date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-03-13 14:05:00,51.27,51.29,51.27,51.27,3700.0,37.2416,37.2561,37.2416,37.2416,3700.0
2013-03-13 14:10:00,51.26,51.26,51.25,51.26,12200.0,37.2343,37.2343,37.227,37.2343,12200.0
2013-03-13 14:15:00,51.26,51.26,51.23,51.25,5500.0,37.2343,37.2343,37.2125,37.227,5500.0
2013-03-13 14:20:00,51.2,51.2,51.17,51.19,16800.0,37.1907,37.1907,37.1689,37.1835,16800.0
2013-03-13 14:25:00,51.19,51.21,51.18,51.2,13900.0,37.1835,37.198,37.1762,37.1907,13900.0
2013-03-13 14:30:00,51.2,51.2,51.2,51.2,0.0,37.1907,37.1907,37.1907,37.1907,0.0
2013-03-13 14:35:00,51.22,51.22,51.21,51.21,600.0,37.2052,37.2052,37.198,37.198,600.0
2013-03-13 14:40:00,51.19,51.19,51.17,51.18,2100.0,37.1835,37.1835,37.1689,37.1762,2100.0
2013-03-13 14:45:00,51.17,51.17,51.17,51.17,100.0,37.1689,37.1689,37.1689,37.1689,100.0
2013-03-13 14:50:00,51.19,51.19,51.19,51.19,100.0,37.1835,37.1835,37.1835,37.1835,100.0
2013-03-13 14:55:00,51.2,51.2,51.19,51.19,2100.0,37.1907,37.1907,37.1835,37.1835,2100.0
2013-03-13 15:00:00,51.17,51.17,51.17,51.17,200.0,37.1689,37.1689,37.1689,37.1689,200.0
2013-03-13 15:05:00,51.18,51.21,51.16,51.17,27700.0,37.1762,37.198,37.1617,37.1689,27700.0
2013-03-13 15:10:00,51.16,51.16,51.16,51.16,300.0,37.1617,37.1617,37.1617,37.1617,300.0
2013-03-13 15:15:00,51.15,51.17,51.15,51.15,18800.0,37.1544,37.1689,37.1544,37.1544,18800.0
2013-03-13 15:20:00,51.16,51.16,51.15,51.16,700.0,37.1617,37.1617,37.1544,37.1617,700.0
2013-03-13 15:25:00,51.18,51.19,51.18,51.18,900.0,37.1762,37.1835,37.1762,37.1762,900.0
2013-03-13 15:30:00,51.18,51.19,51.18,51.19,2600.0,37.1762,37.1835,37.1762,37.1835,2600.0
2013-03-13 15:35:00,51.18,51.18,51.18,51.18,400.0,37.1762,37.1762,37.1762,37.1762,400.0
2013-03-13 15:40:00,51.17,51.17,51.15,51.15,500.0,37.1689,37.1689,37.1544,37.1544,500.0
2013-03-13 15:45:00,51.14,51.15,51.14,51.15,1900.0,37.1471,37.1544,37.1471,37.1544,1900.0
2013-03-13 15:50:00,51.15,51.17,51.15,51.17,9900.0,37.1544,37.1689,37.1544,37.1689,9900.0
2013-03-13 15:55:00,51.16,51.16,51.12,51.14,5900.0,37.1617,37.1617,37.1326,37.1471,5900.0
2013-03-14 09:30:00,51.41,51.41,51.2,51.39,20000.0,37.3433,37.3433,37.1907,37.3287,20000.0
2013-03-14 09:35:00,51.38,51.41,51.38,51.39,7900.0,37.3215,37.3433,37.3215,37.3287,7900.0
2013-03-14 09:40:00,51.39,51.41,51.38,51.38,15900.0,37.3287,37.3433,37.3215,37.3215,15900.0
2013-03-14 09:45:00,51.39,51.41,51.39,51.4,4600.0,37.3287,37.3433,37.3287,37.336,4600.0
2013-03-14 09:50:00,51.41,51.43,51.4,51.42,1900.0,37.3433,37.3578,37.336,37.3505,1900.0
2013-03-14 09:55:00,51.43,51.47,51.43,51.47,8900.0,37.3578,37.3868,37.3578,37.3868,8900.0
2013-03-14 10:00:00,51.47,51.47,51.44,51.44,12600.0,37.3868,37.3868,37.3651,37.3651,12600.0
2013-03-14 10:05:00,51.44,51.44,51.4,51.4,5100.0,37.3651,37.3651,37.336,37.336,5100.0
2013-03-14 10:10:00,51.4,51.41,51.39,51.39,1700.0,37.336,37.3433,37.3287,37.3287,1700.0
2013-03-14 10:15:00,51.39,51.39,51.37,51.38,6300.0,37.3287,37.3287,37.3142,37.3215,6300.0
2013-03-14 10:20:00,51.38,51.38,51.35,51.37,5200.0,37.3215,37.3215,37.2997,37.3142,5200.0
2013-03-14 10:25:00,51.37,51.39,51.36,51.38,9800.0,37.3142,37.3287,37.3069,37.3215,9800.0
2013-03-14 10:30:00,51.37,51.38,51.37,51.37,4500.0,37.3142,37.3215,37.3142,37.3142,4500.0
2013-03-14 10:35:00,51.37,51.38,51.37,51.37,3400.0,37.3142,37.3215,37.3142,37.3142,3400.0
2013-03-14 10:40:00,51.38,51.38,51.37,51.37,7100.0,37.3215,37.3215,37.3142,37.3142,7100.0
2013-03-14 10:45:00,51.38,51.38,51.37,51.38,1600.0,37.3215,37.3215,37.3142,37.3215,1600.0
2013-03-14 10:50:00,51.38,51.38,51.36,51.36,400.0,37.3215,37.3215,37.3069,37.3069,400.0
2013-03-14 10:55:00,51.38,51.38,51.37,51.37,24100.0,37.3215,37.3215,37.3142,37.3142,24100.0
2013-03-14 11:00:00,51.38,51.38,51.37,51.38,1200.0,37.3215,37.3215,37.3142,37.3215,1200.0
2013-03-14 11:05:00,51.38,51.38,51.37,51.37,5000.0,37.3215,37.3215,37.3142,37.3142,5000.0
2013-03-14 11:10:00,51.37,51.37,51.37,51.37,1400.0,37.3142,37.3142,37.3142,37.3142,1400.0
2013-03-14 11:15:00,51.37,51.38,51.37,51.37,3700.0,37.3142,37.3215,37.3142,37.3142,3700.0
2013-03-14 11:20:00,51.37,51.37,51.36,51.36,2400.0,37.3142,37.3142,37.3069,37.3069,2400.0
2013-03-14 11:25:00,51.35,51.35,51.34,51.34,1300.0,37.2997,37.2997,37.2924,37.2924,1300.0
2013-03-14 11:30:00,51.34,51.34,51.32,51.32,1800.0,37.2924,37.2924,37.2779,37.2779,1800.0
2013-03-14 11:35:00,51.32,51.33,51.32,51.33,3400.0,37.2779,37.2852,37.2779,37.2852,3400.0
2013-03-14 11:40:00,51.36,51.36,51.36,51.36,1400.0,37.3069,37.3069,37.3069,37.3069,1400.0
2013-03-14 11:45:00,51.37,51.39,51.37,51.37,1800.0,37.3142,37.3287,37.3142,37.3142,1800.0
2013-03-14 11:50:00,51.37,51.37,51.37,51.37,700.0,37.3142,37.3142,37.3142,37.3142,700.0
2013-03-14 11:55:00,51.37,51.37,51.37,51.37,1400.0,37.3142,37.3142,37.3142,37.3142,1400.0
2013-03-14 12:00:00,51.39,51.39,51.37,51.37,3100.0,37.3287,37.3287,37.3142,37.3142,3100.0
2013-03-14 12:05:00,51.39,51.39,51.37,51.39,1000.0,37.3287,37.3287,37.3142,37.3287,1000.0
2013-03-14 12:10:00,51.39,51.39,51.37,51.39,500.0,37.3287,37.3287,37.3142,37.3287,500.0
2013-03-14 12:15:00,51.39,51.39,51.37,51.39,1300.0,37.3287,37.3287,37.3142,37.3287,1300.0
2013-03-14 12:20:00,51.42,51.42,51.39,51.41,2400.0,37.3505,37.3505,37.3287,37.3433,2400.0
2013-03-14 12:25:00,51.39,51.42,51.39,51.42,1400.0,37.3287,37.3505,37.3287,37.3505,1400.0
2013-03-14 12:30:00,51.42,51.45,51.42,51.44,1500.0,37.3505,37.3723,37.3505,37.3651,1500.0
2013-03-14 12:35:00,51.41,51.47,51.41,51.46,2000.0,37.3433,37.3868,37.3433,37.3796,2000.0
2013-03-14 12:40:00,51.46,51.46,51.45,51.45,3400.0,37.3796,37.3796,37.3723,37.3723,3400.0
2013-03-14 12:45:00,51.44,51.44,51.44,51.44,400.0,37.3651,37.3651,37.3651,37.3651,400.0
2013-03-14 12:50:00,51.44,51.45,51.42,51.44,5900.0,37.3651,37.3723,37.3505,37.3651,5900.0
2013-03-14 12:55:00,51.44,51.44,51.43,51.43,1600.0,37.3651,37.3651,37.3578,37.3578,1600.0
2013-03-14 13:00:00,51.43,51.44,51.43,51.43,800.0,37.3578,37.3651,37.3578,37.3578,800.0
2013-03-14 13:05:00,51.44,51.44,51.42,51.42,3600.0,37.3651,37.3651,37.3505,37.3505,3600.0
2013-03-14 13:10:00,51.42,51.42,51.42,51.42,1200.0,37.3505,37.3505,37.3505,37.3505,1200.0
2013-03-14 13:15:00,51.41,51.42,51.41,51.41,2900.0,37.3433,37.3505,37.3433,37.3433,2900.0
2013-03-14 13:20:00,51.42,51.42,51.42,51.42,800.0,37.3505,37.3505,37.3505,37.3505,800.0
2013-03-14 13:25:00,51.42,51.42,51.41,51.41,9000.0,37.3505,37.3505,37.3433,37.3433,9000.0
2013-03-14 13:30:00,51.41,51.41,51.4,51.4,1100.0,37.3433,37.3433,37.336,37.336,1100.0
2013-03-14 13:35:00,51.39,51.39,51.34,51.39,1900.0,37.3287,37.3287,37.2924,37.3287,1900.0
2013-03-14 13:40:00,51.38,51.38,51.37,51.37,1800.0,37.3215,37.3215,37.3142,37.3142,1800.0
2013-03-14 13:45:00,51.37,51.38,51.36,51.37,2400.0,37.3142,37.3215,37.3069,37.3142,2400.0
2013-03-14 13:50:00,51.37,51.38,51.36,51.36,1600.0,37.3142,37.3215,37.3069,37.3069,1600.0
2013-03-14 13:55:00,51.35,51.35,51.35,51.35,13400.0,37.2997,37.2997,37.2997,37.2997,13400.0
2013-03-14 14:00:00,51.35,51.35,51.34,51.34,3600.0,37.2997,37.2997,37.2924,37.2924,3600.0
2013-03-14 14:05:00,51.34,51.35,51.34,51.35,1600.0,37.2924,37.2997,37.2924,37.2997,1600.0
2013-03-14 14:10:00,51.36,51.36,51.35,51.35,1200.0,37.3069,37.3069,37.2997,37.2997,1200.0
2013-03-14 14:15:00,51.34,51.34,51.32,51.32,6100.0,37.2924,37.2924,37.2779,37.2779,6100.0
2013-03-14 14:20:00,51.33,51.33,51.33,51.33,1000.0,37.2852,37.2852,37.2852,37.2852,1000.0
2013-03-14 14:25:00,51.34,51.34,51.32,51.32,2100.0,37.2924,37.2924,37.2779,37.2779,2100.0
2013-03-14 14:30:00,51.33,51.33,51.32,51.32,700.0,37.2852,37.2852,37.2779,37.2779,700.0
2013-03-14 14:35:00,51.34,51.34,51.33,51.33,1400.0,37.2924,37.2924,37.2852,37.2852,1400.0
2013-03-14 14:40:00,51.33,51.33,51.32,51.32,800.0,37.2852,37.2852,37.2779,37.2779,800.0
2013-03-14 14:45:00,51.33,51.33,51.32,51.32,1100.0,37.2852,37.2852,37.2779,37.2779,1100.0
2013-03-14 14:50:00,51.33,51.34,51.32,51.34,4200.0,37.2852,37.2924,37.2779,37.2924,4200.0
2013-03-14 14:55:00,51.34,51.36,51.34,51.36,1200.0,37.2924,37.3069,37.2924,37.3069,1200.0
2013-03-14 15:00:00,51.36,51.36,51.36,51.36,1600.0,37.3069,37.3069,37.3069,37.3069,1600.0
2013-03-14 15:05:00,51.38,51.38,51.37,51.37,3000.0,37.3215,37.3215,37.3142,37.3142,3000.0
2013-03-14 15:10:00,51.37,51.37,51.35,51.35,1900.0,37.3142,37.3142,37.2997,37.2997,1900.0
2013-03-14 15:15:00,51.35,51.36,51.35,51.36,3600.0,37.2997,37.3069,37.2997,37.3069,3600.0
2013-03-14 15:20:00,51.35,51.36,51.35,51.36,1300.0,37.2997,37.3069,37.2997,37.3069,1300.0
2013-03-14 15:25:00,51.36,51.38,51.35,51.36,4400.0,37.3069,37.3215,37.2997,37.3069,4400.0
2013-03-14 15:30:00,51.36,51.39,51.35,51.38,93800.0,37.3069,37.3287,37.2997,37.3215,93800.0
2013-03-14 15:35:00,51.38,51.4,51.37,51.39,3300.0,37.3215,37.336,37.3142,37.3287,3300.0
2013-03-14 15:40:00,51.4,51.41,51.39,51.4,3500.0,37.336,37.3433,37.3287,37.336,3500.0
2013-03-14 15:45:00,51.4,51.42,51.39,51.41,7500.0,37.336,37.3505,37.3287,37.3433,7500.0
2013-03-14 15:50:00,51.42,51.42,51.39,51.39,50100.0,37.3505,37.3505,37.3287,37.3287,50100.0
2013-03-14 15:55:00,51.39,51.4,51.36,51.37,15700.0,37.3287,37.336,37.3069,37.3142,15700.0
2013-03-15 09:30:00,51.14,51.14,51.02,51.06,4800.0,37.1471,37.1471,37.06,37.089,4800.0
2013-03-15 09:35:00,51.09,51.09,51.07,51.07,1100.0,37.1108,37.1108,37.0963,37.0963,1100.0
2013-03-15 09:40:00,51.01,51.05,51.01,51.03,1400.0,37.0527,37.0818,37.0527,37.0672,1400.0
2013-03-15 09:45:00,51.05,51.05,51.05,51.05,200.0,37.0818,37.0818,37.0818,37.0818,200.0
2013-03-15 09:50:00,51.05,51.05,51.0,51.0,2700.0,37.0818,37.0818,37.0454,37.0454,2700.0
2013-03-15 09:55:00,51.0,51.0,50.95,50.97,14100.0,37.0454,37.0454,37.0091,37.0237,14100.0
2013-03-15 10:00:00,50.92,50.94,50.91,50.91,1600.0,36.9873,37.0019,36.9801,36.9801,1600.0
2013-03-15 10:05:00,50.94,50.94,50.94,50.94,100.0,37.0019,37.0019,37.0019,37.0019,100.0
2013-03-15 10:10:00,50.92,50.94,50.92,50.94,400.0,36.9873,37.0019,36.9873,37.0019,400.0
2013-03-15 10:15:00,50.91,50.91,50.9,50.9,500.0,36.9801,36.9801,36.9728,36.9728,500.0
2013-03-15 10:20:00,50.97,50.99,50.94,50.99,1300.0,37.0237,37.0382,37.0019,37.0382,1300.0
2013-03-15 10:25:00,50.99,50.99,50.95,50.95,1400.0,37.0382,37.0382,37.0091,37.0091,1400.0
2013-03-15 10:30:00,50.95,50.95,50.95,50.95,0.0,37.0091,37.0091,37.0091,37.0091,0.0
2013-03-15 10:35:00,50.97,50.97,50.97,50.97,100.0,37.0237,37.0237,37.0237,37.0237,100.0
2013-03-15 10:40:00,51.0,51.0,51.0,51.0,800.0,37.0454,37.0454,37.0454,37.0454,800.0
2013-03-15 10:45:00,51.0,51.0,50.95,50.95,700.0,37.0454,37.0454,37.0091,37.0091,700.0
2013-03-15 10:50:00,50.96,50.96,50.96,50.96,900.0,37.0164,37.0164,37.0164,37.0164,900.0
2013-03-15 10:55:00,50.98,50.98,50.96,50.96,900.0,37.0309,37.0309,37.0164,37.0164,900.0
2013-03-15 11:00:00,50.94,50.94,50.94,50.94,100.0,37.0019,37.0019,37.0019,37.0019,100.0
2013-03-15 11:05:00,50.97,50.97,50.97,50.97,200.0,37.0237,37.0237,37.0237,37.0237,200.0
2013-03-15 11:10:00,50.98,50.98,50.98,50.98,1200.0,37.0309,37.0309,37.0309,37.0309,1200.0
2013-03-15 11:15:00,50.97,50.98,50.97,50.98,1500.0,37.0237,37.0309,37.0237,37.0309,1500.0
2013-03-15 11:20:00,50.98,50.98,50.98,50.98,0.0,37.0309,37.0309,37.0309,37.0309,0.0
2013-03-15 11:25:00,50.99,51.02,50.99,51.02,1600.0,37.0382,37.06,37.0382,37.06,1600.0
2013-03-15 11:30:00,51.01,51.02,51.01,51.01,700.0,37.0527,37.06,37.0527,37.0527,700.0
2013-03-15 11:35:00,51.05,51.07,51.05,51.05,6500.0,37.0818,37.0963,37.0818,37.0818,6500.0
2013-03-15 11:40:00,51.05,51.06,51.03,51.04,35700.0,37.0818,37.089,37.0672,37.0745,35700.0
2013-03-15 11:45:00,51.04,51.06,51.02,51.02,29300.0,37.0745,37.089,37.06,37.06,29300.0
2013-03-15 11:50:00,51.02,51.03,51.02,51.02,2200.0,37.06,37.0672,37.06,37.06,2200.0
2013-03-15 11:55:00,51.02,51.02,51.01,51.02,1200.0,37.06,37.06,37.0527,37.06,1200.0
2013-03-15 12:00:00,51.02,51.02,51.0,51.0,2600.0,37.06,37.06,37.0454,37.0454,2600.0
2013-03-15 12:05:00,51.0,51.01,51.0,51.0,1200.0,37.0454,37.0527,37.0454,37.0454,1200.0
2013-03-15 12:10:00,51.01,51.01,51.01,51.01,100.0,37.0527,37.0527,37.0527,37.0527,100.0
2013-03-15 12:15:00,51.01,51.03,51.01,51.02,900.0,37.0527,37.0672,37.0527,37.06,900.0
2013-03-15 12:20:00,51.03,51.03,51.03,51.03,200.0,37.0672,37.0672,37.0672,37.0672,200.0
2013-03-15 12:25:00,51.03,51.03,51.02,51.02,200.0,37.0672,37.0672,37.06,37.06,200.0
2013-03-15 12:30:00,51.03,51.03,51.02,51.03,1600.0,37.0672,37.0672,37.06,37.0672,1600.0
2013-03-15 12:35:00,51.03,51.04,51.03,51.03,700.0,37.0672,37.0745,37.0672,37.0672,700.0
2013-03-15 12:40:00,51.05,51.05,51.04,51.05,800.0,37.0818,37.0818,37.0745,37.0818,800.0
2013-03-15 12:45:00,51.05,51.05,51.05,51.05,1000.0,37.0818,37.0818,37.0818,37.0818,1000.0
2013-03-15 12:50:00,51.04,51.04,51.03,51.03,300.0,37.0745,37.0745,37.0672,37.0672,300.0
2013-03-15 12:55:00,51.02,51.03,51.01,51.03,1300.0,37.06,37.0672,37.0527,37.0672,1300.0
2013-03-15 13:00:00,51.03,51.05,51.02,51.04,4200.0,37.0672,37.0818,37.06,37.0745,4200.0
2013-03-15 13:05:00,51.04,51.04,51.04,51.04,0.0,37.0745,37.0745,37.0745,37.0745,0.0
2013-03-15 13:10:00,51.04,51.04,51.02,51.02,500.0,37.0745,37.0745,37.06,37.06,500.0
2013-03-15 13:15:00,51.0,51.0,51.0,51.0,100.0,37.0454,37.0454,37.0454,37.0454,100.0
2013-03-15 13:20:00,51.02,51.02,51.02,51.02,100.0,37.06,37.06,37.06,37.06,100.0
2013-03-15 13:25:00,50.99,51.02,50.99,51.01,3300.0,37.0382,37.06,37.0382,37.0527,3300.0
2013-03-15 13:30:00,51.01,51.03,51.01,51.01,1700.0,37.0527,37.0672,37.0527,37.0527,1700.0
2013-03-15 13:35:00,51.02,51.02,51.02,51.02,100.0,37.06,37.06,37.06,37.06,100.0
2013-03-15 13:40:00,51.02,51.03,51.0,51.03,3500.0,37.06,37.0672,37.0454,37.0672,3500.0
2013-03-15 13:45:00,51.03,51.03,51.03,51.03,0.0,37.0672,37.0672,37.0672,37.0672,0.0
2013-03-15 13:50:00,51.03,51.03,51.02,51.03,2300.0,37.0672,37.0672,37.06,37.0672,2300.0
2013-03-15 13:55:00,51.02,51.03,51.01,51.02,2000.0,37.06,37.0672,37.0527,37.06,2000.0
2013-03-15 14:00:00,51.04,51.04,51.03,51.03,700.0,37.0745,37.0745,37.0672,37.0672,700.0
2013-03-15 14:05:00,51.02,51.02,51.02,51.02,1300.0,37.06,37.06,37.06,37.06,1300.0
2013-03-15 14:10:00,51.02,51.02,51.02,51.02,300.0,37.06,37.06,37.06,37.06,300.0
2013-03-15 14:15:00,51.01,51.01,51.0,51.01,1600.0,37.0527,37.0527,37.0454,37.0527,1600.0
2013-03-15 14:20:00,51.0,51.0,51.0,51.0,400.0,37.0454,37.0454,37.0454,37.0454,400.0
2013-03-15 14:25:00,51.0,51.0,50.96,50.96,1200.0,37.0454,37.0454,37.0164,37.0164,1200.0
2013-03-15 14:30:00,50.98,50.99,50.98,50.99,300.0,37.0309,37.0382,37.0309,37.0382,300.0
2013-03-15 14:35:00,50.98,50.98,50.97,50.97,1400.0,37.0309,37.0309,37.0237,37.0237,1400.0
2013-03-15 14:40:00,50.98,50.98,50.97,50.98,2200.0,37.0309,37.0309,37.0237,37.0309,2200.0
2013-03-15 14:45:00,50.98,50.98,50.98,50.98,300.0,37.0309,37.0309,37.0309,37.0309,300.0
2013-03-15 14:50:00,50.95,50.95,50.94,50.94,2900.0,37.0091,37.0091,37.0019,37.0019,2900.0
2013-03-15 14:55:00,50.93,50.95,50.91,50.95,5000.0,36.9946,37.0091,36.9801,37.0091,5000.0
2013-03-15 15:00:00,50.96,50.96,50.96,50.96,300.0,37.0164,37.0164,37.0164,37.0164,300.0
2013-03-15 15:05:00,50.97,50.97,50.96,50.97,2500.0,37.0237,37.0237,37.0164,37.0237,2500.0
2013-03-15 15:10:00,50.98,50.98,50.97,50.97,200.0,37.0309,37.0309,37.0237,37.0237,200.0
2013-03-15 15:15:00,50.95,50.96,50.95,50.96,500.0,37.0091,37.0164,37.0091,37.0164,500.0
2013-03-15 15:20:00,50.95,50.95,50.95,50.95,1000.0,37.0091,37.0091,37.0091,37.0091,1000.0
2013-03-15 15:25:00,50.97,50.97,50.97,50.97,300.0,37.0237,37.0237,37.0237,37.0237,300.0
2013-03-15 15:30:00,50.97,50.97,50.97,50.97,0.0,37.0237,37.0237,37.0237,37.0237,0.0
2013-03-15 15:35:00,50.97,50.97,50.97,50.97,200.0,37.0237,37.0237,37.0237,37.0237,200.0
2013-03-15 15:40:00,50.99,50.99,50.98,50.98,300.0,37.0382,37.0382,37.0309,37.0309,300.0
2013-03-15 15:45:00,50.96,50.98,50.96,50.97,1800.0,37.0164,37.0309,37.0164,37.0237,1800.0
2013-03-15 15:50:00,50.95,50.95,50.95,50.95,800.0,37.0091,37.0091,37.0091,37.0091,800.0
2013-03-15 15:55:00,50.96,50.96,50.95,50.96,3800.0,37.0164,37.0164,37.0091,37.0164,3800.0
2013-03-18 09:30:00,50.49,50.49,50.3,50.4,11200.0,36.675,36.675,36.537,36.6096,11200.0
2013-03-18 09:35:00,50.41,50.47,50.41,50.46,6500.0,36.6169,36.6605,36.6169,36.6532,6500.0
2013-03-18 09:40:00,50.46,50.46,50.46,50.46,200.0,36.6532,36.6532,36.6532,36.6532,200.0
2013-03-18 09:45:00,50.46,50.51,50.45,50.51,4200.0,36.6532,36.6895,36.6459,36.6895,4200.0
2013-03-18 09:50:00,50.5,50.51,50.49,50.49,1900.0,36.6823,36.6895,36.675,36.675,1900.0
2013-03-18 09:55:00,50.51,50.51,50.51,50.51,1900.0,36.6895,36.6895,36.6895,36.6895,1900.0
2013-03-18 10:00:00,50.52,50.58,50.52,50.58,900.0,36.6968,36.7404,36.6968,36.7404,900.0
2013-03-18 10:05:00,50.55,50.55,50.48,50.5,1200.0,36.7186,36.7186,36.6677,36.6823,1200.0
2013-03-18 10:10:00,50.48,50.5,50.48,50.5,200.0,36.6677,36.6823,36.6677,36.6823,200.0
2013-03-18 10:15:00,50.51,50.53,50.5,50.5,1800.0,36.6895,36.704,36.6823,36.6823,1800.0
2013-03-18 10:20:00,50.48,50.5,50.48,50.5,2100.0,36.6677,36.6823,36.6677,36.6823,2100.0
2013-03-18 10:25:00,50.48,50.49,50.48,50.49,500.0,36.6677,36.675,36.6677,36.675,500.0
2013-03-18 10:30:00,50.56,50.56,50.52,50.54,400.0,36.7258,36.7258,36.6968,36.7113,400.0
2013-03-18 10:35:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-03-18 10:40:00,50.52,50.53,50.51,50.52,2000.0,36.6968,36.704,36.6895,36.6968,2000.0
2013-03-18 10:45:00,50.49,50.49,50.49,50.49,200.0,36.675,36.675,36.675,36.675,200.0
2013-03-18 10:50:00,50.54,50.54,50.54,50.54,100.0,36.7113,36.7113,36.7113,36.7113,100.0
2013-03-18 10:55:00,50.51,50.51,50.49,50.49,20700.0,36.6895,36.6895,36.675,36.675,20700.0
2013-03-18 11:00:00,50.48,50.48,50.48,50.48,1600.0,36.6677,36.6677,36.6677,36.6677,1600.0
2013-03-18 11:05:00,50.51,50.51,50.48,50.48,2500.0,36.6895,36.6895,36.6677,36.6677,2500.0
2013-03-18 11:10:00,50.51,50.51,50.51,50.51,100.0,36.6895,36.6895,36.6895,36.6895,100.0
2013-03-18 11:15:00,50.49,50.49,50.48,50.48,4900.0,36.675,36.675,36.6677,36.6677,4900.0
2013-03-18 11:20:00,50.47,50.49,50.47,50.49,3900.0,36.6605,36.675,36.6605,36.675,3900.0
2013-03-18 11:25:00,50.49,50.5,50.48,50.49,1200.0,36.675,36.6823,36.6677,36.675,1200.0
2013-03-18 11:30:00,50.49,50.49,50.49,50.49,0.0,36.675,36.675,36.675,36.675,0.0
2013-03-18 11:35:00,50.48,50.48,50.48,50.48,3500.0,36.6677,36.6677,36.6677,36.6677,3500.0
2013-03-18 11:40:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-03-18 11:45:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-03-18 11:50:00,50.53,50.53,50.53,50.53,100.0,36.704,36.704,36.704,36.704,100.0
2013-03-18 11:55:00,50.52,50.52,50.52,50.52,100.0,36.6968,36.6968,36.6968,36.6968,100.0
2013-03-18 12:00:00,50.58,50.58,50.55,50.55,200.0,36.7404,36.7404,36.7186,36.7186,200.0
2013-03-18 12:05:00,50.58,50.6,50.58,50.6,300.0,36.7404,36.7549,36.7404,36.7549,300.0
2013-03-18 12:10:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-03-18 12:15:00,50.61,50.62,50.6,50.6,9400.0,36.7622,36.7694,36.7549,36.7549,9400.0
2013-03-18 12:20:00,50.59,50.59,50.59,50.59,200.0,36.7476,36.7476,36.7476,36.7476,200.0
2013-03-18 12:25:00,50.61,50.61,50.6,50.6,6000.0,36.7622,36.7622,36.7549,36.7549,6000.0
2013-03-18 12:30:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-03-18 12:35:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-03-18 12:40:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-03-18 12:45:00,50.56,50.56,50.56,50.56,300.0,36.7258,36.7258,36.7258,36.7258,300.0
2013-03-18 12:50:00,50.55,50.55,50.55,50.55,100.0,36.7186,36.7186,36.7186,36.7186,100.0
2013-03-18 12:55:00,50.55,50.55,50.55,50.55,0.0,36.7186,36.7186,36.7186,36.7186,0.0
2013-03-18 13:00:00,50.58,50.58,50.57,50.57,1000.0,36.7404,36.7404,36.7331,36.7331,1000.0
2013-03-18 13:05:00,50.57,50.57,50.57,50.57,0.0,36.7331,36.7331,36.7331,36.7331,0.0
2013-03-18 13:10:00,50.58,50.58,50.58,50.58,600.0,36.7404,36.7404,36.7404,36.7404,600.0
2013-03-18 13:15:00,50.57,50.57,50.57,50.57,400.0,36.7331,36.7331,36.7331,36.7331,400.0
2013-03-18 13:20:00,50.58,50.58,50.58,50.58,4800.0,36.7404,36.7404,36.7404,36.7404,4800.0
2013-03-18 13:25:00,50.55,50.55,50.55,50.55,800.0,36.7186,36.7186,36.7186,36.7186,800.0
2013-03-18 13:30:00,50.51,50.51,50.49,50.49,400.0,36.6895,36.6895,36.675,36.675,400.0
2013-03-18 13:35:00,50.49,50.5,50.49,50.49,2000.0,36.675,36.6823,36.675,36.675,2000.0
2013-03-18 13:40:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-03-18 13:45:00,50.49,50.49,50.49,50.49,0.0,36.675,36.675,36.675,36.675,0.0
2013-03-18 13:50:00,50.47,50.48,50.46,50.48,500.0,36.6605,36.6677,36.6532,36.6677,500.0
2013-03-18 13:55:00,50.46,50.48,50.46,50.48,400.0,36.6532,36.6677,36.6532,36.6677,400.0
2013-03-18 14:00:00,50.45,50.47,50.45,50.47,1700.0,36.6459,36.6605,36.6459,36.6605,1700.0
2013-03-18 14:05:00,50.47,50.48,50.47,50.48,300.0,36.6605,36.6677,36.6605,36.6677,300.0
2013-03-18 14:10:00,50.48,50.52,50.48,50.52,800.0,36.6677,36.6968,36.6677,36.6968,800.0
2013-03-18 14:15:00,50.52,50.53,50.51,50.53,700.0,36.6968,36.704,36.6895,36.704,700.0
2013-03-18 14:20:00,50.52,50.56,50.52,50.56,500.0,36.6968,36.7258,36.6968,36.7258,500.0
2013-03-18 14:25:00,50.56,50.57,50.55,50.56,6100.0,36.7258,36.7331,36.7186,36.7258,6100.0
2013-03-18 14:30:00,50.56,50.56,50.54,50.54,41100.0,36.7258,36.7258,36.7113,36.7113,41100.0
2013-03-18 14:35:00,50.52,50.53,50.52,50.52,400.0,36.6968,36.704,36.6968,36.6968,400.0
2013-03-18 14:40:00,50.53,50.57,50.53,50.57,37100.0,36.704,36.7331,36.704,36.7331,37100.0
2013-03-18 14:45:00,50.55,50.57,50.55,50.57,4300.0,36.7186,36.7331,36.7186,36.7331,4300.0
2013-03-18 14:50:00,50.55,50.55,50.53,50.53,2200.0,36.7186,36.7186,36.704,36.704,2200.0
2013-03-18 14:55:00,50.53,50.54,50.5,50.5,3400.0,36.704,36.7113,36.6823,36.6823,3400.0
2013-03-18 15:00:00,50.5,50.51,50.49,50.49,1000.0,36.6823,36.6895,36.675,36.675,1000.0
2013-03-18 15:05:00,50.49,50.51,50.49,50.51,800.0,36.675,36.6895,36.675,36.6895,800.0
2013-03-18 15:10:00,50.5,50.53,50.5,50.53,1200.0,36.6823,36.704,36.6823,36.704,1200.0
2013-03-18 15:15:00,50.53,50.54,50.44,50.44,21500.0,36.704,36.7113,36.6387,36.6387,21500.0
2013-03-18 15:20:00,50.45,50.46,50.45,50.46,2700.0,36.6459,36.6532,36.6459,36.6532,2700.0
2013-03-18 15:25:00,50.45,50.45,50.41,50.42,27200.0,36.6459,36.6459,36.6169,36.6241,27200.0
2013-03-18 15:30:00,50.39,50.41,50.38,50.38,1700.0,36.6024,36.6169,36.5951,36.5951,1700.0
2013-03-18 15:35:00,50.38,50.38,50.34,50.36,11800.0,36.5951,36.5951,36.566,36.5806,11800.0
2013-03-18 15:40:00,50.36,50.37,50.34,50.37,2100.0,36.5806,36.5878,36.566,36.5878,2100.0
2013-03-18 15:45:00,50.35,50.4,50.35,50.37,2300.0,36.5733,36.6096,36.5733,36.5878,2300.0
2013-03-18 15:50:00,50.36,50.36,50.35,50.35,20400.0,36.5806,36.5806,36.5733,36.5733,20400.0
2013-03-18 15:55:00,50.34,50.39,50.33,50.36,10300.0,36.566,36.6024,36.5588,36.5806,10300.0
2013-03-19 09:30:00,50.29,50.42,50.29,50.37,6200.0,36.5297,36.6241,36.5297,36.5878,6200.0
2013-03-19 09:35:00,50.36,50.4,50.36,50.36,500.0,36.5806,36.6096,36.5806,36.5806,500.0
2013-03-19 09:40:00,50.35,50.38,50.34,50.35,19000.0,36.5733,36.5951,36.566,36.5733,19000.0
2013-03-19 09:45:00,50.37,50.38,50.35,50.37,1500.0,36.5878,36.5951,36.5733,36.5878,1500.0
2013-03-19 09:50:00,50.38,50.41,50.38,50.38,4500.0,36.5951,36.6169,36.5951,36.5951,4500.0
2013-03-19 09:55:00,50.36,50.36,50.36,50.36,100.0,36.5806,36.5806,36.5806,36.5806,100.0
2013-03-19 10:00:00,50.38,50.39,50.37,50.38,700.0,36.5951,36.6024,36.5878,36.5951,700.0
2013-03-19 10:05:00,50.33,50.33,50.33,50.33,100.0,36.5588,36.5588,36.5588,36.5588,100.0
2013-03-19 10:10:00,50.33,50.33,50.33,50.33,4300.0,36.5588,36.5588,36.5588,36.5588,4300.0
2013-03-19 10:15:00,50.33,50.33,50.32,50.32,1200.0,36.5588,36.5588,36.5515,36.5515,1200.0
2013-03-19 10:20:00,50.32,50.34,50.25,50.27,11800.0,36.5515,36.566,36.5007,36.5152,11800.0
2013-03-19 10:25:00,50.23,50.23,50.22,50.22,900.0,36.4861,36.4861,36.4789,36.4789,900.0
2013-03-19 10:30:00,50.21,50.24,50.18,50.18,12600.0,36.4716,36.4934,36.4498,36.4498,12600.0
2013-03-19 10:35:00,50.16,50.17,50.16,50.17,700.0,36.4353,36.4425,36.4353,36.4425,700.0
2013-03-19 10:40:00,50.16,50.16,50.16,50.16,100.0,36.4353,36.4353,36.4353,36.4353,100.0
2013-03-19 10:45:00,50.18,50.19,50.15,50.15,9600.0,36.4498,36.4571,36.428,36.428,9600.0
2013-03-19 10:50:00,50.11,50.14,50.11,50.14,600.0,36.399,36.4208,36.399,36.4208,600.0
2013-03-19 10:55:00,50.12,50.12,50.12,50.12,600.0,36.4062,36.4062,36.4062,36.4062,600.0
2013-03-19 11:00:00,50.12,50.13,50.1,50.1,11200.0,36.4062,36.4135,36.3917,36.3917,11200.0
2013-03-19 11:05:00,50.1,50.12,50.1,50.12,300.0,36.3917,36.4062,36.3917,36.4062,300.0
2013-03-19 11:10:00,50.12,50.13,50.12,50.12,3700.0,36.4062,36.4135,36.4062,36.4062,3700.0
2013-03-19 11:15:00,50.14,50.14,50.14,50.14,600.0,36.4208,36.4208,36.4208,36.4208,600.0
2013-03-19 11:20:00,50.15,50.17,50.15,50.15,1200.0,36.428,36.4425,36.428,36.428,1200.0
2013-03-19 11:25:00,50.15,50.15,50.13,50.15,800.0,36.428,36.428,36.4135,36.428,800.0
2013-03-19 11:30:00,50.14,50.14,50.14,50.14,400.0,36.4208,36.4208,36.4208,36.4208,400.0
2013-03-19 11:35:00,50.1,50.1,50.07,50.07,300.0,36.3917,36.3917,36.3699,36.3699,300.0
2013-03-19 11:40:00,50.05,50.1,50.05,50.08,3600.0,36.3554,36.3917,36.3554,36.3772,3600.0
2013-03-19 11:45:00,50.09,50.09,50.0,50.0,13900.0,36.3844,36.3844,36.3191,36.3191,13900.0
2013-03-19 11:50:00,49.99,49.99,49.94,49.97,2200.0,36.3118,36.3118,36.2755,36.2973,2200.0
2013-03-19 11:55:00,49.92,49.92,49.85,49.85,1300.0,36.261,36.261,36.2101,36.2101,1300.0
2013-03-19 12:00:00,49.83,49.87,49.83,49.87,9500.0,36.1956,36.2246,36.1956,36.2246,9500.0
2013-03-19 12:05:00,49.89,49.89,49.88,49.88,300.0,36.2392,36.2392,36.2319,36.2319,300.0
2013-03-19 12:10:00,49.83,49.83,49.83,49.83,100.0,36.1956,36.1956,36.1956,36.1956,100.0
2013-03-19 12:15:00,49.83,49.87,49.8,49.87,2200.0,36.1956,36.2246,36.1738,36.2246,2200.0
2013-03-19 12:20:00,49.86,49.89,49.86,49.89,300.0,36.2174,36.2392,36.2174,36.2392,300.0
2013-03-19 12:25:00,49.91,49.93,49.89,49.93,1700.0,36.2537,36.2682,36.2392,36.2682,1700.0
2013-03-19 12:30:00,49.93,49.93,49.93,49.93,100.0,36.2682,36.2682,36.2682,36.2682,100.0
2013-03-19 12:35:00,49.91,49.93,49.91,49.93,1500.0,36.2537,36.2682,36.2537,36.2682,1500.0
2013-03-19 12:40:00,49.97,49.97,49.94,49.94,4900.0,36.2973,36.2973,36.2755,36.2755,4900.0
2013-03-19 12:45:00,49.93,49.93,49.93,49.93,200.0,36.2682,36.2682,36.2682,36.2682,200.0
2013-03-19 12:50:00,49.9,49.9,49.88,49.88,400.0,36.2464,36.2464,36.2319,36.2319,400.0
2013-03-19 12:55:00,49.88,49.88,49.87,49.87,10300.0,36.2319,36.2319,36.2246,36.2246,10300.0
2013-03-19 13:00:00,49.86,49.86,49.86,49.86,200.0,36.2174,36.2174,36.2174,36.2174,200.0
2013-03-19 13:05:00,49.86,49.88,49.86,49.86,1300.0,36.2174,36.2319,36.2174,36.2174,1300.0
2013-03-19 13:10:00,49.86,49.88,49.86,49.87,6400.0,36.2174,36.2319,36.2174,36.2246,6400.0
2013-03-19 13:15:00,49.86,49.86,49.82,49.82,900.0,36.2174,36.2174,36.1883,36.1883,900.0
2013-03-19 13:20:00,49.78,49.78,49.75,49.75,1800.0,36.1593,36.1593,36.1375,36.1375,1800.0
2013-03-19 13:25:00,49.73,49.75,49.73,49.75,300.0,36.1229,36.1375,36.1229,36.1375,300.0
2013-03-19 13:30:00,49.72,49.8,49.72,49.8,700.0,36.1157,36.1738,36.1157,36.1738,700.0
2013-03-19 13:35:00,49.71,49.73,49.71,49.72,27700.0,36.1084,36.1229,36.1084,36.1157,27700.0
2013-03-19 13:40:00,49.71,49.75,49.71,49.75,6500.0,36.1084,36.1375,36.1084,36.1375,6500.0
2013-03-19 13:45:00,49.74,49.74,49.74,49.74,400.0,36.1302,36.1302,36.1302,36.1302,400.0
2013-03-19 13:50:00,49.74,49.74,49.74,49.74,100.0,36.1302,36.1302,36.1302,36.1302,100.0
2013-03-19 13:55:00,49.74,49.74,49.74,49.74,100.0,36.1302,36.1302,36.1302,36.1302,100.0
2013-03-19 14:00:00,49.77,49.79,49.76,49.79,600.0,36.152,36.1665,36.1447,36.1665,600.0
2013-03-19 14:05:00,49.84,49.84,49.8,49.8,400.0,36.2028,36.2028,36.1738,36.1738,400.0
2013-03-19 14:10:00,49.83,49.83,49.79,49.79,300.0,36.1956,36.1956,36.1665,36.1665,300.0
2013-03-19 14:15:00,49.77,49.79,49.73,49.75,1600.0,36.152,36.1665,36.1229,36.1375,1600.0
2013-03-19 14:20:00,49.74,49.77,49.73,49.77,15500.0,36.1302,36.152,36.1229,36.152,15500.0
2013-03-19 14:25:00,49.79,49.79,49.79,49.79,1200.0,36.1665,36.1665,36.1665,36.1665,1200.0
2013-03-19 14:30:00,49.79,49.83,49.79,49.83,29400.0,36.1665,36.1956,36.1665,36.1956,29400.0
2013-03-19 14:35:00,49.82,49.83,49.82,49.83,700.0,36.1883,36.1956,36.1883,36.1956,700.0
2013-03-19 14:40:00,49.81,49.82,49.79,49.8,2200.0,36.1811,36.1883,36.1665,36.1738,2200.0
2013-03-19 14:45:00,49.78,49.8,49.78,49.79,1600.0,36.1593,36.1738,36.1593,36.1665,1600.0
2013-03-19 14:50:00,49.8,49.81,49.79,49.79,1500.0,36.1738,36.1811,36.1665,36.1665,1500.0
2013-03-19 14:55:00,49.79,49.8,49.79,49.79,400.0,36.1665,36.1738,36.1665,36.1665,400.0
2013-03-19 15:00:00,49.8,49.8,49.8,49.8,200.0,36.1738,36.1738,36.1738,36.1738,200.0
2013-03-19 15:05:00,49.81,49.83,49.77,49.77,4400.0,36.1811,36.1956,36.152,36.152,4400.0
2013-03-19 15:10:00,49.79,49.85,49.79,49.85,700.0,36.1665,36.2101,36.1665,36.2101,700.0
2013-03-19 15:15:00,49.92,49.92,49.92,49.92,1600.0,36.261,36.261,36.261,36.261,1600.0
2013-03-19 15:20:00,49.9,49.9,49.86,49.86,300.0,36.2464,36.2464,36.2174,36.2174,300.0
2013-03-19 15:25:00,49.87,49.88,49.86,49.86,2200.0,36.2246,36.2319,36.2174,36.2174,2200.0
2013-03-19 15:30:00,49.85,49.88,49.84,49.88,13400.0,36.2101,36.2319,36.2028,36.2319,13400.0
2013-03-19 15:35:00,49.88,49.93,49.88,49.93,700.0,36.2319,36.2682,36.2319,36.2682,700.0
2013-03-19 15:40:00,49.91,49.91,49.85,49.86,1900.0,36.2537,36.2537,36.2101,36.2174,1900.0
2013-03-19 15:45:00,49.87,49.91,49.87,49.88,6300.0,36.2246,36.2537,36.2246,36.2319,6300.0
2013-03-19 15:50:00,49.89,49.96,49.89,49.96,8700.0,36.2392,36.29,36.2392,36.29,8700.0
2013-03-19 15:55:00,49.96,49.99,49.96,49.97,10100.0,36.29,36.3118,36.29,36.2973,10100.0
2013-03-20 09:30:00,50.45,50.45,50.37,50.38,800.0,36.6459,36.6459,36.5878,36.5951,800.0
2013-03-20 09:35:00,50.38,50.4,50.38,50.4,1500.0,36.5951,36.6096,36.5951,36.6096,1500.0
2013-03-20 09:40:00,50.4,50.4,50.4,50.4,0.0,36.6096,36.6096,36.6096,36.6096,0.0
2013-03-20 09:45:00,50.3,50.31,50.29,50.3,1200.0,36.537,36.5442,36.5297,36.537,1200.0
2013-03-20 09:50:00,50.32,50.33,50.31,50.33,2000.0,36.5515,36.5588,36.5442,36.5588,2000.0
2013-03-20 09:55:00,50.33,50.33,50.33,50.33,0.0,36.5588,36.5588,36.5588,36.5588,0.0
2013-03-20 10:00:00,50.25,50.27,50.25,50.27,500.0,36.5007,36.5152,36.5007,36.5152,500.0
2013-03-20 10:05:00,50.27,50.29,50.27,50.29,200.0,36.5152,36.5297,36.5152,36.5297,200.0
2013-03-20 10:10:00,50.31,50.34,50.3,50.34,1800.0,36.5442,36.566,36.537,36.566,1800.0
2013-03-20 10:15:00,50.33,50.35,50.33,50.34,700.0,36.5588,36.5733,36.5588,36.566,700.0
2013-03-20 10:20:00,50.33,50.33,50.3,50.3,900.0,36.5588,36.5588,36.537,36.537,900.0
2013-03-20 10:25:00,50.3,50.31,50.3,50.31,1500.0,36.537,36.5442,36.537,36.5442,1500.0
2013-03-20 10:30:00,50.31,50.35,50.31,50.35,1300.0,36.5442,36.5733,36.5442,36.5733,1300.0
2013-03-20 10:35:00,50.3,50.3,50.3,50.3,1500.0,36.537,36.537,36.537,36.537,1500.0
2013-03-20 10:40:00,50.29,50.29,50.27,50.28,400.0,36.5297,36.5297,36.5152,36.5225,400.0
2013-03-20 10:45:00,50.27,50.3,50.27,50.3,5400.0,36.5152,36.537,36.5152,36.537,5400.0
2013-03-20 10:50:00,50.3,50.31,50.27,50.31,1200.0,36.537,36.5442,36.5152,36.5442,1200.0
2013-03-20 10:55:00,50.33,50.33,50.31,50.31,200.0,36.5588,36.5588,36.5442,36.5442,200.0
2013-03-20 11:00:00,50.32,50.34,50.32,50.34,800.0,36.5515,36.566,36.5515,36.566,800.0
2013-03-20 11:05:00,50.32,50.35,50.32,50.35,700.0,36.5515,36.5733,36.5515,36.5733,700.0
2013-03-20 11:10:00,50.34,50.35,50.32,50.35,3000.0,36.566,36.5733,36.5515,36.5733,3000.0
2013-03-20 11:15:00,50.34,50.34,50.31,50.32,1200.0,36.566,36.566,36.5442,36.5515,1200.0
2013-03-20 11:20:00,50.31,50.34,50.31,50.31,700.0,36.5442,36.566,36.5442,36.5442,700.0
2013-03-20 11:25:00,50.34,50.34,50.31,50.31,8100.0,36.566,36.566,36.5442,36.5442,8100.0
2013-03-20 11:30:00,50.3,50.3,50.27,50.27,600.0,36.537,36.537,36.5152,36.5152,600.0
2013-03-20 11:35:00,50.27,50.29,50.27,50.28,300.0,36.5152,36.5297,36.5152,36.5225,300.0
2013-03-20 11:40:00,50.28,50.29,50.26,50.26,900.0,36.5225,36.5297,36.5079,36.5079,900.0
2013-03-20 11:45:00,50.27,50.28,50.26,50.26,1200.0,36.5152,36.5225,36.5079,36.5079,1200.0
2013-03-20 11:50:00,50.26,50.3,50.26,50.3,11800.0,36.5079,36.537,36.5079,36.537,11800.0
2013-03-20 11:55:00,50.3,50.3,50.3,50.3,0.0,36.537,36.537,36.537,36.537,0.0
2013-03-20 12:00:00,50.3,50.3,50.3,50.3,0.0,36.537,36.537,36.537,36.537,0.0
2013-03-20 12:05:00,50.28,50.29,50.28,50.29,800.0,36.5225,36.5297,36.5225,36.5297,800.0
2013-03-20 12:10:00,50.3,50.32,50.3,50.32,300.0,36.537,36.5515,36.537,36.5515,300.0
2013-03-20 12:15:00,50.3,50.31,50.29,50.29,1100.0,36.537,36.5442,36.5297,36.5297,1100.0
2013-03-20 12:20:00,50.29,50.29,50.29,50.29,100.0,36.5297,36.5297,36.5297,36.5297,100.0
2013-03-20 12:25:00,50.3,50.31,50.3,50.31,1200.0,36.537,36.5442,36.537,36.5442,1200.0
2013-03-20 12:30:00,50.32,50.32,50.32,50.32,200.0,36.5515,36.5515,36.5515,36.5515,200.0
2013-03-20 12:35:00,50.31,50.32,50.31,50.32,1400.0,36.5442,36.5515,36.5442,36.5515,1400.0
2013-03-20 12:40:00,50.32,50.34,50.32,50.32,700.0,36.5515,36.566,36.5515,36.5515,700.0
2013-03-20 12:45:00,50.32,50.32,50.31,50.31,200.0,36.5515,36.5515,36.5442,36.5442,200.0
2013-03-20 12:50:00,50.33,50.33,50.32,50.32,400.0,36.5588,36.5588,36.5515,36.5515,400.0
2013-03-20 12:55:00,50.29,50.3,50.29,50.3,300.0,36.5297,36.537,36.5297,36.537,300.0
2013-03-20 13:00:00,50.31,50.32,50.3,50.32,700.0,36.5442,36.5515,36.537,36.5515,700.0
2013-03-20 13:05:00,50.31,50.32,50.31,50.32,500.0,36.5442,36.5515,36.5442,36.5515,500.0
2013-03-20 13:10:00,50.32,50.32,50.32,50.32,2100.0,36.5515,36.5515,36.5515,36.5515,2100.0
2013-03-20 13:15:00,50.32,50.32,50.32,50.32,700.0,36.5515,36.5515,36.5515,36.5515,700.0
2013-03-20 13:20:00,50.32,50.35,50.32,50.35,1800.0,36.5515,36.5733,36.5515,36.5733,1800.0
2013-03-20 13:25:00,50.34,50.34,50.33,50.33,500.0,36.566,36.566,36.5588,36.5588,500.0
2013-03-20 13:30:00,50.34,50.34,50.32,50.32,800.0,36.566,36.566,36.5515,36.5515,800.0
2013-03-20 13:35:00,50.29,50.31,50.29,50.31,300.0,36.5297,36.5442,36.5297,36.5442,300.0
2013-03-20 13:40:00,50.32,50.32,50.32,50.32,100.0,36.5515,36.5515,36.5515,36.5515,100.0
2013-03-20 13:45:00,50.33,50.35,50.33,50.34,400.0,36.5588,36.5733,36.5588,36.566,400.0
2013-03-20 13:50:00,50.34,50.34,50.33,50.34,3400.0,36.566,36.566,36.5588,36.566,3400.0
2013-03-20 13:55:00,50.33,50.35,50.31,50.34,2500.0,36.5588,36.5733,36.5442,36.566,2500.0
2013-03-20 14:00:00,50.34,50.35,50.33,50.34,8400.0,36.566,36.5733,36.5588,36.566,8400.0
2013-03-20 14:05:00,50.33,50.34,50.33,50.33,4800.0,36.5588,36.566,36.5588,36.5588,4800.0
2013-03-20 14:10:00,50.32,50.35,50.32,50.33,10300.0,36.5515,36.5733,36.5515,36.5588,10300.0
2013-03-20 14:15:00,50.38,50.38,50.37,50.37,700.0,36.5951,36.5951,36.5878,36.5878,700.0
2013-03-20 14:20:00,50.37,50.4,50.37,50.4,37900.0,36.5878,36.6096,36.5878,36.6096,37900.0
2013-03-20 14:25:00,50.43,50.45,50.41,50.45,61100.0,36.6314,36.6459,36.6169,36.6459,61100.0
2013-03-20 14:30:00,50.45,50.45,50.42,50.42,39500.0,36.6459,36.6459,36.6241,36.6241,39500.0
2013-03-20 14:35:00,50.41,50.44,50.41,50.42,1600.0,36.6169,36.6387,36.6169,36.6241,1600.0
2013-03-20 14:40:00,50.44,50.45,50.42,50.42,70900.0,36.6387,36.6459,36.6241,36.6241,70900.0
2013-03-20 14:45:00,50.41,50.42,50.41,50.41,16600.0,36.6169,36.6241,36.6169,36.6169,16600.0
2013-03-20 14:50:00,50.41,50.42,50.41,50.42,2200.0,36.6169,36.6241,36.6169,36.6241,2200.0
2013-03-20 14:55:00,50.41,50.42,50.4,50.4,35200.0,36.6169,36.6241,36.6096,36.6096,35200.0
2013-03-20 15:00:00,50.39,50.39,50.38,50.38,41500.0,36.6024,36.6024,36.5951,36.5951,41500.0
2013-03-20 15:05:00,50.36,50.37,50.36,50.37,60000.0,36.5806,36.5878,36.5806,36.5878,60000.0
2013-03-20 15:10:00,50.38,50.38,50.37,50.38,77200.0,36.5951,36.5951,36.5878,36.5951,77200.0
2013-03-20 15:15:00,50.39,50.39,50.39,50.39,2800.0,36.6024,36.6024,36.6024,36.6024,2800.0
2013-03-20 15:20:00,50.39,50.39,50.37,50.37,42900.0,36.6024,36.6024,36.5878,36.5878,42900.0
2013-03-20 15:25:00,50.38,50.39,50.38,50.38,40500.0,36.5951,36.6024,36.5951,36.5951,40500.0
2013-03-20 15:30:00,50.38,50.38,50.34,50.35,1900.0,36.5951,36.5951,36.566,36.5733,1900.0
2013-03-20 15:35:00,50.36,50.37,50.36,50.37,80500.0,36.5806,36.5878,36.5806,36.5878,80500.0
2013-03-20 15:40:00,50.38,50.41,50.38,50.39,5800.0,36.5951,36.6169,36.5951,36.6024,5800.0
2013-03-20 15:45:00,50.39,50.41,50.39,50.39,2700.0,36.6024,36.6169,36.6024,36.6024,2700.0
2013-03-20 15:50:00,50.38,50.39,50.33,50.36,1600.0,36.5951,36.6024,36.5588,36.5806,1600.0
2013-03-20 15:55:00,50.35,50.35,50.3,50.33,54400.0,36.5733,36.5733,36.537,36.5588,54400.0
2013-03-21 09:30:00,50.11,50.11,50.11,50.11,4300.0,36.399,36.399,36.399,36.399,4300.0
2013-03-21 09:35:00,50.1,50.1,50.07,50.07,6000.0,36.3917,36.3917,36.3699,36.3699,6000.0
2013-03-21 09:40:00,50.08,50.08,50.03,50.08,4600.0,36.3772,36.3772,36.3409,36.3772,4600.0
2013-03-21 09:45:00,50.07,50.07,50.06,50.06,900.0,36.3699,36.3699,36.3626,36.3626,900.0
2013-03-21 09:50:00,50.07,50.07,50.07,50.07,100.0,36.3699,36.3699,36.3699,36.3699,100.0
2013-03-21 09:55:00,50.13,50.15,50.13,50.15,1100.0,36.4135,36.428,36.4135,36.428,1100.0
2013-03-21 10:00:00,50.12,50.12,50.12,50.12,500.0,36.4062,36.4062,36.4062,36.4062,500.0
2013-03-21 10:05:00,50.06,50.06,50.06,50.06,100.0,36.3626,36.3626,36.3626,36.3626,100.0
2013-03-21 10:10:00,50.05,50.05,50.01,50.01,1100.0,36.3554,36.3554,36.3263,36.3263,1100.0
2013-03-21 10:15:00,50.0,50.0,49.98,49.98,11300.0,36.3191,36.3191,36.3045,36.3045,11300.0
2013-03-21 10:20:00,49.97,49.97,49.94,49.96,2900.0,36.2973,36.2973,36.2755,36.29,2900.0
2013-03-21 10:25:00,49.95,50.02,49.95,50.02,4300.0,36.2827,36.3336,36.2827,36.3336,4300.0
2013-03-21 10:30:00,50.01,50.02,50.0,50.02,5500.0,36.3263,36.3336,36.3191,36.3336,5500.0
2013-03-21 10:35:00,50.02,50.02,50.0,50.0,3100.0,36.3336,36.3336,36.3191,36.3191,3100.0
2013-03-21 10:40:00,50.01,50.05,50.01,50.05,2500.0,36.3263,36.3554,36.3263,36.3554,2500.0
2013-03-21 10:45:00,50.05,50.06,50.05,50.06,4400.0,36.3554,36.3626,36.3554,36.3626,4400.0
2013-03-21 10:50:00,50.04,50.04,50.04,50.04,3100.0,36.3481,36.3481,36.3481,36.3481,3100.0
2013-03-21 10:55:00,50.04,50.05,50.04,50.05,3500.0,36.3481,36.3554,36.3481,36.3554,3500.0
2013-03-21 11:00:00,50.02,50.04,50.02,50.03,5900.0,36.3336,36.3481,36.3336,36.3409,5900.0
2013-03-21 11:05:00,50.04,50.05,50.04,50.05,1600.0,36.3481,36.3554,36.3481,36.3554,1600.0
2013-03-21 11:10:00,50.05,50.05,50.02,50.03,4200.0,36.3554,36.3554,36.3336,36.3409,4200.0
2013-03-21 11:15:00,50.05,50.08,50.05,50.08,4100.0,36.3554,36.3772,36.3554,36.3772,4100.0
2013-03-21 11:20:00,50.09,50.1,50.08,50.09,4200.0,36.3844,36.3917,36.3772,36.3844,4200.0
2013-03-21 11:25:00,50.07,50.08,50.07,50.08,300.0,36.3699,36.3772,36.3699,36.3772,300.0
2013-03-21 11:30:00,50.07,50.07,50.07,50.07,7200.0,36.3699,36.3699,36.3699,36.3699,7200.0
2013-03-21 11:35:00,50.08,50.1,50.08,50.09,105200.0,36.3772,36.3917,36.3772,36.3844,105200.0
2013-03-21 11:40:00,50.11,50.13,50.09,50.11,43000.0,36.399,36.4135,36.3844,36.399,43000.0
2013-03-21 11:45:00,50.11,50.11,50.11,50.11,400.0,36.399,36.399,36.399,36.399,400.0
2013-03-21 11:50:00,50.11,50.11,50.11,50.11,0.0,36.399,36.399,36.399,36.399,0.0
2013-03-21 11:55:00,50.08,50.1,50.07,50.07,1100.0,36.3772,36.3917,36.3699,36.3699,1100.0
2013-03-21 12:00:00,50.11,50.11,50.11,50.11,100.0,36.399,36.399,36.399,36.399,100.0
2013-03-21 12:05:00,50.1,50.11,50.09,50.09,17300.0,36.3917,36.399,36.3844,36.3844,17300.0
2013-03-21 12:10:00,50.09,50.09,50.08,50.08,2700.0,36.3844,36.3844,36.3772,36.3772,2700.0
2013-03-21 12:15:00,50.08,50.08,50.06,50.07,2400.0,36.3772,36.3772,36.3626,36.3699,2400.0
2013-03-21 12:20:00,50.06,50.07,50.06,50.07,8600.0,36.3626,36.3699,36.3626,36.3699,8600.0
2013-03-21 12:25:00,50.08,50.08,50.05,50.05,7300.0,36.3772,36.3772,36.3554,36.3554,7300.0
2013-03-21 12:30:00,50.04,50.06,50.04,50.04,600.0,36.3481,36.3626,36.3481,36.3481,600.0
2013-03-21 12:35:00,50.06,50.06,50.04,50.04,600.0,36.3626,36.3626,36.3481,36.3481,600.0
2013-03-21 12:40:00,50.04,50.04,50.04,50.04,2100.0,36.3481,36.3481,36.3481,36.3481,2100.0
2013-03-21 12:45:00,50.04,50.04,50.02,50.02,600.0,36.3481,36.3481,36.3336,36.3336,600.0
2013-03-21 12:50:00,50.04,50.04,50.02,50.02,300.0,36.3481,36.3481,36.3336,36.3336,300.0
2013-03-21 12:55:00,50.02,50.02,50.01,50.01,1300.0,36.3336,36.3336,36.3263,36.3263,1300.0
2013-03-21 13:00:00,50.0,50.0,50.0,50.0,300.0,36.3191,36.3191,36.3191,36.3191,300.0
2013-03-21 13:05:00,50.03,50.03,50.01,50.01,300.0,36.3409,36.3409,36.3263,36.3263,300.0
2013-03-21 13:10:00,50.01,50.02,50.01,50.01,60800.0,36.3263,36.3336,36.3263,36.3263,60800.0
2013-03-21 13:15:00,49.95,49.95,49.94,49.94,1400.0,36.2827,36.2827,36.2755,36.2755,1400.0
2013-03-21 13:20:00,49.94,49.94,49.92,49.92,200.0,36.2755,36.2755,36.261,36.261,200.0
2013-03-21 13:25:00,49.91,49.92,49.9,49.92,10000.0,36.2537,36.261,36.2464,36.261,10000.0
2013-03-21 13:30:00,49.93,49.93,49.9,49.9,2500.0,36.2682,36.2682,36.2464,36.2464,2500.0
2013-03-21 13:35:00,49.91,49.93,49.9,49.93,300.0,36.2537,36.2682,36.2464,36.2682,300.0
2013-03-21 13:40:00,49.92,49.92,49.89,49.89,200.0,36.261,36.261,36.2392,36.2392,200.0
2013-03-21 13:45:00,49.87,49.87,49.87,49.87,100.0,36.2246,36.2246,36.2246,36.2246,100.0
2013-03-21 13:50:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-21 13:55:00,49.89,49.89,49.87,49.88,14700.0,36.2392,36.2392,36.2246,36.2319,14700.0
2013-03-21 14:00:00,49.83,49.83,49.82,49.83,21000.0,36.1956,36.1956,36.1883,36.1956,21000.0
2013-03-21 14:05:00,49.77,49.82,49.77,49.82,2200.0,36.152,36.1883,36.152,36.1883,2200.0
2013-03-21 14:10:00,49.82,49.82,49.82,49.82,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2013-03-21 14:15:00,49.9,49.9,49.9,49.9,3600.0,36.2464,36.2464,36.2464,36.2464,3600.0
2013-03-21 14:20:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-03-21 14:25:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-03-21 14:30:00,49.89,49.89,49.89,49.89,700.0,36.2392,36.2392,36.2392,36.2392,700.0
2013-03-21 14:35:00,49.88,49.9,49.86,49.86,3100.0,36.2319,36.2464,36.2174,36.2174,3100.0
2013-03-21 14:40:00,49.87,49.89,49.87,49.89,500.0,36.2246,36.2392,36.2246,36.2392,500.0
2013-03-21 14:45:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-21 14:50:00,49.9,49.9,49.87,49.87,22200.0,36.2464,36.2464,36.2246,36.2246,22200.0
2013-03-21 14:55:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-21 15:00:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-21 15:05:00,49.9,49.9,49.88,49.88,1200.0,36.2464,36.2464,36.2319,36.2319,1200.0
2013-03-21 15:10:00,49.9,49.9,49.89,49.9,800.0,36.2464,36.2464,36.2392,36.2464,800.0
2013-03-21 15:15:00,49.88,49.88,49.88,49.88,900.0,36.2319,36.2319,36.2319,36.2319,900.0
2013-03-21 15:20:00,49.88,49.88,49.86,49.86,800.0,36.2319,36.2319,36.2174,36.2174,800.0
2013-03-21 15:25:00,49.89,49.91,49.89,49.9,2500.0,36.2392,36.2537,36.2392,36.2464,2500.0
2013-03-21 15:30:00,49.9,49.9,49.88,49.9,2400.0,36.2464,36.2464,36.2319,36.2464,2400.0
2013-03-21 15:35:00,49.91,49.91,49.89,49.89,1400.0,36.2537,36.2537,36.2392,36.2392,1400.0
2013-03-21 15:40:00,49.89,49.89,49.87,49.88,3000.0,36.2392,36.2392,36.2246,36.2319,3000.0
2013-03-21 15:45:00,49.85,49.87,49.84,49.87,14200.0,36.2101,36.2246,36.2028,36.2246,14200.0
2013-03-21 15:50:00,49.87,49.89,49.84,49.84,66500.0,36.2246,36.2392,36.2028,36.2028,66500.0
2013-03-21 15:55:00,49.86,49.86,49.82,49.82,4700.0,36.2174,36.2174,36.1883,36.1883,4700.0
2013-03-22 09:30:00,50.01,50.01,49.9,49.9,17000.0,36.3263,36.3263,36.2464,36.2464,17000.0
2013-03-22 09:35:00,49.9,49.9,49.89,49.89,19900.0,36.2464,36.2464,36.2392,36.2392,19900.0
2013-03-22 09:40:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-22 09:45:00,49.86,49.86,49.82,49.82,7800.0,36.2174,36.2174,36.1883,36.1883,7800.0
2013-03-22 09:50:00,49.85,49.88,49.85,49.88,500.0,36.2101,36.2319,36.2101,36.2319,500.0
2013-03-22 09:55:00,49.87,49.88,49.86,49.88,21300.0,36.2246,36.2319,36.2174,36.2319,21300.0
2013-03-22 10:00:00,49.9,49.9,49.88,49.89,5800.0,36.2464,36.2464,36.2319,36.2392,5800.0
2013-03-22 10:05:00,49.9,49.93,49.89,49.93,15600.0,36.2464,36.2682,36.2392,36.2682,15600.0
2013-03-22 10:10:00,49.92,49.97,49.91,49.97,12900.0,36.261,36.2973,36.2537,36.2973,12900.0
2013-03-22 10:15:00,49.97,49.97,49.97,49.97,100.0,36.2973,36.2973,36.2973,36.2973,100.0
2013-03-22 10:20:00,49.98,49.98,49.98,49.98,100.0,36.3045,36.3045,36.3045,36.3045,100.0
2013-03-22 10:25:00,49.96,49.97,49.93,49.96,2200.0,36.29,36.2973,36.2682,36.29,2200.0
2013-03-22 10:30:00,49.97,49.97,49.97,49.97,100.0,36.2973,36.2973,36.2973,36.2973,100.0
2013-03-22 10:35:00,49.97,49.97,49.97,49.97,0.0,36.2973,36.2973,36.2973,36.2973,0.0
2013-03-22 10:40:00,49.96,49.96,49.94,49.94,1400.0,36.29,36.29,36.2755,36.2755,1400.0
2013-03-22 10:45:00,49.95,49.95,49.93,49.93,1200.0,36.2827,36.2827,36.2682,36.2682,1200.0
2013-03-22 10:50:00,49.91,49.91,49.9,49.9,1500.0,36.2537,36.2537,36.2464,36.2464,1500.0
2013-03-22 10:55:00,49.91,49.91,49.9,49.9,1200.0,36.2537,36.2537,36.2464,36.2464,1200.0
2013-03-22 11:00:00,49.92,49.94,49.92,49.94,600.0,36.261,36.2755,36.261,36.2755,600.0
2013-03-22 11:05:00,49.92,49.93,49.91,49.91,1300.0,36.261,36.2682,36.2537,36.2537,1300.0
2013-03-22 11:10:00,49.93,49.93,49.9,49.9,600.0,36.2682,36.2682,36.2464,36.2464,600.0
2013-03-22 11:15:00,49.94,49.94,49.92,49.92,900.0,36.2755,36.2755,36.261,36.261,900.0
2013-03-22 11:20:00,49.92,49.92,49.92,49.92,0.0,36.261,36.261,36.261,36.261,0.0
2013-03-22 11:25:00,49.95,49.95,49.94,49.94,700.0,36.2827,36.2827,36.2755,36.2755,700.0
2013-03-22 11:30:00,49.96,49.96,49.92,49.92,800.0,36.29,36.29,36.261,36.261,800.0
2013-03-22 11:35:00,49.93,49.93,49.92,49.92,1100.0,36.2682,36.2682,36.261,36.261,1100.0
2013-03-22 11:40:00,49.91,49.92,49.9,49.9,900.0,36.2537,36.261,36.2464,36.2464,900.0
2013-03-22 11:45:00,49.9,49.9,49.89,49.89,600.0,36.2464,36.2464,36.2392,36.2392,600.0
2013-03-22 11:50:00,49.9,49.9,49.87,49.89,7100.0,36.2464,36.2464,36.2246,36.2392,7100.0
2013-03-22 11:55:00,49.9,49.91,49.88,49.88,3100.0,36.2464,36.2537,36.2319,36.2319,3100.0
2013-03-22 12:00:00,49.9,49.91,49.89,49.89,400.0,36.2464,36.2537,36.2392,36.2392,400.0
2013-03-22 12:05:00,49.88,49.88,49.84,49.86,4500.0,36.2319,36.2319,36.2028,36.2174,4500.0
2013-03-22 12:10:00,49.86,49.9,49.86,49.9,2600.0,36.2174,36.2464,36.2174,36.2464,2600.0
2013-03-22 12:15:00,49.89,49.89,49.89,49.89,400.0,36.2392,36.2392,36.2392,36.2392,400.0
2013-03-22 12:20:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-22 12:25:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-22 12:30:00,49.9,49.9,49.9,49.9,200.0,36.2464,36.2464,36.2464,36.2464,200.0
2013-03-22 12:35:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-03-22 12:40:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-03-22 12:45:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-22 12:50:00,49.89,49.89,49.88,49.89,1400.0,36.2392,36.2392,36.2319,36.2392,1400.0
2013-03-22 12:55:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-22 13:00:00,49.9,49.9,49.89,49.89,400.0,36.2464,36.2464,36.2392,36.2392,400.0
2013-03-22 13:05:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-22 13:10:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-22 13:15:00,49.94,49.96,49.94,49.95,18000.0,36.2755,36.29,36.2755,36.2827,18000.0
2013-03-22 13:20:00,49.96,49.96,49.96,49.96,100.0,36.29,36.29,36.29,36.29,100.0
2013-03-22 13:25:00,50.0,50.02,50.0,50.02,1000.0,36.3191,36.3336,36.3191,36.3336,1000.0
2013-03-22 13:30:00,50.02,50.02,50.02,50.02,0.0,36.3336,36.3336,36.3336,36.3336,0.0
2013-03-22 13:35:00,50.02,50.02,50.02,50.02,0.0,36.3336,36.3336,36.3336,36.3336,0.0
2013-03-22 13:40:00,50.0,50.0,49.99,50.0,1000.0,36.3191,36.3191,36.3118,36.3191,1000.0
2013-03-22 13:45:00,50.0,50.0,50.0,50.0,0.0,36.3191,36.3191,36.3191,36.3191,0.0
2013-03-22 13:50:00,50.0,50.0,50.0,50.0,400.0,36.3191,36.3191,36.3191,36.3191,400.0
2013-03-22 13:55:00,49.98,49.98,49.98,49.98,700.0,36.3045,36.3045,36.3045,36.3045,700.0
2013-03-22 14:00:00,49.97,49.97,49.97,49.97,200.0,36.2973,36.2973,36.2973,36.2973,200.0
2013-03-22 14:05:00,49.97,49.97,49.93,49.93,1100.0,36.2973,36.2973,36.2682,36.2682,1100.0
2013-03-22 14:10:00,49.95,49.96,49.93,49.96,8000.0,36.2827,36.29,36.2682,36.29,8000.0
2013-03-22 14:15:00,49.98,49.98,49.96,49.97,90600.0,36.3045,36.3045,36.29,36.2973,90600.0
2013-03-22 14:20:00,49.97,49.97,49.96,49.97,1800.0,36.2973,36.2973,36.29,36.2973,1800.0
2013-03-22 14:25:00,49.97,49.97,49.95,49.95,3600.0,36.2973,36.2973,36.2827,36.2827,3600.0
2013-03-22 14:30:00,49.95,49.95,49.94,49.94,2400.0,36.2827,36.2827,36.2755,36.2755,2400.0
2013-03-22 14:35:00,49.93,49.95,49.93,49.95,600.0,36.2682,36.2827,36.2682,36.2827,600.0
2013-03-22 14:40:00,49.95,49.95,49.95,49.95,0.0,36.2827,36.2827,36.2827,36.2827,0.0
2013-03-22 14:45:00,49.96,49.97,49.96,49.97,3600.0,36.29,36.2973,36.29,36.2973,3600.0
2013-03-22 14:50:00,49.96,49.97,49.95,49.96,3300.0,36.29,36.2973,36.2827,36.29,3300.0
2013-03-22 14:55:00,49.97,49.97,49.96,49.96,2600.0,36.2973,36.2973,36.29,36.29,2600.0
2013-03-22 15:00:00,49.95,49.95,49.94,49.94,800.0,36.2827,36.2827,36.2755,36.2755,800.0
2013-03-22 15:05:00,49.93,49.93,49.93,49.93,200.0,36.2682,36.2682,36.2682,36.2682,200.0
2013-03-22 15:10:00,49.94,49.94,49.91,49.93,2500.0,36.2755,36.2755,36.2537,36.2682,2500.0
2013-03-22 15:15:00,49.94,49.94,49.92,49.92,800.0,36.2755,36.2755,36.261,36.261,800.0
2013-03-22 15:20:00,49.92,49.93,49.91,49.91,1500.0,36.261,36.2682,36.2537,36.2537,1500.0
2013-03-22 15:25:00,49.92,49.92,49.92,49.92,100.0,36.261,36.261,36.261,36.261,100.0
2013-03-22 15:30:00,49.93,49.93,49.92,49.92,7200.0,36.2682,36.2682,36.261,36.261,7200.0
2013-03-22 15:35:00,49.95,49.96,49.94,49.94,11400.0,36.2827,36.29,36.2755,36.2755,11400.0
2013-03-22 15:40:00,49.96,49.96,49.94,49.94,17100.0,36.29,36.29,36.2755,36.2755,17100.0
2013-03-22 15:45:00,49.94,49.95,49.92,49.93,10900.0,36.2755,36.2827,36.261,36.2682,10900.0
2013-03-22 15:50:00,49.93,49.93,49.89,49.93,20000.0,36.2682,36.2682,36.2392,36.2682,20000.0
2013-03-22 15:55:00,49.93,49.98,49.93,49.97,1700.0,36.2682,36.3045,36.2682,36.2973,1700.0
2013-03-25 09:30:00,50.25,50.25,50.24,50.25,1400.0,36.5007,36.5007,36.4934,36.5007,1400.0
2013-03-25 09:35:00,50.24,50.25,50.24,50.25,200.0,36.4934,36.5007,36.4934,36.5007,200.0
2013-03-25 09:40:00,50.25,50.26,50.25,50.26,3300.0,36.5007,36.5079,36.5007,36.5079,3300.0
2013-03-25 09:45:00,50.31,50.34,50.31,50.34,2400.0,36.5442,36.566,36.5442,36.566,2400.0
2013-03-25 09:50:00,50.34,50.34,50.33,50.33,600.0,36.566,36.566,36.5588,36.5588,600.0
2013-03-25 09:55:00,50.32,50.32,50.31,50.31,200.0,36.5515,36.5515,36.5442,36.5442,200.0
2013-03-25 10:00:00,50.33,50.33,50.32,50.32,1400.0,36.5588,36.5588,36.5515,36.5515,1400.0
2013-03-25 10:05:00,50.32,50.33,50.3,50.31,2500.0,36.5515,36.5588,36.537,36.5442,2500.0
2013-03-25 10:10:00,50.33,50.34,50.29,50.29,2800.0,36.5588,36.566,36.5297,36.5297,2800.0
2013-03-25 10:15:00,50.29,50.31,50.28,50.28,300.0,36.5297,36.5442,36.5225,36.5225,300.0
2013-03-25 10:20:00,50.29,50.3,50.26,50.27,11800.0,36.5297,36.537,36.5079,36.5152,11800.0
2013-03-25 10:25:00,50.26,50.26,50.22,50.23,5200.0,36.5079,36.5079,36.4789,36.4861,5200.0
2013-03-25 10:30:00,50.23,50.23,50.22,50.23,5800.0,36.4861,36.4861,36.4789,36.4861,5800.0
2013-03-25 10:35:00,50.22,50.22,50.2,50.2,200.0,36.4789,36.4789,36.4643,36.4643,200.0
2013-03-25 10:40:00,50.15,50.15,50.15,50.15,500.0,36.428,36.428,36.428,36.428,500.0
2013-03-25 10:45:00,50.09,50.1,50.09,50.09,6200.0,36.3844,36.3917,36.3844,36.3844,6200.0
2013-03-25 10:50:00,50.09,50.11,50.08,50.1,15500.0,36.3844,36.399,36.3772,36.3917,15500.0
2013-03-25 10:55:00,50.08,50.09,50.06,50.06,10900.0,36.3772,36.3844,36.3626,36.3626,10900.0
2013-03-25 11:00:00,50.06,50.06,50.03,50.05,12000.0,36.3626,36.3626,36.3409,36.3554,12000.0
2013-03-25 11:05:00,50.04,50.05,50.0,50.0,36300.0,36.3481,36.3554,36.3191,36.3191,36300.0
2013-03-25 11:10:00,50.02,50.02,49.99,50.0,9900.0,36.3336,36.3336,36.3118,36.3191,9900.0
2013-03-25 11:15:00,49.96,49.96,49.9,49.9,27800.0,36.29,36.29,36.2464,36.2464,27800.0
2013-03-25 11:20:00,49.88,49.92,49.87,49.92,28900.0,36.2319,36.261,36.2246,36.261,28900.0
2013-03-25 11:25:00,49.91,49.91,49.88,49.89,16100.0,36.2537,36.2537,36.2319,36.2392,16100.0
2013-03-25 11:30:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-25 11:35:00,49.92,49.93,49.91,49.91,45400.0,36.261,36.2682,36.2537,36.2537,45400.0
2013-03-25 11:40:00,49.92,49.92,49.9,49.9,16000.0,36.261,36.261,36.2464,36.2464,16000.0
2013-03-25 11:45:00,49.91,49.94,49.9,49.94,13800.0,36.2537,36.2755,36.2464,36.2755,13800.0
2013-03-25 11:50:00,49.95,49.96,49.94,49.94,700.0,36.2827,36.29,36.2755,36.2755,700.0
2013-03-25 11:55:00,49.96,49.96,49.94,49.95,4200.0,36.29,36.29,36.2755,36.2827,4200.0
2013-03-25 12:00:00,49.96,49.98,49.95,49.95,26100.0,36.29,36.3045,36.2827,36.2827,26100.0
2013-03-25 12:05:00,49.93,49.96,49.93,49.93,1400.0,36.2682,36.29,36.2682,36.2682,1400.0
2013-03-25 12:10:00,49.91,49.92,49.91,49.92,1000.0,36.2537,36.261,36.2537,36.261,1000.0
2013-03-25 12:15:00,49.92,49.94,49.92,49.93,500.0,36.261,36.2755,36.261,36.2682,500.0
2013-03-25 12:20:00,49.93,49.95,49.91,49.93,56100.0,36.2682,36.2827,36.2537,36.2682,56100.0
2013-03-25 12:25:00,49.93,49.94,49.91,49.94,16700.0,36.2682,36.2755,36.2537,36.2755,16700.0
2013-03-25 12:30:00,49.92,49.93,49.92,49.92,2800.0,36.261,36.2682,36.261,36.261,2800.0
2013-03-25 12:35:00,49.93,49.93,49.93,49.93,400.0,36.2682,36.2682,36.2682,36.2682,400.0
2013-03-25 12:40:00,49.94,49.94,49.94,49.94,600.0,36.2755,36.2755,36.2755,36.2755,600.0
2013-03-25 12:45:00,49.93,49.93,49.93,49.93,100.0,36.2682,36.2682,36.2682,36.2682,100.0
2013-03-25 12:50:00,49.94,49.94,49.89,49.89,13000.0,36.2755,36.2755,36.2392,36.2392,13000.0
2013-03-25 12:55:00,49.85,49.86,49.84,49.84,2900.0,36.2101,36.2174,36.2028,36.2028,2900.0
2013-03-25 13:00:00,49.82,49.85,49.8,49.85,37400.0,36.1883,36.2101,36.1738,36.2101,37400.0
2013-03-25 13:05:00,49.85,49.85,49.79,49.79,19500.0,36.2101,36.2101,36.1665,36.1665,19500.0
2013-03-25 13:10:00,49.78,49.8,49.77,49.78,4100.0,36.1593,36.1738,36.152,36.1593,4100.0
2013-03-25 13:15:00,49.79,49.8,49.79,49.79,4500.0,36.1665,36.1738,36.1665,36.1665,4500.0
2013-03-25 13:20:00,49.8,49.82,49.79,49.82,5500.0,36.1738,36.1883,36.1665,36.1883,5500.0
2013-03-25 13:25:00,49.81,49.88,49.81,49.86,13900.0,36.1811,36.2319,36.1811,36.2174,13900.0
2013-03-25 13:30:00,49.86,49.86,49.84,49.84,12800.0,36.2174,36.2174,36.2028,36.2028,12800.0
2013-03-25 13:35:00,49.84,49.84,49.82,49.82,13500.0,36.2028,36.2028,36.1883,36.1883,13500.0
2013-03-25 13:40:00,49.82,49.84,49.82,49.84,13500.0,36.1883,36.2028,36.1883,36.2028,13500.0
2013-03-25 13:45:00,49.84,49.93,49.84,49.93,14600.0,36.2028,36.2682,36.2028,36.2682,14600.0
2013-03-25 13:50:00,49.93,49.97,49.93,49.94,10600.0,36.2682,36.2973,36.2682,36.2755,10600.0
2013-03-25 13:55:00,49.96,49.98,49.95,49.96,3500.0,36.29,36.3045,36.2827,36.29,3500.0
2013-03-25 14:00:00,49.95,49.95,49.93,49.93,2100.0,36.2827,36.2827,36.2682,36.2682,2100.0
2013-03-25 14:05:00,49.95,49.95,49.94,49.94,2000.0,36.2827,36.2827,36.2755,36.2755,2000.0
2013-03-25 14:10:00,49.95,49.97,49.92,49.92,5800.0,36.2827,36.2973,36.261,36.261,5800.0
2013-03-25 14:15:00,49.91,49.93,49.91,49.93,2500.0,36.2537,36.2682,36.2537,36.2682,2500.0
2013-03-25 14:20:00,49.97,49.97,49.95,49.95,3200.0,36.2973,36.2973,36.2827,36.2827,3200.0
2013-03-25 14:25:00,49.94,49.94,49.91,49.91,700.0,36.2755,36.2755,36.2537,36.2537,700.0
2013-03-25 14:30:00,49.9,49.92,49.88,49.9,17400.0,36.2464,36.261,36.2319,36.2464,17400.0
2013-03-25 14:35:00,49.91,49.91,49.88,49.88,2100.0,36.2537,36.2537,36.2319,36.2319,2100.0
2013-03-25 14:40:00,49.88,49.88,49.88,49.88,0.0,36.2319,36.2319,36.2319,36.2319,0.0
2013-03-25 14:45:00,49.92,49.92,49.92,49.92,400.0,36.261,36.261,36.261,36.261,400.0
2013-03-25 14:50:00,49.92,49.92,49.92,49.92,100.0,36.261,36.261,36.261,36.261,100.0
2013-03-25 14:55:00,49.93,49.93,49.93,49.93,100.0,36.2682,36.2682,36.2682,36.2682,100.0
2013-03-25 15:00:00,49.91,49.91,49.88,49.89,21000.0,36.2537,36.2537,36.2319,36.2392,21000.0
2013-03-25 15:05:00,49.89,49.89,49.89,49.89,0.0,36.2392,36.2392,36.2392,36.2392,0.0
2013-03-25 15:10:00,49.88,49.89,49.88,49.89,12500.0,36.2319,36.2392,36.2319,36.2392,12500.0
2013-03-25 15:15:00,49.9,49.91,49.87,49.87,151100.0,36.2464,36.2537,36.2246,36.2246,151100.0
2013-03-25 15:20:00,49.87,49.89,49.83,49.85,50100.0,36.2246,36.2392,36.1956,36.2101,50100.0
2013-03-25 15:25:00,49.85,49.85,49.82,49.84,32300.0,36.2101,36.2101,36.1883,36.2028,32300.0
2013-03-25 15:30:00,49.84,49.87,49.84,49.86,34900.0,36.2028,36.2246,36.2028,36.2174,34900.0
2013-03-25 15:35:00,49.86,49.89,49.86,49.89,30500.0,36.2174,36.2392,36.2174,36.2392,30500.0
2013-03-25 15:40:00,49.89,49.89,49.88,49.89,36800.0,36.2392,36.2392,36.2319,36.2392,36800.0
2013-03-25 15:45:00,49.89,49.89,49.86,49.87,31400.0,36.2392,36.2392,36.2174,36.2246,31400.0
2013-03-25 15:50:00,49.86,49.94,49.86,49.94,29400.0,36.2174,36.2755,36.2174,36.2755,29400.0
2013-03-25 15:55:00,49.94,49.97,49.93,49.93,45300.0,36.2755,36.2973,36.2682,36.2682,45300.0
2013-03-26 09:30:00,50.35,50.35,50.35,50.35,1700.0,36.5733,36.5733,36.5733,36.5733,1700.0
2013-03-26 09:35:00,50.38,50.44,50.38,50.44,8500.0,36.5951,36.6387,36.5951,36.6387,8500.0
2013-03-26 09:40:00,50.44,50.46,50.44,50.45,1900.0,36.6387,36.6532,36.6387,36.6459,1900.0
2013-03-26 09:45:00,50.45,50.45,50.45,50.45,0.0,36.6459,36.6459,36.6459,36.6459,0.0
2013-03-26 09:50:00,50.51,50.51,50.5,50.51,2700.0,36.6895,36.6895,36.6823,36.6895,2700.0
2013-03-26 09:55:00,50.52,50.53,50.52,50.53,3000.0,36.6968,36.704,36.6968,36.704,3000.0
2013-03-26 10:00:00,50.49,50.5,50.49,50.49,1000.0,36.675,36.6823,36.675,36.675,1000.0
2013-03-26 10:05:00,50.49,50.49,50.49,50.49,0.0,36.675,36.675,36.675,36.675,0.0
2013-03-26 10:10:00,50.49,50.49,50.49,50.49,0.0,36.675,36.675,36.675,36.675,0.0
2013-03-26 10:15:00,50.53,50.53,50.52,50.52,900.0,36.704,36.704,36.6968,36.6968,900.0
2013-03-26 10:20:00,50.51,50.51,50.51,50.51,700.0,36.6895,36.6895,36.6895,36.6895,700.0
2013-03-26 10:25:00,50.51,50.53,50.51,50.52,400.0,36.6895,36.704,36.6895,36.6968,400.0
2013-03-26 10:30:00,50.54,50.58,50.54,50.58,300.0,36.7113,36.7404,36.7113,36.7404,300.0
2013-03-26 10:35:00,50.56,50.56,50.56,50.56,200.0,36.7258,36.7258,36.7258,36.7258,200.0
2013-03-26 10:40:00,50.5,50.5,50.48,50.48,3100.0,36.6823,36.6823,36.6677,36.6677,3100.0
2013-03-26 10:45:00,50.44,50.44,50.44,50.44,200.0,36.6387,36.6387,36.6387,36.6387,200.0
2013-03-26 10:50:00,50.48,50.52,50.48,50.52,1500.0,36.6677,36.6968,36.6677,36.6968,1500.0
2013-03-26 10:55:00,50.52,50.52,50.52,50.52,500.0,36.6968,36.6968,36.6968,36.6968,500.0
2013-03-26 11:00:00,50.53,50.56,50.51,50.56,600.0,36.704,36.7258,36.6895,36.7258,600.0
2013-03-26 11:05:00,50.55,50.55,50.55,50.55,100.0,36.7186,36.7186,36.7186,36.7186,100.0
2013-03-26 11:10:00,50.55,50.55,50.55,50.55,900.0,36.7186,36.7186,36.7186,36.7186,900.0
2013-03-26 11:15:00,50.52,50.52,50.5,50.5,900.0,36.6968,36.6968,36.6823,36.6823,900.0
2013-03-26 11:20:00,50.49,50.49,50.48,50.48,1500.0,36.675,36.675,36.6677,36.6677,1500.0
2013-03-26 11:25:00,50.5,50.51,50.5,50.51,2900.0,36.6823,36.6895,36.6823,36.6895,2900.0
2013-03-26 11:30:00,50.5,50.5,50.5,50.5,200.0,36.6823,36.6823,36.6823,36.6823,200.0
2013-03-26 11:35:00,50.49,50.51,50.49,50.51,1000.0,36.675,36.6895,36.675,36.6895,1000.0
2013-03-26 11:40:00,50.52,50.52,50.51,50.52,5500.0,36.6968,36.6968,36.6895,36.6968,5500.0
2013-03-26 11:45:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-03-26 11:50:00,50.51,50.51,50.5,50.51,1700.0,36.6895,36.6895,36.6823,36.6895,1700.0
2013-03-26 11:55:00,50.5,50.5,50.5,50.5,300.0,36.6823,36.6823,36.6823,36.6823,300.0
2013-03-26 12:00:00,50.49,50.49,50.49,50.49,800.0,36.675,36.675,36.675,36.675,800.0
2013-03-26 12:05:00,50.49,50.5,50.49,50.5,1400.0,36.675,36.6823,36.675,36.6823,1400.0
2013-03-26 12:10:00,50.47,50.47,50.46,50.46,1700.0,36.6605,36.6605,36.6532,36.6532,1700.0
2013-03-26 12:15:00,50.46,50.47,50.46,50.46,7800.0,36.6532,36.6605,36.6532,36.6532,7800.0
2013-03-26 12:20:00,50.45,50.45,50.45,50.45,200.0,36.6459,36.6459,36.6459,36.6459,200.0
2013-03-26 12:25:00,50.42,50.43,50.42,50.43,1600.0,36.6241,36.6314,36.6241,36.6314,1600.0
2013-03-26 12:30:00,50.44,50.44,50.44,50.44,200.0,36.6387,36.6387,36.6387,36.6387,200.0
2013-03-26 12:35:00,50.43,50.43,50.41,50.41,1200.0,36.6314,36.6314,36.6169,36.6169,1200.0
2013-03-26 12:40:00,50.44,50.44,50.44,50.44,200.0,36.6387,36.6387,36.6387,36.6387,200.0
2013-03-26 12:45:00,50.42,50.44,50.42,50.43,500.0,36.6241,36.6387,36.6241,36.6314,500.0
2013-03-26 12:50:00,50.42,50.43,50.41,50.41,9700.0,36.6241,36.6314,36.6169,36.6169,9700.0
2013-03-26 12:55:00,50.43,50.43,50.43,50.43,400.0,36.6314,36.6314,36.6314,36.6314,400.0
2013-03-26 13:00:00,50.43,50.43,50.43,50.43,200.0,36.6314,36.6314,36.6314,36.6314,200.0
2013-03-26 13:05:00,50.43,50.43,50.42,50.42,1600.0,36.6314,36.6314,36.6241,36.6241,1600.0
2013-03-26 13:10:00,50.43,50.44,50.43,50.44,200.0,36.6314,36.6387,36.6314,36.6387,200.0
2013-03-26 13:15:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-03-26 13:20:00,50.47,50.47,50.46,50.46,1800.0,36.6605,36.6605,36.6532,36.6532,1800.0
2013-03-26 13:25:00,50.47,50.47,50.47,50.47,200.0,36.6605,36.6605,36.6605,36.6605,200.0
2013-03-26 13:30:00,50.48,50.48,50.48,50.48,600.0,36.6677,36.6677,36.6677,36.6677,600.0
2013-03-26 13:35:00,50.48,50.48,50.47,50.48,1200.0,36.6677,36.6677,36.6605,36.6677,1200.0
2013-03-26 13:40:00,50.46,50.48,50.46,50.48,500.0,36.6532,36.6677,36.6532,36.6677,500.0
2013-03-26 13:45:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-03-26 13:50:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-03-26 13:55:00,50.49,50.49,50.49,50.49,0.0,36.675,36.675,36.675,36.675,0.0
2013-03-26 14:00:00,50.5,50.5,50.5,50.5,2100.0,36.6823,36.6823,36.6823,36.6823,2100.0
2013-03-26 14:05:00,50.49,50.49,50.49,50.49,600.0,36.675,36.675,36.675,36.675,600.0
2013-03-26 14:10:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-03-26 14:15:00,50.49,50.5,50.47,50.49,1100.0,36.675,36.6823,36.6605,36.675,1100.0
2013-03-26 14:20:00,50.5,50.5,50.5,50.5,600.0,36.6823,36.6823,36.6823,36.6823,600.0
2013-03-26 14:25:00,50.5,50.51,50.5,50.51,800.0,36.6823,36.6895,36.6823,36.6895,800.0
2013-03-26 14:30:00,50.51,50.51,50.47,50.47,1300.0,36.6895,36.6895,36.6605,36.6605,1300.0
2013-03-26 14:35:00,50.48,50.49,50.47,50.47,1000.0,36.6677,36.675,36.6605,36.6605,1000.0
2013-03-26 14:40:00,50.47,50.47,50.46,50.46,900.0,36.6605,36.6605,36.6532,36.6532,900.0
2013-03-26 14:45:00,50.46,50.46,50.46,50.46,200.0,36.6532,36.6532,36.6532,36.6532,200.0
2013-03-26 14:50:00,50.45,50.47,50.45,50.46,14600.0,36.6459,36.6605,36.6459,36.6532,14600.0
2013-03-26 14:55:00,50.48,50.48,50.46,50.46,1100.0,36.6677,36.6677,36.6532,36.6532,1100.0
2013-03-26 15:00:00,50.48,50.49,50.46,50.48,6900.0,36.6677,36.675,36.6532,36.6677,6900.0
2013-03-26 15:05:00,50.47,50.49,50.47,50.49,600.0,36.6605,36.675,36.6605,36.675,600.0
2013-03-26 15:10:00,50.48,50.5,50.48,50.5,200.0,36.6677,36.6823,36.6677,36.6823,200.0
2013-03-26 15:15:00,50.5,50.5,50.49,50.49,2900.0,36.6823,36.6823,36.675,36.675,2900.0
2013-03-26 15:20:00,50.49,50.5,50.47,50.49,5900.0,36.675,36.6823,36.6605,36.675,5900.0
2013-03-26 15:25:00,50.49,50.52,50.49,50.51,9600.0,36.675,36.6968,36.675,36.6895,9600.0
2013-03-26 15:30:00,50.51,50.51,50.51,50.51,1100.0,36.6895,36.6895,36.6895,36.6895,1100.0
2013-03-26 15:35:00,50.51,50.55,50.51,50.54,4000.0,36.6895,36.7186,36.6895,36.7113,4000.0
2013-03-26 15:40:00,50.54,50.56,50.54,50.56,2800.0,36.7113,36.7258,36.7113,36.7258,2800.0
2013-03-26 15:45:00,50.57,50.57,50.57,50.57,61900.0,36.7331,36.7331,36.7331,36.7331,61900.0
2013-03-26 15:50:00,50.57,50.57,50.54,50.54,9900.0,36.7331,36.7331,36.7113,36.7113,9900.0
2013-03-26 15:55:00,50.54,50.57,50.54,50.57,3200.0,36.7113,36.7331,36.7113,36.7331,3200.0
2013-03-27 09:30:00,50.15,50.21,50.15,50.16,4300.0,36.428,36.4716,36.428,36.4353,4300.0
2013-03-27 09:35:00,50.17,50.2,50.17,50.2,2600.0,36.4425,36.4643,36.4425,36.4643,2600.0
2013-03-27 09:40:00,50.2,50.21,50.19,50.21,2300.0,36.4643,36.4716,36.4571,36.4716,2300.0
2013-03-27 09:45:00,50.23,50.23,50.21,50.23,2000.0,36.4861,36.4861,36.4716,36.4861,2000.0
2013-03-27 09:50:00,50.21,50.21,50.19,50.19,8300.0,36.4716,36.4716,36.4571,36.4571,8300.0
2013-03-27 09:55:00,50.19,50.19,50.19,50.19,0.0,36.4571,36.4571,36.4571,36.4571,0.0
2013-03-27 10:00:00,50.19,50.19,50.19,50.19,0.0,36.4571,36.4571,36.4571,36.4571,0.0
2013-03-27 10:05:00,50.24,50.24,50.23,50.23,500.0,36.4934,36.4934,36.4861,36.4861,500.0
2013-03-27 10:10:00,50.22,50.22,50.22,50.22,600.0,36.4789,36.4789,36.4789,36.4789,600.0
2013-03-27 10:15:00,50.2,50.2,50.2,50.2,100.0,36.4643,36.4643,36.4643,36.4643,100.0
2013-03-27 10:20:00,50.19,50.19,50.19,50.19,1400.0,36.4571,36.4571,36.4571,36.4571,1400.0
2013-03-27 10:25:00,50.32,50.32,50.32,50.32,100.0,36.5515,36.5515,36.5515,36.5515,100.0
2013-03-27 10:30:00,50.33,50.33,50.33,50.33,2000.0,36.5588,36.5588,36.5588,36.5588,2000.0
2013-03-27 10:35:00,50.34,50.34,50.32,50.32,7400.0,36.566,36.566,36.5515,36.5515,7400.0
2013-03-27 10:40:00,50.32,50.36,50.32,50.36,9100.0,36.5515,36.5806,36.5515,36.5806,9100.0
2013-03-27 10:45:00,50.36,50.39,50.36,50.39,3900.0,36.5806,36.6024,36.5806,36.6024,3900.0
2013-03-27 10:50:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-03-27 10:55:00,50.38,50.38,50.38,50.38,300.0,36.5951,36.5951,36.5951,36.5951,300.0
2013-03-27 11:00:00,50.36,50.39,50.36,50.38,600.0,36.5806,36.6024,36.5806,36.5951,600.0
2013-03-27 11:05:00,50.38,50.38,50.37,50.37,400.0,36.5951,36.5951,36.5878,36.5878,400.0
2013-03-27 11:10:00,50.38,50.41,50.38,50.41,700.0,36.5951,36.6169,36.5951,36.6169,700.0
2013-03-27 11:15:00,50.41,50.42,50.41,50.42,400.0,36.6169,36.6241,36.6169,36.6241,400.0
2013-03-27 11:20:00,50.43,50.43,50.41,50.41,3800.0,36.6314,36.6314,36.6169,36.6169,3800.0
2013-03-27 11:25:00,50.42,50.42,50.42,50.42,4100.0,36.6241,36.6241,36.6241,36.6241,4100.0
2013-03-27 11:30:00,50.42,50.45,50.42,50.45,700.0,36.6241,36.6459,36.6241,36.6459,700.0
2013-03-27 11:35:00,50.46,50.46,50.46,50.46,2200.0,36.6532,36.6532,36.6532,36.6532,2200.0
2013-03-27 11:40:00,50.46,50.46,50.46,50.46,1100.0,36.6532,36.6532,36.6532,36.6532,1100.0
2013-03-27 11:45:00,50.46,50.46,50.46,50.46,300.0,36.6532,36.6532,36.6532,36.6532,300.0
2013-03-27 11:50:00,50.47,50.47,50.46,50.46,1500.0,36.6605,36.6605,36.6532,36.6532,1500.0
2013-03-27 11:55:00,50.46,50.46,50.46,50.46,3800.0,36.6532,36.6532,36.6532,36.6532,3800.0
2013-03-27 12:00:00,50.48,50.49,50.47,50.49,7900.0,36.6677,36.675,36.6605,36.675,7900.0
2013-03-27 12:05:00,50.48,50.48,50.46,50.46,4800.0,36.6677,36.6677,36.6532,36.6532,4800.0
2013-03-27 12:10:00,50.46,50.46,50.46,50.46,3000.0,36.6532,36.6532,36.6532,36.6532,3000.0
2013-03-27 12:15:00,50.47,50.48,50.47,50.48,3200.0,36.6605,36.6677,36.6605,36.6677,3200.0
2013-03-27 12:20:00,50.47,50.49,50.47,50.49,2600.0,36.6605,36.675,36.6605,36.675,2600.0
2013-03-27 12:25:00,50.49,50.49,50.47,50.47,1400.0,36.675,36.675,36.6605,36.6605,1400.0
2013-03-27 12:30:00,50.47,50.48,50.46,50.48,5800.0,36.6605,36.6677,36.6532,36.6677,5800.0
2013-03-27 12:35:00,50.48,50.48,50.47,50.47,1200.0,36.6677,36.6677,36.6605,36.6605,1200.0
2013-03-27 12:40:00,50.46,50.46,50.46,50.46,300.0,36.6532,36.6532,36.6532,36.6532,300.0
2013-03-27 12:45:00,50.47,50.47,50.43,50.45,11800.0,36.6605,36.6605,36.6314,36.6459,11800.0
2013-03-27 12:50:00,50.45,50.46,50.45,50.45,3000.0,36.6459,36.6532,36.6459,36.6459,3000.0
2013-03-27 12:55:00,50.45,50.46,50.45,50.46,1600.0,36.6459,36.6532,36.6459,36.6532,1600.0
2013-03-27 13:00:00,50.46,50.46,50.43,50.43,1400.0,36.6532,36.6532,36.6314,36.6314,1400.0
2013-03-27 13:05:00,50.43,50.43,50.42,50.42,4200.0,36.6314,36.6314,36.6241,36.6241,4200.0
2013-03-27 13:10:00,50.42,50.42,50.42,50.42,600.0,36.6241,36.6241,36.6241,36.6241,600.0
2013-03-27 13:15:00,50.46,50.46,50.44,50.44,200.0,36.6532,36.6532,36.6387,36.6387,200.0
2013-03-27 13:20:00,50.44,50.45,50.44,50.45,200.0,36.6387,36.6459,36.6387,36.6459,200.0
2013-03-27 13:25:00,50.45,50.46,50.45,50.46,1800.0,36.6459,36.6532,36.6459,36.6532,1800.0
2013-03-27 13:30:00,50.47,50.47,50.45,50.45,2000.0,36.6605,36.6605,36.6459,36.6459,2000.0
2013-03-27 13:35:00,50.47,50.49,50.47,50.49,1300.0,36.6605,36.675,36.6605,36.675,1300.0
2013-03-27 13:40:00,50.49,50.51,50.49,50.51,700.0,36.675,36.6895,36.675,36.6895,700.0
2013-03-27 13:45:00,50.51,50.52,50.51,50.52,200.0,36.6895,36.6968,36.6895,36.6968,200.0
2013-03-27 13:50:00,50.52,50.52,50.51,50.51,15000.0,36.6968,36.6968,36.6895,36.6895,15000.0
2013-03-27 13:55:00,50.51,50.51,50.51,50.51,1100.0,36.6895,36.6895,36.6895,36.6895,1100.0
2013-03-27 14:00:00,50.52,50.54,50.52,50.54,4100.0,36.6968,36.7113,36.6968,36.7113,4100.0
2013-03-27 14:05:00,50.55,50.57,50.55,50.57,1900.0,36.7186,36.7331,36.7186,36.7331,1900.0
2013-03-27 14:10:00,50.56,50.56,50.56,50.56,100.0,36.7258,36.7258,36.7258,36.7258,100.0
2013-03-27 14:15:00,50.57,50.57,50.54,50.54,800.0,36.7331,36.7331,36.7113,36.7113,800.0
2013-03-27 14:20:00,50.56,50.56,50.56,50.56,100.0,36.7258,36.7258,36.7258,36.7258,100.0
2013-03-27 14:25:00,50.57,50.59,50.57,50.58,1800.0,36.7331,36.7476,36.7331,36.7404,1800.0
2013-03-27 14:30:00,50.59,50.6,50.59,50.59,1200.0,36.7476,36.7549,36.7476,36.7476,1200.0
2013-03-27 14:35:00,50.6,50.61,50.6,50.61,7200.0,36.7549,36.7622,36.7549,36.7622,7200.0
2013-03-27 14:40:00,50.61,50.61,50.61,50.61,3200.0,36.7622,36.7622,36.7622,36.7622,3200.0
2013-03-27 14:45:00,50.63,50.64,50.61,50.61,12300.0,36.7767,36.7839,36.7622,36.7622,12300.0
2013-03-27 14:50:00,50.61,50.61,50.61,50.61,11400.0,36.7622,36.7622,36.7622,36.7622,11400.0
2013-03-27 14:55:00,50.63,50.63,50.59,50.62,34500.0,36.7767,36.7767,36.7476,36.7694,34500.0
2013-03-27 15:00:00,50.63,50.63,50.61,50.61,2300.0,36.7767,36.7767,36.7622,36.7622,2300.0
2013-03-27 15:05:00,50.61,50.61,50.61,50.61,0.0,36.7622,36.7622,36.7622,36.7622,0.0
2013-03-27 15:10:00,50.61,50.62,50.6,50.62,2000.0,36.7622,36.7694,36.7549,36.7694,2000.0
2013-03-27 15:15:00,50.62,50.62,50.61,50.61,700.0,36.7694,36.7694,36.7622,36.7622,700.0
2013-03-27 15:20:00,50.62,50.63,50.62,50.63,2100.0,36.7694,36.7767,36.7694,36.7767,2100.0
2013-03-27 15:25:00,50.63,50.66,50.63,50.66,12800.0,36.7767,36.7985,36.7767,36.7985,12800.0
2013-03-27 15:30:00,50.66,50.68,50.64,50.65,2700.0,36.7985,36.813,36.7839,36.7912,2700.0
2013-03-27 15:35:00,50.66,50.66,50.65,50.65,4700.0,36.7985,36.7985,36.7912,36.7912,4700.0
2013-03-27 15:40:00,50.67,50.67,50.67,50.67,500.0,36.8057,36.8057,36.8057,36.8057,500.0
2013-03-27 15:45:00,50.66,50.67,50.64,50.64,1600.0,36.7985,36.8057,36.7839,36.7839,1600.0
2013-03-27 15:50:00,50.64,50.66,50.63,50.63,2500.0,36.7839,36.7985,36.7767,36.7767,2500.0
2013-03-27 15:55:00,50.63,50.69,50.63,50.69,3900.0,36.7767,36.8203,36.7767,36.8203,3900.0
2013-03-28 09:30:00,50.63,50.64,50.63,50.64,800.0,36.7767,36.7839,36.7767,36.7839,800.0
2013-03-28 09:35:00,50.59,50.59,50.59,50.59,200.0,36.7476,36.7476,36.7476,36.7476,200.0
2013-03-28 09:40:00,50.55,50.55,50.48,50.48,17400.0,36.7186,36.7186,36.6677,36.6677,17400.0
2013-03-28 09:45:00,50.48,50.49,50.48,50.49,600.0,36.6677,36.675,36.6677,36.675,600.0
2013-03-28 09:50:00,50.53,50.55,50.53,50.55,2100.0,36.704,36.7186,36.704,36.7186,2100.0
2013-03-28 09:55:00,50.58,50.58,50.55,50.55,4600.0,36.7404,36.7404,36.7186,36.7186,4600.0
2013-03-28 10:00:00,50.57,50.57,50.57,50.57,600.0,36.7331,36.7331,36.7331,36.7331,600.0
2013-03-28 10:05:00,50.58,50.58,50.58,50.58,200.0,36.7404,36.7404,36.7404,36.7404,200.0
2013-03-28 10:10:00,50.56,50.57,50.56,50.57,300.0,36.7258,36.7331,36.7258,36.7331,300.0
2013-03-28 10:15:00,50.57,50.57,50.56,50.56,200.0,36.7331,36.7331,36.7258,36.7258,200.0
2013-03-28 10:20:00,50.59,50.59,50.59,50.59,100.0,36.7476,36.7476,36.7476,36.7476,100.0
2013-03-28 10:25:00,50.61,50.61,50.59,50.59,4400.0,36.7622,36.7622,36.7476,36.7476,4400.0
2013-03-28 10:30:00,50.61,50.61,50.61,50.61,1200.0,36.7622,36.7622,36.7622,36.7622,1200.0
2013-03-28 10:35:00,50.6,50.6,50.6,50.6,300.0,36.7549,36.7549,36.7549,36.7549,300.0
2013-03-28 10:40:00,50.62,50.62,50.61,50.61,700.0,36.7694,36.7694,36.7622,36.7622,700.0
2013-03-28 10:45:00,50.61,50.61,50.61,50.61,0.0,36.7622,36.7622,36.7622,36.7622,0.0
2013-03-28 10:50:00,50.61,50.61,50.61,50.61,0.0,36.7622,36.7622,36.7622,36.7622,0.0
2013-03-28 10:55:00,50.64,50.64,50.64,50.64,100.0,36.7839,36.7839,36.7839,36.7839,100.0
2013-03-28 11:00:00,50.62,50.64,50.62,50.64,2100.0,36.7694,36.7839,36.7694,36.7839,2100.0
2013-03-28 11:05:00,50.63,50.63,50.62,50.62,2400.0,36.7767,36.7767,36.7694,36.7694,2400.0
2013-03-28 11:10:00,50.61,50.62,50.58,50.59,1300.0,36.7622,36.7694,36.7404,36.7476,1300.0
2013-03-28 11:15:00,50.62,50.63,50.62,50.63,5900.0,36.7694,36.7767,36.7694,36.7767,5900.0
2013-03-28 11:20:00,50.63,50.63,50.63,50.63,0.0,36.7767,36.7767,36.7767,36.7767,0.0
2013-03-28 11:25:00,50.64,50.64,50.64,50.64,200.0,36.7839,36.7839,36.7839,36.7839,200.0
2013-03-28 11:30:00,50.65,50.65,50.63,50.63,300.0,36.7912,36.7912,36.7767,36.7767,300.0
2013-03-28 11:35:00,50.62,50.64,50.62,50.63,400.0,36.7694,36.7839,36.7694,36.7767,400.0
2013-03-28 11:40:00,50.63,50.63,50.63,50.63,100.0,36.7767,36.7767,36.7767,36.7767,100.0
2013-03-28 11:45:00,50.62,50.62,50.62,50.62,900.0,36.7694,36.7694,36.7694,36.7694,900.0
2013-03-28 11:50:00,50.63,50.63,50.63,50.63,200.0,36.7767,36.7767,36.7767,36.7767,200.0
2013-03-28 11:55:00,50.63,50.63,50.63,50.63,100.0,36.7767,36.7767,36.7767,36.7767,100.0
2013-03-28 12:00:00,50.6,50.61,50.6,50.61,200.0,36.7549,36.7622,36.7549,36.7622,200.0
2013-03-28 12:05:00,50.59,50.59,50.59,50.59,100.0,36.7476,36.7476,36.7476,36.7476,100.0
2013-03-28 12:10:00,50.58,50.58,50.58,50.58,500.0,36.7404,36.7404,36.7404,36.7404,500.0
2013-03-28 12:15:00,50.56,50.56,50.55,50.56,1300.0,36.7258,36.7258,36.7186,36.7258,1300.0
2013-03-28 12:20:00,50.55,50.55,50.54,50.54,700.0,36.7186,36.7186,36.7113,36.7113,700.0
2013-03-28 12:25:00,50.53,50.53,50.53,50.53,3400.0,36.704,36.704,36.704,36.704,3400.0
2013-03-28 12:30:00,50.53,50.53,50.53,50.53,0.0,36.704,36.704,36.704,36.704,0.0
2013-03-28 12:35:00,50.54,50.54,50.53,50.53,2600.0,36.7113,36.7113,36.704,36.704,2600.0
2013-03-28 12:40:00,50.53,50.53,50.53,50.53,7000.0,36.704,36.704,36.704,36.704,7000.0
2013-03-28 12:45:00,50.53,50.54,50.53,50.54,7000.0,36.704,36.7113,36.704,36.7113,7000.0
2013-03-28 12:50:00,50.54,50.54,50.54,50.54,4700.0,36.7113,36.7113,36.7113,36.7113,4700.0
2013-03-28 12:55:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-03-28 13:00:00,50.54,50.54,50.53,50.54,4700.0,36.7113,36.7113,36.704,36.7113,4700.0
2013-03-28 13:05:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-03-28 13:10:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-03-28 13:15:00,50.54,50.54,50.54,50.54,1000.0,36.7113,36.7113,36.7113,36.7113,1000.0
2013-03-28 13:20:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-03-28 13:25:00,50.56,50.56,50.56,50.56,200.0,36.7258,36.7258,36.7258,36.7258,200.0
2013-03-28 13:30:00,50.56,50.56,50.56,50.56,1000.0,36.7258,36.7258,36.7258,36.7258,1000.0
2013-03-28 13:35:00,50.56,50.56,50.56,50.56,300.0,36.7258,36.7258,36.7258,36.7258,300.0
2013-03-28 13:40:00,50.56,50.56,50.56,50.56,0.0,36.7258,36.7258,36.7258,36.7258,0.0
2013-03-28 13:45:00,50.57,50.57,50.57,50.57,500.0,36.7331,36.7331,36.7331,36.7331,500.0
2013-03-28 13:50:00,50.6,50.6,50.58,50.58,400.0,36.7549,36.7549,36.7404,36.7404,400.0
2013-03-28 13:55:00,50.6,50.62,50.57,50.62,6500.0,36.7549,36.7694,36.7331,36.7694,6500.0
2013-03-28 14:00:00,50.64,50.64,50.62,50.62,7100.0,36.7839,36.7839,36.7694,36.7694,7100.0
2013-03-28 14:05:00,50.64,50.64,50.64,50.64,100.0,36.7839,36.7839,36.7839,36.7839,100.0
2013-03-28 14:10:00,50.65,50.65,50.65,50.65,2000.0,36.7912,36.7912,36.7912,36.7912,2000.0
2013-03-28 14:15:00,50.65,50.65,50.64,50.64,1000.0,36.7912,36.7912,36.7839,36.7839,1000.0
2013-03-28 14:20:00,50.64,50.68,50.64,50.68,300.0,36.7839,36.813,36.7839,36.813,300.0
2013-03-28 14:25:00,50.68,50.68,50.68,50.68,0.0,36.813,36.813,36.813,36.813,0.0
2013-03-28 14:30:00,50.67,50.67,50.67,50.67,100.0,36.8057,36.8057,36.8057,36.8057,100.0
2013-03-28 14:35:00,50.68,50.69,50.68,50.69,1100.0,36.813,36.8203,36.813,36.8203,1100.0
2013-03-28 14:40:00,50.7,50.7,50.7,50.7,300.0,36.8275,36.8275,36.8275,36.8275,300.0
2013-03-28 14:45:00,50.7,50.7,50.69,50.69,1500.0,36.8275,36.8275,36.8203,36.8203,1500.0
2013-03-28 14:50:00,50.72,50.72,50.72,50.72,1300.0,36.8421,36.8421,36.8421,36.8421,1300.0
2013-03-28 14:55:00,50.74,50.74,50.74,50.74,100.0,36.8566,36.8566,36.8566,36.8566,100.0
2013-03-28 15:00:00,50.74,50.74,50.73,50.73,1200.0,36.8566,36.8566,36.8493,36.8493,1200.0
2013-03-28 15:05:00,50.72,50.72,50.71,50.72,1900.0,36.8421,36.8421,36.8348,36.8421,1900.0
2013-03-28 15:10:00,50.72,50.72,50.72,50.72,8900.0,36.8421,36.8421,36.8421,36.8421,8900.0
2013-03-28 15:15:00,50.73,50.73,50.73,50.73,2000.0,36.8493,36.8493,36.8493,36.8493,2000.0
2013-03-28 15:20:00,50.73,50.76,50.73,50.76,1400.0,36.8493,36.8711,36.8493,36.8711,1400.0
2013-03-28 15:25:00,50.77,50.77,50.75,50.75,500.0,36.8784,36.8784,36.8638,36.8638,500.0
2013-03-28 15:30:00,50.76,50.78,50.76,50.78,1100.0,36.8711,36.8856,36.8711,36.8856,1100.0
2013-03-28 15:35:00,50.77,50.79,50.77,50.78,700.0,36.8784,36.8929,36.8784,36.8856,700.0
2013-03-28 15:40:00,50.76,50.76,50.75,50.75,900.0,36.8711,36.8711,36.8638,36.8638,900.0
2013-03-28 15:45:00,50.75,50.76,50.75,50.76,800.0,36.8638,36.8711,36.8638,36.8711,800.0
2013-03-28 15:50:00,50.77,50.78,50.77,50.78,3500.0,36.8784,36.8856,36.8784,36.8856,3500.0
2013-03-28 15:55:00,50.78,50.78,50.73,50.78,18000.0,36.8856,36.8856,36.8493,36.8856,18000.0
2013-04-01 09:30:00,50.79,50.79,50.7,50.7,4200.0,36.8929,36.8929,36.8275,36.8275,4200.0
2013-04-01 09:35:00,50.74,50.74,50.74,50.74,100.0,36.8566,36.8566,36.8566,36.8566,100.0
2013-04-01 09:40:00,50.73,50.75,50.73,50.75,8900.0,36.8493,36.8638,36.8493,36.8638,8900.0
2013-04-01 09:45:00,50.73,50.75,50.73,50.73,5400.0,36.8493,36.8638,36.8493,36.8493,5400.0
2013-04-01 09:50:00,50.73,50.73,50.67,50.67,2100.0,36.8493,36.8493,36.8057,36.8057,2100.0
2013-04-01 09:55:00,50.65,50.65,50.62,50.62,1800.0,36.7912,36.7912,36.7694,36.7694,1800.0
2013-04-01 10:00:00,50.61,50.61,50.55,50.57,5200.0,36.7622,36.7622,36.7186,36.7331,5200.0
2013-04-01 10:05:00,50.57,50.61,50.57,50.6,4500.0,36.7331,36.7622,36.7331,36.7549,4500.0
2013-04-01 10:10:00,50.59,50.62,50.58,50.61,4500.0,36.7476,36.7694,36.7404,36.7622,4500.0
2013-04-01 10:15:00,50.6,50.61,50.6,50.61,2200.0,36.7549,36.7622,36.7549,36.7622,2200.0
2013-04-01 10:20:00,50.6,50.61,50.6,50.61,2600.0,36.7549,36.7622,36.7549,36.7622,2600.0
2013-04-01 10:25:00,50.61,50.62,50.6,50.6,3500.0,36.7622,36.7694,36.7549,36.7549,3500.0
2013-04-01 10:30:00,50.61,50.61,50.59,50.59,3800.0,36.7622,36.7622,36.7476,36.7476,3800.0
2013-04-01 10:35:00,50.57,50.57,50.56,50.56,1000.0,36.7331,36.7331,36.7258,36.7258,1000.0
2013-04-01 10:40:00,50.53,50.53,50.52,50.52,400.0,36.704,36.704,36.6968,36.6968,400.0
2013-04-01 10:45:00,50.51,50.51,50.49,50.49,900.0,36.6895,36.6895,36.675,36.675,900.0
2013-04-01 10:50:00,50.48,50.48,50.48,50.48,100.0,36.6677,36.6677,36.6677,36.6677,100.0
2013-04-01 10:55:00,50.48,50.49,50.48,50.49,700.0,36.6677,36.675,36.6677,36.675,700.0
2013-04-01 11:00:00,50.46,50.46,50.43,50.43,14500.0,36.6532,36.6532,36.6314,36.6314,14500.0
2013-04-01 11:05:00,50.42,50.43,50.42,50.43,400.0,36.6241,36.6314,36.6241,36.6314,400.0
2013-04-01 11:10:00,50.42,50.42,50.42,50.42,500.0,36.6241,36.6241,36.6241,36.6241,500.0
2013-04-01 11:15:00,50.39,50.41,50.39,50.41,300.0,36.6024,36.6169,36.6024,36.6169,300.0
2013-04-01 11:20:00,50.41,50.41,50.37,50.37,9500.0,36.6169,36.6169,36.5878,36.5878,9500.0
2013-04-01 11:25:00,50.35,50.35,50.35,50.35,100.0,36.5733,36.5733,36.5733,36.5733,100.0
2013-04-01 11:30:00,50.39,50.42,50.39,50.42,3100.0,36.6024,36.6241,36.6024,36.6241,3100.0
2013-04-01 11:35:00,50.41,50.43,50.4,50.4,25300.0,36.6169,36.6314,36.6096,36.6096,25300.0
2013-04-01 11:40:00,50.39,50.4,50.39,50.39,600.0,36.6024,36.6096,36.6024,36.6024,600.0
2013-04-01 11:45:00,50.37,50.37,50.37,50.37,500.0,36.5878,36.5878,36.5878,36.5878,500.0
2013-04-01 11:50:00,50.37,50.37,50.37,50.37,0.0,36.5878,36.5878,36.5878,36.5878,0.0
2013-04-01 11:55:00,50.38,50.38,50.37,50.37,4100.0,36.5951,36.5951,36.5878,36.5878,4100.0
2013-04-01 12:00:00,50.37,50.37,50.37,50.37,0.0,36.5878,36.5878,36.5878,36.5878,0.0
2013-04-01 12:05:00,50.35,50.35,50.35,50.35,100.0,36.5733,36.5733,36.5733,36.5733,100.0
2013-04-01 12:10:00,50.35,50.35,50.35,50.35,0.0,36.5733,36.5733,36.5733,36.5733,0.0
2013-04-01 12:15:00,50.35,50.35,50.35,50.35,0.0,36.5733,36.5733,36.5733,36.5733,0.0
2013-04-01 12:20:00,50.34,50.34,50.33,50.33,400.0,36.566,36.566,36.5588,36.5588,400.0
2013-04-01 12:25:00,50.33,50.33,50.33,50.33,0.0,36.5588,36.5588,36.5588,36.5588,0.0
2013-04-01 12:30:00,50.34,50.34,50.32,50.32,14400.0,36.566,36.566,36.5515,36.5515,14400.0
2013-04-01 12:35:00,50.34,50.34,50.34,50.34,200.0,36.566,36.566,36.566,36.566,200.0
2013-04-01 12:40:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 12:45:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 12:50:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 12:55:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 13:00:00,50.39,50.39,50.39,50.39,100.0,36.6024,36.6024,36.6024,36.6024,100.0
2013-04-01 13:05:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-04-01 13:10:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-04-01 13:15:00,50.4,50.4,50.38,50.38,400.0,36.6096,36.6096,36.5951,36.5951,400.0
2013-04-01 13:20:00,50.38,50.38,50.38,50.38,0.0,36.5951,36.5951,36.5951,36.5951,0.0
2013-04-01 13:25:00,50.4,50.4,50.4,50.4,100.0,36.6096,36.6096,36.6096,36.6096,100.0
2013-04-01 13:30:00,50.41,50.41,50.39,50.39,1100.0,36.6169,36.6169,36.6024,36.6024,1100.0
2013-04-01 13:35:00,50.43,50.43,50.39,50.39,4900.0,36.6314,36.6314,36.6024,36.6024,4900.0
2013-04-01 13:40:00,50.43,50.43,50.36,50.36,1600.0,36.6314,36.6314,36.5806,36.5806,1600.0
2013-04-01 13:45:00,50.37,50.37,50.37,50.37,200.0,36.5878,36.5878,36.5878,36.5878,200.0
2013-04-01 13:50:00,50.37,50.37,50.37,50.37,100.0,36.5878,36.5878,36.5878,36.5878,100.0
2013-04-01 13:55:00,50.37,50.37,50.37,50.37,0.0,36.5878,36.5878,36.5878,36.5878,0.0
2013-04-01 14:00:00,50.37,50.37,50.37,50.37,0.0,36.5878,36.5878,36.5878,36.5878,0.0
2013-04-01 14:05:00,50.4,50.4,50.35,50.36,12900.0,36.6096,36.6096,36.5733,36.5806,12900.0
2013-04-01 14:10:00,50.37,50.39,50.37,50.39,2200.0,36.5878,36.6024,36.5878,36.6024,2200.0
2013-04-01 14:15:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-04-01 14:20:00,50.38,50.38,50.38,50.38,100.0,36.5951,36.5951,36.5951,36.5951,100.0
2013-04-01 14:25:00,50.36,50.38,50.36,50.38,800.0,36.5806,36.5951,36.5806,36.5951,800.0
2013-04-01 14:30:00,50.35,50.35,50.34,50.35,700.0,36.5733,36.5733,36.566,36.5733,700.0
2013-04-01 14:35:00,50.35,50.37,50.34,50.34,151900.0,36.5733,36.5878,36.566,36.566,151900.0
2013-04-01 14:40:00,50.35,50.36,50.35,50.35,400.0,36.5733,36.5806,36.5733,36.5733,400.0
2013-04-01 14:45:00,50.36,50.37,50.34,50.34,5300.0,36.5806,36.5878,36.566,36.566,5300.0
2013-04-01 14:50:00,50.37,50.37,50.35,50.37,800.0,36.5878,36.5878,36.5733,36.5878,800.0
2013-04-01 14:55:00,50.37,50.37,50.35,50.35,3200.0,36.5878,36.5878,36.5733,36.5733,3200.0
2013-04-01 15:00:00,50.34,50.36,50.32,50.34,6000.0,36.566,36.5806,36.5515,36.566,6000.0
2013-04-01 15:05:00,50.34,50.34,50.31,50.32,14500.0,36.566,36.566,36.5442,36.5515,14500.0
2013-04-01 15:10:00,50.33,50.33,50.3,50.3,5600.0,36.5588,36.5588,36.537,36.537,5600.0
2013-04-01 15:15:00,50.3,50.3,50.28,50.28,1200.0,36.537,36.537,36.5225,36.5225,1200.0
2013-04-01 15:20:00,50.27,50.27,50.25,50.26,6000.0,36.5152,36.5152,36.5007,36.5079,6000.0
2013-04-01 15:25:00,50.26,50.27,50.26,50.27,1600.0,36.5079,36.5152,36.5079,36.5152,1600.0
2013-04-01 15:30:00,50.29,50.29,50.27,50.27,500.0,36.5297,36.5297,36.5152,36.5152,500.0
2013-04-01 15:35:00,50.27,50.27,50.26,50.26,700.0,36.5152,36.5152,36.5079,36.5079,700.0
2013-04-01 15:40:00,50.25,50.25,50.25,50.25,200.0,36.5007,36.5007,36.5007,36.5007,200.0
2013-04-01 15:45:00,50.25,50.25,50.25,50.25,0.0,36.5007,36.5007,36.5007,36.5007,0.0
2013-04-01 15:50:00,50.26,50.26,50.26,50.26,100.0,36.5079,36.5079,36.5079,36.5079,100.0
2013-04-01 15:55:00,50.27,50.29,50.27,50.29,2500.0,36.5152,36.5297,36.5152,36.5297,2500.0
2013-04-02 09:30:00,50.51,50.51,50.51,50.51,500.0,36.6895,36.6895,36.6895,36.6895,500.0
2013-04-02 09:35:00,50.51,50.51,50.51,50.51,0.0,36.6895,36.6895,36.6895,36.6895,0.0
2013-04-02 09:40:00,50.49,50.51,50.48,50.51,2300.0,36.675,36.6895,36.6677,36.6895,2300.0
2013-04-02 09:45:00,50.51,50.51,50.51,50.51,4400.0,36.6895,36.6895,36.6895,36.6895,4400.0
2013-04-02 09:50:00,50.51,50.51,50.5,50.5,400.0,36.6895,36.6895,36.6823,36.6823,400.0
2013-04-02 09:55:00,50.5,50.51,50.5,50.51,2900.0,36.6823,36.6895,36.6823,36.6895,2900.0
2013-04-02 10:00:00,50.52,50.52,50.51,50.51,300.0,36.6968,36.6968,36.6895,36.6895,300.0
2013-04-02 10:05:00,50.51,50.51,50.51,50.51,0.0,36.6895,36.6895,36.6895,36.6895,0.0
2013-04-02 10:10:00,50.51,50.51,50.51,50.51,100.0,36.6895,36.6895,36.6895,36.6895,100.0
2013-04-02 10:15:00,50.46,50.47,50.46,50.47,9200.0,36.6532,36.6605,36.6532,36.6605,9200.0
2013-04-02 10:20:00,50.47,50.47,50.47,50.47,0.0,36.6605,36.6605,36.6605,36.6605,0.0
2013-04-02 10:25:00,50.47,50.47,50.47,50.47,0.0,36.6605,36.6605,36.6605,36.6605,0.0
2013-04-02 10:30:00,50.46,50.47,50.46,50.47,4500.0,36.6532,36.6605,36.6532,36.6605,4500.0
2013-04-02 10:35:00,50.47,50.47,50.47,50.47,700.0,36.6605,36.6605,36.6605,36.6605,700.0
2013-04-02 10:40:00,50.47,50.48,50.47,50.48,700.0,36.6605,36.6677,36.6605,36.6677,700.0
2013-04-02 10:45:00,50.49,50.52,50.49,50.52,1100.0,36.675,36.6968,36.675,36.6968,1100.0
2013-04-02 10:50:00,50.54,50.54,50.53,50.53,900.0,36.7113,36.7113,36.704,36.704,900.0
2013-04-02 10:55:00,50.54,50.54,50.54,50.54,26900.0,36.7113,36.7113,36.7113,36.7113,26900.0
2013-04-02 11:00:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-04-02 11:05:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-04-02 11:10:00,50.54,50.54,50.53,50.53,600.0,36.7113,36.7113,36.704,36.704,600.0
2013-04-02 11:15:00,50.53,50.53,50.53,50.53,0.0,36.704,36.704,36.704,36.704,0.0
2013-04-02 11:20:00,50.55,50.55,50.55,50.55,600.0,36.7186,36.7186,36.7186,36.7186,600.0
2013-04-02 11:25:00,50.53,50.54,50.52,50.52,4300.0,36.704,36.7113,36.6968,36.6968,4300.0
2013-04-02 11:30:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-04-02 11:35:00,50.5,50.5,50.5,50.5,200.0,36.6823,36.6823,36.6823,36.6823,200.0
2013-04-02 11:40:00,50.5,50.51,50.49,50.49,700.0,36.6823,36.6895,36.675,36.675,700.0
2013-04-02 11:45:00,50.49,50.49,50.48,50.48,300.0,36.675,36.675,36.6677,36.6677,300.0
2013-04-02 11:50:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 11:55:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:00:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:05:00,50.5,50.52,50.5,50.52,10500.0,36.6823,36.6968,36.6823,36.6968,10500.0
2013-04-02 12:10:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-04-02 12:15:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-04-02 12:20:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-04-02 12:25:00,50.5,50.5,50.5,50.5,300.0,36.6823,36.6823,36.6823,36.6823,300.0
2013-04-02 12:30:00,50.5,50.5,50.48,50.48,300.0,36.6823,36.6823,36.6677,36.6677,300.0
2013-04-02 12:35:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:40:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:45:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:50:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-04-02 12:55:00,50.47,50.5,50.47,50.49,600.0,36.6605,36.6823,36.6605,36.675,600.0
2013-04-02 13:00:00,50.49,50.49,50.49,50.49,500.0,36.675,36.675,36.675,36.675,500.0
2013-04-02 13:05:00,50.49,50.5,50.48,50.48,500.0,36.675,36.6823,36.6677,36.6677,500.0
2013-04-02 13:10:00,50.48,50.49,50.48,50.49,300.0,36.6677,36.675,36.6677,36.675,300.0
2013-04-02 13:15:00,50.48,50.48,50.47,50.48,600.0,36.6677,36.6677,36.6605,36.6677,600.0
2013-04-02 13:20:00,50.46,50.46,50.46,50.46,200.0,36.6532,36.6532,36.6532,36.6532,200.0
2013-04-02 13:25:00,50.45,50.46,50.44,50.45,1700.0,36.6459,36.6532,36.6387,36.6459,1700.0
2013-04-02 13:30:00,50.45,50.45,50.45,50.45,200.0,36.6459,36.6459,36.6459,36.6459,200.0
2013-04-02 13:35:00,50.46,50.46,50.46,50.46,100.0,36.6532,36.6532,36.6532,36.6532,100.0
2013-04-02 13:40:00,50.47,50.48,50.46,50.47,700.0,36.6605,36.6677,36.6532,36.6605,700.0
2013-04-02 13:45:00,50.48,50.5,50.48,50.5,1300.0,36.6677,36.6823,36.6677,36.6823,1300.0
2013-04-02 13:50:00,50.49,50.51,50.49,50.51,400.0,36.675,36.6895,36.675,36.6895,400.0
2013-04-02 13:55:00,50.51,50.52,50.51,50.51,1100.0,36.6895,36.6968,36.6895,36.6895,1100.0
2013-04-02 14:00:00,50.52,50.52,50.51,50.52,2400.0,36.6968,36.6968,36.6895,36.6968,2400.0
2013-04-02 14:05:00,50.52,50.52,50.52,50.52,100.0,36.6968,36.6968,36.6968,36.6968,100.0
2013-04-02 14:10:00,50.52,50.52,50.52,50.52,400.0,36.6968,36.6968,36.6968,36.6968,400.0
2013-04-02 14:15:00,50.52,50.52,50.51,50.51,800.0,36.6968,36.6968,36.6895,36.6895,800.0
2013-04-02 14:20:00,50.5,50.5,50.5,50.5,900.0,36.6823,36.6823,36.6823,36.6823,900.0
2013-04-02 14:25:00,50.49,50.49,50.46,50.46,700.0,36.675,36.675,36.6532,36.6532,700.0
2013-04-02 14:30:00,50.45,50.45,50.41,50.41,14300.0,36.6459,36.6459,36.6169,36.6169,14300.0
2013-04-02 14:35:00,50.4,50.42,50.4,50.42,700.0,36.6096,36.6241,36.6096,36.6241,700.0
2013-04-02 14:40:00,50.43,50.43,50.39,50.41,1200.0,36.6314,36.6314,36.6024,36.6169,1200.0
2013-04-02 14:45:00,50.4,50.4,50.39,50.39,2500.0,36.6096,36.6096,36.6024,36.6024,2500.0
2013-04-02 14:50:00,50.36,50.37,50.36,50.36,8300.0,36.5806,36.5878,36.5806,36.5806,8300.0
2013-04-02 14:55:00,50.36,50.36,50.36,50.36,200.0,36.5806,36.5806,36.5806,36.5806,200.0
2013-04-02 15:00:00,50.38,50.38,50.37,50.37,700.0,36.5951,36.5951,36.5878,36.5878,700.0
2013-04-02 15:05:00,50.39,50.39,50.39,50.39,100.0,36.6024,36.6024,36.6024,36.6024,100.0
2013-04-02 15:10:00,50.4,50.4,50.39,50.39,600.0,36.6096,36.6096,36.6024,36.6024,600.0
2013-04-02 15:15:00,50.36,50.37,50.34,50.34,1500.0,36.5806,36.5878,36.566,36.566,1500.0
2013-04-02 15:20:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-02 15:25:00,50.33,50.33,50.33,50.33,200.0,36.5588,36.5588,36.5588,36.5588,200.0
2013-04-02 15:30:00,50.33,50.35,50.33,50.34,1000.0,36.5588,36.5733,36.5588,36.566,1000.0
2013-04-02 15:35:00,50.35,50.37,50.35,50.37,400.0,36.5733,36.5878,36.5733,36.5878,400.0
2013-04-02 15:40:00,50.36,50.36,50.28,50.28,1000.0,36.5806,36.5806,36.5225,36.5225,1000.0
2013-04-02 15:45:00,50.28,50.32,50.28,50.32,3100.0,36.5225,36.5515,36.5225,36.5515,3100.0
2013-04-02 15:50:00,50.3,50.3,50.3,50.3,1100.0,36.537,36.537,36.537,36.537,1100.0
2013-04-02 15:55:00,50.3,50.33,50.3,50.33,1800.0,36.537,36.5588,36.537,36.5588,1800.0
2013-04-03 09:30:00,50.33,50.33,50.32,50.32,4100.0,36.5588,36.5588,36.5515,36.5515,4100.0
2013-04-03 09:35:00,50.32,50.32,50.3,50.3,6400.0,36.5515,36.5515,36.537,36.537,6400.0
2013-04-03 09:40:00,50.3,50.3,50.25,50.25,1800.0,36.537,36.537,36.5007,36.5007,1800.0
2013-04-03 09:45:00,50.26,50.26,50.19,50.19,1100.0,36.5079,36.5079,36.4571,36.4571,1100.0
2013-04-03 09:50:00,50.19,50.19,50.17,50.17,900.0,36.4571,36.4571,36.4425,36.4425,900.0
2013-04-03 09:55:00,50.17,50.17,50.17,50.17,0.0,36.4425,36.4425,36.4425,36.4425,0.0
2013-04-03 10:00:00,50.16,50.16,50.13,50.13,5400.0,36.4353,36.4353,36.4135,36.4135,5400.0
2013-04-03 10:05:00,50.13,50.13,50.13,50.13,0.0,36.4135,36.4135,36.4135,36.4135,0.0
2013-04-03 10:10:00,50.13,50.13,50.13,50.13,0.0,36.4135,36.4135,36.4135,36.4135,0.0
2013-04-03 10:15:00,50.13,50.15,50.13,50.15,500.0,36.4135,36.428,36.4135,36.428,500.0
2013-04-03 10:20:00,50.16,50.17,50.14,50.17,800.0,36.4353,36.4425,36.4208,36.4425,800.0
2013-04-03 10:25:00,50.17,50.17,50.17,50.17,0.0,36.4425,36.4425,36.4425,36.4425,0.0
2013-04-03 10:30:00,50.17,50.17,50.17,50.17,0.0,36.4425,36.4425,36.4425,36.4425,0.0
2013-04-03 10:35:00,50.1,50.1,50.08,50.08,1000.0,36.3917,36.3917,36.3772,36.3772,1000.0
2013-04-03 10:40:00,50.08,50.08,50.08,50.08,0.0,36.3772,36.3772,36.3772,36.3772,0.0
2013-04-03 10:45:00,50.12,50.12,50.12,50.12,100.0,36.4062,36.4062,36.4062,36.4062,100.0
2013-04-03 10:50:00,50.13,50.14,50.13,50.14,900.0,36.4135,36.4208,36.4135,36.4208,900.0
2013-04-03 10:55:00,50.12,50.12,50.11,50.11,3100.0,36.4062,36.4062,36.399,36.399,3100.0
2013-04-03 11:00:00,50.08,50.08,50.05,50.06,2200.0,36.3772,36.3772,36.3554,36.3626,2200.0
2013-04-03 11:05:00,50.05,50.05,50.05,50.05,100.0,36.3554,36.3554,36.3554,36.3554,100.0
2013-04-03 11:10:00,50.02,50.04,50.02,50.04,700.0,36.3336,36.3481,36.3336,36.3481,700.0
2013-04-03 11:15:00,50.04,50.04,50.04,50.04,1000.0,36.3481,36.3481,36.3481,36.3481,1000.0
2013-04-03 11:20:00,50.02,50.06,50.02,50.06,200.0,36.3336,36.3626,36.3336,36.3626,200.0
2013-04-03 11:25:00,50.06,50.06,50.06,50.06,0.0,36.3626,36.3626,36.3626,36.3626,0.0
2013-04-03 11:30:00,50.07,50.07,50.04,50.04,1500.0,36.3699,36.3699,36.3481,36.3481,1500.0
2013-04-03 11:35:00,50.04,50.04,50.04,50.04,600.0,36.3481,36.3481,36.3481,36.3481,600.0
2013-04-03 11:40:00,50.01,50.01,49.98,49.99,16000.0,36.3263,36.3263,36.3045,36.3118,16000.0
2013-04-03 11:45:00,49.97,50.03,49.97,50.03,4100.0,36.2973,36.3409,36.2973,36.3409,4100.0
2013-04-03 11:50:00,50.02,50.02,50.02,50.02,200.0,36.3336,36.3336,36.3336,36.3336,200.0
2013-04-03 11:55:00,50.03,50.03,50.02,50.02,2100.0,36.3409,36.3409,36.3336,36.3336,2100.0
2013-04-03 12:00:00,50.0,50.0,49.99,49.99,2100.0,36.3191,36.3191,36.3118,36.3118,2100.0
2013-04-03 12:05:00,49.99,49.99,49.96,49.96,3300.0,36.3118,36.3118,36.29,36.29,3300.0
2013-04-03 12:10:00,49.99,49.99,49.99,49.99,200.0,36.3118,36.3118,36.3118,36.3118,200.0
2013-04-03 12:15:00,49.97,49.97,49.96,49.96,400.0,36.2973,36.2973,36.29,36.29,400.0
2013-04-03 12:20:00,49.96,49.96,49.96,49.96,0.0,36.29,36.29,36.29,36.29,0.0
2013-04-03 12:25:00,49.94,49.94,49.92,49.92,5500.0,36.2755,36.2755,36.261,36.261,5500.0
2013-04-03 12:30:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-04-03 12:35:00,49.92,49.92,49.92,49.92,200.0,36.261,36.261,36.261,36.261,200.0
2013-04-03 12:40:00,49.88,49.9,49.87,49.87,1000.0,36.2319,36.2464,36.2246,36.2246,1000.0
2013-04-03 12:45:00,49.87,49.87,49.87,49.87,0.0,36.2246,36.2246,36.2246,36.2246,0.0
2013-04-03 12:50:00,49.88,49.88,49.88,49.88,100.0,36.2319,36.2319,36.2319,36.2319,100.0
2013-04-03 12:55:00,49.88,49.88,49.88,49.88,0.0,36.2319,36.2319,36.2319,36.2319,0.0
2013-04-03 13:00:00,49.88,49.88,49.88,49.88,0.0,36.2319,36.2319,36.2319,36.2319,0.0
2013-04-03 13:05:00,49.88,49.88,49.88,49.88,0.0,36.2319,36.2319,36.2319,36.2319,0.0
2013-04-03 13:10:00,49.88,49.88,49.88,49.88,200.0,36.2319,36.2319,36.2319,36.2319,200.0
2013-04-03 13:15:00,49.87,49.87,49.87,49.87,1300.0,36.2246,36.2246,36.2246,36.2246,1300.0
2013-04-03 13:20:00,49.86,49.86,49.85,49.85,200.0,36.2174,36.2174,36.2101,36.2101,200.0
2013-04-03 13:25:00,49.81,49.81,49.81,49.81,300.0,36.1811,36.1811,36.1811,36.1811,300.0
2013-04-03 13:30:00,49.81,49.81,49.81,49.81,1000.0,36.1811,36.1811,36.1811,36.1811,1000.0
2013-04-03 13:35:00,49.77,49.77,49.74,49.74,2800.0,36.152,36.152,36.1302,36.1302,2800.0
2013-04-03 13:40:00,49.73,49.73,49.73,49.73,900.0,36.1229,36.1229,36.1229,36.1229,900.0
2013-04-03 13:45:00,49.73,49.76,49.73,49.75,1100.0,36.1229,36.1447,36.1229,36.1375,1100.0
2013-04-03 13:50:00,49.73,49.75,49.7,49.7,1700.0,36.1229,36.1375,36.1011,36.1011,1700.0
2013-04-03 13:55:00,49.75,49.77,49.72,49.72,4300.0,36.1375,36.152,36.1157,36.1157,4300.0
2013-04-03 14:00:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-03 14:05:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-03 14:10:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-03 14:15:00,49.8,49.8,49.79,49.79,900.0,36.1738,36.1738,36.1665,36.1665,900.0
2013-04-03 14:20:00,49.79,49.81,49.79,49.81,300.0,36.1665,36.1811,36.1665,36.1811,300.0
2013-04-03 14:25:00,49.79,49.79,49.78,49.78,7200.0,36.1665,36.1665,36.1593,36.1593,7200.0
2013-04-03 14:30:00,49.79,49.79,49.78,49.79,1600.0,36.1665,36.1665,36.1593,36.1665,1600.0
2013-04-03 14:35:00,49.79,49.79,49.77,49.79,1900.0,36.1665,36.1665,36.152,36.1665,1900.0
2013-04-03 14:40:00,49.8,49.83,49.8,49.83,2100.0,36.1738,36.1956,36.1738,36.1956,2100.0
2013-04-03 14:45:00,49.83,49.83,49.82,49.83,2200.0,36.1956,36.1956,36.1883,36.1956,2200.0
2013-04-03 14:50:00,49.85,49.9,49.85,49.86,345700.0,36.2101,36.2464,36.2101,36.2174,345700.0
2013-04-03 14:55:00,49.85,49.85,49.82,49.82,11500.0,36.2101,36.2101,36.1883,36.1883,11500.0
2013-04-03 15:00:00,49.83,49.83,49.81,49.81,600.0,36.1956,36.1956,36.1811,36.1811,600.0
2013-04-03 15:05:00,49.81,49.82,49.81,49.81,1800.0,36.1811,36.1883,36.1811,36.1811,1800.0
2013-04-03 15:10:00,49.82,49.82,49.81,49.81,1600.0,36.1883,36.1883,36.1811,36.1811,1600.0
2013-04-03 15:15:00,49.8,49.8,49.78,49.79,3500.0,36.1738,36.1738,36.1593,36.1665,3500.0
2013-04-03 15:20:00,49.8,49.8,49.78,49.78,2100.0,36.1738,36.1738,36.1593,36.1593,2100.0
2013-04-03 15:25:00,49.79,49.79,49.78,49.78,1100.0,36.1665,36.1665,36.1593,36.1593,1100.0
2013-04-03 15:30:00,49.77,49.77,49.73,49.73,6900.0,36.152,36.152,36.1229,36.1229,6900.0
2013-04-03 15:35:00,49.72,49.72,49.69,49.69,10200.0,36.1157,36.1157,36.0939,36.0939,10200.0
2013-04-03 15:40:00,49.68,49.76,49.66,49.75,1700.0,36.0866,36.1447,36.0721,36.1375,1700.0
2013-04-03 15:45:00,49.79,49.79,49.79,49.79,1300.0,36.1665,36.1665,36.1665,36.1665,1300.0
2013-04-03 15:50:00,49.8,49.8,49.78,49.78,1300.0,36.1738,36.1738,36.1593,36.1593,1300.0
2013-04-03 15:55:00,49.79,49.79,49.75,49.79,9100.0,36.1665,36.1665,36.1375,36.1665,9100.0
2013-04-04 09:30:00,49.75,49.75,49.65,49.69,3700.0,36.1375,36.1375,36.0648,36.0939,3700.0
2013-04-04 09:35:00,49.65,49.69,49.65,49.67,1800.0,36.0648,36.0939,36.0648,36.0794,1800.0
2013-04-04 09:40:00,49.68,49.76,49.68,49.74,6000.0,36.0866,36.1447,36.0866,36.1302,6000.0
2013-04-04 09:45:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-04-04 09:50:00,49.78,49.78,49.74,49.78,1300.0,36.1593,36.1593,36.1302,36.1593,1300.0
2013-04-04 09:55:00,49.8,49.8,49.78,49.8,1600.0,36.1738,36.1738,36.1593,36.1738,1600.0
2013-04-04 10:00:00,49.8,49.86,49.8,49.85,1400.0,36.1738,36.2174,36.1738,36.2101,1400.0
2013-04-04 10:05:00,49.85,49.85,49.83,49.83,3200.0,36.2101,36.2101,36.1956,36.1956,3200.0
2013-04-04 10:10:00,49.8,49.81,49.8,49.81,1100.0,36.1738,36.1811,36.1738,36.1811,1100.0
2013-04-04 10:15:00,49.81,49.81,49.79,49.79,1800.0,36.1811,36.1811,36.1665,36.1665,1800.0
2013-04-04 10:20:00,49.79,49.79,49.76,49.76,1300.0,36.1665,36.1665,36.1447,36.1447,1300.0
2013-04-04 10:25:00,49.77,49.77,49.64,49.65,3700.0,36.152,36.152,36.0576,36.0648,3700.0
2013-04-04 10:30:00,49.65,49.68,49.65,49.68,2700.0,36.0648,36.0866,36.0648,36.0866,2700.0
2013-04-04 10:35:00,49.68,49.68,49.66,49.66,600.0,36.0866,36.0866,36.0721,36.0721,600.0
2013-04-04 10:40:00,49.68,49.75,49.68,49.74,900.0,36.0866,36.1375,36.0866,36.1302,900.0
2013-04-04 10:45:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-04-04 10:50:00,49.74,49.75,49.72,49.74,1300.0,36.1302,36.1375,36.1157,36.1302,1300.0
2013-04-04 10:55:00,49.76,49.77,49.76,49.76,2000.0,36.1447,36.152,36.1447,36.1447,2000.0
2013-04-04 11:00:00,49.69,49.69,49.69,49.69,700.0,36.0939,36.0939,36.0939,36.0939,700.0
2013-04-04 11:05:00,49.69,49.69,49.68,49.69,800.0,36.0939,36.0939,36.0866,36.0939,800.0
2013-04-04 11:10:00,49.68,49.69,49.68,49.68,2300.0,36.0866,36.0939,36.0866,36.0866,2300.0
2013-04-04 11:15:00,49.66,49.69,49.66,49.69,500.0,36.0721,36.0939,36.0721,36.0939,500.0
2013-04-04 11:20:00,49.7,49.72,49.7,49.72,600.0,36.1011,36.1157,36.1011,36.1157,600.0
2013-04-04 11:25:00,49.7,49.71,49.7,49.71,1100.0,36.1011,36.1084,36.1011,36.1084,1100.0
2013-04-04 11:30:00,49.69,49.69,49.66,49.69,3400.0,36.0939,36.0939,36.0721,36.0939,3400.0
2013-04-04 11:35:00,49.67,49.67,49.66,49.66,1600.0,36.0794,36.0794,36.0721,36.0721,1600.0
2013-04-04 11:40:00,49.62,49.62,49.62,49.62,900.0,36.043,36.043,36.043,36.043,900.0
2013-04-04 11:45:00,49.62,49.62,49.62,49.62,900.0,36.043,36.043,36.043,36.043,900.0
2013-04-04 11:50:00,49.58,49.58,49.58,49.58,200.0,36.014,36.014,36.014,36.014,200.0
2013-04-04 11:55:00,49.57,49.57,49.57,49.57,100.0,36.0067,36.0067,36.0067,36.0067,100.0
2013-04-04 12:00:00,49.57,49.57,49.57,49.57,0.0,36.0067,36.0067,36.0067,36.0067,0.0
2013-04-04 12:05:00,49.51,49.51,49.5,49.5,600.0,35.9631,35.9631,35.9559,35.9559,600.0
2013-04-04 12:10:00,49.5,49.5,49.47,49.47,1600.0,35.9559,35.9559,35.9341,35.9341,1600.0
2013-04-04 12:15:00,49.47,49.48,49.47,49.48,1300.0,35.9341,35.9413,35.9341,35.9413,1300.0
2013-04-04 12:20:00,49.45,49.45,49.45,49.45,200.0,35.9196,35.9196,35.9196,35.9196,200.0
2013-04-04 12:25:00,49.42,49.45,49.42,49.45,500.0,35.8978,35.9196,35.8978,35.9196,500.0
2013-04-04 12:30:00,49.44,49.44,49.44,49.44,200.0,35.9123,35.9123,35.9123,35.9123,200.0
2013-04-04 12:35:00,49.5,49.5,49.43,49.43,42900.0,35.9559,35.9559,35.905,35.905,42900.0
2013-04-04 12:40:00,49.42,49.42,49.4,49.4,700.0,35.8978,35.8978,35.8832,35.8832,700.0
2013-04-04 12:45:00,49.4,49.4,49.4,49.4,0.0,35.8832,35.8832,35.8832,35.8832,0.0
2013-04-04 12:50:00,49.43,49.43,49.43,49.43,100.0,35.905,35.905,35.905,35.905,100.0
2013-04-04 12:55:00,49.45,49.45,49.44,49.44,200.0,35.9196,35.9196,35.9123,35.9123,200.0
2013-04-04 13:00:00,49.44,49.44,49.44,49.44,0.0,35.9123,35.9123,35.9123,35.9123,0.0
2013-04-04 13:05:00,49.44,49.44,49.43,49.44,2100.0,35.9123,35.9123,35.905,35.9123,2100.0
2013-04-04 13:10:00,49.41,49.41,49.41,49.41,100.0,35.8905,35.8905,35.8905,35.8905,100.0
2013-04-04 13:15:00,49.4,49.4,49.38,49.38,400.0,35.8832,35.8832,35.8687,35.8687,400.0
2013-04-04 13:20:00,49.42,49.42,49.42,49.42,100.0,35.8978,35.8978,35.8978,35.8978,100.0
2013-04-04 13:25:00,49.45,49.45,49.45,49.45,300.0,35.9196,35.9196,35.9196,35.9196,300.0
2013-04-04 13:30:00,49.46,49.46,49.44,49.45,1900.0,35.9268,35.9268,35.9123,35.9196,1900.0
2013-04-04 13:35:00,49.48,49.51,49.48,49.51,1400.0,35.9413,35.9631,35.9413,35.9631,1400.0
2013-04-04 13:40:00,49.57,49.63,49.55,49.63,2200.0,36.0067,36.0503,35.9922,36.0503,2200.0
2013-04-04 13:45:00,49.65,49.65,49.65,49.65,400.0,36.0648,36.0648,36.0648,36.0648,400.0
2013-04-04 13:50:00,49.63,49.63,49.63,49.63,100.0,36.0503,36.0503,36.0503,36.0503,100.0
2013-04-04 13:55:00,49.62,49.64,49.62,49.62,1500.0,36.043,36.0576,36.043,36.043,1500.0
2013-04-04 14:00:00,49.62,49.62,49.61,49.61,500.0,36.043,36.043,36.0358,36.0358,500.0
2013-04-04 14:05:00,49.58,49.58,49.58,49.58,100.0,36.014,36.014,36.014,36.014,100.0
2013-04-04 14:10:00,49.6,49.6,49.6,49.6,500.0,36.0285,36.0285,36.0285,36.0285,500.0
2013-04-04 14:15:00,49.65,49.65,49.65,49.65,100.0,36.0648,36.0648,36.0648,36.0648,100.0
2013-04-04 14:20:00,49.69,49.69,49.68,49.68,600.0,36.0939,36.0939,36.0866,36.0866,600.0
2013-04-04 14:25:00,49.68,49.68,49.68,49.68,0.0,36.0866,36.0866,36.0866,36.0866,0.0
2013-04-04 14:30:00,49.71,49.71,49.71,49.71,600.0,36.1084,36.1084,36.1084,36.1084,600.0
2013-04-04 14:35:00,49.71,49.71,49.71,49.71,0.0,36.1084,36.1084,36.1084,36.1084,0.0
2013-04-04 14:40:00,49.7,49.7,49.7,49.7,300.0,36.1011,36.1011,36.1011,36.1011,300.0
2013-04-04 14:45:00,49.68,49.69,49.66,49.66,1500.0,36.0866,36.0939,36.0721,36.0721,1500.0
2013-04-04 14:50:00,49.67,49.67,49.67,49.67,100.0,36.0794,36.0794,36.0794,36.0794,100.0
2013-04-04 14:55:00,49.64,49.64,49.64,49.64,200.0,36.0576,36.0576,36.0576,36.0576,200.0
2013-04-04 15:00:00,49.65,49.65,49.64,49.64,600.0,36.0648,36.0648,36.0576,36.0576,600.0
2013-04-04 15:05:00,49.64,49.64,49.64,49.64,0.0,36.0576,36.0576,36.0576,36.0576,0.0
2013-04-04 15:10:00,49.64,49.64,49.64,49.64,0.0,36.0576,36.0576,36.0576,36.0576,0.0
2013-04-04 15:15:00,49.65,49.65,49.64,49.64,600.0,36.0648,36.0648,36.0576,36.0576,600.0
2013-04-04 15:20:00,49.64,49.64,49.64,49.64,0.0,36.0576,36.0576,36.0576,36.0576,0.0
2013-04-04 15:25:00,49.64,49.64,49.64,49.64,400.0,36.0576,36.0576,36.0576,36.0576,400.0
2013-04-04 15:30:00,49.63,49.65,49.63,49.65,400.0,36.0503,36.0648,36.0503,36.0648,400.0
2013-04-04 15:35:00,49.65,49.65,49.65,49.65,400.0,36.0648,36.0648,36.0648,36.0648,400.0
2013-04-04 15:40:00,49.65,49.65,49.65,49.65,0.0,36.0648,36.0648,36.0648,36.0648,0.0
2013-04-04 15:45:00,49.65,49.65,49.64,49.64,400.0,36.0648,36.0648,36.0576,36.0576,400.0
2013-04-04 15:50:00,49.65,49.65,49.65,49.65,100.0,36.0648,36.0648,36.0648,36.0648,100.0
2013-04-04 15:55:00,49.65,49.67,49.65,49.66,5400.0,36.0648,36.0794,36.0648,36.0721,5400.0
2013-04-05 09:30:00,48.96,48.96,48.8,48.8,12300.0,35.5636,35.5636,35.4474,35.4474,12300.0
2013-04-05 09:35:00,48.79,48.85,48.77,48.85,6000.0,35.4401,35.4837,35.4256,35.4837,6000.0
2013-04-05 09:40:00,48.86,48.87,48.85,48.87,19700.0,35.491,35.4983,35.4837,35.4983,19700.0
2013-04-05 09:45:00,48.86,48.92,48.86,48.91,4800.0,35.491,35.5346,35.491,35.5273,4800.0
2013-04-05 09:50:00,48.9,48.9,48.83,48.83,12000.0,35.52,35.52,35.4692,35.4692,12000.0
2013-04-05 09:55:00,48.84,48.85,48.83,48.83,5300.0,35.4765,35.4837,35.4692,35.4692,5300.0
2013-04-05 10:00:00,48.83,48.87,48.83,48.87,900.0,35.4692,35.4983,35.4692,35.4983,900.0
2013-04-05 10:05:00,48.86,48.86,48.86,48.86,100.0,35.491,35.491,35.491,35.491,100.0
2013-04-05 10:10:00,48.87,48.87,48.86,48.86,200.0,35.4983,35.4983,35.491,35.491,200.0
2013-04-05 10:15:00,48.86,48.86,48.86,48.86,100.0,35.491,35.491,35.491,35.491,100.0
2013-04-05 10:20:00,48.9,48.93,48.9,48.93,1900.0,35.52,35.5418,35.52,35.5418,1900.0
2013-04-05 10:25:00,48.91,48.95,48.91,48.95,1200.0,35.5273,35.5564,35.5273,35.5564,1200.0
2013-04-05 10:30:00,48.97,48.97,48.95,48.95,900.0,35.5709,35.5709,35.5564,35.5564,900.0
2013-04-05 10:35:00,48.96,48.96,48.96,48.96,200.0,35.5636,35.5636,35.5636,35.5636,200.0
2013-04-05 10:40:00,48.96,48.96,48.96,48.96,0.0,35.5636,35.5636,35.5636,35.5636,0.0
2013-04-05 10:45:00,48.93,48.93,48.92,48.92,200.0,35.5418,35.5418,35.5346,35.5346,200.0
2013-04-05 10:50:00,48.92,48.92,48.92,48.92,0.0,35.5346,35.5346,35.5346,35.5346,0.0
2013-04-05 10:55:00,48.99,49.02,48.99,49.0,56900.0,35.5854,35.6072,35.5854,35.5927,56900.0
2013-04-05 11:00:00,49.0,49.0,49.0,49.0,100.0,35.5927,35.5927,35.5927,35.5927,100.0
2013-04-05 11:05:00,49.05,49.06,49.04,49.04,37900.0,35.629,35.6363,35.6217,35.6217,37900.0
2013-04-05 11:10:00,49.04,49.05,49.04,49.05,1700.0,35.6217,35.629,35.6217,35.629,1700.0
2013-04-05 11:15:00,49.16,49.16,49.16,49.16,200.0,35.7089,35.7089,35.7089,35.7089,200.0
2013-04-05 11:20:00,49.16,49.16,49.11,49.11,800.0,35.7089,35.7089,35.6726,35.6726,800.0
2013-04-05 11:25:00,49.13,49.15,49.13,49.15,2900.0,35.6871,35.7016,35.6871,35.7016,2900.0
2013-04-05 11:30:00,49.15,49.17,49.15,49.17,2100.0,35.7016,35.7162,35.7016,35.7162,2100.0
2013-04-05 11:35:00,49.17,49.17,49.16,49.17,300.0,35.7162,35.7162,35.7089,35.7162,300.0
2013-04-05 11:40:00,49.16,49.18,49.16,49.18,1800.0,35.7089,35.7234,35.7089,35.7234,1800.0
2013-04-05 11:45:00,49.19,49.2,49.18,49.19,4100.0,35.7307,35.738,35.7234,35.7307,4100.0
2013-04-05 11:50:00,49.19,49.19,49.17,49.19,14300.0,35.7307,35.7307,35.7162,35.7307,14300.0
2013-04-05 11:55:00,49.17,49.18,49.17,49.18,9700.0,35.7162,35.7234,35.7162,35.7234,9700.0
2013-04-05 12:00:00,49.16,49.17,49.16,49.16,4800.0,35.7089,35.7162,35.7089,35.7089,4800.0
2013-04-05 12:05:00,49.16,49.16,49.16,49.16,0.0,35.7089,35.7089,35.7089,35.7089,0.0
2013-04-05 12:10:00,49.15,49.15,49.15,49.15,1200.0,35.7016,35.7016,35.7016,35.7016,1200.0
2013-04-05 12:15:00,49.13,49.14,49.13,49.14,400.0,35.6871,35.6944,35.6871,35.6944,400.0
2013-04-05 12:20:00,49.13,49.13,49.13,49.13,4900.0,35.6871,35.6871,35.6871,35.6871,4900.0
2013-04-05 12:25:00,49.1,49.1,49.1,49.1,300.0,35.6653,35.6653,35.6653,35.6653,300.0
2013-04-05 12:30:00,49.09,49.09,49.09,49.09,200.0,35.6581,35.6581,35.6581,35.6581,200.0
2013-04-05 12:35:00,49.18,49.18,49.17,49.17,400.0,35.7234,35.7234,35.7162,35.7162,400.0
2013-04-05 12:40:00,49.16,49.16,49.16,49.16,200.0,35.7089,35.7089,35.7089,35.7089,200.0
2013-04-05 12:45:00,49.16,49.19,49.16,49.19,1700.0,35.7089,35.7307,35.7089,35.7307,1700.0
2013-04-05 12:50:00,49.18,49.19,49.17,49.17,1100.0,35.7234,35.7307,35.7162,35.7162,1100.0
2013-04-05 12:55:00,49.19,49.19,49.17,49.17,1500.0,35.7307,35.7307,35.7162,35.7162,1500.0
2013-04-05 13:00:00,49.17,49.19,49.17,49.19,1300.0,35.7162,35.7307,35.7162,35.7307,1300.0
2013-04-05 13:05:00,49.2,49.22,49.2,49.22,800.0,35.738,35.7525,35.738,35.7525,800.0
2013-04-05 13:10:00,49.22,49.22,49.22,49.22,0.0,35.7525,35.7525,35.7525,35.7525,0.0
2013-04-05 13:15:00,49.24,49.24,49.24,49.24,600.0,35.767,35.767,35.767,35.767,600.0
2013-04-05 13:20:00,49.27,49.27,49.26,49.26,200.0,35.7888,35.7888,35.7815,35.7815,200.0
2013-04-05 13:25:00,49.27,49.27,49.27,49.27,300.0,35.7888,35.7888,35.7888,35.7888,300.0
2013-04-05 13:30:00,49.26,49.27,49.25,49.25,1000.0,35.7815,35.7888,35.7743,35.7743,1000.0
2013-04-05 13:35:00,49.24,49.24,49.24,49.24,1300.0,35.767,35.767,35.767,35.767,1300.0
2013-04-05 13:40:00,49.24,49.24,49.24,49.24,400.0,35.767,35.767,35.767,35.767,400.0
2013-04-05 13:45:00,49.24,49.24,49.24,49.24,400.0,35.767,35.767,35.767,35.767,400.0
2013-04-05 13:50:00,49.24,49.24,49.24,49.24,300.0,35.767,35.767,35.767,35.767,300.0
2013-04-05 13:55:00,49.23,49.23,49.21,49.21,2000.0,35.7597,35.7597,35.7452,35.7452,2000.0
2013-04-05 14:00:00,49.21,49.23,49.2,49.22,1000.0,35.7452,35.7597,35.738,35.7525,1000.0
2013-04-05 14:05:00,49.21,49.21,49.21,49.21,200.0,35.7452,35.7452,35.7452,35.7452,200.0
2013-04-05 14:10:00,49.23,49.23,49.23,49.23,1000.0,35.7597,35.7597,35.7597,35.7597,1000.0
2013-04-05 14:15:00,49.22,49.23,49.22,49.23,700.0,35.7525,35.7597,35.7525,35.7597,700.0
2013-04-05 14:20:00,49.24,49.24,49.24,49.24,200.0,35.767,35.767,35.767,35.767,200.0
2013-04-05 14:25:00,49.24,49.24,49.24,49.24,0.0,35.767,35.767,35.767,35.767,0.0
2013-04-05 14:30:00,49.29,49.29,49.29,49.29,100.0,35.8033,35.8033,35.8033,35.8033,100.0
2013-04-05 14:35:00,49.29,49.29,49.29,49.29,0.0,35.8033,35.8033,35.8033,35.8033,0.0
2013-04-05 14:40:00,49.33,49.33,49.33,49.33,100.0,35.8324,35.8324,35.8324,35.8324,100.0
2013-04-05 14:45:00,49.34,49.34,49.33,49.33,1200.0,35.8397,35.8397,35.8324,35.8324,1200.0
2013-04-05 14:50:00,49.37,49.37,49.37,49.37,900.0,35.8614,35.8614,35.8614,35.8614,900.0
2013-04-05 14:55:00,49.37,49.37,49.37,49.37,1600.0,35.8614,35.8614,35.8614,35.8614,1600.0
2013-04-05 15:00:00,49.37,49.37,49.33,49.33,6600.0,35.8614,35.8614,35.8324,35.8324,6600.0
2013-04-05 15:05:00,49.35,49.35,49.35,49.35,1200.0,35.8469,35.8469,35.8469,35.8469,1200.0
2013-04-05 15:10:00,49.35,49.35,49.35,49.35,0.0,35.8469,35.8469,35.8469,35.8469,0.0
2013-04-05 15:15:00,49.35,49.35,49.35,49.35,0.0,35.8469,35.8469,35.8469,35.8469,0.0
2013-04-05 15:20:00,49.39,49.39,49.36,49.38,3800.0,35.876,35.876,35.8542,35.8687,3800.0
2013-04-05 15:25:00,49.39,49.39,49.39,49.39,200.0,35.876,35.876,35.876,35.876,200.0
2013-04-05 15:30:00,49.41,49.43,49.41,49.43,800.0,35.8905,35.905,35.8905,35.905,800.0
2013-04-05 15:35:00,49.44,49.51,49.44,49.51,5900.0,35.9123,35.9631,35.9123,35.9631,5900.0
2013-04-05 15:40:00,49.51,49.56,49.51,49.55,1800.0,35.9631,35.9995,35.9631,35.9922,1800.0
2013-04-05 15:45:00,49.58,49.6,49.56,49.6,9300.0,36.014,36.0285,35.9995,36.0285,9300.0
2013-04-05 15:50:00,49.62,49.62,49.62,49.62,100.0,36.043,36.043,36.043,36.043,100.0
2013-04-05 15:55:00,49.63,49.63,49.54,49.54,3700.0,36.0503,36.0503,35.9849,35.9849,3700.0
2013-04-08 09:30:00,49.22,49.22,49.22,49.22,2900.0,35.7525,35.7525,35.7525,35.7525,2900.0
2013-04-08 09:35:00,49.22,49.23,49.21,49.21,1200.0,35.7525,35.7597,35.7452,35.7452,1200.0
2013-04-08 09:40:00,49.23,49.25,49.22,49.22,1000.0,35.7597,35.7743,35.7525,35.7525,1000.0
2013-04-08 09:45:00,49.21,49.21,49.21,49.21,100.0,35.7452,35.7452,35.7452,35.7452,100.0
2013-04-08 09:50:00,49.2,49.2,49.17,49.18,2800.0,35.738,35.738,35.7162,35.7234,2800.0
2013-04-08 09:55:00,49.21,49.27,49.21,49.27,900.0,35.7452,35.7888,35.7452,35.7888,900.0
2013-04-08 10:00:00,49.23,49.23,49.23,49.23,300.0,35.7597,35.7597,35.7597,35.7597,300.0
2013-04-08 10:05:00,49.23,49.23,49.23,49.23,0.0,35.7597,35.7597,35.7597,35.7597,0.0
2013-04-08 10:10:00,49.3,49.3,49.28,49.28,2500.0,35.8106,35.8106,35.7961,35.7961,2500.0
2013-04-08 10:15:00,49.22,49.22,49.22,49.22,300.0,35.7525,35.7525,35.7525,35.7525,300.0
2013-04-08 10:20:00,49.23,49.24,49.22,49.23,5200.0,35.7597,35.767,35.7525,35.7597,5200.0
2013-04-08 10:25:00,49.2,49.2,49.2,49.2,100.0,35.738,35.738,35.738,35.738,100.0
2013-04-08 10:30:00,49.21,49.21,49.21,49.21,100.0,35.7452,35.7452,35.7452,35.7452,100.0
2013-04-08 10:35:00,49.21,49.21,49.21,49.21,0.0,35.7452,35.7452,35.7452,35.7452,0.0
2013-04-08 10:40:00,49.21,49.21,49.21,49.21,0.0,35.7452,35.7452,35.7452,35.7452,0.0
2013-04-08 10:45:00,49.21,49.26,49.21,49.26,300.0,35.7452,35.7815,35.7452,35.7815,300.0
2013-04-08 10:50:00,49.26,49.26,49.26,49.26,0.0,35.7815,35.7815,35.7815,35.7815,0.0
2013-04-08 10:55:00,49.25,49.29,49.25,49.29,2200.0,35.7743,35.8033,35.7743,35.8033,2200.0
2013-04-08 11:00:00,49.27,49.27,49.27,49.27,2300.0,35.7888,35.7888,35.7888,35.7888,2300.0
2013-04-08 11:05:00,49.26,49.28,49.26,49.28,9300.0,35.7815,35.7961,35.7815,35.7961,9300.0
2013-04-08 11:10:00,49.29,49.32,49.29,49.29,3700.0,35.8033,35.8251,35.8033,35.8033,3700.0
2013-04-08 11:15:00,49.32,49.32,49.31,49.32,2000.0,35.8251,35.8251,35.8179,35.8251,2000.0
2013-04-08 11:20:00,49.33,49.33,49.32,49.33,1100.0,35.8324,35.8324,35.8251,35.8324,1100.0
2013-04-08 11:25:00,49.34,49.34,49.34,49.34,4400.0,35.8397,35.8397,35.8397,35.8397,4400.0
2013-04-08 11:30:00,49.32,49.32,49.31,49.31,1000.0,35.8251,35.8251,35.8179,35.8179,1000.0
2013-04-08 11:35:00,49.3,49.32,49.3,49.32,800.0,35.8106,35.8251,35.8106,35.8251,800.0
2013-04-08 11:40:00,49.31,49.31,49.31,49.31,100.0,35.8179,35.8179,35.8179,35.8179,100.0
2013-04-08 11:45:00,49.31,49.31,49.31,49.31,0.0,35.8179,35.8179,35.8179,35.8179,0.0
2013-04-08 11:50:00,49.34,49.34,49.31,49.31,1400.0,35.8397,35.8397,35.8179,35.8179,1400.0
2013-04-08 11:55:00,49.33,49.34,49.32,49.33,5900.0,35.8324,35.8397,35.8251,35.8324,5900.0
2013-04-08 12:00:00,49.34,49.34,49.34,49.34,2700.0,35.8397,35.8397,35.8397,35.8397,2700.0
2013-04-08 12:05:00,49.34,49.34,49.34,49.34,0.0,35.8397,35.8397,35.8397,35.8397,0.0
2013-04-08 12:10:00,49.34,49.34,49.34,49.34,1300.0,35.8397,35.8397,35.8397,35.8397,1300.0
2013-04-08 12:15:00,49.34,49.35,49.32,49.34,17800.0,35.8397,35.8469,35.8251,35.8397,17800.0
2013-04-08 12:20:00,49.34,49.34,49.33,49.34,17300.0,35.8397,35.8397,35.8324,35.8397,17300.0
2013-04-08 12:25:00,49.33,49.34,49.33,49.33,1900.0,35.8324,35.8397,35.8324,35.8324,1900.0
2013-04-08 12:30:00,49.34,49.34,49.34,49.34,300.0,35.8397,35.8397,35.8397,35.8397,300.0
2013-04-08 12:35:00,49.35,49.37,49.34,49.34,13900.0,35.8469,35.8614,35.8397,35.8397,13900.0
2013-04-08 12:40:00,49.35,49.35,49.34,49.34,1000.0,35.8469,35.8469,35.8397,35.8397,1000.0
2013-04-08 12:45:00,49.35,49.36,49.34,49.34,12500.0,35.8469,35.8542,35.8397,35.8397,12500.0
2013-04-08 12:50:00,49.34,49.35,49.33,49.35,10200.0,35.8397,35.8469,35.8324,35.8469,10200.0
2013-04-08 12:55:00,49.34,49.34,49.32,49.34,3000.0,35.8397,35.8397,35.8251,35.8397,3000.0
2013-04-08 13:00:00,49.33,49.35,49.33,49.35,5100.0,35.8324,35.8469,35.8324,35.8469,5100.0
2013-04-08 13:05:00,49.34,49.34,49.34,49.34,1700.0,35.8397,35.8397,35.8397,35.8397,1700.0
2013-04-08 13:10:00,49.35,49.35,49.34,49.34,1300.0,35.8469,35.8469,35.8397,35.8397,1300.0
2013-04-08 13:15:00,49.35,49.37,49.35,49.37,2500.0,35.8469,35.8614,35.8469,35.8614,2500.0
2013-04-08 13:20:00,49.36,49.36,49.36,49.36,400.0,35.8542,35.8542,35.8542,35.8542,400.0
2013-04-08 13:25:00,49.36,49.36,49.36,49.36,800.0,35.8542,35.8542,35.8542,35.8542,800.0
2013-04-08 13:30:00,49.37,49.37,49.37,49.37,100.0,35.8614,35.8614,35.8614,35.8614,100.0
2013-04-08 13:35:00,49.36,49.36,49.36,49.36,200.0,35.8542,35.8542,35.8542,35.8542,200.0
2013-04-08 13:40:00,49.39,49.39,49.39,49.39,2600.0,35.876,35.876,35.876,35.876,2600.0
2013-04-08 13:45:00,49.43,49.45,49.43,49.45,200.0,35.905,35.9196,35.905,35.9196,200.0
2013-04-08 13:50:00,49.45,49.45,49.44,49.44,6300.0,35.9196,35.9196,35.9123,35.9123,6300.0
2013-04-08 13:55:00,49.47,49.48,49.46,49.46,8900.0,35.9341,35.9413,35.9268,35.9268,8900.0
2013-04-08 14:00:00,49.48,49.48,49.48,49.48,600.0,35.9413,35.9413,35.9413,35.9413,600.0
2013-04-08 14:05:00,49.48,49.48,49.46,49.46,900.0,35.9413,35.9413,35.9268,35.9268,900.0
2013-04-08 14:10:00,49.49,49.51,49.49,49.51,2800.0,35.9486,35.9631,35.9486,35.9631,2800.0
2013-04-08 14:15:00,49.5,49.51,49.5,49.51,1700.0,35.9559,35.9631,35.9559,35.9631,1700.0
2013-04-08 14:20:00,49.49,49.49,49.49,49.49,600.0,35.9486,35.9486,35.9486,35.9486,600.0
2013-04-08 14:25:00,49.49,49.49,49.49,49.49,0.0,35.9486,35.9486,35.9486,35.9486,0.0
2013-04-08 14:30:00,49.46,49.46,49.45,49.45,1600.0,35.9268,35.9268,35.9196,35.9196,1600.0
2013-04-08 14:35:00,49.45,49.46,49.45,49.46,1100.0,35.9196,35.9268,35.9196,35.9268,1100.0
2013-04-08 14:40:00,49.48,49.48,49.48,49.48,100.0,35.9413,35.9413,35.9413,35.9413,100.0
2013-04-08 14:45:00,49.48,49.48,49.48,49.48,0.0,35.9413,35.9413,35.9413,35.9413,0.0
2013-04-08 14:50:00,49.48,49.48,49.48,49.48,0.0,35.9413,35.9413,35.9413,35.9413,0.0
2013-04-08 14:55:00,49.45,49.46,49.45,49.45,2800.0,35.9196,35.9268,35.9196,35.9196,2800.0
2013-04-08 15:00:00,49.44,49.44,49.44,49.44,700.0,35.9123,35.9123,35.9123,35.9123,700.0
2013-04-08 15:05:00,49.44,49.44,49.44,49.44,0.0,35.9123,35.9123,35.9123,35.9123,0.0
2013-04-08 15:10:00,49.42,49.46,49.42,49.46,1600.0,35.8978,35.9268,35.8978,35.9268,1600.0
2013-04-08 15:15:00,49.48,49.49,49.46,49.46,67600.0,35.9413,35.9486,35.9268,35.9268,67600.0
2013-04-08 15:20:00,49.46,49.46,49.46,49.46,1900.0,35.9268,35.9268,35.9268,35.9268,1900.0
2013-04-08 15:25:00,49.48,49.48,49.47,49.48,1700.0,35.9413,35.9413,35.9341,35.9413,1700.0
2013-04-08 15:30:00,49.48,49.52,49.48,49.52,6800.0,35.9413,35.9704,35.9413,35.9704,6800.0
2013-04-08 15:35:00,49.52,49.53,49.51,49.52,2300.0,35.9704,35.9777,35.9631,35.9704,2300.0
2013-04-08 15:40:00,49.53,49.57,49.53,49.57,2400.0,35.9777,36.0067,35.9777,36.0067,2400.0
2013-04-08 15:45:00,49.57,49.59,49.56,49.58,8800.0,36.0067,36.0212,35.9995,36.014,8800.0
2013-04-08 15:50:00,49.59,49.59,49.55,49.56,3900.0,36.0212,36.0212,35.9922,35.9995,3900.0
2013-04-08 15:55:00,49.58,49.58,49.54,49.56,7400.0,36.014,36.014,35.9849,35.9995,7400.0
2013-04-09 09:30:00,49.71,49.71,49.65,49.65,4600.0,36.1084,36.1084,36.0648,36.0648,4600.0
2013-04-09 09:35:00,49.67,49.67,49.67,49.67,100.0,36.0794,36.0794,36.0794,36.0794,100.0
2013-04-09 09:40:00,49.65,49.65,49.6,49.6,1400.0,36.0648,36.0648,36.0285,36.0285,1400.0
2013-04-09 09:45:00,49.57,49.59,49.57,49.59,1200.0,36.0067,36.0212,36.0067,36.0212,1200.0
2013-04-09 09:50:00,49.61,49.61,49.6,49.6,500.0,36.0358,36.0358,36.0285,36.0285,500.0
2013-04-09 09:55:00,49.55,49.55,49.53,49.53,2400.0,35.9922,35.9922,35.9777,35.9777,2400.0
2013-04-09 10:00:00,49.55,49.55,49.55,49.55,100.0,35.9922,35.9922,35.9922,35.9922,100.0
2013-04-09 10:05:00,49.58,49.6,49.58,49.6,8400.0,36.014,36.0285,36.014,36.0285,8400.0
2013-04-09 10:10:00,49.62,49.63,49.62,49.62,1600.0,36.043,36.0503,36.043,36.043,1600.0
2013-04-09 10:15:00,49.64,49.65,49.64,49.65,200.0,36.0576,36.0648,36.0576,36.0648,200.0
2013-04-09 10:20:00,49.63,49.68,49.63,49.68,1200.0,36.0503,36.0866,36.0503,36.0866,1200.0
2013-04-09 10:25:00,49.68,49.73,49.68,49.73,6100.0,36.0866,36.1229,36.0866,36.1229,6100.0
2013-04-09 10:30:00,49.72,49.72,49.72,49.72,400.0,36.1157,36.1157,36.1157,36.1157,400.0
2013-04-09 10:35:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-09 10:40:00,49.68,49.68,49.68,49.68,200.0,36.0866,36.0866,36.0866,36.0866,200.0
2013-04-09 10:45:00,49.7,49.7,49.7,49.7,500.0,36.1011,36.1011,36.1011,36.1011,500.0
2013-04-09 10:50:00,49.69,49.69,49.68,49.69,3000.0,36.0939,36.0939,36.0866,36.0939,3000.0
2013-04-09 10:55:00,49.65,49.66,49.65,49.66,400.0,36.0648,36.0721,36.0648,36.0721,400.0
2013-04-09 11:00:00,49.67,49.7,49.67,49.7,200.0,36.0794,36.1011,36.0794,36.1011,200.0
2013-04-09 11:05:00,49.74,49.74,49.72,49.74,2400.0,36.1302,36.1302,36.1157,36.1302,2400.0
2013-04-09 11:10:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-04-09 11:15:00,49.76,49.76,49.72,49.72,6000.0,36.1447,36.1447,36.1157,36.1157,6000.0
2013-04-09 11:20:00,49.74,49.74,49.74,49.74,400.0,36.1302,36.1302,36.1302,36.1302,400.0
2013-04-09 11:25:00,49.74,49.76,49.74,49.76,2600.0,36.1302,36.1447,36.1302,36.1447,2600.0
2013-04-09 11:30:00,49.8,49.85,49.8,49.85,7000.0,36.1738,36.2101,36.1738,36.2101,7000.0
2013-04-09 11:35:00,49.86,49.86,49.85,49.85,300.0,36.2174,36.2174,36.2101,36.2101,300.0
2013-04-09 11:40:00,49.86,49.89,49.86,49.89,3300.0,36.2174,36.2392,36.2174,36.2392,3300.0
2013-04-09 11:45:00,49.89,49.92,49.89,49.89,2500.0,36.2392,36.261,36.2392,36.2392,2500.0
2013-04-09 11:50:00,49.9,49.91,49.89,49.9,1200.0,36.2464,36.2537,36.2392,36.2464,1200.0
2013-04-09 11:55:00,49.91,49.93,49.91,49.93,1400.0,36.2537,36.2682,36.2537,36.2682,1400.0
2013-04-09 12:00:00,49.96,49.96,49.96,49.96,100.0,36.29,36.29,36.29,36.29,100.0
2013-04-09 12:05:00,49.97,49.97,49.96,49.96,300.0,36.2973,36.2973,36.29,36.29,300.0
2013-04-09 12:10:00,49.95,49.97,49.95,49.97,700.0,36.2827,36.2973,36.2827,36.2973,700.0
2013-04-09 12:15:00,49.98,50.01,49.98,50.01,3600.0,36.3045,36.3263,36.3045,36.3263,3600.0
2013-04-09 12:20:00,50.0,50.0,50.0,50.0,400.0,36.3191,36.3191,36.3191,36.3191,400.0
2013-04-09 12:25:00,50.01,50.01,50.01,50.01,100.0,36.3263,36.3263,36.3263,36.3263,100.0
2013-04-09 12:30:00,50.05,50.06,50.05,50.06,300.0,36.3554,36.3626,36.3554,36.3626,300.0
2013-04-09 12:35:00,50.06,50.06,50.06,50.06,500.0,36.3626,36.3626,36.3626,36.3626,500.0
2013-04-09 12:40:00,50.06,50.07,50.06,50.07,1200.0,36.3626,36.3699,36.3626,36.3699,1200.0
2013-04-09 12:45:00,50.05,50.05,50.03,50.03,3500.0,36.3554,36.3554,36.3409,36.3409,3500.0
2013-04-09 12:50:00,50.02,50.05,50.02,50.05,400.0,36.3336,36.3554,36.3336,36.3554,400.0
2013-04-09 12:55:00,50.05,50.05,50.04,50.05,1600.0,36.3554,36.3554,36.3481,36.3554,1600.0
2013-04-09 13:00:00,50.05,50.05,50.05,50.05,0.0,36.3554,36.3554,36.3554,36.3554,0.0
2013-04-09 13:05:00,50.06,50.06,50.06,50.06,200.0,36.3626,36.3626,36.3626,36.3626,200.0
2013-04-09 13:10:00,50.06,50.06,50.06,50.06,200.0,36.3626,36.3626,36.3626,36.3626,200.0
2013-04-09 13:15:00,50.09,50.09,50.09,50.09,100.0,36.3844,36.3844,36.3844,36.3844,100.0
2013-04-09 13:20:00,50.09,50.09,50.09,50.09,0.0,36.3844,36.3844,36.3844,36.3844,0.0
2013-04-09 13:25:00,50.1,50.13,50.1,50.13,4200.0,36.3917,36.4135,36.3917,36.4135,4200.0
2013-04-09 13:30:00,50.13,50.13,50.1,50.12,7700.0,36.4135,36.4135,36.3917,36.4062,7700.0
2013-04-09 13:35:00,50.13,50.13,50.12,50.13,2100.0,36.4135,36.4135,36.4062,36.4135,2100.0
2013-04-09 13:40:00,50.14,50.15,50.14,50.15,15800.0,36.4208,36.428,36.4208,36.428,15800.0
2013-04-09 13:45:00,50.15,50.17,50.15,50.16,1600.0,36.428,36.4425,36.428,36.4353,1600.0
2013-04-09 13:50:00,50.17,50.17,50.14,50.14,4300.0,36.4425,36.4425,36.4208,36.4208,4300.0
2013-04-09 13:55:00,50.15,50.15,50.15,50.15,200.0,36.428,36.428,36.428,36.428,200.0
2013-04-09 14:00:00,50.13,50.13,50.12,50.12,300.0,36.4135,36.4135,36.4062,36.4062,300.0
2013-04-09 14:05:00,50.12,50.12,50.12,50.12,0.0,36.4062,36.4062,36.4062,36.4062,0.0
2013-04-09 14:10:00,50.14,50.14,50.14,50.14,900.0,36.4208,36.4208,36.4208,36.4208,900.0
2013-04-09 14:15:00,50.14,50.15,50.14,50.15,800.0,36.4208,36.428,36.4208,36.428,800.0
2013-04-09 14:20:00,50.12,50.14,50.1,50.13,5900.0,36.4062,36.4208,36.3917,36.4135,5900.0
2013-04-09 14:25:00,50.14,50.16,50.13,50.16,8100.0,36.4208,36.4353,36.4135,36.4353,8100.0
2013-04-09 14:30:00,50.16,50.18,50.16,50.17,4200.0,36.4353,36.4498,36.4353,36.4425,4200.0
2013-04-09 14:35:00,50.17,50.17,50.17,50.17,3000.0,36.4425,36.4425,36.4425,36.4425,3000.0
2013-04-09 14:40:00,50.19,50.24,50.19,50.22,7300.0,36.4571,36.4934,36.4571,36.4789,7300.0
2013-04-09 14:45:00,50.22,50.23,50.21,50.23,6100.0,36.4789,36.4861,36.4716,36.4861,6100.0
2013-04-09 14:50:00,50.22,50.23,50.22,50.22,3900.0,36.4789,36.4861,36.4789,36.4789,3900.0
2013-04-09 14:55:00,50.22,50.24,50.21,50.23,9700.0,36.4789,36.4934,36.4716,36.4861,9700.0
2013-04-09 15:00:00,50.24,50.24,50.23,50.24,9900.0,36.4934,36.4934,36.4861,36.4934,9900.0
2013-04-09 15:05:00,50.23,50.23,50.18,50.19,3000.0,36.4861,36.4861,36.4498,36.4571,3000.0
2013-04-09 15:10:00,50.19,50.19,50.19,50.19,0.0,36.4571,36.4571,36.4571,36.4571,0.0
2013-04-09 15:15:00,50.17,50.17,50.11,50.12,53300.0,36.4425,36.4425,36.399,36.4062,53300.0
2013-04-09 15:20:00,50.16,50.16,50.16,50.16,100.0,36.4353,36.4353,36.4353,36.4353,100.0
2013-04-09 15:25:00,50.15,50.15,50.14,50.14,1000.0,36.428,36.428,36.4208,36.4208,1000.0
2013-04-09 15:30:00,50.13,50.13,50.11,50.11,500.0,36.4135,36.4135,36.399,36.399,500.0
2013-04-09 15:35:00,50.08,50.1,50.07,50.08,3500.0,36.3772,36.3917,36.3699,36.3772,3500.0
2013-04-09 15:40:00,50.07,50.1,50.07,50.08,2300.0,36.3699,36.3917,36.3699,36.3772,2300.0
2013-04-09 15:45:00,50.07,50.08,50.06,50.08,2900.0,36.3699,36.3772,36.3626,36.3772,2900.0
2013-04-09 15:50:00,50.02,50.02,50.02,50.02,100.0,36.3336,36.3336,36.3336,36.3336,100.0
2013-04-09 15:55:00,50.01,50.01,49.97,50.0,9600.0,36.3263,36.3263,36.2973,36.3191,9600.0
2013-04-10 09:30:00,50.4,50.4,50.31,50.32,1400.0,36.6096,36.6096,36.5442,36.5515,1400.0
2013-04-10 09:35:00,50.41,50.44,50.41,50.44,1600.0,36.6169,36.6387,36.6169,36.6387,1600.0
2013-04-10 09:40:00,50.4,50.4,50.38,50.38,700.0,36.6096,36.6096,36.5951,36.5951,700.0
2013-04-10 09:45:00,50.39,50.39,50.37,50.38,1000.0,36.6024,36.6024,36.5878,36.5951,1000.0
2013-04-10 09:50:00,50.43,50.45,50.43,50.45,219200.0,36.6314,36.6459,36.6314,36.6459,219200.0
2013-04-10 09:55:00,50.44,50.47,50.44,50.47,1700.0,36.6387,36.6605,36.6387,36.6605,1700.0
2013-04-10 10:00:00,50.47,50.5,50.46,50.49,4000.0,36.6605,36.6823,36.6532,36.675,4000.0
2013-04-10 10:05:00,50.5,50.5,50.5,50.5,31600.0,36.6823,36.6823,36.6823,36.6823,31600.0
2013-04-10 10:10:00,50.5,50.5,50.5,50.5,0.0,36.6823,36.6823,36.6823,36.6823,0.0
2013-04-10 10:15:00,50.5,50.5,50.5,50.5,0.0,36.6823,36.6823,36.6823,36.6823,0.0
2013-04-10 10:20:00,50.47,50.47,50.47,50.47,600.0,36.6605,36.6605,36.6605,36.6605,600.0
2013-04-10 10:25:00,50.47,50.47,50.47,50.47,0.0,36.6605,36.6605,36.6605,36.6605,0.0
2013-04-10 10:30:00,50.51,50.51,50.49,50.49,500.0,36.6895,36.6895,36.675,36.675,500.0
2013-04-10 10:35:00,50.51,50.51,50.5,50.5,600.0,36.6895,36.6895,36.6823,36.6823,600.0
2013-04-10 10:40:00,50.53,50.53,50.53,50.53,100.0,36.704,36.704,36.704,36.704,100.0
2013-04-10 10:45:00,50.55,50.57,50.53,50.57,4000.0,36.7186,36.7331,36.704,36.7331,4000.0
2013-04-10 10:50:00,50.56,50.57,50.55,50.55,300.0,36.7258,36.7331,36.7186,36.7186,300.0
2013-04-10 10:55:00,50.61,50.61,50.61,50.61,200.0,36.7622,36.7622,36.7622,36.7622,200.0
2013-04-10 11:00:00,50.59,50.59,50.59,50.59,900.0,36.7476,36.7476,36.7476,36.7476,900.0
2013-04-10 11:05:00,50.62,50.67,50.62,50.67,1100.0,36.7694,36.8057,36.7694,36.8057,1100.0
2013-04-10 11:10:00,50.69,50.69,50.67,50.67,600.0,36.8203,36.8203,36.8057,36.8057,600.0
2013-04-10 11:15:00,50.66,50.66,50.65,50.65,700.0,36.7985,36.7985,36.7912,36.7912,700.0
2013-04-10 11:20:00,50.63,50.63,50.63,50.63,500.0,36.7767,36.7767,36.7767,36.7767,500.0
2013-04-10 11:25:00,50.64,50.64,50.63,50.63,600.0,36.7839,36.7839,36.7767,36.7767,600.0
2013-04-10 11:30:00,50.62,50.62,50.6,50.6,1700.0,36.7694,36.7694,36.7549,36.7549,1700.0
2013-04-10 11:35:00,50.61,50.61,50.61,50.61,500.0,36.7622,36.7622,36.7622,36.7622,500.0
2013-04-10 11:40:00,50.62,50.66,50.62,50.66,800.0,36.7694,36.7985,36.7694,36.7985,800.0
2013-04-10 11:45:00,50.65,50.65,50.64,50.64,300.0,36.7912,36.7912,36.7839,36.7839,300.0
2013-04-10 11:50:00,50.64,50.64,50.63,50.63,200.0,36.7839,36.7839,36.7767,36.7767,200.0
2013-04-10 11:55:00,50.63,50.63,50.63,50.63,0.0,36.7767,36.7767,36.7767,36.7767,0.0
2013-04-10 12:00:00,50.61,50.61,50.6,50.6,1000.0,36.7622,36.7622,36.7549,36.7549,1000.0
2013-04-10 12:05:00,50.61,50.62,50.61,50.62,400.0,36.7622,36.7694,36.7622,36.7694,400.0
2013-04-10 12:10:00,50.62,50.62,50.62,50.62,300.0,36.7694,36.7694,36.7694,36.7694,300.0
2013-04-10 12:15:00,50.62,50.64,50.62,50.63,8100.0,36.7694,36.7839,36.7694,36.7767,8100.0
2013-04-10 12:20:00,50.62,50.64,50.62,50.63,2600.0,36.7694,36.7839,36.7694,36.7767,2600.0
2013-04-10 12:25:00,50.63,50.63,50.62,50.62,12200.0,36.7767,36.7767,36.7694,36.7694,12200.0
2013-04-10 12:30:00,50.63,50.64,50.63,50.64,2300.0,36.7767,36.7839,36.7767,36.7839,2300.0
2013-04-10 12:35:00,50.64,50.65,50.64,50.65,2500.0,36.7839,36.7912,36.7839,36.7912,2500.0
2013-04-10 12:40:00,50.66,50.66,50.66,50.66,1800.0,36.7985,36.7985,36.7985,36.7985,1800.0
2013-04-10 12:45:00,50.66,50.66,50.66,50.66,1900.0,36.7985,36.7985,36.7985,36.7985,1900.0
2013-04-10 12:50:00,50.65,50.65,50.65,50.65,7200.0,36.7912,36.7912,36.7912,36.7912,7200.0
2013-04-10 12:55:00,50.65,50.65,50.65,50.65,0.0,36.7912,36.7912,36.7912,36.7912,0.0
2013-04-10 13:00:00,50.64,50.64,50.64,50.64,100.0,36.7839,36.7839,36.7839,36.7839,100.0
2013-04-10 13:05:00,50.64,50.64,50.62,50.63,2000.0,36.7839,36.7839,36.7694,36.7767,2000.0
2013-04-10 13:10:00,50.63,50.63,50.61,50.63,2600.0,36.7767,36.7767,36.7622,36.7767,2600.0
2013-04-10 13:15:00,50.62,50.63,50.62,50.63,2900.0,36.7694,36.7767,36.7694,36.7767,2900.0
2013-04-10 13:20:00,50.63,50.63,50.63,50.63,500.0,36.7767,36.7767,36.7767,36.7767,500.0
2013-04-10 13:25:00,50.64,50.65,50.64,50.64,1800.0,36.7839,36.7912,36.7839,36.7839,1800.0
2013-04-10 13:30:00,50.65,50.65,50.65,50.65,100.0,36.7912,36.7912,36.7912,36.7912,100.0
2013-04-10 13:35:00,50.62,50.62,50.61,50.61,1900.0,36.7694,36.7694,36.7622,36.7622,1900.0
2013-04-10 13:40:00,50.62,50.62,50.6,50.62,500.0,36.7694,36.7694,36.7549,36.7694,500.0
2013-04-10 13:45:00,50.62,50.62,50.62,50.62,400.0,36.7694,36.7694,36.7694,36.7694,400.0
2013-04-10 13:50:00,50.6,50.61,50.6,50.61,400.0,36.7549,36.7622,36.7549,36.7622,400.0
2013-04-10 13:55:00,50.61,50.61,50.61,50.61,0.0,36.7622,36.7622,36.7622,36.7622,0.0
2013-04-10 14:00:00,50.61,50.61,50.61,50.61,1000.0,36.7622,36.7622,36.7622,36.7622,1000.0
2013-04-10 14:05:00,50.63,50.64,50.63,50.64,300.0,36.7767,36.7839,36.7767,36.7839,300.0
2013-04-10 14:10:00,50.65,50.65,50.62,50.62,700.0,36.7912,36.7912,36.7694,36.7694,700.0
2013-04-10 14:15:00,50.65,50.65,50.65,50.65,300.0,36.7912,36.7912,36.7912,36.7912,300.0
2013-04-10 14:20:00,50.61,50.61,50.61,50.61,200.0,36.7622,36.7622,36.7622,36.7622,200.0
2013-04-10 14:25:00,50.64,50.64,50.63,50.63,3300.0,36.7839,36.7839,36.7767,36.7767,3300.0
2013-04-10 14:30:00,50.61,50.61,50.6,50.61,900.0,36.7622,36.7622,36.7549,36.7622,900.0
2013-04-10 14:35:00,50.6,50.6,50.58,50.59,800.0,36.7549,36.7549,36.7404,36.7476,800.0
2013-04-10 14:40:00,50.58,50.58,50.58,50.58,4800.0,36.7404,36.7404,36.7404,36.7404,4800.0
2013-04-10 14:45:00,50.59,50.59,50.59,50.59,200.0,36.7476,36.7476,36.7476,36.7476,200.0
2013-04-10 14:50:00,50.57,50.57,50.56,50.56,2500.0,36.7331,36.7331,36.7258,36.7258,2500.0
2013-04-10 14:55:00,50.56,50.56,50.56,50.56,500.0,36.7258,36.7258,36.7258,36.7258,500.0
2013-04-10 15:00:00,50.57,50.57,50.56,50.56,3900.0,36.7331,36.7331,36.7258,36.7258,3900.0
2013-04-10 15:05:00,50.56,50.56,50.55,50.55,8600.0,36.7258,36.7258,36.7186,36.7186,8600.0
2013-04-10 15:10:00,50.55,50.55,50.5,50.5,2100.0,36.7186,36.7186,36.6823,36.6823,2100.0
2013-04-10 15:15:00,50.5,50.5,50.5,50.5,400.0,36.6823,36.6823,36.6823,36.6823,400.0
2013-04-10 15:20:00,50.5,50.51,50.48,50.48,3400.0,36.6823,36.6895,36.6677,36.6677,3400.0
2013-04-10 15:25:00,50.51,50.51,50.51,50.51,500.0,36.6895,36.6895,36.6895,36.6895,500.0
2013-04-10 15:30:00,50.51,50.51,50.51,50.51,0.0,36.6895,36.6895,36.6895,36.6895,0.0
2013-04-10 15:35:00,50.5,50.53,50.5,50.53,2800.0,36.6823,36.704,36.6823,36.704,2800.0
2013-04-10 15:40:00,50.53,50.53,50.53,50.53,0.0,36.704,36.704,36.704,36.704,0.0
2013-04-10 15:45:00,50.55,50.55,50.54,50.54,1000.0,36.7186,36.7186,36.7113,36.7113,1000.0
2013-04-10 15:50:00,50.52,50.54,50.52,50.52,15800.0,36.6968,36.7113,36.6968,36.6968,15800.0
2013-04-10 15:55:00,50.51,50.51,50.48,50.49,2600.0,36.6895,36.6895,36.6677,36.675,2600.0
2013-04-11 09:30:00,50.56,50.56,50.46,50.46,700.0,36.7258,36.7258,36.6532,36.6532,700.0
2013-04-11 09:35:00,50.45,50.45,50.42,50.42,1200.0,36.6459,36.6459,36.6241,36.6241,1200.0
2013-04-11 09:40:00,50.39,50.39,50.39,50.39,600.0,36.6024,36.6024,36.6024,36.6024,600.0
2013-04-11 09:45:00,50.37,50.45,50.36,50.45,1200.0,36.5878,36.6459,36.5806,36.6459,1200.0
2013-04-11 09:50:00,50.48,50.48,50.48,50.48,300.0,36.6677,36.6677,36.6677,36.6677,300.0
2013-04-11 09:55:00,50.48,50.48,50.47,50.47,2700.0,36.6677,36.6677,36.6605,36.6605,2700.0
2013-04-11 10:00:00,50.46,50.47,50.45,50.47,600.0,36.6532,36.6605,36.6459,36.6605,600.0
2013-04-11 10:05:00,50.47,50.5,50.46,50.5,7000.0,36.6605,36.6823,36.6532,36.6823,7000.0
2013-04-11 10:10:00,50.48,50.49,50.48,50.48,6600.0,36.6677,36.675,36.6677,36.6677,6600.0
2013-04-11 10:15:00,50.48,50.48,50.45,50.45,16700.0,36.6677,36.6677,36.6459,36.6459,16700.0
2013-04-11 10:20:00,50.45,50.45,50.45,50.45,13700.0,36.6459,36.6459,36.6459,36.6459,13700.0
2013-04-11 10:25:00,50.47,50.49,50.45,50.49,2700.0,36.6605,36.675,36.6459,36.675,2700.0
2013-04-11 10:30:00,50.49,50.51,50.49,50.49,3300.0,36.675,36.6895,36.675,36.675,3300.0
2013-04-11 10:35:00,50.46,50.48,50.46,50.48,300.0,36.6532,36.6677,36.6532,36.6677,300.0
2013-04-11 10:40:00,50.5,50.51,50.5,50.5,1000.0,36.6823,36.6895,36.6823,36.6823,1000.0
2013-04-11 10:45:00,50.52,50.54,50.52,50.54,3300.0,36.6968,36.7113,36.6968,36.7113,3300.0
2013-04-11 10:50:00,50.55,50.59,50.55,50.59,35000.0,36.7186,36.7476,36.7186,36.7476,35000.0
2013-04-11 10:55:00,50.6,50.6,50.57,50.59,17200.0,36.7549,36.7549,36.7331,36.7476,17200.0
2013-04-11 11:00:00,50.59,50.59,50.58,50.58,6400.0,36.7476,36.7476,36.7404,36.7404,6400.0
2013-04-11 11:05:00,50.6,50.62,50.6,50.62,1800.0,36.7549,36.7694,36.7549,36.7694,1800.0
2013-04-11 11:10:00,50.61,50.61,50.61,50.61,1000.0,36.7622,36.7622,36.7622,36.7622,1000.0
2013-04-11 11:15:00,50.6,50.6,50.6,50.6,200.0,36.7549,36.7549,36.7549,36.7549,200.0
2013-04-11 11:20:00,50.61,50.61,50.61,50.61,200.0,36.7622,36.7622,36.7622,36.7622,200.0
2013-04-11 11:25:00,50.59,50.63,50.59,50.62,300.0,36.7476,36.7767,36.7476,36.7694,300.0
2013-04-11 11:30:00,50.61,50.61,50.6,50.61,300.0,36.7622,36.7622,36.7549,36.7622,300.0
2013-04-11 11:35:00,50.6,50.6,50.59,50.59,700.0,36.7549,36.7549,36.7476,36.7476,700.0
2013-04-11 11:40:00,50.57,50.57,50.55,50.55,700.0,36.7331,36.7331,36.7186,36.7186,700.0
2013-04-11 11:45:00,50.56,50.56,50.53,50.53,600.0,36.7258,36.7258,36.704,36.704,600.0
2013-04-11 11:50:00,50.52,50.52,50.52,50.52,100.0,36.6968,36.6968,36.6968,36.6968,100.0
2013-04-11 11:55:00,50.53,50.53,50.53,50.53,500.0,36.704,36.704,36.704,36.704,500.0
2013-04-11 12:00:00,50.52,50.52,50.51,50.51,400.0,36.6968,36.6968,36.6895,36.6895,400.0
2013-04-11 12:05:00,50.52,50.52,50.51,50.52,500.0,36.6968,36.6968,36.6895,36.6968,500.0
2013-04-11 12:10:00,50.52,50.52,50.5,50.5,1300.0,36.6968,36.6968,36.6823,36.6823,1300.0
2013-04-11 12:15:00,50.5,50.5,50.5,50.5,0.0,36.6823,36.6823,36.6823,36.6823,0.0
2013-04-11 12:20:00,50.51,50.51,50.49,50.5,2100.0,36.6895,36.6895,36.675,36.6823,2100.0
2013-04-11 12:25:00,50.5,50.5,50.49,50.49,900.0,36.6823,36.6823,36.675,36.675,900.0
2013-04-11 12:30:00,50.5,50.52,50.5,50.52,500.0,36.6823,36.6968,36.6823,36.6968,500.0
2013-04-11 12:35:00,50.53,50.54,50.53,50.53,4000.0,36.704,36.7113,36.704,36.704,4000.0
2013-04-11 12:40:00,50.53,50.54,50.52,50.52,800.0,36.704,36.7113,36.6968,36.6968,800.0
2013-04-11 12:45:00,50.53,50.53,50.53,50.53,700.0,36.704,36.704,36.704,36.704,700.0
2013-04-11 12:50:00,50.52,50.54,50.52,50.52,1800.0,36.6968,36.7113,36.6968,36.6968,1800.0
2013-04-11 12:55:00,50.55,50.55,50.55,50.55,300.0,36.7186,36.7186,36.7186,36.7186,300.0
2013-04-11 13:00:00,50.59,50.59,50.57,50.57,1500.0,36.7476,36.7476,36.7331,36.7331,1500.0
2013-04-11 13:05:00,50.57,50.58,50.57,50.57,1000.0,36.7331,36.7404,36.7331,36.7331,1000.0
2013-04-11 13:10:00,50.56,50.56,50.56,50.56,200.0,36.7258,36.7258,36.7258,36.7258,200.0
2013-04-11 13:15:00,50.56,50.57,50.56,50.57,300.0,36.7258,36.7331,36.7258,36.7331,300.0
2013-04-11 13:20:00,50.58,50.58,50.57,50.58,3300.0,36.7404,36.7404,36.7331,36.7404,3300.0
2013-04-11 13:25:00,50.57,50.57,50.57,50.57,100.0,36.7331,36.7331,36.7331,36.7331,100.0
2013-04-11 13:30:00,50.56,50.57,50.56,50.57,400.0,36.7258,36.7331,36.7258,36.7331,400.0
2013-04-11 13:35:00,50.59,50.6,50.59,50.6,400.0,36.7476,36.7549,36.7476,36.7549,400.0
2013-04-11 13:40:00,50.6,50.6,50.58,50.58,500.0,36.7549,36.7549,36.7404,36.7404,500.0
2013-04-11 13:45:00,50.58,50.58,50.57,50.57,1300.0,36.7404,36.7404,36.7331,36.7331,1300.0
2013-04-11 13:50:00,50.58,50.58,50.55,50.55,700.0,36.7404,36.7404,36.7186,36.7186,700.0
2013-04-11 13:55:00,50.52,50.52,50.5,50.5,400.0,36.6968,36.6968,36.6823,36.6823,400.0
2013-04-11 14:00:00,50.5,50.5,50.49,50.49,2300.0,36.6823,36.6823,36.675,36.675,2300.0
2013-04-11 14:05:00,50.47,50.47,50.47,50.47,300.0,36.6605,36.6605,36.6605,36.6605,300.0
2013-04-11 14:10:00,50.49,50.49,50.49,50.49,400.0,36.675,36.675,36.675,36.675,400.0
2013-04-11 14:15:00,50.49,50.49,50.47,50.48,11000.0,36.675,36.675,36.6605,36.6677,11000.0
2013-04-11 14:20:00,50.49,50.5,50.49,50.5,2500.0,36.675,36.6823,36.675,36.6823,2500.0
2013-04-11 14:25:00,50.52,50.53,50.51,50.53,9100.0,36.6968,36.704,36.6895,36.704,9100.0
2013-04-11 14:30:00,50.54,50.54,50.53,50.54,1300.0,36.7113,36.7113,36.704,36.7113,1300.0
2013-04-11 14:35:00,50.55,50.55,50.53,50.53,2300.0,36.7186,36.7186,36.704,36.704,2300.0
2013-04-11 14:40:00,50.53,50.53,50.52,50.52,2100.0,36.704,36.704,36.6968,36.6968,2100.0
2013-04-11 14:45:00,50.53,50.53,50.53,50.53,100.0,36.704,36.704,36.704,36.704,100.0
2013-04-11 14:50:00,50.52,50.53,50.52,50.52,7600.0,36.6968,36.704,36.6968,36.6968,7600.0
2013-04-11 14:55:00,50.55,50.55,50.55,50.55,100.0,36.7186,36.7186,36.7186,36.7186,100.0
2013-04-11 15:00:00,50.57,50.57,50.57,50.57,1100.0,36.7331,36.7331,36.7331,36.7331,1100.0
2013-04-11 15:05:00,50.55,50.55,50.55,50.55,700.0,36.7186,36.7186,36.7186,36.7186,700.0
2013-04-11 15:10:00,50.55,50.56,50.54,50.54,6700.0,36.7186,36.7258,36.7113,36.7113,6700.0
2013-04-11 15:15:00,50.54,50.55,50.53,50.53,21800.0,36.7113,36.7186,36.704,36.704,21800.0
2013-04-11 15:20:00,50.52,50.52,50.5,50.51,7000.0,36.6968,36.6968,36.6823,36.6895,7000.0
2013-04-11 15:25:00,50.51,50.53,50.51,50.53,2500.0,36.6895,36.704,36.6895,36.704,2500.0
2013-04-11 15:30:00,50.53,50.56,50.53,50.55,1600.0,36.704,36.7258,36.704,36.7186,1600.0
2013-04-11 15:35:00,50.54,50.55,50.51,50.51,6200.0,36.7113,36.7186,36.6895,36.6895,6200.0
2013-04-11 15:40:00,50.5,50.51,50.5,50.5,21100.0,36.6823,36.6895,36.6823,36.6823,21100.0
2013-04-11 15:45:00,50.51,50.52,50.51,50.52,14300.0,36.6895,36.6968,36.6895,36.6968,14300.0
2013-04-11 15:50:00,50.53,50.55,50.53,50.53,1400.0,36.704,36.7186,36.704,36.704,1400.0
2013-04-11 15:55:00,50.52,50.52,50.51,50.51,1000.0,36.6968,36.6968,36.6895,36.6895,1000.0
2013-04-12 09:30:00,50.11,50.11,50.02,50.03,6300.0,36.399,36.399,36.3336,36.3409,6300.0
2013-04-12 09:35:00,50.04,50.04,50.03,50.03,400.0,36.3481,36.3481,36.3409,36.3409,400.0
2013-04-12 09:40:00,50.05,50.06,50.02,50.03,7700.0,36.3554,36.3626,36.3336,36.3409,7700.0
2013-04-12 09:45:00,50.07,50.07,50.05,50.05,1500.0,36.3699,36.3699,36.3554,36.3554,1500.0
2013-04-12 09:50:00,50.05,50.05,49.99,50.0,3500.0,36.3554,36.3554,36.3118,36.3191,3500.0
2013-04-12 09:55:00,49.94,49.94,49.94,49.94,1000.0,36.2755,36.2755,36.2755,36.2755,1000.0
2013-04-12 10:00:00,49.93,49.93,49.93,49.93,100.0,36.2682,36.2682,36.2682,36.2682,100.0
2013-04-12 10:05:00,49.9,49.9,49.89,49.9,1900.0,36.2464,36.2464,36.2392,36.2464,1900.0
2013-04-12 10:10:00,49.88,49.88,49.88,49.88,100.0,36.2319,36.2319,36.2319,36.2319,100.0
2013-04-12 10:15:00,49.91,49.91,49.88,49.88,2400.0,36.2537,36.2537,36.2319,36.2319,2400.0
2013-04-12 10:20:00,49.84,49.84,49.81,49.82,1400.0,36.2028,36.2028,36.1811,36.1883,1400.0
2013-04-12 10:25:00,49.82,49.82,49.82,49.82,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2013-04-12 10:30:00,49.81,49.82,49.8,49.8,800.0,36.1811,36.1883,36.1738,36.1738,800.0
2013-04-12 10:35:00,49.77,49.77,49.74,49.77,5700.0,36.152,36.152,36.1302,36.152,5700.0
2013-04-12 10:40:00,49.74,49.74,49.73,49.73,200.0,36.1302,36.1302,36.1229,36.1229,200.0
2013-04-12 10:45:00,49.68,49.68,49.68,49.68,300.0,36.0866,36.0866,36.0866,36.0866,300.0
2013-04-12 10:50:00,49.67,49.67,49.65,49.65,1000.0,36.0794,36.0794,36.0648,36.0648,1000.0
2013-04-12 10:55:00,49.64,49.68,49.64,49.67,50000.0,36.0576,36.0866,36.0576,36.0794,50000.0
2013-04-12 11:00:00,49.63,49.64,49.59,49.59,56600.0,36.0503,36.0576,36.0212,36.0212,56600.0
2013-04-12 11:05:00,49.59,49.59,49.55,49.56,11300.0,36.0212,36.0212,35.9922,35.9995,11300.0
2013-04-12 11:10:00,49.55,49.6,49.54,49.59,7600.0,35.9922,36.0285,35.9849,36.0212,7600.0
2013-04-12 11:15:00,49.59,49.63,49.58,49.63,1900.0,36.0212,36.0503,36.014,36.0503,1900.0
2013-04-12 11:20:00,49.62,49.62,49.59,49.6,6200.0,36.043,36.043,36.0212,36.0285,6200.0
2013-04-12 11:25:00,49.58,49.61,49.58,49.6,6600.0,36.014,36.0358,36.014,36.0285,6600.0
2013-04-12 11:30:00,49.59,49.63,49.58,49.62,22100.0,36.0212,36.0503,36.014,36.043,22100.0
2013-04-12 11:35:00,49.62,49.62,49.62,49.62,1000.0,36.043,36.043,36.043,36.043,1000.0
2013-04-12 11:40:00,49.6,49.61,49.59,49.59,6700.0,36.0285,36.0358,36.0212,36.0212,6700.0
2013-04-12 11:45:00,49.59,49.62,49.59,49.61,17700.0,36.0212,36.043,36.0212,36.0358,17700.0
2013-04-12 11:50:00,49.62,49.64,49.62,49.64,51500.0,36.043,36.0576,36.043,36.0576,51500.0
2013-04-12 11:55:00,49.66,49.69,49.66,49.69,30300.0,36.0721,36.0939,36.0721,36.0939,30300.0
2013-04-12 12:00:00,49.71,49.71,49.71,49.71,100.0,36.1084,36.1084,36.1084,36.1084,100.0
2013-04-12 12:05:00,49.71,49.73,49.71,49.73,1700.0,36.1084,36.1229,36.1084,36.1229,1700.0
2013-04-12 12:10:00,49.73,49.73,49.7,49.7,700.0,36.1229,36.1229,36.1011,36.1011,700.0
2013-04-12 12:15:00,49.72,49.72,49.71,49.71,1900.0,36.1157,36.1157,36.1084,36.1084,1900.0
2013-04-12 12:20:00,49.72,49.72,49.72,49.72,200.0,36.1157,36.1157,36.1157,36.1157,200.0
2013-04-12 12:25:00,49.71,49.71,49.71,49.71,100.0,36.1084,36.1084,36.1084,36.1084,100.0
2013-04-12 12:30:00,49.7,49.73,49.7,49.72,900.0,36.1011,36.1229,36.1011,36.1157,900.0
2013-04-12 12:35:00,49.72,49.72,49.72,49.72,100.0,36.1157,36.1157,36.1157,36.1157,100.0
2013-04-12 12:40:00,49.75,49.75,49.73,49.74,1800.0,36.1375,36.1375,36.1229,36.1302,1800.0
2013-04-12 12:45:00,49.74,49.74,49.71,49.71,16500.0,36.1302,36.1302,36.1084,36.1084,16500.0
2013-04-12 12:50:00,49.74,49.74,49.74,49.74,100.0,36.1302,36.1302,36.1302,36.1302,100.0
2013-04-12 12:55:00,49.74,49.75,49.74,49.75,300.0,36.1302,36.1375,36.1302,36.1375,300.0
2013-04-12 13:00:00,49.75,49.76,49.75,49.76,2700.0,36.1375,36.1447,36.1375,36.1447,2700.0
2013-04-12 13:05:00,49.76,49.76,49.76,49.76,0.0,36.1447,36.1447,36.1447,36.1447,0.0
2013-04-12 13:10:00,49.8,49.8,49.78,49.78,5200.0,36.1738,36.1738,36.1593,36.1593,5200.0
2013-04-12 13:15:00,49.78,49.78,49.78,49.78,0.0,36.1593,36.1593,36.1593,36.1593,0.0
2013-04-12 13:20:00,49.75,49.75,49.75,49.75,500.0,36.1375,36.1375,36.1375,36.1375,500.0
2013-04-12 13:25:00,49.74,49.74,49.74,49.74,200.0,36.1302,36.1302,36.1302,36.1302,200.0
2013-04-12 13:30:00,49.74,49.75,49.74,49.75,600.0,36.1302,36.1375,36.1302,36.1375,600.0
2013-04-12 13:35:00,49.75,49.75,49.75,49.75,0.0,36.1375,36.1375,36.1375,36.1375,0.0
2013-04-12 13:40:00,49.75,49.77,49.75,49.77,300.0,36.1375,36.152,36.1375,36.152,300.0
2013-04-12 13:45:00,49.79,49.8,49.79,49.8,700.0,36.1665,36.1738,36.1665,36.1738,700.0
2013-04-12 13:50:00,49.78,49.78,49.78,49.78,300.0,36.1593,36.1593,36.1593,36.1593,300.0
2013-04-12 13:55:00,49.77,49.77,49.76,49.77,700.0,36.152,36.152,36.1447,36.152,700.0
2013-04-12 14:00:00,49.77,49.77,49.75,49.75,1300.0,36.152,36.152,36.1375,36.1375,1300.0
2013-04-12 14:05:00,49.75,49.77,49.74,49.74,3100.0,36.1375,36.152,36.1302,36.1302,3100.0
2013-04-12 14:10:00,49.76,49.76,49.75,49.75,1200.0,36.1447,36.1447,36.1375,36.1375,1200.0
2013-04-12 14:15:00,49.75,49.75,49.75,49.75,0.0,36.1375,36.1375,36.1375,36.1375,0.0
2013-04-12 14:20:00,49.75,49.75,49.75,49.75,500.0,36.1375,36.1375,36.1375,36.1375,500.0
2013-04-12 14:25:00,49.74,49.74,49.73,49.73,900.0,36.1302,36.1302,36.1229,36.1229,900.0
2013-04-12 14:30:00,49.72,49.72,49.72,49.72,1100.0,36.1157,36.1157,36.1157,36.1157,1100.0
2013-04-12 14:35:00,49.73,49.75,49.73,49.74,7900.0,36.1229,36.1375,36.1229,36.1302,7900.0
2013-04-12 14:40:00,49.74,49.75,49.73,49.73,12600.0,36.1302,36.1375,36.1229,36.1229,12600.0
2013-04-12 14:45:00,49.74,49.74,49.73,49.74,10000.0,36.1302,36.1302,36.1229,36.1302,10000.0
2013-04-12 14:50:00,49.74,49.74,49.74,49.74,2100.0,36.1302,36.1302,36.1302,36.1302,2100.0
2013-04-12 14:55:00,49.74,49.74,49.74,49.74,1000.0,36.1302,36.1302,36.1302,36.1302,1000.0
2013-04-12 15:00:00,49.74,49.75,49.74,49.75,700.0,36.1302,36.1375,36.1302,36.1375,700.0
2013-04-12 15:05:00,49.76,49.76,49.76,49.76,400.0,36.1447,36.1447,36.1447,36.1447,400.0
2013-04-12 15:10:00,49.78,49.78,49.76,49.76,900.0,36.1593,36.1593,36.1447,36.1447,900.0
2013-04-12 15:15:00,49.84,49.9,49.84,49.9,900.0,36.2028,36.2464,36.2028,36.2464,900.0
2013-04-12 15:20:00,49.88,49.88,49.86,49.86,4400.0,36.2319,36.2319,36.2174,36.2174,4400.0
2013-04-12 15:25:00,49.82,49.82,49.82,49.82,500.0,36.1883,36.1883,36.1883,36.1883,500.0
2013-04-12 15:30:00,49.81,49.81,49.8,49.8,500.0,36.1811,36.1811,36.1738,36.1738,500.0
2013-04-12 15:35:00,49.81,49.81,49.81,49.81,1500.0,36.1811,36.1811,36.1811,36.1811,1500.0
2013-04-12 15:40:00,49.8,49.8,49.79,49.79,600.0,36.1738,36.1738,36.1665,36.1665,600.0
2013-04-12 15:45:00,49.79,49.79,49.79,49.79,0.0,36.1665,36.1665,36.1665,36.1665,0.0
2013-04-12 15:50:00,49.83,49.83,49.81,49.81,4000.0,36.1956,36.1956,36.1811,36.1811,4000.0
2013-04-12 15:55:00,49.82,49.88,49.82,49.88,7500.0,36.1883,36.2319,36.1883,36.2319,7500.0
2013-04-15 09:30:00,49.56,49.56,49.43,49.44,7600.0,35.9995,35.9995,35.905,35.9123,7600.0
2013-04-15 09:35:00,49.45,49.51,49.4,49.51,6000.0,35.9196,35.9631,35.8832,35.9631,6000.0
2013-04-15 09:40:00,49.51,49.51,49.43,49.43,3900.0,35.9631,35.9631,35.905,35.905,3900.0
2013-04-15 09:45:00,49.4,49.41,49.37,49.37,3000.0,35.8832,35.8905,35.8614,35.8614,3000.0
2013-04-15 09:50:00,49.35,49.36,49.35,49.36,3700.0,35.8469,35.8542,35.8469,35.8542,3700.0
2013-04-15 09:55:00,49.38,49.4,49.38,49.4,400.0,35.8687,35.8832,35.8687,35.8832,400.0
2013-04-15 10:00:00,49.38,49.38,49.38,49.38,100.0,35.8687,35.8687,35.8687,35.8687,100.0
2013-04-15 10:05:00,49.37,49.37,49.33,49.33,800.0,35.8614,35.8614,35.8324,35.8324,800.0
2013-04-15 10:10:00,49.31,49.34,49.31,49.34,700.0,35.8179,35.8397,35.8179,35.8397,700.0
2013-04-15 10:15:00,49.34,49.36,49.34,49.35,700.0,35.8397,35.8542,35.8397,35.8469,700.0
2013-04-15 10:20:00,49.35,49.35,49.34,49.34,600.0,35.8469,35.8469,35.8397,35.8397,600.0
2013-04-15 10:25:00,49.35,49.35,49.34,49.34,300.0,35.8469,35.8469,35.8397,35.8397,300.0
2013-04-15 10:30:00,49.33,49.35,49.33,49.35,4400.0,35.8324,35.8469,35.8324,35.8469,4400.0
2013-04-15 10:35:00,49.34,49.34,49.33,49.33,400.0,35.8397,35.8397,35.8324,35.8324,400.0
2013-04-15 10:40:00,49.35,49.36,49.35,49.36,200.0,35.8469,35.8542,35.8469,35.8542,200.0
2013-04-15 10:45:00,49.41,49.41,49.41,49.41,100.0,35.8905,35.8905,35.8905,35.8905,100.0
2013-04-15 10:50:00,49.38,49.39,49.37,49.37,2400.0,35.8687,35.876,35.8614,35.8614,2400.0
2013-04-15 10:55:00,49.38,49.38,49.38,49.38,100.0,35.8687,35.8687,35.8687,35.8687,100.0
2013-04-15 11:00:00,49.38,49.38,49.38,49.38,0.0,35.8687,35.8687,35.8687,35.8687,0.0
2013-04-15 11:05:00,49.35,49.35,49.35,49.35,300.0,35.8469,35.8469,35.8469,35.8469,300.0
2013-04-15 11:10:00,49.31,49.31,49.28,49.29,8000.0,35.8179,35.8179,35.7961,35.8033,8000.0
2013-04-15 11:15:00,49.26,49.27,49.24,49.24,4200.0,35.7815,35.7888,35.767,35.767,4200.0
2013-04-15 11:20:00,49.25,49.25,49.25,49.25,6500.0,35.7743,35.7743,35.7743,35.7743,6500.0
2013-04-15 11:25:00,49.25,49.25,49.25,49.25,500.0,35.7743,35.7743,35.7743,35.7743,500.0
2013-04-15 11:30:00,49.25,49.25,49.25,49.25,0.0,35.7743,35.7743,35.7743,35.7743,0.0
2013-04-15 11:35:00,49.31,49.31,49.31,49.31,3400.0,35.8179,35.8179,35.8179,35.8179,3400.0
2013-04-15 11:40:00,49.31,49.31,49.3,49.3,8000.0,35.8179,35.8179,35.8106,35.8106,8000.0
2013-04-15 11:45:00,49.29,49.29,49.27,49.27,600.0,35.8033,35.8033,35.7888,35.7888,600.0
2013-04-15 11:50:00,49.25,49.25,49.21,49.21,5500.0,35.7743,35.7743,35.7452,35.7452,5500.0
2013-04-15 11:55:00,49.18,49.18,49.17,49.18,900.0,35.7234,35.7234,35.7162,35.7234,900.0
2013-04-15 12:00:00,49.16,49.16,49.15,49.15,4100.0,35.7089,35.7089,35.7016,35.7016,4100.0
2013-04-15 12:05:00,49.18,49.18,49.18,49.18,600.0,35.7234,35.7234,35.7234,35.7234,600.0
2013-04-15 12:10:00,49.19,49.2,49.18,49.2,17000.0,35.7307,35.738,35.7234,35.738,17000.0
2013-04-15 12:15:00,49.2,49.2,49.19,49.19,3600.0,35.738,35.738,35.7307,35.7307,3600.0
2013-04-15 12:20:00,49.2,49.2,49.14,49.18,26300.0,35.738,35.738,35.6944,35.7234,26300.0
2013-04-15 12:25:00,49.17,49.17,49.16,49.16,2500.0,35.7162,35.7162,35.7089,35.7089,2500.0
2013-04-15 12:30:00,49.16,49.16,49.15,49.15,23900.0,35.7089,35.7089,35.7016,35.7016,23900.0
2013-04-15 12:35:00,49.08,49.08,49.08,49.08,1100.0,35.6508,35.6508,35.6508,35.6508,1100.0
2013-04-15 12:40:00,49.07,49.08,49.07,49.07,300.0,35.6435,35.6508,35.6435,35.6435,300.0
2013-04-15 12:45:00,49.05,49.08,49.05,49.08,200.0,35.629,35.6508,35.629,35.6508,200.0
2013-04-15 12:50:00,49.04,49.04,49.04,49.04,200.0,35.6217,35.6217,35.6217,35.6217,200.0
2013-04-15 12:55:00,49.03,49.03,49.03,49.03,200.0,35.6145,35.6145,35.6145,35.6145,200.0
2013-04-15 13:00:00,49.07,49.08,49.05,49.08,9800.0,35.6435,35.6508,35.629,35.6508,9800.0
2013-04-15 13:05:00,49.08,49.08,49.08,49.08,100.0,35.6508,35.6508,35.6508,35.6508,100.0
2013-04-15 13:10:00,49.12,49.12,49.1,49.1,200.0,35.6798,35.6798,35.6653,35.6653,200.0
2013-04-15 13:15:00,49.1,49.1,49.07,49.07,1100.0,35.6653,35.6653,35.6435,35.6435,1100.0
2013-04-15 13:20:00,49.04,49.05,49.04,49.05,200.0,35.6217,35.629,35.6217,35.629,200.0
2013-04-15 13:25:00,49.04,49.04,49.04,49.04,1600.0,35.6217,35.6217,35.6217,35.6217,1600.0
2013-04-15 13:30:00,49.06,49.07,49.05,49.06,1900.0,35.6363,35.6435,35.629,35.6363,1900.0
2013-04-15 13:35:00,49.08,49.08,49.06,49.07,1000.0,35.6508,35.6508,35.6363,35.6435,1000.0
2013-04-15 13:40:00,49.06,49.06,49.03,49.03,1500.0,35.6363,35.6363,35.6145,35.6145,1500.0
2013-04-15 13:45:00,49.03,49.03,49.03,49.03,0.0,35.6145,35.6145,35.6145,35.6145,0.0
2013-04-15 13:50:00,49.06,49.06,49.04,49.04,1100.0,35.6363,35.6363,35.6217,35.6217,1100.0
2013-04-15 13:55:00,49.02,49.02,49.0,49.0,15900.0,35.6072,35.6072,35.5927,35.5927,15900.0
2013-04-15 14:00:00,49.0,49.0,48.94,48.94,8700.0,35.5927,35.5927,35.5491,35.5491,8700.0
2013-04-15 14:05:00,48.9,48.9,48.9,48.9,100.0,35.52,35.52,35.52,35.52,100.0
2013-04-15 14:10:00,48.97,48.97,48.92,48.92,500.0,35.5709,35.5709,35.5346,35.5346,500.0
2013-04-15 14:15:00,48.91,48.91,48.91,48.91,100.0,35.5273,35.5273,35.5273,35.5273,100.0
2013-04-15 14:20:00,48.92,48.95,48.92,48.93,400.0,35.5346,35.5564,35.5346,35.5418,400.0
2013-04-15 14:25:00,48.91,48.91,48.91,48.91,100.0,35.5273,35.5273,35.5273,35.5273,100.0
2013-04-15 14:30:00,48.94,48.94,48.92,48.92,2900.0,35.5491,35.5491,35.5346,35.5346,2900.0
2013-04-15 14:35:00,48.94,48.94,48.93,48.93,1400.0,35.5491,35.5491,35.5418,35.5418,1400.0
2013-04-15 14:40:00,48.94,48.98,48.94,48.98,1500.0,35.5491,35.5782,35.5491,35.5782,1500.0
2013-04-15 14:45:00,48.98,49.04,48.98,49.02,4500.0,35.5782,35.6217,35.5782,35.6072,4500.0
2013-04-15 14:50:00,49.01,49.01,48.98,48.98,3200.0,35.5999,35.5999,35.5782,35.5782,3200.0
2013-04-15 14:55:00,48.98,48.98,48.91,48.91,1000.0,35.5782,35.5782,35.5273,35.5273,1000.0
2013-04-15 15:00:00,48.82,48.87,48.82,48.87,104800.0,35.4619,35.4983,35.4619,35.4983,104800.0
2013-04-15 15:05:00,48.83,48.83,48.78,48.78,1200.0,35.4692,35.4692,35.4329,35.4329,1200.0
2013-04-15 15:10:00,48.75,48.75,48.74,48.75,7300.0,35.4111,35.4111,35.4038,35.4111,7300.0
2013-04-15 15:15:00,48.75,48.84,48.75,48.84,19200.0,35.4111,35.4765,35.4111,35.4765,19200.0
2013-04-15 15:20:00,48.84,48.86,48.84,48.86,1000.0,35.4765,35.491,35.4765,35.491,1000.0
2013-04-15 15:25:00,48.83,48.83,48.8,48.82,2300.0,35.4692,35.4692,35.4474,35.4619,2300.0
2013-04-15 15:30:00,48.82,48.82,48.8,48.8,500.0,35.4619,35.4619,35.4474,35.4474,500.0
2013-04-15 15:35:00,48.79,48.79,48.69,48.7,6900.0,35.4401,35.4401,35.3675,35.3748,6900.0
2013-04-15 15:40:00,48.72,48.72,48.71,48.71,1100.0,35.3893,35.3893,35.382,35.382,1100.0
2013-04-15 15:45:00,48.72,48.76,48.7,48.7,1600.0,35.3893,35.4184,35.3748,35.3748,1600.0
2013-04-15 15:50:00,48.69,48.78,48.69,48.77,10000.0,35.3675,35.4329,35.3675,35.4256,10000.0
2013-04-15 15:55:00,48.79,48.79,48.66,48.66,14500.0,35.4401,35.4401,35.3457,35.3457,14500.0
2013-04-16 09:30:00,49.72,49.72,49.61,49.65,11900.0,36.1157,36.1157,36.0358,36.0648,11900.0
2013-04-16 09:35:00,49.63,49.69,49.58,49.69,3800.0,36.0503,36.0939,36.014,36.0939,3800.0
2013-04-16 09:40:00,49.67,49.67,49.64,49.65,11300.0,36.0794,36.0794,36.0576,36.0648,11300.0
2013-04-16 09:45:00,49.65,49.65,49.65,49.65,0.0,36.0648,36.0648,36.0648,36.0648,0.0
2013-04-16 09:50:00,49.57,49.61,49.57,49.58,600.0,36.0067,36.0358,36.0067,36.014,600.0
2013-04-16 09:55:00,49.6,49.6,49.54,49.57,1100.0,36.0285,36.0285,35.9849,36.0067,1100.0
2013-04-16 10:00:00,49.61,49.61,49.59,49.61,1200.0,36.0358,36.0358,36.0212,36.0358,1200.0
2013-04-16 10:05:00,49.62,49.65,49.62,49.64,4100.0,36.043,36.0648,36.043,36.0576,4100.0
2013-04-16 10:10:00,49.64,49.65,49.59,49.59,3600.0,36.0576,36.0648,36.0212,36.0212,3600.0
2013-04-16 10:15:00,49.57,49.57,49.57,49.57,400.0,36.0067,36.0067,36.0067,36.0067,400.0
2013-04-16 10:20:00,49.51,49.55,49.51,49.55,300.0,35.9631,35.9922,35.9631,35.9922,300.0
2013-04-16 10:25:00,49.55,49.57,49.55,49.56,500.0,35.9922,36.0067,35.9922,35.9995,500.0
2013-04-16 10:30:00,49.57,49.59,49.54,49.54,1400.0,36.0067,36.0212,35.9849,35.9849,1400.0
2013-04-16 10:35:00,49.55,49.55,49.48,49.48,1000.0,35.9922,35.9922,35.9413,35.9413,1000.0
2013-04-16 10:40:00,49.48,49.48,49.44,49.44,2700.0,35.9413,35.9413,35.9123,35.9123,2700.0
2013-04-16 10:45:00,49.46,49.46,49.39,49.43,5100.0,35.9268,35.9268,35.876,35.905,5100.0
2013-04-16 10:50:00,49.42,49.44,49.42,49.44,400.0,35.8978,35.9123,35.8978,35.9123,400.0
2013-04-16 10:55:00,49.44,49.46,49.43,49.46,2300.0,35.9123,35.9268,35.905,35.9268,2300.0
2013-04-16 11:00:00,49.47,49.49,49.47,49.48,1500.0,35.9341,35.9486,35.9341,35.9413,1500.0
2013-04-16 11:05:00,49.47,49.47,49.46,49.47,900.0,35.9341,35.9341,35.9268,35.9341,900.0
2013-04-16 11:10:00,49.48,49.51,49.48,49.51,2100.0,35.9413,35.9631,35.9413,35.9631,2100.0
2013-04-16 11:15:00,49.54,49.57,49.52,49.57,3500.0,35.9849,36.0067,35.9704,36.0067,3500.0
2013-04-16 11:20:00,49.56,49.56,49.53,49.55,3300.0,35.9995,35.9995,35.9777,35.9922,3300.0
2013-04-16 11:25:00,49.55,49.55,49.54,49.54,300.0,35.9922,35.9922,35.9849,35.9849,300.0
2013-04-16 11:30:00,49.58,49.59,49.56,49.57,1700.0,36.014,36.0212,35.9995,36.0067,1700.0
2013-04-16 11:35:00,49.57,49.59,49.57,49.59,900.0,36.0067,36.0212,36.0067,36.0212,900.0
2013-04-16 11:40:00,49.56,49.6,49.56,49.6,3200.0,35.9995,36.0285,35.9995,36.0285,3200.0
2013-04-16 11:45:00,49.62,49.63,49.62,49.63,3400.0,36.043,36.0503,36.043,36.0503,3400.0
2013-04-16 11:50:00,49.62,49.63,49.61,49.62,23400.0,36.043,36.0503,36.0358,36.043,23400.0
2013-04-16 11:55:00,49.61,49.61,49.61,49.61,300.0,36.0358,36.0358,36.0358,36.0358,300.0
2013-04-16 12:00:00,49.63,49.63,49.62,49.62,800.0,36.0503,36.0503,36.043,36.043,800.0
2013-04-16 12:05:00,49.63,49.63,49.6,49.6,8000.0,36.0503,36.0503,36.0285,36.0285,8000.0
2013-04-16 12:10:00,49.62,49.62,49.6,49.6,600.0,36.043,36.043,36.0285,36.0285,600.0
2013-04-16 12:15:00,49.6,49.6,49.6,49.6,0.0,36.0285,36.0285,36.0285,36.0285,0.0
2013-04-16 12:20:00,49.63,49.63,49.6,49.6,600.0,36.0503,36.0503,36.0285,36.0285,600.0
2013-04-16 12:25:00,49.62,49.62,49.6,49.6,1200.0,36.043,36.043,36.0285,36.0285,1200.0
2013-04-16 12:30:00,49.61,49.62,49.61,49.62,400.0,36.0358,36.043,36.0358,36.043,400.0
2013-04-16 12:35:00,49.64,49.64,49.62,49.62,1300.0,36.0576,36.0576,36.043,36.043,1300.0
2013-04-16 12:40:00,49.62,49.62,49.62,49.62,0.0,36.043,36.043,36.043,36.043,0.0
2013-04-16 12:45:00,49.61,49.63,49.61,49.63,1000.0,36.0358,36.0503,36.0358,36.0503,1000.0
2013-04-16 12:50:00,49.62,49.64,49.62,49.63,1300.0,36.043,36.0576,36.043,36.0503,1300.0
2013-04-16 12:55:00,49.66,49.69,49.66,49.69,600.0,36.0721,36.0939,36.0721,36.0939,600.0
2013-04-16 13:00:00,49.69,49.7,49.64,49.64,2900.0,36.0939,36.1011,36.0576,36.0576,2900.0
2013-04-16 13:05:00,49.68,49.7,49.68,49.7,300.0,36.0866,36.1011,36.0866,36.1011,300.0
2013-04-16 13:10:00,49.7,49.7,49.69,49.69,900.0,36.1011,36.1011,36.0939,36.0939,900.0
2013-04-16 13:15:00,49.69,49.69,49.68,49.68,600.0,36.0939,36.0939,36.0866,36.0866,600.0
2013-04-16 13:20:00,49.68,49.68,49.67,49.67,400.0,36.0866,36.0866,36.0794,36.0794,400.0
2013-04-16 13:25:00,49.68,49.69,49.68,49.69,300.0,36.0866,36.0939,36.0866,36.0939,300.0
2013-04-16 13:30:00,49.67,49.73,49.67,49.71,1900.0,36.0794,36.1229,36.0794,36.1084,1900.0
2013-04-16 13:35:00,49.7,49.7,49.7,49.7,100.0,36.1011,36.1011,36.1011,36.1011,100.0
2013-04-16 13:40:00,49.68,49.68,49.68,49.68,300.0,36.0866,36.0866,36.0866,36.0866,300.0
2013-04-16 13:45:00,49.68,49.69,49.68,49.68,700.0,36.0866,36.0939,36.0866,36.0866,700.0
2013-04-16 13:50:00,49.69,49.69,49.69,49.69,200.0,36.0939,36.0939,36.0939,36.0939,200.0
2013-04-16 13:55:00,49.67,49.7,49.67,49.7,5500.0,36.0794,36.1011,36.0794,36.1011,5500.0
2013-04-16 14:00:00,49.7,49.7,49.7,49.7,300.0,36.1011,36.1011,36.1011,36.1011,300.0
2013-04-16 14:05:00,49.72,49.72,49.72,49.72,300.0,36.1157,36.1157,36.1157,36.1157,300.0
2013-04-16 14:10:00,49.73,49.73,49.71,49.72,3600.0,36.1229,36.1229,36.1084,36.1157,3600.0
2013-04-16 14:15:00,49.67,49.68,49.67,49.68,300.0,36.0794,36.0866,36.0794,36.0866,300.0
2013-04-16 14:20:00,49.69,49.69,49.66,49.66,1600.0,36.0939,36.0939,36.0721,36.0721,1600.0
2013-04-16 14:25:00,49.67,49.67,49.67,49.67,100.0,36.0794,36.0794,36.0794,36.0794,100.0
2013-04-16 14:30:00,49.66,49.66,49.65,49.65,1000.0,36.0721,36.0721,36.0648,36.0648,1000.0
2013-04-16 14:35:00,49.66,49.66,49.64,49.64,1900.0,36.0721,36.0721,36.0576,36.0576,1900.0
2013-04-16 14:40:00,49.65,49.66,49.64,49.64,2700.0,36.0648,36.0721,36.0576,36.0576,2700.0
2013-04-16 14:45:00,49.67,49.69,49.67,49.69,2100.0,36.0794,36.0939,36.0794,36.0939,2100.0
2013-04-16 14:50:00,49.67,49.67,49.67,49.67,400.0,36.0794,36.0794,36.0794,36.0794,400.0
2013-04-16 14:55:00,49.65,49.65,49.63,49.63,400.0,36.0648,36.0648,36.0503,36.0503,400.0
2013-04-16 15:00:00,49.63,49.63,49.63,49.63,200.0,36.0503,36.0503,36.0503,36.0503,200.0
2013-04-16 15:05:00,49.63,49.63,49.63,49.63,8000.0,36.0503,36.0503,36.0503,36.0503,8000.0
2013-04-16 15:10:00,49.65,49.65,49.65,49.65,46300.0,36.0648,36.0648,36.0648,36.0648,46300.0
2013-04-16 15:15:00,49.67,49.69,49.67,49.68,1900.0,36.0794,36.0939,36.0794,36.0866,1900.0
2013-04-16 15:20:00,49.66,49.68,49.66,49.68,800.0,36.0721,36.0866,36.0721,36.0866,800.0
2013-04-16 15:25:00,49.7,49.7,49.69,49.69,1400.0,36.1011,36.1011,36.0939,36.0939,1400.0
2013-04-16 15:30:00,49.7,49.71,49.7,49.71,500.0,36.1011,36.1084,36.1011,36.1084,500.0
2013-04-16 15:35:00,49.7,49.72,49.7,49.72,900.0,36.1011,36.1157,36.1011,36.1157,900.0
2013-04-16 15:40:00,49.72,49.77,49.72,49.77,6000.0,36.1157,36.152,36.1157,36.152,6000.0
2013-04-16 15:45:00,49.77,49.77,49.76,49.76,2300.0,36.152,36.152,36.1447,36.1447,2300.0
2013-04-16 15:50:00,49.75,49.75,49.68,49.71,13500.0,36.1375,36.1375,36.0866,36.1084,13500.0
2013-04-16 15:55:00,49.71,49.75,49.7,49.71,46500.0,36.1084,36.1375,36.1011,36.1084,46500.0
2013-04-17 09:30:00,49.35,49.35,49.26,49.26,1400.0,35.8469,35.8469,35.7815,35.7815,1400.0
2013-04-17 09:35:00,49.24,49.24,49.16,49.18,8400.0,35.767,35.767,35.7089,35.7234,8400.0
2013-04-17 09:40:00,49.17,49.19,49.17,49.17,2100.0,35.7162,35.7307,35.7162,35.7162,2100.0
2013-04-17 09:45:00,49.24,49.28,49.24,49.28,700.0,35.767,35.7961,35.767,35.7961,700.0
2013-04-17 09:50:00,49.28,49.28,49.26,49.26,500.0,35.7961,35.7961,35.7815,35.7815,500.0
2013-04-17 09:55:00,49.25,49.29,49.21,49.21,4900.0,35.7743,35.8033,35.7452,35.7452,4900.0
2013-04-17 10:00:00,49.21,49.25,49.19,49.19,1500.0,35.7452,35.7743,35.7307,35.7307,1500.0
2013-04-17 10:05:00,49.14,49.14,49.14,49.14,100.0,35.6944,35.6944,35.6944,35.6944,100.0
2013-04-17 10:10:00,49.18,49.18,49.14,49.14,600.0,35.7234,35.7234,35.6944,35.6944,600.0
2013-04-17 10:15:00,49.11,49.11,49.1,49.11,1100.0,35.6726,35.6726,35.6653,35.6726,1100.0
2013-04-17 10:20:00,49.05,49.09,49.05,49.09,2400.0,35.629,35.6581,35.629,35.6581,2400.0
2013-04-17 10:25:00,49.1,49.1,49.05,49.05,700.0,35.6653,35.6653,35.629,35.629,700.0
2013-04-17 10:30:00,49.08,49.08,49.07,49.07,2500.0,35.6508,35.6508,35.6435,35.6435,2500.0
2013-04-17 10:35:00,49.08,49.08,49.02,49.04,5400.0,35.6508,35.6508,35.6072,35.6217,5400.0
2013-04-17 10:40:00,49.04,49.04,48.99,48.99,4600.0,35.6217,35.6217,35.5854,35.5854,4600.0
2013-04-17 10:45:00,48.91,48.94,48.89,48.93,2700.0,35.5273,35.5491,35.5128,35.5418,2700.0
2013-04-17 10:50:00,48.93,48.93,48.93,48.93,0.0,35.5418,35.5418,35.5418,35.5418,0.0
2013-04-17 10:55:00,48.89,48.89,48.89,48.89,200.0,35.5128,35.5128,35.5128,35.5128,200.0
2013-04-17 11:00:00,48.85,48.85,48.84,48.84,13600.0,35.4837,35.4837,35.4765,35.4765,13600.0
2013-04-17 11:05:00,48.88,48.88,48.81,48.81,800.0,35.5055,35.5055,35.4547,35.4547,800.0
2013-04-17 11:10:00,48.83,48.83,48.83,48.83,100.0,35.4692,35.4692,35.4692,35.4692,100.0
2013-04-17 11:15:00,48.82,48.86,48.82,48.86,200.0,35.4619,35.491,35.4619,35.491,200.0
2013-04-17 11:20:00,48.86,48.86,48.86,48.86,100.0,35.491,35.491,35.491,35.491,100.0
2013-04-17 11:25:00,48.93,48.96,48.91,48.95,700.0,35.5418,35.5636,35.5273,35.5564,700.0
2013-04-17 11:30:00,48.92,48.92,48.9,48.9,3100.0,35.5346,35.5346,35.52,35.52,3100.0
2013-04-17 11:35:00,48.9,48.9,48.9,48.9,100.0,35.52,35.52,35.52,35.52,100.0
2013-04-17 11:40:00,48.9,48.9,48.9,48.9,0.0,35.52,35.52,35.52,35.52,0.0
2013-04-17 11:45:00,48.92,48.93,48.92,48.93,800.0,35.5346,35.5418,35.5346,35.5418,800.0
2013-04-17 11:50:00,48.93,48.93,48.93,48.93,0.0,35.5418,35.5418,35.5418,35.5418,0.0
2013-04-17 11:55:00,48.94,48.94,48.93,48.93,400.0,35.5491,35.5491,35.5418,35.5418,400.0
2013-04-17 12:00:00,48.91,48.91,48.91,48.91,300.0,35.5273,35.5273,35.5273,35.5273,300.0
2013-04-17 12:05:00,48.88,48.88,48.88,48.88,200.0,35.5055,35.5055,35.5055,35.5055,200.0
2013-04-17 12:10:00,48.88,48.88,48.88,48.88,0.0,35.5055,35.5055,35.5055,35.5055,0.0
2013-04-17 12:15:00,48.84,48.84,48.84,48.84,200.0,35.4765,35.4765,35.4765,35.4765,200.0
2013-04-17 12:20:00,48.8,48.84,48.8,48.84,600.0,35.4474,35.4765,35.4474,35.4765,600.0
2013-04-17 12:25:00,48.79,48.79,48.77,48.77,3400.0,35.4401,35.4401,35.4256,35.4256,3400.0
2013-04-17 12:30:00,48.76,48.8,48.76,48.76,1700.0,35.4184,35.4474,35.4184,35.4184,1700.0
2013-04-17 12:35:00,48.82,48.82,48.82,48.82,500.0,35.4619,35.4619,35.4619,35.4619,500.0
2013-04-17 12:40:00,48.79,48.8,48.79,48.8,1600.0,35.4401,35.4474,35.4401,35.4474,1600.0
2013-04-17 12:45:00,48.76,48.78,48.76,48.78,200.0,35.4184,35.4329,35.4184,35.4329,200.0
2013-04-17 12:50:00,48.74,48.75,48.7,48.7,3300.0,35.4038,35.4111,35.3748,35.3748,3300.0
2013-04-17 12:55:00,48.75,48.75,48.75,48.75,200.0,35.4111,35.4111,35.4111,35.4111,200.0
2013-04-17 13:00:00,48.78,48.8,48.78,48.8,3800.0,35.4329,35.4474,35.4329,35.4474,3800.0
2013-04-17 13:05:00,48.82,48.84,48.81,48.82,1700.0,35.4619,35.4765,35.4547,35.4619,1700.0
2013-04-17 13:10:00,48.82,48.82,48.82,48.82,0.0,35.4619,35.4619,35.4619,35.4619,0.0
2013-04-17 13:15:00,48.82,48.82,48.82,48.82,600.0,35.4619,35.4619,35.4619,35.4619,600.0
2013-04-17 13:20:00,48.8,48.81,48.8,48.8,10500.0,35.4474,35.4547,35.4474,35.4474,10500.0
2013-04-17 13:25:00,48.82,48.88,48.82,48.87,9400.0,35.4619,35.5055,35.4619,35.4983,9400.0
2013-04-17 13:30:00,48.88,48.89,48.87,48.89,800.0,35.5055,35.5128,35.4983,35.5128,800.0
2013-04-17 13:35:00,48.9,48.9,48.89,48.89,900.0,35.52,35.52,35.5128,35.5128,900.0
2013-04-17 13:40:00,48.99,48.99,48.99,48.99,500.0,35.5854,35.5854,35.5854,35.5854,500.0
2013-04-17 13:45:00,48.95,49.02,48.95,48.96,5000.0,35.5564,35.6072,35.5564,35.5636,5000.0
2013-04-17 13:50:00,48.93,48.93,48.93,48.93,300.0,35.5418,35.5418,35.5418,35.5418,300.0
2013-04-17 13:55:00,48.9,48.91,48.87,48.91,1500.0,35.52,35.5273,35.4983,35.5273,1500.0
2013-04-17 14:00:00,48.88,48.88,48.86,48.87,1500.0,35.5055,35.5055,35.491,35.4983,1500.0
2013-04-17 14:05:00,48.9,48.9,48.88,48.88,1200.0,35.52,35.52,35.5055,35.5055,1200.0
2013-04-17 14:10:00,48.9,48.9,48.89,48.9,1500.0,35.52,35.52,35.5128,35.52,1500.0
2013-04-17 14:15:00,48.91,48.91,48.89,48.89,200.0,35.5273,35.5273,35.5128,35.5128,200.0
2013-04-17 14:20:00,48.89,48.95,48.89,48.94,2300.0,35.5128,35.5564,35.5128,35.5491,2300.0
2013-04-17 14:25:00,48.92,48.95,48.92,48.95,51400.0,35.5346,35.5564,35.5346,35.5564,51400.0
2013-04-17 14:30:00,48.95,48.95,48.93,48.94,33000.0,35.5564,35.5564,35.5418,35.5491,33000.0
2013-04-17 14:35:00,48.97,48.97,48.94,48.94,900.0,35.5709,35.5709,35.5491,35.5491,900.0
2013-04-17 14:40:00,48.9,48.9,48.87,48.89,1400.0,35.52,35.52,35.4983,35.5128,1400.0
2013-04-17 14:45:00,48.89,48.89,48.89,48.89,200.0,35.5128,35.5128,35.5128,35.5128,200.0
2013-04-17 14:50:00,48.88,48.88,48.86,48.86,700.0,35.5055,35.5055,35.491,35.491,700.0
2013-04-17 14:55:00,48.86,48.86,48.86,48.86,0.0,35.491,35.491,35.491,35.491,0.0
2013-04-17 15:00:00,48.94,48.94,48.94,48.94,200.0,35.5491,35.5491,35.5491,35.5491,200.0
2013-04-17 15:05:00,48.97,48.97,48.95,48.95,400.0,35.5709,35.5709,35.5564,35.5564,400.0
2013-04-17 15:10:00,48.94,49.01,48.94,49.01,400.0,35.5491,35.5999,35.5491,35.5999,400.0
2013-04-17 15:15:00,49.02,49.09,49.02,49.08,1000.0,35.6072,35.6581,35.6072,35.6508,1000.0
2013-04-17 15:20:00,49.05,49.05,49.03,49.04,65000.0,35.629,35.629,35.6145,35.6217,65000.0
2013-04-17 15:25:00,49.02,49.03,49.01,49.03,800.0,35.6072,35.6145,35.5999,35.6145,800.0
2013-04-17 15:30:00,49.0,49.0,49.0,49.0,600.0,35.5927,35.5927,35.5927,35.5927,600.0
2013-04-17 15:35:00,48.97,48.97,48.93,48.93,900.0,35.5709,35.5709,35.5418,35.5418,900.0
2013-04-17 15:40:00,48.92,48.93,48.92,48.92,500.0,35.5346,35.5418,35.5346,35.5346,500.0
2013-04-17 15:45:00,48.93,48.97,48.93,48.97,400.0,35.5418,35.5709,35.5418,35.5709,400.0
2013-04-17 15:50:00,48.98,49.02,48.98,49.02,1200.0,35.5782,35.6072,35.5782,35.6072,1200.0
2013-04-17 15:55:00,49.03,49.03,49.03,49.03,200.0,35.6145,35.6145,35.6145,35.6145,200.0
2013-04-18 09:30:00,49.36,49.36,49.23,49.23,4500.0,35.8542,35.8542,35.7597,35.7597,4500.0
2013-04-18 09:35:00,49.2,49.2,49.07,49.13,4600.0,35.738,35.738,35.6435,35.6871,4600.0
2013-04-18 09:40:00,49.07,49.08,49.06,49.08,800.0,35.6435,35.6508,35.6363,35.6508,800.0
2013-04-18 09:45:00,49.14,49.15,49.1,49.11,29200.0,35.6944,35.7016,35.6653,35.6726,29200.0
2013-04-18 09:50:00,49.12,49.13,49.12,49.12,6100.0,35.6798,35.6871,35.6798,35.6798,6100.0
2013-04-18 09:55:00,49.04,49.04,49.03,49.04,1600.0,35.6217,35.6217,35.6145,35.6217,1600.0
2013-04-18 10:00:00,48.93,48.93,48.93,48.93,100.0,35.5418,35.5418,35.5418,35.5418,100.0
2013-04-18 10:05:00,48.94,48.94,48.82,48.83,12800.0,35.5491,35.5491,35.4619,35.4692,12800.0
2013-04-18 10:10:00,48.91,48.93,48.86,48.93,400.0,35.5273,35.5418,35.491,35.5418,400.0
2013-04-18 10:15:00,48.9,48.9,48.9,48.9,100.0,35.52,35.52,35.52,35.52,100.0
2013-04-18 10:20:00,48.87,48.87,48.86,48.86,500.0,35.4983,35.4983,35.491,35.491,500.0
2013-04-18 10:25:00,48.86,48.86,48.86,48.86,0.0,35.491,35.491,35.491,35.491,0.0
2013-04-18 10:30:00,48.95,49.0,48.95,49.0,1000.0,35.5564,35.5927,35.5564,35.5927,1000.0
2013-04-18 10:35:00,49.02,49.03,49.02,49.03,1200.0,35.6072,35.6145,35.6072,35.6145,1200.0
2013-04-18 10:40:00,49.02,49.02,49.02,49.02,100.0,35.6072,35.6072,35.6072,35.6072,100.0
2013-04-18 10:45:00,49.06,49.07,49.06,49.07,3500.0,35.6363,35.6435,35.6363,35.6435,3500.0
2013-04-18 10:50:00,49.06,49.15,49.06,49.15,4100.0,35.6363,35.7016,35.6363,35.7016,4100.0
2013-04-18 10:55:00,49.14,49.14,49.14,49.14,300.0,35.6944,35.6944,35.6944,35.6944,300.0
2013-04-18 11:00:00,49.1,49.1,49.1,49.1,100.0,35.6653,35.6653,35.6653,35.6653,100.0
2013-04-18 11:05:00,49.04,49.04,49.04,49.04,5100.0,35.6217,35.6217,35.6217,35.6217,5100.0
2013-04-18 11:10:00,49.07,49.07,49.07,49.07,100.0,35.6435,35.6435,35.6435,35.6435,100.0
2013-04-18 11:15:00,49.13,49.13,49.13,49.13,1000.0,35.6871,35.6871,35.6871,35.6871,1000.0
2013-04-18 11:20:00,49.16,49.16,49.13,49.13,200.0,35.7089,35.7089,35.6871,35.6871,200.0
2013-04-18 11:25:00,49.1,49.1,49.07,49.07,300.0,35.6653,35.6653,35.6435,35.6435,300.0
2013-04-18 11:30:00,49.08,49.08,49.08,49.08,100.0,35.6508,35.6508,35.6508,35.6508,100.0
2013-04-18 11:35:00,49.07,49.07,49.04,49.04,400.0,35.6435,35.6435,35.6217,35.6217,400.0
2013-04-18 11:40:00,49.04,49.04,49.04,49.04,0.0,35.6217,35.6217,35.6217,35.6217,0.0
2013-04-18 11:45:00,48.99,49.03,48.99,49.03,200.0,35.5854,35.6145,35.5854,35.6145,200.0
2013-04-18 11:50:00,48.96,48.96,48.96,48.96,100.0,35.5636,35.5636,35.5636,35.5636,100.0
2013-04-18 11:55:00,49.01,49.03,49.01,49.03,1400.0,35.5999,35.6145,35.5999,35.6145,1400.0
2013-04-18 12:00:00,49.05,49.06,49.03,49.04,2200.0,35.629,35.6363,35.6145,35.6217,2200.0
2013-04-18 12:05:00,49.07,49.07,49.04,49.04,500.0,35.6435,35.6435,35.6217,35.6217,500.0
2013-04-18 12:10:00,49.07,49.07,49.07,49.07,700.0,35.6435,35.6435,35.6435,35.6435,700.0
2013-04-18 12:15:00,49.05,49.07,49.03,49.03,2000.0,35.629,35.6435,35.6145,35.6145,2000.0
2013-04-18 12:20:00,49.04,49.04,49.01,49.02,1100.0,35.6217,35.6217,35.5999,35.6072,1100.0
2013-04-18 12:25:00,49.02,49.02,49.02,49.02,0.0,35.6072,35.6072,35.6072,35.6072,0.0
2013-04-18 12:30:00,49.05,49.05,49.05,49.05,1300.0,35.629,35.629,35.629,35.629,1300.0
2013-04-18 12:35:00,49.05,49.05,49.05,49.05,700.0,35.629,35.629,35.629,35.629,700.0
2013-04-18 12:40:00,49.08,49.08,49.06,49.08,1400.0,35.6508,35.6508,35.6363,35.6508,1400.0
2013-04-18 12:45:00,49.08,49.08,49.08,49.08,0.0,35.6508,35.6508,35.6508,35.6508,0.0
2013-04-18 12:50:00,49.11,49.11,49.1,49.1,700.0,35.6726,35.6726,35.6653,35.6653,700.0
2013-04-18 12:55:00,49.1,49.12,49.1,49.12,300.0,35.6653,35.6798,35.6653,35.6798,300.0
2013-04-18 13:00:00,49.1,49.12,49.1,49.12,800.0,35.6653,35.6798,35.6653,35.6798,800.0
2013-04-18 13:05:00,49.12,49.12,49.1,49.1,200.0,35.6798,35.6798,35.6653,35.6653,200.0
2013-04-18 13:10:00,49.14,49.14,49.12,49.12,1800.0,35.6944,35.6944,35.6798,35.6798,1800.0
2013-04-18 13:15:00,49.09,49.09,49.09,49.09,600.0,35.6581,35.6581,35.6581,35.6581,600.0
2013-04-18 13:20:00,49.1,49.12,49.09,49.12,7400.0,35.6653,35.6798,35.6581,35.6798,7400.0
2013-04-18 13:25:00,49.1,49.11,49.1,49.11,1100.0,35.6653,35.6726,35.6653,35.6726,1100.0
2013-04-18 13:30:00,49.11,49.13,49.11,49.12,400.0,35.6726,35.6871,35.6726,35.6798,400.0
2013-04-18 13:35:00,49.12,49.12,49.12,49.12,0.0,35.6798,35.6798,35.6798,35.6798,0.0
2013-04-18 13:40:00,49.12,49.12,49.12,49.12,100.0,35.6798,35.6798,35.6798,35.6798,100.0
2013-04-18 13:45:00,49.12,49.12,49.11,49.11,300.0,35.6798,35.6798,35.6726,35.6726,300.0
2013-04-18 13:50:00,49.11,49.11,49.08,49.08,25600.0,35.6726,35.6726,35.6508,35.6508,25600.0
2013-04-18 13:55:00,49.1,49.11,49.09,49.11,700.0,35.6653,35.6726,35.6581,35.6726,700.0
2013-04-18 14:00:00,49.1,49.1,49.07,49.07,1700.0,35.6653,35.6653,35.6435,35.6435,1700.0
2013-04-18 14:05:00,49.07,49.07,49.05,49.05,1300.0,35.6435,35.6435,35.629,35.629,1300.0
2013-04-18 14:10:00,49.03,49.03,49.02,49.02,300.0,35.6145,35.6145,35.6072,35.6072,300.0
2013-04-18 14:15:00,48.99,48.99,48.99,48.99,100.0,35.5854,35.5854,35.5854,35.5854,100.0
2013-04-18 14:20:00,48.98,49.0,48.96,48.99,2800.0,35.5782,35.5927,35.5636,35.5854,2800.0
2013-04-18 14:25:00,49.01,49.01,48.98,48.98,900.0,35.5999,35.5999,35.5782,35.5782,900.0
2013-04-18 14:30:00,49.01,49.01,48.99,48.99,400.0,35.5999,35.5999,35.5854,35.5854,400.0
2013-04-18 14:35:00,49.02,49.02,49.0,49.01,600.0,35.6072,35.6072,35.5927,35.5999,600.0
2013-04-18 14:40:00,49.0,49.0,49.0,49.0,100.0,35.5927,35.5927,35.5927,35.5927,100.0
2013-04-18 14:45:00,48.95,48.95,48.95,48.95,2600.0,35.5564,35.5564,35.5564,35.5564,2600.0
2013-04-18 14:50:00,48.93,48.93,48.92,48.92,200.0,35.5418,35.5418,35.5346,35.5346,200.0
2013-04-18 14:55:00,48.93,48.93,48.93,48.93,100.0,35.5418,35.5418,35.5418,35.5418,100.0
2013-04-18 15:00:00,48.94,48.94,48.94,48.94,500.0,35.5491,35.5491,35.5491,35.5491,500.0
2013-04-18 15:05:00,48.93,48.97,48.93,48.95,600.0,35.5418,35.5709,35.5418,35.5564,600.0
2013-04-18 15:10:00,48.97,49.0,48.97,49.0,600.0,35.5709,35.5927,35.5709,35.5927,600.0
2013-04-18 15:15:00,49.04,49.04,49.03,49.04,500.0,35.6217,35.6217,35.6145,35.6217,500.0
2013-04-18 15:20:00,49.02,49.02,49.0,49.0,1700.0,35.6072,35.6072,35.5927,35.5927,1700.0
2013-04-18 15:25:00,49.02,49.02,49.0,49.0,2900.0,35.6072,35.6072,35.5927,35.5927,2900.0
2013-04-18 15:30:00,49.05,49.06,49.05,49.05,600.0,35.629,35.6363,35.629,35.629,600.0
2013-04-18 15:35:00,49.05,49.05,49.03,49.03,300.0,35.629,35.629,35.6145,35.6145,300.0
2013-04-18 15:40:00,49.03,49.09,49.03,49.09,800.0,35.6145,35.6581,35.6145,35.6581,800.0
2013-04-18 15:45:00,49.07,49.11,49.06,49.07,1000.0,35.6435,35.6726,35.6363,35.6435,1000.0
2013-04-18 15:50:00,49.08,49.08,49.07,49.07,9500.0,35.6508,35.6508,35.6435,35.6435,9500.0
2013-04-18 15:55:00,49.03,49.06,48.99,48.99,34700.0,35.6145,35.6363,35.5854,35.5854,34700.0
2013-04-19 09:30:00,49.66,49.66,49.61,49.61,2800.0,36.0721,36.0721,36.0358,36.0358,2800.0
2013-04-19 09:35:00,49.61,49.64,49.61,49.64,1100.0,36.0358,36.0576,36.0358,36.0576,1100.0
2013-04-19 09:40:00,49.68,49.69,49.68,49.68,3500.0,36.0866,36.0939,36.0866,36.0866,3500.0
2013-04-19 09:45:00,49.58,49.58,49.54,49.54,900.0,36.014,36.014,35.9849,35.9849,900.0
2013-04-19 09:50:00,49.55,49.55,49.55,49.55,200.0,35.9922,35.9922,35.9922,35.9922,200.0
2013-04-19 09:55:00,49.56,49.58,49.54,49.56,4500.0,35.9995,36.014,35.9849,35.9995,4500.0
2013-04-19 10:00:00,49.65,49.65,49.65,49.65,200.0,36.0648,36.0648,36.0648,36.0648,200.0
2013-04-19 10:05:00,49.66,49.69,49.66,49.69,400.0,36.0721,36.0939,36.0721,36.0939,400.0
2013-04-19 10:10:00,49.63,49.63,49.63,49.63,200.0,36.0503,36.0503,36.0503,36.0503,200.0
2013-04-19 10:15:00,49.65,49.66,49.65,49.66,1200.0,36.0648,36.0721,36.0648,36.0721,1200.0
2013-04-19 10:20:00,49.64,49.64,49.63,49.64,3700.0,36.0576,36.0576,36.0503,36.0576,3700.0
2013-04-19 10:25:00,49.61,49.64,49.61,49.61,1400.0,36.0358,36.0576,36.0358,36.0358,1400.0
2013-04-19 10:30:00,49.63,49.63,49.63,49.63,300.0,36.0503,36.0503,36.0503,36.0503,300.0
2013-04-19 10:35:00,49.64,49.64,49.64,49.64,200.0,36.0576,36.0576,36.0576,36.0576,200.0
2013-04-19 10:40:00,49.64,49.64,49.64,49.64,100.0,36.0576,36.0576,36.0576,36.0576,100.0
2013-04-19 10:45:00,49.6,49.6,49.6,49.6,300.0,36.0285,36.0285,36.0285,36.0285,300.0
2013-04-19 10:50:00,49.6,49.6,49.6,49.6,100.0,36.0285,36.0285,36.0285,36.0285,100.0
2013-04-19 10:55:00,49.6,49.6,49.6,49.6,0.0,36.0285,36.0285,36.0285,36.0285,0.0
2013-04-19 11:00:00,49.68,49.68,49.68,49.68,500.0,36.0866,36.0866,36.0866,36.0866,500.0
2013-04-19 11:05:00,49.7,49.7,49.7,49.7,600.0,36.1011,36.1011,36.1011,36.1011,600.0
2013-04-19 11:10:00,49.72,49.76,49.72,49.76,1600.0,36.1157,36.1447,36.1157,36.1447,1600.0
2013-04-19 11:15:00,49.76,49.77,49.75,49.77,5400.0,36.1447,36.152,36.1375,36.152,5400.0
2013-04-19 11:20:00,49.76,49.76,49.75,49.75,500.0,36.1447,36.1447,36.1375,36.1375,500.0
2013-04-19 11:25:00,49.73,49.73,49.71,49.71,1600.0,36.1229,36.1229,36.1084,36.1084,1600.0
2013-04-19 11:30:00,49.72,49.72,49.72,49.72,9600.0,36.1157,36.1157,36.1157,36.1157,9600.0
2013-04-19 11:35:00,49.75,49.76,49.75,49.75,3700.0,36.1375,36.1447,36.1375,36.1375,3700.0
2013-04-19 11:40:00,49.73,49.73,49.73,49.73,400.0,36.1229,36.1229,36.1229,36.1229,400.0
2013-04-19 11:45:00,49.73,49.74,49.73,49.74,1300.0,36.1229,36.1302,36.1229,36.1302,1300.0
2013-04-19 11:50:00,49.7,49.7,49.7,49.7,200.0,36.1011,36.1011,36.1011,36.1011,200.0
2013-04-19 11:55:00,49.71,49.71,49.71,49.71,100.0,36.1084,36.1084,36.1084,36.1084,100.0
2013-04-19 12:00:00,49.71,49.71,49.71,49.71,0.0,36.1084,36.1084,36.1084,36.1084,0.0
2013-04-19 12:05:00,49.7,49.7,49.7,49.7,2300.0,36.1011,36.1011,36.1011,36.1011,2300.0
2013-04-19 12:10:00,49.69,49.7,49.68,49.69,1600.0,36.0939,36.1011,36.0866,36.0939,1600.0
2013-04-19 12:15:00,49.68,49.68,49.68,49.68,100.0,36.0866,36.0866,36.0866,36.0866,100.0
2013-04-19 12:20:00,49.67,49.68,49.66,49.66,1800.0,36.0794,36.0866,36.0721,36.0721,1800.0
2013-04-19 12:25:00,49.65,49.67,49.65,49.67,1700.0,36.0648,36.0794,36.0648,36.0794,1700.0
2013-04-19 12:30:00,49.67,49.67,49.67,49.67,0.0,36.0794,36.0794,36.0794,36.0794,0.0
2013-04-19 12:35:00,49.66,49.66,49.63,49.63,1300.0,36.0721,36.0721,36.0503,36.0503,1300.0
2013-04-19 12:40:00,49.66,49.66,49.66,49.66,200.0,36.0721,36.0721,36.0721,36.0721,200.0
2013-04-19 12:45:00,49.63,49.63,49.58,49.58,3600.0,36.0503,36.0503,36.014,36.014,3600.0
2013-04-19 12:50:00,49.58,49.58,49.58,49.58,0.0,36.014,36.014,36.014,36.014,0.0
2013-04-19 12:55:00,49.6,49.6,49.6,49.6,200.0,36.0285,36.0285,36.0285,36.0285,200.0
2013-04-19 13:00:00,49.58,49.62,49.58,49.62,1500.0,36.014,36.043,36.014,36.043,1500.0
2013-04-19 13:05:00,49.58,49.58,49.58,49.58,100.0,36.014,36.014,36.014,36.014,100.0
2013-04-19 13:10:00,49.58,49.58,49.58,49.58,0.0,36.014,36.014,36.014,36.014,0.0
2013-04-19 13:15:00,49.62,49.62,49.61,49.61,1400.0,36.043,36.043,36.0358,36.0358,1400.0
2013-04-19 13:20:00,49.64,49.64,49.64,49.64,400.0,36.0576,36.0576,36.0576,36.0576,400.0
2013-04-19 13:25:00,49.68,49.68,49.67,49.68,14600.0,36.0866,36.0866,36.0794,36.0866,14600.0
2013-04-19 13:30:00,49.67,49.67,49.66,49.66,700.0,36.0794,36.0794,36.0721,36.0721,700.0
2013-04-19 13:35:00,49.65,49.68,49.65,49.68,200.0,36.0648,36.0866,36.0648,36.0866,200.0
2013-04-19 13:40:00,49.66,49.68,49.66,49.68,1000.0,36.0721,36.0866,36.0721,36.0866,1000.0
2013-04-19 13:45:00,49.67,49.67,49.67,49.67,1000.0,36.0794,36.0794,36.0794,36.0794,1000.0
2013-04-19 13:50:00,49.67,49.67,49.67,49.67,0.0,36.0794,36.0794,36.0794,36.0794,0.0
2013-04-19 13:55:00,49.65,49.69,49.65,49.69,300.0,36.0648,36.0939,36.0648,36.0939,300.0
2013-04-19 14:00:00,49.67,49.67,49.65,49.67,6600.0,36.0794,36.0794,36.0648,36.0794,6600.0
2013-04-19 14:05:00,49.69,49.69,49.69,49.69,1800.0,36.0939,36.0939,36.0939,36.0939,1800.0
2013-04-19 14:10:00,49.69,49.69,49.69,49.69,0.0,36.0939,36.0939,36.0939,36.0939,0.0
2013-04-19 14:15:00,49.71,49.71,49.71,49.71,200.0,36.1084,36.1084,36.1084,36.1084,200.0
2013-04-19 14:20:00,49.74,49.74,49.72,49.72,2000.0,36.1302,36.1302,36.1157,36.1157,2000.0
2013-04-19 14:25:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-19 14:30:00,49.74,49.74,49.73,49.74,4600.0,36.1302,36.1302,36.1229,36.1302,4600.0
2013-04-19 14:35:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-04-19 14:40:00,49.73,49.73,49.69,49.69,800.0,36.1229,36.1229,36.0939,36.0939,800.0
2013-04-19 14:45:00,49.7,49.7,49.68,49.68,700.0,36.1011,36.1011,36.0866,36.0866,700.0
2013-04-19 14:50:00,49.69,49.71,49.69,49.71,700.0,36.0939,36.1084,36.0939,36.1084,700.0
2013-04-19 14:55:00,49.72,49.72,49.7,49.7,3200.0,36.1157,36.1157,36.1011,36.1011,3200.0
2013-04-19 15:00:00,49.71,49.71,49.69,49.69,600.0,36.1084,36.1084,36.0939,36.0939,600.0
2013-04-19 15:05:00,49.69,49.7,49.68,49.69,30800.0,36.0939,36.1011,36.0866,36.0939,30800.0
2013-04-19 15:10:00,49.68,49.7,49.65,49.65,2600.0,36.0866,36.1011,36.0648,36.0648,2600.0
2013-04-19 15:15:00,49.67,49.67,49.67,49.67,100.0,36.0794,36.0794,36.0794,36.0794,100.0
2013-04-19 15:20:00,49.65,49.69,49.65,49.69,1500.0,36.0648,36.0939,36.0648,36.0939,1500.0
2013-04-19 15:25:00,49.69,49.7,49.69,49.69,900.0,36.0939,36.1011,36.0939,36.0939,900.0
2013-04-19 15:30:00,49.71,49.73,49.69,49.72,2600.0,36.1084,36.1229,36.0939,36.1157,2600.0
2013-04-19 15:35:00,49.69,49.73,49.69,49.73,3200.0,36.0939,36.1229,36.0939,36.1229,3200.0
2013-04-19 15:40:00,49.75,49.75,49.71,49.74,3200.0,36.1375,36.1375,36.1084,36.1302,3200.0
2013-04-19 15:45:00,49.74,49.74,49.74,49.74,900.0,36.1302,36.1302,36.1302,36.1302,900.0
2013-04-19 15:50:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-04-19 15:55:00,49.74,49.76,49.71,49.71,17600.0,36.1302,36.1447,36.1084,36.1084,17600.0
2013-04-22 09:30:00,49.87,49.9,49.87,49.88,2200.0,36.2246,36.2464,36.2246,36.2319,2200.0
2013-04-22 09:35:00,49.86,49.87,49.77,49.78,19100.0,36.2174,36.2246,36.152,36.1593,19100.0
2013-04-22 09:40:00,49.76,49.76,49.72,49.76,12100.0,36.1447,36.1447,36.1157,36.1447,12100.0
2013-04-22 09:45:00,49.75,49.76,49.72,49.76,24900.0,36.1375,36.1447,36.1157,36.1447,24900.0
2013-04-22 09:50:00,49.7,49.78,49.69,49.77,78400.0,36.1011,36.1593,36.0939,36.152,78400.0
2013-04-22 09:55:00,49.76,49.78,49.76,49.78,300.0,36.1447,36.1593,36.1447,36.1593,300.0
2013-04-22 10:00:00,49.77,49.77,49.7,49.7,8600.0,36.152,36.152,36.1011,36.1011,8600.0
2013-04-22 10:05:00,49.72,49.72,49.7,49.7,3400.0,36.1157,36.1157,36.1011,36.1011,3400.0
2013-04-22 10:10:00,49.7,49.7,49.7,49.7,0.0,36.1011,36.1011,36.1011,36.1011,0.0
2013-04-22 10:15:00,49.6,49.67,49.6,49.65,3100.0,36.0285,36.0794,36.0285,36.0648,3100.0
2013-04-22 10:20:00,49.63,49.64,49.62,49.62,1600.0,36.0503,36.0576,36.043,36.043,1600.0
2013-04-22 10:25:00,49.61,49.61,49.57,49.57,300.0,36.0358,36.0358,36.0067,36.0067,300.0
2013-04-22 10:30:00,49.58,49.58,49.58,49.58,1000.0,36.014,36.014,36.014,36.014,1000.0
2013-04-22 10:35:00,49.58,49.58,49.58,49.58,100.0,36.014,36.014,36.014,36.014,100.0
2013-04-22 10:40:00,49.58,49.62,49.58,49.62,1500.0,36.014,36.043,36.014,36.043,1500.0
2013-04-22 10:45:00,49.62,49.64,49.62,49.64,2300.0,36.043,36.0576,36.043,36.0576,2300.0
2013-04-22 10:50:00,49.64,49.64,49.63,49.63,2000.0,36.0576,36.0576,36.0503,36.0503,2000.0
2013-04-22 10:55:00,49.63,49.63,49.63,49.63,0.0,36.0503,36.0503,36.0503,36.0503,0.0
2013-04-22 11:00:00,49.67,49.67,49.65,49.65,200.0,36.0794,36.0794,36.0648,36.0648,200.0
2013-04-22 11:05:00,49.65,49.65,49.65,49.65,0.0,36.0648,36.0648,36.0648,36.0648,0.0
2013-04-22 11:10:00,49.66,49.66,49.66,49.66,100.0,36.0721,36.0721,36.0721,36.0721,100.0
2013-04-22 11:15:00,49.64,49.64,49.64,49.64,700.0,36.0576,36.0576,36.0576,36.0576,700.0
2013-04-22 11:20:00,49.64,49.64,49.64,49.64,0.0,36.0576,36.0576,36.0576,36.0576,0.0
2013-04-22 11:25:00,49.65,49.65,49.65,49.65,400.0,36.0648,36.0648,36.0648,36.0648,400.0
2013-04-22 11:30:00,49.65,49.68,49.65,49.68,1600.0,36.0648,36.0866,36.0648,36.0866,1600.0
2013-04-22 11:35:00,49.7,49.7,49.7,49.7,800.0,36.1011,36.1011,36.1011,36.1011,800.0
2013-04-22 11:40:00,49.72,49.73,49.72,49.73,4900.0,36.1157,36.1229,36.1157,36.1229,4900.0
2013-04-22 11:45:00,49.72,49.72,49.7,49.7,600.0,36.1157,36.1157,36.1011,36.1011,600.0
2013-04-22 11:50:00,49.71,49.73,49.71,49.72,1900.0,36.1084,36.1229,36.1084,36.1157,1900.0
2013-04-22 11:55:00,49.73,49.75,49.73,49.74,7000.0,36.1229,36.1375,36.1229,36.1302,7000.0
2013-04-22 12:00:00,49.75,49.75,49.75,49.75,3500.0,36.1375,36.1375,36.1375,36.1375,3500.0
2013-04-22 12:05:00,49.76,49.79,49.75,49.79,2100.0,36.1447,36.1665,36.1375,36.1665,2100.0
2013-04-22 12:10:00,49.78,49.78,49.77,49.77,400.0,36.1593,36.1593,36.152,36.152,400.0
2013-04-22 12:15:00,49.74,49.76,49.74,49.76,1900.0,36.1302,36.1447,36.1302,36.1447,1900.0
2013-04-22 12:20:00,49.75,49.75,49.75,49.75,200.0,36.1375,36.1375,36.1375,36.1375,200.0
2013-04-22 12:25:00,49.75,49.75,49.75,49.75,300.0,36.1375,36.1375,36.1375,36.1375,300.0
2013-04-22 12:30:00,49.75,49.75,49.75,49.75,700.0,36.1375,36.1375,36.1375,36.1375,700.0
2013-04-22 12:35:00,49.75,49.79,49.75,49.79,2800.0,36.1375,36.1665,36.1375,36.1665,2800.0
2013-04-22 12:40:00,49.83,49.83,49.81,49.81,1100.0,36.1956,36.1956,36.1811,36.1811,1100.0
2013-04-22 12:45:00,49.81,49.81,49.81,49.81,0.0,36.1811,36.1811,36.1811,36.1811,0.0
2013-04-22 12:50:00,49.8,49.8,49.8,49.8,500.0,36.1738,36.1738,36.1738,36.1738,500.0
2013-04-22 12:55:00,49.8,49.8,49.8,49.8,0.0,36.1738,36.1738,36.1738,36.1738,0.0
2013-04-22 13:00:00,49.81,49.81,49.81,49.81,200.0,36.1811,36.1811,36.1811,36.1811,200.0
2013-04-22 13:05:00,49.81,49.81,49.81,49.81,0.0,36.1811,36.1811,36.1811,36.1811,0.0
2013-04-22 13:10:00,49.78,49.78,49.78,49.78,1900.0,36.1593,36.1593,36.1593,36.1593,1900.0
2013-04-22 13:15:00,49.78,49.78,49.78,49.78,0.0,36.1593,36.1593,36.1593,36.1593,0.0
2013-04-22 13:20:00,49.78,49.78,49.78,49.78,600.0,36.1593,36.1593,36.1593,36.1593,600.0
2013-04-22 13:25:00,49.76,49.76,49.76,49.76,1300.0,36.1447,36.1447,36.1447,36.1447,1300.0
2013-04-22 13:30:00,49.76,49.76,49.76,49.76,0.0,36.1447,36.1447,36.1447,36.1447,0.0
2013-04-22 13:35:00,49.8,49.8,49.8,49.8,300.0,36.1738,36.1738,36.1738,36.1738,300.0
2013-04-22 13:40:00,49.8,49.8,49.8,49.8,0.0,36.1738,36.1738,36.1738,36.1738,0.0
2013-04-22 13:45:00,49.81,49.81,49.81,49.81,200.0,36.1811,36.1811,36.1811,36.1811,200.0
2013-04-22 13:50:00,49.78,49.78,49.77,49.78,1000.0,36.1593,36.1593,36.152,36.1593,1000.0
2013-04-22 13:55:00,49.77,49.77,49.77,49.77,200.0,36.152,36.152,36.152,36.152,200.0
2013-04-22 14:00:00,49.78,49.81,49.78,49.78,2100.0,36.1593,36.1811,36.1593,36.1593,2100.0
2013-04-22 14:05:00,49.79,49.8,49.79,49.8,200.0,36.1665,36.1738,36.1665,36.1738,200.0
2013-04-22 14:10:00,49.79,49.79,49.78,49.78,7600.0,36.1665,36.1665,36.1593,36.1593,7600.0
2013-04-22 14:15:00,49.79,49.84,49.79,49.83,197700.0,36.1665,36.2028,36.1665,36.1956,197700.0
2013-04-22 14:20:00,49.84,49.87,49.84,49.87,5700.0,36.2028,36.2246,36.2028,36.2246,5700.0
2013-04-22 14:25:00,49.87,49.9,49.87,49.89,21100.0,36.2246,36.2464,36.2246,36.2392,21100.0
2013-04-22 14:30:00,49.9,49.92,49.9,49.9,17200.0,36.2464,36.261,36.2464,36.2464,17200.0
2013-04-22 14:35:00,49.9,49.9,49.9,49.9,8400.0,36.2464,36.2464,36.2464,36.2464,8400.0
2013-04-22 14:40:00,49.92,49.92,49.92,49.92,300.0,36.261,36.261,36.261,36.261,300.0
2013-04-22 14:45:00,49.91,49.91,49.9,49.9,200.0,36.2537,36.2537,36.2464,36.2464,200.0
2013-04-22 14:50:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-04-22 14:55:00,49.89,49.9,49.89,49.9,200.0,36.2392,36.2464,36.2392,36.2464,200.0
2013-04-22 15:00:00,49.88,49.89,49.88,49.89,2100.0,36.2319,36.2392,36.2319,36.2392,2100.0
2013-04-22 15:05:00,49.87,49.89,49.87,49.89,75700.0,36.2246,36.2392,36.2246,36.2392,75700.0
2013-04-22 15:10:00,49.88,49.92,49.88,49.91,25600.0,36.2319,36.261,36.2319,36.2537,25600.0
2013-04-22 15:15:00,49.89,49.9,49.89,49.9,2000.0,36.2392,36.2464,36.2392,36.2464,2000.0
2013-04-22 15:20:00,49.89,49.93,49.87,49.88,36900.0,36.2392,36.2682,36.2246,36.2319,36900.0
2013-04-22 15:25:00,49.88,49.91,49.86,49.88,18300.0,36.2319,36.2537,36.2174,36.2319,18300.0
2013-04-22 15:30:00,49.88,49.91,49.88,49.91,800.0,36.2319,36.2537,36.2319,36.2537,800.0
2013-04-22 15:35:00,49.91,49.92,49.87,49.92,6600.0,36.2537,36.261,36.2246,36.261,6600.0
2013-04-22 15:40:00,49.92,49.93,49.91,49.92,21400.0,36.261,36.2682,36.2537,36.261,21400.0
2013-04-22 15:45:00,49.93,49.93,49.88,49.9,29900.0,36.2682,36.2682,36.2319,36.2464,29900.0
2013-04-22 15:50:00,49.89,49.9,49.87,49.88,99900.0,36.2392,36.2464,36.2246,36.2319,99900.0
2013-04-22 15:55:00,49.88,49.95,49.86,49.93,88200.0,36.2319,36.2827,36.2174,36.2682,88200.0
2013-04-23 09:30:00,49.86,49.89,49.86,49.87,1000.0,36.2174,36.2392,36.2174,36.2246,1000.0
2013-04-23 09:35:00,49.87,49.87,49.87,49.87,0.0,36.2246,36.2246,36.2246,36.2246,0.0
2013-04-23 09:40:00,49.86,49.87,49.85,49.87,600.0,36.2174,36.2246,36.2101,36.2246,600.0
2013-04-23 09:45:00,49.88,49.91,49.88,49.91,2500.0,36.2319,36.2537,36.2319,36.2537,2500.0
2013-04-23 09:50:00,49.94,49.94,49.93,49.93,1600.0,36.2755,36.2755,36.2682,36.2682,1600.0
2013-04-23 09:55:00,49.93,49.93,49.88,49.88,1500.0,36.2682,36.2682,36.2319,36.2319,1500.0
2013-04-23 10:00:00,49.95,49.95,49.95,49.95,2000.0,36.2827,36.2827,36.2827,36.2827,2000.0
2013-04-23 10:05:00,49.95,49.95,49.93,49.93,200.0,36.2827,36.2827,36.2682,36.2682,200.0
2013-04-23 10:10:00,49.93,49.93,49.93,49.93,0.0,36.2682,36.2682,36.2682,36.2682,0.0
2013-04-23 10:15:00,49.98,49.99,49.98,49.99,5100.0,36.3045,36.3118,36.3045,36.3118,5100.0
2013-04-23 10:20:00,50.04,50.05,50.04,50.05,1600.0,36.3481,36.3554,36.3481,36.3554,1600.0
2013-04-23 10:25:00,50.05,50.05,50.05,50.05,100.0,36.3554,36.3554,36.3554,36.3554,100.0
2013-04-23 10:30:00,50.06,50.08,50.06,50.08,18900.0,36.3626,36.3772,36.3626,36.3772,18900.0
2013-04-23 10:35:00,50.07,50.08,50.07,50.08,3100.0,36.3699,36.3772,36.3699,36.3772,3100.0
2013-04-23 10:40:00,50.07,50.08,50.07,50.08,4000.0,36.3699,36.3772,36.3699,36.3772,4000.0
2013-04-23 10:45:00,50.1,50.12,50.1,50.11,154900.0,36.3917,36.4062,36.3917,36.399,154900.0
2013-04-23 10:50:00,50.11,50.11,50.11,50.11,0.0,36.399,36.399,36.399,36.399,0.0
2013-04-23 10:55:00,50.11,50.11,50.11,50.11,0.0,36.399,36.399,36.399,36.399,0.0
2013-04-23 11:00:00,50.12,50.14,50.12,50.14,1900.0,36.4062,36.4208,36.4062,36.4208,1900.0
2013-04-23 11:05:00,50.13,50.14,50.13,50.14,33100.0,36.4135,36.4208,36.4135,36.4208,33100.0
2013-04-23 11:10:00,50.12,50.12,50.11,50.12,4300.0,36.4062,36.4062,36.399,36.4062,4300.0
2013-04-23 11:15:00,50.12,50.15,50.12,50.15,4800.0,36.4062,36.428,36.4062,36.428,4800.0
2013-04-23 11:20:00,50.15,50.16,50.13,50.16,9600.0,36.428,36.4353,36.4135,36.4353,9600.0
2013-04-23 11:25:00,50.16,50.19,50.16,50.18,7400.0,36.4353,36.4571,36.4353,36.4498,7400.0
2013-04-23 11:30:00,50.17,50.2,50.17,50.2,7600.0,36.4425,36.4643,36.4425,36.4643,7600.0
2013-04-23 11:35:00,50.2,50.2,50.2,50.2,4300.0,36.4643,36.4643,36.4643,36.4643,4300.0
2013-04-23 11:40:00,50.21,50.21,50.21,50.21,300.0,36.4716,36.4716,36.4716,36.4716,300.0
2013-04-23 11:45:00,50.21,50.23,50.21,50.23,200.0,36.4716,36.4861,36.4716,36.4861,200.0
2013-04-23 11:50:00,50.23,50.23,50.22,50.23,6200.0,36.4861,36.4861,36.4789,36.4861,6200.0
2013-04-23 11:55:00,50.23,50.23,50.22,50.23,11400.0,36.4861,36.4861,36.4789,36.4861,11400.0
2013-04-23 12:00:00,50.23,50.23,50.22,50.22,3600.0,36.4861,36.4861,36.4789,36.4789,3600.0
2013-04-23 12:05:00,50.22,50.22,50.22,50.22,0.0,36.4789,36.4789,36.4789,36.4789,0.0
2013-04-23 12:10:00,50.2,50.2,50.19,50.2,3800.0,36.4643,36.4643,36.4571,36.4643,3800.0
2013-04-23 12:15:00,50.19,50.19,50.19,50.19,600.0,36.4571,36.4571,36.4571,36.4571,600.0
2013-04-23 12:20:00,50.2,50.23,50.19,50.23,4600.0,36.4643,36.4861,36.4571,36.4861,4600.0
2013-04-23 12:25:00,50.22,50.22,50.22,50.22,100.0,36.4789,36.4789,36.4789,36.4789,100.0
2013-04-23 12:30:00,50.22,50.24,50.22,50.24,4300.0,36.4789,36.4934,36.4789,36.4934,4300.0
2013-04-23 12:35:00,50.22,50.22,50.22,50.22,4200.0,36.4789,36.4789,36.4789,36.4789,4200.0
2013-04-23 12:40:00,50.22,50.22,50.22,50.22,0.0,36.4789,36.4789,36.4789,36.4789,0.0
2013-04-23 12:45:00,50.24,50.24,50.2,50.2,18200.0,36.4934,36.4934,36.4643,36.4643,18200.0
2013-04-23 12:50:00,50.19,50.19,50.19,50.19,100.0,36.4571,36.4571,36.4571,36.4571,100.0
2013-04-23 12:55:00,50.19,50.19,50.19,50.19,0.0,36.4571,36.4571,36.4571,36.4571,0.0
2013-04-23 13:00:00,50.2,50.2,50.19,50.19,3800.0,36.4643,36.4643,36.4571,36.4571,3800.0
2013-04-23 13:05:00,50.19,50.2,49.88,49.9,49600.0,36.4571,36.4643,36.2319,36.2464,49600.0
2013-04-23 13:10:00,49.86,50.04,49.85,50.01,55400.0,36.2174,36.3481,36.2101,36.3263,55400.0
2013-04-23 13:15:00,50.14,50.17,50.14,50.17,200.0,36.4208,36.4425,36.4208,36.4425,200.0
2013-04-23 13:20:00,50.17,50.17,50.16,50.16,300.0,36.4425,36.4425,36.4353,36.4353,300.0
2013-04-23 13:25:00,50.11,50.11,50.1,50.1,400.0,36.399,36.399,36.3917,36.3917,400.0
2013-04-23 13:30:00,50.11,50.11,50.11,50.11,200.0,36.399,36.399,36.399,36.399,200.0
2013-04-23 13:35:00,50.08,50.1,50.08,50.09,2100.0,36.3772,36.3917,36.3772,36.3844,2100.0
2013-04-23 13:40:00,50.09,50.11,50.08,50.11,14000.0,36.3844,36.399,36.3772,36.399,14000.0
2013-04-23 13:45:00,50.1,50.12,50.09,50.11,2900.0,36.3917,36.4062,36.3844,36.399,2900.0
2013-04-23 13:50:00,50.11,50.11,50.11,50.11,300.0,36.399,36.399,36.399,36.399,300.0
2013-04-23 13:55:00,50.12,50.12,50.12,50.12,6100.0,36.4062,36.4062,36.4062,36.4062,6100.0
2013-04-23 14:00:00,50.15,50.16,50.14,50.14,9400.0,36.428,36.4353,36.4208,36.4208,9400.0
2013-04-23 14:05:00,50.14,50.14,50.14,50.14,2400.0,36.4208,36.4208,36.4208,36.4208,2400.0
2013-04-23 14:10:00,50.15,50.15,50.14,50.14,900.0,36.428,36.428,36.4208,36.4208,900.0
2013-04-23 14:15:00,50.11,50.11,50.11,50.11,100.0,36.399,36.399,36.399,36.399,100.0
2013-04-23 14:20:00,50.06,50.06,50.06,50.06,100.0,36.3626,36.3626,36.3626,36.3626,100.0
2013-04-23 14:25:00,50.06,50.06,50.03,50.03,4400.0,36.3626,36.3626,36.3409,36.3409,4400.0
2013-04-23 14:30:00,50.03,50.03,50.01,50.03,1700.0,36.3409,36.3409,36.3263,36.3409,1700.0
2013-04-23 14:35:00,50.04,50.04,50.03,50.03,1100.0,36.3481,36.3481,36.3409,36.3409,1100.0
2013-04-23 14:40:00,50.04,50.04,50.02,50.02,2300.0,36.3481,36.3481,36.3336,36.3336,2300.0
2013-04-23 14:45:00,50.04,50.04,50.04,50.04,700.0,36.3481,36.3481,36.3481,36.3481,700.0
2013-04-23 14:50:00,50.04,50.04,50.03,50.03,6500.0,36.3481,36.3481,36.3409,36.3409,6500.0
2013-04-23 14:55:00,50.04,50.04,50.03,50.03,400.0,36.3481,36.3481,36.3409,36.3409,400.0
2013-04-23 15:00:00,50.02,50.06,50.02,50.06,51400.0,36.3336,36.3626,36.3336,36.3626,51400.0
2013-04-23 15:05:00,50.07,50.07,50.05,50.05,300.0,36.3699,36.3699,36.3554,36.3554,300.0
2013-04-23 15:10:00,50.06,50.07,50.05,50.07,2400.0,36.3626,36.3699,36.3554,36.3699,2400.0
2013-04-23 15:15:00,50.07,50.07,50.07,50.07,5100.0,36.3699,36.3699,36.3699,36.3699,5100.0
2013-04-23 15:20:00,50.08,50.11,50.08,50.11,2300.0,36.3772,36.399,36.3772,36.399,2300.0
2013-04-23 15:25:00,50.11,50.12,50.1,50.12,2600.0,36.399,36.4062,36.3917,36.4062,2600.0
2013-04-23 15:30:00,50.12,50.13,50.11,50.11,16300.0,36.4062,36.4135,36.399,36.399,16300.0
2013-04-23 15:35:00,50.11,50.12,50.1,50.11,17900.0,36.399,36.4062,36.3917,36.399,17900.0
2013-04-23 15:40:00,50.11,50.11,50.1,50.11,9000.0,36.399,36.399,36.3917,36.399,9000.0
2013-04-23 15:45:00,50.12,50.13,50.12,50.13,17500.0,36.4062,36.4135,36.4062,36.4135,17500.0
2013-04-23 15:50:00,50.13,50.14,50.12,50.13,46500.0,36.4135,36.4208,36.4062,36.4135,46500.0
2013-04-23 15:55:00,50.13,50.18,50.13,50.16,145100.0,36.4135,36.4498,36.4135,36.4353,145100.0
2013-04-24 09:30:00,50.15,50.26,50.15,50.25,6200.0,36.428,36.5079,36.428,36.5007,6200.0
2013-04-24 09:35:00,50.28,50.28,50.27,50.27,8600.0,36.5225,36.5225,36.5152,36.5152,8600.0
2013-04-24 09:40:00,50.28,50.3,50.26,50.3,13600.0,36.5225,36.537,36.5079,36.537,13600.0
2013-04-24 09:45:00,50.29,50.31,50.29,50.31,13600.0,36.5297,36.5442,36.5297,36.5442,13600.0
2013-04-24 09:50:00,50.29,50.29,50.28,50.28,6900.0,36.5297,36.5297,36.5225,36.5225,6900.0
2013-04-24 09:55:00,50.28,50.29,50.28,50.29,3800.0,36.5225,36.5297,36.5225,36.5297,3800.0
2013-04-24 10:00:00,50.3,50.31,50.29,50.29,10200.0,36.537,36.5442,36.5297,36.5297,10200.0
2013-04-24 10:05:00,50.27,50.28,50.27,50.28,9500.0,36.5152,36.5225,36.5152,36.5225,9500.0
2013-04-24 10:10:00,50.26,50.26,50.26,50.26,200.0,36.5079,36.5079,36.5079,36.5079,200.0
2013-04-24 10:15:00,50.25,50.26,50.25,50.26,300.0,36.5007,36.5079,36.5007,36.5079,300.0
2013-04-24 10:20:00,50.25,50.25,50.23,50.23,700.0,36.5007,36.5007,36.4861,36.4861,700.0
2013-04-24 10:25:00,50.27,50.28,50.27,50.27,10200.0,36.5152,36.5225,36.5152,36.5152,10200.0
2013-04-24 10:30:00,50.32,50.32,50.32,50.32,100.0,36.5515,36.5515,36.5515,36.5515,100.0
2013-04-24 10:35:00,50.32,50.32,50.32,50.32,0.0,36.5515,36.5515,36.5515,36.5515,0.0
2013-04-24 10:40:00,50.32,50.33,50.32,50.33,6200.0,36.5515,36.5588,36.5515,36.5588,6200.0
2013-04-24 10:45:00,50.37,50.37,50.37,50.37,100.0,36.5878,36.5878,36.5878,36.5878,100.0
2013-04-24 10:50:00,50.37,50.37,50.37,50.37,100.0,36.5878,36.5878,36.5878,36.5878,100.0
2013-04-24 10:55:00,50.36,50.36,50.35,50.36,3900.0,36.5806,36.5806,36.5733,36.5806,3900.0
2013-04-24 11:00:00,50.37,50.39,50.36,50.36,8400.0,36.5878,36.6024,36.5806,36.5806,8400.0
2013-04-24 11:05:00,50.34,50.34,50.34,50.34,21200.0,36.566,36.566,36.566,36.566,21200.0
2013-04-24 11:10:00,50.34,50.34,50.31,50.32,4400.0,36.566,36.566,36.5442,36.5515,4400.0
2013-04-24 11:15:00,50.32,50.32,50.31,50.31,1500.0,36.5515,36.5515,36.5442,36.5442,1500.0
2013-04-24 11:20:00,50.33,50.33,50.33,50.33,300.0,36.5588,36.5588,36.5588,36.5588,300.0
2013-04-24 11:25:00,50.32,50.32,50.32,50.32,1200.0,36.5515,36.5515,36.5515,36.5515,1200.0
2013-04-24 11:30:00,50.33,50.34,50.33,50.34,500.0,36.5588,36.566,36.5588,36.566,500.0
2013-04-24 11:35:00,50.33,50.33,50.31,50.31,6200.0,36.5588,36.5588,36.5442,36.5442,6200.0
2013-04-24 11:40:00,50.31,50.32,50.31,50.32,2800.0,36.5442,36.5515,36.5442,36.5515,2800.0
2013-04-24 11:45:00,50.31,50.33,50.31,50.33,1500.0,36.5442,36.5588,36.5442,36.5588,1500.0
2013-04-24 11:50:00,50.33,50.35,50.33,50.34,11500.0,36.5588,36.5733,36.5588,36.566,11500.0
2013-04-24 11:55:00,50.33,50.34,50.33,50.34,1800.0,36.5588,36.566,36.5588,36.566,1800.0
2013-04-24 12:00:00,50.34,50.34,50.33,50.34,4300.0,36.566,36.566,36.5588,36.566,4300.0
2013-04-24 12:05:00,50.33,50.33,50.33,50.33,100.0,36.5588,36.5588,36.5588,36.5588,100.0
2013-04-24 12:10:00,50.33,50.33,50.32,50.32,800.0,36.5588,36.5588,36.5515,36.5515,800.0
2013-04-24 12:15:00,50.32,50.32,50.31,50.32,2800.0,36.5515,36.5515,36.5442,36.5515,2800.0
2013-04-24 12:20:00,50.31,50.33,50.3,50.33,3200.0,36.5442,36.5588,36.537,36.5588,3200.0
2013-04-24 12:25:00,50.32,50.32,50.31,50.32,1500.0,36.5515,36.5515,36.5442,36.5515,1500.0
2013-04-24 12:30:00,50.3,50.33,50.3,50.31,5900.0,36.537,36.5588,36.537,36.5442,5900.0
2013-04-24 12:35:00,50.28,50.28,50.27,50.28,1200.0,36.5225,36.5225,36.5152,36.5225,1200.0
2013-04-24 12:40:00,50.27,50.27,50.25,50.26,3000.0,36.5152,36.5152,36.5007,36.5079,3000.0
2013-04-24 12:45:00,50.26,50.29,50.26,50.29,10100.0,36.5079,36.5297,36.5079,36.5297,10100.0
2013-04-24 12:50:00,50.29,50.29,50.29,50.29,0.0,36.5297,36.5297,36.5297,36.5297,0.0
2013-04-24 12:55:00,50.29,50.29,50.29,50.29,300.0,36.5297,36.5297,36.5297,36.5297,300.0
2013-04-24 13:00:00,50.3,50.31,50.3,50.31,1400.0,36.537,36.5442,36.537,36.5442,1400.0
2013-04-24 13:05:00,50.31,50.32,50.31,50.31,1100.0,36.5442,36.5515,36.5442,36.5442,1100.0
2013-04-24 13:10:00,50.32,50.33,50.32,50.33,600.0,36.5515,36.5588,36.5515,36.5588,600.0
2013-04-24 13:15:00,50.34,50.34,50.34,50.34,200.0,36.566,36.566,36.566,36.566,200.0
2013-04-24 13:20:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-24 13:25:00,50.36,50.37,50.33,50.33,42900.0,36.5806,36.5878,36.5588,36.5588,42900.0
2013-04-24 13:30:00,50.33,50.33,50.33,50.33,4700.0,36.5588,36.5588,36.5588,36.5588,4700.0
2013-04-24 13:35:00,50.35,50.36,50.35,50.35,13000.0,36.5733,36.5806,36.5733,36.5733,13000.0
2013-04-24 13:40:00,50.33,50.33,50.33,50.33,6300.0,36.5588,36.5588,36.5588,36.5588,6300.0
2013-04-24 13:45:00,50.36,50.36,50.35,50.35,200.0,36.5806,36.5806,36.5733,36.5733,200.0
2013-04-24 13:50:00,50.33,50.37,50.33,50.37,4800.0,36.5588,36.5878,36.5588,36.5878,4800.0
2013-04-24 13:55:00,50.37,50.37,50.34,50.36,9100.0,36.5878,36.5878,36.566,36.5806,9100.0
2013-04-24 14:00:00,50.35,50.35,50.35,50.35,800.0,36.5733,36.5733,36.5733,36.5733,800.0
2013-04-24 14:05:00,50.36,50.39,50.36,50.39,1000.0,36.5806,36.6024,36.5806,36.6024,1000.0
2013-04-24 14:10:00,50.37,50.39,50.36,50.39,2800.0,36.5878,36.6024,36.5806,36.6024,2800.0
2013-04-24 14:15:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-04-24 14:20:00,50.41,50.41,50.41,50.41,1000.0,36.6169,36.6169,36.6169,36.6169,1000.0
2013-04-24 14:25:00,50.41,50.41,50.41,50.41,200.0,36.6169,36.6169,36.6169,36.6169,200.0
2013-04-24 14:30:00,50.44,50.44,50.42,50.42,5700.0,36.6387,36.6387,36.6241,36.6241,5700.0
2013-04-24 14:35:00,50.44,50.44,50.44,50.44,800.0,36.6387,36.6387,36.6387,36.6387,800.0
2013-04-24 14:40:00,50.44,50.44,50.43,50.43,1100.0,36.6387,36.6387,36.6314,36.6314,1100.0
2013-04-24 14:45:00,50.43,50.43,50.43,50.43,0.0,36.6314,36.6314,36.6314,36.6314,0.0
2013-04-24 14:50:00,50.46,50.46,50.46,50.46,200.0,36.6532,36.6532,36.6532,36.6532,200.0
2013-04-24 14:55:00,50.5,50.5,50.5,50.5,400.0,36.6823,36.6823,36.6823,36.6823,400.0
2013-04-24 15:00:00,50.51,50.51,50.51,50.51,100.0,36.6895,36.6895,36.6895,36.6895,100.0
2013-04-24 15:05:00,50.51,50.52,50.5,50.51,19500.0,36.6895,36.6968,36.6823,36.6895,19500.0
2013-04-24 15:10:00,50.51,50.52,50.49,50.5,16100.0,36.6895,36.6968,36.675,36.6823,16100.0
2013-04-24 15:15:00,50.49,50.49,50.46,50.47,15100.0,36.675,36.675,36.6532,36.6605,15100.0
2013-04-24 15:20:00,50.47,50.47,50.45,50.45,7300.0,36.6605,36.6605,36.6459,36.6459,7300.0
2013-04-24 15:25:00,50.45,50.45,50.45,50.45,0.0,36.6459,36.6459,36.6459,36.6459,0.0
2013-04-24 15:30:00,50.47,50.47,50.47,50.47,200.0,36.6605,36.6605,36.6605,36.6605,200.0
2013-04-24 15:35:00,50.47,50.48,50.45,50.46,1700.0,36.6605,36.6677,36.6459,36.6532,1700.0
2013-04-24 15:40:00,50.47,50.48,50.46,50.46,2400.0,36.6605,36.6677,36.6532,36.6532,2400.0
2013-04-24 15:45:00,50.43,50.45,50.43,50.45,25700.0,36.6314,36.6459,36.6314,36.6459,25700.0
2013-04-24 15:50:00,50.43,50.43,50.42,50.42,1300.0,36.6314,36.6314,36.6241,36.6241,1300.0
2013-04-24 15:55:00,50.4,50.4,50.33,50.34,12400.0,36.6096,36.6096,36.5588,36.566,12400.0
2013-04-25 09:30:00,50.7,50.7,50.57,50.58,35200.0,36.8275,36.8275,36.7331,36.7404,35200.0
2013-04-25 09:35:00,50.57,50.62,50.57,50.62,4700.0,36.7331,36.7694,36.7331,36.7694,4700.0
2013-04-25 09:40:00,50.64,50.64,50.62,50.62,3200.0,36.7839,36.7839,36.7694,36.7694,3200.0
2013-04-25 09:45:00,50.57,50.57,50.56,50.56,300.0,36.7331,36.7331,36.7258,36.7258,300.0
2013-04-25 09:50:00,50.57,50.59,50.57,50.59,1300.0,36.7331,36.7476,36.7331,36.7476,1300.0
2013-04-25 09:55:00,50.6,50.6,50.6,50.6,100.0,36.7549,36.7549,36.7549,36.7549,100.0
2013-04-25 10:00:00,50.63,50.63,50.63,50.63,200.0,36.7767,36.7767,36.7767,36.7767,200.0
2013-04-25 10:05:00,50.61,50.65,50.61,50.65,3700.0,36.7622,36.7912,36.7622,36.7912,3700.0
2013-04-25 10:10:00,50.65,50.65,50.63,50.65,1300.0,36.7912,36.7912,36.7767,36.7912,1300.0
2013-04-25 10:15:00,50.64,50.65,50.64,50.65,1000.0,36.7839,36.7912,36.7839,36.7912,1000.0
2013-04-25 10:20:00,50.65,50.65,50.64,50.64,6300.0,36.7912,36.7912,36.7839,36.7839,6300.0
2013-04-25 10:25:00,50.66,50.7,50.66,50.7,900.0,36.7985,36.8275,36.7985,36.8275,900.0
2013-04-25 10:30:00,50.69,50.7,50.67,50.7,1100.0,36.8203,36.8275,36.8057,36.8275,1100.0
2013-04-25 10:35:00,50.71,50.71,50.71,50.71,300.0,36.8348,36.8348,36.8348,36.8348,300.0
2013-04-25 10:40:00,50.73,50.74,50.73,50.74,1000.0,36.8493,36.8566,36.8493,36.8566,1000.0
2013-04-25 10:45:00,50.74,50.74,50.74,50.74,0.0,36.8566,36.8566,36.8566,36.8566,0.0
2013-04-25 10:50:00,50.75,50.79,50.75,50.79,1900.0,36.8638,36.8929,36.8638,36.8929,1900.0
2013-04-25 10:55:00,50.78,50.78,50.78,50.78,100.0,36.8856,36.8856,36.8856,36.8856,100.0
2013-04-25 11:00:00,50.79,50.79,50.79,50.79,2600.0,36.8929,36.8929,36.8929,36.8929,2600.0
2013-04-25 11:05:00,50.79,50.79,50.77,50.77,5300.0,36.8929,36.8929,36.8784,36.8784,5300.0
2013-04-25 11:10:00,50.79,50.79,50.78,50.78,2800.0,36.8929,36.8929,36.8856,36.8856,2800.0
2013-04-25 11:15:00,50.8,50.8,50.79,50.79,2900.0,36.9002,36.9002,36.8929,36.8929,2900.0
2013-04-25 11:20:00,50.79,50.79,50.79,50.79,1800.0,36.8929,36.8929,36.8929,36.8929,1800.0
2013-04-25 11:25:00,50.79,50.81,50.79,50.81,2300.0,36.8929,36.9074,36.8929,36.9074,2300.0
2013-04-25 11:30:00,50.8,50.82,50.8,50.81,2800.0,36.9002,36.9147,36.9002,36.9074,2800.0
2013-04-25 11:35:00,50.81,50.82,50.8,50.81,4100.0,36.9074,36.9147,36.9002,36.9074,4100.0
2013-04-25 11:40:00,50.81,50.82,50.81,50.81,5500.0,36.9074,36.9147,36.9074,36.9074,5500.0
2013-04-25 11:45:00,50.81,50.81,50.8,50.8,6100.0,36.9074,36.9074,36.9002,36.9002,6100.0
2013-04-25 11:50:00,50.8,50.8,50.79,50.79,1100.0,36.9002,36.9002,36.8929,36.8929,1100.0
2013-04-25 11:55:00,50.8,50.8,50.77,50.77,1700.0,36.9002,36.9002,36.8784,36.8784,1700.0
2013-04-25 12:00:00,50.77,50.78,50.77,50.77,2000.0,36.8784,36.8856,36.8784,36.8784,2000.0
2013-04-25 12:05:00,50.78,50.78,50.76,50.78,4700.0,36.8856,36.8856,36.8711,36.8856,4700.0
2013-04-25 12:10:00,50.8,50.8,50.8,50.8,200.0,36.9002,36.9002,36.9002,36.9002,200.0
2013-04-25 12:15:00,50.8,50.81,50.8,50.81,5500.0,36.9002,36.9074,36.9002,36.9074,5500.0
2013-04-25 12:20:00,50.8,50.8,50.8,50.8,5000.0,36.9002,36.9002,36.9002,36.9002,5000.0
2013-04-25 12:25:00,50.81,50.81,50.81,50.81,100.0,36.9074,36.9074,36.9074,36.9074,100.0
2013-04-25 12:30:00,50.81,50.82,50.81,50.82,1100.0,36.9074,36.9147,36.9074,36.9147,1100.0
2013-04-25 12:35:00,50.82,50.82,50.82,50.82,0.0,36.9147,36.9147,36.9147,36.9147,0.0
2013-04-25 12:40:00,50.82,50.82,50.82,50.82,0.0,36.9147,36.9147,36.9147,36.9147,0.0
2013-04-25 12:45:00,50.82,50.82,50.82,50.82,0.0,36.9147,36.9147,36.9147,36.9147,0.0
2013-04-25 12:50:00,50.82,50.83,50.82,50.83,5300.0,36.9147,36.922,36.9147,36.922,5300.0
2013-04-25 12:55:00,50.81,50.81,50.81,50.81,6200.0,36.9074,36.9074,36.9074,36.9074,6200.0
2013-04-25 13:00:00,50.81,50.81,50.81,50.81,0.0,36.9074,36.9074,36.9074,36.9074,0.0
2013-04-25 13:05:00,50.81,50.81,50.81,50.81,100.0,36.9074,36.9074,36.9074,36.9074,100.0
2013-04-25 13:10:00,50.82,50.82,50.82,50.82,600.0,36.9147,36.9147,36.9147,36.9147,600.0
2013-04-25 13:15:00,50.85,50.85,50.85,50.85,300.0,36.9365,36.9365,36.9365,36.9365,300.0
2013-04-25 13:20:00,50.86,50.87,50.86,50.87,300.0,36.9438,36.951,36.9438,36.951,300.0
2013-04-25 13:25:00,50.87,50.87,50.87,50.87,300.0,36.951,36.951,36.951,36.951,300.0
2013-04-25 13:30:00,50.88,50.88,50.88,50.88,19400.0,36.9583,36.9583,36.9583,36.9583,19400.0
2013-04-25 13:35:00,50.87,50.87,50.86,50.87,8100.0,36.951,36.951,36.9438,36.951,8100.0
2013-04-25 13:40:00,50.87,50.87,50.87,50.87,200.0,36.951,36.951,36.951,36.951,200.0
2013-04-25 13:45:00,50.87,50.87,50.87,50.87,400.0,36.951,36.951,36.951,36.951,400.0
2013-04-25 13:50:00,50.87,50.88,50.87,50.88,20000.0,36.951,36.9583,36.951,36.9583,20000.0
2013-04-25 13:55:00,50.88,50.89,50.87,50.88,1300.0,36.9583,36.9655,36.951,36.9583,1300.0
2013-04-25 14:00:00,50.9,50.9,50.9,50.9,200.0,36.9728,36.9728,36.9728,36.9728,200.0
2013-04-25 14:05:00,50.9,50.9,50.9,50.9,0.0,36.9728,36.9728,36.9728,36.9728,0.0
2013-04-25 14:10:00,50.91,50.92,50.91,50.92,500.0,36.9801,36.9873,36.9801,36.9873,500.0
2013-04-25 14:15:00,50.88,50.88,50.88,50.88,18200.0,36.9583,36.9583,36.9583,36.9583,18200.0
2013-04-25 14:20:00,50.88,50.88,50.88,50.88,0.0,36.9583,36.9583,36.9583,36.9583,0.0
2013-04-25 14:25:00,50.86,50.89,50.86,50.89,1500.0,36.9438,36.9655,36.9438,36.9655,1500.0
2013-04-25 14:30:00,50.86,50.86,50.84,50.84,12400.0,36.9438,36.9438,36.9292,36.9292,12400.0
2013-04-25 14:35:00,50.85,50.86,50.85,50.86,500.0,36.9365,36.9438,36.9365,36.9438,500.0
2013-04-25 14:40:00,50.86,50.86,50.86,50.86,900.0,36.9438,36.9438,36.9438,36.9438,900.0
2013-04-25 14:45:00,50.84,50.84,50.84,50.84,6400.0,36.9292,36.9292,36.9292,36.9292,6400.0
2013-04-25 14:50:00,50.84,50.84,50.8,50.8,6400.0,36.9292,36.9292,36.9002,36.9002,6400.0
2013-04-25 14:55:00,50.79,50.79,50.77,50.77,1400.0,36.8929,36.8929,36.8784,36.8784,1400.0
2013-04-25 15:00:00,50.75,50.75,50.72,50.72,6400.0,36.8638,36.8638,36.8421,36.8421,6400.0
2013-04-25 15:05:00,50.7,50.7,50.66,50.69,800.0,36.8275,36.8275,36.7985,36.8203,800.0
2013-04-25 15:10:00,50.65,50.71,50.65,50.71,3400.0,36.7912,36.8348,36.7912,36.8348,3400.0
2013-04-25 15:15:00,50.7,50.7,50.68,50.68,1600.0,36.8275,36.8275,36.813,36.813,1600.0
2013-04-25 15:20:00,50.67,50.67,50.67,50.67,100.0,36.8057,36.8057,36.8057,36.8057,100.0
2013-04-25 15:25:00,50.67,50.67,50.66,50.66,10000.0,36.8057,36.8057,36.7985,36.7985,10000.0
2013-04-25 15:30:00,50.66,50.7,50.66,50.69,1000.0,36.7985,36.8275,36.7985,36.8203,1000.0
2013-04-25 15:35:00,50.71,50.73,50.71,50.73,1400.0,36.8348,36.8493,36.8348,36.8493,1400.0
2013-04-25 15:40:00,50.73,50.73,50.72,50.72,300.0,36.8493,36.8493,36.8421,36.8421,300.0
2013-04-25 15:45:00,50.72,50.72,50.72,50.72,0.0,36.8421,36.8421,36.8421,36.8421,0.0
2013-04-25 15:50:00,50.74,50.74,50.7,50.7,7100.0,36.8566,36.8566,36.8275,36.8275,7100.0
2013-04-25 15:55:00,50.67,50.71,50.67,50.71,2000.0,36.8057,36.8348,36.8057,36.8348,2000.0
2013-04-26 09:30:00,50.62,50.62,50.5,50.53,13100.0,36.7694,36.7694,36.6823,36.704,13100.0
2013-04-26 09:35:00,50.49,50.49,50.49,50.49,1700.0,36.675,36.675,36.675,36.675,1700.0
2013-04-26 09:40:00,50.45,50.46,50.45,50.46,9000.0,36.6459,36.6532,36.6459,36.6532,9000.0
2013-04-26 09:45:00,50.44,50.45,50.44,50.45,2700.0,36.6387,36.6459,36.6387,36.6459,2700.0
2013-04-26 09:50:00,50.44,50.46,50.44,50.46,2600.0,36.6387,36.6532,36.6387,36.6532,2600.0
2013-04-26 09:55:00,50.48,50.5,50.46,50.5,1900.0,36.6677,36.6823,36.6532,36.6823,1900.0
2013-04-26 10:00:00,50.51,50.54,50.51,50.54,3900.0,36.6895,36.7113,36.6895,36.7113,3900.0
2013-04-26 10:05:00,50.5,50.52,50.49,50.49,1600.0,36.6823,36.6968,36.675,36.675,1600.0
2013-04-26 10:10:00,50.49,50.49,50.44,50.44,300.0,36.675,36.675,36.6387,36.6387,300.0
2013-04-26 10:15:00,50.41,50.41,50.41,50.41,5500.0,36.6169,36.6169,36.6169,36.6169,5500.0
2013-04-26 10:20:00,50.42,50.47,50.42,50.45,13200.0,36.6241,36.6605,36.6241,36.6459,13200.0
2013-04-26 10:25:00,50.45,50.45,50.45,50.45,0.0,36.6459,36.6459,36.6459,36.6459,0.0
2013-04-26 10:30:00,50.45,50.45,50.45,50.45,0.0,36.6459,36.6459,36.6459,36.6459,0.0
2013-04-26 10:35:00,50.48,50.48,50.47,50.47,1000.0,36.6677,36.6677,36.6605,36.6605,1000.0
2013-04-26 10:40:00,50.48,50.48,50.45,50.46,1000.0,36.6677,36.6677,36.6459,36.6532,1000.0
2013-04-26 10:45:00,50.48,50.48,50.48,50.48,600.0,36.6677,36.6677,36.6677,36.6677,600.0
2013-04-26 10:50:00,50.45,50.45,50.44,50.44,300.0,36.6459,36.6459,36.6387,36.6387,300.0
2013-04-26 10:55:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:00:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:05:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:10:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:15:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:20:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:25:00,50.42,50.43,50.38,50.39,3800.0,36.6241,36.6314,36.5951,36.6024,3800.0
2013-04-26 11:30:00,50.39,50.39,50.39,50.39,0.0,36.6024,36.6024,36.6024,36.6024,0.0
2013-04-26 11:35:00,50.37,50.37,50.3,50.31,900.0,36.5878,36.5878,36.537,36.5442,900.0
2013-04-26 11:40:00,50.31,50.34,50.31,50.34,500.0,36.5442,36.566,36.5442,36.566,500.0
2013-04-26 11:45:00,50.3,50.3,50.27,50.27,700.0,36.537,36.537,36.5152,36.5152,700.0
2013-04-26 11:50:00,50.28,50.28,50.25,50.26,1800.0,36.5225,36.5225,36.5007,36.5079,1800.0
2013-04-26 11:55:00,50.25,50.25,50.25,50.25,2500.0,36.5007,36.5007,36.5007,36.5007,2500.0
2013-04-26 12:00:00,50.22,50.22,50.2,50.2,500.0,36.4789,36.4789,36.4643,36.4643,500.0
2013-04-26 12:05:00,50.2,50.2,50.2,50.2,0.0,36.4643,36.4643,36.4643,36.4643,0.0
2013-04-26 12:10:00,50.2,50.2,50.2,50.2,0.0,36.4643,36.4643,36.4643,36.4643,0.0
2013-04-26 12:15:00,50.24,50.25,50.23,50.25,1800.0,36.4934,36.5007,36.4861,36.5007,1800.0
2013-04-26 12:20:00,50.25,50.25,50.24,50.25,700.0,36.5007,36.5007,36.4934,36.5007,700.0
2013-04-26 12:25:00,50.24,50.24,50.24,50.24,200.0,36.4934,36.4934,36.4934,36.4934,200.0
2013-04-26 12:30:00,50.24,50.24,50.24,50.24,17100.0,36.4934,36.4934,36.4934,36.4934,17100.0
2013-04-26 12:35:00,50.24,50.24,50.24,50.24,0.0,36.4934,36.4934,36.4934,36.4934,0.0
2013-04-26 12:40:00,50.24,50.24,50.24,50.24,200.0,36.4934,36.4934,36.4934,36.4934,200.0
2013-04-26 12:45:00,50.23,50.24,50.22,50.24,2600.0,36.4861,36.4934,36.4789,36.4934,2600.0
2013-04-26 12:50:00,50.24,50.27,50.24,50.27,4200.0,36.4934,36.5152,36.4934,36.5152,4200.0
2013-04-26 12:55:00,50.26,50.28,50.26,50.28,2600.0,36.5079,36.5225,36.5079,36.5225,2600.0
2013-04-26 13:00:00,50.28,50.28,50.25,50.28,9500.0,36.5225,36.5225,36.5007,36.5225,9500.0
2013-04-26 13:05:00,50.27,50.27,50.25,50.27,5500.0,36.5152,36.5152,36.5007,36.5152,5500.0
2013-04-26 13:10:00,50.29,50.29,50.28,50.29,2800.0,36.5297,36.5297,36.5225,36.5297,2800.0
2013-04-26 13:15:00,50.29,50.31,50.29,50.3,2800.0,36.5297,36.5442,36.5297,36.537,2800.0
2013-04-26 13:20:00,50.3,50.33,50.3,50.33,3100.0,36.537,36.5588,36.537,36.5588,3100.0
2013-04-26 13:25:00,50.33,50.35,50.33,50.35,4400.0,36.5588,36.5733,36.5588,36.5733,4400.0
2013-04-26 13:30:00,50.35,50.37,50.35,50.36,4200.0,36.5733,36.5878,36.5733,36.5806,4200.0
2013-04-26 13:35:00,50.36,50.36,50.35,50.35,3500.0,36.5806,36.5806,36.5733,36.5733,3500.0
2013-04-26 13:40:00,50.35,50.38,50.35,50.37,3200.0,36.5733,36.5951,36.5733,36.5878,3200.0
2013-04-26 13:45:00,50.38,50.39,50.38,50.39,4900.0,36.5951,36.6024,36.5951,36.6024,4900.0
2013-04-26 13:50:00,50.38,50.38,50.37,50.37,3200.0,36.5951,36.5951,36.5878,36.5878,3200.0
2013-04-26 13:55:00,50.37,50.37,50.36,50.37,2700.0,36.5878,36.5878,36.5806,36.5878,2700.0
2013-04-26 14:00:00,50.37,50.37,50.36,50.37,2500.0,36.5878,36.5878,36.5806,36.5878,2500.0
2013-04-26 14:05:00,50.37,50.38,50.37,50.38,2900.0,36.5878,36.5951,36.5878,36.5951,2900.0
2013-04-26 14:10:00,50.38,50.38,50.36,50.37,4100.0,36.5951,36.5951,36.5806,36.5878,4100.0
2013-04-26 14:15:00,50.35,50.36,50.33,50.33,3200.0,36.5733,36.5806,36.5588,36.5588,3200.0
2013-04-26 14:20:00,50.35,50.36,50.34,50.36,4000.0,36.5733,36.5806,36.566,36.5806,4000.0
2013-04-26 14:25:00,50.36,50.36,50.36,50.36,2800.0,36.5806,36.5806,36.5806,36.5806,2800.0
2013-04-26 14:30:00,50.34,50.36,50.33,50.35,2900.0,36.566,36.5806,36.5588,36.5733,2900.0
2013-04-26 14:35:00,50.35,50.35,50.35,50.35,0.0,36.5733,36.5733,36.5733,36.5733,0.0
2013-04-26 14:40:00,50.35,50.35,50.35,50.35,0.0,36.5733,36.5733,36.5733,36.5733,0.0
2013-04-26 14:45:00,50.35,50.35,50.35,50.35,100.0,36.5733,36.5733,36.5733,36.5733,100.0
2013-04-26 14:50:00,50.38,50.38,50.37,50.37,600.0,36.5951,36.5951,36.5878,36.5878,600.0
2013-04-26 14:55:00,50.36,50.38,50.36,50.37,2600.0,36.5806,36.5951,36.5806,36.5878,2600.0
2013-04-26 15:00:00,50.36,50.4,50.36,50.39,10900.0,36.5806,36.6096,36.5806,36.6024,10900.0
2013-04-26 15:05:00,50.39,50.41,50.39,50.41,2900.0,36.6024,36.6169,36.6024,36.6169,2900.0
2013-04-26 15:10:00,50.42,50.42,50.41,50.41,2500.0,36.6241,36.6241,36.6169,36.6169,2500.0
2013-04-26 15:15:00,50.41,50.42,50.41,50.41,13300.0,36.6169,36.6241,36.6169,36.6169,13300.0
2013-04-26 15:20:00,50.41,50.41,50.4,50.41,56600.0,36.6169,36.6169,36.6096,36.6169,56600.0
2013-04-26 15:25:00,50.41,50.44,50.39,50.44,25900.0,36.6169,36.6387,36.6024,36.6387,25900.0
2013-04-26 15:30:00,50.43,50.44,50.41,50.42,7800.0,36.6314,36.6387,36.6169,36.6241,7800.0
2013-04-26 15:35:00,50.43,50.43,50.39,50.39,14300.0,36.6314,36.6314,36.6024,36.6024,14300.0
2013-04-26 15:40:00,50.41,50.41,50.39,50.39,5300.0,36.6169,36.6169,36.6024,36.6024,5300.0
2013-04-26 15:45:00,50.41,50.41,50.35,50.38,3900.0,36.6169,36.6169,36.5733,36.5951,3900.0
2013-04-26 15:50:00,50.36,50.36,50.35,50.35,300.0,36.5806,36.5806,36.5733,36.5733,300.0
2013-04-26 15:55:00,50.33,50.35,50.33,50.35,6500.0,36.5588,36.5733,36.5588,36.5733,6500.0
2013-04-29 09:30:00,50.75,50.75,50.72,50.72,3300.0,36.8638,36.8638,36.8421,36.8421,3300.0
2013-04-29 09:35:00,50.71,50.71,50.68,50.68,3900.0,36.8348,36.8348,36.813,36.813,3900.0
2013-04-29 09:40:00,50.6,50.6,50.6,50.6,800.0,36.7549,36.7549,36.7549,36.7549,800.0
2013-04-29 09:45:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-04-29 09:50:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-04-29 09:55:00,50.7,50.7,50.7,50.7,1600.0,36.8275,36.8275,36.8275,36.8275,1600.0
2013-04-29 10:00:00,50.7,50.78,50.7,50.78,2500.0,36.8275,36.8856,36.8275,36.8856,2500.0
2013-04-29 10:05:00,50.75,50.75,50.75,50.75,1600.0,36.8638,36.8638,36.8638,36.8638,1600.0
2013-04-29 10:10:00,50.75,50.75,50.71,50.71,1800.0,36.8638,36.8638,36.8348,36.8348,1800.0
2013-04-29 10:15:00,50.71,50.71,50.71,50.71,0.0,36.8348,36.8348,36.8348,36.8348,0.0
2013-04-29 10:20:00,50.76,50.77,50.76,50.77,16700.0,36.8711,36.8784,36.8711,36.8784,16700.0
2013-04-29 10:25:00,50.78,50.78,50.77,50.77,300.0,36.8856,36.8856,36.8784,36.8784,300.0
2013-04-29 10:30:00,50.76,50.77,50.76,50.77,600.0,36.8711,36.8784,36.8711,36.8784,600.0
2013-04-29 10:35:00,50.76,50.76,50.76,50.76,400.0,36.8711,36.8711,36.8711,36.8711,400.0
2013-04-29 10:40:00,50.78,50.78,50.78,50.78,300.0,36.8856,36.8856,36.8856,36.8856,300.0
2013-04-29 10:45:00,50.8,50.81,50.79,50.81,800.0,36.9002,36.9074,36.8929,36.9074,800.0
2013-04-29 10:50:00,50.81,50.82,50.8,50.82,1300.0,36.9074,36.9147,36.9002,36.9147,1300.0
2013-04-29 10:55:00,50.84,50.84,50.84,50.84,200.0,36.9292,36.9292,36.9292,36.9292,200.0
2013-04-29 11:00:00,50.84,50.84,50.8,50.8,3400.0,36.9292,36.9292,36.9002,36.9002,3400.0
2013-04-29 11:05:00,50.81,50.83,50.81,50.83,415600.0,36.9074,36.922,36.9074,36.922,415600.0
2013-04-29 11:10:00,50.8,50.8,50.79,50.79,10700.0,36.9002,36.9002,36.8929,36.8929,10700.0
2013-04-29 11:15:00,50.79,50.8,50.79,50.8,1000.0,36.8929,36.9002,36.8929,36.9002,1000.0
2013-04-29 11:20:00,50.79,50.81,50.79,50.81,400.0,36.8929,36.9074,36.8929,36.9074,400.0
2013-04-29 11:25:00,50.81,50.82,50.81,50.82,900.0,36.9074,36.9147,36.9074,36.9147,900.0
2013-04-29 11:30:00,50.81,50.81,50.81,50.81,800.0,36.9074,36.9074,36.9074,36.9074,800.0
2013-04-29 11:35:00,50.81,50.81,50.81,50.81,100.0,36.9074,36.9074,36.9074,36.9074,100.0
2013-04-29 11:40:00,50.81,50.81,50.81,50.81,500.0,36.9074,36.9074,36.9074,36.9074,500.0
2013-04-29 11:45:00,50.81,50.81,50.81,50.81,200.0,36.9074,36.9074,36.9074,36.9074,200.0
2013-04-29 11:50:00,50.81,50.81,50.81,50.81,600.0,36.9074,36.9074,36.9074,36.9074,600.0
2013-04-29 11:55:00,50.79,50.82,50.79,50.82,600.0,36.8929,36.9147,36.8929,36.9147,600.0
2013-04-29 12:00:00,50.82,50.85,50.8,50.85,5100.0,36.9147,36.9365,36.9002,36.9365,5100.0
2013-04-29 12:05:00,50.84,50.84,50.84,50.84,200.0,36.9292,36.9292,36.9292,36.9292,200.0
2013-04-29 12:10:00,50.83,50.84,50.83,50.84,300.0,36.922,36.9292,36.922,36.9292,300.0
2013-04-29 12:15:00,50.85,50.85,50.84,50.84,1400.0,36.9365,36.9365,36.9292,36.9292,1400.0
2013-04-29 12:20:00,50.84,50.84,50.84,50.84,1300.0,36.9292,36.9292,36.9292,36.9292,1300.0
2013-04-29 12:25:00,50.84,50.84,50.84,50.84,0.0,36.9292,36.9292,36.9292,36.9292,0.0
2013-04-29 12:30:00,50.89,50.89,50.88,50.88,500.0,36.9655,36.9655,36.9583,36.9583,500.0
2013-04-29 12:35:00,50.93,50.93,50.91,50.91,500.0,36.9946,36.9946,36.9801,36.9801,500.0
2013-04-29 12:40:00,50.93,50.93,50.92,50.92,1700.0,36.9946,36.9946,36.9873,36.9873,1700.0
2013-04-29 12:45:00,50.91,50.91,50.9,50.9,3700.0,36.9801,36.9801,36.9728,36.9728,3700.0
2013-04-29 12:50:00,50.9,50.9,50.9,50.9,1700.0,36.9728,36.9728,36.9728,36.9728,1700.0
2013-04-29 12:55:00,50.92,50.92,50.88,50.88,2100.0,36.9873,36.9873,36.9583,36.9583,2100.0
2013-04-29 13:00:00,50.88,50.88,50.86,50.88,3900.0,36.9583,36.9583,36.9438,36.9583,3900.0
2013-04-29 13:05:00,50.88,50.89,50.88,50.89,2500.0,36.9583,36.9655,36.9583,36.9655,2500.0
2013-04-29 13:10:00,50.89,50.89,50.89,50.89,1500.0,36.9655,36.9655,36.9655,36.9655,1500.0
2013-04-29 13:15:00,50.89,50.89,50.89,50.89,300.0,36.9655,36.9655,36.9655,36.9655,300.0
2013-04-29 13:20:00,50.88,50.88,50.88,50.88,100.0,36.9583,36.9583,36.9583,36.9583,100.0
2013-04-29 13:25:00,50.88,50.92,50.88,50.92,6100.0,36.9583,36.9873,36.9583,36.9873,6100.0
2013-04-29 13:30:00,50.93,50.96,50.93,50.96,185400.0,36.9946,37.0164,36.9946,37.0164,185400.0
2013-04-29 13:35:00,50.96,50.96,50.94,50.94,1400.0,37.0164,37.0164,37.0019,37.0019,1400.0
2013-04-29 13:40:00,50.94,50.94,50.94,50.94,0.0,37.0019,37.0019,37.0019,37.0019,0.0
2013-04-29 13:45:00,50.97,50.97,50.97,50.97,400.0,37.0237,37.0237,37.0237,37.0237,400.0
2013-04-29 13:50:00,50.97,50.99,50.97,50.99,16200.0,37.0237,37.0382,37.0237,37.0382,16200.0
2013-04-29 13:55:00,50.99,51.0,50.98,50.98,3800.0,37.0382,37.0454,37.0309,37.0309,3800.0
2013-04-29 14:00:00,50.97,50.98,50.97,50.97,800.0,37.0237,37.0309,37.0237,37.0237,800.0
2013-04-29 14:05:00,50.97,50.97,50.97,50.97,12300.0,37.0237,37.0237,37.0237,37.0237,12300.0
2013-04-29 14:10:00,50.97,50.99,50.97,50.97,6700.0,37.0237,37.0382,37.0237,37.0237,6700.0
2013-04-29 14:15:00,50.97,50.97,50.95,50.95,1800.0,37.0237,37.0237,37.0091,37.0091,1800.0
2013-04-29 14:20:00,50.92,50.92,50.92,50.92,100.0,36.9873,36.9873,36.9873,36.9873,100.0
2013-04-29 14:25:00,50.96,50.96,50.96,50.96,6200.0,37.0164,37.0164,37.0164,37.0164,6200.0
2013-04-29 14:30:00,50.96,50.97,50.96,50.96,2700.0,37.0164,37.0237,37.0164,37.0164,2700.0
2013-04-29 14:35:00,50.96,50.96,50.96,50.96,0.0,37.0164,37.0164,37.0164,37.0164,0.0
2013-04-29 14:40:00,50.94,50.98,50.94,50.97,600.0,37.0019,37.0309,37.0019,37.0237,600.0
2013-04-29 14:45:00,50.97,50.97,50.95,50.97,5100.0,37.0237,37.0237,37.0091,37.0237,5100.0
2013-04-29 14:50:00,50.98,50.98,50.97,50.97,800.0,37.0309,37.0309,37.0237,37.0237,800.0
2013-04-29 14:55:00,50.97,50.97,50.95,50.95,1200.0,37.0237,37.0237,37.0091,37.0091,1200.0
2013-04-29 15:00:00,50.96,50.96,50.94,50.94,800.0,37.0164,37.0164,37.0019,37.0019,800.0
2013-04-29 15:05:00,50.89,50.89,50.89,50.89,600.0,36.9655,36.9655,36.9655,36.9655,600.0
2013-04-29 15:10:00,50.89,50.9,50.89,50.9,200.0,36.9655,36.9728,36.9655,36.9728,200.0
2013-04-29 15:15:00,50.92,50.92,50.92,50.92,100.0,36.9873,36.9873,36.9873,36.9873,100.0
2013-04-29 15:20:00,50.91,50.92,50.9,50.9,3200.0,36.9801,36.9873,36.9728,36.9728,3200.0
2013-04-29 15:25:00,50.91,50.93,50.91,50.93,1300.0,36.9801,36.9946,36.9801,36.9946,1300.0
2013-04-29 15:30:00,50.93,50.93,50.92,50.93,1500.0,36.9946,36.9946,36.9873,36.9946,1500.0
2013-04-29 15:35:00,50.95,50.95,50.95,50.95,600.0,37.0091,37.0091,37.0091,37.0091,600.0
2013-04-29 15:40:00,50.95,50.96,50.94,50.94,1400.0,37.0091,37.0164,37.0019,37.0019,1400.0
2013-04-29 15:45:00,50.94,50.94,50.91,50.91,8900.0,37.0019,37.0019,36.9801,36.9801,8900.0
2013-04-29 15:50:00,50.9,50.9,50.87,50.87,2000.0,36.9728,36.9728,36.951,36.951,2000.0
2013-04-29 15:55:00,50.88,50.88,50.86,50.86,1100.0,36.9583,36.9583,36.9438,36.9438,1100.0
2013-04-30 09:30:00,50.97,51.02,50.97,51.01,3400.0,37.0237,37.06,37.0237,37.0527,3400.0
2013-04-30 09:35:00,51.01,51.02,51.01,51.02,1400.0,37.0527,37.06,37.0527,37.06,1400.0
2013-04-30 09:40:00,51.01,51.01,50.93,50.93,53500.0,37.0527,37.0527,36.9946,36.9946,53500.0
2013-04-30 09:45:00,50.93,50.93,50.93,50.93,0.0,36.9946,36.9946,36.9946,36.9946,0.0
2013-04-30 09:50:00,50.9,50.9,50.87,50.87,1200.0,36.9728,36.9728,36.951,36.951,1200.0
2013-04-30 09:55:00,50.87,50.87,50.87,50.87,100.0,36.951,36.951,36.951,36.951,100.0
2013-04-30 10:00:00,50.83,50.83,50.83,50.83,800.0,36.922,36.922,36.922,36.922,800.0
2013-04-30 10:05:00,50.84,50.84,50.84,50.84,200.0,36.9292,36.9292,36.9292,36.9292,200.0
2013-04-30 10:10:00,50.9,50.9,50.9,50.9,200.0,36.9728,36.9728,36.9728,36.9728,200.0
2013-04-30 10:15:00,50.91,50.94,50.91,50.94,400.0,36.9801,37.0019,36.9801,37.0019,400.0
2013-04-30 10:20:00,50.94,50.94,50.93,50.93,500.0,37.0019,37.0019,36.9946,36.9946,500.0
2013-04-30 10:25:00,50.94,50.95,50.93,50.93,1200.0,37.0019,37.0091,36.9946,36.9946,1200.0
2013-04-30 10:30:00,50.96,50.96,50.96,50.96,300.0,37.0164,37.0164,37.0164,37.0164,300.0
2013-04-30 10:35:00,50.97,50.98,50.97,50.98,900.0,37.0237,37.0309,37.0237,37.0309,900.0
2013-04-30 10:40:00,51.02,51.02,51.02,51.02,300.0,37.06,37.06,37.06,37.06,300.0
2013-04-30 10:45:00,51.06,51.06,51.06,51.06,100.0,37.089,37.089,37.089,37.089,100.0
2013-04-30 10:50:00,51.06,51.07,51.06,51.07,7000.0,37.089,37.0963,37.089,37.0963,7000.0
2013-04-30 10:55:00,51.09,51.09,51.05,51.07,3200.0,37.1108,37.1108,37.0818,37.0963,3200.0
2013-04-30 11:00:00,51.09,51.1,51.06,51.1,700.0,37.1108,37.1181,37.089,37.1181,700.0
2013-04-30 11:05:00,51.1,51.12,51.1,51.12,200.0,37.1181,37.1326,37.1181,37.1326,200.0
2013-04-30 11:10:00,51.13,51.14,51.13,51.14,800.0,37.1399,37.1471,37.1399,37.1471,800.0
2013-04-30 11:15:00,51.13,51.13,51.11,51.11,200.0,37.1399,37.1399,37.1253,37.1253,200.0
2013-04-30 11:20:00,51.11,51.11,51.11,51.11,100.0,37.1253,37.1253,37.1253,37.1253,100.0
2013-04-30 11:25:00,51.11,51.12,51.1,51.12,400.0,37.1253,37.1326,37.1181,37.1326,400.0
2013-04-30 11:30:00,51.13,51.13,51.13,51.13,200.0,37.1399,37.1399,37.1399,37.1399,200.0
2013-04-30 11:35:00,51.12,51.15,51.12,51.15,4300.0,37.1326,37.1544,37.1326,37.1544,4300.0
2013-04-30 11:40:00,51.17,51.17,51.17,51.17,100.0,37.1689,37.1689,37.1689,37.1689,100.0
2013-04-30 11:45:00,51.17,51.17,51.17,51.17,0.0,37.1689,37.1689,37.1689,37.1689,0.0
2013-04-30 11:50:00,51.17,51.2,51.17,51.2,1700.0,37.1689,37.1907,37.1689,37.1907,1700.0
2013-04-30 11:55:00,51.2,51.2,51.2,51.2,200.0,37.1907,37.1907,37.1907,37.1907,200.0
2013-04-30 12:00:00,51.2,51.2,51.2,51.2,0.0,37.1907,37.1907,37.1907,37.1907,0.0
2013-04-30 12:05:00,51.19,51.23,51.19,51.23,1400.0,37.1835,37.2125,37.1835,37.2125,1400.0
2013-04-30 12:10:00,51.23,51.24,51.23,51.24,55800.0,37.2125,37.2198,37.2125,37.2198,55800.0
2013-04-30 12:15:00,51.23,51.23,51.22,51.23,53100.0,37.2125,37.2125,37.2052,37.2125,53100.0
2013-04-30 12:20:00,51.22,51.22,51.22,51.22,600.0,37.2052,37.2052,37.2052,37.2052,600.0
2013-04-30 12:25:00,51.2,51.22,51.19,51.19,50300.0,37.1907,37.2052,37.1835,37.1835,50300.0
2013-04-30 12:30:00,51.21,51.21,51.2,51.2,500.0,37.198,37.198,37.1907,37.1907,500.0
2013-04-30 12:35:00,51.2,51.2,51.18,51.2,55100.0,37.1907,37.1907,37.1762,37.1907,55100.0
2013-04-30 12:40:00,51.2,51.21,51.2,51.21,33500.0,37.1907,37.198,37.1907,37.198,33500.0
2013-04-30 12:45:00,51.21,51.24,51.21,51.24,400.0,37.198,37.2198,37.198,37.2198,400.0
2013-04-30 12:50:00,51.24,51.25,51.24,51.25,1700.0,37.2198,37.227,37.2198,37.227,1700.0
2013-04-30 12:55:00,51.24,51.27,51.24,51.27,2100.0,37.2198,37.2416,37.2198,37.2416,2100.0
2013-04-30 13:00:00,51.29,51.29,51.27,51.27,2700.0,37.2561,37.2561,37.2416,37.2416,2700.0
2013-04-30 13:05:00,51.26,51.26,51.26,51.26,100.0,37.2343,37.2343,37.2343,37.2343,100.0
2013-04-30 13:10:00,51.26,51.26,51.26,51.26,0.0,37.2343,37.2343,37.2343,37.2343,0.0
2013-04-30 13:15:00,51.3,51.3,51.3,51.3,300.0,37.2634,37.2634,37.2634,37.2634,300.0
2013-04-30 13:20:00,51.3,51.3,51.3,51.3,0.0,37.2634,37.2634,37.2634,37.2634,0.0
2013-04-30 13:25:00,51.3,51.3,51.3,51.3,900.0,37.2634,37.2634,37.2634,37.2634,900.0
2013-04-30 13:30:00,51.29,51.29,51.29,51.29,1200.0,37.2561,37.2561,37.2561,37.2561,1200.0
2013-04-30 13:35:00,51.29,51.29,51.29,51.29,0.0,37.2561,37.2561,37.2561,37.2561,0.0
2013-04-30 13:40:00,51.26,51.28,51.25,51.28,6000.0,37.2343,37.2488,37.227,37.2488,6000.0
2013-04-30 13:45:00,51.3,51.31,51.3,51.31,1100.0,37.2634,37.2706,37.2634,37.2706,1100.0
2013-04-30 13:50:00,51.3,51.31,51.3,51.3,600.0,37.2634,37.2706,37.2634,37.2634,600.0
2013-04-30 13:55:00,51.31,51.31,51.31,51.31,1300.0,37.2706,37.2706,37.2706,37.2706,1300.0
2013-04-30 14:00:00,51.31,51.31,51.3,51.3,1200.0,37.2706,37.2706,37.2634,37.2634,1200.0
2013-04-30 14:05:00,51.25,51.27,51.25,51.25,600.0,37.227,37.2416,37.227,37.227,600.0
2013-04-30 14:10:00,51.22,51.26,51.22,51.26,10800.0,37.2052,37.2343,37.2052,37.2343,10800.0
2013-04-30 14:15:00,51.26,51.26,51.26,51.26,0.0,37.2343,37.2343,37.2343,37.2343,0.0
2013-04-30 14:20:00,51.25,51.27,51.25,51.27,800.0,37.227,37.2416,37.227,37.2416,800.0
2013-04-30 14:25:00,51.27,51.28,51.27,51.28,1700.0,37.2416,37.2488,37.2416,37.2488,1700.0
2013-04-30 14:30:00,51.28,51.3,51.28,51.3,2100.0,37.2488,37.2634,37.2488,37.2634,2100.0
2013-04-30 14:35:00,51.28,51.33,51.28,51.33,2800.0,37.2488,37.2852,37.2488,37.2852,2800.0
2013-04-30 14:40:00,51.33,51.35,51.33,51.35,1700.0,37.2852,37.2997,37.2852,37.2997,1700.0
2013-04-30 14:45:00,51.37,51.4,51.37,51.4,9800.0,37.3142,37.336,37.3142,37.336,9800.0
2013-04-30 14:50:00,51.39,51.39,51.36,51.39,2300.0,37.3287,37.3287,37.3069,37.3287,2300.0
2013-04-30 14:55:00,51.39,51.39,51.39,51.39,300.0,37.3287,37.3287,37.3287,37.3287,300.0
2013-04-30 15:00:00,51.39,51.39,51.38,51.38,4500.0,37.3287,37.3287,37.3215,37.3215,4500.0
2013-04-30 15:05:00,51.36,51.39,51.36,51.39,400.0,37.3069,37.3287,37.3069,37.3287,400.0
2013-04-30 15:10:00,51.39,51.41,51.39,51.41,1700.0,37.3287,37.3433,37.3287,37.3433,1700.0
2013-04-30 15:15:00,51.41,51.41,51.4,51.4,4300.0,37.3433,37.3433,37.336,37.336,4300.0
2013-04-30 15:20:00,51.4,51.4,51.4,51.4,2900.0,37.336,37.336,37.336,37.336,2900.0
2013-04-30 15:25:00,51.4,51.45,51.4,51.45,6300.0,37.336,37.3723,37.336,37.3723,6300.0
2013-04-30 15:30:00,51.46,51.48,51.46,51.48,800.0,37.3796,37.3941,37.3796,37.3941,800.0
2013-04-30 15:35:00,51.49,51.55,51.49,51.55,1500.0,37.4014,37.445,37.4014,37.445,1500.0
2013-04-30 15:40:00,51.53,51.56,51.52,51.56,37100.0,37.4304,37.4522,37.4232,37.4522,37100.0
2013-04-30 15:45:00,51.56,51.56,51.55,51.56,300.0,37.4522,37.4522,37.445,37.4522,300.0
2013-04-30 15:50:00,51.55,51.56,51.52,51.52,6600.0,37.445,37.4522,37.4232,37.4232,6600.0
2013-04-30 15:55:00,51.51,51.55,51.48,51.48,23400.0,37.4159,37.445,37.3941,37.3941,23400.0
2013-05-01 09:30:00,51.55,51.55,51.37,51.37,2000.0,37.445,37.445,37.3142,37.3142,2000.0
2013-05-01 09:35:00,51.25,51.25,51.24,51.24,800.0,37.227,37.227,37.2198,37.2198,800.0
2013-05-01 09:40:00,51.23,51.23,51.18,51.19,1400.0,37.2125,37.2125,37.1762,37.1835,1400.0
2013-05-01 09:45:00,51.21,51.21,51.17,51.17,4400.0,37.198,37.198,37.1689,37.1689,4400.0
2013-05-01 09:50:00,51.2,51.2,51.2,51.2,100.0,37.1907,37.1907,37.1907,37.1907,100.0
2013-05-01 09:55:00,51.21,51.21,51.18,51.2,16700.0,37.198,37.198,37.1762,37.1907,16700.0
2013-05-01 10:00:00,51.18,51.28,51.18,51.25,14400.0,37.1762,37.2488,37.1762,37.227,14400.0
2013-05-01 10:05:00,51.19,51.19,51.18,51.18,900.0,37.1835,37.1835,37.1762,37.1762,900.0
2013-05-01 10:10:00,51.11,51.11,51.0,51.0,700.0,37.1253,37.1253,37.0454,37.0454,700.0
2013-05-01 10:15:00,50.97,50.97,50.9,50.9,3800.0,37.0237,37.0237,36.9728,36.9728,3800.0
2013-05-01 10:20:00,50.9,50.9,50.9,50.9,0.0,36.9728,36.9728,36.9728,36.9728,0.0
2013-05-01 10:25:00,51.02,51.02,51.0,51.0,200.0,37.06,37.06,37.0454,37.0454,200.0
2013-05-01 10:30:00,51.0,51.03,51.0,51.03,2000.0,37.0454,37.0672,37.0454,37.0672,2000.0
2013-05-01 10:35:00,51.01,51.07,51.01,51.07,3400.0,37.0527,37.0963,37.0527,37.0963,3400.0
2013-05-01 10:40:00,51.08,51.08,51.08,51.08,700.0,37.1036,37.1036,37.1036,37.1036,700.0
2013-05-01 10:45:00,51.08,51.08,51.08,51.08,0.0,37.1036,37.1036,37.1036,37.1036,0.0
2013-05-01 10:50:00,51.1,51.14,51.1,51.14,1000.0,37.1181,37.1471,37.1181,37.1471,1000.0
2013-05-01 10:55:00,51.14,51.14,51.14,51.14,0.0,37.1471,37.1471,37.1471,37.1471,0.0
2013-05-01 11:00:00,51.13,51.13,51.13,51.13,800.0,37.1399,37.1399,37.1399,37.1399,800.0
2013-05-01 11:05:00,51.14,51.14,51.14,51.14,100.0,37.1471,37.1471,37.1471,37.1471,100.0
2013-05-01 11:10:00,51.16,51.16,51.16,51.16,400.0,37.1617,37.1617,37.1617,37.1617,400.0
2013-05-01 11:15:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-05-01 11:20:00,51.17,51.17,51.17,51.17,200.0,37.1689,37.1689,37.1689,37.1689,200.0
2013-05-01 11:25:00,51.17,51.17,51.17,51.17,200.0,37.1689,37.1689,37.1689,37.1689,200.0
2013-05-01 11:30:00,51.16,51.16,51.16,51.16,300.0,37.1617,37.1617,37.1617,37.1617,300.0
2013-05-01 11:35:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-05-01 11:40:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-05-01 11:45:00,51.11,51.11,51.11,51.11,200.0,37.1253,37.1253,37.1253,37.1253,200.0
2013-05-01 11:50:00,51.16,51.16,51.16,51.16,200.0,37.1617,37.1617,37.1617,37.1617,200.0
2013-05-01 11:55:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-05-01 12:00:00,51.14,51.15,51.12,51.12,1000.0,37.1471,37.1544,37.1326,37.1326,1000.0
2013-05-01 12:05:00,51.1,51.1,51.1,51.1,100.0,37.1181,37.1181,37.1181,37.1181,100.0
2013-05-01 12:10:00,51.1,51.1,51.1,51.1,0.0,37.1181,37.1181,37.1181,37.1181,0.0
2013-05-01 12:15:00,51.1,51.1,51.1,51.1,0.0,37.1181,37.1181,37.1181,37.1181,0.0
2013-05-01 12:20:00,51.1,51.1,51.1,51.1,0.0,37.1181,37.1181,37.1181,37.1181,0.0
2013-05-01 12:25:00,51.1,51.1,51.1,51.1,100.0,37.1181,37.1181,37.1181,37.1181,100.0
2013-05-01 12:30:00,51.13,51.13,51.13,51.13,100.0,37.1399,37.1399,37.1399,37.1399,100.0
2013-05-01 12:35:00,51.09,51.09,51.09,51.09,400.0,37.1108,37.1108,37.1108,37.1108,400.0
2013-05-01 12:40:00,51.09,51.09,51.09,51.09,900.0,37.1108,37.1108,37.1108,37.1108,900.0
2013-05-01 12:45:00,51.09,51.09,51.09,51.09,100.0,37.1108,37.1108,37.1108,37.1108,100.0
2013-05-01 12:50:00,51.07,51.07,51.06,51.06,400.0,37.0963,37.0963,37.089,37.089,400.0
2013-05-01 12:55:00,51.07,51.07,51.06,51.06,400.0,37.0963,37.0963,37.089,37.089,400.0
2013-05-01 13:00:00,50.98,50.98,50.98,50.98,400.0,37.0309,37.0309,37.0309,37.0309,400.0
2013-05-01 13:05:00,50.96,50.97,50.96,50.97,300.0,37.0164,37.0237,37.0164,37.0237,300.0
2013-05-01 13:10:00,50.94,50.94,50.94,50.94,300.0,37.0019,37.0019,37.0019,37.0019,300.0
2013-05-01 13:15:00,50.9,50.9,50.9,50.9,600.0,36.9728,36.9728,36.9728,36.9728,600.0
2013-05-01 13:20:00,50.87,50.87,50.87,50.87,200.0,36.951,36.951,36.951,36.951,200.0
2013-05-01 13:25:00,50.93,50.93,50.93,50.93,300.0,36.9946,36.9946,36.9946,36.9946,300.0
2013-05-01 13:30:00,50.93,50.93,50.93,50.93,0.0,36.9946,36.9946,36.9946,36.9946,0.0
2013-05-01 13:35:00,50.93,50.93,50.93,50.93,5300.0,36.9946,36.9946,36.9946,36.9946,5300.0
2013-05-01 13:40:00,50.92,50.92,50.92,50.92,100.0,36.9873,36.9873,36.9873,36.9873,100.0
2013-05-01 13:45:00,50.92,50.92,50.92,50.92,0.0,36.9873,36.9873,36.9873,36.9873,0.0
2013-05-01 13:50:00,50.88,50.89,50.85,50.89,5200.0,36.9583,36.9655,36.9365,36.9655,5200.0
2013-05-01 13:55:00,50.92,50.93,50.91,50.92,3500.0,36.9873,36.9946,36.9801,36.9873,3500.0
2013-05-01 14:00:00,50.89,50.95,50.89,50.95,2300.0,36.9655,37.0091,36.9655,37.0091,2300.0
2013-05-01 14:05:00,50.95,50.97,50.95,50.97,1600.0,37.0091,37.0237,37.0091,37.0237,1600.0
2013-05-01 14:10:00,50.96,50.99,50.95,50.99,3300.0,37.0164,37.0382,37.0091,37.0382,3300.0
2013-05-01 14:15:00,50.98,50.98,50.98,50.98,1700.0,37.0309,37.0309,37.0309,37.0309,1700.0
2013-05-01 14:20:00,51.04,51.05,51.04,51.05,800.0,37.0745,37.0818,37.0745,37.0818,800.0
2013-05-01 14:25:00,51.08,51.09,51.03,51.03,2300.0,37.1036,37.1108,37.0672,37.0672,2300.0
2013-05-01 14:30:00,51.02,51.04,51.02,51.04,110400.0,37.06,37.0745,37.06,37.0745,110400.0
2013-05-01 14:35:00,51.01,51.02,51.0,51.02,6500.0,37.0527,37.06,37.0454,37.06,6500.0
2013-05-01 14:40:00,51.01,51.01,51.01,51.01,500.0,37.0527,37.0527,37.0527,37.0527,500.0
2013-05-01 14:45:00,51.0,51.02,51.0,51.02,1100.0,37.0454,37.06,37.0454,37.06,1100.0
2013-05-01 14:50:00,51.01,51.01,51.01,51.01,100.0,37.0527,37.0527,37.0527,37.0527,100.0
2013-05-01 14:55:00,51.05,51.05,51.05,51.05,800.0,37.0818,37.0818,37.0818,37.0818,800.0
2013-05-01 15:00:00,51.05,51.05,51.05,51.05,0.0,37.0818,37.0818,37.0818,37.0818,0.0
2013-05-01 15:05:00,51.06,51.06,50.97,50.97,3700.0,37.089,37.089,37.0237,37.0237,3700.0
2013-05-01 15:10:00,50.95,50.97,50.94,50.96,14600.0,37.0091,37.0237,37.0019,37.0164,14600.0
2013-05-01 15:15:00,50.94,50.94,50.94,50.94,200.0,37.0019,37.0019,37.0019,37.0019,200.0
2013-05-01 15:20:00,50.95,50.95,50.89,50.89,2200.0,37.0091,37.0091,36.9655,36.9655,2200.0
2013-05-01 15:25:00,50.9,50.91,50.88,50.88,2200.0,36.9728,36.9801,36.9583,36.9583,2200.0
2013-05-01 15:30:00,50.88,50.9,50.87,50.87,1500.0,36.9583,36.9728,36.951,36.951,1500.0
2013-05-01 15:35:00,50.89,50.89,50.89,50.89,800.0,36.9655,36.9655,36.9655,36.9655,800.0
2013-05-01 15:40:00,50.85,50.86,50.85,50.86,1000.0,36.9365,36.9438,36.9365,36.9438,1000.0
2013-05-01 15:45:00,50.86,50.9,50.86,50.89,500.0,36.9438,36.9728,36.9438,36.9655,500.0
2013-05-01 15:50:00,50.89,50.89,50.89,50.89,0.0,36.9655,36.9655,36.9655,36.9655,0.0
2013-05-01 15:55:00,50.89,50.94,50.89,50.94,2100.0,36.9655,37.0019,36.9655,37.0019,2100.0
2013-05-02 09:30:00,51.15,51.15,51.15,51.15,700.0,37.1544,37.1544,37.1544,37.1544,700.0
2013-05-02 09:35:00,51.28,51.28,51.21,51.25,6000.0,37.2488,37.2488,37.198,37.227,6000.0
2013-05-02 09:40:00,51.27,51.27,51.14,51.14,4000.0,37.2416,37.2416,37.1471,37.1471,4000.0
2013-05-02 09:45:00,51.16,51.16,51.12,51.12,2500.0,37.1617,37.1617,37.1326,37.1326,2500.0
2013-05-02 09:50:00,51.15,51.15,51.15,51.15,500.0,37.1544,37.1544,37.1544,37.1544,500.0
2013-05-02 09:55:00,51.14,51.15,51.12,51.12,30500.0,37.1471,37.1544,37.1326,37.1326,30500.0
2013-05-02 10:00:00,51.12,51.12,51.12,51.12,11000.0,37.1326,37.1326,37.1326,37.1326,11000.0
2013-05-02 10:05:00,51.12,51.13,51.12,51.12,7100.0,37.1326,37.1399,37.1326,37.1326,7100.0
2013-05-02 10:10:00,51.12,51.12,51.12,51.12,0.0,37.1326,37.1326,37.1326,37.1326,0.0
2013-05-02 10:15:00,51.21,51.21,51.19,51.19,5200.0,37.198,37.198,37.1835,37.1835,5200.0
2013-05-02 10:20:00,51.19,51.19,51.19,51.19,200.0,37.1835,37.1835,37.1835,37.1835,200.0
2013-05-02 10:25:00,51.21,51.21,51.21,51.21,600.0,37.198,37.198,37.198,37.198,600.0
2013-05-02 10:30:00,51.19,51.19,51.19,51.19,400.0,37.1835,37.1835,37.1835,37.1835,400.0
2013-05-02 10:35:00,51.21,51.21,51.21,51.21,200.0,37.198,37.198,37.198,37.198,200.0
2013-05-02 10:40:00,51.19,51.21,51.19,51.19,2600.0,37.1835,37.198,37.1835,37.1835,2600.0
2013-05-02 10:45:00,51.21,51.22,51.17,51.17,700.0,37.198,37.2052,37.1689,37.1689,700.0
2013-05-02 10:50:00,51.16,51.18,51.16,51.18,6500.0,37.1617,37.1762,37.1617,37.1762,6500.0
2013-05-02 10:55:00,51.2,51.23,51.2,51.2,8400.0,37.1907,37.2125,37.1907,37.1907,8400.0
2013-05-02 11:00:00,51.22,51.22,51.19,51.19,900.0,37.2052,37.2052,37.1835,37.1835,900.0
2013-05-02 11:05:00,51.19,51.19,51.19,51.19,800.0,37.1835,37.1835,37.1835,37.1835,800.0
2013-05-02 11:10:00,51.21,51.27,51.21,51.27,6300.0,37.198,37.2416,37.198,37.2416,6300.0
2013-05-02 11:15:00,51.27,51.27,51.27,51.27,0.0,37.2416,37.2416,37.2416,37.2416,0.0
2013-05-02 11:20:00,51.27,51.29,51.27,51.29,1000.0,37.2416,37.2561,37.2416,37.2561,1000.0
2013-05-02 11:25:00,51.29,51.29,51.28,51.29,900.0,37.2561,37.2561,37.2488,37.2561,900.0
2013-05-02 11:30:00,51.26,51.29,51.26,51.27,2400.0,37.2343,37.2561,37.2343,37.2416,2400.0
2013-05-02 11:35:00,51.25,51.25,51.25,51.25,200.0,37.227,37.227,37.227,37.227,200.0
2013-05-02 11:40:00,51.26,51.26,51.26,51.26,1400.0,37.2343,37.2343,37.2343,37.2343,1400.0
2013-05-02 11:45:00,51.26,51.32,51.26,51.32,900.0,37.2343,37.2779,37.2343,37.2779,900.0
2013-05-02 11:50:00,51.34,51.34,51.34,51.34,45300.0,37.2924,37.2924,37.2924,37.2924,45300.0
2013-05-02 11:55:00,51.34,51.34,51.34,51.34,0.0,37.2924,37.2924,37.2924,37.2924,0.0
2013-05-02 12:00:00,51.34,51.34,51.34,51.34,0.0,37.2924,37.2924,37.2924,37.2924,0.0
2013-05-02 12:05:00,51.34,51.34,51.34,51.34,0.0,37.2924,37.2924,37.2924,37.2924,0.0
2013-05-02 12:10:00,51.34,51.34,51.33,51.33,900.0,37.2924,37.2924,37.2852,37.2852,900.0
2013-05-02 12:15:00,51.35,51.36,51.35,51.36,800.0,37.2997,37.3069,37.2997,37.3069,800.0
2013-05-02 12:20:00,51.33,51.33,51.32,51.33,1300.0,37.2852,37.2852,37.2779,37.2852,1300.0
2013-05-02 12:25:00,51.31,51.33,51.31,51.33,5200.0,37.2706,37.2852,37.2706,37.2852,5200.0
2013-05-02 12:30:00,51.3,51.34,51.3,51.34,11500.0,37.2634,37.2924,37.2634,37.2924,11500.0
2013-05-02 12:35:00,51.34,51.34,51.34,51.34,800.0,37.2924,37.2924,37.2924,37.2924,800.0
2013-05-02 12:40:00,51.34,51.34,51.33,51.34,800.0,37.2924,37.2924,37.2852,37.2924,800.0
2013-05-02 12:45:00,51.33,51.35,51.33,51.35,2400.0,37.2852,37.2997,37.2852,37.2997,2400.0
2013-05-02 12:50:00,51.35,51.36,51.35,51.36,1100.0,37.2997,37.3069,37.2997,37.3069,1100.0
2013-05-02 12:55:00,51.36,51.38,51.35,51.38,5800.0,37.3069,37.3215,37.2997,37.3215,5800.0
2013-05-02 13:00:00,51.38,51.38,51.38,51.38,100.0,37.3215,37.3215,37.3215,37.3215,100.0
2013-05-02 13:05:00,51.37,51.37,51.35,51.36,1200.0,37.3142,37.3142,37.2997,37.3069,1200.0
2013-05-02 13:10:00,51.37,51.37,51.35,51.35,1300.0,37.3142,37.3142,37.2997,37.2997,1300.0
2013-05-02 13:15:00,51.37,51.37,51.37,51.37,200.0,37.3142,37.3142,37.3142,37.3142,200.0
2013-05-02 13:20:00,51.37,51.37,51.36,51.36,2300.0,37.3142,37.3142,37.3069,37.3069,2300.0
2013-05-02 13:25:00,51.37,51.4,51.37,51.39,3900.0,37.3142,37.336,37.3142,37.3287,3900.0
2013-05-02 13:30:00,51.39,51.39,51.39,51.39,1500.0,37.3287,37.3287,37.3287,37.3287,1500.0
2013-05-02 13:35:00,51.38,51.38,51.37,51.38,400.0,37.3215,37.3215,37.3142,37.3215,400.0
2013-05-02 13:40:00,51.37,51.38,51.36,51.37,2800.0,37.3142,37.3215,37.3069,37.3142,2800.0
2013-05-02 13:45:00,51.38,51.38,51.36,51.37,1000.0,37.3215,37.3215,37.3069,37.3142,1000.0
2013-05-02 13:50:00,51.38,51.38,51.37,51.38,1100.0,37.3215,37.3215,37.3142,37.3215,1100.0
2013-05-02 13:55:00,51.38,51.39,51.38,51.39,700.0,37.3215,37.3287,37.3215,37.3287,700.0
2013-05-02 14:00:00,51.4,51.4,51.39,51.39,300.0,37.336,37.336,37.3287,37.3287,300.0
2013-05-02 14:05:00,51.39,51.39,51.36,51.36,2400.0,37.3287,37.3287,37.3069,37.3069,2400.0
2013-05-02 14:10:00,51.37,51.37,51.35,51.35,4000.0,37.3142,37.3142,37.2997,37.2997,4000.0
2013-05-02 14:15:00,51.35,51.37,51.35,51.37,1800.0,37.2997,37.3142,37.2997,37.3142,1800.0
2013-05-02 14:20:00,51.36,51.36,51.35,51.36,800.0,37.3069,37.3069,37.2997,37.3069,800.0
2013-05-02 14:25:00,51.35,51.36,51.35,51.36,800.0,37.2997,37.3069,37.2997,37.3069,800.0
2013-05-02 14:30:00,51.36,51.36,51.35,51.35,900.0,37.3069,37.3069,37.2997,37.2997,900.0
2013-05-02 14:35:00,51.35,51.38,51.35,51.38,1800.0,37.2997,37.3215,37.2997,37.3215,1800.0
2013-05-02 14:40:00,51.37,51.38,51.37,51.38,400.0,37.3142,37.3215,37.3142,37.3215,400.0
2013-05-02 14:45:00,51.39,51.39,51.39,51.39,500.0,37.3287,37.3287,37.3287,37.3287,500.0
2013-05-02 14:50:00,51.39,51.39,51.39,51.39,400.0,37.3287,37.3287,37.3287,37.3287,400.0
2013-05-02 14:55:00,51.37,51.39,51.37,51.38,2100.0,37.3142,37.3287,37.3142,37.3215,2100.0
2013-05-02 15:00:00,51.38,51.38,51.37,51.38,1500.0,37.3215,37.3215,37.3142,37.3215,1500.0
2013-05-02 15:05:00,51.37,51.38,51.35,51.35,2900.0,37.3142,37.3215,37.2997,37.2997,2900.0
2013-05-02 15:10:00,51.36,51.36,51.36,51.36,200.0,37.3069,37.3069,37.3069,37.3069,200.0
2013-05-02 15:15:00,51.37,51.37,51.34,51.34,23100.0,37.3142,37.3142,37.2924,37.2924,23100.0
2013-05-02 15:20:00,51.34,51.37,51.33,51.37,6500.0,37.2924,37.3142,37.2852,37.3142,6500.0
2013-05-02 15:25:00,51.36,51.39,51.36,51.39,679900.0,37.3069,37.3287,37.3069,37.3287,679900.0
2013-05-02 15:30:00,51.4,51.4,51.4,51.4,4400.0,37.336,37.336,37.336,37.336,4400.0
2013-05-02 15:35:00,51.4,51.41,51.4,51.4,2800.0,37.336,37.3433,37.336,37.336,2800.0
2013-05-02 15:40:00,51.4,51.4,51.4,51.4,0.0,37.336,37.336,37.336,37.336,0.0
2013-05-02 15:45:00,51.4,51.4,51.4,51.4,0.0,37.336,37.336,37.336,37.336,0.0
2013-05-02 15:50:00,51.36,51.4,51.36,51.4,3300.0,37.3069,37.336,37.3069,37.336,3300.0
2013-05-02 15:55:00,51.42,51.42,51.37,51.38,13800.0,37.3505,37.3505,37.3142,37.3215,13800.0
2013-05-03 09:30:00,51.71,51.77,51.69,51.71,8500.0,37.5612,37.6048,37.5466,37.5612,8500.0
2013-05-03 09:35:00,51.77,51.77,51.75,51.77,8000.0,37.6048,37.6048,37.5902,37.6048,8000.0
2013-05-03 09:40:00,51.83,51.85,51.81,51.84,63600.0,37.6483,37.6629,37.6338,37.6556,63600.0
2013-05-03 09:45:00,51.86,51.86,51.82,51.82,6400.0,37.6701,37.6701,37.6411,37.6411,6400.0
2013-05-03 09:50:00,51.82,51.84,51.81,51.82,40500.0,37.6411,37.6556,37.6338,37.6411,40500.0
2013-05-03 09:55:00,51.83,51.83,51.79,51.79,7500.0,37.6483,37.6483,37.6193,37.6193,7500.0
2013-05-03 10:00:00,51.82,51.82,51.78,51.78,85000.0,37.6411,37.6411,37.612,37.612,85000.0
2013-05-03 10:05:00,51.78,51.85,51.78,51.84,41400.0,37.612,37.6629,37.612,37.6556,41400.0
2013-05-03 10:10:00,51.85,51.89,51.85,51.86,21900.0,37.6629,37.6919,37.6629,37.6701,21900.0
2013-05-03 10:15:00,51.89,51.89,51.89,51.89,4700.0,37.6919,37.6919,37.6919,37.6919,4700.0
2013-05-03 10:20:00,51.89,51.89,51.89,51.89,0.0,37.6919,37.6919,37.6919,37.6919,0.0
2013-05-03 10:25:00,51.95,51.97,51.95,51.97,4000.0,37.7355,37.75,37.7355,37.75,4000.0
2013-05-03 10:30:00,52.0,52.0,51.98,52.0,2500.0,37.7718,37.7718,37.7573,37.7718,2500.0
2013-05-03 10:35:00,52.0,52.01,52.0,52.01,700.0,37.7718,37.7791,37.7718,37.7791,700.0
2013-05-03 10:40:00,52.0,52.0,52.0,52.0,100.0,37.7718,37.7718,37.7718,37.7718,100.0
2013-05-03 10:45:00,52.0,52.0,52.0,52.0,0.0,37.7718,37.7718,37.7718,37.7718,0.0
2013-05-03 10:50:00,51.96,51.96,51.96,51.96,200.0,37.7428,37.7428,37.7428,37.7428,200.0
2013-05-03 10:55:00,51.96,51.99,51.96,51.96,45100.0,37.7428,37.7646,37.7428,37.7428,45100.0
2013-05-03 11:00:00,51.95,51.97,51.95,51.96,1600.0,37.7355,37.75,37.7355,37.7428,1600.0
2013-05-03 11:05:00,51.95,51.95,51.95,51.95,9000.0,37.7355,37.7355,37.7355,37.7355,9000.0
2013-05-03 11:10:00,51.94,51.94,51.92,51.92,1500.0,37.7282,37.7282,37.7137,37.7137,1500.0
2013-05-03 11:15:00,51.93,51.94,51.92,51.93,14400.0,37.721,37.7282,37.7137,37.721,14400.0
2013-05-03 11:20:00,51.91,51.91,51.87,51.87,21300.0,37.7065,37.7065,37.6774,37.6774,21300.0
2013-05-03 11:25:00,51.89,51.89,51.89,51.89,200.0,37.6919,37.6919,37.6919,37.6919,200.0
2013-05-03 11:30:00,51.9,51.9,51.86,51.86,8100.0,37.6992,37.6992,37.6701,37.6701,8100.0
2013-05-03 11:35:00,51.89,51.9,51.88,51.9,7900.0,37.6919,37.6992,37.6847,37.6992,7900.0
2013-05-03 11:40:00,51.9,51.9,51.9,51.9,3700.0,37.6992,37.6992,37.6992,37.6992,3700.0
2013-05-03 11:45:00,51.91,51.91,51.91,51.91,100.0,37.7065,37.7065,37.7065,37.7065,100.0
2013-05-03 11:50:00,51.91,51.91,51.91,51.91,3900.0,37.7065,37.7065,37.7065,37.7065,3900.0
2013-05-03 11:55:00,51.9,51.9,51.89,51.9,1000.0,37.6992,37.6992,37.6919,37.6992,1000.0
2013-05-03 12:00:00,51.89,51.91,51.89,51.91,4200.0,37.6919,37.7065,37.6919,37.7065,4200.0
2013-05-03 12:05:00,51.91,51.91,51.9,51.9,5300.0,37.7065,37.7065,37.6992,37.6992,5300.0
2013-05-03 12:10:00,51.9,51.91,51.9,51.91,3300.0,37.6992,37.7065,37.6992,37.7065,3300.0
2013-05-03 12:15:00,51.91,51.92,51.9,51.92,4000.0,37.7065,37.7137,37.6992,37.7137,4000.0
2013-05-03 12:20:00,51.92,51.93,51.92,51.93,6600.0,37.7137,37.721,37.7137,37.721,6600.0
2013-05-03 12:25:00,51.93,51.95,51.93,51.95,4700.0,37.721,37.7355,37.721,37.7355,4700.0
2013-05-03 12:30:00,51.95,51.95,51.95,51.95,3900.0,37.7355,37.7355,37.7355,37.7355,3900.0
2013-05-03 12:35:00,51.95,51.96,51.95,51.95,5600.0,37.7355,37.7428,37.7355,37.7355,5600.0
2013-05-03 12:40:00,51.95,51.97,51.95,51.96,3700.0,37.7355,37.75,37.7355,37.7428,3700.0
2013-05-03 12:45:00,51.96,51.96,51.96,51.96,4300.0,37.7428,37.7428,37.7428,37.7428,4300.0
2013-05-03 12:50:00,51.96,51.98,51.96,51.98,5000.0,37.7428,37.7573,37.7428,37.7573,5000.0
2013-05-03 12:55:00,51.98,52.01,51.98,52.01,4600.0,37.7573,37.7791,37.7573,37.7791,4600.0
2013-05-03 13:00:00,52.01,52.02,52.0,52.0,5800.0,37.7791,37.7864,37.7718,37.7718,5800.0
2013-05-03 13:05:00,52.0,52.0,51.99,52.0,4200.0,37.7718,37.7718,37.7646,37.7718,4200.0
2013-05-03 13:10:00,52.0,52.03,52.0,52.02,8000.0,37.7718,37.7936,37.7718,37.7864,8000.0
2013-05-03 13:15:00,52.02,52.02,52.0,52.0,4500.0,37.7864,37.7864,37.7718,37.7718,4500.0
2013-05-03 13:20:00,52.0,52.0,51.99,52.0,7000.0,37.7718,37.7718,37.7646,37.7718,7000.0
2013-05-03 13:25:00,52.0,52.0,51.98,51.99,4200.0,37.7718,37.7718,37.7573,37.7646,4200.0
2013-05-03 13:30:00,51.98,51.98,51.98,51.98,4800.0,37.7573,37.7573,37.7573,37.7573,4800.0
2013-05-03 13:35:00,51.98,51.99,51.98,51.99,3400.0,37.7573,37.7646,37.7573,37.7646,3400.0
2013-05-03 13:40:00,51.99,52.0,51.98,51.99,4400.0,37.7646,37.7718,37.7573,37.7646,4400.0
2013-05-03 13:45:00,51.98,52.0,51.98,51.99,5600.0,37.7573,37.7718,37.7573,37.7646,5600.0
2013-05-03 13:50:00,51.99,51.99,51.96,51.96,4800.0,37.7646,37.7646,37.7428,37.7428,4800.0
2013-05-03 13:55:00,51.96,51.96,51.95,51.95,4800.0,37.7428,37.7428,37.7355,37.7355,4800.0
2013-05-03 14:00:00,51.94,51.95,51.93,51.93,4600.0,37.7282,37.7355,37.721,37.721,4600.0
2013-05-03 14:05:00,51.93,51.94,51.92,51.93,3800.0,37.721,37.7282,37.7137,37.721,3800.0
2013-05-03 14:10:00,51.93,51.94,51.93,51.94,4100.0,37.721,37.7282,37.721,37.7282,4100.0
2013-05-03 14:15:00,51.94,51.94,51.94,51.94,0.0,37.7282,37.7282,37.7282,37.7282,0.0
2013-05-03 14:20:00,51.94,51.95,51.94,51.94,3200.0,37.7282,37.7355,37.7282,37.7282,3200.0
2013-05-03 14:25:00,51.94,51.95,51.94,51.95,11600.0,37.7282,37.7355,37.7282,37.7355,11600.0
2013-05-03 14:30:00,51.95,51.95,51.94,51.94,13100.0,37.7355,37.7355,37.7282,37.7282,13100.0
2013-05-03 14:35:00,51.93,51.93,51.91,51.91,20400.0,37.721,37.721,37.7065,37.7065,20400.0
2013-05-03 14:40:00,51.9,51.9,51.82,51.85,13400.0,37.6992,37.6992,37.6411,37.6629,13400.0
2013-05-03 14:45:00,51.84,51.88,51.84,51.88,11600.0,37.6556,37.6847,37.6556,37.6847,11600.0
2013-05-03 14:50:00,51.87,51.89,51.87,51.88,13300.0,37.6774,37.6919,37.6774,37.6847,13300.0
2013-05-03 14:55:00,51.88,51.89,51.87,51.88,12600.0,37.6847,37.6919,37.6774,37.6847,12600.0
2013-05-03 15:00:00,51.87,51.87,51.83,51.85,14600.0,37.6774,37.6774,37.6483,37.6629,14600.0
2013-05-03 15:05:00,51.84,51.85,51.83,51.84,12400.0,37.6556,37.6629,37.6483,37.6556,12400.0
2013-05-03 15:10:00,51.83,51.86,51.83,51.84,16000.0,37.6483,37.6701,37.6483,37.6556,16000.0
2013-05-03 15:15:00,51.84,51.84,51.82,51.83,13500.0,37.6556,37.6556,37.6411,37.6483,13500.0
2013-05-03 15:20:00,51.83,51.83,51.82,51.83,22300.0,37.6483,37.6483,37.6411,37.6483,22300.0
2013-05-03 15:25:00,51.83,51.86,51.82,51.86,11400.0,37.6483,37.6701,37.6411,37.6701,11400.0
2013-05-03 15:30:00,51.85,51.87,51.85,51.87,12800.0,37.6629,37.6774,37.6629,37.6774,12800.0
2013-05-03 15:35:00,51.87,51.88,51.86,51.88,13800.0,37.6774,37.6847,37.6701,37.6847,13800.0
2013-05-03 15:40:00,51.87,51.87,51.85,51.86,13500.0,37.6774,37.6774,37.6629,37.6701,13500.0
2013-05-03 15:45:00,51.86,51.87,51.86,51.86,12100.0,37.6701,37.6774,37.6701,37.6701,12100.0
2013-05-03 15:50:00,51.85,51.85,51.82,51.82,2100.0,37.6629,37.6629,37.6411,37.6411,2100.0
2013-05-03 15:55:00,51.79,51.8,51.78,51.79,3800.0,37.6193,37.6265,37.612,37.6193,3800.0
2013-05-06 09:30:00,51.82,51.82,51.77,51.77,2000.0,37.6411,37.6411,37.6048,37.6048,2000.0
2013-05-06 09:35:00,51.77,51.77,51.76,51.77,700.0,37.6048,37.6048,37.5975,37.6048,700.0
2013-05-06 09:40:00,51.75,51.76,51.71,51.71,4400.0,37.5902,37.5975,37.5612,37.5612,4400.0
2013-05-06 09:45:00,51.69,51.69,51.67,51.68,2000.0,37.5466,37.5466,37.5321,37.5394,2000.0
2013-05-06 09:50:00,51.69,51.69,51.69,51.69,700.0,37.5466,37.5466,37.5466,37.5466,700.0
2013-05-06 09:55:00,51.67,51.67,51.65,51.65,300.0,37.5321,37.5321,37.5176,37.5176,300.0
2013-05-06 10:00:00,51.68,51.68,51.66,51.66,300.0,37.5394,37.5394,37.5249,37.5249,300.0
2013-05-06 10:05:00,51.72,51.72,51.7,51.7,500.0,37.5684,37.5684,37.5539,37.5539,500.0
2013-05-06 10:10:00,51.68,51.72,51.68,51.72,700.0,37.5394,37.5684,37.5394,37.5684,700.0
2013-05-06 10:15:00,51.72,51.72,51.72,51.72,0.0,37.5684,37.5684,37.5684,37.5684,0.0
2013-05-06 10:20:00,51.75,51.75,51.75,51.75,500.0,37.5902,37.5902,37.5902,37.5902,500.0
2013-05-06 10:25:00,51.73,51.75,51.72,51.75,1900.0,37.5757,37.5902,37.5684,37.5902,1900.0
2013-05-06 10:30:00,51.77,51.77,51.77,51.77,600.0,37.6048,37.6048,37.6048,37.6048,600.0
2013-05-06 10:35:00,51.75,51.76,51.75,51.76,2500.0,37.5902,37.5975,37.5902,37.5975,2500.0
2013-05-06 10:40:00,51.76,51.76,51.73,51.73,1800.0,37.5975,37.5975,37.5757,37.5757,1800.0
2013-05-06 10:45:00,51.74,51.74,51.74,51.74,900.0,37.583,37.583,37.583,37.583,900.0
2013-05-06 10:50:00,51.72,51.72,51.7,51.7,300.0,37.5684,37.5684,37.5539,37.5539,300.0
2013-05-06 10:55:00,51.69,51.69,51.69,51.69,200.0,37.5466,37.5466,37.5466,37.5466,200.0
2013-05-06 11:00:00,51.69,51.7,51.66,51.66,16200.0,37.5466,37.5539,37.5249,37.5249,16200.0
2013-05-06 11:05:00,51.69,51.69,51.69,51.69,100.0,37.5466,37.5466,37.5466,37.5466,100.0
2013-05-06 11:10:00,51.68,51.71,51.68,51.71,900.0,37.5394,37.5612,37.5394,37.5612,900.0
2013-05-06 11:15:00,51.71,51.71,51.71,51.71,100.0,37.5612,37.5612,37.5612,37.5612,100.0
2013-05-06 11:20:00,51.71,51.71,51.71,51.71,800.0,37.5612,37.5612,37.5612,37.5612,800.0
2013-05-06 11:25:00,51.7,51.71,51.7,51.71,600.0,37.5539,37.5612,37.5539,37.5612,600.0
2013-05-06 11:30:00,51.68,51.68,51.68,51.68,200.0,37.5394,37.5394,37.5394,37.5394,200.0
2013-05-06 11:35:00,51.65,51.65,51.65,51.65,100.0,37.5176,37.5176,37.5176,37.5176,100.0
2013-05-06 11:40:00,51.66,51.7,51.66,51.7,10200.0,37.5249,37.5539,37.5249,37.5539,10200.0
2013-05-06 11:45:00,51.7,51.71,51.7,51.71,2900.0,37.5539,37.5612,37.5539,37.5612,2900.0
2013-05-06 11:50:00,51.71,51.71,51.71,51.71,1900.0,37.5612,37.5612,37.5612,37.5612,1900.0
2013-05-06 11:55:00,51.73,51.75,51.73,51.75,500.0,37.5757,37.5902,37.5757,37.5902,500.0
2013-05-06 12:00:00,51.76,51.76,51.76,51.76,500.0,37.5975,37.5975,37.5975,37.5975,500.0
2013-05-06 12:05:00,51.75,51.75,51.75,51.75,700.0,37.5902,37.5902,37.5902,37.5902,700.0
2013-05-06 12:10:00,51.76,51.77,51.76,51.77,900.0,37.5975,37.6048,37.5975,37.6048,900.0
2013-05-06 12:15:00,51.77,51.79,51.77,51.79,500.0,37.6048,37.6193,37.6048,37.6193,500.0
2013-05-06 12:20:00,51.78,51.78,51.78,51.78,1100.0,37.612,37.612,37.612,37.612,1100.0
2013-05-06 12:25:00,51.79,51.79,51.79,51.79,600.0,37.6193,37.6193,37.6193,37.6193,600.0
2013-05-06 12:30:00,51.78,51.79,51.78,51.79,7800.0,37.612,37.6193,37.612,37.6193,7800.0
2013-05-06 12:35:00,51.79,51.79,51.79,51.79,700.0,37.6193,37.6193,37.6193,37.6193,700.0
2013-05-06 12:40:00,51.79,51.79,51.78,51.79,5200.0,37.6193,37.6193,37.612,37.6193,5200.0
2013-05-06 12:45:00,51.79,51.79,51.77,51.77,2500.0,37.6193,37.6193,37.6048,37.6048,2500.0
2013-05-06 12:50:00,51.79,51.79,51.79,51.79,400.0,37.6193,37.6193,37.6193,37.6193,400.0
2013-05-06 12:55:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-05-06 13:00:00,51.78,51.78,51.77,51.77,2600.0,37.612,37.612,37.6048,37.6048,2600.0
2013-05-06 13:05:00,51.76,51.76,51.76,51.76,100.0,37.5975,37.5975,37.5975,37.5975,100.0
2013-05-06 13:10:00,51.76,51.77,51.75,51.75,3000.0,37.5975,37.6048,37.5902,37.5902,3000.0
2013-05-06 13:15:00,51.74,51.75,51.74,51.75,900.0,37.583,37.5902,37.583,37.5902,900.0
2013-05-06 13:20:00,51.75,51.77,51.75,51.77,500.0,37.5902,37.6048,37.5902,37.6048,500.0
2013-05-06 13:25:00,51.77,51.77,51.77,51.77,0.0,37.6048,37.6048,37.6048,37.6048,0.0
2013-05-06 13:30:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2013-05-06 13:35:00,51.78,51.78,51.78,51.78,0.0,37.612,37.612,37.612,37.612,0.0
2013-05-06 13:40:00,51.78,51.78,51.78,51.78,0.0,37.612,37.612,37.612,37.612,0.0
2013-05-06 13:45:00,51.79,51.8,51.79,51.8,900.0,37.6193,37.6265,37.6193,37.6265,900.0
2013-05-06 13:50:00,51.8,51.8,51.8,51.8,1300.0,37.6265,37.6265,37.6265,37.6265,1300.0
2013-05-06 13:55:00,51.8,51.82,51.8,51.82,800.0,37.6265,37.6411,37.6265,37.6411,800.0
2013-05-06 14:00:00,51.82,51.82,51.81,51.81,1800.0,37.6411,37.6411,37.6338,37.6338,1800.0
2013-05-06 14:05:00,51.81,51.81,51.81,51.81,300.0,37.6338,37.6338,37.6338,37.6338,300.0
2013-05-06 14:10:00,51.82,51.84,51.82,51.84,600.0,37.6411,37.6556,37.6411,37.6556,600.0
2013-05-06 14:15:00,51.84,51.84,51.84,51.84,0.0,37.6556,37.6556,37.6556,37.6556,0.0
2013-05-06 14:20:00,51.84,51.84,51.83,51.83,800.0,37.6556,37.6556,37.6483,37.6483,800.0
2013-05-06 14:25:00,51.84,51.85,51.84,51.85,300.0,37.6556,37.6629,37.6556,37.6629,300.0
2013-05-06 14:30:00,51.85,51.85,51.84,51.84,6400.0,37.6629,37.6629,37.6556,37.6556,6400.0
2013-05-06 14:35:00,51.85,51.85,51.84,51.84,1600.0,37.6629,37.6629,37.6556,37.6556,1600.0
2013-05-06 14:40:00,51.85,51.85,51.83,51.83,1500.0,37.6629,37.6629,37.6483,37.6483,1500.0
2013-05-06 14:45:00,51.85,51.85,51.83,51.83,2100.0,37.6629,37.6629,37.6483,37.6483,2100.0
2013-05-06 14:50:00,51.83,51.83,51.83,51.83,500.0,37.6483,37.6483,37.6483,37.6483,500.0
2013-05-06 14:55:00,51.82,51.83,51.82,51.83,1400.0,37.6411,37.6483,37.6411,37.6483,1400.0
2013-05-06 15:00:00,51.83,51.83,51.83,51.83,100.0,37.6483,37.6483,37.6483,37.6483,100.0
2013-05-06 15:05:00,51.83,51.83,51.81,51.81,700.0,37.6483,37.6483,37.6338,37.6338,700.0
2013-05-06 15:10:00,51.83,51.83,51.81,51.83,2100.0,37.6483,37.6483,37.6338,37.6483,2100.0
2013-05-06 15:15:00,51.83,51.83,51.83,51.83,0.0,37.6483,37.6483,37.6483,37.6483,0.0
2013-05-06 15:20:00,51.82,51.82,51.78,51.78,1100.0,37.6411,37.6411,37.612,37.612,1100.0
2013-05-06 15:25:00,51.81,51.81,51.81,51.81,100.0,37.6338,37.6338,37.6338,37.6338,100.0
2013-05-06 15:30:00,51.82,51.82,51.8,51.8,6500.0,37.6411,37.6411,37.6265,37.6265,6500.0
2013-05-06 15:35:00,51.81,51.81,51.81,51.81,100.0,37.6338,37.6338,37.6338,37.6338,100.0
2013-05-06 15:40:00,51.82,51.83,51.81,51.83,32300.0,37.6411,37.6483,37.6338,37.6483,32300.0
2013-05-06 15:45:00,51.82,51.82,51.8,51.8,1300.0,37.6411,37.6411,37.6265,37.6265,1300.0
2013-05-06 15:50:00,51.81,51.81,51.79,51.8,900.0,37.6338,37.6338,37.6193,37.6265,900.0
2013-05-06 15:55:00,51.79,51.8,51.79,51.8,2200.0,37.6193,37.6265,37.6193,37.6265,2200.0
2013-05-07 09:30:00,52.1,52.1,52.02,52.02,15500.0,37.8445,37.8445,37.7864,37.7864,15500.0
2013-05-07 09:35:00,52.03,52.08,52.03,52.08,1800.0,37.7936,37.8299,37.7936,37.8299,1800.0
2013-05-07 09:40:00,52.09,52.09,52.08,52.08,1700.0,37.8372,37.8372,37.8299,37.8299,1700.0
2013-05-07 09:45:00,52.1,52.11,52.1,52.11,5800.0,37.8445,37.8517,37.8445,37.8517,5800.0
2013-05-07 09:50:00,52.11,52.11,52.11,52.11,400.0,37.8517,37.8517,37.8517,37.8517,400.0
2013-05-07 09:55:00,52.1,52.1,52.1,52.1,500.0,37.8445,37.8445,37.8445,37.8445,500.0
2013-05-07 10:00:00,52.12,52.12,52.12,52.12,100.0,37.859,37.859,37.859,37.859,100.0
2013-05-07 10:05:00,52.08,52.08,52.08,52.08,1100.0,37.8299,37.8299,37.8299,37.8299,1100.0
2013-05-07 10:10:00,52.04,52.04,52.0,52.0,2700.0,37.8009,37.8009,37.7718,37.7718,2700.0
2013-05-07 10:15:00,52.0,52.0,51.93,51.93,1100.0,37.7718,37.7718,37.721,37.721,1100.0
2013-05-07 10:20:00,51.91,51.95,51.9,51.95,4400.0,37.7065,37.7355,37.6992,37.7355,4400.0
2013-05-07 10:25:00,51.98,51.99,51.98,51.99,6900.0,37.7573,37.7646,37.7573,37.7646,6900.0
2013-05-07 10:30:00,52.01,52.01,52.01,52.01,700.0,37.7791,37.7791,37.7791,37.7791,700.0
2013-05-07 10:35:00,52.03,52.03,52.03,52.03,1400.0,37.7936,37.7936,37.7936,37.7936,1400.0
2013-05-07 10:40:00,52.03,52.03,52.03,52.03,3100.0,37.7936,37.7936,37.7936,37.7936,3100.0
2013-05-07 10:45:00,52.03,52.06,52.03,52.06,8800.0,37.7936,37.8154,37.7936,37.8154,8800.0
2013-05-07 10:50:00,52.07,52.08,52.07,52.08,200.0,37.8227,37.8299,37.8227,37.8299,200.0
2013-05-07 10:55:00,52.06,52.07,52.05,52.05,3600.0,37.8154,37.8227,37.8081,37.8081,3600.0
2013-05-07 11:00:00,52.05,52.08,52.05,52.07,1200.0,37.8081,37.8299,37.8081,37.8227,1200.0
2013-05-07 11:05:00,52.07,52.07,52.07,52.07,1500.0,37.8227,37.8227,37.8227,37.8227,1500.0
2013-05-07 11:10:00,52.12,52.14,52.12,52.14,19500.0,37.859,37.8735,37.859,37.8735,19500.0
2013-05-07 11:15:00,52.09,52.09,52.09,52.09,1300.0,37.8372,37.8372,37.8372,37.8372,1300.0
2013-05-07 11:20:00,52.11,52.11,52.11,52.11,500.0,37.8517,37.8517,37.8517,37.8517,500.0
2013-05-07 11:25:00,52.11,52.11,52.11,52.11,0.0,37.8517,37.8517,37.8517,37.8517,0.0
2013-05-07 11:30:00,52.11,52.11,52.11,52.11,200.0,37.8517,37.8517,37.8517,37.8517,200.0
2013-05-07 11:35:00,52.11,52.11,52.1,52.1,206200.0,37.8517,37.8517,37.8445,37.8445,206200.0
2013-05-07 11:40:00,52.1,52.1,52.1,52.1,0.0,37.8445,37.8445,37.8445,37.8445,0.0
2013-05-07 11:45:00,52.08,52.1,52.08,52.09,146600.0,37.8299,37.8445,37.8299,37.8372,146600.0
2013-05-07 11:50:00,52.08,52.08,52.07,52.07,17900.0,37.8299,37.8299,37.8227,37.8227,17900.0
2013-05-07 11:55:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-05-07 12:00:00,52.08,52.11,52.08,52.1,5900.0,37.8299,37.8517,37.8299,37.8445,5900.0
2013-05-07 12:05:00,52.11,52.13,52.11,52.13,2900.0,37.8517,37.8663,37.8517,37.8663,2900.0
2013-05-07 12:10:00,52.12,52.12,52.12,52.12,400.0,37.859,37.859,37.859,37.859,400.0
2013-05-07 12:15:00,52.12,52.12,52.12,52.12,1800.0,37.859,37.859,37.859,37.859,1800.0
2013-05-07 12:20:00,52.13,52.14,52.13,52.14,5900.0,37.8663,37.8735,37.8663,37.8735,5900.0
2013-05-07 12:25:00,52.15,52.15,52.15,52.15,1000.0,37.8808,37.8808,37.8808,37.8808,1000.0
2013-05-07 12:30:00,52.15,52.15,52.15,52.15,1800.0,37.8808,37.8808,37.8808,37.8808,1800.0
2013-05-07 12:35:00,52.15,52.16,52.14,52.16,5100.0,37.8808,37.888,37.8735,37.888,5100.0
2013-05-07 12:40:00,52.17,52.17,52.16,52.16,2500.0,37.8953,37.8953,37.888,37.888,2500.0
2013-05-07 12:45:00,52.16,52.16,52.15,52.16,3500.0,37.888,37.888,37.8808,37.888,3500.0
2013-05-07 12:50:00,52.16,52.16,52.16,52.16,2600.0,37.888,37.888,37.888,37.888,2600.0
2013-05-07 12:55:00,52.17,52.19,52.17,52.19,4500.0,37.8953,37.9098,37.8953,37.9098,4500.0
2013-05-07 13:00:00,52.19,52.19,52.19,52.19,0.0,37.9098,37.9098,37.9098,37.9098,0.0
2013-05-07 13:05:00,52.18,52.18,52.18,52.18,6200.0,37.9026,37.9026,37.9026,37.9026,6200.0
2013-05-07 13:10:00,52.18,52.18,52.18,52.18,0.0,37.9026,37.9026,37.9026,37.9026,0.0
2013-05-07 13:15:00,52.19,52.19,52.19,52.19,100.0,37.9098,37.9098,37.9098,37.9098,100.0
2013-05-07 13:20:00,52.2,52.2,52.19,52.19,3400.0,37.9171,37.9171,37.9098,37.9098,3400.0
2013-05-07 13:25:00,52.18,52.2,52.18,52.2,4000.0,37.9026,37.9171,37.9026,37.9171,4000.0
2013-05-07 13:30:00,52.2,52.2,52.2,52.2,400.0,37.9171,37.9171,37.9171,37.9171,400.0
2013-05-07 13:35:00,52.22,52.23,52.22,52.23,900.0,37.9316,37.9389,37.9316,37.9389,900.0
2013-05-07 13:40:00,52.23,52.25,52.23,52.24,1100.0,37.9389,37.9534,37.9389,37.9462,1100.0
2013-05-07 13:45:00,52.25,52.25,52.25,52.25,25200.0,37.9534,37.9534,37.9534,37.9534,25200.0
2013-05-07 13:50:00,52.25,52.26,52.24,52.24,13500.0,37.9534,37.9607,37.9462,37.9462,13500.0
2013-05-07 13:55:00,52.24,52.24,52.23,52.24,1100.0,37.9462,37.9462,37.9389,37.9462,1100.0
2013-05-07 14:00:00,52.24,52.24,52.23,52.23,25700.0,37.9462,37.9462,37.9389,37.9389,25700.0
2013-05-07 14:05:00,52.24,52.25,52.23,52.24,800.0,37.9462,37.9534,37.9389,37.9462,800.0
2013-05-07 14:10:00,52.25,52.25,52.24,52.25,900.0,37.9534,37.9534,37.9462,37.9534,900.0
2013-05-07 14:15:00,52.25,52.25,52.25,52.25,31000.0,37.9534,37.9534,37.9534,37.9534,31000.0
2013-05-07 14:20:00,52.24,52.24,52.24,52.24,2500.0,37.9462,37.9462,37.9462,37.9462,2500.0
2013-05-07 14:25:00,52.23,52.23,52.23,52.23,100.0,37.9389,37.9389,37.9389,37.9389,100.0
2013-05-07 14:30:00,52.21,52.22,52.21,52.22,71300.0,37.9244,37.9316,37.9244,37.9316,71300.0
2013-05-07 14:35:00,52.21,52.21,52.21,52.21,16100.0,37.9244,37.9244,37.9244,37.9244,16100.0
2013-05-07 14:40:00,52.23,52.23,52.23,52.23,25100.0,37.9389,37.9389,37.9389,37.9389,25100.0
2013-05-07 14:45:00,52.23,52.23,52.23,52.23,0.0,37.9389,37.9389,37.9389,37.9389,0.0
2013-05-07 14:50:00,52.25,52.25,52.25,52.25,700.0,37.9534,37.9534,37.9534,37.9534,700.0
2013-05-07 14:55:00,52.25,52.26,52.24,52.26,1100.0,37.9534,37.9607,37.9462,37.9607,1100.0
2013-05-07 15:00:00,52.26,52.26,52.26,52.26,2300.0,37.9607,37.9607,37.9607,37.9607,2300.0
2013-05-07 15:05:00,52.24,52.26,52.24,52.25,10600.0,37.9462,37.9607,37.9462,37.9534,10600.0
2013-05-07 15:10:00,52.25,52.25,52.25,52.25,30200.0,37.9534,37.9534,37.9534,37.9534,30200.0
2013-05-07 15:15:00,52.24,52.24,52.24,52.24,400.0,37.9462,37.9462,37.9462,37.9462,400.0
2013-05-07 15:20:00,52.24,52.25,52.23,52.23,41900.0,37.9462,37.9534,37.9389,37.9389,41900.0
2013-05-07 15:25:00,52.24,52.24,52.24,52.24,27000.0,37.9462,37.9462,37.9462,37.9462,27000.0
2013-05-07 15:30:00,52.24,52.24,52.22,52.23,19000.0,37.9462,37.9462,37.9316,37.9389,19000.0
2013-05-07 15:35:00,52.22,52.22,52.21,52.22,30100.0,37.9316,37.9316,37.9244,37.9316,30100.0
2013-05-07 15:40:00,52.22,52.23,52.2,52.2,27800.0,37.9316,37.9389,37.9171,37.9171,27800.0
2013-05-07 15:45:00,52.2,52.21,52.2,52.2,31200.0,37.9171,37.9244,37.9171,37.9171,31200.0
2013-05-07 15:50:00,52.2,52.2,52.16,52.17,26700.0,37.9171,37.9171,37.888,37.8953,26700.0
2013-05-07 15:55:00,52.16,52.2,52.16,52.2,6100.0,37.888,37.9171,37.888,37.9171,6100.0
2013-05-08 09:30:00,52.39,52.44,52.39,52.39,7900.0,38.0551,38.0914,38.0551,38.0551,7900.0
2013-05-08 09:35:00,52.39,52.41,52.39,52.41,3500.0,38.0551,38.0696,38.0551,38.0696,3500.0
2013-05-08 09:40:00,52.42,52.45,52.41,52.45,10900.0,38.0769,38.0987,38.0696,38.0987,10900.0
2013-05-08 09:45:00,52.45,52.48,52.45,52.47,28900.0,38.0987,38.1205,38.0987,38.1132,28900.0
2013-05-08 09:50:00,52.46,52.47,52.46,52.47,800.0,38.106,38.1132,38.106,38.1132,800.0
2013-05-08 09:55:00,52.5,52.52,52.5,52.51,7100.0,38.135,38.1495,38.135,38.1423,7100.0
2013-05-08 10:00:00,52.51,52.52,52.5,52.5,1300.0,38.1423,38.1495,38.135,38.135,1300.0
2013-05-08 10:05:00,52.48,52.48,52.48,52.48,100.0,38.1205,38.1205,38.1205,38.1205,100.0
2013-05-08 10:10:00,52.48,52.48,52.48,52.48,0.0,38.1205,38.1205,38.1205,38.1205,0.0
2013-05-08 10:15:00,52.48,52.5,52.48,52.5,2100.0,38.1205,38.135,38.1205,38.135,2100.0
2013-05-08 10:20:00,52.46,52.46,52.46,52.46,5100.0,38.106,38.106,38.106,38.106,5100.0
2013-05-08 10:25:00,52.48,52.48,52.48,52.48,3900.0,38.1205,38.1205,38.1205,38.1205,3900.0
2013-05-08 10:30:00,52.49,52.49,52.47,52.49,1500.0,38.1278,38.1278,38.1132,38.1278,1500.0
2013-05-08 10:35:00,52.5,52.5,52.5,52.5,400.0,38.135,38.135,38.135,38.135,400.0
2013-05-08 10:40:00,52.5,52.53,52.5,52.53,1900.0,38.135,38.1568,38.135,38.1568,1900.0
2013-05-08 10:45:00,52.53,52.53,52.53,52.53,100.0,38.1568,38.1568,38.1568,38.1568,100.0
2013-05-08 10:50:00,52.53,52.53,52.5,52.5,2500.0,38.1568,38.1568,38.135,38.135,2500.0
2013-05-08 10:55:00,52.5,52.51,52.49,52.49,1200.0,38.135,38.1423,38.1278,38.1278,1200.0
2013-05-08 11:00:00,52.51,52.51,52.51,52.51,100.0,38.1423,38.1423,38.1423,38.1423,100.0
2013-05-08 11:05:00,52.52,52.52,52.49,52.51,1200.0,38.1495,38.1495,38.1278,38.1423,1200.0
2013-05-08 11:10:00,52.54,52.54,52.52,52.52,2400.0,38.1641,38.1641,38.1495,38.1495,2400.0
2013-05-08 11:15:00,52.54,52.57,52.54,52.57,600.0,38.1641,38.1859,38.1641,38.1859,600.0
2013-05-08 11:20:00,52.57,52.57,52.57,52.57,0.0,38.1859,38.1859,38.1859,38.1859,0.0
2013-05-08 11:25:00,52.58,52.59,52.57,52.57,5200.0,38.1931,38.2004,38.1859,38.1859,5200.0
2013-05-08 11:30:00,52.6,52.6,52.59,52.59,2200.0,38.2077,38.2077,38.2004,38.2004,2200.0
2013-05-08 11:35:00,52.59,52.6,52.59,52.59,2200.0,38.2004,38.2077,38.2004,38.2004,2200.0
2013-05-08 11:40:00,52.59,52.6,52.58,52.59,11900.0,38.2004,38.2077,38.1931,38.2004,11900.0
2013-05-08 11:45:00,52.59,52.59,52.56,52.59,7900.0,38.2004,38.2004,38.1786,38.2004,7900.0
2013-05-08 11:50:00,52.59,52.59,52.58,52.59,2000.0,38.2004,38.2004,38.1931,38.2004,2000.0
2013-05-08 11:55:00,52.59,52.62,52.59,52.62,2400.0,38.2004,38.2222,38.2004,38.2222,2400.0
2013-05-08 12:00:00,52.61,52.62,52.61,52.62,2700.0,38.2149,38.2222,38.2149,38.2222,2700.0
2013-05-08 12:05:00,52.61,52.62,52.6,52.6,2500.0,38.2149,38.2222,38.2077,38.2077,2500.0
2013-05-08 12:10:00,52.61,52.61,52.6,52.61,1900.0,38.2149,38.2149,38.2077,38.2149,1900.0
2013-05-08 12:15:00,52.6,52.6,52.59,52.59,700.0,38.2077,38.2077,38.2004,38.2004,700.0
2013-05-08 12:20:00,52.6,52.6,52.59,52.59,400.0,38.2077,38.2077,38.2004,38.2004,400.0
2013-05-08 12:25:00,52.58,52.59,52.58,52.59,45300.0,38.1931,38.2004,38.1931,38.2004,45300.0
2013-05-08 12:30:00,52.54,52.54,52.52,52.53,1600.0,38.1641,38.1641,38.1495,38.1568,1600.0
2013-05-08 12:35:00,52.53,52.55,52.53,52.54,3700.0,38.1568,38.1713,38.1568,38.1641,3700.0
2013-05-08 12:40:00,52.55,52.55,52.55,52.55,2600.0,38.1713,38.1713,38.1713,38.1713,2600.0
2013-05-08 12:45:00,52.54,52.55,52.54,52.55,400.0,38.1641,38.1713,38.1641,38.1713,400.0
2013-05-08 12:50:00,52.56,52.56,52.56,52.56,700.0,38.1786,38.1786,38.1786,38.1786,700.0
2013-05-08 12:55:00,52.55,52.56,52.55,52.55,6700.0,38.1713,38.1786,38.1713,38.1713,6700.0
2013-05-08 13:00:00,52.56,52.57,52.55,52.57,2100.0,38.1786,38.1859,38.1713,38.1859,2100.0
2013-05-08 13:05:00,52.59,52.59,52.59,52.59,1000.0,38.2004,38.2004,38.2004,38.2004,1000.0
2013-05-08 13:10:00,52.58,52.58,52.58,52.58,500.0,38.1931,38.1931,38.1931,38.1931,500.0
2013-05-08 13:15:00,52.58,52.58,52.58,52.58,800.0,38.1931,38.1931,38.1931,38.1931,800.0
2013-05-08 13:20:00,52.58,52.58,52.57,52.57,500.0,38.1931,38.1931,38.1859,38.1859,500.0
2013-05-08 13:25:00,52.57,52.57,52.57,52.57,0.0,38.1859,38.1859,38.1859,38.1859,0.0
2013-05-08 13:30:00,52.58,52.58,52.58,52.58,300.0,38.1931,38.1931,38.1931,38.1931,300.0
2013-05-08 13:35:00,52.57,52.57,52.56,52.56,1400.0,38.1859,38.1859,38.1786,38.1786,1400.0
2013-05-08 13:40:00,52.56,52.56,52.54,52.54,1900.0,38.1786,38.1786,38.1641,38.1641,1900.0
2013-05-08 13:45:00,52.53,52.53,52.53,52.53,600.0,38.1568,38.1568,38.1568,38.1568,600.0
2013-05-08 13:50:00,52.52,52.54,52.52,52.52,500.0,38.1495,38.1641,38.1495,38.1495,500.0
2013-05-08 13:55:00,52.53,52.53,52.5,52.5,9400.0,38.1568,38.1568,38.135,38.135,9400.0
2013-05-08 14:00:00,52.5,52.5,52.5,52.5,0.0,38.135,38.135,38.135,38.135,0.0
2013-05-08 14:05:00,52.52,52.52,52.49,52.49,8100.0,38.1495,38.1495,38.1278,38.1278,8100.0
2013-05-08 14:10:00,52.51,52.52,52.49,52.51,1700.0,38.1423,38.1495,38.1278,38.1423,1700.0
2013-05-08 14:15:00,52.53,52.53,52.53,52.53,500.0,38.1568,38.1568,38.1568,38.1568,500.0
2013-05-08 14:20:00,52.53,52.53,52.53,52.53,500.0,38.1568,38.1568,38.1568,38.1568,500.0
2013-05-08 14:25:00,52.51,52.51,52.5,52.5,500.0,38.1423,38.1423,38.135,38.135,500.0
2013-05-08 14:30:00,52.5,52.5,52.46,52.46,1700.0,38.135,38.135,38.106,38.106,1700.0
2013-05-08 14:35:00,52.45,52.45,52.42,52.44,1900.0,38.0987,38.0987,38.0769,38.0914,1900.0
2013-05-08 14:40:00,52.44,52.44,52.43,52.43,200.0,38.0914,38.0914,38.0842,38.0842,200.0
2013-05-08 14:45:00,52.41,52.42,52.39,52.4,700.0,38.0696,38.0769,38.0551,38.0624,700.0
2013-05-08 14:50:00,52.43,52.44,52.43,52.44,1900.0,38.0842,38.0914,38.0842,38.0914,1900.0
2013-05-08 14:55:00,52.44,52.44,52.43,52.43,400.0,38.0914,38.0914,38.0842,38.0842,400.0
2013-05-08 15:00:00,52.45,52.45,52.45,52.45,1200.0,38.0987,38.0987,38.0987,38.0987,1200.0
2013-05-08 15:05:00,52.45,52.47,52.45,52.47,7900.0,38.0987,38.1132,38.0987,38.1132,7900.0
2013-05-08 15:10:00,52.47,52.49,52.47,52.49,700.0,38.1132,38.1278,38.1132,38.1278,700.0
2013-05-08 15:15:00,52.49,52.52,52.49,52.52,3700.0,38.1278,38.1495,38.1278,38.1495,3700.0
2013-05-08 15:20:00,52.52,52.52,52.52,52.52,1800.0,38.1495,38.1495,38.1495,38.1495,1800.0
2013-05-08 15:25:00,52.55,52.57,52.55,52.57,200.0,38.1713,38.1859,38.1713,38.1859,200.0
2013-05-08 15:30:00,52.55,52.57,52.55,52.57,200.0,38.1713,38.1859,38.1713,38.1859,200.0
2013-05-08 15:35:00,52.54,52.56,52.54,52.54,58900.0,38.1641,38.1786,38.1641,38.1641,58900.0
2013-05-08 15:40:00,52.55,52.55,52.55,52.55,300.0,38.1713,38.1713,38.1713,38.1713,300.0
2013-05-08 15:45:00,52.56,52.56,52.56,52.56,200.0,38.1786,38.1786,38.1786,38.1786,200.0
2013-05-08 15:50:00,52.56,52.56,52.53,52.53,71100.0,38.1786,38.1786,38.1568,38.1568,71100.0
2013-05-08 15:55:00,52.54,52.57,52.53,52.57,30800.0,38.1641,38.1859,38.1568,38.1859,30800.0
2013-05-09 09:30:00,52.56,52.56,52.47,52.47,37800.0,38.1786,38.1786,38.1132,38.1132,37800.0
2013-05-09 09:35:00,52.49,52.49,52.43,52.43,11800.0,38.1278,38.1278,38.0842,38.0842,11800.0
2013-05-09 09:40:00,52.44,52.49,52.43,52.43,7500.0,38.0914,38.1278,38.0842,38.0842,7500.0
2013-05-09 09:45:00,52.44,52.44,52.44,52.44,800.0,38.0914,38.0914,38.0914,38.0914,800.0
2013-05-09 09:50:00,52.42,52.45,52.41,52.45,2300.0,38.0769,38.0987,38.0696,38.0987,2300.0
2013-05-09 09:55:00,52.45,52.45,52.45,52.45,300.0,38.0987,38.0987,38.0987,38.0987,300.0
2013-05-09 10:00:00,52.45,52.45,52.45,52.45,0.0,38.0987,38.0987,38.0987,38.0987,0.0
2013-05-09 10:05:00,52.42,52.42,52.4,52.41,2800.0,38.0769,38.0769,38.0624,38.0696,2800.0
2013-05-09 10:10:00,52.41,52.42,52.39,52.4,3800.0,38.0696,38.0769,38.0551,38.0624,3800.0
2013-05-09 10:15:00,52.41,52.41,52.37,52.37,500.0,38.0696,38.0696,38.0406,38.0406,500.0
2013-05-09 10:20:00,52.36,52.36,52.34,52.34,300.0,38.0333,38.0333,38.0188,38.0188,300.0
2013-05-09 10:25:00,52.3,52.32,52.3,52.32,300.0,37.9897,38.0043,37.9897,38.0043,300.0
2013-05-09 10:30:00,52.32,52.35,52.32,52.34,1200.0,38.0043,38.0261,38.0043,38.0188,1200.0
2013-05-09 10:35:00,52.38,52.38,52.38,52.38,700.0,38.0479,38.0479,38.0479,38.0479,700.0
2013-05-09 10:40:00,52.36,52.36,52.35,52.35,1000.0,38.0333,38.0333,38.0261,38.0261,1000.0
2013-05-09 10:45:00,52.37,52.39,52.37,52.39,400.0,38.0406,38.0551,38.0406,38.0551,400.0
2013-05-09 10:50:00,52.38,52.38,52.38,52.38,1100.0,38.0479,38.0479,38.0479,38.0479,1100.0
2013-05-09 10:55:00,52.34,52.34,52.34,52.34,2500.0,38.0188,38.0188,38.0188,38.0188,2500.0
2013-05-09 11:00:00,52.34,52.34,52.34,52.34,0.0,38.0188,38.0188,38.0188,38.0188,0.0
2013-05-09 11:05:00,52.34,52.34,52.34,52.34,0.0,38.0188,38.0188,38.0188,38.0188,0.0
2013-05-09 11:10:00,52.34,52.34,52.34,52.34,0.0,38.0188,38.0188,38.0188,38.0188,0.0
2013-05-09 11:15:00,52.33,52.36,52.33,52.35,2600.0,38.0115,38.0333,38.0115,38.0261,2600.0
2013-05-09 11:20:00,52.35,52.38,52.34,52.38,8900.0,38.0261,38.0479,38.0188,38.0479,8900.0
2013-05-09 11:25:00,52.38,52.43,52.38,52.43,3200.0,38.0479,38.0842,38.0479,38.0842,3200.0
2013-05-09 11:30:00,52.44,52.44,52.41,52.41,23000.0,38.0914,38.0914,38.0696,38.0696,23000.0
2013-05-09 11:35:00,52.41,52.41,52.41,52.41,0.0,38.0696,38.0696,38.0696,38.0696,0.0
2013-05-09 11:40:00,52.43,52.43,52.43,52.43,3700.0,38.0842,38.0842,38.0842,38.0842,3700.0
2013-05-09 11:45:00,52.44,52.46,52.44,52.45,3900.0,38.0914,38.106,38.0914,38.0987,3900.0
2013-05-09 11:50:00,52.44,52.44,52.42,52.42,5200.0,38.0914,38.0914,38.0769,38.0769,5200.0
2013-05-09 11:55:00,52.44,52.46,52.44,52.44,11500.0,38.0914,38.106,38.0914,38.0914,11500.0
2013-05-09 12:00:00,52.45,52.46,52.45,52.46,3600.0,38.0987,38.106,38.0987,38.106,3600.0
2013-05-09 12:05:00,52.48,52.48,52.45,52.46,6100.0,38.1205,38.1205,38.0987,38.106,6100.0
2013-05-09 12:10:00,52.46,52.48,52.46,52.48,300.0,38.106,38.1205,38.106,38.1205,300.0
2013-05-09 12:15:00,52.48,52.48,52.48,52.48,0.0,38.1205,38.1205,38.1205,38.1205,0.0
2013-05-09 12:20:00,52.48,52.48,52.48,52.48,0.0,38.1205,38.1205,38.1205,38.1205,0.0
2013-05-09 12:25:00,52.48,52.48,52.48,52.48,0.0,38.1205,38.1205,38.1205,38.1205,0.0
2013-05-09 12:30:00,52.43,52.43,52.43,52.43,100.0,38.0842,38.0842,38.0842,38.0842,100.0
2013-05-09 12:35:00,52.43,52.43,52.43,52.43,0.0,38.0842,38.0842,38.0842,38.0842,0.0
2013-05-09 12:40:00,52.43,52.43,52.43,52.43,0.0,38.0842,38.0842,38.0842,38.0842,0.0
2013-05-09 12:45:00,52.45,52.45,52.45,52.45,100.0,38.0987,38.0987,38.0987,38.0987,100.0
2013-05-09 12:50:00,52.43,52.43,52.43,52.43,300.0,38.0842,38.0842,38.0842,38.0842,300.0
2013-05-09 12:55:00,52.43,52.49,52.43,52.49,800.0,38.0842,38.1278,38.0842,38.1278,800.0
2013-05-09 13:00:00,52.49,52.51,52.49,52.49,1800.0,38.1278,38.1423,38.1278,38.1278,1800.0
2013-05-09 13:05:00,52.5,52.5,52.5,52.5,500.0,38.135,38.135,38.135,38.135,500.0
2013-05-09 13:10:00,52.47,52.47,52.47,52.47,200.0,38.1132,38.1132,38.1132,38.1132,200.0
2013-05-09 13:15:00,52.45,52.47,52.45,52.47,900.0,38.0987,38.1132,38.0987,38.1132,900.0
2013-05-09 13:20:00,52.47,52.47,52.47,52.47,0.0,38.1132,38.1132,38.1132,38.1132,0.0
2013-05-09 13:25:00,52.47,52.47,52.47,52.47,0.0,38.1132,38.1132,38.1132,38.1132,0.0
2013-05-09 13:30:00,52.47,52.48,52.47,52.48,700.0,38.1132,38.1205,38.1132,38.1205,700.0
2013-05-09 13:35:00,52.49,52.49,52.49,52.49,200.0,38.1278,38.1278,38.1278,38.1278,200.0
2013-05-09 13:40:00,52.49,52.51,52.48,52.51,2100.0,38.1278,38.1423,38.1205,38.1423,2100.0
2013-05-09 13:45:00,52.51,52.51,52.51,52.51,0.0,38.1423,38.1423,38.1423,38.1423,0.0
2013-05-09 13:50:00,52.49,52.49,52.45,52.45,1700.0,38.1278,38.1278,38.0987,38.0987,1700.0
2013-05-09 13:55:00,52.46,52.46,52.45,52.45,400.0,38.106,38.106,38.0987,38.0987,400.0
2013-05-09 14:00:00,52.45,52.45,52.45,52.45,0.0,38.0987,38.0987,38.0987,38.0987,0.0
2013-05-09 14:05:00,52.45,52.45,52.41,52.41,2400.0,38.0987,38.0987,38.0696,38.0696,2400.0
2013-05-09 14:10:00,52.41,52.41,52.36,52.38,4200.0,38.0696,38.0696,38.0333,38.0479,4200.0
2013-05-09 14:15:00,52.36,52.4,52.36,52.36,3000.0,38.0333,38.0624,38.0333,38.0333,3000.0
2013-05-09 14:20:00,52.36,52.4,52.36,52.36,2200.0,38.0333,38.0624,38.0333,38.0333,2200.0
2013-05-09 14:25:00,52.36,52.36,52.33,52.33,6200.0,38.0333,38.0333,38.0115,38.0115,6200.0
2013-05-09 14:30:00,52.37,52.37,52.36,52.36,200.0,38.0406,38.0406,38.0333,38.0333,200.0
2013-05-09 14:35:00,52.3,52.3,52.25,52.25,300.0,37.9897,37.9897,37.9534,37.9534,300.0
2013-05-09 14:40:00,52.2,52.2,52.2,52.2,300.0,37.9171,37.9171,37.9171,37.9171,300.0
2013-05-09 14:45:00,52.17,52.17,52.15,52.15,1500.0,37.8953,37.8953,37.8808,37.8808,1500.0
2013-05-09 14:50:00,52.12,52.12,52.12,52.12,100.0,37.859,37.859,37.859,37.859,100.0
2013-05-09 14:55:00,52.05,52.05,52.05,52.05,1200.0,37.8081,37.8081,37.8081,37.8081,1200.0
2013-05-09 15:00:00,52.04,52.06,52.0,52.06,13600.0,37.8009,37.8154,37.7718,37.8154,13600.0
2013-05-09 15:05:00,52.08,52.08,52.06,52.06,1700.0,37.8299,37.8299,37.8154,37.8154,1700.0
2013-05-09 15:10:00,52.06,52.06,52.06,52.06,0.0,37.8154,37.8154,37.8154,37.8154,0.0
2013-05-09 15:15:00,52.06,52.06,52.06,52.06,0.0,37.8154,37.8154,37.8154,37.8154,0.0
2013-05-09 15:20:00,52.14,52.2,52.14,52.2,142100.0,37.8735,37.9171,37.8735,37.9171,142100.0
2013-05-09 15:25:00,52.16,52.18,52.16,52.18,1000.0,37.888,37.9026,37.888,37.9026,1000.0
2013-05-09 15:30:00,52.21,52.21,52.17,52.17,900.0,37.9244,37.9244,37.8953,37.8953,900.0
2013-05-09 15:35:00,52.17,52.17,52.16,52.16,7700.0,37.8953,37.8953,37.888,37.888,7700.0
2013-05-09 15:40:00,52.13,52.13,52.12,52.12,500.0,37.8663,37.8663,37.859,37.859,500.0
2013-05-09 15:45:00,52.07,52.1,52.06,52.1,6300.0,37.8227,37.8445,37.8154,37.8445,6300.0
2013-05-09 15:50:00,52.1,52.1,52.1,52.1,0.0,37.8445,37.8445,37.8445,37.8445,0.0
2013-05-09 15:55:00,52.06,52.14,52.06,52.14,900.0,37.8154,37.8735,37.8154,37.8735,900.0
2013-05-10 09:30:00,51.86,51.92,51.85,51.85,1000.0,37.6701,37.7137,37.6629,37.6629,1000.0
2013-05-10 09:35:00,51.89,51.89,51.89,51.89,500.0,37.6919,37.6919,37.6919,37.6919,500.0
2013-05-10 09:40:00,51.86,51.86,51.73,51.73,2600.0,37.6701,37.6701,37.5757,37.5757,2600.0
2013-05-10 09:45:00,51.73,51.78,51.73,51.78,1000.0,37.5757,37.612,37.5757,37.612,1000.0
2013-05-10 09:50:00,51.78,51.78,51.73,51.73,1400.0,37.612,37.612,37.5757,37.5757,1400.0
2013-05-10 09:55:00,51.76,51.78,51.76,51.78,5600.0,37.5975,37.612,37.5975,37.612,5600.0
2013-05-10 10:00:00,51.86,51.86,51.83,51.83,2700.0,37.6701,37.6701,37.6483,37.6483,2700.0
2013-05-10 10:05:00,51.77,51.77,51.74,51.74,1100.0,37.6048,37.6048,37.583,37.583,1100.0
2013-05-10 10:10:00,51.74,51.74,51.74,51.74,0.0,37.583,37.583,37.583,37.583,0.0
2013-05-10 10:15:00,51.76,51.77,51.76,51.77,300.0,37.5975,37.6048,37.5975,37.6048,300.0
2013-05-10 10:20:00,51.75,51.75,51.74,51.75,300.0,37.5902,37.5902,37.583,37.5902,300.0
2013-05-10 10:25:00,51.74,51.74,51.72,51.72,300.0,37.583,37.583,37.5684,37.5684,300.0
2013-05-10 10:30:00,51.7,51.7,51.64,51.64,900.0,37.5539,37.5539,37.5103,37.5103,900.0
2013-05-10 10:35:00,51.59,51.59,51.57,51.58,1000.0,37.474,37.474,37.4595,37.4667,1000.0
2013-05-10 10:40:00,51.6,51.65,51.6,51.62,300.0,37.4813,37.5176,37.4813,37.4958,300.0
2013-05-10 10:45:00,51.62,51.62,51.62,51.62,0.0,37.4958,37.4958,37.4958,37.4958,0.0
2013-05-10 10:50:00,51.66,51.66,51.64,51.64,300.0,37.5249,37.5249,37.5103,37.5103,300.0
2013-05-10 10:55:00,51.62,51.64,51.61,51.64,8300.0,37.4958,37.5103,37.4885,37.5103,8300.0
2013-05-10 11:00:00,51.64,51.64,51.64,51.64,0.0,37.5103,37.5103,37.5103,37.5103,0.0
2013-05-10 11:05:00,51.64,51.64,51.64,51.64,0.0,37.5103,37.5103,37.5103,37.5103,0.0
2013-05-10 11:10:00,51.65,51.65,51.63,51.63,2200.0,37.5176,37.5176,37.5031,37.5031,2200.0
2013-05-10 11:15:00,51.63,51.63,51.63,51.63,0.0,37.5031,37.5031,37.5031,37.5031,0.0
2013-05-10 11:20:00,51.64,51.64,51.62,51.62,600.0,37.5103,37.5103,37.4958,37.4958,600.0
2013-05-10 11:25:00,51.62,51.62,51.62,51.62,0.0,37.4958,37.4958,37.4958,37.4958,0.0
2013-05-10 11:30:00,51.66,51.72,51.65,51.67,1600.0,37.5249,37.5684,37.5176,37.5321,1600.0
2013-05-10 11:35:00,51.68,51.7,51.67,51.69,1300.0,37.5394,37.5539,37.5321,37.5466,1300.0
2013-05-10 11:40:00,51.7,51.7,51.64,51.66,2100.0,37.5539,37.5539,37.5103,37.5249,2100.0
2013-05-10 11:45:00,51.65,51.65,51.62,51.62,1600.0,37.5176,37.5176,37.4958,37.4958,1600.0
2013-05-10 11:50:00,51.61,51.61,51.58,51.58,2000.0,37.4885,37.4885,37.4667,37.4667,2000.0
2013-05-10 11:55:00,51.57,51.61,51.57,51.57,1400.0,37.4595,37.4885,37.4595,37.4595,1400.0
2013-05-10 12:00:00,51.57,51.6,51.57,51.59,1400.0,37.4595,37.4813,37.4595,37.474,1400.0
2013-05-10 12:05:00,51.56,51.57,51.55,51.55,1400.0,37.4522,37.4595,37.445,37.445,1400.0
2013-05-10 12:10:00,51.57,51.62,51.56,51.62,1600.0,37.4595,37.4958,37.4522,37.4958,1600.0
2013-05-10 12:15:00,51.63,51.67,51.62,51.65,32200.0,37.5031,37.5321,37.4958,37.5176,32200.0
2013-05-10 12:20:00,51.63,51.67,51.63,51.64,1300.0,37.5031,37.5321,37.5031,37.5103,1300.0
2013-05-10 12:25:00,51.65,51.66,51.65,51.65,1300.0,37.5176,37.5249,37.5176,37.5176,1300.0
2013-05-10 12:30:00,51.65,51.66,51.64,51.65,1300.0,37.5176,37.5249,37.5103,37.5176,1300.0
2013-05-10 12:35:00,51.66,51.67,51.64,51.64,1200.0,37.5249,37.5321,37.5103,37.5103,1200.0
2013-05-10 12:40:00,51.64,51.67,51.64,51.67,1400.0,37.5103,37.5321,37.5103,37.5321,1400.0
2013-05-10 12:45:00,51.67,51.7,51.66,51.67,1700.0,37.5321,37.5539,37.5249,37.5321,1700.0
2013-05-10 12:50:00,51.69,51.72,51.67,51.69,1700.0,37.5466,37.5684,37.5321,37.5466,1700.0
2013-05-10 12:55:00,51.68,51.68,51.66,51.67,1200.0,37.5394,37.5394,37.5249,37.5321,1200.0
2013-05-10 13:00:00,51.67,51.7,51.66,51.69,1300.0,37.5321,37.5539,37.5249,37.5466,1300.0
2013-05-10 13:05:00,51.71,51.72,51.69,51.71,2300.0,37.5612,37.5684,37.5466,37.5612,2300.0
2013-05-10 13:10:00,51.72,51.72,51.69,51.7,1100.0,37.5684,37.5684,37.5466,37.5539,1100.0
2013-05-10 13:15:00,51.71,51.75,51.7,51.72,2200.0,37.5612,37.5902,37.5539,37.5684,2200.0
2013-05-10 13:20:00,51.72,51.75,51.72,51.74,3400.0,37.5684,37.5902,37.5684,37.583,3400.0
2013-05-10 13:25:00,51.74,51.77,51.74,51.76,1600.0,37.583,37.6048,37.583,37.5975,1600.0
2013-05-10 13:30:00,51.76,51.78,51.75,51.75,11000.0,37.5975,37.612,37.5902,37.5902,11000.0
2013-05-10 13:35:00,51.75,51.75,51.75,51.75,1300.0,37.5902,37.5902,37.5902,37.5902,1300.0
2013-05-10 13:40:00,51.75,51.75,51.74,51.74,1400.0,37.5902,37.5902,37.583,37.583,1400.0
2013-05-10 13:45:00,51.74,51.76,51.73,51.76,1200.0,37.583,37.5975,37.5757,37.5975,1200.0
2013-05-10 13:50:00,51.74,51.77,51.73,51.73,1800.0,37.583,37.6048,37.5757,37.5757,1800.0
2013-05-10 13:55:00,51.74,51.76,51.71,51.71,2400.0,37.583,37.5975,37.5612,37.5612,2400.0
2013-05-10 14:00:00,51.7,51.72,51.7,51.72,1100.0,37.5539,37.5684,37.5539,37.5684,1100.0
2013-05-10 14:05:00,51.72,51.77,51.72,51.75,1500.0,37.5684,37.6048,37.5684,37.5902,1500.0
2013-05-10 14:10:00,51.77,51.8,51.77,51.77,1500.0,37.6048,37.6265,37.6048,37.6048,1500.0
2013-05-10 14:15:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2013-05-10 14:20:00,51.78,51.78,51.78,51.78,0.0,37.612,37.612,37.612,37.612,0.0
2013-05-10 14:25:00,51.79,51.79,51.79,51.79,300.0,37.6193,37.6193,37.6193,37.6193,300.0
2013-05-10 14:30:00,51.78,51.78,51.76,51.77,4300.0,37.612,37.612,37.5975,37.6048,4300.0
2013-05-10 14:35:00,51.77,51.78,51.75,51.75,6700.0,37.6048,37.612,37.5902,37.5902,6700.0
2013-05-10 14:40:00,51.76,51.77,51.74,51.76,6000.0,37.5975,37.6048,37.583,37.5975,6000.0
2013-05-10 14:45:00,51.76,51.78,51.75,51.78,5100.0,37.5975,37.612,37.5902,37.612,5100.0
2013-05-10 14:50:00,51.77,51.78,51.75,51.75,4800.0,37.6048,37.612,37.5902,37.5902,4800.0
2013-05-10 14:55:00,51.76,51.77,51.72,51.72,5700.0,37.5975,37.6048,37.5684,37.5684,5700.0
2013-05-10 15:00:00,51.73,51.73,51.72,51.73,4800.0,37.5757,37.5757,37.5684,37.5757,4800.0
2013-05-10 15:05:00,51.73,51.76,51.72,51.74,5400.0,37.5757,37.5975,37.5684,37.583,5400.0
2013-05-10 15:10:00,51.74,51.77,51.74,51.74,5600.0,37.583,37.6048,37.583,37.583,5600.0
2013-05-10 15:15:00,51.74,51.74,51.72,51.73,4800.0,37.583,37.583,37.5684,37.5757,4800.0
2013-05-10 15:20:00,51.72,51.74,51.72,51.73,5700.0,37.5684,37.583,37.5684,37.5757,5700.0
2013-05-10 15:25:00,51.73,51.74,51.72,51.73,11500.0,37.5757,37.583,37.5684,37.5757,11500.0
2013-05-10 15:30:00,51.73,51.75,51.71,51.75,5000.0,37.5757,37.5902,37.5612,37.5902,5000.0
2013-05-10 15:35:00,51.73,51.73,51.7,51.71,4500.0,37.5757,37.5757,37.5539,37.5612,4500.0
2013-05-10 15:40:00,51.71,51.74,51.71,51.74,5000.0,37.5612,37.583,37.5612,37.583,5000.0
2013-05-10 15:45:00,51.74,51.78,51.74,51.77,6000.0,37.583,37.612,37.583,37.6048,6000.0
2013-05-10 15:50:00,51.77,51.79,51.75,51.75,4900.0,37.6048,37.6193,37.5902,37.5902,4900.0
2013-05-10 15:55:00,51.77,51.79,51.76,51.77,1100.0,37.6048,37.6193,37.5975,37.6048,1100.0
2013-05-13 09:30:00,51.59,51.59,51.5,51.5,13700.0,37.474,37.474,37.4086,37.4086,13700.0
2013-05-13 09:35:00,51.47,51.47,51.46,51.46,400.0,37.3868,37.3868,37.3796,37.3796,400.0
2013-05-13 09:40:00,51.46,51.47,51.44,51.44,5300.0,37.3796,37.3868,37.3651,37.3651,5300.0
2013-05-13 09:45:00,51.44,51.44,51.44,51.44,200.0,37.3651,37.3651,37.3651,37.3651,200.0
2013-05-13 09:50:00,51.4,51.4,51.38,51.39,900.0,37.336,37.336,37.3215,37.3287,900.0
2013-05-13 09:55:00,51.39,51.39,51.39,51.39,900.0,37.3287,37.3287,37.3287,37.3287,900.0
2013-05-13 10:00:00,51.4,51.41,51.4,51.41,2100.0,37.336,37.3433,37.336,37.3433,2100.0
2013-05-13 10:05:00,51.39,51.4,51.37,51.4,1100.0,37.3287,37.336,37.3142,37.336,1100.0
2013-05-13 10:10:00,51.41,51.47,51.41,51.45,1900.0,37.3433,37.3868,37.3433,37.3723,1900.0
2013-05-13 10:15:00,51.45,51.45,51.44,51.44,900.0,37.3723,37.3723,37.3651,37.3651,900.0
2013-05-13 10:20:00,51.44,51.44,51.42,51.42,1300.0,37.3651,37.3651,37.3505,37.3505,1300.0
2013-05-13 10:25:00,51.42,51.44,51.41,51.44,600.0,37.3505,37.3651,37.3433,37.3651,600.0
2013-05-13 10:30:00,51.44,51.44,51.41,51.42,6200.0,37.3651,37.3651,37.3433,37.3505,6200.0
2013-05-13 10:35:00,51.45,51.49,51.45,51.48,1800.0,37.3723,37.4014,37.3723,37.3941,1800.0
2013-05-13 10:40:00,51.47,51.48,51.47,51.48,400.0,37.3868,37.3941,37.3868,37.3941,400.0
2013-05-13 10:45:00,51.48,51.48,51.47,51.47,900.0,37.3941,37.3941,37.3868,37.3868,900.0
2013-05-13 10:50:00,51.43,51.43,51.43,51.43,100.0,37.3578,37.3578,37.3578,37.3578,100.0
2013-05-13 10:55:00,51.43,51.43,51.43,51.43,0.0,37.3578,37.3578,37.3578,37.3578,0.0
2013-05-13 11:00:00,51.44,51.44,51.44,51.44,1200.0,37.3651,37.3651,37.3651,37.3651,1200.0
2013-05-13 11:05:00,51.43,51.43,51.43,51.43,700.0,37.3578,37.3578,37.3578,37.3578,700.0
2013-05-13 11:10:00,51.43,51.43,51.43,51.43,0.0,37.3578,37.3578,37.3578,37.3578,0.0
2013-05-13 11:15:00,51.45,51.45,51.45,51.45,8300.0,37.3723,37.3723,37.3723,37.3723,8300.0
2013-05-13 11:20:00,51.44,51.44,51.44,51.44,400.0,37.3651,37.3651,37.3651,37.3651,400.0
2013-05-13 11:25:00,51.4,51.42,51.4,51.42,1100.0,37.336,37.3505,37.336,37.3505,1100.0
2013-05-13 11:30:00,51.43,51.43,51.42,51.42,600.0,37.3578,37.3578,37.3505,37.3505,600.0
2013-05-13 11:35:00,51.47,51.49,51.47,51.48,1800.0,37.3868,37.4014,37.3868,37.3941,1800.0
2013-05-13 11:40:00,51.47,51.47,51.47,51.47,300.0,37.3868,37.3868,37.3868,37.3868,300.0
2013-05-13 11:45:00,51.47,51.47,51.46,51.46,1600.0,37.3868,37.3868,37.3796,37.3796,1600.0
2013-05-13 11:50:00,51.47,51.49,51.47,51.48,800.0,37.3868,37.4014,37.3868,37.3941,800.0
2013-05-13 11:55:00,51.49,51.49,51.48,51.49,2200.0,37.4014,37.4014,37.3941,37.4014,2200.0
2013-05-13 12:00:00,51.5,51.51,51.5,51.51,11000.0,37.4086,37.4159,37.4086,37.4159,11000.0
2013-05-13 12:05:00,51.52,51.54,51.52,51.54,2300.0,37.4232,37.4377,37.4232,37.4377,2300.0
2013-05-13 12:10:00,51.54,51.54,51.54,51.54,0.0,37.4377,37.4377,37.4377,37.4377,0.0
2013-05-13 12:15:00,51.54,51.54,51.54,51.54,0.0,37.4377,37.4377,37.4377,37.4377,0.0
2013-05-13 12:20:00,51.55,51.55,51.55,51.55,300.0,37.445,37.445,37.445,37.445,300.0
2013-05-13 12:25:00,51.53,51.53,51.51,51.51,600.0,37.4304,37.4304,37.4159,37.4159,600.0
2013-05-13 12:30:00,51.51,51.51,51.51,51.51,0.0,37.4159,37.4159,37.4159,37.4159,0.0
2013-05-13 12:35:00,51.52,51.52,51.52,51.52,500.0,37.4232,37.4232,37.4232,37.4232,500.0
2013-05-13 12:40:00,51.52,51.52,51.52,51.52,0.0,37.4232,37.4232,37.4232,37.4232,0.0
2013-05-13 12:45:00,51.5,51.5,51.5,51.5,100.0,37.4086,37.4086,37.4086,37.4086,100.0
2013-05-13 12:50:00,51.5,51.5,51.5,51.5,0.0,37.4086,37.4086,37.4086,37.4086,0.0
2013-05-13 12:55:00,51.5,51.5,51.5,51.5,0.0,37.4086,37.4086,37.4086,37.4086,0.0
2013-05-13 13:00:00,51.47,51.47,51.47,51.47,200.0,37.3868,37.3868,37.3868,37.3868,200.0
2013-05-13 13:05:00,51.46,51.46,51.46,51.46,1900.0,37.3796,37.3796,37.3796,37.3796,1900.0
2013-05-13 13:10:00,51.46,51.47,51.46,51.47,900.0,37.3796,37.3868,37.3796,37.3868,900.0
2013-05-13 13:15:00,51.48,51.48,51.46,51.46,7000.0,37.3941,37.3941,37.3796,37.3796,7000.0
2013-05-13 13:20:00,51.48,51.48,51.47,51.47,2700.0,37.3941,37.3941,37.3868,37.3868,2700.0
2013-05-13 13:25:00,51.48,51.48,51.48,51.48,700.0,37.3941,37.3941,37.3941,37.3941,700.0
2013-05-13 13:30:00,51.47,51.47,51.47,51.47,900.0,37.3868,37.3868,37.3868,37.3868,900.0
2013-05-13 13:35:00,51.46,51.46,51.46,51.46,500.0,37.3796,37.3796,37.3796,37.3796,500.0
2013-05-13 13:40:00,51.43,51.43,51.42,51.42,600.0,37.3578,37.3578,37.3505,37.3505,600.0
2013-05-13 13:45:00,51.42,51.43,51.42,51.43,13700.0,37.3505,37.3578,37.3505,37.3578,13700.0
2013-05-13 13:50:00,51.42,51.43,51.42,51.43,700.0,37.3505,37.3578,37.3505,37.3578,700.0
2013-05-13 13:55:00,51.43,51.43,51.43,51.43,0.0,37.3578,37.3578,37.3578,37.3578,0.0
2013-05-13 14:00:00,51.42,51.42,51.42,51.42,300.0,37.3505,37.3505,37.3505,37.3505,300.0
2013-05-13 14:05:00,51.43,51.43,51.41,51.42,9200.0,37.3578,37.3578,37.3433,37.3505,9200.0
2013-05-13 14:10:00,51.42,51.42,51.42,51.42,100.0,37.3505,37.3505,37.3505,37.3505,100.0
2013-05-13 14:15:00,51.42,51.42,51.42,51.42,200.0,37.3505,37.3505,37.3505,37.3505,200.0
2013-05-13 14:20:00,51.42,51.42,51.42,51.42,0.0,37.3505,37.3505,37.3505,37.3505,0.0
2013-05-13 14:25:00,51.42,51.42,51.42,51.42,0.0,37.3505,37.3505,37.3505,37.3505,0.0
2013-05-13 14:30:00,51.41,51.46,51.41,51.46,10400.0,37.3433,37.3796,37.3433,37.3796,10400.0
2013-05-13 14:35:00,51.46,51.46,51.43,51.43,7400.0,37.3796,37.3796,37.3578,37.3578,7400.0
2013-05-13 14:40:00,51.43,51.44,51.42,51.43,18000.0,37.3578,37.3651,37.3505,37.3578,18000.0
2013-05-13 14:45:00,51.42,51.43,51.41,51.42,7900.0,37.3505,37.3578,37.3433,37.3505,7900.0
2013-05-13 14:50:00,51.42,51.42,51.42,51.42,2900.0,37.3505,37.3505,37.3505,37.3505,2900.0
2013-05-13 14:55:00,51.42,51.44,51.42,51.44,25400.0,37.3505,37.3651,37.3505,37.3651,25400.0
2013-05-13 15:00:00,51.44,51.46,51.44,51.44,8600.0,37.3651,37.3796,37.3651,37.3651,8600.0
2013-05-13 15:05:00,51.44,51.45,51.43,51.45,49500.0,37.3651,37.3723,37.3578,37.3723,49500.0
2013-05-13 15:10:00,51.45,51.45,51.38,51.38,11200.0,37.3723,37.3723,37.3215,37.3215,11200.0
2013-05-13 15:15:00,51.38,51.41,51.37,51.4,10400.0,37.3215,37.3433,37.3142,37.336,10400.0
2013-05-13 15:20:00,51.4,51.42,51.39,51.42,8500.0,37.336,37.3505,37.3287,37.3505,8500.0
2013-05-13 15:25:00,51.42,51.42,51.38,51.4,19500.0,37.3505,37.3505,37.3215,37.336,19500.0
2013-05-13 15:30:00,51.4,51.41,51.4,51.41,13100.0,37.336,37.3433,37.336,37.3433,13100.0
2013-05-13 15:35:00,51.41,51.44,51.41,51.43,15400.0,37.3433,37.3651,37.3433,37.3578,15400.0
2013-05-13 15:40:00,51.43,51.44,51.43,51.43,12700.0,37.3578,37.3651,37.3578,37.3578,12700.0
2013-05-13 15:45:00,51.43,51.43,51.43,51.43,22100.0,37.3578,37.3578,37.3578,37.3578,22100.0
2013-05-13 15:50:00,51.43,51.43,51.4,51.42,43700.0,37.3578,37.3578,37.336,37.3505,43700.0
2013-05-13 15:55:00,51.42,51.47,51.42,51.43,159600.0,37.3505,37.3868,37.3505,37.3578,159600.0
2013-05-14 09:30:00,51.57,51.6,51.57,51.58,2000.0,37.4595,37.4813,37.4595,37.4667,2000.0
2013-05-14 09:35:00,51.59,51.61,51.59,51.61,2800.0,37.474,37.4885,37.474,37.4885,2800.0
2013-05-14 09:40:00,51.62,51.63,51.6,51.6,4800.0,37.4958,37.5031,37.4813,37.4813,4800.0
2013-05-14 09:45:00,51.6,51.6,51.6,51.6,0.0,37.4813,37.4813,37.4813,37.4813,0.0
2013-05-14 09:50:00,51.6,51.63,51.6,51.63,3500.0,37.4813,37.5031,37.4813,37.5031,3500.0
2013-05-14 09:55:00,51.63,51.63,51.62,51.62,200.0,37.5031,37.5031,37.4958,37.4958,200.0
2013-05-14 10:00:00,51.61,51.61,51.61,51.61,1000.0,37.4885,37.4885,37.4885,37.4885,1000.0
2013-05-14 10:05:00,51.6,51.6,51.6,51.6,200.0,37.4813,37.4813,37.4813,37.4813,200.0
2013-05-14 10:10:00,51.6,51.6,51.6,51.6,0.0,37.4813,37.4813,37.4813,37.4813,0.0
2013-05-14 10:15:00,51.6,51.6,51.6,51.6,0.0,37.4813,37.4813,37.4813,37.4813,0.0
2013-05-14 10:20:00,51.63,51.63,51.63,51.63,200.0,37.5031,37.5031,37.5031,37.5031,200.0
2013-05-14 10:25:00,51.63,51.63,51.63,51.63,0.0,37.5031,37.5031,37.5031,37.5031,0.0
2013-05-14 10:30:00,51.66,51.66,51.66,51.66,100.0,37.5249,37.5249,37.5249,37.5249,100.0
2013-05-14 10:35:00,51.66,51.66,51.66,51.66,0.0,37.5249,37.5249,37.5249,37.5249,0.0
2013-05-14 10:40:00,51.7,51.7,51.7,51.7,300.0,37.5539,37.5539,37.5539,37.5539,300.0
2013-05-14 10:45:00,51.7,51.7,51.7,51.7,100.0,37.5539,37.5539,37.5539,37.5539,100.0
2013-05-14 10:50:00,51.7,51.72,51.7,51.72,700.0,37.5539,37.5684,37.5539,37.5684,700.0
2013-05-14 10:55:00,51.73,51.73,51.73,51.73,2700.0,37.5757,37.5757,37.5757,37.5757,2700.0
2013-05-14 11:00:00,51.73,51.73,51.73,51.73,500.0,37.5757,37.5757,37.5757,37.5757,500.0
2013-05-14 11:05:00,51.77,51.77,51.71,51.73,1100.0,37.6048,37.6048,37.5612,37.5757,1100.0
2013-05-14 11:10:00,51.74,51.74,51.74,51.74,100.0,37.583,37.583,37.583,37.583,100.0
2013-05-14 11:15:00,51.73,51.73,51.73,51.73,200.0,37.5757,37.5757,37.5757,37.5757,200.0
2013-05-14 11:20:00,51.75,51.75,51.71,51.75,3300.0,37.5902,37.5902,37.5612,37.5902,3300.0
2013-05-14 11:25:00,51.74,51.78,51.74,51.78,300.0,37.583,37.612,37.583,37.612,300.0
2013-05-14 11:30:00,51.8,51.8,51.79,51.79,300.0,37.6265,37.6265,37.6193,37.6193,300.0
2013-05-14 11:35:00,51.8,51.8,51.79,51.79,900.0,37.6265,37.6265,37.6193,37.6193,900.0
2013-05-14 11:40:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-05-14 11:45:00,51.79,51.79,51.78,51.78,2000.0,37.6193,37.6193,37.612,37.612,2000.0
2013-05-14 11:50:00,51.78,51.78,51.78,51.78,0.0,37.612,37.612,37.612,37.612,0.0
2013-05-14 11:55:00,51.76,51.76,51.76,51.76,100.0,37.5975,37.5975,37.5975,37.5975,100.0
2013-05-14 12:00:00,51.76,51.76,51.76,51.76,100.0,37.5975,37.5975,37.5975,37.5975,100.0
2013-05-14 12:05:00,51.76,51.76,51.76,51.76,300.0,37.5975,37.5975,37.5975,37.5975,300.0
2013-05-14 12:10:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2013-05-14 12:15:00,51.79,51.79,51.79,51.79,100.0,37.6193,37.6193,37.6193,37.6193,100.0
2013-05-14 12:20:00,51.8,51.8,51.8,51.8,300.0,37.6265,37.6265,37.6265,37.6265,300.0
2013-05-14 12:25:00,51.76,51.78,51.75,51.78,600.0,37.5975,37.612,37.5902,37.612,600.0
2013-05-14 12:30:00,51.75,51.78,51.73,51.73,1300.0,37.5902,37.612,37.5757,37.5757,1300.0
2013-05-14 12:35:00,51.73,51.78,51.73,51.73,1400.0,37.5757,37.612,37.5757,37.5757,1400.0
2013-05-14 12:40:00,51.73,51.78,51.73,51.74,2700.0,37.5757,37.612,37.5757,37.583,2700.0
2013-05-14 12:45:00,51.74,51.77,51.74,51.74,1100.0,37.583,37.6048,37.583,37.583,1100.0
2013-05-14 12:50:00,51.71,51.75,51.71,51.71,1900.0,37.5612,37.5902,37.5612,37.5612,1900.0
2013-05-14 12:55:00,51.71,51.71,51.71,51.71,100.0,37.5612,37.5612,37.5612,37.5612,100.0
2013-05-14 13:00:00,51.74,51.74,51.74,51.74,300.0,37.583,37.583,37.583,37.583,300.0
2013-05-14 13:05:00,51.75,51.75,51.75,51.75,100.0,37.5902,37.5902,37.5902,37.5902,100.0
2013-05-14 13:10:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-05-14 13:15:00,51.74,51.74,51.74,51.74,2200.0,37.583,37.583,37.583,37.583,2200.0
2013-05-14 13:20:00,51.73,51.73,51.73,51.73,100.0,37.5757,37.5757,37.5757,37.5757,100.0
2013-05-14 13:25:00,51.74,51.74,51.74,51.74,400.0,37.583,37.583,37.583,37.583,400.0
2013-05-14 13:30:00,51.75,51.75,51.75,51.75,1600.0,37.5902,37.5902,37.5902,37.5902,1600.0
2013-05-14 13:35:00,51.73,51.73,51.71,51.71,1000.0,37.5757,37.5757,37.5612,37.5612,1000.0
2013-05-14 13:40:00,51.72,51.72,51.7,51.7,2900.0,37.5684,37.5684,37.5539,37.5539,2900.0
2013-05-14 13:45:00,51.69,51.71,51.69,51.71,3000.0,37.5466,37.5612,37.5466,37.5612,3000.0
2013-05-14 13:50:00,51.68,51.68,51.65,51.67,900.0,37.5394,37.5394,37.5176,37.5321,900.0
2013-05-14 13:55:00,51.66,51.66,51.66,51.66,1000.0,37.5249,37.5249,37.5249,37.5249,1000.0
2013-05-14 14:00:00,51.65,51.65,51.62,51.62,3700.0,37.5176,37.5176,37.4958,37.4958,3700.0
2013-05-14 14:05:00,51.62,51.62,51.62,51.62,1000.0,37.4958,37.4958,37.4958,37.4958,1000.0
2013-05-14 14:10:00,51.65,51.67,51.65,51.67,600.0,37.5176,37.5321,37.5176,37.5321,600.0
2013-05-14 14:15:00,51.64,51.64,51.63,51.63,1500.0,37.5103,37.5103,37.5031,37.5031,1500.0
2013-05-14 14:20:00,51.63,51.63,51.61,51.61,1600.0,37.5031,37.5031,37.4885,37.4885,1600.0
2013-05-14 14:25:00,51.61,51.61,51.61,51.61,0.0,37.4885,37.4885,37.4885,37.4885,0.0
2013-05-14 14:30:00,51.61,51.61,51.61,51.61,0.0,37.4885,37.4885,37.4885,37.4885,0.0
2013-05-14 14:35:00,51.62,51.64,51.61,51.64,500.0,37.4958,37.5103,37.4885,37.5103,500.0
2013-05-14 14:40:00,51.64,51.64,51.62,51.62,2900.0,37.5103,37.5103,37.4958,37.4958,2900.0
2013-05-14 14:45:00,51.61,51.61,51.6,51.6,1300.0,37.4885,37.4885,37.4813,37.4813,1300.0
2013-05-14 14:50:00,51.6,51.6,51.6,51.6,0.0,37.4813,37.4813,37.4813,37.4813,0.0
2013-05-14 14:55:00,51.56,51.56,51.51,51.51,11800.0,37.4522,37.4522,37.4159,37.4159,11800.0
2013-05-14 15:00:00,51.54,51.54,51.53,51.54,1100.0,37.4377,37.4377,37.4304,37.4377,1100.0
2013-05-14 15:05:00,51.53,51.57,51.53,51.57,3500.0,37.4304,37.4595,37.4304,37.4595,3500.0
2013-05-14 15:10:00,51.58,51.58,51.58,51.58,200.0,37.4667,37.4667,37.4667,37.4667,200.0
2013-05-14 15:15:00,51.6,51.6,51.6,51.6,100.0,37.4813,37.4813,37.4813,37.4813,100.0
2013-05-14 15:20:00,51.61,51.61,51.61,51.61,300.0,37.4885,37.4885,37.4885,37.4885,300.0
2013-05-14 15:25:00,51.61,51.61,51.58,51.58,1000.0,37.4885,37.4885,37.4667,37.4667,1000.0
2013-05-14 15:30:00,51.61,51.61,51.6,51.6,700.0,37.4885,37.4885,37.4813,37.4813,700.0
2013-05-14 15:35:00,51.62,51.66,51.62,51.66,6100.0,37.4958,37.5249,37.4958,37.5249,6100.0
2013-05-14 15:40:00,51.66,51.66,51.63,51.64,1600.0,37.5249,37.5249,37.5031,37.5103,1600.0
2013-05-14 15:45:00,51.65,51.66,51.65,51.66,11500.0,37.5176,37.5249,37.5176,37.5249,11500.0
2013-05-14 15:50:00,51.66,51.66,51.65,51.65,1200.0,37.5249,37.5249,37.5176,37.5176,1200.0
2013-05-14 15:55:00,51.65,51.65,51.63,51.64,2300.0,37.5176,37.5176,37.5031,37.5103,2300.0
2013-05-15 09:30:00,51.56,51.58,51.56,51.58,600.0,37.4522,37.4667,37.4522,37.4667,600.0
2013-05-15 09:35:00,51.57,51.59,51.57,51.58,3000.0,37.4595,37.474,37.4595,37.4667,3000.0
2013-05-15 09:40:00,51.54,51.54,51.51,51.52,3200.0,37.4377,37.4377,37.4159,37.4232,3200.0
2013-05-15 09:45:00,51.52,51.52,51.52,51.52,3700.0,37.4232,37.4232,37.4232,37.4232,3700.0
2013-05-15 09:50:00,51.52,51.57,51.52,51.56,3500.0,37.4232,37.4595,37.4232,37.4522,3500.0
2013-05-15 09:55:00,51.55,51.55,51.55,51.55,200.0,37.445,37.445,37.445,37.445,200.0
2013-05-15 10:00:00,51.57,51.6,51.57,51.6,700.0,37.4595,37.4813,37.4595,37.4813,700.0
2013-05-15 10:05:00,51.58,51.6,51.58,51.58,2200.0,37.4667,37.4813,37.4667,37.4667,2200.0
2013-05-15 10:10:00,51.57,51.57,51.55,51.57,1300.0,37.4595,37.4595,37.445,37.4595,1300.0
2013-05-15 10:15:00,51.56,51.59,51.56,51.58,6700.0,37.4522,37.474,37.4522,37.4667,6700.0
2013-05-15 10:20:00,51.58,51.6,51.57,51.57,3500.0,37.4667,37.4813,37.4595,37.4595,3500.0
2013-05-15 10:25:00,51.57,51.57,51.57,51.57,0.0,37.4595,37.4595,37.4595,37.4595,0.0
2013-05-15 10:30:00,51.56,51.6,51.56,51.6,1600.0,37.4522,37.4813,37.4522,37.4813,1600.0
2013-05-15 10:35:00,51.6,51.6,51.57,51.57,1200.0,37.4813,37.4813,37.4595,37.4595,1200.0
2013-05-15 10:40:00,51.57,51.57,51.52,51.52,5200.0,37.4595,37.4595,37.4232,37.4232,5200.0
2013-05-15 10:45:00,51.54,51.54,51.54,51.54,800.0,37.4377,37.4377,37.4377,37.4377,800.0
2013-05-15 10:50:00,51.55,51.55,51.55,51.55,1300.0,37.445,37.445,37.445,37.445,1300.0
2013-05-15 10:55:00,51.56,51.59,51.56,51.59,1800.0,37.4522,37.474,37.4522,37.474,1800.0
2013-05-15 11:00:00,51.59,51.63,51.59,51.63,1000.0,37.474,37.5031,37.474,37.5031,1000.0
2013-05-15 11:05:00,51.63,51.63,51.62,51.62,700.0,37.5031,37.5031,37.4958,37.4958,700.0
2013-05-15 11:10:00,51.62,51.62,51.62,51.62,1900.0,37.4958,37.4958,37.4958,37.4958,1900.0
2013-05-15 11:15:00,51.65,51.65,51.64,51.65,9700.0,37.5176,37.5176,37.5103,37.5176,9700.0
2013-05-15 11:20:00,51.65,51.65,51.63,51.63,1500.0,37.5176,37.5176,37.5031,37.5031,1500.0
2013-05-15 11:25:00,51.59,51.63,51.59,51.63,400.0,37.474,37.5031,37.474,37.5031,400.0
2013-05-15 11:30:00,51.63,51.63,51.63,51.63,100.0,37.5031,37.5031,37.5031,37.5031,100.0
2013-05-15 11:35:00,51.65,51.66,51.63,51.66,1800.0,37.5176,37.5249,37.5031,37.5249,1800.0
2013-05-15 11:40:00,51.66,51.66,51.66,51.66,0.0,37.5249,37.5249,37.5249,37.5249,0.0
2013-05-15 11:45:00,51.64,51.64,51.64,51.64,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2013-05-15 11:50:00,51.65,51.65,51.63,51.63,300.0,37.5176,37.5176,37.5031,37.5031,300.0
2013-05-15 11:55:00,51.66,51.66,51.66,51.66,100.0,37.5249,37.5249,37.5249,37.5249,100.0
2013-05-15 12:00:00,51.68,51.68,51.67,51.67,1100.0,37.5394,37.5394,37.5321,37.5321,1100.0
2013-05-15 12:05:00,51.64,51.69,51.64,51.69,300.0,37.5103,37.5466,37.5103,37.5466,300.0
2013-05-15 12:10:00,51.69,51.7,51.69,51.7,1100.0,37.5466,37.5539,37.5466,37.5539,1100.0
2013-05-15 12:15:00,51.71,51.71,51.7,51.7,300.0,37.5612,37.5612,37.5539,37.5539,300.0
2013-05-15 12:20:00,51.7,51.7,51.68,51.68,200.0,37.5539,37.5539,37.5394,37.5394,200.0
2013-05-15 12:25:00,51.68,51.68,51.66,51.66,200.0,37.5394,37.5394,37.5249,37.5249,200.0
2013-05-15 12:30:00,51.68,51.68,51.68,51.68,500.0,37.5394,37.5394,37.5394,37.5394,500.0
2013-05-15 12:35:00,51.68,51.68,51.68,51.68,800.0,37.5394,37.5394,37.5394,37.5394,800.0
2013-05-15 12:40:00,51.7,51.7,51.69,51.69,200.0,37.5539,37.5539,37.5466,37.5466,200.0
2013-05-15 12:45:00,51.69,51.69,51.69,51.69,200.0,37.5466,37.5466,37.5466,37.5466,200.0
2013-05-15 12:50:00,51.7,51.7,51.68,51.68,200.0,37.5539,37.5539,37.5394,37.5394,200.0
2013-05-15 12:55:00,51.7,51.7,51.66,51.67,1700.0,37.5539,37.5539,37.5249,37.5321,1700.0
2013-05-15 13:00:00,51.64,51.66,51.64,51.65,300.0,37.5103,37.5249,37.5103,37.5176,300.0
2013-05-15 13:05:00,51.65,51.65,51.65,51.65,1200.0,37.5176,37.5176,37.5176,37.5176,1200.0
2013-05-15 13:10:00,51.64,51.64,51.64,51.64,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2013-05-15 13:15:00,51.64,51.64,51.64,51.64,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2013-05-15 13:20:00,51.62,51.63,51.59,51.59,2700.0,37.4958,37.5031,37.474,37.474,2700.0
2013-05-15 13:25:00,51.6,51.61,51.6,51.6,1900.0,37.4813,37.4885,37.4813,37.4813,1900.0
2013-05-15 13:30:00,51.61,51.62,51.6,51.6,9800.0,37.4885,37.4958,37.4813,37.4813,9800.0
2013-05-15 13:35:00,51.6,51.6,51.58,51.58,3200.0,37.4813,37.4813,37.4667,37.4667,3200.0
2013-05-15 13:40:00,51.57,51.57,51.55,51.55,200.0,37.4595,37.4595,37.445,37.445,200.0
2013-05-15 13:45:00,51.54,51.57,51.53,51.57,1200.0,37.4377,37.4595,37.4304,37.4595,1200.0
2013-05-15 13:50:00,51.57,51.58,51.57,51.58,400.0,37.4595,37.4667,37.4595,37.4667,400.0
2013-05-15 13:55:00,51.58,51.58,51.54,51.54,5100.0,37.4667,37.4667,37.4377,37.4377,5100.0
2013-05-15 14:00:00,51.52,51.52,51.52,51.52,300.0,37.4232,37.4232,37.4232,37.4232,300.0
2013-05-15 14:05:00,51.54,51.54,51.52,51.52,800.0,37.4377,37.4377,37.4232,37.4232,800.0
2013-05-15 14:10:00,51.53,51.53,51.53,51.53,800.0,37.4304,37.4304,37.4304,37.4304,800.0
2013-05-15 14:15:00,51.54,51.54,51.51,51.51,1000.0,37.4377,37.4377,37.4159,37.4159,1000.0
2013-05-15 14:20:00,51.5,51.5,51.5,51.5,1700.0,37.4086,37.4086,37.4086,37.4086,1700.0
2013-05-15 14:25:00,51.49,51.54,51.48,51.54,12100.0,37.4014,37.4377,37.3941,37.4377,12100.0
2013-05-15 14:30:00,51.54,51.54,51.54,51.54,100.0,37.4377,37.4377,37.4377,37.4377,100.0
2013-05-15 14:35:00,51.53,51.53,51.53,51.53,100.0,37.4304,37.4304,37.4304,37.4304,100.0
2013-05-15 14:40:00,51.53,51.53,51.45,51.45,3200.0,37.4304,37.4304,37.3723,37.3723,3200.0
2013-05-15 14:45:00,51.46,51.49,51.44,51.49,500.0,37.3796,37.4014,37.3651,37.4014,500.0
2013-05-15 14:50:00,51.46,51.46,51.46,51.46,1500.0,37.3796,37.3796,37.3796,37.3796,1500.0
2013-05-15 14:55:00,51.5,51.5,51.5,51.5,100.0,37.4086,37.4086,37.4086,37.4086,100.0
2013-05-15 15:00:00,51.49,51.49,51.49,51.49,600.0,37.4014,37.4014,37.4014,37.4014,600.0
2013-05-15 15:05:00,51.48,51.5,51.48,51.5,1000.0,37.3941,37.4086,37.3941,37.4086,1000.0
2013-05-15 15:10:00,51.5,51.5,51.5,51.5,0.0,37.4086,37.4086,37.4086,37.4086,0.0
2013-05-15 15:15:00,51.48,51.48,51.48,51.48,300.0,37.3941,37.3941,37.3941,37.3941,300.0
2013-05-15 15:20:00,51.51,51.52,51.51,51.51,27400.0,37.4159,37.4232,37.4159,37.4159,27400.0
2013-05-15 15:25:00,51.52,51.53,51.51,51.52,2500.0,37.4232,37.4304,37.4159,37.4232,2500.0
2013-05-15 15:30:00,51.54,51.54,51.53,51.54,600.0,37.4377,37.4377,37.4304,37.4377,600.0
2013-05-15 15:35:00,51.58,51.61,51.58,51.61,8800.0,37.4667,37.4885,37.4667,37.4885,8800.0
2013-05-15 15:40:00,51.62,51.63,51.62,51.63,1600.0,37.4958,37.5031,37.4958,37.5031,1600.0
2013-05-15 15:45:00,51.68,51.69,51.67,51.67,14100.0,37.5394,37.5466,37.5321,37.5321,14100.0
2013-05-15 15:50:00,51.67,51.67,51.66,51.66,600.0,37.5321,37.5321,37.5249,37.5249,600.0
2013-05-15 15:55:00,51.67,51.68,51.67,51.68,1600.0,37.5321,37.5394,37.5321,37.5394,1600.0
2013-05-16 09:30:00,51.68,51.68,51.68,51.68,200.0,37.5394,37.5394,37.5394,37.5394,200.0
2013-05-16 09:35:00,51.68,51.69,51.68,51.69,600.0,37.5394,37.5466,37.5394,37.5466,600.0
2013-05-16 09:40:00,51.66,51.66,51.65,51.65,1000.0,37.5249,37.5249,37.5176,37.5176,1000.0
2013-05-16 09:45:00,51.67,51.69,51.67,51.68,800.0,37.5321,37.5466,37.5321,37.5394,800.0
2013-05-16 09:50:00,51.62,51.67,51.62,51.67,1900.0,37.4958,37.5321,37.4958,37.5321,1900.0
2013-05-16 09:55:00,51.68,51.69,51.68,51.69,1000.0,37.5394,37.5466,37.5394,37.5466,1000.0
2013-05-16 10:00:00,51.69,51.69,51.66,51.68,2700.0,37.5466,37.5466,37.5249,37.5394,2700.0
2013-05-16 10:05:00,51.63,51.63,51.59,51.59,900.0,37.5031,37.5031,37.474,37.474,900.0
2013-05-16 10:10:00,51.63,51.63,51.63,51.63,200.0,37.5031,37.5031,37.5031,37.5031,200.0
2013-05-16 10:15:00,51.67,51.67,51.67,51.67,600.0,37.5321,37.5321,37.5321,37.5321,600.0
2013-05-16 10:20:00,51.67,51.71,51.67,51.71,500.0,37.5321,37.5612,37.5321,37.5612,500.0
2013-05-16 10:25:00,51.71,51.71,51.71,51.71,0.0,37.5612,37.5612,37.5612,37.5612,0.0
2013-05-16 10:30:00,51.66,51.66,51.66,51.66,400.0,37.5249,37.5249,37.5249,37.5249,400.0
2013-05-16 10:35:00,51.7,51.73,51.7,51.73,3700.0,37.5539,37.5757,37.5539,37.5757,3700.0
2013-05-16 10:40:00,51.71,51.73,51.7,51.7,81300.0,37.5612,37.5757,37.5539,37.5539,81300.0
2013-05-16 10:45:00,51.7,51.7,51.7,51.7,100.0,37.5539,37.5539,37.5539,37.5539,100.0
2013-05-16 10:50:00,51.74,51.74,51.74,51.74,300.0,37.583,37.583,37.583,37.583,300.0
2013-05-16 10:55:00,51.74,51.74,51.73,51.73,18000.0,37.583,37.583,37.5757,37.5757,18000.0
2013-05-16 11:00:00,51.73,51.76,51.73,51.75,700.0,37.5757,37.5975,37.5757,37.5902,700.0
2013-05-16 11:05:00,51.75,51.79,51.75,51.79,9500.0,37.5902,37.6193,37.5902,37.6193,9500.0
2013-05-16 11:10:00,51.8,51.8,51.8,51.8,1900.0,37.6265,37.6265,37.6265,37.6265,1900.0
2013-05-16 11:15:00,51.81,51.85,51.81,51.82,2100.0,37.6338,37.6629,37.6338,37.6411,2100.0
2013-05-16 11:20:00,51.8,51.8,51.76,51.79,4100.0,37.6265,37.6265,37.5975,37.6193,4100.0
2013-05-16 11:25:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-05-16 11:30:00,51.79,51.8,51.79,51.8,1000.0,37.6193,37.6265,37.6193,37.6265,1000.0
2013-05-16 11:35:00,51.79,51.79,51.78,51.78,400.0,37.6193,37.6193,37.612,37.612,400.0
2013-05-16 11:40:00,51.79,51.79,51.73,51.73,700.0,37.6193,37.6193,37.5757,37.5757,700.0
2013-05-16 11:45:00,51.75,51.76,51.75,51.75,1100.0,37.5902,37.5975,37.5902,37.5902,1100.0
2013-05-16 11:50:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-05-16 11:55:00,51.74,51.74,51.74,51.74,1000.0,37.583,37.583,37.583,37.583,1000.0
2013-05-16 12:00:00,51.74,51.74,51.73,51.73,4300.0,37.583,37.583,37.5757,37.5757,4300.0
2013-05-16 12:05:00,51.72,51.72,51.71,51.71,8600.0,37.5684,37.5684,37.5612,37.5612,8600.0
2013-05-16 12:10:00,51.71,51.71,51.71,51.71,400.0,37.5612,37.5612,37.5612,37.5612,400.0
2013-05-16 12:15:00,51.71,51.71,51.71,51.71,0.0,37.5612,37.5612,37.5612,37.5612,0.0
2013-05-16 12:20:00,51.7,51.7,51.7,51.7,2900.0,37.5539,37.5539,37.5539,37.5539,2900.0
2013-05-16 12:25:00,51.68,51.71,51.68,51.71,600.0,37.5394,37.5612,37.5394,37.5612,600.0
2013-05-16 12:30:00,51.71,51.71,51.71,51.71,0.0,37.5612,37.5612,37.5612,37.5612,0.0
2013-05-16 12:35:00,51.7,51.7,51.67,51.67,300.0,37.5539,37.5539,37.5321,37.5321,300.0
2013-05-16 12:40:00,51.67,51.67,51.67,51.67,0.0,37.5321,37.5321,37.5321,37.5321,0.0
2013-05-16 12:45:00,51.68,51.68,51.68,51.68,200.0,37.5394,37.5394,37.5394,37.5394,200.0
2013-05-16 12:50:00,51.69,51.69,51.69,51.69,500.0,37.5466,37.5466,37.5466,37.5466,500.0
2013-05-16 12:55:00,51.68,51.71,51.66,51.71,1200.0,37.5394,37.5612,37.5249,37.5612,1200.0
2013-05-16 13:00:00,51.67,51.71,51.66,51.66,8900.0,37.5321,37.5612,37.5249,37.5249,8900.0
2013-05-16 13:05:00,51.7,51.7,51.7,51.7,100.0,37.5539,37.5539,37.5539,37.5539,100.0
2013-05-16 13:10:00,51.71,51.72,51.71,51.72,2400.0,37.5612,37.5684,37.5612,37.5684,2400.0
2013-05-16 13:15:00,51.73,51.73,51.71,51.71,700.0,37.5757,37.5757,37.5612,37.5612,700.0
2013-05-16 13:20:00,51.7,51.7,51.69,51.69,200.0,37.5539,37.5539,37.5466,37.5466,200.0
2013-05-16 13:25:00,51.7,51.7,51.7,51.7,400.0,37.5539,37.5539,37.5539,37.5539,400.0
2013-05-16 13:30:00,51.71,51.71,51.71,51.71,500.0,37.5612,37.5612,37.5612,37.5612,500.0
2013-05-16 13:35:00,51.69,51.69,51.68,51.68,500.0,37.5466,37.5466,37.5394,37.5394,500.0
2013-05-16 13:40:00,51.69,51.69,51.69,51.69,100.0,37.5466,37.5466,37.5466,37.5466,100.0
2013-05-16 13:45:00,51.7,51.7,51.68,51.69,1100.0,37.5539,37.5539,37.5394,37.5466,1100.0
2013-05-16 13:50:00,51.67,51.67,51.67,51.67,100.0,37.5321,37.5321,37.5321,37.5321,100.0
2013-05-16 13:55:00,51.68,51.69,51.65,51.65,600.0,37.5394,37.5466,37.5176,37.5176,600.0
2013-05-16 14:00:00,51.65,51.69,51.65,51.69,1100.0,37.5176,37.5466,37.5176,37.5466,1100.0
2013-05-16 14:05:00,51.69,51.69,51.69,51.69,0.0,37.5466,37.5466,37.5466,37.5466,0.0
2013-05-16 14:10:00,51.68,51.68,51.67,51.67,300.0,37.5394,37.5394,37.5321,37.5321,300.0
2013-05-16 14:15:00,51.71,51.71,51.71,51.71,500.0,37.5612,37.5612,37.5612,37.5612,500.0
2013-05-16 14:20:00,51.69,51.69,51.66,51.66,400.0,37.5466,37.5466,37.5249,37.5249,400.0
2013-05-16 14:25:00,51.66,51.66,51.66,51.66,0.0,37.5249,37.5249,37.5249,37.5249,0.0
2013-05-16 14:30:00,51.69,51.69,51.69,51.69,300.0,37.5466,37.5466,37.5466,37.5466,300.0
2013-05-16 14:35:00,51.7,51.7,51.69,51.7,400.0,37.5539,37.5539,37.5466,37.5539,400.0
2013-05-16 14:40:00,51.7,51.7,51.7,51.7,0.0,37.5539,37.5539,37.5539,37.5539,0.0
2013-05-16 14:45:00,51.65,51.65,51.65,51.65,100.0,37.5176,37.5176,37.5176,37.5176,100.0
2013-05-16 14:50:00,51.65,51.65,51.65,51.65,0.0,37.5176,37.5176,37.5176,37.5176,0.0
2013-05-16 14:55:00,51.62,51.62,51.62,51.62,100.0,37.4958,37.4958,37.4958,37.4958,100.0
2013-05-16 15:00:00,51.62,51.62,51.62,51.62,200.0,37.4958,37.4958,37.4958,37.4958,200.0
2013-05-16 15:05:00,51.62,51.62,51.62,51.62,100.0,37.4958,37.4958,37.4958,37.4958,100.0
2013-05-16 15:10:00,51.61,51.61,51.61,51.61,300.0,37.4885,37.4885,37.4885,37.4885,300.0
2013-05-16 15:15:00,51.57,51.57,51.57,51.57,100.0,37.4595,37.4595,37.4595,37.4595,100.0
2013-05-16 15:20:00,51.51,51.51,51.5,51.5,3600.0,37.4159,37.4159,37.4086,37.4086,3600.0
2013-05-16 15:25:00,51.51,51.52,51.49,51.52,900.0,37.4159,37.4232,37.4014,37.4232,900.0
2013-05-16 15:30:00,51.52,51.54,51.51,51.54,3900.0,37.4232,37.4377,37.4159,37.4377,3900.0
2013-05-16 15:35:00,51.55,51.55,51.49,51.49,600.0,37.445,37.445,37.4014,37.4014,600.0
2013-05-16 15:40:00,51.51,51.51,51.51,51.51,600.0,37.4159,37.4159,37.4159,37.4159,600.0
2013-05-16 15:45:00,51.53,51.53,51.48,51.48,3900.0,37.4304,37.4304,37.3941,37.3941,3900.0
2013-05-16 15:50:00,51.48,51.48,51.48,51.48,0.0,37.3941,37.3941,37.3941,37.3941,0.0
2013-05-16 15:55:00,51.49,51.51,51.49,51.51,2100.0,37.4014,37.4159,37.4014,37.4159,2100.0
2013-05-17 09:30:00,51.67,51.7,51.55,51.67,3800.0,37.5321,37.5539,37.445,37.5321,3800.0
2013-05-17 09:35:00,51.66,51.68,51.66,51.67,600.0,37.5249,37.5394,37.5249,37.5321,600.0
2013-05-17 09:40:00,51.64,51.65,51.61,51.62,2200.0,37.5103,37.5176,37.4885,37.4958,2200.0
2013-05-17 09:45:00,51.63,51.63,51.61,51.61,2600.0,37.5031,37.5031,37.4885,37.4885,2600.0
2013-05-17 09:50:00,51.63,51.63,51.62,51.63,900.0,37.5031,37.5031,37.4958,37.5031,900.0
2013-05-17 09:55:00,51.66,51.7,51.66,51.7,600.0,37.5249,37.5539,37.5249,37.5539,600.0
2013-05-17 10:00:00,51.73,51.75,51.73,51.74,1600.0,37.5757,37.5902,37.5757,37.583,1600.0
2013-05-17 10:05:00,51.7,51.71,51.7,51.71,700.0,37.5539,37.5612,37.5539,37.5612,700.0
2013-05-17 10:10:00,51.71,51.72,51.71,51.71,2000.0,37.5612,37.5684,37.5612,37.5612,2000.0
2013-05-17 10:15:00,51.71,51.71,51.67,51.71,6700.0,37.5612,37.5612,37.5321,37.5612,6700.0
2013-05-17 10:20:00,51.71,51.74,51.71,51.74,500.0,37.5612,37.583,37.5612,37.583,500.0
2013-05-17 10:25:00,51.71,51.71,51.71,51.71,200.0,37.5612,37.5612,37.5612,37.5612,200.0
2013-05-17 10:30:00,51.68,51.7,51.68,51.7,2500.0,37.5394,37.5539,37.5394,37.5539,2500.0
2013-05-17 10:35:00,51.71,51.71,51.71,51.71,200.0,37.5612,37.5612,37.5612,37.5612,200.0
2013-05-17 10:40:00,51.7,51.7,51.7,51.7,900.0,37.5539,37.5539,37.5539,37.5539,900.0
2013-05-17 10:45:00,51.71,51.71,51.7,51.71,2900.0,37.5612,37.5612,37.5539,37.5612,2900.0
2013-05-17 10:50:00,51.71,51.71,51.67,51.67,1900.0,37.5612,37.5612,37.5321,37.5321,1900.0
2013-05-17 10:55:00,51.62,51.65,51.62,51.65,200.0,37.4958,37.5176,37.4958,37.5176,200.0
2013-05-17 11:00:00,51.65,51.65,51.65,51.65,300.0,37.5176,37.5176,37.5176,37.5176,300.0
2013-05-17 11:05:00,51.58,51.58,51.58,51.58,100.0,37.4667,37.4667,37.4667,37.4667,100.0
2013-05-17 11:10:00,51.58,51.58,51.57,51.57,200.0,37.4667,37.4667,37.4595,37.4595,200.0
2013-05-17 11:15:00,51.59,51.59,51.58,51.58,600.0,37.474,37.474,37.4667,37.4667,600.0
2013-05-17 11:20:00,51.58,51.58,51.57,51.57,2100.0,37.4667,37.4667,37.4595,37.4595,2100.0
2013-05-17 11:25:00,51.58,51.6,51.58,51.58,600.0,37.4667,37.4813,37.4667,37.4667,600.0
2013-05-17 11:30:00,51.58,51.58,51.56,51.56,300.0,37.4667,37.4667,37.4522,37.4522,300.0
2013-05-17 11:35:00,51.56,51.6,51.56,51.57,3200.0,37.4522,37.4813,37.4522,37.4595,3200.0
2013-05-17 11:40:00,51.57,51.57,51.57,51.57,2700.0,37.4595,37.4595,37.4595,37.4595,2700.0
2013-05-17 11:45:00,51.57,51.58,51.55,51.57,7100.0,37.4595,37.4667,37.445,37.4595,7100.0
2013-05-17 11:50:00,51.57,51.58,51.55,51.55,2400.0,37.4595,37.4667,37.445,37.445,2400.0
2013-05-17 11:55:00,51.57,51.59,51.55,51.55,3600.0,37.4595,37.474,37.445,37.445,3600.0
2013-05-17 12:00:00,51.56,51.56,51.53,51.54,3800.0,37.4522,37.4522,37.4304,37.4377,3800.0
2013-05-17 12:05:00,51.54,51.55,51.54,51.54,2700.0,37.4377,37.445,37.4377,37.4377,2700.0
2013-05-17 12:10:00,51.55,51.55,51.54,51.55,3100.0,37.445,37.445,37.4377,37.445,3100.0
2013-05-17 12:15:00,51.55,51.55,51.54,51.55,3200.0,37.445,37.445,37.4377,37.445,3200.0
2013-05-17 12:20:00,51.55,51.56,51.54,51.54,3500.0,37.445,37.4522,37.4377,37.4377,3500.0
2013-05-17 12:25:00,51.55,51.56,51.53,51.53,3100.0,37.445,37.4522,37.4304,37.4304,3100.0
2013-05-17 12:30:00,51.54,51.58,51.53,51.55,3600.0,37.4377,37.4667,37.4304,37.445,3600.0
2013-05-17 12:35:00,51.56,51.56,51.55,51.55,2600.0,37.4522,37.4522,37.445,37.445,2600.0
2013-05-17 12:40:00,51.55,51.58,51.54,51.55,3800.0,37.445,37.4667,37.4377,37.445,3800.0
2013-05-17 12:45:00,51.58,51.58,51.53,51.53,5400.0,37.4667,37.4667,37.4304,37.4304,5400.0
2013-05-17 12:50:00,51.54,51.55,51.52,51.53,3500.0,37.4377,37.445,37.4232,37.4304,3500.0
2013-05-17 12:55:00,51.53,51.54,51.52,51.53,3200.0,37.4304,37.4377,37.4232,37.4304,3200.0
2013-05-17 13:00:00,51.53,51.56,51.53,51.54,3500.0,37.4304,37.4522,37.4304,37.4377,3500.0
2013-05-17 13:05:00,51.54,51.55,51.53,51.53,3700.0,37.4377,37.445,37.4304,37.4304,3700.0
2013-05-17 13:10:00,51.54,51.55,51.53,51.54,3100.0,37.4377,37.445,37.4304,37.4377,3100.0
2013-05-17 13:15:00,51.56,51.58,51.54,51.54,10500.0,37.4522,37.4667,37.4377,37.4377,10500.0
2013-05-17 13:20:00,51.54,51.55,51.54,51.55,3400.0,37.4377,37.445,37.4377,37.445,3400.0
2013-05-17 13:25:00,51.55,51.56,51.55,51.55,2400.0,37.445,37.4522,37.445,37.445,2400.0
2013-05-17 13:30:00,51.56,51.61,51.55,51.55,9100.0,37.4522,37.4885,37.445,37.445,9100.0
2013-05-17 13:35:00,51.54,51.55,51.53,51.54,3100.0,37.4377,37.445,37.4304,37.4377,3100.0
2013-05-17 13:40:00,51.54,51.59,51.54,51.55,3400.0,37.4377,37.474,37.4377,37.445,3400.0
2013-05-17 13:45:00,51.55,51.55,51.53,51.54,2800.0,37.445,37.445,37.4304,37.4377,2800.0
2013-05-17 13:50:00,51.53,51.54,51.53,51.54,3200.0,37.4304,37.4377,37.4304,37.4377,3200.0
2013-05-17 13:55:00,51.54,51.54,51.53,51.53,2900.0,37.4377,37.4377,37.4304,37.4304,2900.0
2013-05-17 14:00:00,51.53,51.58,51.53,51.54,4500.0,37.4304,37.4667,37.4304,37.4377,4500.0
2013-05-17 14:05:00,51.55,51.56,51.54,51.55,3000.0,37.445,37.4522,37.4377,37.445,3000.0
2013-05-17 14:10:00,51.56,51.6,51.55,51.56,8300.0,37.4522,37.4813,37.445,37.4522,8300.0
2013-05-17 14:15:00,51.55,51.63,51.55,51.63,7400.0,37.445,37.5031,37.445,37.5031,7400.0
2013-05-17 14:20:00,51.61,51.62,51.6,51.6,199700.0,37.4885,37.4958,37.4813,37.4813,199700.0
2013-05-17 14:25:00,51.61,51.63,51.61,51.62,10800.0,37.4885,37.5031,37.4885,37.4958,10800.0
2013-05-17 14:30:00,51.61,51.61,51.61,51.61,300.0,37.4885,37.4885,37.4885,37.4885,300.0
2013-05-17 14:35:00,51.61,51.61,51.57,51.57,16600.0,37.4885,37.4885,37.4595,37.4595,16600.0
2013-05-17 14:40:00,51.57,51.59,51.56,51.59,19900.0,37.4595,37.474,37.4522,37.474,19900.0
2013-05-17 14:45:00,51.59,51.6,51.59,51.6,18400.0,37.474,37.4813,37.474,37.4813,18400.0
2013-05-17 14:50:00,51.59,51.62,51.59,51.6,15600.0,37.474,37.4958,37.474,37.4813,15600.0
2013-05-17 14:55:00,51.61,51.63,51.6,51.62,17400.0,37.4885,37.5031,37.4813,37.4958,17400.0
2013-05-17 15:00:00,51.62,51.64,51.61,51.64,16100.0,37.4958,37.5103,37.4885,37.5103,16100.0
2013-05-17 15:05:00,51.63,51.63,51.62,51.62,14500.0,37.5031,37.5031,37.4958,37.4958,14500.0
2013-05-17 15:10:00,51.61,51.61,51.58,51.59,21700.0,37.4885,37.4885,37.4667,37.474,21700.0
2013-05-17 15:15:00,51.59,51.59,51.57,51.59,24500.0,37.474,37.474,37.4595,37.474,24500.0
2013-05-17 15:20:00,51.59,51.63,51.58,51.62,22000.0,37.474,37.5031,37.4667,37.4958,22000.0
2013-05-17 15:25:00,51.62,51.62,51.6,51.6,17600.0,37.4958,37.4958,37.4813,37.4813,17600.0
2013-05-17 15:30:00,51.61,51.62,51.61,51.62,1900.0,37.4885,37.4958,37.4885,37.4958,1900.0
2013-05-17 15:35:00,51.62,51.66,51.62,51.63,300.0,37.4958,37.5249,37.4958,37.5031,300.0
2013-05-17 15:40:00,51.63,51.63,51.63,51.63,0.0,37.5031,37.5031,37.5031,37.5031,0.0
2013-05-17 15:45:00,51.64,51.64,51.62,51.62,1100.0,37.5103,37.5103,37.4958,37.4958,1100.0
2013-05-17 15:50:00,51.62,51.65,51.61,51.65,2000.0,37.4958,37.5176,37.4885,37.5176,2000.0
2013-05-17 15:55:00,51.64,51.72,51.64,51.71,7700.0,37.5103,37.5684,37.5103,37.5612,7700.0
2013-05-20 09:30:00,51.67,51.68,51.67,51.68,1200.0,37.5321,37.5394,37.5321,37.5394,1200.0
2013-05-20 09:35:00,51.74,51.74,51.73,51.73,1400.0,37.583,37.583,37.5757,37.5757,1400.0
2013-05-20 09:40:00,51.7,51.7,51.67,51.67,2300.0,37.5539,37.5539,37.5321,37.5321,2300.0
2013-05-20 09:45:00,51.67,51.67,51.65,51.65,4500.0,37.5321,37.5321,37.5176,37.5176,4500.0
2013-05-20 09:50:00,51.65,51.65,51.65,51.65,0.0,37.5176,37.5176,37.5176,37.5176,0.0
2013-05-20 09:55:00,51.64,51.64,51.64,51.64,600.0,37.5103,37.5103,37.5103,37.5103,600.0
2013-05-20 10:00:00,51.67,51.68,51.67,51.67,1200.0,37.5321,37.5394,37.5321,37.5321,1200.0
2013-05-20 10:05:00,51.68,51.68,51.67,51.67,800.0,37.5394,37.5394,37.5321,37.5321,800.0
2013-05-20 10:10:00,51.67,51.67,51.67,51.67,0.0,37.5321,37.5321,37.5321,37.5321,0.0
2013-05-20 10:15:00,51.7,51.7,51.7,51.7,1700.0,37.5539,37.5539,37.5539,37.5539,1700.0
2013-05-20 10:20:00,51.7,51.7,51.7,51.7,400.0,37.5539,37.5539,37.5539,37.5539,400.0
2013-05-20 10:25:00,51.7,51.7,51.7,51.7,900.0,37.5539,37.5539,37.5539,37.5539,900.0
2013-05-20 10:30:00,51.7,51.7,51.7,51.7,3800.0,37.5539,37.5539,37.5539,37.5539,3800.0
2013-05-20 10:35:00,51.7,51.7,51.7,51.7,0.0,37.5539,37.5539,37.5539,37.5539,0.0
2013-05-20 10:40:00,51.69,51.7,51.69,51.69,600.0,37.5466,37.5539,37.5466,37.5466,600.0
2013-05-20 10:45:00,51.69,51.69,51.69,51.69,0.0,37.5466,37.5466,37.5466,37.5466,0.0
2013-05-20 10:50:00,51.73,51.73,51.73,51.73,200.0,37.5757,37.5757,37.5757,37.5757,200.0
2013-05-20 10:55:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 11:00:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 11:05:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 11:10:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 11:15:00,51.73,51.74,51.73,51.74,3100.0,37.5757,37.583,37.5757,37.583,3100.0
2013-05-20 11:20:00,51.74,51.74,51.74,51.74,2100.0,37.583,37.583,37.583,37.583,2100.0
2013-05-20 11:25:00,51.7,51.71,51.69,51.69,7000.0,37.5539,37.5612,37.5466,37.5466,7000.0
2013-05-20 11:30:00,51.69,51.69,51.69,51.69,400.0,37.5466,37.5466,37.5466,37.5466,400.0
2013-05-20 11:35:00,51.69,51.7,51.69,51.7,300.0,37.5466,37.5539,37.5466,37.5539,300.0
2013-05-20 11:40:00,51.7,51.74,51.7,51.74,200.0,37.5539,37.583,37.5539,37.583,200.0
2013-05-20 11:45:00,51.77,51.77,51.76,51.76,17800.0,37.6048,37.6048,37.5975,37.5975,17800.0
2013-05-20 11:50:00,51.78,51.78,51.78,51.78,1000.0,37.612,37.612,37.612,37.612,1000.0
2013-05-20 11:55:00,51.78,51.78,51.76,51.76,200.0,37.612,37.612,37.5975,37.5975,200.0
2013-05-20 12:00:00,51.76,51.76,51.76,51.76,0.0,37.5975,37.5975,37.5975,37.5975,0.0
2013-05-20 12:05:00,51.82,51.82,51.82,51.82,200.0,37.6411,37.6411,37.6411,37.6411,200.0
2013-05-20 12:10:00,51.84,51.84,51.83,51.83,600.0,37.6556,37.6556,37.6483,37.6483,600.0
2013-05-20 12:15:00,51.82,51.82,51.8,51.8,2100.0,37.6411,37.6411,37.6265,37.6265,2100.0
2013-05-20 12:20:00,51.79,51.79,51.79,51.79,100.0,37.6193,37.6193,37.6193,37.6193,100.0
2013-05-20 12:25:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-05-20 12:30:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-05-20 12:35:00,51.77,51.78,51.77,51.78,500.0,37.6048,37.612,37.6048,37.612,500.0
2013-05-20 12:40:00,51.77,51.8,51.77,51.8,300.0,37.6048,37.6265,37.6048,37.6265,300.0
2013-05-20 12:45:00,51.8,51.8,51.8,51.8,0.0,37.6265,37.6265,37.6265,37.6265,0.0
2013-05-20 12:50:00,51.81,51.81,51.79,51.79,300.0,37.6338,37.6338,37.6193,37.6193,300.0
2013-05-20 12:55:00,51.8,51.8,51.8,51.8,2100.0,37.6265,37.6265,37.6265,37.6265,2100.0
2013-05-20 13:00:00,51.79,51.79,51.75,51.75,5100.0,37.6193,37.6193,37.5902,37.5902,5100.0
2013-05-20 13:05:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-05-20 13:10:00,51.8,51.8,51.8,51.8,200.0,37.6265,37.6265,37.6265,37.6265,200.0
2013-05-20 13:15:00,51.79,51.79,51.75,51.75,200.0,37.6193,37.6193,37.5902,37.5902,200.0
2013-05-20 13:20:00,51.75,51.75,51.73,51.73,600.0,37.5902,37.5902,37.5757,37.5757,600.0
2013-05-20 13:25:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 13:30:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 13:35:00,51.77,51.78,51.77,51.78,400.0,37.6048,37.612,37.6048,37.612,400.0
2013-05-20 13:40:00,51.77,51.77,51.77,51.77,800.0,37.6048,37.6048,37.6048,37.6048,800.0
2013-05-20 13:45:00,51.71,51.75,51.71,51.75,1100.0,37.5612,37.5902,37.5612,37.5902,1100.0
2013-05-20 13:50:00,51.74,51.74,51.73,51.73,900.0,37.583,37.583,37.5757,37.5757,900.0
2013-05-20 13:55:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 14:00:00,51.73,51.73,51.69,51.69,600.0,37.5757,37.5757,37.5466,37.5466,600.0
2013-05-20 14:05:00,51.7,51.71,51.7,51.71,200.0,37.5539,37.5612,37.5539,37.5612,200.0
2013-05-20 14:10:00,51.72,51.72,51.72,51.72,200.0,37.5684,37.5684,37.5684,37.5684,200.0
2013-05-20 14:15:00,51.72,51.72,51.72,51.72,0.0,37.5684,37.5684,37.5684,37.5684,0.0
2013-05-20 14:20:00,51.82,51.82,51.82,51.82,500.0,37.6411,37.6411,37.6411,37.6411,500.0
2013-05-20 14:25:00,51.82,51.82,51.82,51.82,0.0,37.6411,37.6411,37.6411,37.6411,0.0
2013-05-20 14:30:00,51.79,51.83,51.79,51.82,1600.0,37.6193,37.6483,37.6193,37.6411,1600.0
2013-05-20 14:35:00,51.83,51.83,51.83,51.83,500.0,37.6483,37.6483,37.6483,37.6483,500.0
2013-05-20 14:40:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2013-05-20 14:45:00,51.81,51.81,51.81,51.81,200.0,37.6338,37.6338,37.6338,37.6338,200.0
2013-05-20 14:50:00,51.8,51.8,51.8,51.8,200.0,37.6265,37.6265,37.6265,37.6265,200.0
2013-05-20 14:55:00,51.81,51.81,51.81,51.81,200.0,37.6338,37.6338,37.6338,37.6338,200.0
2013-05-20 15:00:00,51.81,51.81,51.81,51.81,0.0,37.6338,37.6338,37.6338,37.6338,0.0
2013-05-20 15:05:00,51.81,51.81,51.81,51.81,700.0,37.6338,37.6338,37.6338,37.6338,700.0
2013-05-20 15:10:00,51.82,51.82,51.82,51.82,500.0,37.6411,37.6411,37.6411,37.6411,500.0
2013-05-20 15:15:00,51.82,51.82,51.82,51.82,0.0,37.6411,37.6411,37.6411,37.6411,0.0
2013-05-20 15:20:00,51.82,51.82,51.8,51.8,1000.0,37.6411,37.6411,37.6265,37.6265,1000.0
2013-05-20 15:25:00,51.79,51.79,51.79,51.79,300.0,37.6193,37.6193,37.6193,37.6193,300.0
2013-05-20 15:30:00,51.8,51.8,51.8,51.8,100.0,37.6265,37.6265,37.6265,37.6265,100.0
2013-05-20 15:35:00,51.8,51.8,51.8,51.8,0.0,37.6265,37.6265,37.6265,37.6265,0.0
2013-05-20 15:40:00,51.8,51.8,51.8,51.8,0.0,37.6265,37.6265,37.6265,37.6265,0.0
2013-05-20 15:45:00,51.78,51.79,51.78,51.79,400.0,37.612,37.6193,37.612,37.6193,400.0
2013-05-20 15:50:00,51.82,51.82,51.79,51.81,6400.0,37.6411,37.6411,37.6193,37.6338,6400.0
2013-05-20 15:55:00,51.81,51.83,51.81,51.83,400.0,37.6338,37.6483,37.6338,37.6483,400.0
2013-05-21 09:30:00,51.77,51.86,51.77,51.82,192900.0,37.6048,37.6701,37.6048,37.6411,192900.0
2013-05-21 09:35:00,51.85,51.85,51.81,51.82,325400.0,37.6629,37.6629,37.6338,37.6411,325400.0
2013-05-21 09:40:00,51.81,51.81,51.74,51.74,33600.0,37.6338,37.6338,37.583,37.583,33600.0
2013-05-21 09:45:00,51.75,51.76,51.73,51.75,58700.0,37.5902,37.5975,37.5757,37.5902,58700.0
2013-05-21 09:50:00,51.75,51.79,51.74,51.78,47200.0,37.5902,37.6193,37.583,37.612,47200.0
2013-05-21 09:55:00,51.77,51.77,51.73,51.73,18600.0,37.6048,37.6048,37.5757,37.5757,18600.0
2013-05-21 10:00:00,51.73,51.75,51.71,51.74,20300.0,37.5757,37.5902,37.5612,37.583,20300.0
2013-05-21 10:05:00,51.74,51.74,51.7,51.7,26600.0,37.583,37.583,37.5539,37.5539,26600.0
2013-05-21 10:10:00,51.7,51.7,51.6,51.6,41400.0,37.5539,37.5539,37.4813,37.4813,41400.0
2013-05-21 10:15:00,51.62,51.63,51.6,51.62,29200.0,37.4958,37.5031,37.4813,37.4958,29200.0
2013-05-21 10:20:00,51.62,51.62,51.58,51.58,13500.0,37.4958,37.4958,37.4667,37.4667,13500.0
2013-05-21 10:25:00,51.56,51.59,51.55,51.59,15000.0,37.4522,37.474,37.445,37.474,15000.0
2013-05-21 10:30:00,51.58,51.59,51.52,51.52,24300.0,37.4667,37.474,37.4232,37.4232,24300.0
2013-05-21 10:35:00,51.53,51.56,51.49,51.56,75300.0,37.4304,37.4522,37.4014,37.4522,75300.0
2013-05-21 10:40:00,51.55,51.57,51.53,51.57,18500.0,37.445,37.4595,37.4304,37.4595,18500.0
2013-05-21 10:45:00,51.54,51.56,51.53,51.55,11900.0,37.4377,37.4522,37.4304,37.445,11900.0
2013-05-21 10:50:00,51.56,51.59,51.54,51.57,17700.0,37.4522,37.474,37.4377,37.4595,17700.0
2013-05-21 10:55:00,51.58,51.62,51.58,51.61,2100.0,37.4667,37.4958,37.4667,37.4885,2100.0
2013-05-21 11:00:00,51.63,51.65,51.6,51.61,23500.0,37.5031,37.5176,37.4813,37.4885,23500.0
2013-05-21 11:05:00,51.62,51.66,51.61,51.66,6600.0,37.4958,37.5249,37.4885,37.5249,6600.0
2013-05-21 11:10:00,51.66,51.67,51.63,51.65,29700.0,37.5249,37.5321,37.5031,37.5176,29700.0
2013-05-21 11:15:00,51.66,51.68,51.64,51.68,10200.0,37.5249,37.5394,37.5103,37.5394,10200.0
2013-05-21 11:20:00,51.68,51.69,51.66,51.67,25800.0,37.5394,37.5466,37.5249,37.5321,25800.0
2013-05-21 11:25:00,51.7,51.7,51.67,51.69,27600.0,37.5539,37.5539,37.5321,37.5466,27600.0
2013-05-21 11:30:00,51.71,51.78,51.7,51.78,8100.0,37.5612,37.612,37.5539,37.612,8100.0
2013-05-21 11:35:00,51.77,51.79,51.76,51.77,11100.0,37.6048,37.6193,37.5975,37.6048,11100.0
2013-05-21 11:40:00,51.78,51.78,51.76,51.78,10700.0,37.612,37.612,37.5975,37.612,10700.0
2013-05-21 11:45:00,51.78,51.78,51.76,51.78,8200.0,37.612,37.612,37.5975,37.612,8200.0
2013-05-21 11:50:00,51.78,51.8,51.77,51.8,5000.0,37.612,37.6265,37.6048,37.6265,5000.0
2013-05-21 11:55:00,51.8,51.8,51.76,51.79,8300.0,37.6265,37.6265,37.5975,37.6193,8300.0
2013-05-21 12:00:00,51.8,51.84,51.79,51.83,8600.0,37.6265,37.6556,37.6193,37.6483,8600.0
2013-05-21 12:05:00,51.83,51.84,51.82,51.84,9100.0,37.6483,37.6556,37.6411,37.6556,9100.0
2013-05-21 12:10:00,51.83,51.86,51.81,51.85,19800.0,37.6483,37.6701,37.6338,37.6629,19800.0
2013-05-21 12:15:00,51.85,51.88,51.85,51.88,4600.0,37.6629,37.6847,37.6629,37.6847,4600.0
2013-05-21 12:20:00,51.88,51.89,51.87,51.89,6000.0,37.6847,37.6919,37.6774,37.6919,6000.0
2013-05-21 12:25:00,51.9,51.92,51.88,51.91,20400.0,37.6992,37.7137,37.6847,37.7065,20400.0
2013-05-21 12:30:00,51.9,51.92,51.89,51.91,35100.0,37.6992,37.7137,37.6919,37.7065,35100.0
2013-05-21 12:35:00,51.91,51.91,51.86,51.87,7500.0,37.7065,37.7065,37.6701,37.6774,7500.0
2013-05-21 12:40:00,51.86,51.89,51.85,51.88,12000.0,37.6701,37.6919,37.6629,37.6847,12000.0
2013-05-21 12:45:00,51.87,51.88,51.86,51.87,6600.0,37.6774,37.6847,37.6701,37.6774,6600.0
2013-05-21 12:50:00,51.86,51.88,51.85,51.87,24200.0,37.6701,37.6847,37.6629,37.6774,24200.0
2013-05-21 12:55:00,51.85,51.89,51.85,51.89,7500.0,37.6629,37.6919,37.6629,37.6919,7500.0
2013-05-21 13:00:00,51.89,51.93,51.89,51.93,4900.0,37.6919,37.721,37.6919,37.721,4900.0
2013-05-21 13:05:00,51.93,52.0,51.93,52.0,27500.0,37.721,37.7718,37.721,37.7718,27500.0
2013-05-21 13:10:00,51.98,51.98,51.92,51.94,33500.0,37.7573,37.7573,37.7137,37.7282,33500.0
2013-05-21 13:15:00,51.94,51.97,51.93,51.95,15200.0,37.7282,37.75,37.721,37.7355,15200.0
2013-05-21 13:20:00,51.96,51.96,51.91,51.93,21400.0,37.7428,37.7428,37.7065,37.721,21400.0
2013-05-21 13:25:00,51.93,51.93,51.91,51.91,1700.0,37.721,37.721,37.7065,37.7065,1700.0
2013-05-21 13:30:00,51.93,51.94,51.92,51.93,22100.0,37.721,37.7282,37.7137,37.721,22100.0
2013-05-21 13:35:00,51.95,51.95,51.94,51.94,1200.0,37.7355,37.7355,37.7282,37.7282,1200.0
2013-05-21 13:40:00,51.94,51.94,51.92,51.92,13300.0,37.7282,37.7282,37.7137,37.7137,13300.0
2013-05-21 13:45:00,51.92,51.92,51.9,51.9,4000.0,37.7137,37.7137,37.6992,37.6992,4000.0
2013-05-21 13:50:00,51.92,51.94,51.9,51.9,4100.0,37.7137,37.7282,37.6992,37.6992,4100.0
2013-05-21 13:55:00,51.91,51.92,51.9,51.92,3800.0,37.7065,37.7137,37.6992,37.7137,3800.0
2013-05-21 14:00:00,51.92,51.92,51.9,51.9,4500.0,37.7137,37.7137,37.6992,37.6992,4500.0
2013-05-21 14:05:00,51.9,51.91,51.88,51.88,5500.0,37.6992,37.7065,37.6847,37.6847,5500.0
2013-05-21 14:10:00,51.89,51.91,51.88,51.91,6200.0,37.6919,37.7065,37.6847,37.7065,6200.0
2013-05-21 14:15:00,51.91,51.96,51.9,51.96,4700.0,37.7065,37.7428,37.6992,37.7428,4700.0
2013-05-21 14:20:00,51.94,51.95,51.94,51.95,1100.0,37.7282,37.7355,37.7282,37.7355,1100.0
2013-05-21 14:25:00,51.95,51.96,51.91,51.91,16600.0,37.7355,37.7428,37.7065,37.7065,16600.0
2013-05-21 14:30:00,51.91,51.92,51.9,51.92,5700.0,37.7065,37.7137,37.6992,37.7137,5700.0
2013-05-21 14:35:00,51.93,51.93,51.91,51.92,2900.0,37.721,37.721,37.7065,37.7137,2900.0
2013-05-21 14:40:00,51.93,51.93,51.91,51.92,21100.0,37.721,37.721,37.7065,37.7137,21100.0
2013-05-21 14:45:00,51.91,51.91,51.87,51.89,8400.0,37.7065,37.7065,37.6774,37.6919,8400.0
2013-05-21 14:50:00,51.9,51.91,51.9,51.91,1400.0,37.6992,37.7065,37.6992,37.7065,1400.0
2013-05-21 14:55:00,51.91,51.91,51.89,51.91,8000.0,37.7065,37.7065,37.6919,37.7065,8000.0
2013-05-21 15:00:00,51.91,51.91,51.91,51.91,400.0,37.7065,37.7065,37.7065,37.7065,400.0
2013-05-21 15:05:00,51.91,51.91,51.88,51.89,28400.0,37.7065,37.7065,37.6847,37.6919,28400.0
2013-05-21 15:10:00,51.91,51.92,51.9,51.91,2600.0,37.7065,37.7137,37.6992,37.7065,2600.0
2013-05-21 15:15:00,51.91,51.91,51.89,51.89,3300.0,37.7065,37.7065,37.6919,37.6919,3300.0
2013-05-21 15:20:00,51.9,51.91,51.88,51.89,12300.0,37.6992,37.7065,37.6847,37.6919,12300.0
2013-05-21 15:25:00,51.9,51.91,51.89,51.89,2500.0,37.6992,37.7065,37.6919,37.6919,2500.0
2013-05-21 15:30:00,51.88,51.9,51.88,51.89,4300.0,37.6847,37.6992,37.6847,37.6919,4300.0
2013-05-21 15:35:00,51.89,51.89,51.88,51.89,1700.0,37.6919,37.6919,37.6847,37.6919,1700.0
2013-05-21 15:40:00,51.89,51.89,51.88,51.88,2100.0,37.6919,37.6919,37.6847,37.6847,2100.0
2013-05-21 15:45:00,51.86,51.86,51.84,51.86,11600.0,37.6701,37.6701,37.6556,37.6701,11600.0
2013-05-21 15:50:00,51.85,51.85,51.85,51.85,600.0,37.6629,37.6629,37.6629,37.6629,600.0
2013-05-21 15:55:00,51.86,51.86,51.85,51.85,1500.0,37.6701,37.6701,37.6629,37.6629,1500.0
2013-05-22 09:30:00,51.93,51.93,51.84,51.86,16000.0,37.721,37.721,37.6556,37.6701,16000.0
2013-05-22 09:35:00,51.9,51.95,51.87,51.95,6300.0,37.6992,37.7355,37.6774,37.7355,6300.0
2013-05-22 09:40:00,51.95,51.95,51.92,51.93,8100.0,37.7355,37.7355,37.7137,37.721,8100.0
2013-05-22 09:45:00,51.94,51.96,51.92,51.96,11200.0,37.7282,37.7428,37.7137,37.7428,11200.0
2013-05-22 09:50:00,51.96,51.98,51.95,51.98,12300.0,37.7428,37.7573,37.7355,37.7573,12300.0
2013-05-22 09:55:00,51.98,52.0,51.96,51.99,28100.0,37.7573,37.7718,37.7428,37.7646,28100.0
2013-05-22 10:00:00,52.02,52.15,52.02,52.15,1100.0,37.7864,37.8808,37.7864,37.8808,1100.0
2013-05-22 10:05:00,52.14,52.17,52.13,52.16,3100.0,37.8735,37.8953,37.8663,37.888,3100.0
2013-05-22 10:10:00,52.16,52.28,52.14,52.28,3500.0,37.888,37.9752,37.8735,37.9752,3500.0
2013-05-22 10:15:00,52.28,52.28,52.26,52.27,7000.0,37.9752,37.9752,37.9607,37.9679,7000.0
2013-05-22 10:20:00,52.26,52.26,52.26,52.26,100.0,37.9607,37.9607,37.9607,37.9607,100.0
2013-05-22 10:25:00,52.25,52.25,52.24,52.25,1500.0,37.9534,37.9534,37.9462,37.9534,1500.0
2013-05-22 10:30:00,52.17,52.2,52.16,52.17,1100.0,37.8953,37.9171,37.888,37.8953,1100.0
2013-05-22 10:35:00,52.08,52.08,51.94,51.94,8100.0,37.8299,37.8299,37.7282,37.7282,8100.0
2013-05-22 10:40:00,51.94,51.97,51.93,51.97,800.0,37.7282,37.75,37.721,37.75,800.0
2013-05-22 10:45:00,52.01,52.01,51.97,52.0,3000.0,37.7791,37.7791,37.75,37.7718,3000.0
2013-05-22 10:50:00,51.99,52.01,51.94,51.94,3000.0,37.7646,37.7791,37.7282,37.7282,3000.0
2013-05-22 10:55:00,51.94,51.94,51.84,51.84,3600.0,37.7282,37.7282,37.6556,37.6556,3600.0
2013-05-22 11:00:00,51.87,51.9,51.86,51.9,5000.0,37.6774,37.6992,37.6701,37.6992,5000.0
2013-05-22 11:05:00,51.9,51.9,51.89,51.9,600.0,37.6992,37.6992,37.6919,37.6992,600.0
2013-05-22 11:10:00,51.94,51.97,51.91,51.97,1400.0,37.7282,37.75,37.7065,37.75,1400.0
2013-05-22 11:15:00,51.97,51.97,51.92,51.92,7900.0,37.75,37.75,37.7137,37.7137,7900.0
2013-05-22 11:20:00,51.92,51.93,51.92,51.92,600.0,37.7137,37.721,37.7137,37.7137,600.0
2013-05-22 11:25:00,51.88,51.91,51.88,51.91,1800.0,37.6847,37.7065,37.6847,37.7065,1800.0
2013-05-22 11:30:00,51.93,51.94,51.91,51.91,1600.0,37.721,37.7282,37.7065,37.7065,1600.0
2013-05-22 11:35:00,51.93,51.93,51.92,51.92,1400.0,37.721,37.721,37.7137,37.7137,1400.0
2013-05-22 11:40:00,51.92,51.94,51.9,51.94,18900.0,37.7137,37.7282,37.6992,37.7282,18900.0
2013-05-22 11:45:00,51.94,52.0,51.94,52.0,3100.0,37.7282,37.7718,37.7282,37.7718,3100.0
2013-05-22 11:50:00,51.98,51.99,51.94,51.94,1300.0,37.7573,37.7646,37.7282,37.7282,1300.0
2013-05-22 11:55:00,51.93,51.93,51.91,51.91,5500.0,37.721,37.721,37.7065,37.7065,5500.0
2013-05-22 12:00:00,51.91,51.91,51.89,51.89,2000.0,37.7065,37.7065,37.6919,37.6919,2000.0
2013-05-22 12:05:00,51.89,51.9,51.88,51.88,7100.0,37.6919,37.6992,37.6847,37.6847,7100.0
2013-05-22 12:10:00,51.88,51.88,51.83,51.85,2600.0,37.6847,37.6847,37.6483,37.6629,2600.0
2013-05-22 12:15:00,51.83,51.83,51.83,51.83,1000.0,37.6483,37.6483,37.6483,37.6483,1000.0
2013-05-22 12:20:00,51.83,51.83,51.83,51.83,200.0,37.6483,37.6483,37.6483,37.6483,200.0
2013-05-22 12:25:00,51.85,51.85,51.78,51.81,28900.0,37.6629,37.6629,37.612,37.6338,28900.0
2013-05-22 12:30:00,51.82,51.82,51.75,51.75,2300.0,37.6411,37.6411,37.5902,37.5902,2300.0
2013-05-22 12:35:00,51.77,51.77,51.74,51.74,7300.0,37.6048,37.6048,37.583,37.583,7300.0
2013-05-22 12:40:00,51.79,51.8,51.77,51.8,700.0,37.6193,37.6265,37.6048,37.6265,700.0
2013-05-22 12:45:00,51.81,51.81,51.77,51.79,1100.0,37.6338,37.6338,37.6048,37.6193,1100.0
2013-05-22 12:50:00,51.8,51.8,51.79,51.8,1400.0,37.6265,37.6265,37.6193,37.6265,1400.0
2013-05-22 12:55:00,51.82,51.82,51.82,51.82,100.0,37.6411,37.6411,37.6411,37.6411,100.0
2013-05-22 13:00:00,51.84,51.84,51.81,51.81,900.0,37.6556,37.6556,37.6338,37.6338,900.0
2013-05-22 13:05:00,51.79,51.79,51.75,51.75,2200.0,37.6193,37.6193,37.5902,37.5902,2200.0
2013-05-22 13:10:00,51.75,51.75,51.75,51.75,100.0,37.5902,37.5902,37.5902,37.5902,100.0
2013-05-22 13:15:00,51.71,51.73,51.71,51.73,4200.0,37.5612,37.5757,37.5612,37.5757,4200.0
2013-05-22 13:20:00,51.73,51.73,51.69,51.7,6000.0,37.5757,37.5757,37.5466,37.5539,6000.0
2013-05-22 13:25:00,51.71,51.71,51.63,51.63,2300.0,37.5612,37.5612,37.5031,37.5031,2300.0
2013-05-22 13:30:00,51.6,51.61,51.58,51.58,800.0,37.4813,37.4885,37.4667,37.4667,800.0
2013-05-22 13:35:00,51.61,51.62,51.57,51.57,600.0,37.4885,37.4958,37.4595,37.4595,600.0
2013-05-22 13:40:00,51.54,51.54,51.49,51.5,1100.0,37.4377,37.4377,37.4014,37.4086,1100.0
2013-05-22 13:45:00,51.5,51.5,51.43,51.43,3400.0,37.4086,37.4086,37.3578,37.3578,3400.0
2013-05-22 13:50:00,51.5,51.5,51.5,51.5,500.0,37.4086,37.4086,37.4086,37.4086,500.0
2013-05-22 13:55:00,51.51,51.54,51.5,51.53,7200.0,37.4159,37.4377,37.4086,37.4304,7200.0
2013-05-22 14:00:00,51.57,51.57,51.43,51.43,7000.0,37.4595,37.4595,37.3578,37.3578,7000.0
2013-05-22 14:05:00,51.38,51.38,51.32,51.34,2000.0,37.3215,37.3215,37.2779,37.2924,2000.0
2013-05-22 14:10:00,51.35,51.35,51.27,51.27,1400.0,37.2997,37.2997,37.2416,37.2416,1400.0
2013-05-22 14:15:00,51.32,51.34,51.32,51.34,800.0,37.2779,37.2924,37.2779,37.2924,800.0
2013-05-22 14:20:00,51.33,51.37,51.33,51.35,5700.0,37.2852,37.3142,37.2852,37.2997,5700.0
2013-05-22 14:25:00,51.31,51.31,51.3,51.31,2400.0,37.2706,37.2706,37.2634,37.2706,2400.0
2013-05-22 14:30:00,51.29,51.29,51.27,51.27,200.0,37.2561,37.2561,37.2416,37.2416,200.0
2013-05-22 14:35:00,51.3,51.3,51.21,51.22,10700.0,37.2634,37.2634,37.198,37.2052,10700.0
2013-05-22 14:40:00,51.24,51.24,51.21,51.23,8200.0,37.2198,37.2198,37.198,37.2125,8200.0
2013-05-22 14:45:00,51.25,51.31,51.23,51.3,7200.0,37.227,37.2706,37.2125,37.2634,7200.0
2013-05-22 14:50:00,51.33,51.33,51.29,51.32,900.0,37.2852,37.2852,37.2561,37.2779,900.0
2013-05-22 14:55:00,51.33,51.37,51.33,51.36,2700.0,37.2852,37.3142,37.2852,37.3069,2700.0
2013-05-22 15:00:00,51.37,51.37,51.31,51.31,400.0,37.3142,37.3142,37.2706,37.2706,400.0
2013-05-22 15:05:00,51.28,51.3,51.25,51.3,2100.0,37.2488,37.2634,37.227,37.2634,2100.0
2013-05-22 15:10:00,51.3,51.3,51.25,51.26,20000.0,37.2634,37.2634,37.227,37.2343,20000.0
2013-05-22 15:15:00,51.26,51.28,51.23,51.23,15300.0,37.2343,37.2488,37.2125,37.2125,15300.0
2013-05-22 15:20:00,51.24,51.24,51.18,51.18,4300.0,37.2198,37.2198,37.1762,37.1762,4300.0
2013-05-22 15:25:00,51.19,51.19,51.11,51.11,3900.0,37.1835,37.1835,37.1253,37.1253,3900.0
2013-05-22 15:30:00,51.12,51.16,51.12,51.16,5400.0,37.1326,37.1617,37.1326,37.1617,5400.0
2013-05-22 15:35:00,51.15,51.21,51.15,51.16,6000.0,37.1544,37.198,37.1544,37.1617,6000.0
2013-05-22 15:40:00,51.17,51.27,51.17,51.26,5300.0,37.1689,37.2416,37.1689,37.2343,5300.0
2013-05-22 15:45:00,51.25,51.25,51.22,51.23,2600.0,37.227,37.227,37.2052,37.2125,2600.0
2013-05-22 15:50:00,51.24,51.28,51.23,51.28,6700.0,37.2198,37.2488,37.2125,37.2488,6700.0
2013-05-22 15:55:00,51.24,51.28,51.22,51.27,5000.0,37.2198,37.2488,37.2052,37.2416,5000.0
2013-05-23 09:30:00,50.58,50.58,50.5,50.57,9100.0,36.7404,36.7404,36.6823,36.7331,9100.0
2013-05-23 09:35:00,50.54,50.59,50.48,50.5,9700.0,36.7113,36.7476,36.6677,36.6823,9700.0
2013-05-23 09:40:00,50.5,50.53,50.44,50.45,10400.0,36.6823,36.704,36.6387,36.6459,10400.0
2013-05-23 09:45:00,50.43,50.45,50.37,50.38,6100.0,36.6314,36.6459,36.5878,36.5951,6100.0
2013-05-23 09:50:00,50.37,50.38,50.33,50.37,2400.0,36.5878,36.5951,36.5588,36.5878,2400.0
2013-05-23 09:55:00,50.36,50.38,50.33,50.33,1100.0,36.5806,36.5951,36.5588,36.5588,1100.0
2013-05-23 10:00:00,50.34,50.35,50.28,50.31,2000.0,36.566,36.5733,36.5225,36.5442,2000.0
2013-05-23 10:05:00,50.35,50.38,50.35,50.38,2600.0,36.5733,36.5951,36.5733,36.5951,2600.0
2013-05-23 10:10:00,50.39,50.48,50.39,50.47,7600.0,36.6024,36.6677,36.6024,36.6605,7600.0
2013-05-23 10:15:00,50.45,50.49,50.44,50.47,42200.0,36.6459,36.675,36.6387,36.6605,42200.0
2013-05-23 10:20:00,50.47,50.5,50.45,50.5,8900.0,36.6605,36.6823,36.6459,36.6823,8900.0
2013-05-23 10:25:00,50.49,50.5,50.49,50.5,5200.0,36.675,36.6823,36.675,36.6823,5200.0
2013-05-23 10:30:00,50.49,50.51,50.49,50.51,3000.0,36.675,36.6895,36.675,36.6895,3000.0
2013-05-23 10:35:00,50.5,50.5,50.46,50.46,2100.0,36.6823,36.6823,36.6532,36.6532,2100.0
2013-05-23 10:40:00,50.48,50.48,50.44,50.44,1800.0,36.6677,36.6677,36.6387,36.6387,1800.0
2013-05-23 10:45:00,50.45,50.45,50.41,50.44,4400.0,36.6459,36.6459,36.6169,36.6387,4400.0
2013-05-23 10:50:00,50.45,50.46,50.44,50.45,5200.0,36.6459,36.6532,36.6387,36.6459,5200.0
2013-05-23 10:55:00,50.45,50.47,50.45,50.45,2500.0,36.6459,36.6605,36.6459,36.6459,2500.0
2013-05-23 11:00:00,50.42,50.44,50.41,50.42,2600.0,36.6241,36.6387,36.6169,36.6241,2600.0
2013-05-23 11:05:00,50.48,50.55,50.48,50.55,6200.0,36.6677,36.7186,36.6677,36.7186,6200.0
2013-05-23 11:10:00,50.58,50.62,50.58,50.61,1300.0,36.7404,36.7694,36.7404,36.7622,1300.0
2013-05-23 11:15:00,50.64,50.64,50.63,50.63,1900.0,36.7839,36.7839,36.7767,36.7767,1900.0
2013-05-23 11:20:00,50.65,50.65,50.62,50.65,700.0,36.7912,36.7912,36.7694,36.7912,700.0
2013-05-23 11:25:00,50.68,50.68,50.6,50.6,500.0,36.813,36.813,36.7549,36.7549,500.0
2013-05-23 11:30:00,50.59,50.62,50.59,50.62,800.0,36.7476,36.7694,36.7476,36.7694,800.0
2013-05-23 11:35:00,50.61,50.61,50.61,50.61,2100.0,36.7622,36.7622,36.7622,36.7622,2100.0
2013-05-23 11:40:00,50.59,50.59,50.56,50.57,2600.0,36.7476,36.7476,36.7258,36.7331,2600.0
2013-05-23 11:45:00,50.63,50.63,50.62,50.62,200.0,36.7767,36.7767,36.7694,36.7694,200.0
2013-05-23 11:50:00,50.67,50.69,50.67,50.69,9800.0,36.8057,36.8203,36.8057,36.8203,9800.0
2013-05-23 11:55:00,50.69,50.69,50.65,50.67,4600.0,36.8203,36.8203,36.7912,36.8057,4600.0
2013-05-23 12:00:00,50.7,50.73,50.68,50.72,4800.0,36.8275,36.8493,36.813,36.8421,4800.0
2013-05-23 12:05:00,50.73,50.8,50.69,50.79,14200.0,36.8493,36.9002,36.8203,36.8929,14200.0
2013-05-23 12:10:00,50.84,50.84,50.79,50.82,2700.0,36.9292,36.9292,36.8929,36.9147,2700.0
2013-05-23 12:15:00,50.82,50.82,50.82,50.82,2200.0,36.9147,36.9147,36.9147,36.9147,2200.0
2013-05-23 12:20:00,50.83,50.87,50.83,50.86,1600.0,36.922,36.951,36.922,36.9438,1600.0
2013-05-23 12:25:00,50.86,50.86,50.83,50.83,400.0,36.9438,36.9438,36.922,36.922,400.0
2013-05-23 12:30:00,50.81,50.81,50.81,50.81,1100.0,36.9074,36.9074,36.9074,36.9074,1100.0
2013-05-23 12:35:00,50.8,50.8,50.78,50.78,1000.0,36.9002,36.9002,36.8856,36.8856,1000.0
2013-05-23 12:40:00,50.75,50.77,50.75,50.77,1000.0,36.8638,36.8784,36.8638,36.8784,1000.0
2013-05-23 12:45:00,50.76,50.81,50.76,50.81,300.0,36.8711,36.9074,36.8711,36.9074,300.0
2013-05-23 12:50:00,50.78,50.78,50.78,50.78,100.0,36.8856,36.8856,36.8856,36.8856,100.0
2013-05-23 12:55:00,50.8,50.8,50.8,50.8,100.0,36.9002,36.9002,36.9002,36.9002,100.0
2013-05-23 13:00:00,50.74,50.74,50.74,50.74,700.0,36.8566,36.8566,36.8566,36.8566,700.0
2013-05-23 13:05:00,50.78,50.78,50.73,50.74,1200.0,36.8856,36.8856,36.8493,36.8566,1200.0
2013-05-23 13:10:00,50.75,50.75,50.75,50.75,300.0,36.8638,36.8638,36.8638,36.8638,300.0
2013-05-23 13:15:00,50.75,50.76,50.75,50.76,500.0,36.8638,36.8711,36.8638,36.8711,500.0
2013-05-23 13:20:00,50.73,50.73,50.7,50.73,1500.0,36.8493,36.8493,36.8275,36.8493,1500.0
2013-05-23 13:25:00,50.73,50.73,50.73,50.73,0.0,36.8493,36.8493,36.8493,36.8493,0.0
2013-05-23 13:30:00,50.73,50.73,50.73,50.73,0.0,36.8493,36.8493,36.8493,36.8493,0.0
2013-05-23 13:35:00,50.73,50.74,50.73,50.73,1400.0,36.8493,36.8566,36.8493,36.8493,1400.0
2013-05-23 13:40:00,50.74,50.74,50.73,50.73,1200.0,36.8566,36.8566,36.8493,36.8493,1200.0
2013-05-23 13:45:00,50.68,50.68,50.67,50.67,1000.0,36.813,36.813,36.8057,36.8057,1000.0
2013-05-23 13:50:00,50.72,50.73,50.71,50.72,700.0,36.8421,36.8493,36.8348,36.8421,700.0
2013-05-23 13:55:00,50.73,50.73,50.73,50.73,2700.0,36.8493,36.8493,36.8493,36.8493,2700.0
2013-05-23 14:00:00,50.71,50.71,50.68,50.68,6200.0,36.8348,36.8348,36.813,36.813,6200.0
2013-05-23 14:05:00,50.68,50.68,50.68,50.68,0.0,36.813,36.813,36.813,36.813,0.0
2013-05-23 14:10:00,50.71,50.73,50.71,50.73,800.0,36.8348,36.8493,36.8348,36.8493,800.0
2013-05-23 14:15:00,50.77,50.77,50.77,50.77,500.0,36.8784,36.8784,36.8784,36.8784,500.0
2013-05-23 14:20:00,50.76,50.76,50.73,50.73,2800.0,36.8711,36.8711,36.8493,36.8493,2800.0
2013-05-23 14:25:00,50.73,50.73,50.71,50.71,500.0,36.8493,36.8493,36.8348,36.8348,500.0
2013-05-23 14:30:00,50.71,50.71,50.68,50.69,1600.0,36.8348,36.8348,36.813,36.8203,1600.0
2013-05-23 14:35:00,50.67,50.71,50.67,50.7,2300.0,36.8057,36.8348,36.8057,36.8275,2300.0
2013-05-23 14:40:00,50.76,50.76,50.75,50.75,1100.0,36.8711,36.8711,36.8638,36.8638,1100.0
2013-05-23 14:45:00,50.79,50.79,50.78,50.78,200.0,36.8929,36.8929,36.8856,36.8856,200.0
2013-05-23 14:50:00,50.82,50.86,50.82,50.86,5300.0,36.9147,36.9438,36.9147,36.9438,5300.0
2013-05-23 14:55:00,50.85,50.85,50.82,50.84,5100.0,36.9365,36.9365,36.9147,36.9292,5100.0
2013-05-23 15:00:00,50.84,50.85,50.83,50.83,1500.0,36.9292,36.9365,36.922,36.922,1500.0
2013-05-23 15:05:00,50.8,50.83,50.8,50.83,17600.0,36.9002,36.922,36.9002,36.922,17600.0
2013-05-23 15:10:00,50.81,50.87,50.81,50.87,500.0,36.9074,36.951,36.9074,36.951,500.0
2013-05-23 15:15:00,50.87,50.87,50.78,50.78,1000.0,36.951,36.951,36.8856,36.8856,1000.0
2013-05-23 15:20:00,50.83,50.83,50.82,50.82,5700.0,36.922,36.922,36.9147,36.9147,5700.0
2013-05-23 15:25:00,50.81,50.84,50.81,50.84,900.0,36.9074,36.9292,36.9074,36.9292,900.0
2013-05-23 15:30:00,50.83,50.86,50.81,50.85,1900.0,36.922,36.9438,36.9074,36.9365,1900.0
2013-05-23 15:35:00,50.85,50.85,50.83,50.83,11400.0,36.9365,36.9365,36.922,36.922,11400.0
2013-05-23 15:40:00,50.84,50.85,50.84,50.85,2400.0,36.9292,36.9365,36.9292,36.9365,2400.0
2013-05-23 15:45:00,50.85,50.87,50.83,50.83,11600.0,36.9365,36.951,36.922,36.922,11600.0
2013-05-23 15:50:00,50.84,50.92,50.83,50.92,6000.0,36.9292,36.9873,36.922,36.9873,6000.0
2013-05-23 15:55:00,50.94,50.94,50.87,50.9,13700.0,37.0019,37.0019,36.951,36.9728,13700.0
2013-05-24 09:30:00,50.62,50.62,50.49,50.54,25700.0,36.7694,36.7694,36.675,36.7113,25700.0
2013-05-24 09:35:00,50.51,50.54,50.51,50.51,35200.0,36.6895,36.7113,36.6895,36.6895,35200.0
2013-05-24 09:40:00,50.51,50.53,50.48,50.48,1300.0,36.6895,36.704,36.6677,36.6677,1300.0
2013-05-24 09:45:00,50.52,50.52,50.47,50.47,800.0,36.6968,36.6968,36.6605,36.6605,800.0
2013-05-24 09:50:00,50.42,50.42,50.42,50.42,100.0,36.6241,36.6241,36.6241,36.6241,100.0
2013-05-24 09:55:00,50.45,50.48,50.45,50.45,800.0,36.6459,36.6677,36.6459,36.6459,800.0
2013-05-24 10:00:00,50.4,50.4,50.36,50.36,500.0,36.6096,36.6096,36.5806,36.5806,500.0
2013-05-24 10:05:00,50.38,50.43,50.38,50.43,400.0,36.5951,36.6314,36.5951,36.6314,400.0
2013-05-24 10:10:00,50.43,50.43,50.41,50.41,13700.0,36.6314,36.6314,36.6169,36.6169,13700.0
2013-05-24 10:15:00,50.42,50.42,50.33,50.33,4700.0,36.6241,36.6241,36.5588,36.5588,4700.0
2013-05-24 10:20:00,50.33,50.35,50.33,50.35,5400.0,36.5588,36.5733,36.5588,36.5733,5400.0
2013-05-24 10:25:00,50.35,50.36,50.35,50.36,1500.0,36.5733,36.5806,36.5733,36.5806,1500.0
2013-05-24 10:30:00,50.34,50.35,50.34,50.34,500.0,36.566,36.5733,36.566,36.566,500.0
2013-05-24 10:35:00,50.34,50.34,50.34,50.34,300.0,36.566,36.566,36.566,36.566,300.0
2013-05-24 10:40:00,50.39,50.39,50.37,50.38,1400.0,36.6024,36.6024,36.5878,36.5951,1400.0
2013-05-24 10:45:00,50.37,50.37,50.33,50.33,600.0,36.5878,36.5878,36.5588,36.5588,600.0
2013-05-24 10:50:00,50.34,50.41,50.32,50.41,15100.0,36.566,36.6169,36.5515,36.6169,15100.0
2013-05-24 10:55:00,50.41,50.41,50.35,50.35,1600.0,36.6169,36.6169,36.5733,36.5733,1600.0
2013-05-24 11:00:00,50.38,50.38,50.38,50.38,300.0,36.5951,36.5951,36.5951,36.5951,300.0
2013-05-24 11:05:00,50.38,50.43,50.38,50.43,700.0,36.5951,36.6314,36.5951,36.6314,700.0
2013-05-24 11:10:00,50.43,50.43,50.42,50.43,7000.0,36.6314,36.6314,36.6241,36.6314,7000.0
2013-05-24 11:15:00,50.43,50.43,50.38,50.38,1900.0,36.6314,36.6314,36.5951,36.5951,1900.0
2013-05-24 11:20:00,50.37,50.37,50.24,50.26,9300.0,36.5878,36.5878,36.4934,36.5079,9300.0
2013-05-24 11:25:00,50.26,50.31,50.26,50.29,3000.0,36.5079,36.5442,36.5079,36.5297,3000.0
2013-05-24 11:30:00,50.28,50.29,50.27,50.29,2200.0,36.5225,36.5297,36.5152,36.5297,2200.0
2013-05-24 11:35:00,50.29,50.34,50.29,50.34,1500.0,36.5297,36.566,36.5297,36.566,1500.0
2013-05-24 11:40:00,50.35,50.38,50.35,50.37,800.0,36.5733,36.5951,36.5733,36.5878,800.0
2013-05-24 11:45:00,50.38,50.38,50.35,50.35,1800.0,36.5951,36.5951,36.5733,36.5733,1800.0
2013-05-24 11:50:00,50.34,50.34,50.32,50.33,1200.0,36.566,36.566,36.5515,36.5588,1200.0
2013-05-24 11:55:00,50.36,50.36,50.34,50.34,500.0,36.5806,36.5806,36.566,36.566,500.0
2013-05-24 12:00:00,50.35,50.36,50.34,50.34,1600.0,36.5733,36.5806,36.566,36.566,1600.0
2013-05-24 12:05:00,50.34,50.38,50.34,50.35,1300.0,36.566,36.5951,36.566,36.5733,1300.0
2013-05-24 12:10:00,50.35,50.36,50.34,50.34,1000.0,36.5733,36.5806,36.566,36.566,1000.0
2013-05-24 12:15:00,50.33,50.36,50.33,50.34,1700.0,36.5588,36.5806,36.5588,36.566,1700.0
2013-05-24 12:20:00,50.37,50.38,50.33,50.33,1000.0,36.5878,36.5951,36.5588,36.5588,1000.0
2013-05-24 12:25:00,50.33,50.35,50.32,50.34,900.0,36.5588,36.5733,36.5515,36.566,900.0
2013-05-24 12:30:00,50.35,50.35,50.35,50.35,300.0,36.5733,36.5733,36.5733,36.5733,300.0
2013-05-24 12:35:00,50.33,50.33,50.28,50.31,8400.0,36.5588,36.5588,36.5225,36.5442,8400.0
2013-05-24 12:40:00,50.31,50.31,50.31,50.31,0.0,36.5442,36.5442,36.5442,36.5442,0.0
2013-05-24 12:45:00,50.31,50.35,50.3,50.31,4800.0,36.5442,36.5733,36.537,36.5442,4800.0
2013-05-24 12:50:00,50.31,50.34,50.31,50.34,1000.0,36.5442,36.566,36.5442,36.566,1000.0
2013-05-24 12:55:00,50.35,50.35,50.31,50.31,800.0,36.5733,36.5733,36.5442,36.5442,800.0
2013-05-24 13:00:00,50.31,50.32,50.31,50.32,300.0,36.5442,36.5515,36.5442,36.5515,300.0
2013-05-24 13:05:00,50.3,50.3,50.29,50.29,1000.0,36.537,36.537,36.5297,36.5297,1000.0
2013-05-24 13:10:00,50.32,50.37,50.32,50.37,1700.0,36.5515,36.5878,36.5515,36.5878,1700.0
2013-05-24 13:15:00,50.36,50.37,50.34,50.37,500.0,36.5806,36.5878,36.566,36.5878,500.0
2013-05-24 13:20:00,50.35,50.4,50.35,50.39,1000.0,36.5733,36.6096,36.5733,36.6024,1000.0
2013-05-24 13:25:00,50.36,50.36,50.35,50.35,400.0,36.5806,36.5806,36.5733,36.5733,400.0
2013-05-24 13:30:00,50.4,50.41,50.35,50.41,2500.0,36.6096,36.6169,36.5733,36.6169,2500.0
2013-05-24 13:35:00,50.42,50.42,50.4,50.41,700.0,36.6241,36.6241,36.6096,36.6169,700.0
2013-05-24 13:40:00,50.37,50.41,50.35,50.4,5000.0,36.5878,36.6169,36.5733,36.6096,5000.0
2013-05-24 13:45:00,50.36,50.41,50.36,50.37,5600.0,36.5806,36.6169,36.5806,36.5878,5600.0
2013-05-24 13:50:00,50.41,50.41,50.37,50.39,1700.0,36.6169,36.6169,36.5878,36.6024,1700.0
2013-05-24 13:55:00,50.39,50.39,50.39,50.39,200.0,36.6024,36.6024,36.6024,36.6024,200.0
2013-05-24 14:00:00,50.39,50.39,50.38,50.39,1600.0,36.6024,36.6024,36.5951,36.6024,1600.0
2013-05-24 14:05:00,50.42,50.43,50.41,50.42,10000.0,36.6241,36.6314,36.6169,36.6241,10000.0
2013-05-24 14:10:00,50.43,50.44,50.42,50.43,2800.0,36.6314,36.6387,36.6241,36.6314,2800.0
2013-05-24 14:15:00,50.45,50.48,50.44,50.48,1900.0,36.6459,36.6677,36.6387,36.6677,1900.0
2013-05-24 14:20:00,50.5,50.51,50.47,50.5,800.0,36.6823,36.6895,36.6605,36.6823,800.0
2013-05-24 14:25:00,50.48,50.51,50.48,50.49,1400.0,36.6677,36.6895,36.6677,36.675,1400.0
2013-05-24 14:30:00,50.5,50.51,50.45,50.45,1500.0,36.6823,36.6895,36.6459,36.6459,1500.0
2013-05-24 14:35:00,50.46,50.46,50.43,50.45,1300.0,36.6532,36.6532,36.6314,36.6459,1300.0
2013-05-24 14:40:00,50.44,50.46,50.44,50.45,1200.0,36.6387,36.6532,36.6387,36.6459,1200.0
2013-05-24 14:45:00,50.46,50.49,50.46,50.48,6200.0,36.6532,36.675,36.6532,36.6677,6200.0
2013-05-24 14:50:00,50.48,50.48,50.47,50.47,4000.0,36.6677,36.6677,36.6605,36.6605,4000.0
2013-05-24 14:55:00,50.49,50.49,50.46,50.49,1600.0,36.675,36.675,36.6532,36.675,1600.0
2013-05-24 15:00:00,50.49,50.49,50.47,50.48,1500.0,36.675,36.675,36.6605,36.6677,1500.0
2013-05-24 15:05:00,50.48,50.52,50.48,50.52,1800.0,36.6677,36.6968,36.6677,36.6968,1800.0
2013-05-24 15:10:00,50.52,50.52,50.5,50.5,2300.0,36.6968,36.6968,36.6823,36.6823,2300.0
2013-05-24 15:15:00,50.49,50.5,50.49,50.49,2200.0,36.675,36.6823,36.675,36.675,2200.0
2013-05-24 15:20:00,50.5,50.52,50.48,50.48,2000.0,36.6823,36.6968,36.6677,36.6677,2000.0
2013-05-24 15:25:00,50.5,50.5,50.49,50.49,2100.0,36.6823,36.6823,36.675,36.675,2100.0
2013-05-24 15:30:00,50.5,50.5,50.45,50.45,5100.0,36.6823,36.6823,36.6459,36.6459,5100.0
2013-05-24 15:35:00,50.46,50.47,50.44,50.44,3200.0,36.6532,36.6605,36.6387,36.6387,3200.0
2013-05-24 15:40:00,50.45,50.46,50.44,50.45,3200.0,36.6459,36.6532,36.6387,36.6459,3200.0
2013-05-24 15:45:00,50.45,50.45,50.45,50.45,5800.0,36.6459,36.6459,36.6459,36.6459,5800.0
2013-05-24 15:50:00,50.45,50.5,50.45,50.48,3600.0,36.6459,36.6823,36.6459,36.6677,3600.0
2013-05-24 15:55:00,50.49,50.53,50.48,50.52,11700.0,36.675,36.704,36.6677,36.6968,11700.0
2013-05-28 09:30:00,51.25,51.25,51.13,51.16,58200.0,37.227,37.227,37.1399,37.1617,58200.0
2013-05-28 09:35:00,51.16,51.16,51.11,51.12,3200.0,37.1617,37.1617,37.1253,37.1326,3200.0
2013-05-28 09:40:00,51.11,51.15,51.1,51.14,2100.0,37.1253,37.1544,37.1181,37.1471,2100.0
2013-05-28 09:45:00,51.15,51.18,51.15,51.18,6200.0,37.1544,37.1762,37.1544,37.1762,6200.0
2013-05-28 09:50:00,51.19,51.19,51.16,51.16,2200.0,37.1835,37.1835,37.1617,37.1617,2200.0
2013-05-28 09:55:00,51.16,51.16,51.13,51.15,1100.0,37.1617,37.1617,37.1399,37.1544,1100.0
2013-05-28 10:00:00,51.17,51.19,51.14,51.18,3800.0,37.1689,37.1835,37.1471,37.1762,3800.0
2013-05-28 10:05:00,51.19,51.2,51.18,51.19,3400.0,37.1835,37.1907,37.1762,37.1835,3400.0
2013-05-28 10:10:00,51.18,51.18,51.15,51.16,2800.0,37.1762,37.1762,37.1544,37.1617,2800.0
2013-05-28 10:15:00,51.14,51.16,51.14,51.16,5500.0,37.1471,37.1617,37.1471,37.1617,5500.0
2013-05-28 10:20:00,51.18,51.2,51.17,51.19,2200.0,37.1762,37.1907,37.1689,37.1835,2200.0
2013-05-28 10:25:00,51.18,51.18,51.16,51.18,6200.0,37.1762,37.1762,37.1617,37.1762,6200.0
2013-05-28 10:30:00,51.2,51.2,51.14,51.14,7200.0,37.1907,37.1907,37.1471,37.1471,7200.0
2013-05-28 10:35:00,51.15,51.15,51.13,51.13,900.0,37.1544,37.1544,37.1399,37.1399,900.0
2013-05-28 10:40:00,51.1,51.1,51.07,51.1,18300.0,37.1181,37.1181,37.0963,37.1181,18300.0
2013-05-28 10:45:00,51.09,51.11,51.07,51.11,9300.0,37.1108,37.1253,37.0963,37.1253,9300.0
2013-05-28 10:50:00,51.12,51.12,51.12,51.12,400.0,37.1326,37.1326,37.1326,37.1326,400.0
2013-05-28 10:55:00,51.14,51.14,51.07,51.07,1600.0,37.1471,37.1471,37.0963,37.0963,1600.0
2013-05-28 11:00:00,51.06,51.06,51.06,51.06,1200.0,37.089,37.089,37.089,37.089,1200.0
2013-05-28 11:05:00,51.05,51.05,50.98,50.98,6600.0,37.0818,37.0818,37.0309,37.0309,6600.0
2013-05-28 11:10:00,50.98,51.02,50.98,51.02,6700.0,37.0309,37.06,37.0309,37.06,6700.0
2013-05-28 11:15:00,51.04,51.04,51.03,51.04,7500.0,37.0745,37.0745,37.0672,37.0745,7500.0
2013-05-28 11:20:00,51.05,51.05,51.02,51.03,2600.0,37.0818,37.0818,37.06,37.0672,2600.0
2013-05-28 11:25:00,51.06,51.08,51.05,51.08,8400.0,37.089,37.1036,37.0818,37.1036,8400.0
2013-05-28 11:30:00,51.06,51.07,51.04,51.04,700.0,37.089,37.0963,37.0745,37.0745,700.0
2013-05-28 11:35:00,51.03,51.03,51.01,51.01,1700.0,37.0672,37.0672,37.0527,37.0527,1700.0
2013-05-28 11:40:00,51.04,51.04,51.02,51.02,700.0,37.0745,37.0745,37.06,37.06,700.0
2013-05-28 11:45:00,51.03,51.04,51.02,51.04,3700.0,37.0672,37.0745,37.06,37.0745,3700.0
2013-05-28 11:50:00,51.04,51.05,51.03,51.05,900.0,37.0745,37.0818,37.0672,37.0818,900.0
2013-05-28 11:55:00,51.06,51.06,50.98,50.98,20700.0,37.089,37.089,37.0309,37.0309,20700.0
2013-05-28 12:00:00,50.96,50.99,50.96,50.99,500.0,37.0164,37.0382,37.0164,37.0382,500.0
2013-05-28 12:05:00,51.0,51.01,50.98,51.0,6300.0,37.0454,37.0527,37.0309,37.0454,6300.0
2013-05-28 12:10:00,51.0,51.0,51.0,51.0,0.0,37.0454,37.0454,37.0454,37.0454,0.0
2013-05-28 12:15:00,50.99,51.0,50.99,51.0,900.0,37.0382,37.0454,37.0382,37.0454,900.0
2013-05-28 12:20:00,51.01,51.01,50.99,51.01,1000.0,37.0527,37.0527,37.0382,37.0527,1000.0
2013-05-28 12:25:00,50.99,51.0,50.99,50.99,2800.0,37.0382,37.0454,37.0382,37.0382,2800.0
2013-05-28 12:30:00,50.98,50.99,50.96,50.98,5100.0,37.0309,37.0382,37.0164,37.0309,5100.0
2013-05-28 12:35:00,50.97,50.99,50.95,50.97,5300.0,37.0237,37.0382,37.0091,37.0237,5300.0
2013-05-28 12:40:00,50.98,50.99,50.98,50.99,24100.0,37.0309,37.0382,37.0309,37.0382,24100.0
2013-05-28 12:45:00,50.98,50.98,50.95,50.96,7500.0,37.0309,37.0309,37.0091,37.0164,7500.0
2013-05-28 12:50:00,50.94,50.96,50.92,50.92,9200.0,37.0019,37.0164,36.9873,36.9873,9200.0
2013-05-28 12:55:00,50.92,50.95,50.9,50.95,2100.0,36.9873,37.0091,36.9728,37.0091,2100.0
2013-05-28 13:00:00,50.95,50.98,50.93,50.98,1200.0,37.0091,37.0309,36.9946,37.0309,1200.0
2013-05-28 13:05:00,50.98,50.98,50.95,50.95,500.0,37.0309,37.0309,37.0091,37.0091,500.0
2013-05-28 13:10:00,50.94,50.95,50.94,50.94,4500.0,37.0019,37.0091,37.0019,37.0019,4500.0
2013-05-28 13:15:00,50.94,50.94,50.91,50.94,3700.0,37.0019,37.0019,36.9801,37.0019,3700.0
2013-05-28 13:20:00,50.92,50.92,50.9,50.9,2500.0,36.9873,36.9873,36.9728,36.9728,2500.0
2013-05-28 13:25:00,50.92,50.92,50.91,50.91,1000.0,36.9873,36.9873,36.9801,36.9801,1000.0
2013-05-28 13:30:00,50.9,50.9,50.89,50.89,4100.0,36.9728,36.9728,36.9655,36.9655,4100.0
2013-05-28 13:35:00,50.91,50.91,50.89,50.89,4000.0,36.9801,36.9801,36.9655,36.9655,4000.0
2013-05-28 13:40:00,50.87,50.88,50.86,50.86,1600.0,36.951,36.9583,36.9438,36.9438,1600.0
2013-05-28 13:45:00,50.84,50.87,50.82,50.87,13300.0,36.9292,36.951,36.9147,36.951,13300.0
2013-05-28 13:50:00,50.84,50.87,50.84,50.87,2800.0,36.9292,36.951,36.9292,36.951,2800.0
2013-05-28 13:55:00,50.82,50.85,50.82,50.85,600.0,36.9147,36.9365,36.9147,36.9365,600.0
2013-05-28 14:00:00,50.83,50.83,50.76,50.76,3000.0,36.922,36.922,36.8711,36.8711,3000.0
2013-05-28 14:05:00,50.8,50.8,50.8,50.8,100.0,36.9002,36.9002,36.9002,36.9002,100.0
2013-05-28 14:10:00,50.78,50.78,50.77,50.77,1400.0,36.8856,36.8856,36.8784,36.8784,1400.0
2013-05-28 14:15:00,50.75,50.79,50.75,50.77,1300.0,36.8638,36.8929,36.8638,36.8784,1300.0
2013-05-28 14:20:00,50.8,50.8,50.8,50.8,100.0,36.9002,36.9002,36.9002,36.9002,100.0
2013-05-28 14:25:00,50.83,50.83,50.77,50.8,1700.0,36.922,36.922,36.8784,36.9002,1700.0
2013-05-28 14:30:00,50.77,50.77,50.76,50.76,700.0,36.8784,36.8784,36.8711,36.8711,700.0
2013-05-28 14:35:00,50.76,50.77,50.74,50.77,2500.0,36.8711,36.8784,36.8566,36.8784,2500.0
2013-05-28 14:40:00,50.76,50.81,50.76,50.81,8900.0,36.8711,36.9074,36.8711,36.9074,8900.0
2013-05-28 14:45:00,50.82,50.84,50.82,50.84,2700.0,36.9147,36.9292,36.9147,36.9292,2700.0
2013-05-28 14:50:00,50.85,50.87,50.85,50.86,2600.0,36.9365,36.951,36.9365,36.9438,2600.0
2013-05-28 14:55:00,50.85,50.85,50.84,50.85,1100.0,36.9365,36.9365,36.9292,36.9365,1100.0
2013-05-28 15:00:00,50.84,50.86,50.82,50.86,600.0,36.9292,36.9438,36.9147,36.9438,600.0
2013-05-28 15:05:00,50.86,50.87,50.85,50.87,900.0,36.9438,36.951,36.9365,36.951,900.0
2013-05-28 15:10:00,50.85,50.85,50.83,50.85,900.0,36.9365,36.9365,36.922,36.9365,900.0
2013-05-28 15:15:00,50.88,50.88,50.87,50.87,200.0,36.9583,36.9583,36.951,36.951,200.0
2013-05-28 15:20:00,50.88,50.88,50.85,50.85,1000.0,36.9583,36.9583,36.9365,36.9365,1000.0
2013-05-28 15:25:00,50.87,50.87,50.84,50.85,5400.0,36.951,36.951,36.9292,36.9365,5400.0
2013-05-28 15:30:00,50.85,50.85,50.85,50.85,100.0,36.9365,36.9365,36.9365,36.9365,100.0
2013-05-28 15:35:00,50.89,50.9,50.89,50.9,400.0,36.9655,36.9728,36.9655,36.9728,400.0
2013-05-28 15:40:00,50.89,50.89,50.89,50.89,600.0,36.9655,36.9655,36.9655,36.9655,600.0
2013-05-28 15:45:00,50.87,50.87,50.86,50.86,3100.0,36.951,36.951,36.9438,36.9438,3100.0
2013-05-28 15:50:00,50.83,50.84,50.83,50.84,200.0,36.922,36.9292,36.922,36.9292,200.0
2013-05-28 15:55:00,50.82,50.83,50.8,50.81,12000.0,36.9147,36.922,36.9002,36.9074,12000.0
2013-05-29 09:30:00,50.59,50.59,50.52,50.58,13600.0,36.7476,36.7476,36.6968,36.7404,13600.0
2013-05-29 09:35:00,50.58,50.62,50.56,50.56,57600.0,36.7404,36.7694,36.7258,36.7258,57600.0
2013-05-29 09:40:00,50.57,50.57,50.5,50.51,40300.0,36.7331,36.7331,36.6823,36.6895,40300.0
2013-05-29 09:45:00,50.49,50.51,50.48,50.51,9700.0,36.675,36.6895,36.6677,36.6895,9700.0
2013-05-29 09:50:00,50.53,50.53,50.51,50.52,8100.0,36.704,36.704,36.6895,36.6968,8100.0
2013-05-29 09:55:00,50.53,50.54,50.51,50.53,23300.0,36.704,36.7113,36.6895,36.704,23300.0
2013-05-29 10:00:00,50.56,50.6,50.56,50.59,29900.0,36.7258,36.7549,36.7258,36.7476,29900.0
2013-05-29 10:05:00,50.58,50.6,50.58,50.58,7900.0,36.7404,36.7549,36.7404,36.7404,7900.0
2013-05-29 10:10:00,50.59,50.59,50.55,50.55,21800.0,36.7476,36.7476,36.7186,36.7186,21800.0
2013-05-29 10:15:00,50.55,50.59,50.55,50.58,9300.0,36.7186,36.7476,36.7186,36.7404,9300.0
2013-05-29 10:20:00,50.58,50.58,50.51,50.51,6600.0,36.7404,36.7404,36.6895,36.6895,6600.0
2013-05-29 10:25:00,50.5,50.5,50.46,50.48,14700.0,36.6823,36.6823,36.6532,36.6677,14700.0
2013-05-29 10:30:00,50.48,50.48,50.43,50.43,7200.0,36.6677,36.6677,36.6314,36.6314,7200.0
2013-05-29 10:35:00,50.47,50.47,50.47,50.47,7600.0,36.6605,36.6605,36.6605,36.6605,7600.0
2013-05-29 10:40:00,50.46,50.46,50.39,50.39,6500.0,36.6532,36.6532,36.6024,36.6024,6500.0
2013-05-29 10:45:00,50.38,50.38,50.34,50.35,6500.0,36.5951,36.5951,36.566,36.5733,6500.0
2013-05-29 10:50:00,50.35,50.35,50.33,50.33,8200.0,36.5733,36.5733,36.5588,36.5588,8200.0
2013-05-29 10:55:00,50.33,50.33,50.28,50.3,6700.0,36.5588,36.5588,36.5225,36.537,6700.0
2013-05-29 11:00:00,50.3,50.3,50.24,50.25,4800.0,36.537,36.537,36.4934,36.5007,4800.0
2013-05-29 11:05:00,50.25,50.25,50.24,50.24,7700.0,36.5007,36.5007,36.4934,36.4934,7700.0
2013-05-29 11:10:00,50.26,50.29,50.26,50.29,8900.0,36.5079,36.5297,36.5079,36.5297,8900.0
2013-05-29 11:15:00,50.29,50.29,50.28,50.28,6100.0,36.5297,36.5297,36.5225,36.5225,6100.0
2013-05-29 11:20:00,50.29,50.3,50.28,50.3,1800.0,36.5297,36.537,36.5225,36.537,1800.0
2013-05-29 11:25:00,50.33,50.33,50.33,50.33,9700.0,36.5588,36.5588,36.5588,36.5588,9700.0
2013-05-29 11:30:00,50.32,50.33,50.32,50.32,12100.0,36.5515,36.5588,36.5515,36.5515,12100.0
2013-05-29 11:35:00,50.32,50.34,50.32,50.33,8700.0,36.5515,36.566,36.5515,36.5588,8700.0
2013-05-29 11:40:00,50.33,50.33,50.32,50.32,7700.0,36.5588,36.5588,36.5515,36.5515,7700.0
2013-05-29 11:45:00,50.32,50.32,50.32,50.32,0.0,36.5515,36.5515,36.5515,36.5515,0.0
2013-05-29 11:50:00,50.36,50.37,50.34,50.34,13500.0,36.5806,36.5878,36.566,36.566,13500.0
2013-05-29 11:55:00,50.34,50.34,50.34,50.34,2100.0,36.566,36.566,36.566,36.566,2100.0
2013-05-29 12:00:00,50.37,50.37,50.35,50.35,11200.0,36.5878,36.5878,36.5733,36.5733,11200.0
2013-05-29 12:05:00,50.35,50.35,50.33,50.33,6000.0,36.5733,36.5733,36.5588,36.5588,6000.0
2013-05-29 12:10:00,50.33,50.34,50.32,50.34,11800.0,36.5588,36.566,36.5515,36.566,11800.0
2013-05-29 12:15:00,50.34,50.36,50.34,50.36,1800.0,36.566,36.5806,36.566,36.5806,1800.0
2013-05-29 12:20:00,50.36,50.36,50.29,50.29,12200.0,36.5806,36.5806,36.5297,36.5297,12200.0
2013-05-29 12:25:00,50.33,50.33,50.29,50.3,6500.0,36.5588,36.5588,36.5297,36.537,6500.0
2013-05-29 12:30:00,50.31,50.31,50.29,50.29,7100.0,36.5442,36.5442,36.5297,36.5297,7100.0
2013-05-29 12:35:00,50.29,50.3,50.27,50.29,3800.0,36.5297,36.537,36.5152,36.5297,3800.0
2013-05-29 12:40:00,50.29,50.3,50.29,50.3,4400.0,36.5297,36.537,36.5297,36.537,4400.0
2013-05-29 12:45:00,50.31,50.31,50.26,50.26,12500.0,36.5442,36.5442,36.5079,36.5079,12500.0
2013-05-29 12:50:00,50.26,50.26,50.25,50.25,15900.0,36.5079,36.5079,36.5007,36.5007,15900.0
2013-05-29 12:55:00,50.25,50.27,50.25,50.25,5400.0,36.5007,36.5152,36.5007,36.5007,5400.0
2013-05-29 13:00:00,50.27,50.29,50.25,50.27,7100.0,36.5152,36.5297,36.5007,36.5152,7100.0
2013-05-29 13:05:00,50.28,50.29,50.28,50.28,9400.0,36.5225,36.5297,36.5225,36.5225,9400.0
2013-05-29 13:10:00,50.27,50.27,50.23,50.23,6600.0,36.5152,36.5152,36.4861,36.4861,6600.0
2013-05-29 13:15:00,50.28,50.28,50.27,50.27,6200.0,36.5225,36.5225,36.5152,36.5152,6200.0
2013-05-29 13:20:00,50.28,50.28,50.27,50.27,7700.0,36.5225,36.5225,36.5152,36.5152,7700.0
2013-05-29 13:25:00,50.27,50.27,50.27,50.27,0.0,36.5152,36.5152,36.5152,36.5152,0.0
2013-05-29 13:30:00,50.31,50.32,50.25,50.26,15500.0,36.5442,36.5515,36.5007,36.5079,15500.0
2013-05-29 13:35:00,50.26,50.31,50.26,50.31,6800.0,36.5079,36.5442,36.5079,36.5442,6800.0
2013-05-29 13:40:00,50.31,50.32,50.3,50.32,6100.0,36.5442,36.5515,36.537,36.5515,6100.0
2013-05-29 13:45:00,50.31,50.32,50.28,50.28,6400.0,36.5442,36.5515,36.5225,36.5225,6400.0
2013-05-29 13:50:00,50.32,50.32,50.32,50.32,100.0,36.5515,36.5515,36.5515,36.5515,100.0
2013-05-29 13:55:00,50.33,50.38,50.33,50.36,17000.0,36.5588,36.5951,36.5588,36.5806,17000.0
2013-05-29 14:00:00,50.36,50.36,50.34,50.36,6700.0,36.5806,36.5806,36.566,36.5806,6700.0
2013-05-29 14:05:00,50.35,50.38,50.34,50.38,1700.0,36.5733,36.5951,36.566,36.5951,1700.0
2013-05-29 14:10:00,50.39,50.39,50.38,50.38,10000.0,36.6024,36.6024,36.5951,36.5951,10000.0
2013-05-29 14:15:00,50.4,50.4,50.36,50.37,8100.0,36.6096,36.6096,36.5806,36.5878,8100.0
2013-05-29 14:20:00,50.37,50.37,50.36,50.36,6800.0,36.5878,36.5878,36.5806,36.5806,6800.0
2013-05-29 14:25:00,50.36,50.36,50.32,50.32,6700.0,36.5806,36.5806,36.5515,36.5515,6700.0
2013-05-29 14:30:00,50.32,50.32,50.31,50.31,8600.0,36.5515,36.5515,36.5442,36.5442,8600.0
2013-05-29 14:35:00,50.31,50.32,50.31,50.31,5500.0,36.5442,36.5515,36.5442,36.5442,5500.0
2013-05-29 14:40:00,50.31,50.36,50.31,50.36,7700.0,36.5442,36.5806,36.5442,36.5806,7700.0
2013-05-29 14:45:00,50.36,50.36,50.34,50.34,34000.0,36.5806,36.5806,36.566,36.566,34000.0
2013-05-29 14:50:00,50.34,50.34,50.31,50.31,15900.0,36.566,36.566,36.5442,36.5442,15900.0
2013-05-29 14:55:00,50.31,50.32,50.28,50.28,9000.0,36.5442,36.5515,36.5225,36.5225,9000.0
2013-05-29 15:00:00,50.27,50.29,50.25,50.27,11200.0,36.5152,36.5297,36.5007,36.5152,11200.0
2013-05-29 15:05:00,50.3,50.3,50.28,50.28,7600.0,36.537,36.537,36.5225,36.5225,7600.0
2013-05-29 15:10:00,50.28,50.31,50.27,50.31,2000.0,36.5225,36.5442,36.5152,36.5442,2000.0
2013-05-29 15:15:00,50.3,50.31,50.29,50.29,13000.0,36.537,36.5442,36.5297,36.5297,13000.0
2013-05-29 15:20:00,50.32,50.34,50.31,50.34,1400.0,36.5515,36.566,36.5442,36.566,1400.0
2013-05-29 15:25:00,50.32,50.33,50.32,50.32,14900.0,36.5515,36.5588,36.5515,36.5515,14900.0
2013-05-29 15:30:00,50.33,50.35,50.33,50.35,7100.0,36.5588,36.5733,36.5588,36.5733,7100.0
2013-05-29 15:35:00,50.33,50.33,50.32,50.32,9500.0,36.5588,36.5588,36.5515,36.5515,9500.0
2013-05-29 15:40:00,50.32,50.34,50.32,50.34,4600.0,36.5515,36.566,36.5515,36.566,4600.0
2013-05-29 15:45:00,50.32,50.34,50.28,50.29,8200.0,36.5515,36.566,36.5225,36.5297,8200.0
2013-05-29 15:50:00,50.29,50.29,50.27,50.27,10300.0,36.5297,36.5297,36.5152,36.5152,10300.0
2013-05-29 15:55:00,50.27,50.3,50.27,50.3,8800.0,36.5152,36.537,36.5152,36.537,8800.0
2013-05-30 09:30:00,50.22,50.22,50.22,50.22,3900.0,36.4789,36.4789,36.4789,36.4789,3900.0
2013-05-30 09:35:00,50.13,50.21,50.13,50.17,4500.0,36.4135,36.4716,36.4135,36.4425,4500.0
2013-05-30 09:40:00,50.19,50.22,50.19,50.21,11100.0,36.4571,36.4789,36.4571,36.4716,11100.0
2013-05-30 09:45:00,50.25,50.32,50.25,50.32,300.0,36.5007,36.5515,36.5007,36.5515,300.0
2013-05-30 09:50:00,50.33,50.33,50.33,50.33,400.0,36.5588,36.5588,36.5588,36.5588,400.0
2013-05-30 09:55:00,50.31,50.34,50.31,50.34,300.0,36.5442,36.566,36.5442,36.566,300.0
2013-05-30 10:00:00,50.3,50.32,50.26,50.26,6300.0,36.537,36.5515,36.5079,36.5079,6300.0
2013-05-30 10:05:00,50.25,50.26,50.22,50.23,1200.0,36.5007,36.5079,36.4789,36.4861,1200.0
2013-05-30 10:10:00,50.23,50.26,50.23,50.26,4800.0,36.4861,36.5079,36.4861,36.5079,4800.0
2013-05-30 10:15:00,50.27,50.28,50.22,50.25,400.0,36.5152,36.5225,36.4789,36.5007,400.0
2013-05-30 10:20:00,50.24,50.27,50.24,50.27,300.0,36.4934,36.5152,36.4934,36.5152,300.0
2013-05-30 10:25:00,50.26,50.26,50.24,50.24,200.0,36.5079,36.5079,36.4934,36.4934,200.0
2013-05-30 10:30:00,50.26,50.3,50.26,50.3,500.0,36.5079,36.537,36.5079,36.537,500.0
2013-05-30 10:35:00,50.29,50.33,50.27,50.33,1300.0,36.5297,36.5588,36.5152,36.5588,1300.0
2013-05-30 10:40:00,50.33,50.35,50.33,50.35,700.0,36.5588,36.5733,36.5588,36.5733,700.0
2013-05-30 10:45:00,50.35,50.37,50.32,50.32,1500.0,36.5733,36.5878,36.5515,36.5515,1500.0
2013-05-30 10:50:00,50.36,50.37,50.35,50.37,2400.0,36.5806,36.5878,36.5733,36.5878,2400.0
2013-05-30 10:55:00,50.39,50.39,50.39,50.39,400.0,36.6024,36.6024,36.6024,36.6024,400.0
2013-05-30 11:00:00,50.41,50.41,50.41,50.41,500.0,36.6169,36.6169,36.6169,36.6169,500.0
2013-05-30 11:05:00,50.39,50.39,50.36,50.36,700.0,36.6024,36.6024,36.5806,36.5806,700.0
2013-05-30 11:10:00,50.42,50.42,50.4,50.4,600.0,36.6241,36.6241,36.6096,36.6096,600.0
2013-05-30 11:15:00,50.39,50.39,50.39,50.39,100.0,36.6024,36.6024,36.6024,36.6024,100.0
2013-05-30 11:20:00,50.39,50.41,50.38,50.41,1600.0,36.6024,36.6169,36.5951,36.6169,1600.0
2013-05-30 11:25:00,50.41,50.42,50.41,50.41,600.0,36.6169,36.6241,36.6169,36.6169,600.0
2013-05-30 11:30:00,50.45,50.45,50.42,50.42,200.0,36.6459,36.6459,36.6241,36.6241,200.0
2013-05-30 11:35:00,50.45,50.45,50.4,50.44,1800.0,36.6459,36.6459,36.6096,36.6387,1800.0
2013-05-30 11:40:00,50.45,50.45,50.45,50.45,900.0,36.6459,36.6459,36.6459,36.6459,900.0
2013-05-30 11:45:00,50.46,50.46,50.43,50.46,9000.0,36.6532,36.6532,36.6314,36.6532,9000.0
2013-05-30 11:50:00,50.45,50.45,50.44,50.45,3200.0,36.6459,36.6459,36.6387,36.6459,3200.0
2013-05-30 11:55:00,50.45,50.49,50.45,50.48,5700.0,36.6459,36.675,36.6459,36.6677,5700.0
2013-05-30 12:00:00,50.49,50.51,50.46,50.51,1500.0,36.675,36.6895,36.6532,36.6895,1500.0
2013-05-30 12:05:00,50.51,50.51,50.48,50.48,1400.0,36.6895,36.6895,36.6677,36.6677,1400.0
2013-05-30 12:10:00,50.47,50.47,50.47,50.47,1000.0,36.6605,36.6605,36.6605,36.6605,1000.0
2013-05-30 12:15:00,50.45,50.45,50.45,50.45,1100.0,36.6459,36.6459,36.6459,36.6459,1100.0
2013-05-30 12:20:00,50.46,50.46,50.41,50.41,600.0,36.6532,36.6532,36.6169,36.6169,600.0
2013-05-30 12:25:00,50.43,50.45,50.42,50.44,2100.0,36.6314,36.6459,36.6241,36.6387,2100.0
2013-05-30 12:30:00,50.43,50.43,50.43,50.43,300.0,36.6314,36.6314,36.6314,36.6314,300.0
2013-05-30 12:35:00,50.43,50.43,50.43,50.43,0.0,36.6314,36.6314,36.6314,36.6314,0.0
2013-05-30 12:40:00,50.4,50.4,50.37,50.37,21400.0,36.6096,36.6096,36.5878,36.5878,21400.0
2013-05-30 12:45:00,50.4,50.4,50.4,50.4,700.0,36.6096,36.6096,36.6096,36.6096,700.0
2013-05-30 12:50:00,50.37,50.37,50.37,50.37,300.0,36.5878,36.5878,36.5878,36.5878,300.0
2013-05-30 12:55:00,50.36,50.44,50.35,50.44,6700.0,36.5806,36.6387,36.5733,36.6387,6700.0
2013-05-30 13:00:00,50.42,50.43,50.42,50.42,2100.0,36.6241,36.6314,36.6241,36.6241,2100.0
2013-05-30 13:05:00,50.37,50.37,50.37,50.37,200.0,36.5878,36.5878,36.5878,36.5878,200.0
2013-05-30 13:10:00,50.39,50.39,50.38,50.38,500.0,36.6024,36.6024,36.5951,36.5951,500.0
2013-05-30 13:15:00,50.37,50.38,50.37,50.38,200.0,36.5878,36.5951,36.5878,36.5951,200.0
2013-05-30 13:20:00,50.39,50.39,50.37,50.37,700.0,36.6024,36.6024,36.5878,36.5878,700.0
2013-05-30 13:25:00,50.4,50.4,50.38,50.4,1300.0,36.6096,36.6096,36.5951,36.6096,1300.0
2013-05-30 13:30:00,50.4,50.4,50.38,50.38,1900.0,36.6096,36.6096,36.5951,36.5951,1900.0
2013-05-30 13:35:00,50.42,50.42,50.4,50.41,1400.0,36.6241,36.6241,36.6096,36.6169,1400.0
2013-05-30 13:40:00,50.4,50.41,50.37,50.37,1100.0,36.6096,36.6169,36.5878,36.5878,1100.0
2013-05-30 13:45:00,50.4,50.4,50.4,50.4,300.0,36.6096,36.6096,36.6096,36.6096,300.0
2013-05-30 13:50:00,50.38,50.4,50.38,50.39,600.0,36.5951,36.6096,36.5951,36.6024,600.0
2013-05-30 13:55:00,50.4,50.4,50.38,50.38,1400.0,36.6096,36.6096,36.5951,36.5951,1400.0
2013-05-30 14:00:00,50.38,50.4,50.38,50.38,300.0,36.5951,36.6096,36.5951,36.5951,300.0
2013-05-30 14:05:00,50.4,50.4,50.37,50.38,700.0,36.6096,36.6096,36.5878,36.5951,700.0
2013-05-30 14:10:00,50.38,50.39,50.37,50.37,2200.0,36.5951,36.6024,36.5878,36.5878,2200.0
2013-05-30 14:15:00,50.37,50.37,50.34,50.34,800.0,36.5878,36.5878,36.566,36.566,800.0
2013-05-30 14:20:00,50.36,50.36,50.36,50.36,400.0,36.5806,36.5806,36.5806,36.5806,400.0
2013-05-30 14:25:00,50.35,50.39,50.35,50.38,600.0,36.5733,36.6024,36.5733,36.5951,600.0
2013-05-30 14:30:00,50.38,50.39,50.38,50.39,8400.0,36.5951,36.6024,36.5951,36.6024,8400.0
2013-05-30 14:35:00,50.38,50.38,50.36,50.37,1700.0,36.5951,36.5951,36.5806,36.5878,1700.0
2013-05-30 14:40:00,50.38,50.39,50.36,50.37,5100.0,36.5951,36.6024,36.5806,36.5878,5100.0
2013-05-30 14:45:00,50.37,50.37,50.37,50.37,9900.0,36.5878,36.5878,36.5878,36.5878,9900.0
2013-05-30 14:50:00,50.39,50.39,50.38,50.38,800.0,36.6024,36.6024,36.5951,36.5951,800.0
2013-05-30 14:55:00,50.38,50.4,50.38,50.38,2300.0,36.5951,36.6096,36.5951,36.5951,2300.0
2013-05-30 15:00:00,50.4,50.4,50.38,50.38,600.0,36.6096,36.6096,36.5951,36.5951,600.0
2013-05-30 15:05:00,50.37,50.39,50.37,50.38,1300.0,36.5878,36.6024,36.5878,36.5951,1300.0
2013-05-30 15:10:00,50.4,50.4,50.4,50.4,700.0,36.6096,36.6096,36.6096,36.6096,700.0
2013-05-30 15:15:00,50.39,50.39,50.38,50.38,200.0,36.6024,36.6024,36.5951,36.5951,200.0
2013-05-30 15:20:00,50.4,50.4,50.36,50.36,2400.0,36.6096,36.6096,36.5806,36.5806,2400.0
2013-05-30 15:25:00,50.35,50.36,50.35,50.35,4100.0,36.5733,36.5806,36.5733,36.5733,4100.0
2013-05-30 15:30:00,50.31,50.32,50.3,50.31,2900.0,36.5442,36.5515,36.537,36.5442,2900.0
2013-05-30 15:35:00,50.29,50.29,50.29,50.29,100.0,36.5297,36.5297,36.5297,36.5297,100.0
2013-05-30 15:40:00,50.3,50.31,50.3,50.31,800.0,36.537,36.5442,36.537,36.5442,800.0
2013-05-30 15:45:00,50.31,50.31,50.27,50.27,700.0,36.5442,36.5442,36.5152,36.5152,700.0
2013-05-30 15:50:00,50.25,50.25,50.24,50.24,3700.0,36.5007,36.5007,36.4934,36.4934,3700.0
2013-05-30 15:55:00,50.23,50.23,50.2,50.2,6700.0,36.4861,36.4861,36.4643,36.4643,6700.0
2013-05-31 09:30:00,49.9,49.9,49.75,49.76,7700.0,36.2464,36.2464,36.1375,36.1447,7700.0
2013-05-31 09:35:00,49.76,49.79,49.72,49.77,4200.0,36.1447,36.1665,36.1157,36.152,4200.0
2013-05-31 09:40:00,49.77,49.85,49.76,49.82,9400.0,36.152,36.2101,36.1447,36.1883,9400.0
2013-05-31 09:45:00,49.78,49.8,49.77,49.77,1800.0,36.1593,36.1738,36.152,36.152,1800.0
2013-05-31 09:50:00,49.8,49.81,49.75,49.78,3900.0,36.1738,36.1811,36.1375,36.1593,3900.0
2013-05-31 09:55:00,49.75,49.76,49.7,49.72,2200.0,36.1375,36.1447,36.1011,36.1157,2200.0
2013-05-31 10:00:00,49.71,49.71,49.69,49.69,1600.0,36.1084,36.1084,36.0939,36.0939,1600.0
2013-05-31 10:05:00,49.71,49.71,49.61,49.61,2700.0,36.1084,36.1084,36.0358,36.0358,2700.0
2013-05-31 10:10:00,49.6,49.62,49.58,49.58,1600.0,36.0285,36.043,36.014,36.014,1600.0
2013-05-31 10:15:00,49.57,49.61,49.57,49.6,5500.0,36.0067,36.0358,36.0067,36.0285,5500.0
2013-05-31 10:20:00,49.61,49.63,49.59,49.61,9200.0,36.0358,36.0503,36.0212,36.0358,9200.0
2013-05-31 10:25:00,49.61,49.63,49.59,49.63,1800.0,36.0358,36.0503,36.0212,36.0503,1800.0
2013-05-31 10:30:00,49.62,49.69,49.62,49.68,3500.0,36.043,36.0939,36.043,36.0866,3500.0
2013-05-31 10:35:00,49.69,49.71,49.69,49.69,7100.0,36.0939,36.1084,36.0939,36.0939,7100.0
2013-05-31 10:40:00,49.7,49.72,49.67,49.7,1700.0,36.1011,36.1157,36.0794,36.1011,1700.0
2013-05-31 10:45:00,49.71,49.71,49.69,49.7,2300.0,36.1084,36.1084,36.0939,36.1011,2300.0
2013-05-31 10:50:00,49.72,49.72,49.67,49.67,1800.0,36.1157,36.1157,36.0794,36.0794,1800.0
2013-05-31 10:55:00,49.69,49.7,49.67,49.7,1200.0,36.0939,36.1011,36.0794,36.1011,1200.0
2013-05-31 11:00:00,49.7,49.72,49.7,49.72,1100.0,36.1011,36.1157,36.1011,36.1157,1100.0
2013-05-31 11:05:00,49.73,49.82,49.73,49.82,6000.0,36.1229,36.1883,36.1229,36.1883,6000.0
2013-05-31 11:10:00,49.82,49.86,49.82,49.82,600.0,36.1883,36.2174,36.1883,36.1883,600.0
2013-05-31 11:15:00,49.84,49.85,49.84,49.85,1100.0,36.2028,36.2101,36.2028,36.2101,1100.0
2013-05-31 11:20:00,49.85,49.88,49.84,49.85,2200.0,36.2101,36.2319,36.2028,36.2101,2200.0
2013-05-31 11:25:00,49.83,49.86,49.82,49.84,3600.0,36.1956,36.2174,36.1883,36.2028,3600.0
2013-05-31 11:30:00,49.81,49.81,49.81,49.81,100.0,36.1811,36.1811,36.1811,36.1811,100.0
2013-05-31 11:35:00,49.77,49.81,49.76,49.8,2600.0,36.152,36.1811,36.1447,36.1738,2600.0
2013-05-31 11:40:00,49.79,49.79,49.77,49.78,1200.0,36.1665,36.1665,36.152,36.1593,1200.0
2013-05-31 11:45:00,49.78,49.79,49.78,49.79,1700.0,36.1593,36.1665,36.1593,36.1665,1700.0
2013-05-31 11:50:00,49.78,49.8,49.78,49.79,20400.0,36.1593,36.1738,36.1593,36.1665,20400.0
2013-05-31 11:55:00,49.79,49.8,49.78,49.79,4800.0,36.1665,36.1738,36.1593,36.1665,4800.0
2013-05-31 12:00:00,49.78,49.78,49.71,49.71,3500.0,36.1593,36.1593,36.1084,36.1084,3500.0
2013-05-31 12:05:00,49.7,49.75,49.7,49.73,1100.0,36.1011,36.1375,36.1011,36.1229,1100.0
2013-05-31 12:10:00,49.74,49.74,49.72,49.72,4900.0,36.1302,36.1302,36.1157,36.1157,4900.0
2013-05-31 12:15:00,49.71,49.73,49.67,49.69,1300.0,36.1084,36.1229,36.0794,36.0939,1300.0
2013-05-31 12:20:00,49.67,49.67,49.65,49.65,800.0,36.0794,36.0794,36.0648,36.0648,800.0
2013-05-31 12:25:00,49.69,49.69,49.69,49.69,100.0,36.0939,36.0939,36.0939,36.0939,100.0
2013-05-31 12:30:00,49.66,49.66,49.66,49.66,500.0,36.0721,36.0721,36.0721,36.0721,500.0
2013-05-31 12:35:00,49.64,49.65,49.64,49.65,700.0,36.0576,36.0648,36.0576,36.0648,700.0
2013-05-31 12:40:00,49.64,49.65,49.64,49.64,600.0,36.0576,36.0648,36.0576,36.0576,600.0
2013-05-31 12:45:00,49.65,49.65,49.64,49.64,1800.0,36.0648,36.0648,36.0576,36.0576,1800.0
2013-05-31 12:50:00,49.64,49.64,49.61,49.61,1900.0,36.0576,36.0576,36.0358,36.0358,1900.0
2013-05-31 12:55:00,49.61,49.61,49.58,49.6,4900.0,36.0358,36.0358,36.014,36.0285,4900.0
2013-05-31 13:00:00,49.6,49.62,49.59,49.61,10000.0,36.0285,36.043,36.0212,36.0358,10000.0
2013-05-31 13:05:00,49.63,49.65,49.63,49.65,800.0,36.0503,36.0648,36.0503,36.0648,800.0
2013-05-31 13:10:00,49.68,49.68,49.67,49.67,1700.0,36.0866,36.0866,36.0794,36.0794,1700.0
2013-05-31 13:15:00,49.65,49.65,49.64,49.64,400.0,36.0648,36.0648,36.0576,36.0576,400.0
2013-05-31 13:20:00,49.64,49.65,49.63,49.64,2800.0,36.0576,36.0648,36.0503,36.0576,2800.0
2013-05-31 13:25:00,49.64,49.65,49.64,49.64,500.0,36.0576,36.0648,36.0576,36.0576,500.0
2013-05-31 13:30:00,49.62,49.63,49.61,49.61,1900.0,36.043,36.0503,36.0358,36.0358,1900.0
2013-05-31 13:35:00,49.62,49.62,49.6,49.61,800.0,36.043,36.043,36.0285,36.0358,800.0
2013-05-31 13:40:00,49.6,49.6,49.56,49.56,12900.0,36.0285,36.0285,35.9995,35.9995,12900.0
2013-05-31 13:45:00,49.58,49.58,49.58,49.58,1000.0,36.014,36.014,36.014,36.014,1000.0
2013-05-31 13:50:00,49.57,49.58,49.57,49.57,1900.0,36.0067,36.014,36.0067,36.0067,1900.0
2013-05-31 13:55:00,49.56,49.57,49.55,49.56,1800.0,35.9995,36.0067,35.9922,35.9995,1800.0
2013-05-31 14:00:00,49.55,49.55,49.53,49.53,2100.0,35.9922,35.9922,35.9777,35.9777,2100.0
2013-05-31 14:05:00,49.53,49.53,49.49,49.5,2300.0,35.9777,35.9777,35.9486,35.9559,2300.0
2013-05-31 14:10:00,49.53,49.53,49.44,49.44,12800.0,35.9777,35.9777,35.9123,35.9123,12800.0
2013-05-31 14:15:00,49.44,49.45,49.43,49.43,1600.0,35.9123,35.9196,35.905,35.905,1600.0
2013-05-31 14:20:00,49.43,49.46,49.4,49.44,13300.0,35.905,35.9268,35.8832,35.9123,13300.0
2013-05-31 14:25:00,49.43,49.43,49.38,49.38,4100.0,35.905,35.905,35.8687,35.8687,4100.0
2013-05-31 14:30:00,49.37,49.37,49.36,49.37,6500.0,35.8614,35.8614,35.8542,35.8614,6500.0
2013-05-31 14:35:00,49.36,49.37,49.3,49.32,6800.0,35.8542,35.8614,35.8106,35.8251,6800.0
2013-05-31 14:40:00,49.32,49.34,49.29,49.34,5200.0,35.8251,35.8397,35.8033,35.8397,5200.0
2013-05-31 14:45:00,49.31,49.34,49.28,49.29,2200.0,35.8179,35.8397,35.7961,35.8033,2200.0
2013-05-31 14:50:00,49.29,49.31,49.24,49.24,104800.0,35.8033,35.8179,35.767,35.767,104800.0
2013-05-31 14:55:00,49.25,49.28,49.24,49.28,10600.0,35.7743,35.7961,35.767,35.7961,10600.0
2013-05-31 15:00:00,49.26,49.31,49.26,49.31,11700.0,35.7815,35.8179,35.7815,35.8179,11700.0
2013-05-31 15:05:00,49.29,49.29,49.28,49.28,100900.0,35.8033,35.8033,35.7961,35.7961,100900.0
2013-05-31 15:10:00,49.28,49.28,49.25,49.27,13700.0,35.7961,35.7961,35.7743,35.7888,13700.0
2013-05-31 15:15:00,49.27,49.3,49.26,49.27,4300.0,35.7888,35.8106,35.7815,35.7888,4300.0
2013-05-31 15:20:00,49.26,49.35,49.26,49.34,4300.0,35.7815,35.8469,35.7815,35.8397,4300.0
2013-05-31 15:25:00,49.33,49.34,49.27,49.3,13200.0,35.8324,35.8397,35.7888,35.8106,13200.0
2013-05-31 15:30:00,49.29,49.29,49.26,49.28,900.0,35.8033,35.8033,35.7815,35.7961,900.0
2013-05-31 15:35:00,49.27,49.32,49.27,49.32,1700.0,35.7888,35.8251,35.7888,35.8251,1700.0
2013-05-31 15:40:00,49.33,49.36,49.31,49.36,1900.0,35.8324,35.8542,35.8179,35.8542,1900.0
2013-05-31 15:45:00,49.39,49.4,49.38,49.38,5800.0,35.876,35.8832,35.8687,35.8687,5800.0
2013-05-31 15:50:00,49.36,49.4,49.35,49.35,2500.0,35.8542,35.8832,35.8469,35.8469,2500.0
2013-05-31 15:55:00,49.34,49.37,49.23,49.23,8300.0,35.8397,35.8614,35.7597,35.7597,8300.0
2013-06-03 09:30:00,49.46,49.46,49.38,49.39,7400.0,35.9268,35.9268,35.8687,35.876,7400.0
2013-06-03 09:35:00,49.37,49.4,49.24,49.24,27800.0,35.8614,35.8832,35.767,35.767,27800.0
2013-06-03 09:40:00,49.23,49.28,49.23,49.26,700.0,35.7597,35.7961,35.7597,35.7815,700.0
2013-06-03 09:45:00,49.18,49.19,49.17,49.19,6000.0,35.7234,35.7307,35.7162,35.7307,6000.0
2013-06-03 09:50:00,49.19,49.3,49.19,49.29,3500.0,35.7307,35.8106,35.7307,35.8033,3500.0
2013-06-03 09:55:00,49.27,49.27,49.25,49.25,500.0,35.7888,35.7888,35.7743,35.7743,500.0
2013-06-03 10:00:00,49.21,49.26,49.15,49.25,2400.0,35.7452,35.7815,35.7016,35.7743,2400.0
2013-06-03 10:05:00,49.3,49.38,49.3,49.37,2500.0,35.8106,35.8687,35.8106,35.8614,2500.0
2013-06-03 10:10:00,49.39,49.43,49.39,49.39,1800.0,35.876,35.905,35.876,35.876,1800.0
2013-06-03 10:15:00,49.39,49.47,49.38,49.47,700.0,35.876,35.9341,35.8687,35.9341,700.0
2013-06-03 10:20:00,49.43,49.5,49.43,49.5,1600.0,35.905,35.9559,35.905,35.9559,1600.0
2013-06-03 10:25:00,49.45,49.45,49.42,49.45,1600.0,35.9196,35.9196,35.8978,35.9196,1600.0
2013-06-03 10:30:00,49.35,49.35,49.35,49.35,200.0,35.8469,35.8469,35.8469,35.8469,200.0
2013-06-03 10:35:00,49.35,49.35,49.33,49.33,1600.0,35.8469,35.8469,35.8324,35.8324,1600.0
2013-06-03 10:40:00,49.33,49.33,49.29,49.29,400.0,35.8324,35.8324,35.8033,35.8033,400.0
2013-06-03 10:45:00,49.29,49.31,49.29,49.31,400.0,35.8033,35.8179,35.8033,35.8179,400.0
2013-06-03 10:50:00,49.33,49.33,49.33,49.33,300.0,35.8324,35.8324,35.8324,35.8324,300.0
2013-06-03 10:55:00,49.41,49.43,49.41,49.43,13700.0,35.8905,35.905,35.8905,35.905,13700.0
2013-06-03 11:00:00,49.39,49.39,49.33,49.33,16500.0,35.876,35.876,35.8324,35.8324,16500.0
2013-06-03 11:05:00,49.35,49.35,49.35,49.35,100.0,35.8469,35.8469,35.8469,35.8469,100.0
2013-06-03 11:10:00,49.42,49.42,49.38,49.4,1100.0,35.8978,35.8978,35.8687,35.8832,1100.0
2013-06-03 11:15:00,49.42,49.44,49.41,49.43,2100.0,35.8978,35.9123,35.8905,35.905,2100.0
2013-06-03 11:20:00,49.46,49.46,49.33,49.41,62800.0,35.9268,35.9268,35.8324,35.8905,62800.0
2013-06-03 11:25:00,49.36,49.39,49.36,49.38,700.0,35.8542,35.876,35.8542,35.8687,700.0
2013-06-03 11:30:00,49.37,49.39,49.32,49.36,7700.0,35.8614,35.876,35.8251,35.8542,7700.0
2013-06-03 11:35:00,49.38,49.44,49.38,49.44,1900.0,35.8687,35.9123,35.8687,35.9123,1900.0
2013-06-03 11:40:00,49.42,49.46,49.41,49.46,1500.0,35.8978,35.9268,35.8905,35.9268,1500.0
2013-06-03 11:45:00,49.5,49.5,49.45,49.47,32900.0,35.9559,35.9559,35.9196,35.9341,32900.0
2013-06-03 11:50:00,49.53,49.54,49.51,49.52,4800.0,35.9777,35.9849,35.9631,35.9704,4800.0
2013-06-03 11:55:00,49.53,49.57,49.51,49.57,8200.0,35.9777,36.0067,35.9631,36.0067,8200.0
2013-06-03 12:00:00,49.59,49.61,49.58,49.58,2400.0,36.0212,36.0358,36.014,36.014,2400.0
2013-06-03 12:05:00,49.58,49.6,49.58,49.59,6000.0,36.014,36.0285,36.014,36.0212,6000.0
2013-06-03 12:10:00,49.63,49.64,49.62,49.62,1100.0,36.0503,36.0576,36.043,36.043,1100.0
2013-06-03 12:15:00,49.61,49.61,49.58,49.59,900.0,36.0358,36.0358,36.014,36.0212,900.0
2013-06-03 12:20:00,49.6,49.6,49.59,49.59,1400.0,36.0285,36.0285,36.0212,36.0212,1400.0
2013-06-03 12:25:00,49.61,49.61,49.61,49.61,100.0,36.0358,36.0358,36.0358,36.0358,100.0
2013-06-03 12:30:00,49.63,49.63,49.63,49.63,7500.0,36.0503,36.0503,36.0503,36.0503,7500.0
2013-06-03 12:35:00,49.6,49.62,49.59,49.62,27300.0,36.0285,36.043,36.0212,36.043,27300.0
2013-06-03 12:40:00,49.62,49.62,49.62,49.62,1200.0,36.043,36.043,36.043,36.043,1200.0
2013-06-03 12:45:00,49.64,49.67,49.64,49.67,7100.0,36.0576,36.0794,36.0576,36.0794,7100.0
2013-06-03 12:50:00,49.66,49.67,49.6,49.6,7900.0,36.0721,36.0794,36.0285,36.0285,7900.0
2013-06-03 12:55:00,49.61,49.63,49.58,49.62,4500.0,36.0358,36.0503,36.014,36.043,4500.0
2013-06-03 13:00:00,49.64,49.64,49.64,49.64,1100.0,36.0576,36.0576,36.0576,36.0576,1100.0
2013-06-03 13:05:00,49.65,49.69,49.65,49.69,6900.0,36.0648,36.0939,36.0648,36.0939,6900.0
2013-06-03 13:10:00,49.69,49.69,49.69,49.69,0.0,36.0939,36.0939,36.0939,36.0939,0.0
2013-06-03 13:15:00,49.66,49.66,49.66,49.66,1700.0,36.0721,36.0721,36.0721,36.0721,1700.0
2013-06-03 13:20:00,49.67,49.67,49.66,49.66,400.0,36.0794,36.0794,36.0721,36.0721,400.0
2013-06-03 13:25:00,49.64,49.65,49.64,49.65,4500.0,36.0576,36.0648,36.0576,36.0648,4500.0
2013-06-03 13:30:00,49.63,49.63,49.63,49.63,200.0,36.0503,36.0503,36.0503,36.0503,200.0
2013-06-03 13:35:00,49.62,49.62,49.6,49.6,3100.0,36.043,36.043,36.0285,36.0285,3100.0
2013-06-03 13:40:00,49.62,49.62,49.61,49.61,500.0,36.043,36.043,36.0358,36.0358,500.0
2013-06-03 13:45:00,49.61,49.61,49.61,49.61,100.0,36.0358,36.0358,36.0358,36.0358,100.0
2013-06-03 13:50:00,49.65,49.66,49.65,49.66,200.0,36.0648,36.0721,36.0648,36.0721,200.0
2013-06-03 13:55:00,49.64,49.64,49.64,49.64,100.0,36.0576,36.0576,36.0576,36.0576,100.0
2013-06-03 14:00:00,49.64,49.64,49.61,49.62,16100.0,36.0576,36.0576,36.0358,36.043,16100.0
2013-06-03 14:05:00,49.72,49.72,49.72,49.72,100.0,36.1157,36.1157,36.1157,36.1157,100.0
2013-06-03 14:10:00,49.7,49.7,49.68,49.68,300.0,36.1011,36.1011,36.0866,36.0866,300.0
2013-06-03 14:15:00,49.7,49.7,49.68,49.69,500.0,36.1011,36.1011,36.0866,36.0939,500.0
2013-06-03 14:20:00,49.68,49.69,49.65,49.66,2800.0,36.0866,36.0939,36.0648,36.0721,2800.0
2013-06-03 14:25:00,49.66,49.69,49.66,49.69,2200.0,36.0721,36.0939,36.0721,36.0939,2200.0
2013-06-03 14:30:00,49.68,49.68,49.67,49.67,1300.0,36.0866,36.0866,36.0794,36.0794,1300.0
2013-06-03 14:35:00,49.68,49.69,49.68,49.69,200.0,36.0866,36.0939,36.0866,36.0939,200.0
2013-06-03 14:40:00,49.7,49.75,49.7,49.74,1300.0,36.1011,36.1375,36.1011,36.1302,1300.0
2013-06-03 14:45:00,49.76,49.77,49.75,49.77,2700.0,36.1447,36.152,36.1375,36.152,2700.0
2013-06-03 14:50:00,49.77,49.78,49.77,49.78,500.0,36.152,36.1593,36.152,36.1593,500.0
2013-06-03 14:55:00,49.78,49.78,49.78,49.78,0.0,36.1593,36.1593,36.1593,36.1593,0.0
2013-06-03 15:00:00,49.75,49.75,49.71,49.73,500.0,36.1375,36.1375,36.1084,36.1229,500.0
2013-06-03 15:05:00,49.76,49.76,49.74,49.74,4600.0,36.1447,36.1447,36.1302,36.1302,4600.0
2013-06-03 15:10:00,49.76,49.76,49.76,49.76,200.0,36.1447,36.1447,36.1447,36.1447,200.0
2013-06-03 15:15:00,49.75,49.76,49.74,49.74,1800.0,36.1375,36.1447,36.1302,36.1302,1800.0
2013-06-03 15:20:00,49.75,49.78,49.75,49.78,800.0,36.1375,36.1593,36.1375,36.1593,800.0
2013-06-03 15:25:00,49.78,49.78,49.78,49.78,300.0,36.1593,36.1593,36.1593,36.1593,300.0
2013-06-03 15:30:00,49.78,49.81,49.78,49.8,2200.0,36.1593,36.1811,36.1593,36.1738,2200.0
2013-06-03 15:35:00,49.81,49.85,49.8,49.85,6600.0,36.1811,36.2101,36.1738,36.2101,6600.0
2013-06-03 15:40:00,49.85,49.86,49.85,49.86,15100.0,36.2101,36.2174,36.2101,36.2174,15100.0
2013-06-03 15:45:00,49.89,49.94,49.86,49.94,35900.0,36.2392,36.2755,36.2174,36.2755,35900.0
2013-06-03 15:50:00,49.92,49.94,49.92,49.94,10100.0,36.261,36.2755,36.261,36.2755,10100.0
2013-06-03 15:55:00,49.95,49.97,49.92,49.92,16100.0,36.2827,36.2973,36.261,36.261,16100.0
2013-06-04 09:30:00,49.88,49.88,49.88,49.88,1700.0,36.2319,36.2319,36.2319,36.2319,1700.0
2013-06-04 09:35:00,49.9,49.91,49.87,49.88,548700.0,36.2464,36.2537,36.2246,36.2319,548700.0
2013-06-04 09:40:00,49.84,49.87,49.82,49.83,20000.0,36.2028,36.2246,36.1883,36.1956,20000.0
2013-06-04 09:45:00,49.83,49.83,49.83,49.83,4800.0,36.1956,36.1956,36.1956,36.1956,4800.0
2013-06-04 09:50:00,49.83,49.83,49.8,49.8,34200.0,36.1956,36.1956,36.1738,36.1738,34200.0
2013-06-04 09:55:00,49.81,49.81,49.8,49.8,300.0,36.1811,36.1811,36.1738,36.1738,300.0
2013-06-04 10:00:00,49.8,49.8,49.8,49.8,0.0,36.1738,36.1738,36.1738,36.1738,0.0
2013-06-04 10:05:00,49.77,49.77,49.75,49.75,3600.0,36.152,36.152,36.1375,36.1375,3600.0
2013-06-04 10:10:00,49.76,49.77,49.76,49.77,200.0,36.1447,36.152,36.1447,36.152,200.0
2013-06-04 10:15:00,49.77,49.77,49.72,49.72,19600.0,36.152,36.152,36.1157,36.1157,19600.0
2013-06-04 10:20:00,49.72,49.72,49.71,49.71,1100.0,36.1157,36.1157,36.1084,36.1084,1100.0
2013-06-04 10:25:00,49.71,49.71,49.71,49.71,0.0,36.1084,36.1084,36.1084,36.1084,0.0
2013-06-04 10:30:00,49.73,49.74,49.73,49.74,3200.0,36.1229,36.1302,36.1229,36.1302,3200.0
2013-06-04 10:35:00,49.74,49.74,49.74,49.74,0.0,36.1302,36.1302,36.1302,36.1302,0.0
2013-06-04 10:40:00,49.72,49.73,49.72,49.73,17400.0,36.1157,36.1229,36.1157,36.1229,17400.0
2013-06-04 10:45:00,49.71,49.71,49.69,49.69,8600.0,36.1084,36.1084,36.0939,36.0939,8600.0
2013-06-04 10:50:00,49.69,49.69,49.6,49.61,119600.0,36.0939,36.0939,36.0285,36.0358,119600.0
2013-06-04 10:55:00,49.61,49.64,49.6,49.6,13400.0,36.0358,36.0576,36.0285,36.0285,13400.0
2013-06-04 11:00:00,49.6,49.6,49.6,49.6,0.0,36.0285,36.0285,36.0285,36.0285,0.0
2013-06-04 11:05:00,49.6,49.6,49.57,49.57,9300.0,36.0285,36.0285,36.0067,36.0067,9300.0
2013-06-04 11:10:00,49.58,49.58,49.58,49.58,400.0,36.014,36.014,36.014,36.014,400.0
2013-06-04 11:15:00,49.59,49.59,49.59,49.59,100.0,36.0212,36.0212,36.0212,36.0212,100.0
2013-06-04 11:20:00,49.57,49.57,49.57,49.57,2400.0,36.0067,36.0067,36.0067,36.0067,2400.0
2013-06-04 11:25:00,49.59,49.59,49.58,49.58,1500.0,36.0212,36.0212,36.014,36.014,1500.0
2013-06-04 11:30:00,49.57,49.57,49.54,49.54,31700.0,36.0067,36.0067,35.9849,35.9849,31700.0
2013-06-04 11:35:00,49.54,49.54,49.48,49.5,25300.0,35.9849,35.9849,35.9413,35.9559,25300.0
2013-06-04 11:40:00,49.49,49.53,49.49,49.51,4300.0,35.9486,35.9777,35.9486,35.9631,4300.0
2013-06-04 11:45:00,49.48,49.48,49.48,49.48,10000.0,35.9413,35.9413,35.9413,35.9413,10000.0
2013-06-04 11:50:00,49.48,49.5,49.48,49.49,11600.0,35.9413,35.9559,35.9413,35.9486,11600.0
2013-06-04 11:55:00,49.5,49.52,49.49,49.52,12700.0,35.9559,35.9704,35.9486,35.9704,12700.0
2013-06-04 12:00:00,49.48,49.48,49.45,49.45,110600.0,35.9413,35.9413,35.9196,35.9196,110600.0
2013-06-04 12:05:00,49.46,49.46,49.44,49.44,1100.0,35.9268,35.9268,35.9123,35.9123,1100.0
2013-06-04 12:10:00,49.45,49.45,49.45,49.45,300.0,35.9196,35.9196,35.9196,35.9196,300.0
2013-06-04 12:15:00,49.43,49.43,49.4,49.4,500.0,35.905,35.905,35.8832,35.8832,500.0
2013-06-04 12:20:00,49.4,49.4,49.4,49.4,0.0,35.8832,35.8832,35.8832,35.8832,0.0
2013-06-04 12:25:00,49.39,49.39,49.39,49.39,200.0,35.876,35.876,35.876,35.876,200.0
2013-06-04 12:30:00,49.4,49.41,49.39,49.39,2300.0,35.8832,35.8905,35.876,35.876,2300.0
2013-06-04 12:35:00,49.4,49.43,49.4,49.41,2700.0,35.8832,35.905,35.8832,35.8905,2700.0
2013-06-04 12:40:00,49.41,49.43,49.4,49.41,1700.0,35.8905,35.905,35.8832,35.8905,1700.0
2013-06-04 12:45:00,49.4,49.4,49.4,49.4,4900.0,35.8832,35.8832,35.8832,35.8832,4900.0
2013-06-04 12:50:00,49.39,49.4,49.39,49.4,300.0,35.876,35.8832,35.876,35.8832,300.0
2013-06-04 12:55:00,49.4,49.43,49.39,49.43,600.0,35.8832,35.905,35.876,35.905,600.0
2013-06-04 13:00:00,49.43,49.43,49.43,49.43,0.0,35.905,35.905,35.905,35.905,0.0
2013-06-04 13:05:00,49.44,49.46,49.44,49.46,50200.0,35.9123,35.9268,35.9123,35.9268,50200.0
2013-06-04 13:10:00,49.46,49.46,49.46,49.46,0.0,35.9268,35.9268,35.9268,35.9268,0.0
2013-06-04 13:15:00,49.49,49.49,49.49,49.49,100600.0,35.9486,35.9486,35.9486,35.9486,100600.0
2013-06-04 13:20:00,49.47,49.47,49.44,49.45,1400.0,35.9341,35.9341,35.9123,35.9196,1400.0
2013-06-04 13:25:00,49.45,49.45,49.32,49.33,32200.0,35.9196,35.9196,35.8251,35.8324,32200.0
2013-06-04 13:30:00,49.32,49.34,49.32,49.34,2000.0,35.8251,35.8397,35.8251,35.8397,2000.0
2013-06-04 13:35:00,49.32,49.32,49.3,49.31,11300.0,35.8251,35.8251,35.8106,35.8179,11300.0
2013-06-04 13:40:00,49.31,49.31,49.31,49.31,0.0,35.8179,35.8179,35.8179,35.8179,0.0
2013-06-04 13:45:00,49.32,49.32,49.26,49.26,15400.0,35.8251,35.8251,35.7815,35.7815,15400.0
2013-06-04 13:50:00,49.29,49.3,49.29,49.3,75200.0,35.8033,35.8106,35.8033,35.8106,75200.0
2013-06-04 13:55:00,49.28,49.28,49.26,49.26,300.0,35.7961,35.7961,35.7815,35.7815,300.0
2013-06-04 14:00:00,49.28,49.29,49.26,49.26,5400.0,35.7961,35.8033,35.7815,35.7815,5400.0
2013-06-04 14:05:00,49.25,49.28,49.22,49.22,21600.0,35.7743,35.7961,35.7525,35.7525,21600.0
2013-06-04 14:10:00,49.2,49.24,49.2,49.23,15500.0,35.738,35.767,35.738,35.7597,15500.0
2013-06-04 14:15:00,49.23,49.25,49.23,49.25,8000.0,35.7597,35.7743,35.7597,35.7743,8000.0
2013-06-04 14:20:00,49.29,49.3,49.26,49.26,1900.0,35.8033,35.8106,35.7815,35.7815,1900.0
2013-06-04 14:25:00,49.22,49.27,49.22,49.27,1500.0,35.7525,35.7888,35.7525,35.7888,1500.0
2013-06-04 14:30:00,49.3,49.33,49.3,49.31,352600.0,35.8106,35.8324,35.8106,35.8179,352600.0
2013-06-04 14:35:00,49.31,49.34,49.3,49.34,2600.0,35.8179,35.8397,35.8106,35.8397,2600.0
2013-06-04 14:40:00,49.36,49.39,49.34,49.38,1800.0,35.8542,35.876,35.8397,35.8687,1800.0
2013-06-04 14:45:00,49.37,49.38,49.37,49.37,300.0,35.8614,35.8687,35.8614,35.8614,300.0
2013-06-04 14:50:00,49.4,49.41,49.4,49.41,1300.0,35.8832,35.8905,35.8832,35.8905,1300.0
2013-06-04 14:55:00,49.4,49.42,49.35,49.36,37200.0,35.8832,35.8978,35.8469,35.8542,37200.0
2013-06-04 15:00:00,49.35,49.37,49.34,49.37,12400.0,35.8469,35.8614,35.8397,35.8614,12400.0
2013-06-04 15:05:00,49.39,49.42,49.39,49.4,1000.0,35.876,35.8978,35.876,35.8832,1000.0
2013-06-04 15:10:00,49.39,49.39,49.36,49.36,2100.0,35.876,35.876,35.8542,35.8542,2100.0
2013-06-04 15:15:00,49.35,49.38,49.32,49.32,2300.0,35.8469,35.8687,35.8251,35.8251,2300.0
2013-06-04 15:20:00,49.38,49.38,49.38,49.38,800.0,35.8687,35.8687,35.8687,35.8687,800.0
2013-06-04 15:25:00,49.37,49.41,49.37,49.4,78900.0,35.8614,35.8905,35.8614,35.8832,78900.0
2013-06-04 15:30:00,49.41,49.49,49.4,49.47,22500.0,35.8905,35.9486,35.8832,35.9341,22500.0
2013-06-04 15:35:00,49.48,49.48,49.45,49.48,31300.0,35.9413,35.9413,35.9196,35.9413,31300.0
2013-06-04 15:40:00,49.48,49.52,49.47,49.52,10500.0,35.9413,35.9704,35.9341,35.9704,10500.0
2013-06-04 15:45:00,49.49,49.49,49.46,49.46,3000.0,35.9486,35.9486,35.9268,35.9268,3000.0
2013-06-04 15:50:00,49.4,49.41,49.39,49.41,108100.0,35.8832,35.8905,35.876,35.8905,108100.0
2013-06-04 15:55:00,49.44,49.44,49.37,49.39,27200.0,35.9123,35.9123,35.8614,35.876,27200.0
2013-06-05 09:30:00,49.32,49.32,49.24,49.24,16700.0,35.8251,35.8251,35.767,35.767,16700.0
2013-06-05 09:35:00,49.27,49.27,49.22,49.24,64100.0,35.7888,35.7888,35.7525,35.767,64100.0
2013-06-05 09:40:00,49.19,49.24,49.19,49.24,300.0,35.7307,35.767,35.7307,35.767,300.0
2013-06-05 09:45:00,49.24,49.24,49.24,49.24,300.0,35.767,35.767,35.767,35.767,300.0
2013-06-05 09:50:00,49.25,49.28,49.23,49.24,1100.0,35.7743,35.7961,35.7597,35.767,1100.0
2013-06-05 09:55:00,49.24,49.24,49.22,49.22,1400.0,35.767,35.767,35.7525,35.7525,1400.0
2013-06-05 10:00:00,49.2,49.3,49.2,49.28,23100.0,35.738,35.8106,35.738,35.7961,23100.0
2013-06-05 10:05:00,49.31,49.31,49.19,49.19,1200.0,35.8179,35.8179,35.7307,35.7307,1200.0
2013-06-05 10:10:00,49.2,49.2,49.16,49.16,600.0,35.738,35.738,35.7089,35.7089,600.0
2013-06-05 10:15:00,49.14,49.14,49.05,49.07,4700.0,35.6944,35.6944,35.629,35.6435,4700.0
2013-06-05 10:20:00,49.12,49.12,49.1,49.1,500.0,35.6798,35.6798,35.6653,35.6653,500.0
2013-06-05 10:25:00,49.1,49.1,49.1,49.1,100.0,35.6653,35.6653,35.6653,35.6653,100.0
2013-06-05 10:30:00,49.09,49.13,49.09,49.13,69300.0,35.6581,35.6871,35.6581,35.6871,69300.0
2013-06-05 10:35:00,49.11,49.14,49.02,49.03,900.0,35.6726,35.6944,35.6072,35.6145,900.0
2013-06-05 10:40:00,49.0,49.0,48.96,48.97,7100.0,35.5927,35.5927,35.5636,35.5709,7100.0
2013-06-05 10:45:00,48.95,48.95,48.93,48.93,600.0,35.5564,35.5564,35.5418,35.5418,600.0
2013-06-05 10:50:00,48.87,48.87,48.85,48.85,3900.0,35.4983,35.4983,35.4837,35.4837,3900.0
2013-06-05 10:55:00,48.88,48.88,48.85,48.85,400.0,35.5055,35.5055,35.4837,35.4837,400.0
2013-06-05 11:00:00,48.8,48.8,48.79,48.8,600.0,35.4474,35.4474,35.4401,35.4474,600.0
2013-06-05 11:05:00,48.82,48.82,48.75,48.75,3300.0,35.4619,35.4619,35.4111,35.4111,3300.0
2013-06-05 11:10:00,48.77,48.77,48.76,48.76,1100.0,35.4256,35.4256,35.4184,35.4184,1100.0
2013-06-05 11:15:00,48.78,48.78,48.76,48.76,5800.0,35.4329,35.4329,35.4184,35.4184,5800.0
2013-06-05 11:20:00,48.75,48.78,48.75,48.78,2800.0,35.4111,35.4329,35.4111,35.4329,2800.0
2013-06-05 11:25:00,48.8,48.82,48.79,48.81,3800.0,35.4474,35.4619,35.4401,35.4547,3800.0
2013-06-05 11:30:00,48.8,48.81,48.78,48.78,1300.0,35.4474,35.4547,35.4329,35.4329,1300.0
2013-06-05 11:35:00,48.79,48.81,48.76,48.81,5200.0,35.4401,35.4547,35.4184,35.4547,5200.0
2013-06-05 11:40:00,48.8,48.8,48.8,48.8,1000.0,35.4474,35.4474,35.4474,35.4474,1000.0
2013-06-05 11:45:00,48.82,48.82,48.82,48.82,300.0,35.4619,35.4619,35.4619,35.4619,300.0
2013-06-05 11:50:00,48.82,48.82,48.81,48.82,700.0,35.4619,35.4619,35.4547,35.4619,700.0
2013-06-05 11:55:00,48.8,48.8,48.74,48.75,1600.0,35.4474,35.4474,35.4038,35.4111,1600.0
2013-06-05 12:00:00,48.76,48.77,48.75,48.77,61300.0,35.4184,35.4256,35.4111,35.4256,61300.0
2013-06-05 12:05:00,48.72,48.72,48.69,48.69,500.0,35.3893,35.3893,35.3675,35.3675,500.0
2013-06-05 12:10:00,48.71,48.71,48.67,48.67,10300.0,35.382,35.382,35.353,35.353,10300.0
2013-06-05 12:15:00,48.64,48.64,48.63,48.63,600.0,35.3312,35.3312,35.3239,35.3239,600.0
2013-06-05 12:20:00,48.64,48.64,48.63,48.63,600.0,35.3312,35.3312,35.3239,35.3239,600.0
2013-06-05 12:25:00,48.67,48.69,48.64,48.66,103600.0,35.353,35.3675,35.3312,35.3457,103600.0
2013-06-05 12:30:00,48.67,48.67,48.63,48.63,1100.0,35.353,35.353,35.3239,35.3239,1100.0
2013-06-05 12:35:00,48.63,48.63,48.63,48.63,200.0,35.3239,35.3239,35.3239,35.3239,200.0
2013-06-05 12:40:00,48.62,48.62,48.61,48.62,1000.0,35.3167,35.3167,35.3094,35.3167,1000.0
2013-06-05 12:45:00,48.62,48.62,48.6,48.6,1400.0,35.3167,35.3167,35.3021,35.3021,1400.0
2013-06-05 12:50:00,48.62,48.62,48.61,48.61,4400.0,35.3167,35.3167,35.3094,35.3094,4400.0
2013-06-05 12:55:00,48.62,48.62,48.61,48.61,300.0,35.3167,35.3167,35.3094,35.3094,300.0
2013-06-05 13:00:00,48.64,48.7,48.62,48.69,62200.0,35.3312,35.3748,35.3167,35.3675,62200.0
2013-06-05 13:05:00,48.73,48.74,48.73,48.74,1800.0,35.3966,35.4038,35.3966,35.4038,1800.0
2013-06-05 13:10:00,48.74,48.75,48.73,48.73,2100.0,35.4038,35.4111,35.3966,35.3966,2100.0
2013-06-05 13:15:00,48.76,48.76,48.73,48.73,700.0,35.4184,35.4184,35.3966,35.3966,700.0
2013-06-05 13:20:00,48.76,48.76,48.72,48.72,4500.0,35.4184,35.4184,35.3893,35.3893,4500.0
2013-06-05 13:25:00,48.7,48.7,48.7,48.7,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2013-06-05 13:30:00,48.71,48.72,48.71,48.71,700.0,35.382,35.3893,35.382,35.382,700.0
2013-06-05 13:35:00,48.71,48.71,48.7,48.7,1100.0,35.382,35.382,35.3748,35.3748,1100.0
2013-06-05 13:40:00,48.74,48.75,48.74,48.75,1300.0,35.4038,35.4111,35.4038,35.4111,1300.0
2013-06-05 13:45:00,48.76,48.76,48.75,48.75,700.0,35.4184,35.4184,35.4111,35.4111,700.0
2013-06-05 13:50:00,48.72,48.72,48.72,48.72,200.0,35.3893,35.3893,35.3893,35.3893,200.0
2013-06-05 13:55:00,48.7,48.71,48.7,48.7,2700.0,35.3748,35.382,35.3748,35.3748,2700.0
2013-06-05 14:00:00,48.69,48.69,48.68,48.68,1300.0,35.3675,35.3675,35.3602,35.3602,1300.0
2013-06-05 14:05:00,48.68,48.68,48.68,48.68,0.0,35.3602,35.3602,35.3602,35.3602,0.0
2013-06-05 14:10:00,48.69,48.69,48.69,48.69,300.0,35.3675,35.3675,35.3675,35.3675,300.0
2013-06-05 14:15:00,48.68,48.68,48.67,48.67,2500.0,35.3602,35.3602,35.353,35.353,2500.0
2013-06-05 14:20:00,48.67,48.67,48.6,48.6,8300.0,35.353,35.353,35.3021,35.3021,8300.0
2013-06-05 14:25:00,48.58,48.62,48.58,48.62,600.0,35.2876,35.3167,35.2876,35.3167,600.0
2013-06-05 14:30:00,48.58,48.59,48.56,48.58,1600.0,35.2876,35.2949,35.2731,35.2876,1600.0
2013-06-05 14:35:00,48.61,48.63,48.6,48.6,12200.0,35.3094,35.3239,35.3021,35.3021,12200.0
2013-06-05 14:40:00,48.6,48.62,48.6,48.62,600.0,35.3021,35.3167,35.3021,35.3167,600.0
2013-06-05 14:45:00,48.66,48.66,48.64,48.65,16900.0,35.3457,35.3457,35.3312,35.3384,16900.0
2013-06-05 14:50:00,48.66,48.66,48.64,48.64,600.0,35.3457,35.3457,35.3312,35.3312,600.0
2013-06-05 14:55:00,48.6,48.61,48.6,48.61,1000.0,35.3021,35.3094,35.3021,35.3094,1000.0
2013-06-05 15:00:00,48.62,48.62,48.6,48.6,2800.0,35.3167,35.3167,35.3021,35.3021,2800.0
2013-06-05 15:05:00,48.6,48.6,48.6,48.6,0.0,35.3021,35.3021,35.3021,35.3021,0.0
2013-06-05 15:10:00,48.59,48.62,48.57,48.62,5100.0,35.2949,35.3167,35.2803,35.3167,5100.0
2013-06-05 15:15:00,48.64,48.66,48.64,48.64,2000.0,35.3312,35.3457,35.3312,35.3312,2000.0
2013-06-05 15:20:00,48.63,48.65,48.6,48.64,16700.0,35.3239,35.3384,35.3021,35.3312,16700.0
2013-06-05 15:25:00,48.68,48.69,48.66,48.69,13600.0,35.3602,35.3675,35.3457,35.3675,13600.0
2013-06-05 15:30:00,48.67,48.68,48.65,48.65,2800.0,35.353,35.3602,35.3384,35.3384,2800.0
2013-06-05 15:35:00,48.7,48.71,48.7,48.71,200.0,35.3748,35.382,35.3748,35.382,200.0
2013-06-05 15:40:00,48.64,48.64,48.63,48.63,200.0,35.3312,35.3312,35.3239,35.3239,200.0
2013-06-05 15:45:00,48.65,48.67,48.65,48.67,3300.0,35.3384,35.353,35.3384,35.353,3300.0
2013-06-05 15:50:00,48.65,48.66,48.6,48.6,6600.0,35.3384,35.3457,35.3021,35.3021,6600.0
2013-06-05 15:55:00,48.58,48.62,48.55,48.57,10300.0,35.2876,35.3167,35.2658,35.2803,10300.0
2013-06-06 09:30:00,48.46,48.51,48.41,48.41,4800.0,35.2004,35.2368,35.1641,35.1641,4800.0
2013-06-06 09:35:00,48.45,48.51,48.44,48.51,82300.0,35.1932,35.2368,35.1859,35.2368,82300.0
2013-06-06 09:40:00,48.52,48.55,48.51,48.53,10400.0,35.244,35.2658,35.2368,35.2513,10400.0
2013-06-06 09:45:00,48.51,48.54,48.49,48.49,2800.0,35.2368,35.2585,35.2222,35.2222,2800.0
2013-06-06 09:50:00,48.51,48.51,48.45,48.45,600.0,35.2368,35.2368,35.1932,35.1932,600.0
2013-06-06 09:55:00,48.45,48.46,48.42,48.46,1100.0,35.1932,35.2004,35.1714,35.2004,1100.0
2013-06-06 10:00:00,48.52,48.57,48.52,48.54,5500.0,35.244,35.2803,35.244,35.2585,5500.0
2013-06-06 10:05:00,48.53,48.53,48.46,48.46,11100.0,35.2513,35.2513,35.2004,35.2004,11100.0
2013-06-06 10:10:00,48.47,48.47,48.43,48.43,1800.0,35.2077,35.2077,35.1786,35.1786,1800.0
2013-06-06 10:15:00,48.42,48.42,48.42,48.42,200.0,35.1714,35.1714,35.1714,35.1714,200.0
2013-06-06 10:20:00,48.43,48.49,48.43,48.46,2100.0,35.1786,35.2222,35.1786,35.2004,2100.0
2013-06-06 10:25:00,48.4,48.4,48.4,48.4,600.0,35.1569,35.1569,35.1569,35.1569,600.0
2013-06-06 10:30:00,48.43,48.43,48.41,48.41,5700.0,35.1786,35.1786,35.1641,35.1641,5700.0
2013-06-06 10:35:00,48.42,48.42,48.4,48.41,2200.0,35.1714,35.1714,35.1569,35.1641,2200.0
2013-06-06 10:40:00,48.38,48.38,48.38,48.38,100.0,35.1423,35.1423,35.1423,35.1423,100.0
2013-06-06 10:45:00,48.39,48.45,48.39,48.45,700.0,35.1496,35.1932,35.1496,35.1932,700.0
2013-06-06 10:50:00,48.39,48.39,48.39,48.39,1400.0,35.1496,35.1496,35.1496,35.1496,1400.0
2013-06-06 10:55:00,48.4,48.46,48.4,48.46,1800.0,35.1569,35.2004,35.1569,35.2004,1800.0
2013-06-06 11:00:00,48.45,48.45,48.45,48.45,4200.0,35.1932,35.1932,35.1932,35.1932,4200.0
2013-06-06 11:05:00,48.41,48.41,48.41,48.41,100.0,35.1641,35.1641,35.1641,35.1641,100.0
2013-06-06 11:10:00,48.42,48.47,48.42,48.47,102400.0,35.1714,35.2077,35.1714,35.2077,102400.0
2013-06-06 11:15:00,48.47,48.49,48.44,48.45,1100.0,35.2077,35.2222,35.1859,35.1932,1100.0
2013-06-06 11:20:00,48.46,48.46,48.45,48.45,1000.0,35.2004,35.2004,35.1932,35.1932,1000.0
2013-06-06 11:25:00,48.43,48.44,48.42,48.42,5100.0,35.1786,35.1859,35.1714,35.1714,5100.0
2013-06-06 11:30:00,48.41,48.41,48.41,48.41,100.0,35.1641,35.1641,35.1641,35.1641,100.0
2013-06-06 11:35:00,48.41,48.41,48.41,48.41,0.0,35.1641,35.1641,35.1641,35.1641,0.0
2013-06-06 11:40:00,48.47,48.5,48.47,48.5,10700.0,35.2077,35.2295,35.2077,35.2295,10700.0
2013-06-06 11:45:00,48.5,48.5,48.5,48.5,0.0,35.2295,35.2295,35.2295,35.2295,0.0
2013-06-06 11:50:00,48.53,48.55,48.52,48.52,2800.0,35.2513,35.2658,35.244,35.244,2800.0
2013-06-06 11:55:00,48.55,48.55,48.51,48.51,4200.0,35.2658,35.2658,35.2368,35.2368,4200.0
2013-06-06 12:00:00,48.53,48.54,48.5,48.5,25800.0,35.2513,35.2585,35.2295,35.2295,25800.0
2013-06-06 12:05:00,48.52,48.52,48.45,48.45,32200.0,35.244,35.244,35.1932,35.1932,32200.0
2013-06-06 12:10:00,48.46,48.48,48.46,48.47,14700.0,35.2004,35.215,35.2004,35.2077,14700.0
2013-06-06 12:15:00,48.47,48.5,48.45,48.49,14100.0,35.2077,35.2295,35.1932,35.2222,14100.0
2013-06-06 12:20:00,48.47,48.48,48.45,48.47,2900.0,35.2077,35.215,35.1932,35.2077,2900.0
2013-06-06 12:25:00,48.44,48.44,48.38,48.38,1100.0,35.1859,35.1859,35.1423,35.1423,1100.0
2013-06-06 12:30:00,48.37,48.38,48.37,48.38,900.0,35.1351,35.1423,35.1351,35.1423,900.0
2013-06-06 12:35:00,48.4,48.42,48.4,48.41,1100.0,35.1569,35.1714,35.1569,35.1641,1100.0
2013-06-06 12:40:00,48.38,48.38,48.37,48.38,1100.0,35.1423,35.1423,35.1351,35.1423,1100.0
2013-06-06 12:45:00,48.37,48.37,48.36,48.36,300.0,35.1351,35.1351,35.1278,35.1278,300.0
2013-06-06 12:50:00,48.33,48.33,48.31,48.31,1000.0,35.106,35.106,35.0915,35.0915,1000.0
2013-06-06 12:55:00,48.33,48.33,48.3,48.3,1700.0,35.106,35.106,35.0842,35.0842,1700.0
2013-06-06 13:00:00,48.35,48.41,48.35,48.41,16100.0,35.1205,35.1641,35.1205,35.1641,16100.0
2013-06-06 13:05:00,48.41,48.44,48.41,48.44,5500.0,35.1641,35.1859,35.1641,35.1859,5500.0
2013-06-06 13:10:00,48.45,48.45,48.43,48.43,4800.0,35.1932,35.1932,35.1786,35.1786,4800.0
2013-06-06 13:15:00,48.49,48.49,48.47,48.47,15000.0,35.2222,35.2222,35.2077,35.2077,15000.0
2013-06-06 13:20:00,48.45,48.45,48.45,48.45,3700.0,35.1932,35.1932,35.1932,35.1932,3700.0
2013-06-06 13:25:00,48.44,48.47,48.44,48.47,200.0,35.1859,35.2077,35.1859,35.2077,200.0
2013-06-06 13:30:00,48.46,48.48,48.45,48.47,600.0,35.2004,35.215,35.1932,35.2077,600.0
2013-06-06 13:35:00,48.5,48.5,48.5,48.5,200.0,35.2295,35.2295,35.2295,35.2295,200.0
2013-06-06 13:40:00,48.51,48.51,48.51,48.51,200.0,35.2368,35.2368,35.2368,35.2368,200.0
2013-06-06 13:45:00,48.54,48.56,48.54,48.56,900.0,35.2585,35.2731,35.2585,35.2731,900.0
2013-06-06 13:50:00,48.58,48.58,48.56,48.56,1500.0,35.2876,35.2876,35.2731,35.2731,1500.0
2013-06-06 13:55:00,48.56,48.56,48.56,48.56,100.0,35.2731,35.2731,35.2731,35.2731,100.0
2013-06-06 14:00:00,48.54,48.54,48.54,48.54,300.0,35.2585,35.2585,35.2585,35.2585,300.0
2013-06-06 14:05:00,48.57,48.57,48.57,48.57,100.0,35.2803,35.2803,35.2803,35.2803,100.0
2013-06-06 14:10:00,48.58,48.59,48.58,48.59,500.0,35.2876,35.2949,35.2876,35.2949,500.0
2013-06-06 14:15:00,48.56,48.57,48.53,48.54,1100.0,35.2731,35.2803,35.2513,35.2585,1100.0
2013-06-06 14:20:00,48.56,48.56,48.54,48.56,1100.0,35.2731,35.2731,35.2585,35.2731,1100.0
2013-06-06 14:25:00,48.61,48.63,48.61,48.63,4600.0,35.3094,35.3239,35.3094,35.3239,4600.0
2013-06-06 14:30:00,48.63,48.63,48.59,48.59,600.0,35.3239,35.3239,35.2949,35.2949,600.0
2013-06-06 14:35:00,48.6,48.62,48.59,48.6,12800.0,35.3021,35.3167,35.2949,35.3021,12800.0
2013-06-06 14:40:00,48.61,48.61,48.6,48.6,14900.0,35.3094,35.3094,35.3021,35.3021,14900.0
2013-06-06 14:45:00,48.64,48.64,48.63,48.64,600.0,35.3312,35.3312,35.3239,35.3312,600.0
2013-06-06 14:50:00,48.7,48.7,48.68,48.68,5800.0,35.3748,35.3748,35.3602,35.3602,5800.0
2013-06-06 14:55:00,48.67,48.7,48.67,48.68,1200.0,35.353,35.3748,35.353,35.3602,1200.0
2013-06-06 15:00:00,48.68,48.68,48.68,48.68,0.0,35.3602,35.3602,35.3602,35.3602,0.0
2013-06-06 15:05:00,48.72,48.73,48.71,48.71,3500.0,35.3893,35.3966,35.382,35.382,3500.0
2013-06-06 15:10:00,48.7,48.7,48.7,48.7,300.0,35.3748,35.3748,35.3748,35.3748,300.0
2013-06-06 15:15:00,48.68,48.71,48.68,48.71,500.0,35.3602,35.382,35.3602,35.382,500.0
2013-06-06 15:20:00,48.72,48.73,48.7,48.7,700.0,35.3893,35.3966,35.3748,35.3748,700.0
2013-06-06 15:25:00,48.77,48.77,48.77,48.77,500.0,35.4256,35.4256,35.4256,35.4256,500.0
2013-06-06 15:30:00,48.77,48.77,48.77,48.77,0.0,35.4256,35.4256,35.4256,35.4256,0.0
2013-06-06 15:35:00,48.83,48.85,48.83,48.83,62000.0,35.4692,35.4837,35.4692,35.4692,62000.0
2013-06-06 15:40:00,48.86,48.86,48.82,48.82,3200.0,35.491,35.491,35.4619,35.4619,3200.0
2013-06-06 15:45:00,48.85,48.86,48.83,48.83,33000.0,35.4837,35.491,35.4692,35.4692,33000.0
2013-06-06 15:50:00,48.84,48.89,48.83,48.87,23500.0,35.4765,35.5128,35.4692,35.4983,23500.0
2013-06-06 15:55:00,48.89,48.93,48.88,48.93,60500.0,35.5128,35.5418,35.5055,35.5418,60500.0
2013-06-07 09:30:00,48.65,48.76,48.47,48.48,20800.0,35.3384,35.4184,35.2077,35.215,20800.0
2013-06-07 09:35:00,48.45,48.5,48.44,48.49,96300.0,35.1932,35.2295,35.1859,35.2222,96300.0
2013-06-07 09:40:00,48.48,48.48,48.4,48.41,28700.0,35.215,35.215,35.1569,35.1641,28700.0
2013-06-07 09:45:00,48.4,48.46,48.4,48.45,20900.0,35.1569,35.2004,35.1569,35.1932,20900.0
2013-06-07 09:50:00,48.41,48.46,48.38,48.46,45000.0,35.1641,35.2004,35.1423,35.2004,45000.0
2013-06-07 09:55:00,48.49,48.5,48.48,48.5,7900.0,35.2222,35.2295,35.215,35.2295,7900.0
2013-06-07 10:00:00,48.57,48.57,48.53,48.57,17300.0,35.2803,35.2803,35.2513,35.2803,17300.0
2013-06-07 10:05:00,48.57,48.64,48.57,48.61,56900.0,35.2803,35.3312,35.2803,35.3094,56900.0
2013-06-07 10:10:00,48.59,48.7,48.59,48.67,6200.0,35.2949,35.3748,35.2949,35.353,6200.0
2013-06-07 10:15:00,48.7,48.73,48.7,48.71,1000.0,35.3748,35.3966,35.3748,35.382,1000.0
2013-06-07 10:20:00,48.76,48.76,48.75,48.75,300.0,35.4184,35.4184,35.4111,35.4111,300.0
2013-06-07 10:25:00,48.77,48.79,48.75,48.78,6900.0,35.4256,35.4401,35.4111,35.4329,6900.0
2013-06-07 10:30:00,48.77,48.78,48.77,48.77,1100.0,35.4256,35.4329,35.4256,35.4256,1100.0
2013-06-07 10:35:00,48.77,48.81,48.77,48.8,2900.0,35.4256,35.4547,35.4256,35.4474,2900.0
2013-06-07 10:40:00,48.8,48.81,48.8,48.8,9500.0,35.4474,35.4547,35.4474,35.4474,9500.0
2013-06-07 10:45:00,48.79,48.79,48.79,48.79,100.0,35.4401,35.4401,35.4401,35.4401,100.0
2013-06-07 10:50:00,48.78,48.79,48.75,48.78,6500.0,35.4329,35.4401,35.4111,35.4329,6500.0
2013-06-07 10:55:00,48.78,48.78,48.78,48.78,0.0,35.4329,35.4329,35.4329,35.4329,0.0
2013-06-07 11:00:00,48.83,48.84,48.83,48.83,300.0,35.4692,35.4765,35.4692,35.4692,300.0
2013-06-07 11:05:00,48.83,48.83,48.83,48.83,300.0,35.4692,35.4692,35.4692,35.4692,300.0
2013-06-07 11:10:00,48.83,48.83,48.83,48.83,100.0,35.4692,35.4692,35.4692,35.4692,100.0
2013-06-07 11:15:00,48.78,48.79,48.77,48.77,1200.0,35.4329,35.4401,35.4256,35.4256,1200.0
2013-06-07 11:20:00,48.86,48.89,48.86,48.89,2100.0,35.491,35.5128,35.491,35.5128,2100.0
2013-06-07 11:25:00,48.89,48.89,48.87,48.87,300.0,35.5128,35.5128,35.4983,35.4983,300.0
2013-06-07 11:30:00,48.87,48.87,48.87,48.87,0.0,35.4983,35.4983,35.4983,35.4983,0.0
2013-06-07 11:35:00,48.9,48.9,48.84,48.87,6000.0,35.52,35.52,35.4765,35.4983,6000.0
2013-06-07 11:40:00,48.87,48.88,48.83,48.85,900.0,35.4983,35.5055,35.4692,35.4837,900.0
2013-06-07 11:45:00,48.87,48.87,48.86,48.86,400.0,35.4983,35.4983,35.491,35.491,400.0
2013-06-07 11:50:00,48.86,48.87,48.86,48.87,1000.0,35.491,35.4983,35.491,35.4983,1000.0
2013-06-07 11:55:00,48.87,48.87,48.87,48.87,300.0,35.4983,35.4983,35.4983,35.4983,300.0
2013-06-07 12:00:00,48.85,48.85,48.83,48.83,3100.0,35.4837,35.4837,35.4692,35.4692,3100.0
2013-06-07 12:05:00,48.82,48.85,48.82,48.84,6300.0,35.4619,35.4837,35.4619,35.4765,6300.0
2013-06-07 12:10:00,48.84,48.84,48.84,48.84,100.0,35.4765,35.4765,35.4765,35.4765,100.0
2013-06-07 12:15:00,48.84,48.84,48.84,48.84,0.0,35.4765,35.4765,35.4765,35.4765,0.0
2013-06-07 12:20:00,48.85,48.85,48.83,48.84,1400.0,35.4837,35.4837,35.4692,35.4765,1400.0
2013-06-07 12:25:00,48.83,48.83,48.8,48.8,1500.0,35.4692,35.4692,35.4474,35.4474,1500.0
2013-06-07 12:30:00,48.8,48.8,48.79,48.79,300.0,35.4474,35.4474,35.4401,35.4401,300.0
2013-06-07 12:35:00,48.77,48.77,48.77,48.77,1500.0,35.4256,35.4256,35.4256,35.4256,1500.0
2013-06-07 12:40:00,48.75,48.75,48.71,48.72,3600.0,35.4111,35.4111,35.382,35.3893,3600.0
2013-06-07 12:45:00,48.73,48.73,48.7,48.71,1100.0,35.3966,35.3966,35.3748,35.382,1100.0
2013-06-07 12:50:00,48.73,48.73,48.73,48.73,200.0,35.3966,35.3966,35.3966,35.3966,200.0
2013-06-07 12:55:00,48.73,48.75,48.73,48.74,1700.0,35.3966,35.4111,35.3966,35.4038,1700.0
2013-06-07 13:00:00,48.72,48.74,48.71,48.74,1300.0,35.3893,35.4038,35.382,35.4038,1300.0
2013-06-07 13:05:00,48.71,48.71,48.71,48.71,400.0,35.382,35.382,35.382,35.382,400.0
2013-06-07 13:10:00,48.73,48.73,48.73,48.73,100.0,35.3966,35.3966,35.3966,35.3966,100.0
2013-06-07 13:15:00,48.72,48.72,48.72,48.72,200.0,35.3893,35.3893,35.3893,35.3893,200.0
2013-06-07 13:20:00,48.7,48.7,48.7,48.7,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2013-06-07 13:25:00,48.7,48.7,48.7,48.7,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2013-06-07 13:30:00,48.7,48.71,48.66,48.66,800.0,35.3748,35.382,35.3457,35.3457,800.0
2013-06-07 13:35:00,48.7,48.7,48.69,48.69,2000.0,35.3748,35.3748,35.3675,35.3675,2000.0
2013-06-07 13:40:00,48.65,48.66,48.65,48.66,2500.0,35.3384,35.3457,35.3384,35.3457,2500.0
2013-06-07 13:45:00,48.64,48.64,48.61,48.61,8100.0,35.3312,35.3312,35.3094,35.3094,8100.0
2013-06-07 13:50:00,48.62,48.64,48.62,48.64,300.0,35.3167,35.3312,35.3167,35.3312,300.0
2013-06-07 13:55:00,48.64,48.64,48.61,48.62,1000.0,35.3312,35.3312,35.3094,35.3167,1000.0
2013-06-07 14:00:00,48.61,48.61,48.57,48.59,11600.0,35.3094,35.3094,35.2803,35.2949,11600.0
2013-06-07 14:05:00,48.56,48.56,48.55,48.55,500.0,35.2731,35.2731,35.2658,35.2658,500.0
2013-06-07 14:10:00,48.53,48.53,48.52,48.52,1100.0,35.2513,35.2513,35.244,35.244,1100.0
2013-06-07 14:15:00,48.5,48.5,48.49,48.49,900.0,35.2295,35.2295,35.2222,35.2222,900.0
2013-06-07 14:20:00,48.47,48.47,48.38,48.38,14600.0,35.2077,35.2077,35.1423,35.1423,14600.0
2013-06-07 14:25:00,48.39,48.39,48.34,48.37,7700.0,35.1496,35.1496,35.1133,35.1351,7700.0
2013-06-07 14:30:00,48.37,48.37,48.35,48.36,600.0,35.1351,35.1351,35.1205,35.1278,600.0
2013-06-07 14:35:00,48.38,48.4,48.38,48.39,6100.0,35.1423,35.1569,35.1423,35.1496,6100.0
2013-06-07 14:40:00,48.4,48.4,48.37,48.38,2600.0,35.1569,35.1569,35.1351,35.1423,2600.0
2013-06-07 14:45:00,48.38,48.38,48.38,48.38,0.0,35.1423,35.1423,35.1423,35.1423,0.0
2013-06-07 14:50:00,48.42,48.47,48.42,48.45,22200.0,35.1714,35.2077,35.1714,35.1932,22200.0
2013-06-07 14:55:00,48.46,48.46,48.46,48.46,600.0,35.2004,35.2004,35.2004,35.2004,600.0
2013-06-07 15:00:00,48.47,48.48,48.46,48.46,500.0,35.2077,35.215,35.2004,35.2004,500.0
2013-06-07 15:05:00,48.49,48.5,48.47,48.48,800.0,35.2222,35.2295,35.2077,35.215,800.0
2013-06-07 15:10:00,48.46,48.47,48.46,48.47,3700.0,35.2004,35.2077,35.2004,35.2077,3700.0
2013-06-07 15:15:00,48.49,48.53,48.49,48.52,55200.0,35.2222,35.2513,35.2222,35.244,55200.0
2013-06-07 15:20:00,48.51,48.51,48.49,48.49,1900.0,35.2368,35.2368,35.2222,35.2222,1900.0
2013-06-07 15:25:00,48.5,48.5,48.47,48.48,1200.0,35.2295,35.2295,35.2077,35.215,1200.0
2013-06-07 15:30:00,48.48,48.5,48.48,48.5,1400.0,35.215,35.2295,35.215,35.2295,1400.0
2013-06-07 15:35:00,48.5,48.5,48.49,48.49,2300.0,35.2295,35.2295,35.2222,35.2222,2300.0
2013-06-07 15:40:00,48.5,48.5,48.49,48.5,900.0,35.2295,35.2295,35.2222,35.2295,900.0
2013-06-07 15:45:00,48.5,48.51,48.5,48.51,2400.0,35.2295,35.2368,35.2295,35.2368,2400.0
2013-06-07 15:50:00,48.53,48.54,48.53,48.54,500.0,35.2513,35.2585,35.2513,35.2585,500.0
2013-06-07 15:55:00,48.57,48.61,48.56,48.59,16800.0,35.2803,35.3094,35.2731,35.2949,16800.0
2013-06-10 09:30:00,48.32,48.32,48.2,48.2,14000.0,35.0987,35.0987,35.0116,35.0116,14000.0
2013-06-10 09:35:00,48.14,48.15,48.1,48.1,11100.0,34.968,34.9753,34.9389,34.9389,11100.0
2013-06-10 09:40:00,48.04,48.04,48.0,48.0,2700.0,34.8954,34.8954,34.8663,34.8663,2700.0
2013-06-10 09:45:00,48.0,48.0,47.98,47.99,5200.0,34.8663,34.8663,34.8518,34.859,5200.0
2013-06-10 09:50:00,48.02,48.02,47.99,47.99,2000.0,34.8808,34.8808,34.859,34.859,2000.0
2013-06-10 09:55:00,47.99,47.99,47.99,47.99,300.0,34.859,34.859,34.859,34.859,300.0
2013-06-10 10:00:00,47.96,47.96,47.9,47.9,900.0,34.8372,34.8372,34.7937,34.7937,900.0
2013-06-10 10:05:00,47.88,47.95,47.88,47.94,1200.0,34.7791,34.83,34.7791,34.8227,1200.0
2013-06-10 10:10:00,47.95,47.95,47.91,47.91,7100.0,34.83,34.83,34.8009,34.8009,7100.0
2013-06-10 10:15:00,47.96,47.96,47.94,47.94,1700.0,34.8372,34.8372,34.8227,34.8227,1700.0
2013-06-10 10:20:00,47.95,47.99,47.95,47.99,2100.0,34.83,34.859,34.83,34.859,2100.0
2013-06-10 10:25:00,48.0,48.01,48.0,48.01,500.0,34.8663,34.8736,34.8663,34.8736,500.0
2013-06-10 10:30:00,47.99,47.99,47.98,47.98,200.0,34.859,34.859,34.8518,34.8518,200.0
2013-06-10 10:35:00,48.02,48.06,48.02,48.05,2100.0,34.8808,34.9099,34.8808,34.9026,2100.0
2013-06-10 10:40:00,47.98,48.05,47.98,48.05,300.0,34.8518,34.9026,34.8518,34.9026,300.0
2013-06-10 10:45:00,48.07,48.07,48.07,48.07,800.0,34.9171,34.9171,34.9171,34.9171,800.0
2013-06-10 10:50:00,48.05,48.09,48.05,48.09,500.0,34.9026,34.9317,34.9026,34.9317,500.0
2013-06-10 10:55:00,48.03,48.05,48.03,48.05,1000.0,34.8881,34.9026,34.8881,34.9026,1000.0
2013-06-10 11:00:00,48.07,48.07,48.07,48.07,700.0,34.9171,34.9171,34.9171,34.9171,700.0
2013-06-10 11:05:00,48.08,48.1,48.08,48.1,300.0,34.9244,34.9389,34.9244,34.9389,300.0
2013-06-10 11:10:00,48.11,48.12,48.09,48.12,1100.0,34.9462,34.9535,34.9317,34.9535,1100.0
2013-06-10 11:15:00,48.1,48.1,48.07,48.09,600.0,34.9389,34.9389,34.9171,34.9317,600.0
2013-06-10 11:20:00,48.09,48.1,48.07,48.07,800.0,34.9317,34.9389,34.9171,34.9171,800.0
2013-06-10 11:25:00,48.05,48.05,48.05,48.05,200.0,34.9026,34.9026,34.9026,34.9026,200.0
2013-06-10 11:30:00,48.03,48.07,48.01,48.01,600.0,34.8881,34.9171,34.8736,34.8736,600.0
2013-06-10 11:35:00,48.08,48.1,48.07,48.1,1300.0,34.9244,34.9389,34.9171,34.9389,1300.0
2013-06-10 11:40:00,48.1,48.11,48.1,48.1,101000.0,34.9389,34.9462,34.9389,34.9389,101000.0
2013-06-10 11:45:00,48.15,48.15,48.13,48.13,600.0,34.9753,34.9753,34.9607,34.9607,600.0
2013-06-10 11:50:00,48.13,48.13,48.13,48.13,200.0,34.9607,34.9607,34.9607,34.9607,200.0
2013-06-10 11:55:00,48.09,48.09,48.09,48.09,1000.0,34.9317,34.9317,34.9317,34.9317,1000.0
2013-06-10 12:00:00,48.09,48.13,48.09,48.13,4500.0,34.9317,34.9607,34.9317,34.9607,4500.0
2013-06-10 12:05:00,48.13,48.14,48.12,48.12,1200.0,34.9607,34.968,34.9535,34.9535,1200.0
2013-06-10 12:10:00,48.09,48.12,48.09,48.12,800.0,34.9317,34.9535,34.9317,34.9535,800.0
2013-06-10 12:15:00,48.13,48.14,48.13,48.14,1100.0,34.9607,34.968,34.9607,34.968,1100.0
2013-06-10 12:20:00,48.12,48.12,48.12,48.12,200.0,34.9535,34.9535,34.9535,34.9535,200.0
2013-06-10 12:25:00,48.13,48.13,48.13,48.13,100.0,34.9607,34.9607,34.9607,34.9607,100.0
2013-06-10 12:30:00,48.13,48.13,48.13,48.13,0.0,34.9607,34.9607,34.9607,34.9607,0.0
2013-06-10 12:35:00,48.13,48.13,48.13,48.13,0.0,34.9607,34.9607,34.9607,34.9607,0.0
2013-06-10 12:40:00,48.13,48.13,48.13,48.13,0.0,34.9607,34.9607,34.9607,34.9607,0.0
2013-06-10 12:45:00,48.04,48.04,48.04,48.04,1500.0,34.8954,34.8954,34.8954,34.8954,1500.0
2013-06-10 12:50:00,48.02,48.02,47.99,47.99,11700.0,34.8808,34.8808,34.859,34.859,11700.0
2013-06-10 12:55:00,48.02,48.02,48.0,48.0,500.0,34.8808,34.8808,34.8663,34.8663,500.0
2013-06-10 13:00:00,48.01,48.04,48.0,48.04,15700.0,34.8736,34.8954,34.8663,34.8954,15700.0
2013-06-10 13:05:00,48.01,48.01,47.95,47.96,76300.0,34.8736,34.8736,34.83,34.8372,76300.0
2013-06-10 13:10:00,47.98,47.98,47.97,47.97,600.0,34.8518,34.8518,34.8445,34.8445,600.0
2013-06-10 13:15:00,47.96,47.98,47.95,47.98,1300.0,34.8372,34.8518,34.83,34.8518,1300.0
2013-06-10 13:20:00,47.98,47.98,47.96,47.96,200.0,34.8518,34.8518,34.8372,34.8372,200.0
2013-06-10 13:25:00,47.98,47.98,47.96,47.97,1800.0,34.8518,34.8518,34.8372,34.8445,1800.0
2013-06-10 13:30:00,47.97,47.97,47.95,47.95,1800.0,34.8445,34.8445,34.83,34.83,1800.0
2013-06-10 13:35:00,47.95,47.98,47.94,47.98,700.0,34.83,34.8518,34.8227,34.8518,700.0
2013-06-10 13:40:00,47.97,47.97,47.96,47.96,700.0,34.8445,34.8445,34.8372,34.8372,700.0
2013-06-10 13:45:00,47.96,47.96,47.95,47.96,300.0,34.8372,34.8372,34.83,34.8372,300.0
2013-06-10 13:50:00,47.96,47.96,47.96,47.96,1300.0,34.8372,34.8372,34.8372,34.8372,1300.0
2013-06-10 13:55:00,47.96,47.98,47.96,47.98,2700.0,34.8372,34.8518,34.8372,34.8518,2700.0
2013-06-10 14:00:00,47.98,47.98,47.98,47.98,600.0,34.8518,34.8518,34.8518,34.8518,600.0
2013-06-10 14:05:00,47.98,47.98,47.97,47.98,1200.0,34.8518,34.8518,34.8445,34.8518,1200.0
2013-06-10 14:10:00,47.96,47.96,47.95,47.95,600.0,34.8372,34.8372,34.83,34.83,600.0
2013-06-10 14:15:00,47.93,47.94,47.93,47.94,3400.0,34.8155,34.8227,34.8155,34.8227,3400.0
2013-06-10 14:20:00,47.94,47.94,47.93,47.94,1400.0,34.8227,34.8227,34.8155,34.8227,1400.0
2013-06-10 14:25:00,47.94,47.97,47.92,47.96,2600.0,34.8227,34.8445,34.8082,34.8372,2600.0
2013-06-10 14:30:00,47.98,47.98,47.96,47.96,600.0,34.8518,34.8518,34.8372,34.8372,600.0
2013-06-10 14:35:00,47.98,47.98,47.98,47.98,100.0,34.8518,34.8518,34.8518,34.8518,100.0
2013-06-10 14:40:00,47.96,47.98,47.96,47.98,800.0,34.8372,34.8518,34.8372,34.8518,800.0
2013-06-10 14:45:00,47.97,47.99,47.97,47.99,7900.0,34.8445,34.859,34.8445,34.859,7900.0
2013-06-10 14:50:00,48.0,48.04,48.0,48.04,1600.0,34.8663,34.8954,34.8663,34.8954,1600.0
2013-06-10 14:55:00,48.05,48.05,48.02,48.05,2800.0,34.9026,34.9026,34.8808,34.9026,2800.0
2013-06-10 15:00:00,48.02,48.04,48.01,48.01,400.0,34.8808,34.8954,34.8736,34.8736,400.0
2013-06-10 15:05:00,48.0,48.0,48.0,48.0,100.0,34.8663,34.8663,34.8663,34.8663,100.0
2013-06-10 15:10:00,48.03,48.06,48.03,48.06,100500.0,34.8881,34.9099,34.8881,34.9099,100500.0
2013-06-10 15:15:00,48.0,48.02,48.0,48.02,2200.0,34.8663,34.8808,34.8663,34.8808,2200.0
2013-06-10 15:20:00,48.01,48.01,47.98,47.98,2800.0,34.8736,34.8736,34.8518,34.8518,2800.0
2013-06-10 15:25:00,47.99,47.99,47.98,47.98,600.0,34.859,34.859,34.8518,34.8518,600.0
2013-06-10 15:30:00,47.98,48.02,47.98,48.01,3700.0,34.8518,34.8808,34.8518,34.8736,3700.0
2013-06-10 15:35:00,48.02,48.02,48.01,48.02,1400.0,34.8808,34.8808,34.8736,34.8808,1400.0
2013-06-10 15:40:00,48.01,48.02,48.01,48.01,4900.0,34.8736,34.8808,34.8736,34.8736,4900.0
2013-06-10 15:45:00,48.03,48.03,48.02,48.02,200.0,34.8881,34.8881,34.8808,34.8808,200.0
2013-06-10 15:50:00,48.01,48.01,47.98,47.98,7600.0,34.8736,34.8736,34.8518,34.8518,7600.0
2013-06-10 15:55:00,48.0,48.0,47.98,47.98,700.0,34.8663,34.8663,34.8518,34.8518,700.0
2013-06-11 09:30:00,47.11,47.13,46.92,46.95,13000.0,34.2198,34.2343,34.0818,34.1036,13000.0
2013-06-11 09:35:00,46.9,46.99,46.9,46.99,1800.0,34.0673,34.1327,34.0673,34.1327,1800.0
2013-06-11 09:40:00,46.98,47.07,46.98,47.07,4400.0,34.1254,34.1908,34.1254,34.1908,4400.0
2013-06-11 09:45:00,47.04,47.06,47.0,47.05,27100.0,34.169,34.1835,34.1399,34.1762,27100.0
2013-06-11 09:50:00,47.06,47.11,47.05,47.09,49300.0,34.1835,34.2198,34.1762,34.2053,49300.0
2013-06-11 09:55:00,47.09,47.09,47.09,47.09,0.0,34.2053,34.2053,34.2053,34.2053,0.0
2013-06-11 10:00:00,47.09,47.1,47.05,47.09,1600.0,34.2053,34.2126,34.1762,34.2053,1600.0
2013-06-11 10:05:00,47.11,47.11,47.05,47.05,600.0,34.2198,34.2198,34.1762,34.1762,600.0
2013-06-11 10:10:00,47.03,47.03,46.98,47.0,900.0,34.1617,34.1617,34.1254,34.1399,900.0
2013-06-11 10:15:00,46.96,47.0,46.96,46.99,1200.0,34.1109,34.1399,34.1109,34.1327,1200.0
2013-06-11 10:20:00,47.0,47.0,47.0,47.0,1000.0,34.1399,34.1399,34.1399,34.1399,1000.0
2013-06-11 10:25:00,47.02,47.07,47.01,47.07,4600.0,34.1544,34.1908,34.1472,34.1908,4600.0
2013-06-11 10:30:00,47.09,47.12,47.09,47.12,1800.0,34.2053,34.2271,34.2053,34.2271,1800.0
2013-06-11 10:35:00,47.11,47.15,47.11,47.13,2500.0,34.2198,34.2489,34.2198,34.2343,2500.0
2013-06-11 10:40:00,47.13,47.19,47.13,47.19,800.0,34.2343,34.2779,34.2343,34.2779,800.0
2013-06-11 10:45:00,47.18,47.19,47.18,47.19,1300.0,34.2707,34.2779,34.2707,34.2779,1300.0
2013-06-11 10:50:00,47.19,47.19,47.13,47.13,3800.0,34.2779,34.2779,34.2343,34.2343,3800.0
2013-06-11 10:55:00,47.13,47.2,47.12,47.19,4800.0,34.2343,34.2852,34.2271,34.2779,4800.0
2013-06-11 11:00:00,47.19,47.2,47.16,47.19,4000.0,34.2779,34.2852,34.2561,34.2779,4000.0
2013-06-11 11:05:00,47.18,47.21,47.18,47.19,2200.0,34.2707,34.2925,34.2707,34.2779,2200.0
2013-06-11 11:10:00,47.23,47.25,47.23,47.25,500.0,34.307,34.3215,34.307,34.3215,500.0
2013-06-11 11:15:00,47.28,47.28,47.25,47.25,1900.0,34.3433,34.3433,34.3215,34.3215,1900.0
2013-06-11 11:20:00,47.26,47.26,47.25,47.25,6900.0,34.3288,34.3288,34.3215,34.3215,6900.0
2013-06-11 11:25:00,47.3,47.38,47.3,47.38,700.0,34.3578,34.4159,34.3578,34.4159,700.0
2013-06-11 11:30:00,47.38,47.44,47.38,47.42,2000.0,34.4159,34.4595,34.4159,34.445,2000.0
2013-06-11 11:35:00,47.41,47.41,47.36,47.36,3000.0,34.4377,34.4377,34.4014,34.4014,3000.0
2013-06-11 11:40:00,47.36,47.36,47.29,47.33,33900.0,34.4014,34.4014,34.3506,34.3796,33900.0
2013-06-11 11:45:00,47.37,47.4,47.37,47.39,1600.0,34.4087,34.4305,34.4087,34.4232,1600.0
2013-06-11 11:50:00,47.38,47.38,47.3,47.3,400.0,34.4159,34.4159,34.3578,34.3578,400.0
2013-06-11 11:55:00,47.32,47.32,47.32,47.32,600.0,34.3724,34.3724,34.3724,34.3724,600.0
2013-06-11 12:00:00,47.33,47.33,47.3,47.3,1700.0,34.3796,34.3796,34.3578,34.3578,1700.0
2013-06-11 12:05:00,47.33,47.33,47.33,47.33,700.0,34.3796,34.3796,34.3796,34.3796,700.0
2013-06-11 12:10:00,47.33,47.33,47.33,47.33,0.0,34.3796,34.3796,34.3796,34.3796,0.0
2013-06-11 12:15:00,47.37,47.39,47.35,47.37,2300.0,34.4087,34.4232,34.3942,34.4087,2300.0
2013-06-11 12:20:00,47.35,47.39,47.35,47.36,1200.0,34.3942,34.4232,34.3942,34.4014,1200.0
2013-06-11 12:25:00,47.35,47.35,47.32,47.35,21000.0,34.3942,34.3942,34.3724,34.3942,21000.0
2013-06-11 12:30:00,47.34,47.35,47.32,47.32,11100.0,34.3869,34.3942,34.3724,34.3724,11100.0
2013-06-11 12:35:00,47.32,47.32,47.32,47.32,0.0,34.3724,34.3724,34.3724,34.3724,0.0
2013-06-11 12:40:00,47.35,47.35,47.33,47.33,200.0,34.3942,34.3942,34.3796,34.3796,200.0
2013-06-11 12:45:00,47.33,47.34,47.31,47.31,1700.0,34.3796,34.3869,34.3651,34.3651,1700.0
2013-06-11 12:50:00,47.3,47.3,47.27,47.27,400.0,34.3578,34.3578,34.336,34.336,400.0
2013-06-11 12:55:00,47.27,47.27,47.27,47.27,1900.0,34.336,34.336,34.336,34.336,1900.0
2013-06-11 13:00:00,47.3,47.35,47.3,47.33,23500.0,34.3578,34.3942,34.3578,34.3796,23500.0
2013-06-11 13:05:00,47.34,47.34,47.31,47.31,900.0,34.3869,34.3869,34.3651,34.3651,900.0
2013-06-11 13:10:00,47.29,47.3,47.26,47.27,4900.0,34.3506,34.3578,34.3288,34.336,4900.0
2013-06-11 13:15:00,47.28,47.28,47.23,47.23,1800.0,34.3433,34.3433,34.307,34.307,1800.0
2013-06-11 13:20:00,47.21,47.21,47.21,47.21,1400.0,34.2925,34.2925,34.2925,34.2925,1400.0
2013-06-11 13:25:00,47.21,47.21,47.19,47.19,300.0,34.2925,34.2925,34.2779,34.2779,300.0
2013-06-11 13:30:00,47.18,47.18,47.17,47.17,6700.0,34.2707,34.2707,34.2634,34.2634,6700.0
2013-06-11 13:35:00,47.13,47.13,47.11,47.13,2400.0,34.2343,34.2343,34.2198,34.2343,2400.0
2013-06-11 13:40:00,47.12,47.12,47.12,47.12,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-06-11 13:45:00,47.12,47.12,47.12,47.12,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-06-11 13:50:00,47.16,47.16,47.16,47.16,100.0,34.2561,34.2561,34.2561,34.2561,100.0
2013-06-11 13:55:00,47.14,47.14,47.1,47.1,1500.0,34.2416,34.2416,34.2126,34.2126,1500.0
2013-06-11 14:00:00,47.05,47.13,47.05,47.1,2100.0,34.1762,34.2343,34.1762,34.2126,2100.0
2013-06-11 14:05:00,47.11,47.11,47.07,47.1,500.0,34.2198,34.2198,34.1908,34.2126,500.0
2013-06-11 14:10:00,47.11,47.11,47.08,47.09,1800.0,34.2198,34.2198,34.198,34.2053,1800.0
2013-06-11 14:15:00,47.13,47.18,47.13,47.18,2300.0,34.2343,34.2707,34.2343,34.2707,2300.0
2013-06-11 14:20:00,47.21,47.23,47.19,47.23,13100.0,34.2925,34.307,34.2779,34.307,13100.0
2013-06-11 14:25:00,47.19,47.21,47.19,47.2,1200.0,34.2779,34.2925,34.2779,34.2852,1200.0
2013-06-11 14:30:00,47.23,47.28,47.23,47.28,12700.0,34.307,34.3433,34.307,34.3433,12700.0
2013-06-11 14:35:00,47.25,47.25,47.22,47.22,200.0,34.3215,34.3215,34.2997,34.2997,200.0
2013-06-11 14:40:00,47.25,47.25,47.25,47.25,1500.0,34.3215,34.3215,34.3215,34.3215,1500.0
2013-06-11 14:45:00,47.23,47.25,47.23,47.24,500.0,34.307,34.3215,34.307,34.3143,500.0
2013-06-11 14:50:00,47.24,47.24,47.22,47.22,300.0,34.3143,34.3143,34.2997,34.2997,300.0
2013-06-11 14:55:00,47.23,47.28,47.23,47.28,10200.0,34.307,34.3433,34.307,34.3433,10200.0
2013-06-11 15:00:00,47.31,47.31,47.27,47.27,200.0,34.3651,34.3651,34.336,34.336,200.0
2013-06-11 15:05:00,47.29,47.29,47.26,47.26,2100.0,34.3506,34.3506,34.3288,34.3288,2100.0
2013-06-11 15:10:00,47.29,47.29,47.22,47.24,900.0,34.3506,34.3506,34.2997,34.3143,900.0
2013-06-11 15:15:00,47.23,47.26,47.22,47.23,2400.0,34.307,34.3288,34.2997,34.307,2400.0
2013-06-11 15:20:00,47.22,47.23,47.21,47.22,17100.0,34.2997,34.307,34.2925,34.2997,17100.0
2013-06-11 15:25:00,47.27,47.27,47.21,47.21,3100.0,34.336,34.336,34.2925,34.2925,3100.0
2013-06-11 15:30:00,47.18,47.18,47.16,47.17,600.0,34.2707,34.2707,34.2561,34.2634,600.0
2013-06-11 15:35:00,47.15,47.19,47.13,47.13,800.0,34.2489,34.2779,34.2343,34.2343,800.0
2013-06-11 15:40:00,47.13,47.16,47.13,47.13,9700.0,34.2343,34.2561,34.2343,34.2343,9700.0
2013-06-11 15:45:00,47.11,47.15,47.1,47.15,1000.0,34.2198,34.2489,34.2126,34.2489,1000.0
2013-06-11 15:50:00,47.15,47.17,47.15,47.16,3200.0,34.2489,34.2634,34.2489,34.2561,3200.0
2013-06-11 15:55:00,47.16,47.18,47.12,47.13,14900.0,34.2561,34.2707,34.2271,34.2343,14900.0
2013-06-12 09:30:00,47.54,47.54,47.33,47.38,119400.0,34.5322,34.5322,34.3796,34.4159,119400.0
2013-06-12 09:35:00,47.38,47.42,47.37,47.39,24600.0,34.4159,34.445,34.4087,34.4232,24600.0
2013-06-12 09:40:00,47.36,47.36,47.34,47.36,4500.0,34.4014,34.4014,34.3869,34.4014,4500.0
2013-06-12 09:45:00,47.28,47.28,47.28,47.28,400.0,34.3433,34.3433,34.3433,34.3433,400.0
2013-06-12 09:50:00,47.27,47.28,47.27,47.28,1200.0,34.336,34.3433,34.336,34.3433,1200.0
2013-06-12 09:55:00,47.28,47.28,47.25,47.25,1000.0,34.3433,34.3433,34.3215,34.3215,1000.0
2013-06-12 10:00:00,47.22,47.22,47.19,47.19,1300.0,34.2997,34.2997,34.2779,34.2779,1300.0
2013-06-12 10:05:00,47.15,47.15,47.12,47.15,1700.0,34.2489,34.2489,34.2271,34.2489,1700.0
2013-06-12 10:10:00,47.15,47.15,47.15,47.15,0.0,34.2489,34.2489,34.2489,34.2489,0.0
2013-06-12 10:15:00,47.16,47.18,47.16,47.18,600.0,34.2561,34.2707,34.2561,34.2707,600.0
2013-06-12 10:20:00,47.18,47.23,47.18,47.22,4400.0,34.2707,34.307,34.2707,34.2997,4400.0
2013-06-12 10:25:00,47.22,47.22,47.22,47.22,0.0,34.2997,34.2997,34.2997,34.2997,0.0
2013-06-12 10:30:00,47.25,47.25,47.25,47.25,300.0,34.3215,34.3215,34.3215,34.3215,300.0
2013-06-12 10:35:00,47.23,47.23,47.2,47.2,3300.0,34.307,34.307,34.2852,34.2852,3300.0
2013-06-12 10:40:00,47.2,47.2,47.17,47.17,1600.0,34.2852,34.2852,34.2634,34.2634,1600.0
2013-06-12 10:45:00,47.19,47.19,47.13,47.13,4300.0,34.2779,34.2779,34.2343,34.2343,4300.0
2013-06-12 10:50:00,47.15,47.17,47.14,47.17,1800.0,34.2489,34.2634,34.2416,34.2634,1800.0
2013-06-12 10:55:00,47.11,47.11,47.07,47.07,1100.0,34.2198,34.2198,34.1908,34.1908,1100.0
2013-06-12 11:00:00,47.06,47.06,47.06,47.06,2200.0,34.1835,34.1835,34.1835,34.1835,2200.0
2013-06-12 11:05:00,47.03,47.06,47.03,47.06,200.0,34.1617,34.1835,34.1617,34.1835,200.0
2013-06-12 11:10:00,47.05,47.05,47.03,47.04,800.0,34.1762,34.1762,34.1617,34.169,800.0
2013-06-12 11:15:00,47.02,47.02,47.0,47.01,9000.0,34.1544,34.1544,34.1399,34.1472,9000.0
2013-06-12 11:20:00,47.07,47.07,47.05,47.05,200.0,34.1908,34.1908,34.1762,34.1762,200.0
2013-06-12 11:25:00,47.05,47.05,47.02,47.02,1300.0,34.1762,34.1762,34.1544,34.1544,1300.0
2013-06-12 11:30:00,47.01,47.05,47.01,47.02,1400.0,34.1472,34.1762,34.1472,34.1544,1400.0
2013-06-12 11:35:00,47.01,47.05,47.01,47.01,18000.0,34.1472,34.1762,34.1472,34.1472,18000.0
2013-06-12 11:40:00,47.01,47.01,47.01,47.01,0.0,34.1472,34.1472,34.1472,34.1472,0.0
2013-06-12 11:45:00,46.97,46.99,46.89,46.89,9200.0,34.1181,34.1327,34.06,34.06,9200.0
2013-06-12 11:50:00,46.88,46.88,46.85,46.85,3600.0,34.0528,34.0528,34.031,34.031,3600.0
2013-06-12 11:55:00,46.83,46.83,46.82,46.82,600.0,34.0164,34.0164,34.0092,34.0092,600.0
2013-06-12 12:00:00,46.81,46.82,46.81,46.82,700.0,34.0019,34.0092,34.0019,34.0092,700.0
2013-06-12 12:05:00,46.83,46.83,46.82,46.82,1700.0,34.0164,34.0164,34.0092,34.0092,1700.0
2013-06-12 12:10:00,46.79,46.79,46.75,46.76,6600.0,33.9874,33.9874,33.9583,33.9656,6600.0
2013-06-12 12:15:00,46.75,46.77,46.75,46.77,2900.0,33.9583,33.9729,33.9583,33.9729,2900.0
2013-06-12 12:20:00,46.79,46.79,46.79,46.79,2500.0,33.9874,33.9874,33.9874,33.9874,2500.0
2013-06-12 12:25:00,46.81,46.81,46.81,46.81,100.0,34.0019,34.0019,34.0019,34.0019,100.0
2013-06-12 12:30:00,46.8,46.8,46.8,46.8,100.0,33.9946,33.9946,33.9946,33.9946,100.0
2013-06-12 12:35:00,46.8,46.8,46.8,46.8,0.0,33.9946,33.9946,33.9946,33.9946,0.0
2013-06-12 12:40:00,46.78,46.79,46.78,46.79,400.0,33.9801,33.9874,33.9801,33.9874,400.0
2013-06-12 12:45:00,46.84,46.84,46.84,46.84,3800.0,34.0237,34.0237,34.0237,34.0237,3800.0
2013-06-12 12:50:00,46.84,46.84,46.84,46.84,900.0,34.0237,34.0237,34.0237,34.0237,900.0
2013-06-12 12:55:00,46.84,46.84,46.84,46.84,0.0,34.0237,34.0237,34.0237,34.0237,0.0
2013-06-12 13:00:00,46.87,46.87,46.85,46.87,18000.0,34.0455,34.0455,34.031,34.0455,18000.0
2013-06-12 13:05:00,46.9,46.98,46.9,46.97,2600.0,34.0673,34.1254,34.0673,34.1181,2600.0
2013-06-12 13:10:00,46.97,46.97,46.97,46.97,0.0,34.1181,34.1181,34.1181,34.1181,0.0
2013-06-12 13:15:00,46.98,47.02,46.98,47.02,600.0,34.1254,34.1544,34.1254,34.1544,600.0
2013-06-12 13:20:00,47.01,47.01,46.99,47.0,2000.0,34.1472,34.1472,34.1327,34.1399,2000.0
2013-06-12 13:25:00,47.0,47.01,47.0,47.01,700.0,34.1399,34.1472,34.1399,34.1472,700.0
2013-06-12 13:30:00,46.99,46.99,46.97,46.97,600.0,34.1327,34.1327,34.1181,34.1181,600.0
2013-06-12 13:35:00,46.98,46.98,46.96,46.96,900.0,34.1254,34.1254,34.1109,34.1109,900.0
2013-06-12 13:40:00,46.91,46.92,46.91,46.91,400.0,34.0745,34.0818,34.0745,34.0745,400.0
2013-06-12 13:45:00,46.95,46.96,46.94,46.96,300.0,34.1036,34.1109,34.0963,34.1109,300.0
2013-06-12 13:50:00,46.95,46.95,46.95,46.95,200.0,34.1036,34.1036,34.1036,34.1036,200.0
2013-06-12 13:55:00,46.95,46.95,46.95,46.95,0.0,34.1036,34.1036,34.1036,34.1036,0.0
2013-06-12 14:00:00,46.99,46.99,46.92,46.92,1500.0,34.1327,34.1327,34.0818,34.0818,1500.0
2013-06-12 14:05:00,46.92,46.94,46.92,46.94,2000.0,34.0818,34.0963,34.0818,34.0963,2000.0
2013-06-12 14:10:00,46.94,46.96,46.87,46.87,800.0,34.0963,34.1109,34.0455,34.0455,800.0
2013-06-12 14:15:00,46.87,46.87,46.87,46.87,0.0,34.0455,34.0455,34.0455,34.0455,0.0
2013-06-12 14:20:00,46.84,46.84,46.81,46.81,4800.0,34.0237,34.0237,34.0019,34.0019,4800.0
2013-06-12 14:25:00,46.82,46.82,46.82,46.82,100.0,34.0092,34.0092,34.0092,34.0092,100.0
2013-06-12 14:30:00,46.8,46.81,46.72,46.72,2200.0,33.9946,34.0019,33.9365,33.9365,2200.0
2013-06-12 14:35:00,46.73,46.73,46.73,46.73,600.0,33.9438,33.9438,33.9438,33.9438,600.0
2013-06-12 14:40:00,46.74,46.8,46.74,46.8,5800.0,33.9511,33.9946,33.9511,33.9946,5800.0
2013-06-12 14:45:00,46.76,46.76,46.76,46.76,100.0,33.9656,33.9656,33.9656,33.9656,100.0
2013-06-12 14:50:00,46.72,46.72,46.72,46.72,100.0,33.9365,33.9365,33.9365,33.9365,100.0
2013-06-12 14:55:00,46.72,46.72,46.72,46.72,0.0,33.9365,33.9365,33.9365,33.9365,0.0
2013-06-12 15:00:00,46.73,46.73,46.71,46.73,2000.0,33.9438,33.9438,33.9293,33.9438,2000.0
2013-06-12 15:05:00,46.74,46.74,46.74,46.74,100.0,33.9511,33.9511,33.9511,33.9511,100.0
2013-06-12 15:10:00,46.75,46.75,46.75,46.75,500.0,33.9583,33.9583,33.9583,33.9583,500.0
2013-06-12 15:15:00,46.72,46.72,46.71,46.71,300.0,33.9365,33.9365,33.9293,33.9293,300.0
2013-06-12 15:20:00,46.72,46.75,46.72,46.75,600.0,33.9365,33.9583,33.9365,33.9583,600.0
2013-06-12 15:25:00,46.74,46.78,46.74,46.76,500.0,33.9511,33.9801,33.9511,33.9656,500.0
2013-06-12 15:30:00,46.74,46.74,46.74,46.74,300.0,33.9511,33.9511,33.9511,33.9511,300.0
2013-06-12 15:35:00,46.74,46.74,46.74,46.74,0.0,33.9511,33.9511,33.9511,33.9511,0.0
2013-06-12 15:40:00,46.75,46.8,46.74,46.8,2700.0,33.9583,33.9946,33.9511,33.9946,2700.0
2013-06-12 15:45:00,46.79,46.83,46.79,46.82,1500.0,33.9874,34.0164,33.9874,34.0092,1500.0
2013-06-12 15:50:00,46.84,46.85,46.83,46.85,9200.0,34.0237,34.031,34.0164,34.031,9200.0
2013-06-12 15:55:00,46.85,46.88,46.81,46.83,3200.0,34.031,34.0528,34.0019,34.0164,3200.0
2013-06-13 09:30:00,46.8,46.83,46.71,46.77,8200.0,33.9946,34.0164,33.9293,33.9729,8200.0
2013-06-13 09:35:00,46.7,46.78,46.7,46.78,9900.0,33.922,33.9801,33.922,33.9801,9900.0
2013-06-13 09:40:00,46.76,46.89,46.76,46.88,18800.0,33.9656,34.06,33.9656,34.0528,18800.0
2013-06-13 09:45:00,46.9,46.95,46.88,46.91,16700.0,34.0673,34.1036,34.0528,34.0745,16700.0
2013-06-13 09:50:00,46.89,47.0,46.89,47.0,4900.0,34.06,34.1399,34.06,34.1399,4900.0
2013-06-13 09:55:00,47.01,47.1,47.01,47.1,6200.0,34.1472,34.2126,34.1472,34.2126,6200.0
2013-06-13 10:00:00,47.13,47.17,47.13,47.17,1400.0,34.2343,34.2634,34.2343,34.2634,1400.0
2013-06-13 10:05:00,47.13,47.13,47.08,47.08,4100.0,34.2343,34.2343,34.198,34.198,4100.0
2013-06-13 10:10:00,47.06,47.06,47.01,47.01,2200.0,34.1835,34.1835,34.1472,34.1472,2200.0
2013-06-13 10:15:00,47.0,47.08,47.0,47.08,600.0,34.1399,34.198,34.1399,34.198,600.0
2013-06-13 10:20:00,47.06,47.1,47.06,47.07,4600.0,34.1835,34.2126,34.1835,34.1908,4600.0
2013-06-13 10:25:00,47.06,47.08,47.04,47.08,1000.0,34.1835,34.198,34.169,34.198,1000.0
2013-06-13 10:30:00,47.08,47.08,47.08,47.08,0.0,34.198,34.198,34.198,34.198,0.0
2013-06-13 10:35:00,47.13,47.13,47.13,47.13,1100.0,34.2343,34.2343,34.2343,34.2343,1100.0
2013-06-13 10:40:00,47.15,47.15,47.12,47.14,2000.0,34.2489,34.2489,34.2271,34.2416,2000.0
2013-06-13 10:45:00,47.14,47.17,47.14,47.16,1100.0,34.2416,34.2634,34.2416,34.2561,1100.0
2013-06-13 10:50:00,47.16,47.16,47.16,47.16,200.0,34.2561,34.2561,34.2561,34.2561,200.0
2013-06-13 10:55:00,47.1,47.11,47.1,47.11,200.0,34.2126,34.2198,34.2126,34.2198,200.0
2013-06-13 11:00:00,47.11,47.13,47.11,47.13,300.0,34.2198,34.2343,34.2198,34.2343,300.0
2013-06-13 11:05:00,47.09,47.13,47.09,47.12,1300.0,34.2053,34.2343,34.2053,34.2271,1300.0
2013-06-13 11:10:00,47.12,47.13,47.12,47.13,2200.0,34.2271,34.2343,34.2271,34.2343,2200.0
2013-06-13 11:15:00,47.12,47.15,47.12,47.14,42700.0,34.2271,34.2489,34.2271,34.2416,42700.0
2013-06-13 11:20:00,47.16,47.16,47.15,47.15,3500.0,34.2561,34.2561,34.2489,34.2489,3500.0
2013-06-13 11:25:00,47.17,47.17,47.17,47.17,200.0,34.2634,34.2634,34.2634,34.2634,200.0
2013-06-13 11:30:00,47.13,47.14,47.12,47.12,7000.0,34.2343,34.2416,34.2271,34.2271,7000.0
2013-06-13 11:35:00,47.12,47.12,47.12,47.12,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-06-13 11:40:00,47.13,47.16,47.13,47.16,1800.0,34.2343,34.2561,34.2343,34.2561,1800.0
2013-06-13 11:45:00,47.15,47.15,47.15,47.15,100.0,34.2489,34.2489,34.2489,34.2489,100.0
2013-06-13 11:50:00,47.14,47.15,47.13,47.14,900.0,34.2416,34.2489,34.2343,34.2416,900.0
2013-06-13 11:55:00,47.14,47.14,47.14,47.14,0.0,34.2416,34.2416,34.2416,34.2416,0.0
2013-06-13 12:00:00,47.16,47.16,47.15,47.15,19600.0,34.2561,34.2561,34.2489,34.2489,19600.0
2013-06-13 12:05:00,47.16,47.16,47.15,47.15,4900.0,34.2561,34.2561,34.2489,34.2489,4900.0
2013-06-13 12:10:00,47.14,47.15,47.14,47.15,200.0,34.2416,34.2489,34.2416,34.2489,200.0
2013-06-13 12:15:00,47.14,47.14,47.12,47.12,800.0,34.2416,34.2416,34.2271,34.2271,800.0
2013-06-13 12:20:00,47.1,47.12,47.1,47.1,1000.0,34.2126,34.2271,34.2126,34.2126,1000.0
2013-06-13 12:25:00,47.12,47.13,47.1,47.12,19500.0,34.2271,34.2343,34.2126,34.2271,19500.0
2013-06-13 12:30:00,47.13,47.15,47.13,47.15,200.0,34.2343,34.2489,34.2343,34.2489,200.0
2013-06-13 12:35:00,47.2,47.21,47.2,47.21,200.0,34.2852,34.2925,34.2852,34.2925,200.0
2013-06-13 12:40:00,47.21,47.22,47.2,47.2,5300.0,34.2925,34.2997,34.2852,34.2852,5300.0
2013-06-13 12:45:00,47.22,47.22,47.22,47.22,3200.0,34.2997,34.2997,34.2997,34.2997,3200.0
2013-06-13 12:50:00,47.23,47.24,47.22,47.24,4300.0,34.307,34.3143,34.2997,34.3143,4300.0
2013-06-13 12:55:00,47.28,47.34,47.28,47.34,12300.0,34.3433,34.3869,34.3433,34.3869,12300.0
2013-06-13 13:00:00,47.36,47.38,47.3,47.3,14200.0,34.4014,34.4159,34.3578,34.3578,14200.0
2013-06-13 13:05:00,47.29,47.29,47.25,47.25,2700.0,34.3506,34.3506,34.3215,34.3215,2700.0
2013-06-13 13:10:00,47.25,47.25,47.25,47.25,0.0,34.3215,34.3215,34.3215,34.3215,0.0
2013-06-13 13:15:00,47.27,47.28,47.27,47.27,1400.0,34.336,34.3433,34.336,34.336,1400.0
2013-06-13 13:20:00,47.26,47.27,47.25,47.26,2400.0,34.3288,34.336,34.3215,34.3288,2400.0
2013-06-13 13:25:00,47.25,47.26,47.25,47.26,200.0,34.3215,34.3288,34.3215,34.3288,200.0
2013-06-13 13:30:00,47.27,47.28,47.25,47.26,1700.0,34.336,34.3433,34.3215,34.3288,1700.0
2013-06-13 13:35:00,47.26,47.26,47.23,47.25,6300.0,34.3288,34.3288,34.307,34.3215,6300.0
2013-06-13 13:40:00,47.25,47.25,47.24,47.24,600.0,34.3215,34.3215,34.3143,34.3143,600.0
2013-06-13 13:45:00,47.25,47.25,47.22,47.23,1300.0,34.3215,34.3215,34.2997,34.307,1300.0
2013-06-13 13:50:00,47.23,47.27,47.23,47.27,1900.0,34.307,34.336,34.307,34.336,1900.0
2013-06-13 13:55:00,47.27,47.27,47.27,47.27,0.0,34.336,34.336,34.336,34.336,0.0
2013-06-13 14:00:00,47.26,47.31,47.25,47.31,2200.0,34.3288,34.3651,34.3215,34.3651,2200.0
2013-06-13 14:05:00,47.32,47.32,47.31,47.31,2300.0,34.3724,34.3724,34.3651,34.3651,2300.0
2013-06-13 14:10:00,47.31,47.31,47.28,47.28,1400.0,34.3651,34.3651,34.3433,34.3433,1400.0
2013-06-13 14:15:00,47.3,47.33,47.3,47.33,600.0,34.3578,34.3796,34.3578,34.3796,600.0
2013-06-13 14:20:00,47.34,47.36,47.34,47.36,700.0,34.3869,34.4014,34.3869,34.4014,700.0
2013-06-13 14:25:00,47.35,47.37,47.35,47.36,8700.0,34.3942,34.4087,34.3942,34.4014,8700.0
2013-06-13 14:30:00,47.36,47.37,47.34,47.34,7200.0,34.4014,34.4087,34.3869,34.3869,7200.0
2013-06-13 14:35:00,47.33,47.36,47.33,47.36,1900.0,34.3796,34.4014,34.3796,34.4014,1900.0
2013-06-13 14:40:00,47.35,47.35,47.34,47.34,1200.0,34.3942,34.3942,34.3869,34.3869,1200.0
2013-06-13 14:45:00,47.34,47.34,47.33,47.34,2500.0,34.3869,34.3869,34.3796,34.3869,2500.0
2013-06-13 14:50:00,47.35,47.37,47.35,47.37,3700.0,34.3942,34.4087,34.3942,34.4087,3700.0
2013-06-13 14:55:00,47.35,47.37,47.34,47.37,3300.0,34.3942,34.4087,34.3869,34.4087,3300.0
2013-06-13 15:00:00,47.38,47.39,47.38,47.39,6500.0,34.4159,34.4232,34.4159,34.4232,6500.0
2013-06-13 15:05:00,47.4,47.45,47.4,47.45,4600.0,34.4305,34.4668,34.4305,34.4668,4600.0
2013-06-13 15:10:00,47.44,47.44,47.43,47.43,2000.0,34.4595,34.4595,34.4523,34.4523,2000.0
2013-06-13 15:15:00,47.45,47.46,47.43,47.43,8500.0,34.4668,34.4741,34.4523,34.4523,8500.0
2013-06-13 15:20:00,47.42,47.45,47.42,47.45,16400.0,34.445,34.4668,34.445,34.4668,16400.0
2013-06-13 15:25:00,47.45,47.47,47.45,47.47,27800.0,34.4668,34.4813,34.4668,34.4813,27800.0
2013-06-13 15:30:00,47.47,47.48,47.47,47.47,1100.0,34.4813,34.4886,34.4813,34.4813,1100.0
2013-06-13 15:35:00,47.45,47.47,47.42,47.47,6500.0,34.4668,34.4813,34.445,34.4813,6500.0
2013-06-13 15:40:00,47.55,47.55,47.55,47.55,300.0,34.5394,34.5394,34.5394,34.5394,300.0
2013-06-13 15:45:00,47.6,47.65,47.6,47.62,8500.0,34.5757,34.6121,34.5757,34.5903,8500.0
2013-06-13 15:50:00,47.62,47.62,47.52,47.55,51700.0,34.5903,34.5903,34.5176,34.5394,51700.0
2013-06-13 15:55:00,47.56,47.63,47.54,47.62,4700.0,34.5467,34.5975,34.5322,34.5903,4700.0
2013-06-14 09:30:00,47.52,47.52,47.52,47.52,1400.0,34.5176,34.5176,34.5176,34.5176,1400.0
2013-06-14 09:35:00,47.47,47.47,47.45,47.46,1500.0,34.4813,34.4813,34.4668,34.4741,1500.0
2013-06-14 09:40:00,47.38,47.38,47.33,47.35,6300.0,34.4159,34.4159,34.3796,34.3942,6300.0
2013-06-14 09:45:00,47.41,47.48,47.41,47.48,17800.0,34.4377,34.4886,34.4377,34.4886,17800.0
2013-06-14 09:50:00,47.47,47.47,47.42,47.42,12600.0,34.4813,34.4813,34.445,34.445,12600.0
2013-06-14 09:55:00,47.42,47.52,47.39,47.52,32000.0,34.445,34.5176,34.4232,34.5176,32000.0
2013-06-14 10:00:00,47.51,47.56,47.51,47.55,3100.0,34.5104,34.5467,34.5104,34.5394,3100.0
2013-06-14 10:05:00,47.54,47.54,47.51,47.52,3300.0,34.5322,34.5322,34.5104,34.5176,3300.0
2013-06-14 10:10:00,47.48,47.48,47.44,47.45,1200.0,34.4886,34.4886,34.4595,34.4668,1200.0
2013-06-14 10:15:00,47.45,47.46,47.42,47.44,13000.0,34.4668,34.4741,34.445,34.4595,13000.0
2013-06-14 10:20:00,47.43,47.43,47.4,47.4,6800.0,34.4523,34.4523,34.4305,34.4305,6800.0
2013-06-14 10:25:00,47.41,47.41,47.34,47.34,9700.0,34.4377,34.4377,34.3869,34.3869,9700.0
2013-06-14 10:30:00,47.33,47.33,47.33,47.33,16500.0,34.3796,34.3796,34.3796,34.3796,16500.0
2013-06-14 10:35:00,47.34,47.34,47.32,47.32,2100.0,34.3869,34.3869,34.3724,34.3724,2100.0
2013-06-14 10:40:00,47.32,47.34,47.32,47.34,8400.0,34.3724,34.3869,34.3724,34.3869,8400.0
2013-06-14 10:45:00,47.33,47.34,47.26,47.26,4800.0,34.3796,34.3869,34.3288,34.3288,4800.0
2013-06-14 10:50:00,47.27,47.27,47.18,47.19,11600.0,34.336,34.336,34.2707,34.2779,11600.0
2013-06-14 10:55:00,47.19,47.19,47.1,47.1,12600.0,34.2779,34.2779,34.2126,34.2126,12600.0
2013-06-14 11:00:00,47.09,47.09,47.07,47.07,5500.0,34.2053,34.2053,34.1908,34.1908,5500.0
2013-06-14 11:05:00,47.07,47.07,47.06,47.06,12500.0,34.1908,34.1908,34.1835,34.1835,12500.0
2013-06-14 11:10:00,47.08,47.09,47.08,47.08,600.0,34.198,34.2053,34.198,34.198,600.0
2013-06-14 11:15:00,47.08,47.11,47.07,47.11,24400.0,34.198,34.2198,34.1908,34.2198,24400.0
2013-06-14 11:20:00,47.13,47.15,47.11,47.15,400.0,34.2343,34.2489,34.2198,34.2489,400.0
2013-06-14 11:25:00,47.17,47.17,47.15,47.15,4600.0,34.2634,34.2634,34.2489,34.2489,4600.0
2013-06-14 11:30:00,47.16,47.17,47.1,47.1,15400.0,34.2561,34.2634,34.2126,34.2126,15400.0
2013-06-14 11:35:00,47.1,47.15,47.1,47.13,7600.0,34.2126,34.2489,34.2126,34.2343,7600.0
2013-06-14 11:40:00,47.13,47.13,47.06,47.06,7600.0,34.2343,34.2343,34.1835,34.1835,7600.0
2013-06-14 11:45:00,47.06,47.09,47.03,47.04,4400.0,34.1835,34.2053,34.1617,34.169,4400.0
2013-06-14 11:50:00,47.0,47.03,46.99,47.03,5900.0,34.1399,34.1617,34.1327,34.1617,5900.0
2013-06-14 11:55:00,47.07,47.1,47.07,47.09,3400.0,34.1908,34.2126,34.1908,34.2053,3400.0
2013-06-14 12:00:00,47.08,47.09,47.05,47.05,6400.0,34.198,34.2053,34.1762,34.1762,6400.0
2013-06-14 12:05:00,47.05,47.06,47.03,47.06,4900.0,34.1762,34.1835,34.1617,34.1835,4900.0
2013-06-14 12:10:00,47.08,47.08,47.04,47.05,8300.0,34.198,34.198,34.169,34.1762,8300.0
2013-06-14 12:15:00,47.05,47.05,47.03,47.05,3900.0,34.1762,34.1762,34.1617,34.1762,3900.0
2013-06-14 12:20:00,47.07,47.08,47.05,47.05,18700.0,34.1908,34.198,34.1762,34.1762,18700.0
2013-06-14 12:25:00,47.06,47.09,47.06,47.08,2900.0,34.1835,34.2053,34.1835,34.198,2900.0
2013-06-14 12:30:00,47.08,47.08,47.04,47.04,3600.0,34.198,34.198,34.169,34.169,3600.0
2013-06-14 12:35:00,47.04,47.08,47.04,47.08,5200.0,34.169,34.198,34.169,34.198,5200.0
2013-06-14 12:40:00,47.13,47.13,47.08,47.09,5900.0,34.2343,34.2343,34.198,34.2053,5900.0
2013-06-14 12:45:00,47.12,47.13,47.09,47.09,11400.0,34.2271,34.2343,34.2053,34.2053,11400.0
2013-06-14 12:50:00,47.07,47.08,47.06,47.06,4700.0,34.1908,34.198,34.1835,34.1835,4700.0
2013-06-14 12:55:00,47.06,47.06,47.03,47.03,4100.0,34.1835,34.1835,34.1617,34.1617,4100.0
2013-06-14 13:00:00,47.02,47.02,46.97,46.97,10400.0,34.1544,34.1544,34.1181,34.1181,10400.0
2013-06-14 13:05:00,46.98,47.02,46.96,46.98,12600.0,34.1254,34.1544,34.1109,34.1254,12600.0
2013-06-14 13:10:00,47.03,47.1,47.03,47.07,3800.0,34.1617,34.2126,34.1617,34.1908,3800.0
2013-06-14 13:15:00,47.1,47.1,47.0,47.0,5100.0,34.2126,34.2126,34.1399,34.1399,5100.0
2013-06-14 13:20:00,47.0,47.03,46.97,46.97,3700.0,34.1399,34.1617,34.1181,34.1181,3700.0
2013-06-14 13:25:00,46.97,46.97,46.93,46.93,7300.0,34.1181,34.1181,34.0891,34.0891,7300.0
2013-06-14 13:30:00,46.96,46.96,46.95,46.95,200.0,34.1109,34.1109,34.1036,34.1036,200.0
2013-06-14 13:35:00,46.95,46.95,46.92,46.92,1700.0,34.1036,34.1036,34.0818,34.0818,1700.0
2013-06-14 13:40:00,46.92,46.98,46.92,46.97,4300.0,34.0818,34.1254,34.0818,34.1181,4300.0
2013-06-14 13:45:00,46.95,46.99,46.95,46.99,2100.0,34.1036,34.1327,34.1036,34.1327,2100.0
2013-06-14 13:50:00,46.95,46.97,46.91,46.91,2800.0,34.1036,34.1181,34.0745,34.0745,2800.0
2013-06-14 13:55:00,46.91,46.91,46.91,46.91,2500.0,34.0745,34.0745,34.0745,34.0745,2500.0
2013-06-14 14:00:00,46.91,46.91,46.87,46.9,6900.0,34.0745,34.0745,34.0455,34.0673,6900.0
2013-06-14 14:05:00,46.92,46.94,46.9,46.94,1000.0,34.0818,34.0963,34.0673,34.0963,1000.0
2013-06-14 14:10:00,46.96,46.96,46.93,46.93,3100.0,34.1109,34.1109,34.0891,34.0891,3100.0
2013-06-14 14:15:00,46.91,46.92,46.91,46.92,1100.0,34.0745,34.0818,34.0745,34.0818,1100.0
2013-06-14 14:20:00,46.94,47.01,46.94,47.01,2500.0,34.0963,34.1472,34.0963,34.1472,2500.0
2013-06-14 14:25:00,46.96,46.96,46.93,46.93,3700.0,34.1109,34.1109,34.0891,34.0891,3700.0
2013-06-14 14:30:00,46.93,46.96,46.92,46.92,4200.0,34.0891,34.1109,34.0818,34.0818,4200.0
2013-06-14 14:35:00,46.95,46.95,46.91,46.92,5700.0,34.1036,34.1036,34.0745,34.0818,5700.0
2013-06-14 14:40:00,46.93,46.93,46.92,46.92,5000.0,34.0891,34.0891,34.0818,34.0818,5000.0
2013-06-14 14:45:00,46.92,46.92,46.89,46.89,6200.0,34.0818,34.0818,34.06,34.06,6200.0
2013-06-14 14:50:00,46.89,46.9,46.89,46.89,8000.0,34.06,34.0673,34.06,34.06,8000.0
2013-06-14 14:55:00,46.89,46.89,46.82,46.82,3600.0,34.06,34.06,34.0092,34.0092,3600.0
2013-06-14 15:00:00,46.81,46.85,46.81,46.85,5500.0,34.0019,34.031,34.0019,34.031,5500.0
2013-06-14 15:05:00,46.85,46.91,46.84,46.88,22600.0,34.031,34.0745,34.0237,34.0528,22600.0
2013-06-14 15:10:00,46.86,46.87,46.83,46.86,8100.0,34.0382,34.0455,34.0164,34.0382,8100.0
2013-06-14 15:15:00,46.88,46.9,46.86,46.86,9700.0,34.0528,34.0673,34.0382,34.0382,9700.0
2013-06-14 15:20:00,46.87,46.91,46.87,46.88,11000.0,34.0455,34.0745,34.0455,34.0528,11000.0
2013-06-14 15:25:00,46.87,46.92,46.84,46.84,8000.0,34.0455,34.0818,34.0237,34.0237,8000.0
2013-06-14 15:30:00,46.84,46.87,46.83,46.83,13800.0,34.0237,34.0455,34.0164,34.0164,13800.0
2013-06-14 15:35:00,46.84,46.87,46.82,46.85,9300.0,34.0237,34.0455,34.0092,34.031,9300.0
2013-06-14 15:40:00,46.82,46.86,46.81,46.81,4700.0,34.0092,34.0382,34.0019,34.0019,4700.0
2013-06-14 15:45:00,46.81,46.85,46.8,46.85,3900.0,34.0019,34.031,33.9946,34.031,3900.0
2013-06-14 15:50:00,46.89,46.91,46.88,46.91,9400.0,34.06,34.0745,34.0528,34.0745,9400.0
2013-06-14 15:55:00,46.91,46.94,46.9,46.9,18500.0,34.0745,34.0963,34.0673,34.0673,18500.0
2013-06-17 09:30:00,47.45,47.54,47.45,47.53,7900.0,34.4668,34.5322,34.4668,34.5249,7900.0
2013-06-17 09:35:00,47.54,47.54,47.51,47.53,4600.0,34.5322,34.5322,34.5104,34.5249,4600.0
2013-06-17 09:40:00,47.5,47.53,47.5,47.53,8600.0,34.5031,34.5249,34.5031,34.5249,8600.0
2013-06-17 09:45:00,47.57,47.57,47.55,47.55,200.0,34.554,34.554,34.5394,34.5394,200.0
2013-06-17 09:50:00,47.53,47.56,47.53,47.56,300.0,34.5249,34.5467,34.5249,34.5467,300.0
2013-06-17 09:55:00,47.51,47.54,47.49,47.53,8700.0,34.5104,34.5322,34.4958,34.5249,8700.0
2013-06-17 10:00:00,47.56,47.56,47.51,47.56,2000.0,34.5467,34.5467,34.5104,34.5467,2000.0
2013-06-17 10:05:00,47.55,47.6,47.55,47.6,2200.0,34.5394,34.5757,34.5394,34.5757,2200.0
2013-06-17 10:10:00,47.59,47.6,47.58,47.6,3000.0,34.5685,34.5757,34.5612,34.5757,3000.0
2013-06-17 10:15:00,47.61,47.61,47.59,47.59,300.0,34.583,34.583,34.5685,34.5685,300.0
2013-06-17 10:20:00,47.6,47.61,47.57,47.61,3600.0,34.5757,34.583,34.554,34.583,3600.0
2013-06-17 10:25:00,47.57,47.57,47.55,47.57,500.0,34.554,34.554,34.5394,34.554,500.0
2013-06-17 10:30:00,47.55,47.55,47.55,47.55,300.0,34.5394,34.5394,34.5394,34.5394,300.0
2013-06-17 10:35:00,47.57,47.58,47.55,47.55,1200.0,34.554,34.5612,34.5394,34.5394,1200.0
2013-06-17 10:40:00,47.57,47.59,47.57,47.57,1100.0,34.554,34.5685,34.554,34.554,1100.0
2013-06-17 10:45:00,47.56,47.58,47.56,47.58,300.0,34.5467,34.5612,34.5467,34.5612,300.0
2013-06-17 10:50:00,47.6,47.6,47.6,47.6,500.0,34.5757,34.5757,34.5757,34.5757,500.0
2013-06-17 10:55:00,47.58,47.59,47.58,47.59,200.0,34.5612,34.5685,34.5612,34.5685,200.0
2013-06-17 11:00:00,47.6,47.6,47.58,47.58,1000.0,34.5757,34.5757,34.5612,34.5612,1000.0
2013-06-17 11:05:00,47.59,47.59,47.58,47.58,3200.0,34.5685,34.5685,34.5612,34.5612,3200.0
2013-06-17 11:10:00,47.58,47.58,47.58,47.58,0.0,34.5612,34.5612,34.5612,34.5612,0.0
2013-06-17 11:15:00,47.6,47.61,47.6,47.6,5400.0,34.5757,34.583,34.5757,34.5757,5400.0
2013-06-17 11:20:00,47.6,47.6,47.58,47.59,1800.0,34.5757,34.5757,34.5612,34.5685,1800.0
2013-06-17 11:25:00,47.58,47.61,47.57,47.6,11000.0,34.5612,34.583,34.554,34.5757,11000.0
2013-06-17 11:30:00,47.61,47.61,47.6,47.61,4200.0,34.583,34.583,34.5757,34.583,4200.0
2013-06-17 11:35:00,47.58,47.58,47.58,47.58,1000.0,34.5612,34.5612,34.5612,34.5612,1000.0
2013-06-17 11:40:00,47.6,47.6,47.59,47.59,1600.0,34.5757,34.5757,34.5685,34.5685,1600.0
2013-06-17 11:45:00,47.59,47.59,47.56,47.56,300.0,34.5685,34.5685,34.5467,34.5467,300.0
2013-06-17 11:50:00,47.54,47.54,47.53,47.53,900.0,34.5322,34.5322,34.5249,34.5249,900.0
2013-06-17 11:55:00,47.53,47.53,47.51,47.51,1600.0,34.5249,34.5249,34.5104,34.5104,1600.0
2013-06-17 12:00:00,47.51,47.53,47.51,47.53,2600.0,34.5104,34.5249,34.5104,34.5249,2600.0
2013-06-17 12:05:00,47.51,47.52,47.51,47.52,1600.0,34.5104,34.5176,34.5104,34.5176,1600.0
2013-06-17 12:10:00,47.51,47.51,47.51,47.51,200.0,34.5104,34.5104,34.5104,34.5104,200.0
2013-06-17 12:15:00,47.51,47.51,47.51,47.51,800.0,34.5104,34.5104,34.5104,34.5104,800.0
2013-06-17 12:20:00,47.5,47.5,47.5,47.5,3100.0,34.5031,34.5031,34.5031,34.5031,3100.0
2013-06-17 12:25:00,47.5,47.51,47.5,47.51,2100.0,34.5031,34.5104,34.5031,34.5104,2100.0
2013-06-17 12:30:00,47.51,47.51,47.51,47.51,0.0,34.5104,34.5104,34.5104,34.5104,0.0
2013-06-17 12:35:00,47.53,47.53,47.53,47.53,9500.0,34.5249,34.5249,34.5249,34.5249,9500.0
2013-06-17 12:40:00,47.53,47.53,47.53,47.53,0.0,34.5249,34.5249,34.5249,34.5249,0.0
2013-06-17 12:45:00,47.55,47.55,47.53,47.55,5400.0,34.5394,34.5394,34.5249,34.5394,5400.0
2013-06-17 12:50:00,47.55,47.55,47.54,47.54,11700.0,34.5394,34.5394,34.5322,34.5322,11700.0
2013-06-17 12:55:00,47.54,47.54,47.54,47.54,0.0,34.5322,34.5322,34.5322,34.5322,0.0
2013-06-17 13:00:00,47.52,47.55,47.52,47.54,25600.0,34.5176,34.5394,34.5176,34.5322,25600.0
2013-06-17 13:05:00,47.54,47.54,47.54,47.54,0.0,34.5322,34.5322,34.5322,34.5322,0.0
2013-06-17 13:10:00,47.51,47.53,47.49,47.49,24400.0,34.5104,34.5249,34.4958,34.4958,24400.0
2013-06-17 13:15:00,47.51,47.51,47.49,47.5,15900.0,34.5104,34.5104,34.4958,34.5031,15900.0
2013-06-17 13:20:00,47.5,47.51,47.48,47.51,118400.0,34.5031,34.5104,34.4886,34.5104,118400.0
2013-06-17 13:25:00,47.51,47.52,47.51,47.51,2100.0,34.5104,34.5176,34.5104,34.5104,2100.0
2013-06-17 13:30:00,47.51,47.52,47.5,47.5,3300.0,34.5104,34.5176,34.5031,34.5031,3300.0
2013-06-17 13:35:00,47.5,47.5,47.5,47.5,0.0,34.5031,34.5031,34.5031,34.5031,0.0
2013-06-17 13:40:00,47.51,47.51,47.51,47.51,100.0,34.5104,34.5104,34.5104,34.5104,100.0
2013-06-17 13:45:00,47.53,47.53,47.52,47.52,2600.0,34.5249,34.5249,34.5176,34.5176,2600.0
2013-06-17 13:50:00,47.53,47.53,47.51,47.51,8800.0,34.5249,34.5249,34.5104,34.5104,8800.0
2013-06-17 13:55:00,47.51,47.54,47.51,47.54,3600.0,34.5104,34.5322,34.5104,34.5322,3600.0
2013-06-17 14:00:00,47.54,47.54,47.54,47.54,0.0,34.5322,34.5322,34.5322,34.5322,0.0
2013-06-17 14:05:00,47.51,47.51,47.45,47.45,6400.0,34.5104,34.5104,34.4668,34.4668,6400.0
2013-06-17 14:10:00,47.43,47.43,47.4,47.4,3600.0,34.4523,34.4523,34.4305,34.4305,3600.0
2013-06-17 14:15:00,47.38,47.38,47.37,47.38,1700.0,34.4159,34.4159,34.4087,34.4159,1700.0
2013-06-17 14:20:00,47.39,47.39,47.36,47.36,6000.0,34.4232,34.4232,34.4014,34.4014,6000.0
2013-06-17 14:25:00,47.31,47.31,47.26,47.26,4800.0,34.3651,34.3651,34.3288,34.3288,4800.0
2013-06-17 14:30:00,47.26,47.33,47.26,47.33,2600.0,34.3288,34.3796,34.3288,34.3796,2600.0
2013-06-17 14:35:00,47.35,47.35,47.34,47.35,9400.0,34.3942,34.3942,34.3869,34.3942,9400.0
2013-06-17 14:40:00,47.34,47.35,47.31,47.32,10800.0,34.3869,34.3942,34.3651,34.3724,10800.0
2013-06-17 14:45:00,47.31,47.31,47.23,47.23,1100.0,34.3651,34.3651,34.307,34.307,1100.0
2013-06-17 14:50:00,47.2,47.22,47.16,47.17,10500.0,34.2852,34.2997,34.2561,34.2634,10500.0
2013-06-17 14:55:00,47.15,47.15,47.1,47.14,3300.0,34.2489,34.2489,34.2126,34.2416,3300.0
2013-06-17 15:00:00,47.13,47.21,47.13,47.2,2200.0,34.2343,34.2925,34.2343,34.2852,2200.0
2013-06-17 15:05:00,47.2,47.21,47.18,47.19,8900.0,34.2852,34.2925,34.2707,34.2779,8900.0
2013-06-17 15:10:00,47.2,47.2,47.15,47.15,6200.0,34.2852,34.2852,34.2489,34.2489,6200.0
2013-06-17 15:15:00,47.15,47.15,47.12,47.15,500.0,34.2489,34.2489,34.2271,34.2489,500.0
2013-06-17 15:20:00,47.17,47.2,47.15,47.2,8000.0,34.2634,34.2852,34.2489,34.2852,8000.0
2013-06-17 15:25:00,47.23,47.28,47.23,47.27,3300.0,34.307,34.3433,34.307,34.336,3300.0
2013-06-17 15:30:00,47.29,47.38,47.29,47.38,17300.0,34.3506,34.4159,34.3506,34.4159,17300.0
2013-06-17 15:35:00,47.38,47.4,47.37,47.4,4100.0,34.4159,34.4305,34.4087,34.4305,4100.0
2013-06-17 15:40:00,47.39,47.39,47.37,47.38,1900.0,34.4232,34.4232,34.4087,34.4159,1900.0
2013-06-17 15:45:00,47.37,47.37,47.32,47.34,27600.0,34.4087,34.4087,34.3724,34.3869,27600.0
2013-06-17 15:50:00,47.34,47.34,47.27,47.27,3200.0,34.3869,34.3869,34.336,34.336,3200.0
2013-06-17 15:55:00,47.26,47.32,47.26,47.32,3500.0,34.3288,34.3724,34.3288,34.3724,3500.0
2013-06-18 09:30:00,47.24,47.3,47.2,47.21,4600.0,34.3143,34.3578,34.2852,34.2925,4600.0
2013-06-18 09:35:00,47.24,47.34,47.24,47.32,3100.0,34.3143,34.3869,34.3143,34.3724,3100.0
2013-06-18 09:40:00,47.3,47.31,47.25,47.27,6000.0,34.3578,34.3651,34.3215,34.336,6000.0
2013-06-18 09:45:00,47.27,47.27,47.24,47.24,2500.0,34.336,34.336,34.3143,34.3143,2500.0
2013-06-18 09:50:00,47.25,47.28,47.23,47.28,2000.0,34.3215,34.3433,34.307,34.3433,2000.0
2013-06-18 09:55:00,47.27,47.28,47.25,47.25,900.0,34.336,34.3433,34.3215,34.3215,900.0
2013-06-18 10:00:00,47.21,47.24,47.14,47.14,4800.0,34.2925,34.3143,34.2416,34.2416,4800.0
2013-06-18 10:05:00,47.19,47.24,47.19,47.19,1300.0,34.2779,34.3143,34.2779,34.2779,1300.0
2013-06-18 10:10:00,47.17,47.18,47.17,47.18,300.0,34.2634,34.2707,34.2634,34.2707,300.0
2013-06-18 10:15:00,47.2,47.2,47.18,47.18,700.0,34.2852,34.2852,34.2707,34.2707,700.0
2013-06-18 10:20:00,47.18,47.23,47.18,47.23,7900.0,34.2707,34.307,34.2707,34.307,7900.0
2013-06-18 10:25:00,47.24,47.24,47.24,47.24,700.0,34.3143,34.3143,34.3143,34.3143,700.0
2013-06-18 10:30:00,47.28,47.31,47.28,47.3,3100.0,34.3433,34.3651,34.3433,34.3578,3100.0
2013-06-18 10:35:00,47.33,47.34,47.33,47.34,1400.0,34.3796,34.3869,34.3796,34.3869,1400.0
2013-06-18 10:40:00,47.34,47.34,47.31,47.31,2700.0,34.3869,34.3869,34.3651,34.3651,2700.0
2013-06-18 10:45:00,47.29,47.29,47.27,47.27,2600.0,34.3506,34.3506,34.336,34.336,2600.0
2013-06-18 10:50:00,47.3,47.3,47.29,47.29,700.0,34.3578,34.3578,34.3506,34.3506,700.0
2013-06-18 10:55:00,47.3,47.31,47.28,47.3,91700.0,34.3578,34.3651,34.3433,34.3578,91700.0
2013-06-18 11:00:00,47.28,47.31,47.28,47.28,900.0,34.3433,34.3651,34.3433,34.3433,900.0
2013-06-18 11:05:00,47.28,47.28,47.28,47.28,0.0,34.3433,34.3433,34.3433,34.3433,0.0
2013-06-18 11:10:00,47.32,47.32,47.32,47.32,1700.0,34.3724,34.3724,34.3724,34.3724,1700.0
2013-06-18 11:15:00,47.33,47.33,47.33,47.33,7500.0,34.3796,34.3796,34.3796,34.3796,7500.0
2013-06-18 11:20:00,47.33,47.35,47.33,47.35,2700.0,34.3796,34.3942,34.3796,34.3942,2700.0
2013-06-18 11:25:00,47.35,47.35,47.35,47.35,3900.0,34.3942,34.3942,34.3942,34.3942,3900.0
2013-06-18 11:30:00,47.45,47.46,47.44,47.44,500.0,34.4668,34.4741,34.4595,34.4595,500.0
2013-06-18 11:35:00,47.43,47.43,47.43,47.43,100.0,34.4523,34.4523,34.4523,34.4523,100.0
2013-06-18 11:40:00,47.41,47.41,47.41,47.41,200.0,34.4377,34.4377,34.4377,34.4377,200.0
2013-06-18 11:45:00,47.41,47.41,47.41,47.41,0.0,34.4377,34.4377,34.4377,34.4377,0.0
2013-06-18 11:50:00,47.41,47.41,47.41,47.41,0.0,34.4377,34.4377,34.4377,34.4377,0.0
2013-06-18 11:55:00,47.41,47.41,47.41,47.41,0.0,34.4377,34.4377,34.4377,34.4377,0.0
2013-06-18 12:00:00,47.42,47.43,47.41,47.42,1100.0,34.445,34.4523,34.4377,34.445,1100.0
2013-06-18 12:05:00,47.42,47.42,47.42,47.42,700.0,34.445,34.445,34.445,34.445,700.0
2013-06-18 12:10:00,47.42,47.42,47.42,47.42,0.0,34.445,34.445,34.445,34.445,0.0
2013-06-18 12:15:00,47.42,47.42,47.42,47.42,800.0,34.445,34.445,34.445,34.445,800.0
2013-06-18 12:20:00,47.42,47.42,47.41,47.41,2400.0,34.445,34.445,34.4377,34.4377,2400.0
2013-06-18 12:25:00,47.41,47.41,47.41,47.41,1200.0,34.4377,34.4377,34.4377,34.4377,1200.0
2013-06-18 12:30:00,47.42,47.43,47.42,47.43,2400.0,34.445,34.4523,34.445,34.4523,2400.0
2013-06-18 12:35:00,47.43,47.45,47.41,47.45,1400.0,34.4523,34.4668,34.4377,34.4668,1400.0
2013-06-18 12:40:00,47.45,47.46,47.45,47.46,1000.0,34.4668,34.4741,34.4668,34.4741,1000.0
2013-06-18 12:45:00,47.46,47.46,47.46,47.46,400.0,34.4741,34.4741,34.4741,34.4741,400.0
2013-06-18 12:50:00,47.46,47.46,47.46,47.46,0.0,34.4741,34.4741,34.4741,34.4741,0.0
2013-06-18 12:55:00,47.46,47.46,47.45,47.45,1000.0,34.4741,34.4741,34.4668,34.4668,1000.0
2013-06-18 13:00:00,47.49,47.49,47.46,47.46,1300.0,34.4958,34.4958,34.4741,34.4741,1300.0
2013-06-18 13:05:00,47.42,47.44,47.42,47.43,300.0,34.445,34.4595,34.445,34.4523,300.0
2013-06-18 13:10:00,47.45,47.46,47.45,47.46,2000.0,34.4668,34.4741,34.4668,34.4741,2000.0
2013-06-18 13:15:00,47.47,47.47,47.46,47.46,400.0,34.4813,34.4813,34.4741,34.4741,400.0
2013-06-18 13:20:00,47.44,47.44,47.43,47.43,1100.0,34.4595,34.4595,34.4523,34.4523,1100.0
2013-06-18 13:25:00,47.41,47.42,47.41,47.42,500.0,34.4377,34.445,34.4377,34.445,500.0
2013-06-18 13:30:00,47.41,47.41,47.41,47.41,100.0,34.4377,34.4377,34.4377,34.4377,100.0
2013-06-18 13:35:00,47.4,47.4,47.39,47.39,900.0,34.4305,34.4305,34.4232,34.4232,900.0
2013-06-18 13:40:00,47.4,47.41,47.4,47.41,2500.0,34.4305,34.4377,34.4305,34.4377,2500.0
2013-06-18 13:45:00,47.41,47.42,47.38,47.38,800.0,34.4377,34.445,34.4159,34.4159,800.0
2013-06-18 13:50:00,47.43,47.43,47.41,47.41,500.0,34.4523,34.4523,34.4377,34.4377,500.0
2013-06-18 13:55:00,47.4,47.42,47.39,47.41,5700.0,34.4305,34.445,34.4232,34.4377,5700.0
2013-06-18 14:00:00,47.41,47.41,47.37,47.41,1600.0,34.4377,34.4377,34.4087,34.4377,1600.0
2013-06-18 14:05:00,47.41,47.42,47.41,47.41,700.0,34.4377,34.445,34.4377,34.4377,700.0
2013-06-18 14:10:00,47.42,47.44,47.42,47.44,200.0,34.445,34.4595,34.445,34.4595,200.0
2013-06-18 14:15:00,47.47,47.48,47.47,47.47,2400.0,34.4813,34.4886,34.4813,34.4813,2400.0
2013-06-18 14:20:00,47.48,47.51,47.48,47.51,600.0,34.4886,34.5104,34.4886,34.5104,600.0
2013-06-18 14:25:00,47.5,47.5,47.47,47.47,3500.0,34.5031,34.5031,34.4813,34.4813,3500.0
2013-06-18 14:30:00,47.5,47.5,47.47,47.48,4700.0,34.5031,34.5031,34.4813,34.4886,4700.0
2013-06-18 14:35:00,47.5,47.51,47.5,47.5,700.0,34.5031,34.5104,34.5031,34.5031,700.0
2013-06-18 14:40:00,47.5,47.5,47.48,47.48,2300.0,34.5031,34.5031,34.4886,34.4886,2300.0
2013-06-18 14:45:00,47.5,47.5,47.49,47.49,500.0,34.5031,34.5031,34.4958,34.4958,500.0
2013-06-18 14:50:00,47.49,47.5,47.48,47.49,4000.0,34.4958,34.5031,34.4886,34.4958,4000.0
2013-06-18 14:55:00,47.48,47.49,47.47,47.48,4800.0,34.4886,34.4958,34.4813,34.4886,4800.0
2013-06-18 15:00:00,47.48,47.48,47.45,47.45,5200.0,34.4886,34.4886,34.4668,34.4668,5200.0
2013-06-18 15:05:00,47.46,47.47,47.45,47.45,17100.0,34.4741,34.4813,34.4668,34.4668,17100.0
2013-06-18 15:10:00,47.47,47.47,47.45,47.45,6700.0,34.4813,34.4813,34.4668,34.4668,6700.0
2013-06-18 15:15:00,47.45,47.45,47.41,47.41,48000.0,34.4668,34.4668,34.4377,34.4377,48000.0
2013-06-18 15:20:00,47.41,47.44,47.4,47.43,100200.0,34.4377,34.4595,34.4305,34.4523,100200.0
2013-06-18 15:25:00,47.43,47.43,47.4,47.41,11600.0,34.4523,34.4523,34.4305,34.4377,11600.0
2013-06-18 15:30:00,47.45,47.45,47.41,47.41,2000.0,34.4668,34.4668,34.4377,34.4377,2000.0
2013-06-18 15:35:00,47.43,47.43,47.4,47.41,10000.0,34.4523,34.4523,34.4305,34.4377,10000.0
2013-06-18 15:40:00,47.42,47.44,47.42,47.44,2400.0,34.445,34.4595,34.445,34.4595,2400.0
2013-06-18 15:45:00,47.42,47.46,47.42,47.44,19000.0,34.445,34.4741,34.445,34.4595,19000.0
2013-06-18 15:50:00,47.43,47.43,47.4,47.4,500.0,34.4523,34.4523,34.4305,34.4305,500.0
2013-06-18 15:55:00,47.41,47.45,47.4,47.44,6100.0,34.4377,34.4668,34.4305,34.4595,6100.0
2013-06-19 09:30:00,47.15,47.29,47.07,47.29,19100.0,34.2489,34.3506,34.1908,34.3506,19100.0
2013-06-19 09:35:00,47.29,47.29,47.29,47.29,0.0,34.3506,34.3506,34.3506,34.3506,0.0
2013-06-19 09:40:00,47.18,47.18,47.17,47.18,3800.0,34.2707,34.2707,34.2634,34.2707,3800.0
2013-06-19 09:45:00,47.19,47.24,47.19,47.19,5800.0,34.2779,34.3143,34.2779,34.2779,5800.0
2013-06-19 09:50:00,47.15,47.17,47.15,47.17,1300.0,34.2489,34.2634,34.2489,34.2634,1300.0
2013-06-19 09:55:00,47.17,47.18,47.16,47.18,800.0,34.2634,34.2707,34.2561,34.2707,800.0
2013-06-19 10:00:00,47.17,47.23,47.16,47.23,4200.0,34.2634,34.307,34.2561,34.307,4200.0
2013-06-19 10:05:00,47.2,47.21,47.2,47.2,1000.0,34.2852,34.2925,34.2852,34.2852,1000.0
2013-06-19 10:10:00,47.2,47.21,47.19,47.2,3600.0,34.2852,34.2925,34.2779,34.2852,3600.0
2013-06-19 10:15:00,47.2,47.21,47.2,47.2,7100.0,34.2852,34.2925,34.2852,34.2852,7100.0
2013-06-19 10:20:00,47.21,47.25,47.2,47.25,8600.0,34.2925,34.3215,34.2852,34.3215,8600.0
2013-06-19 10:25:00,47.24,47.25,47.24,47.25,1500.0,34.3143,34.3215,34.3143,34.3215,1500.0
2013-06-19 10:30:00,47.24,47.24,47.24,47.24,300.0,34.3143,34.3143,34.3143,34.3143,300.0
2013-06-19 10:35:00,47.24,47.24,47.24,47.24,900.0,34.3143,34.3143,34.3143,34.3143,900.0
2013-06-19 10:40:00,47.25,47.25,47.24,47.24,600.0,34.3215,34.3215,34.3143,34.3143,600.0
2013-06-19 10:45:00,47.23,47.23,47.22,47.22,400.0,34.307,34.307,34.2997,34.2997,400.0
2013-06-19 10:50:00,47.22,47.22,47.2,47.2,2500.0,34.2997,34.2997,34.2852,34.2852,2500.0
2013-06-19 10:55:00,47.19,47.22,47.18,47.22,1700.0,34.2779,34.2997,34.2707,34.2997,1700.0
2013-06-19 11:00:00,47.22,47.22,47.18,47.19,4900.0,34.2997,34.2997,34.2707,34.2779,4900.0
2013-06-19 11:05:00,47.19,47.19,47.19,47.19,0.0,34.2779,34.2779,34.2779,34.2779,0.0
2013-06-19 11:10:00,47.19,47.21,47.19,47.2,1100.0,34.2779,34.2925,34.2779,34.2852,1100.0
2013-06-19 11:15:00,47.2,47.21,47.2,47.2,2400.0,34.2852,34.2925,34.2852,34.2852,2400.0
2013-06-19 11:20:00,47.21,47.22,47.21,47.22,200.0,34.2925,34.2997,34.2925,34.2997,200.0
2013-06-19 11:25:00,47.2,47.2,47.18,47.19,500.0,34.2852,34.2852,34.2707,34.2779,500.0
2013-06-19 11:30:00,47.2,47.2,47.2,47.2,400.0,34.2852,34.2852,34.2852,34.2852,400.0
2013-06-19 11:35:00,47.23,47.23,47.21,47.21,1100.0,34.307,34.307,34.2925,34.2925,1100.0
2013-06-19 11:40:00,47.22,47.24,47.22,47.22,1900.0,34.2997,34.3143,34.2997,34.2997,1900.0
2013-06-19 11:45:00,47.22,47.22,47.22,47.22,100.0,34.2997,34.2997,34.2997,34.2997,100.0
2013-06-19 11:50:00,47.2,47.2,47.2,47.2,200.0,34.2852,34.2852,34.2852,34.2852,200.0
2013-06-19 11:55:00,47.21,47.21,47.2,47.2,300.0,34.2925,34.2925,34.2852,34.2852,300.0
2013-06-19 12:00:00,47.18,47.18,47.18,47.18,100.0,34.2707,34.2707,34.2707,34.2707,100.0
2013-06-19 12:05:00,47.18,47.18,47.18,47.18,0.0,34.2707,34.2707,34.2707,34.2707,0.0
2013-06-19 12:10:00,47.18,47.18,47.18,47.18,200.0,34.2707,34.2707,34.2707,34.2707,200.0
2013-06-19 12:15:00,47.19,47.19,47.18,47.18,400.0,34.2779,34.2779,34.2707,34.2707,400.0
2013-06-19 12:20:00,47.18,47.18,47.18,47.18,100.0,34.2707,34.2707,34.2707,34.2707,100.0
2013-06-19 12:25:00,47.2,47.2,47.2,47.2,100.0,34.2852,34.2852,34.2852,34.2852,100.0
2013-06-19 12:30:00,47.2,47.2,47.2,47.2,100.0,34.2852,34.2852,34.2852,34.2852,100.0
2013-06-19 12:35:00,47.18,47.27,47.18,47.22,13800.0,34.2707,34.336,34.2707,34.2997,13800.0
2013-06-19 12:40:00,47.22,47.22,47.22,47.22,0.0,34.2997,34.2997,34.2997,34.2997,0.0
2013-06-19 12:45:00,47.22,47.22,47.22,47.22,0.0,34.2997,34.2997,34.2997,34.2997,0.0
2013-06-19 12:50:00,47.25,47.25,47.25,47.25,100.0,34.3215,34.3215,34.3215,34.3215,100.0
2013-06-19 12:55:00,47.26,47.28,47.26,47.27,115600.0,34.3288,34.3433,34.3288,34.336,115600.0
2013-06-19 13:00:00,47.27,47.28,47.23,47.25,2400.0,34.336,34.3433,34.307,34.3215,2400.0
2013-06-19 13:05:00,47.26,47.26,47.24,47.25,9300.0,34.3288,34.3288,34.3143,34.3215,9300.0
2013-06-19 13:10:00,47.25,47.25,47.25,47.25,0.0,34.3215,34.3215,34.3215,34.3215,0.0
2013-06-19 13:15:00,47.24,47.24,47.24,47.24,300.0,34.3143,34.3143,34.3143,34.3143,300.0
2013-06-19 13:20:00,47.23,47.23,47.22,47.22,1200.0,34.307,34.307,34.2997,34.2997,1200.0
2013-06-19 13:25:00,47.21,47.21,47.17,47.19,11300.0,34.2925,34.2925,34.2634,34.2779,11300.0
2013-06-19 13:30:00,47.19,47.2,47.19,47.2,8000.0,34.2779,34.2852,34.2779,34.2852,8000.0
2013-06-19 13:35:00,47.19,47.19,47.19,47.19,200.0,34.2779,34.2779,34.2779,34.2779,200.0
2013-06-19 13:40:00,47.18,47.2,47.18,47.2,9300.0,34.2707,34.2852,34.2707,34.2852,9300.0
2013-06-19 13:45:00,47.2,47.2,47.2,47.2,400.0,34.2852,34.2852,34.2852,34.2852,400.0
2013-06-19 13:50:00,47.2,47.22,47.16,47.16,226600.0,34.2852,34.2997,34.2561,34.2561,226600.0
2013-06-19 13:55:00,47.2,47.22,47.2,47.22,500.0,34.2852,34.2997,34.2852,34.2997,500.0
2013-06-19 14:00:00,47.22,47.22,46.92,46.96,5300.0,34.2997,34.2997,34.0818,34.1109,5300.0
2013-06-19 14:05:00,46.97,46.98,46.85,46.92,7100.0,34.1181,34.1254,34.031,34.0818,7100.0
2013-06-19 14:10:00,46.88,47.07,46.85,47.07,1800.0,34.0528,34.1908,34.031,34.1908,1800.0
2013-06-19 14:15:00,47.05,47.05,47.05,47.05,300.0,34.1762,34.1762,34.1762,34.1762,300.0
2013-06-19 14:20:00,46.92,46.92,46.92,46.92,400.0,34.0818,34.0818,34.0818,34.0818,400.0
2013-06-19 14:25:00,46.85,46.93,46.85,46.88,33800.0,34.031,34.0891,34.031,34.0528,33800.0
2013-06-19 14:30:00,46.88,46.88,46.83,46.88,1700.0,34.0528,34.0528,34.0164,34.0528,1700.0
2013-06-19 14:35:00,46.86,46.99,46.82,46.83,14400.0,34.0382,34.1327,34.0092,34.0164,14400.0
2013-06-19 14:40:00,46.84,46.85,46.7,46.7,21900.0,34.0237,34.031,33.922,33.922,21900.0
2013-06-19 14:45:00,46.62,46.63,46.44,46.44,57600.0,33.8639,33.8712,33.7331,33.7331,57600.0
2013-06-19 14:50:00,46.38,46.45,46.38,46.41,16600.0,33.6896,33.7404,33.6896,33.7114,16600.0
2013-06-19 14:55:00,46.3,46.3,46.13,46.13,7800.0,33.6315,33.6315,33.508,33.508,7800.0
2013-06-19 15:00:00,46.15,46.23,46.15,46.23,3300.0,33.5225,33.5806,33.5225,33.5806,3300.0
2013-06-19 15:05:00,46.24,46.27,46.23,46.27,15100.0,33.5879,33.6097,33.5806,33.6097,15100.0
2013-06-19 15:10:00,46.26,46.28,46.21,46.21,1500.0,33.6024,33.6169,33.5661,33.5661,1500.0
2013-06-19 15:15:00,46.26,46.27,46.17,46.17,20600.0,33.6024,33.6097,33.537,33.537,20600.0
2013-06-19 15:20:00,46.18,46.23,46.17,46.23,3500.0,33.5443,33.5806,33.537,33.5806,3500.0
2013-06-19 15:25:00,46.24,46.37,46.24,46.29,9000.0,33.5879,33.6823,33.5879,33.6242,9000.0
2013-06-19 15:30:00,46.32,46.35,46.3,46.32,3000.0,33.646,33.6678,33.6315,33.646,3000.0
2013-06-19 15:35:00,46.28,46.39,46.28,46.37,900.0,33.6169,33.6968,33.6169,33.6823,900.0
2013-06-19 15:40:00,46.37,46.37,46.32,46.32,1500.0,33.6823,33.6823,33.646,33.646,1500.0
2013-06-19 15:45:00,46.17,46.18,46.17,46.18,700.0,33.537,33.5443,33.537,33.5443,700.0
2013-06-19 15:50:00,46.2,46.23,46.2,46.23,1000.0,33.5588,33.5806,33.5588,33.5806,1000.0
2013-06-19 15:55:00,46.16,46.16,46.09,46.13,4400.0,33.5298,33.5298,33.4789,33.508,4400.0
2013-06-20 09:30:00,45.19,45.21,44.86,44.97,31400.0,32.8252,32.8397,32.5855,32.6654,31400.0
2013-06-20 09:35:00,44.95,44.95,44.82,44.9,13800.0,32.6508,32.6508,32.5564,32.6145,13800.0
2013-06-20 09:40:00,44.86,44.88,44.81,44.83,11900.0,32.5855,32.6,32.5491,32.5637,11900.0
2013-06-20 09:45:00,44.83,44.96,44.83,44.95,1900.0,32.5637,32.6581,32.5637,32.6508,1900.0
2013-06-20 09:50:00,44.95,44.98,44.94,44.94,10800.0,32.6508,32.6726,32.6436,32.6436,10800.0
2013-06-20 09:55:00,44.95,44.95,44.88,44.89,17600.0,32.6508,32.6508,32.6,32.6073,17600.0
2013-06-20 10:00:00,44.87,44.92,44.82,44.82,6800.0,32.5927,32.629,32.5564,32.5564,6800.0
2013-06-20 10:05:00,44.81,44.81,44.73,44.77,2800.0,32.5491,32.5491,32.491,32.5201,2800.0
2013-06-20 10:10:00,44.73,44.73,44.6,44.62,8300.0,32.491,32.491,32.3966,32.4111,8300.0
2013-06-20 10:15:00,44.61,44.61,44.5,44.54,7000.0,32.4039,32.4039,32.324,32.353,7000.0
2013-06-20 10:20:00,44.53,44.57,44.5,44.55,4700.0,32.3458,32.3748,32.324,32.3603,4700.0
2013-06-20 10:25:00,44.54,44.54,44.47,44.47,17300.0,32.353,32.353,32.3022,32.3022,17300.0
2013-06-20 10:30:00,44.47,44.47,44.35,44.35,8200.0,32.3022,32.3022,32.215,32.215,8200.0
2013-06-20 10:35:00,44.4,44.47,44.4,44.47,4800.0,32.2513,32.3022,32.2513,32.3022,4800.0
2013-06-20 10:40:00,44.5,44.5,44.47,44.47,6600.0,32.324,32.324,32.3022,32.3022,6600.0
2013-06-20 10:45:00,44.51,44.56,44.48,44.56,9500.0,32.3312,32.3675,32.3094,32.3675,9500.0
2013-06-20 10:50:00,44.55,44.62,44.55,44.62,15300.0,32.3603,32.4111,32.3603,32.4111,15300.0
2013-06-20 10:55:00,44.62,44.66,44.61,44.66,31700.0,32.4111,32.4402,32.4039,32.4402,31700.0
2013-06-20 11:00:00,44.63,44.63,44.58,44.6,10200.0,32.4184,32.4184,32.3821,32.3966,10200.0
2013-06-20 11:05:00,44.54,44.59,44.49,44.49,14300.0,32.353,32.3893,32.3167,32.3167,14300.0
2013-06-20 11:10:00,44.5,44.55,44.44,44.55,6400.0,32.324,32.3603,32.2804,32.3603,6400.0
2013-06-20 11:15:00,44.54,44.56,44.51,44.53,3300.0,32.353,32.3675,32.3312,32.3458,3300.0
2013-06-20 11:20:00,44.54,44.59,44.54,44.59,6500.0,32.353,32.3893,32.353,32.3893,6500.0
2013-06-20 11:25:00,44.63,44.64,44.62,44.64,4000.0,32.4184,32.4257,32.4111,32.4257,4000.0
2013-06-20 11:30:00,44.73,44.73,44.66,44.66,18100.0,32.491,32.491,32.4402,32.4402,18100.0
2013-06-20 11:35:00,44.67,44.75,44.67,44.69,15700.0,32.4475,32.5056,32.4475,32.462,15700.0
2013-06-20 11:40:00,44.73,44.75,44.72,44.73,15500.0,32.491,32.5056,32.4838,32.491,15500.0
2013-06-20 11:45:00,44.74,44.75,44.7,44.7,366100.0,32.4983,32.5056,32.4692,32.4692,366100.0
2013-06-20 11:50:00,44.76,44.77,44.75,44.75,1200.0,32.5128,32.5201,32.5056,32.5056,1200.0
2013-06-20 11:55:00,44.78,44.78,44.72,44.76,40200.0,32.5274,32.5274,32.4838,32.5128,40200.0
2013-06-20 12:00:00,44.77,44.83,44.77,44.83,17700.0,32.5201,32.5637,32.5201,32.5637,17700.0
2013-06-20 12:05:00,44.81,44.82,44.76,44.8,2000.0,32.5491,32.5564,32.5128,32.5419,2000.0
2013-06-20 12:10:00,44.8,44.89,44.77,44.89,16200.0,32.5419,32.6073,32.5201,32.6073,16200.0
2013-06-20 12:15:00,44.91,44.92,44.9,44.91,2700.0,32.6218,32.629,32.6145,32.6218,2700.0
2013-06-20 12:20:00,44.85,44.85,44.82,44.83,1500.0,32.5782,32.5782,32.5564,32.5637,1500.0
2013-06-20 12:25:00,44.85,44.86,44.8,44.8,700.0,32.5782,32.5855,32.5419,32.5419,700.0
2013-06-20 12:30:00,44.82,44.86,44.78,44.86,800.0,32.5564,32.5855,32.5274,32.5855,800.0
2013-06-20 12:35:00,44.82,44.82,44.8,44.8,600.0,32.5564,32.5564,32.5419,32.5419,600.0
2013-06-20 12:40:00,44.81,44.81,44.78,44.8,900.0,32.5491,32.5491,32.5274,32.5419,900.0
2013-06-20 12:45:00,44.82,44.82,44.8,44.8,900.0,32.5564,32.5564,32.5419,32.5419,900.0
2013-06-20 12:50:00,44.79,44.79,44.75,44.75,8300.0,32.5346,32.5346,32.5056,32.5056,8300.0
2013-06-20 12:55:00,44.75,44.75,44.75,44.75,100.0,32.5056,32.5056,32.5056,32.5056,100.0
2013-06-20 13:00:00,44.73,44.78,44.73,44.74,71000.0,32.491,32.5274,32.491,32.4983,71000.0
2013-06-20 13:05:00,44.74,44.75,44.73,44.73,28700.0,32.4983,32.5056,32.491,32.491,28700.0
2013-06-20 13:10:00,44.76,44.77,44.76,44.77,1100.0,32.5128,32.5201,32.5128,32.5201,1100.0
2013-06-20 13:15:00,44.75,44.75,44.65,44.65,23500.0,32.5056,32.5056,32.4329,32.4329,23500.0
2013-06-20 13:20:00,44.64,44.65,44.63,44.65,6100.0,32.4257,32.4329,32.4184,32.4329,6100.0
2013-06-20 13:25:00,44.62,44.65,44.58,44.6,1500.0,32.4111,32.4329,32.3821,32.3966,1500.0
2013-06-20 13:30:00,44.63,44.63,44.63,44.63,400.0,32.4184,32.4184,32.4184,32.4184,400.0
2013-06-20 13:35:00,44.63,44.63,44.63,44.63,0.0,32.4184,32.4184,32.4184,32.4184,0.0
2013-06-20 13:40:00,44.65,44.65,44.64,44.64,200.0,32.4329,32.4329,32.4257,32.4257,200.0
2013-06-20 13:45:00,44.67,44.7,44.61,44.69,9800.0,32.4475,32.4692,32.4039,32.462,9800.0
2013-06-20 13:50:00,44.64,44.66,44.63,44.66,8100.0,32.4257,32.4402,32.4184,32.4402,8100.0
2013-06-20 13:55:00,44.6,44.61,44.6,44.61,1900.0,32.3966,32.4039,32.3966,32.4039,1900.0
2013-06-20 14:00:00,44.6,44.61,44.55,44.58,5300.0,32.3966,32.4039,32.3603,32.3821,5300.0
2013-06-20 14:05:00,44.59,44.59,44.59,44.59,100.0,32.3893,32.3893,32.3893,32.3893,100.0
2013-06-20 14:10:00,44.55,44.55,44.44,44.44,7700.0,32.3603,32.3603,32.2804,32.2804,7700.0
2013-06-20 14:15:00,44.42,44.45,44.4,44.4,10200.0,32.2659,32.2876,32.2513,32.2513,10200.0
2013-06-20 14:20:00,44.39,44.39,44.3,44.3,400.0,32.2441,32.2441,32.1787,32.1787,400.0
2013-06-20 14:25:00,44.28,44.3,44.19,44.19,2400.0,32.1642,32.1787,32.0988,32.0988,2400.0
2013-06-20 14:30:00,44.19,44.22,44.19,44.22,700.0,32.0988,32.1206,32.0988,32.1206,700.0
2013-06-20 14:35:00,44.22,44.22,44.17,44.19,8600.0,32.1206,32.1206,32.0843,32.0988,8600.0
2013-06-20 14:40:00,44.12,44.23,44.12,44.18,11800.0,32.0479,32.1278,32.0479,32.0915,11800.0
2013-06-20 14:45:00,44.19,44.19,44.17,44.17,3600.0,32.0988,32.0988,32.0843,32.0843,3600.0
2013-06-20 14:50:00,44.12,44.13,44.01,44.01,17500.0,32.0479,32.0552,31.968,31.968,17500.0
2013-06-20 14:55:00,44.02,44.02,43.95,43.97,4500.0,31.9753,31.9753,31.9245,31.939,4500.0
2013-06-20 15:00:00,43.97,44.03,43.97,43.98,2500.0,31.939,31.9826,31.939,31.9462,2500.0
2013-06-20 15:05:00,43.99,44.05,43.98,44.03,31200.0,31.9535,31.9971,31.9462,31.9826,31200.0
2013-06-20 15:10:00,44.03,44.03,43.95,43.95,20700.0,31.9826,31.9826,31.9245,31.9245,20700.0
2013-06-20 15:15:00,43.93,43.93,43.85,43.85,17400.0,31.9099,31.9099,31.8518,31.8518,17400.0
2013-06-20 15:20:00,43.82,43.82,43.68,43.76,107700.0,31.83,31.83,31.7283,31.7864,107700.0
2013-06-20 15:25:00,43.71,43.87,43.71,43.87,83800.0,31.7501,31.8663,31.7501,31.8663,83800.0
2013-06-20 15:30:00,43.88,43.97,43.88,43.89,20700.0,31.8736,31.939,31.8736,31.8809,20700.0
2013-06-20 15:35:00,43.9,43.95,43.89,43.94,9400.0,31.8881,31.9245,31.8809,31.9172,9400.0
2013-06-20 15:40:00,43.89,44.03,43.89,44.03,18700.0,31.8809,31.9826,31.8809,31.9826,18700.0
2013-06-20 15:45:00,44.0,44.05,44.0,44.05,4500.0,31.9608,31.9971,31.9608,31.9971,4500.0
2013-06-20 15:50:00,44.08,44.17,44.08,44.17,1300.0,32.0189,32.0843,32.0189,32.0843,1300.0
2013-06-20 15:55:00,44.21,44.27,44.08,44.11,44500.0,32.1133,32.1569,32.0189,32.0407,44500.0
2013-06-21 09:30:00,44.78,44.78,44.49,44.63,13200.0,32.5274,32.5274,32.3167,32.4184,13200.0
2013-06-21 09:35:00,44.59,44.62,44.58,44.6,3600.0,32.3893,32.4111,32.3821,32.3966,3600.0
2013-06-21 09:40:00,44.56,44.56,44.44,44.54,36400.0,32.3675,32.3675,32.2804,32.353,36400.0
2013-06-21 09:45:00,44.55,44.66,44.53,44.66,7500.0,32.3603,32.4402,32.3458,32.4402,7500.0
2013-06-21 09:50:00,44.65,44.65,44.51,44.51,3700.0,32.4329,32.4329,32.3312,32.3312,3700.0
2013-06-21 09:55:00,44.58,44.58,44.52,44.52,9100.0,32.3821,32.3821,32.3385,32.3385,9100.0
2013-06-21 10:00:00,44.55,44.55,44.52,44.53,3200.0,32.3603,32.3603,32.3385,32.3458,3200.0
2013-06-21 10:05:00,44.48,44.5,44.46,44.47,8700.0,32.3094,32.324,32.2949,32.3022,8700.0
2013-06-21 10:10:00,44.46,44.46,44.42,44.42,18700.0,32.2949,32.2949,32.2659,32.2659,18700.0
2013-06-21 10:15:00,44.43,44.43,44.35,44.35,6500.0,32.2731,32.2731,32.215,32.215,6500.0
2013-06-21 10:20:00,44.33,44.37,44.33,44.37,2900.0,32.2005,32.2295,32.2005,32.2295,2900.0
2013-06-21 10:25:00,44.33,44.33,44.28,44.28,2200.0,32.2005,32.2005,32.1642,32.1642,2200.0
2013-06-21 10:30:00,44.27,44.28,44.24,44.26,1600.0,32.1569,32.1642,32.1351,32.1496,1600.0
2013-06-21 10:35:00,44.27,44.29,44.24,44.29,18600.0,32.1569,32.1714,32.1351,32.1714,18600.0
2013-06-21 10:40:00,44.23,44.29,44.23,44.27,1600.0,32.1278,32.1714,32.1278,32.1569,1600.0
2013-06-21 10:45:00,44.29,44.34,44.29,44.34,400.0,32.1714,32.2077,32.1714,32.2077,400.0
2013-06-21 10:50:00,44.34,44.4,44.34,44.4,6600.0,32.2077,32.2513,32.2077,32.2513,6600.0
2013-06-21 10:55:00,44.39,44.39,44.33,44.33,6800.0,32.2441,32.2441,32.2005,32.2005,6800.0
2013-06-21 11:00:00,44.35,44.37,44.32,44.32,3100.0,32.215,32.2295,32.1932,32.1932,3100.0
2013-06-21 11:05:00,44.29,44.29,44.26,44.28,10800.0,32.1714,32.1714,32.1496,32.1642,10800.0
2013-06-21 11:10:00,44.31,44.31,44.26,44.26,2900.0,32.186,32.186,32.1496,32.1496,2900.0
2013-06-21 11:15:00,44.27,44.3,44.27,44.29,2300.0,32.1569,32.1787,32.1569,32.1714,2300.0
2013-06-21 11:20:00,44.28,44.28,44.2,44.21,8400.0,32.1642,32.1642,32.1061,32.1133,8400.0
2013-06-21 11:25:00,44.21,44.21,44.1,44.1,1200.0,32.1133,32.1133,32.0334,32.0334,1200.0
2013-06-21 11:30:00,44.07,44.09,44.0,44.04,11100.0,32.0116,32.0262,31.9608,31.9898,11100.0
2013-06-21 11:35:00,44.11,44.11,44.11,44.11,100.0,32.0407,32.0407,32.0407,32.0407,100.0
2013-06-21 11:40:00,44.07,44.08,44.04,44.04,1800.0,32.0116,32.0189,31.9898,31.9898,1800.0
2013-06-21 11:45:00,44.05,44.09,44.05,44.05,11200.0,31.9971,32.0262,31.9971,31.9971,11200.0
2013-06-21 11:50:00,44.06,44.06,44.01,44.01,2900.0,32.0044,32.0044,31.968,31.968,2900.0
2013-06-21 11:55:00,44.0,44.02,44.0,44.02,2300.0,31.9608,31.9753,31.9608,31.9753,2300.0
2013-06-21 12:00:00,44.05,44.08,44.05,44.07,5400.0,31.9971,32.0189,31.9971,32.0116,5400.0
2013-06-21 12:05:00,44.12,44.21,44.08,44.18,4300.0,32.0479,32.1133,32.0189,32.0915,4300.0
2013-06-21 12:10:00,44.19,44.23,44.18,44.22,1700.0,32.0988,32.1278,32.0915,32.1206,1700.0
2013-06-21 12:15:00,44.16,44.2,44.15,44.15,8300.0,32.077,32.1061,32.0697,32.0697,8300.0
2013-06-21 12:20:00,44.19,44.19,44.14,44.14,1700.0,32.0988,32.0988,32.0625,32.0625,1700.0
2013-06-21 12:25:00,44.14,44.16,44.14,44.15,1100.0,32.0625,32.077,32.0625,32.0697,1100.0
2013-06-21 12:30:00,44.16,44.21,44.16,44.18,4100.0,32.077,32.1133,32.077,32.0915,4100.0
2013-06-21 12:35:00,44.19,44.25,44.19,44.25,800.0,32.0988,32.1424,32.0988,32.1424,800.0
2013-06-21 12:40:00,44.26,44.34,44.26,44.34,400.0,32.1496,32.2077,32.1496,32.2077,400.0
2013-06-21 12:45:00,44.36,44.51,44.33,44.51,12400.0,32.2223,32.3312,32.2005,32.3312,12400.0
2013-06-21 12:50:00,44.49,44.49,44.45,44.45,2000.0,32.3167,32.3167,32.2876,32.2876,2000.0
2013-06-21 12:55:00,44.47,44.6,44.47,44.6,1300.0,32.3022,32.3966,32.3022,32.3966,1300.0
2013-06-21 13:00:00,44.65,44.68,44.53,44.53,24800.0,32.4329,32.4547,32.3458,32.3458,24800.0
2013-06-21 13:05:00,44.53,44.58,44.53,44.58,4100.0,32.3458,32.3821,32.3458,32.3821,4100.0
2013-06-21 13:10:00,44.6,44.63,44.58,44.63,1200.0,32.3966,32.4184,32.3821,32.4184,1200.0
2013-06-21 13:15:00,44.75,44.77,44.73,44.77,1000.0,32.5056,32.5201,32.491,32.5201,1000.0
2013-06-21 13:20:00,44.75,44.75,44.69,44.69,900.0,32.5056,32.5056,32.462,32.462,900.0
2013-06-21 13:25:00,44.64,44.67,44.64,44.66,4400.0,32.4257,32.4475,32.4257,32.4402,4400.0
2013-06-21 13:30:00,44.65,44.75,44.63,44.7,3400.0,32.4329,32.5056,32.4184,32.4692,3400.0
2013-06-21 13:35:00,44.66,44.68,44.66,44.66,3700.0,32.4402,32.4547,32.4402,32.4402,3700.0
2013-06-21 13:40:00,44.67,44.67,44.64,44.64,2900.0,32.4475,32.4475,32.4257,32.4257,2900.0
2013-06-21 13:45:00,44.64,44.66,44.59,44.59,2600.0,32.4257,32.4402,32.3893,32.3893,2600.0
2013-06-21 13:50:00,44.58,44.59,44.53,44.53,400.0,32.3821,32.3893,32.3458,32.3458,400.0
2013-06-21 13:55:00,44.49,44.49,44.46,44.46,2400.0,32.3167,32.3167,32.2949,32.2949,2400.0
2013-06-21 14:00:00,44.42,44.49,44.42,44.45,9600.0,32.2659,32.3167,32.2659,32.2876,9600.0
2013-06-21 14:05:00,44.44,44.44,44.35,44.36,6000.0,32.2804,32.2804,32.215,32.2223,6000.0
2013-06-21 14:10:00,44.36,44.46,44.36,44.46,13700.0,32.2223,32.2949,32.2223,32.2949,13700.0
2013-06-21 14:15:00,44.46,44.5,44.46,44.5,14900.0,32.2949,32.324,32.2949,32.324,14900.0
2013-06-21 14:20:00,44.5,44.58,44.46,44.55,8400.0,32.324,32.3821,32.2949,32.3603,8400.0
2013-06-21 14:25:00,44.55,44.67,44.55,44.65,18000.0,32.3603,32.4475,32.3603,32.4329,18000.0
2013-06-21 14:30:00,44.66,44.66,44.58,44.66,4000.0,32.4402,32.4402,32.3821,32.4402,4000.0
2013-06-21 14:35:00,44.64,44.67,44.63,44.64,1400.0,32.4257,32.4475,32.4184,32.4257,1400.0
2013-06-21 14:40:00,44.6,44.62,44.6,44.62,400.0,32.3966,32.4111,32.3966,32.4111,400.0
2013-06-21 14:45:00,44.59,44.69,44.59,44.69,5900.0,32.3893,32.462,32.3893,32.462,5900.0
2013-06-21 14:50:00,44.69,44.74,44.69,44.7,42600.0,32.462,32.4983,32.462,32.4692,42600.0
2013-06-21 14:55:00,44.72,44.73,44.68,44.71,5000.0,32.4838,32.491,32.4547,32.4765,5000.0
2013-06-21 15:00:00,44.73,44.77,44.69,44.77,3400.0,32.491,32.5201,32.462,32.5201,3400.0
2013-06-21 15:05:00,44.77,44.88,44.77,44.86,4000.0,32.5201,32.6,32.5201,32.5855,4000.0
2013-06-21 15:10:00,44.85,44.9,44.85,44.9,6500.0,32.5782,32.6145,32.5782,32.6145,6500.0
2013-06-21 15:15:00,44.84,44.89,44.84,44.87,1500.0,32.5709,32.6073,32.5709,32.5927,1500.0
2013-06-21 15:20:00,44.88,44.88,44.81,44.81,20300.0,32.6,32.6,32.5491,32.5491,20300.0
2013-06-21 15:25:00,44.82,44.87,44.82,44.82,10300.0,32.5564,32.5927,32.5564,32.5564,10300.0
2013-06-21 15:30:00,44.85,44.85,44.8,44.81,11800.0,32.5782,32.5782,32.5419,32.5491,11800.0
2013-06-21 15:35:00,44.81,44.9,44.81,44.85,15800.0,32.5491,32.6145,32.5491,32.5782,15800.0
2013-06-21 15:40:00,44.85,44.85,44.76,44.76,11200.0,32.5782,32.5782,32.5128,32.5128,11200.0
2013-06-21 15:45:00,44.76,44.76,44.65,44.75,2700.0,32.5128,32.5128,32.4329,32.5056,2700.0
2013-06-21 15:50:00,44.77,44.77,44.73,44.76,7100.0,32.5201,32.5201,32.491,32.5128,7100.0
2013-06-21 15:55:00,44.77,44.8,44.72,44.77,14000.0,32.5201,32.5419,32.4838,32.5201,14000.0
2013-06-24 09:30:00,43.83,43.83,43.57,43.6,11500.0,31.8373,31.8373,31.6484,31.6702,11500.0
2013-06-24 09:35:00,43.6,43.64,43.5,43.5,3700.0,31.6702,31.6993,31.5976,31.5976,3700.0
2013-06-24 09:40:00,43.61,43.61,43.53,43.58,3300.0,31.6775,31.6775,31.6194,31.6557,3300.0
2013-06-24 09:45:00,43.6,43.64,43.6,43.64,8500.0,31.6702,31.6993,31.6702,31.6993,8500.0
2013-06-24 09:50:00,43.61,43.61,43.47,43.47,3300.0,31.6775,31.6775,31.5758,31.5758,3300.0
2013-06-24 09:55:00,43.39,43.39,43.3,43.34,1700.0,31.5177,31.5177,31.4523,31.4814,1700.0
2013-06-24 10:00:00,43.32,43.32,43.25,43.25,1900.0,31.4668,31.4668,31.416,31.416,1900.0
2013-06-24 10:05:00,43.33,43.4,43.33,43.4,4200.0,31.4741,31.5249,31.4741,31.5249,4200.0
2013-06-24 10:10:00,43.38,43.45,43.34,43.39,18600.0,31.5104,31.5613,31.4814,31.5177,18600.0
2013-06-24 10:15:00,43.42,43.45,43.39,43.45,1212200.0,31.5395,31.5613,31.5177,31.5613,1212200.0
2013-06-24 10:20:00,43.4,43.42,43.36,43.41,4400.0,31.5249,31.5395,31.4959,31.5322,4400.0
2013-06-24 10:25:00,43.32,43.33,43.29,43.32,2000.0,31.4668,31.4741,31.445,31.4668,2000.0
2013-06-24 10:30:00,43.28,43.33,43.25,43.28,3400.0,31.4378,31.4741,31.416,31.4378,3400.0
2013-06-24 10:35:00,43.26,43.34,43.26,43.34,1500.0,31.4233,31.4814,31.4233,31.4814,1500.0
2013-06-24 10:40:00,43.38,43.38,43.35,43.35,300.0,31.5104,31.5104,31.4886,31.4886,300.0
2013-06-24 10:45:00,43.33,43.35,43.32,43.33,2900.0,31.4741,31.4886,31.4668,31.4741,2900.0
2013-06-24 10:50:00,43.36,43.36,43.36,43.36,500.0,31.4959,31.4959,31.4959,31.4959,500.0
2013-06-24 10:55:00,43.35,43.37,43.35,43.37,1200.0,31.4886,31.5032,31.4886,31.5032,1200.0
2013-06-24 11:00:00,43.38,43.38,43.38,43.38,100.0,31.5104,31.5104,31.5104,31.5104,100.0
2013-06-24 11:05:00,43.34,43.41,43.32,43.38,10500.0,31.4814,31.5322,31.4668,31.5104,10500.0
2013-06-24 11:10:00,43.37,43.38,43.3,43.3,33300.0,31.5032,31.5104,31.4523,31.4523,33300.0
2013-06-24 11:15:00,43.33,43.33,43.25,43.29,3500.0,31.4741,31.4741,31.416,31.445,3500.0
2013-06-24 11:20:00,43.25,43.27,43.21,43.21,11500.0,31.416,31.4305,31.3869,31.3869,11500.0
2013-06-24 11:25:00,43.21,43.24,43.21,43.23,2900.0,31.3869,31.4087,31.3869,31.4015,2900.0
2013-06-24 11:30:00,43.21,43.32,43.21,43.3,161800.0,31.3869,31.4668,31.3869,31.4523,161800.0
2013-06-24 11:35:00,43.33,43.33,43.31,43.32,140500.0,31.4741,31.4741,31.4596,31.4668,140500.0
2013-06-24 11:40:00,43.32,43.4,43.32,43.32,55800.0,31.4668,31.5249,31.4668,31.4668,55800.0
2013-06-24 11:45:00,43.32,43.33,43.26,43.31,28800.0,31.4668,31.4741,31.4233,31.4596,28800.0
2013-06-24 11:50:00,43.3,43.4,43.3,43.39,153300.0,31.4523,31.5249,31.4523,31.5177,153300.0
2013-06-24 11:55:00,43.39,43.39,43.35,43.37,103200.0,31.5177,31.5177,31.4886,31.5032,103200.0
2013-06-24 12:00:00,43.38,43.38,43.31,43.31,5000.0,31.5104,31.5104,31.4596,31.4596,5000.0
2013-06-24 12:05:00,43.27,43.29,43.25,43.27,207000.0,31.4305,31.445,31.416,31.4305,207000.0
2013-06-24 12:10:00,43.27,43.29,43.27,43.29,6700.0,31.4305,31.445,31.4305,31.445,6700.0
2013-06-24 12:15:00,43.26,43.32,43.26,43.27,3100.0,31.4233,31.4668,31.4233,31.4305,3100.0
2013-06-24 12:20:00,43.25,43.25,43.25,43.25,2900.0,31.416,31.416,31.416,31.416,2900.0
2013-06-24 12:25:00,43.3,43.38,43.3,43.38,1700.0,31.4523,31.5104,31.4523,31.5104,1700.0
2013-06-24 12:30:00,43.41,43.42,43.37,43.37,26300.0,31.5322,31.5395,31.5032,31.5032,26300.0
2013-06-24 12:35:00,43.4,43.47,43.4,43.42,52300.0,31.5249,31.5758,31.5249,31.5395,52300.0
2013-06-24 12:40:00,43.41,43.43,43.41,43.42,7500.0,31.5322,31.5467,31.5322,31.5395,7500.0
2013-06-24 12:45:00,43.42,43.48,43.4,43.47,60300.0,31.5395,31.5831,31.5249,31.5758,60300.0
2013-06-24 12:50:00,43.47,43.49,43.45,43.46,2800.0,31.5758,31.5903,31.5613,31.5685,2800.0
2013-06-24 12:55:00,43.48,43.63,43.48,43.61,165600.0,31.5831,31.692,31.5831,31.6775,165600.0
2013-06-24 13:00:00,43.65,43.65,43.59,43.63,82100.0,31.7065,31.7065,31.663,31.692,82100.0
2013-06-24 13:05:00,43.6,43.6,43.56,43.56,3000.0,31.6702,31.6702,31.6412,31.6412,3000.0
2013-06-24 13:10:00,43.56,43.67,43.56,43.66,11700.0,31.6412,31.7211,31.6412,31.7138,11700.0
2013-06-24 13:15:00,43.64,43.68,43.62,43.68,1600.0,31.6993,31.7283,31.6848,31.7283,1600.0
2013-06-24 13:20:00,43.67,43.68,43.67,43.68,52500.0,31.7211,31.7283,31.7211,31.7283,52500.0
2013-06-24 13:25:00,43.65,43.66,43.65,43.66,900.0,31.7065,31.7138,31.7065,31.7138,900.0
2013-06-24 13:30:00,43.68,43.7,43.68,43.7,2600.0,31.7283,31.7429,31.7283,31.7429,2600.0
2013-06-24 13:35:00,43.69,43.72,43.66,43.7,17300.0,31.7356,31.7574,31.7138,31.7429,17300.0
2013-06-24 13:40:00,43.71,43.83,43.71,43.82,11200.0,31.7501,31.8373,31.7501,31.83,11200.0
2013-06-24 13:45:00,43.86,43.86,43.81,43.81,31700.0,31.8591,31.8591,31.8228,31.8228,31700.0
2013-06-24 13:50:00,43.72,43.72,43.69,43.69,700.0,31.7574,31.7574,31.7356,31.7356,700.0
2013-06-24 13:55:00,43.7,43.78,43.7,43.78,1500.0,31.7429,31.801,31.7429,31.801,1500.0
2013-06-24 14:00:00,43.77,43.89,43.75,43.89,40400.0,31.7937,31.8809,31.7792,31.8809,40400.0
2013-06-24 14:05:00,43.89,43.91,43.87,43.91,8100.0,31.8809,31.8954,31.8663,31.8954,8100.0
2013-06-24 14:10:00,43.93,43.96,43.93,43.94,11500.0,31.9099,31.9317,31.9099,31.9172,11500.0
2013-06-24 14:15:00,43.89,43.93,43.88,43.93,1700.0,31.8809,31.9099,31.8736,31.9099,1700.0
2013-06-24 14:20:00,44.04,44.04,44.01,44.02,2800.0,31.9898,31.9898,31.968,31.9753,2800.0
2013-06-24 14:25:00,44.01,44.08,44.0,44.08,5400.0,31.968,32.0189,31.9608,32.0189,5400.0
2013-06-24 14:30:00,44.07,44.13,44.07,44.13,11800.0,32.0116,32.0552,32.0116,32.0552,11800.0
2013-06-24 14:35:00,44.12,44.16,44.08,44.16,18900.0,32.0479,32.077,32.0189,32.077,18900.0
2013-06-24 14:40:00,44.16,44.16,44.1,44.13,5900.0,32.077,32.077,32.0334,32.0552,5900.0
2013-06-24 14:45:00,44.12,44.12,44.08,44.08,2600.0,32.0479,32.0479,32.0189,32.0189,2600.0
2013-06-24 14:50:00,44.09,44.1,44.08,44.09,6000.0,32.0262,32.0334,32.0189,32.0262,6000.0
2013-06-24 14:55:00,44.08,44.08,44.04,44.07,5200.0,32.0189,32.0189,31.9898,32.0116,5200.0
2013-06-24 15:00:00,44.06,44.09,44.03,44.07,7800.0,32.0044,32.0262,31.9826,32.0116,7800.0
2013-06-24 15:05:00,44.07,44.09,44.05,44.07,2700.0,32.0116,32.0262,31.9971,32.0116,2700.0
2013-06-24 15:10:00,44.07,44.07,44.04,44.04,1000.0,32.0116,32.0116,31.9898,31.9898,1000.0
2013-06-24 15:15:00,44.01,44.02,43.9,43.92,7800.0,31.968,31.9753,31.8881,31.9027,7800.0
2013-06-24 15:20:00,43.92,44.0,43.92,43.93,6900.0,31.9027,31.9608,31.9027,31.9099,6900.0
2013-06-24 15:25:00,43.92,43.94,43.88,43.91,8600.0,31.9027,31.9172,31.8736,31.8954,8600.0
2013-06-24 15:30:00,43.93,44.0,43.89,43.94,1300.0,31.9099,31.9608,31.8809,31.9172,1300.0
2013-06-24 15:35:00,43.92,44.05,43.92,44.04,3100.0,31.9027,31.9971,31.9027,31.9898,3100.0
2013-06-24 15:40:00,44.02,44.02,43.96,43.97,42100.0,31.9753,31.9753,31.9317,31.939,42100.0
2013-06-24 15:45:00,43.9,43.92,43.83,43.86,14400.0,31.8881,31.9027,31.8373,31.8591,14400.0
2013-06-24 15:50:00,43.91,43.95,43.87,43.95,10100.0,31.8954,31.9245,31.8663,31.9245,10100.0
2013-06-24 15:55:00,43.89,43.89,43.79,43.82,7200.0,31.8809,31.8809,31.8082,31.83,7200.0
2013-06-25 09:30:00,44.55,44.62,44.53,44.55,33300.0,32.3603,32.4111,32.3458,32.3603,33300.0
2013-06-25 09:35:00,44.5,44.52,44.32,44.32,17400.0,32.324,32.3385,32.1932,32.1932,17400.0
2013-06-25 09:40:00,44.32,44.49,44.32,44.48,37100.0,32.1932,32.3167,32.1932,32.3094,37100.0
2013-06-25 09:45:00,44.48,44.49,44.38,44.38,33500.0,32.3094,32.3167,32.2368,32.2368,33500.0
2013-06-25 09:50:00,44.38,44.38,44.29,44.29,2500.0,32.2368,32.2368,32.1714,32.1714,2500.0
2013-06-25 09:55:00,44.26,44.33,44.23,44.33,6100.0,32.1496,32.2005,32.1278,32.2005,6100.0
2013-06-25 10:00:00,44.34,44.34,44.24,44.24,2600.0,32.2077,32.2077,32.1351,32.1351,2600.0
2013-06-25 10:05:00,44.18,44.26,44.18,44.26,1300.0,32.0915,32.1496,32.0915,32.1496,1300.0
2013-06-25 10:10:00,44.21,44.21,44.16,44.16,600.0,32.1133,32.1133,32.077,32.077,600.0
2013-06-25 10:15:00,44.11,44.11,44.05,44.05,200.0,32.0407,32.0407,31.9971,31.9971,200.0
2013-06-25 10:20:00,44.04,44.11,44.02,44.11,1300.0,31.9898,32.0407,31.9753,32.0407,1300.0
2013-06-25 10:25:00,44.11,44.16,44.11,44.16,105000.0,32.0407,32.077,32.0407,32.077,105000.0
2013-06-25 10:30:00,44.14,44.15,44.12,44.14,86700.0,32.0625,32.0697,32.0479,32.0625,86700.0
2013-06-25 10:35:00,44.15,44.21,44.15,44.21,7000.0,32.0697,32.1133,32.0697,32.1133,7000.0
2013-06-25 10:40:00,44.21,44.21,44.21,44.21,0.0,32.1133,32.1133,32.1133,32.1133,0.0
2013-06-25 10:45:00,44.23,44.24,44.23,44.24,10600.0,32.1278,32.1351,32.1278,32.1351,10600.0
2013-06-25 10:50:00,44.27,44.27,44.23,44.23,300.0,32.1569,32.1569,32.1278,32.1278,300.0
2013-06-25 10:55:00,44.28,44.3,44.24,44.27,2100.0,32.1642,32.1787,32.1351,32.1569,2100.0
2013-06-25 11:00:00,44.27,44.27,44.27,44.27,600.0,32.1569,32.1569,32.1569,32.1569,600.0
2013-06-25 11:05:00,44.25,44.3,44.25,44.29,3100.0,32.1424,32.1787,32.1424,32.1714,3100.0
2013-06-25 11:10:00,44.33,44.34,44.28,44.3,68100.0,32.2005,32.2077,32.1642,32.1787,68100.0
2013-06-25 11:15:00,44.3,44.3,44.27,44.28,500.0,32.1787,32.1787,32.1569,32.1642,500.0
2013-06-25 11:20:00,44.28,44.28,44.28,44.28,0.0,32.1642,32.1642,32.1642,32.1642,0.0
2013-06-25 11:25:00,44.26,44.28,44.26,44.28,1100.0,32.1496,32.1642,32.1496,32.1642,1100.0
2013-06-25 11:30:00,44.29,44.29,44.29,44.29,1300.0,32.1714,32.1714,32.1714,32.1714,1300.0
2013-06-25 11:35:00,44.25,44.33,44.25,44.33,600.0,32.1424,32.2005,32.1424,32.2005,600.0
2013-06-25 11:40:00,44.27,44.27,44.25,44.27,3600.0,32.1569,32.1569,32.1424,32.1569,3600.0
2013-06-25 11:45:00,44.27,44.27,44.27,44.27,0.0,32.1569,32.1569,32.1569,32.1569,0.0
2013-06-25 11:50:00,44.28,44.3,44.25,44.3,377300.0,32.1642,32.1787,32.1424,32.1787,377300.0
2013-06-25 11:55:00,44.33,44.35,44.32,44.34,1600.0,32.2005,32.215,32.1932,32.2077,1600.0
2013-06-25 12:00:00,44.35,44.35,44.33,44.34,9700.0,32.215,32.215,32.2005,32.2077,9700.0
2013-06-25 12:05:00,44.35,44.35,44.35,44.35,5300.0,32.215,32.215,32.215,32.215,5300.0
2013-06-25 12:10:00,44.35,44.35,44.35,44.35,0.0,32.215,32.215,32.215,32.215,0.0
2013-06-25 12:15:00,44.33,44.35,44.33,44.35,53400.0,32.2005,32.215,32.2005,32.215,53400.0
2013-06-25 12:20:00,44.34,44.34,44.29,44.29,9400.0,32.2077,32.2077,32.1714,32.1714,9400.0
2013-06-25 12:25:00,44.33,44.33,44.3,44.3,2400.0,32.2005,32.2005,32.1787,32.1787,2400.0
2013-06-25 12:30:00,44.35,44.35,44.35,44.35,200.0,32.215,32.215,32.215,32.215,200.0
2013-06-25 12:35:00,44.36,44.36,44.31,44.31,300.0,32.2223,32.2223,32.186,32.186,300.0
2013-06-25 12:40:00,44.35,44.36,44.33,44.36,2500.0,32.215,32.2223,32.2005,32.2223,2500.0
2013-06-25 12:45:00,44.37,44.37,44.36,44.37,1200.0,32.2295,32.2295,32.2223,32.2295,1200.0
2013-06-25 12:50:00,44.35,44.38,44.35,44.37,600.0,32.215,32.2368,32.215,32.2295,600.0
2013-06-25 12:55:00,44.38,44.39,44.37,44.39,4500.0,32.2368,32.2441,32.2295,32.2441,4500.0
2013-06-25 13:00:00,44.38,44.39,44.38,44.38,8200.0,32.2368,32.2441,32.2368,32.2368,8200.0
2013-06-25 13:05:00,44.38,44.38,44.29,44.29,104200.0,32.2368,32.2368,32.1714,32.1714,104200.0
2013-06-25 13:10:00,44.29,44.3,44.29,44.3,400.0,32.1714,32.1787,32.1714,32.1787,400.0
2013-06-25 13:15:00,44.31,44.31,44.29,44.3,60900.0,32.186,32.186,32.1714,32.1787,60900.0
2013-06-25 13:20:00,44.29,44.29,44.28,44.28,4400.0,32.1714,32.1714,32.1642,32.1642,4400.0
2013-06-25 13:25:00,44.27,44.28,44.27,44.28,6200.0,32.1569,32.1642,32.1569,32.1642,6200.0
2013-06-25 13:30:00,44.25,44.26,44.24,44.24,2700.0,32.1424,32.1496,32.1351,32.1351,2700.0
2013-06-25 13:35:00,44.23,44.28,44.23,44.27,46600.0,32.1278,32.1642,32.1278,32.1569,46600.0
2013-06-25 13:40:00,44.27,44.32,44.26,44.32,10700.0,32.1569,32.1932,32.1496,32.1932,10700.0
2013-06-25 13:45:00,44.32,44.37,44.32,44.35,4700.0,32.1932,32.2295,32.1932,32.215,4700.0
2013-06-25 13:50:00,44.33,44.34,44.33,44.34,6400.0,32.2005,32.2077,32.2005,32.2077,6400.0
2013-06-25 13:55:00,44.33,44.34,44.33,44.34,500.0,32.2005,32.2077,32.2005,32.2077,500.0
2013-06-25 14:00:00,44.28,44.3,44.26,44.3,1600.0,32.1642,32.1787,32.1496,32.1787,1600.0
2013-06-25 14:05:00,44.31,44.31,44.3,44.3,900.0,32.186,32.186,32.1787,32.1787,900.0
2013-06-25 14:10:00,44.32,44.36,44.3,44.36,28300.0,32.1932,32.2223,32.1787,32.2223,28300.0
2013-06-25 14:15:00,44.36,44.39,44.34,44.36,57200.0,32.2223,32.2441,32.2077,32.2223,57200.0
2013-06-25 14:20:00,44.36,44.36,44.33,44.33,600.0,32.2223,32.2223,32.2005,32.2005,600.0
2013-06-25 14:25:00,44.33,44.35,44.32,44.34,16700.0,32.2005,32.215,32.1932,32.2077,16700.0
2013-06-25 14:30:00,44.37,44.42,44.35,44.42,18200.0,32.2295,32.2659,32.215,32.2659,18200.0
2013-06-25 14:35:00,44.43,44.43,44.4,44.43,1400.0,32.2731,32.2731,32.2513,32.2731,1400.0
2013-06-25 14:40:00,44.44,44.44,44.42,44.42,4600.0,32.2804,32.2804,32.2659,32.2659,4600.0
2013-06-25 14:45:00,44.43,44.44,44.42,44.43,47400.0,32.2731,32.2804,32.2659,32.2731,47400.0
2013-06-25 14:50:00,44.45,44.47,44.41,44.47,11000.0,32.2876,32.3022,32.2586,32.3022,11000.0
2013-06-25 14:55:00,44.48,44.49,44.45,44.45,9500.0,32.3094,32.3167,32.2876,32.2876,9500.0
2013-06-25 15:00:00,44.45,44.45,44.43,44.43,10200.0,32.2876,32.2876,32.2731,32.2731,10200.0
2013-06-25 15:05:00,44.43,44.47,44.43,44.46,3600.0,32.2731,32.3022,32.2731,32.2949,3600.0
2013-06-25 15:10:00,44.47,44.49,44.47,44.48,2200.0,32.3022,32.3167,32.3022,32.3094,2200.0
2013-06-25 15:15:00,44.5,44.53,44.5,44.5,5800.0,32.324,32.3458,32.324,32.324,5800.0
2013-06-25 15:20:00,44.51,44.56,44.51,44.56,18600.0,32.3312,32.3675,32.3312,32.3675,18600.0
2013-06-25 15:25:00,44.55,44.59,44.54,44.58,14700.0,32.3603,32.3893,32.353,32.3821,14700.0
2013-06-25 15:30:00,44.59,44.64,44.59,44.64,46100.0,32.3893,32.4257,32.3893,32.4257,46100.0
2013-06-25 15:35:00,44.64,44.65,44.62,44.62,59200.0,32.4257,32.4329,32.4111,32.4111,59200.0
2013-06-25 15:40:00,44.65,44.67,44.65,44.65,6800.0,32.4329,32.4475,32.4329,32.4329,6800.0
2013-06-25 15:45:00,44.64,44.67,44.63,44.64,4900.0,32.4257,32.4475,32.4184,32.4257,4900.0
2013-06-25 15:50:00,44.63,44.63,44.62,44.62,12400.0,32.4184,32.4184,32.4111,32.4111,12400.0
2013-06-25 15:55:00,44.65,44.67,44.61,44.63,28400.0,32.4329,32.4475,32.4039,32.4184,28400.0
2013-06-26 09:30:00,44.82,44.9,44.82,44.9,4400.0,32.5564,32.6145,32.5564,32.6145,4400.0
2013-06-26 09:35:00,45.1,45.1,44.97,44.97,300.0,32.7598,32.7598,32.6654,32.6654,300.0
2013-06-26 09:40:00,44.98,45.18,44.98,45.11,17500.0,32.6726,32.8179,32.6726,32.7671,17500.0
2013-06-26 09:45:00,45.12,45.12,45.05,45.05,2400.0,32.7743,32.7743,32.7235,32.7235,2400.0
2013-06-26 09:50:00,45.11,45.12,45.11,45.12,700.0,32.7671,32.7743,32.7671,32.7743,700.0
2013-06-26 09:55:00,45.14,45.15,45.09,45.12,4800.0,32.7889,32.7961,32.7525,32.7743,4800.0
2013-06-26 10:00:00,45.13,45.16,45.1,45.1,11500.0,32.7816,32.8034,32.7598,32.7598,11500.0
2013-06-26 10:05:00,45.1,45.1,45.07,45.08,13800.0,32.7598,32.7598,32.738,32.7453,13800.0
2013-06-26 10:10:00,45.08,45.1,45.07,45.07,5300.0,32.7453,32.7598,32.738,32.738,5300.0
2013-06-26 10:15:00,45.05,45.05,45.04,45.04,900.0,32.7235,32.7235,32.7162,32.7162,900.0
2013-06-26 10:20:00,45.06,45.14,45.05,45.12,8500.0,32.7307,32.7889,32.7235,32.7743,8500.0
2013-06-26 10:25:00,45.08,45.1,45.06,45.06,7600.0,32.7453,32.7598,32.7307,32.7307,7600.0
2013-06-26 10:30:00,45.07,45.07,45.0,45.0,26700.0,32.738,32.738,32.6872,32.6872,26700.0
2013-06-26 10:35:00,45.04,45.04,45.04,45.04,100.0,32.7162,32.7162,32.7162,32.7162,100.0
2013-06-26 10:40:00,45.05,45.07,45.05,45.07,500.0,32.7235,32.738,32.7235,32.738,500.0
2013-06-26 10:45:00,45.07,45.09,45.07,45.07,3900.0,32.738,32.7525,32.738,32.738,3900.0
2013-06-26 10:50:00,45.07,45.07,45.04,45.07,25100.0,32.738,32.738,32.7162,32.738,25100.0
2013-06-26 10:55:00,45.07,45.07,45.03,45.03,39100.0,32.738,32.738,32.7089,32.7089,39100.0
2013-06-26 11:00:00,45.0,45.0,44.95,44.95,18200.0,32.6872,32.6872,32.6508,32.6508,18200.0
2013-06-26 11:05:00,44.94,44.94,44.92,44.93,21900.0,32.6436,32.6436,32.629,32.6363,21900.0
2013-06-26 11:10:00,44.94,44.96,44.92,44.96,11200.0,32.6436,32.6581,32.629,32.6581,11200.0
2013-06-26 11:15:00,44.96,44.96,44.94,44.96,17900.0,32.6581,32.6581,32.6436,32.6581,17900.0
2013-06-26 11:20:00,44.94,44.96,44.94,44.95,1300.0,32.6436,32.6581,32.6436,32.6508,1300.0
2013-06-26 11:25:00,44.94,44.94,44.91,44.91,7400.0,32.6436,32.6436,32.6218,32.6218,7400.0
2013-06-26 11:30:00,44.91,44.94,44.91,44.94,1600.0,32.6218,32.6436,32.6218,32.6436,1600.0
2013-06-26 11:35:00,44.94,44.95,44.91,44.91,9200.0,32.6436,32.6508,32.6218,32.6218,9200.0
2013-06-26 11:40:00,44.91,44.95,44.91,44.92,8700.0,32.6218,32.6508,32.6218,32.629,8700.0
2013-06-26 11:45:00,44.92,44.96,44.92,44.96,2500.0,32.629,32.6581,32.629,32.6581,2500.0
2013-06-26 11:50:00,44.96,44.96,44.95,44.96,3600.0,32.6581,32.6581,32.6508,32.6581,3600.0
2013-06-26 11:55:00,44.96,44.96,44.92,44.92,7700.0,32.6581,32.6581,32.629,32.629,7700.0
2013-06-26 12:00:00,44.92,44.97,44.91,44.96,10800.0,32.629,32.6654,32.6218,32.6581,10800.0
2013-06-26 12:05:00,44.97,44.98,44.95,44.96,4600.0,32.6654,32.6726,32.6508,32.6581,4600.0
2013-06-26 12:10:00,44.97,44.99,44.97,44.99,3200.0,32.6654,32.6799,32.6654,32.6799,3200.0
2013-06-26 12:15:00,44.99,45.05,44.98,45.05,4000.0,32.6799,32.7235,32.6726,32.7235,4000.0
2013-06-26 12:20:00,45.05,45.06,45.02,45.04,18300.0,32.7235,32.7307,32.7017,32.7162,18300.0
2013-06-26 12:25:00,45.04,45.05,45.04,45.05,6100.0,32.7162,32.7235,32.7162,32.7235,6100.0
2013-06-26 12:30:00,45.06,45.06,45.03,45.03,13600.0,32.7307,32.7307,32.7089,32.7089,13600.0
2013-06-26 12:35:00,45.02,45.06,45.01,45.06,5200.0,32.7017,32.7307,32.6944,32.7307,5200.0
2013-06-26 12:40:00,45.06,45.06,45.05,45.05,7200.0,32.7307,32.7307,32.7235,32.7235,7200.0
2013-06-26 12:45:00,45.05,45.05,45.04,45.05,2300.0,32.7235,32.7235,32.7162,32.7235,2300.0
2013-06-26 12:50:00,45.05,45.06,45.05,45.06,6400.0,32.7235,32.7307,32.7235,32.7307,6400.0
2013-06-26 12:55:00,45.06,45.06,45.01,45.03,16700.0,32.7307,32.7307,32.6944,32.7089,16700.0
2013-06-26 13:00:00,45.04,45.06,45.03,45.03,9500.0,32.7162,32.7307,32.7089,32.7089,9500.0
2013-06-26 13:05:00,45.05,45.06,45.04,45.06,1400.0,32.7235,32.7307,32.7162,32.7307,1400.0
2013-06-26 13:10:00,45.06,45.06,45.04,45.06,3400.0,32.7307,32.7307,32.7162,32.7307,3400.0
2013-06-26 13:15:00,45.05,45.06,45.05,45.06,2900.0,32.7235,32.7307,32.7235,32.7307,2900.0
2013-06-26 13:20:00,45.06,45.06,45.05,45.06,2600.0,32.7307,32.7307,32.7235,32.7307,2600.0
2013-06-26 13:25:00,45.06,45.11,45.05,45.11,22800.0,32.7307,32.7671,32.7235,32.7671,22800.0
2013-06-26 13:30:00,45.11,45.11,45.1,45.11,3300.0,32.7671,32.7671,32.7598,32.7671,3300.0
2013-06-26 13:35:00,45.14,45.17,45.14,45.17,1800.0,32.7889,32.8106,32.7889,32.8106,1800.0
2013-06-26 13:40:00,45.15,45.15,45.11,45.11,1700.0,32.7961,32.7961,32.7671,32.7671,1700.0
2013-06-26 13:45:00,45.16,45.17,45.15,45.17,1300.0,32.8034,32.8106,32.7961,32.8106,1300.0
2013-06-26 13:50:00,45.16,45.17,45.14,45.14,3300.0,32.8034,32.8106,32.7889,32.7889,3300.0
2013-06-26 13:55:00,45.17,45.17,45.16,45.17,3500.0,32.8106,32.8106,32.8034,32.8106,3500.0
2013-06-26 14:00:00,45.18,45.2,45.16,45.18,4000.0,32.8179,32.8324,32.8034,32.8179,4000.0
2013-06-26 14:05:00,45.18,45.19,45.16,45.17,20300.0,32.8179,32.8252,32.8034,32.8106,20300.0
2013-06-26 14:10:00,45.18,45.18,45.17,45.17,6100.0,32.8179,32.8179,32.8106,32.8106,6100.0
2013-06-26 14:15:00,45.17,45.18,45.17,45.18,10900.0,32.8106,32.8179,32.8106,32.8179,10900.0
2013-06-26 14:20:00,45.19,45.2,45.17,45.17,14700.0,32.8252,32.8324,32.8106,32.8106,14700.0
2013-06-26 14:25:00,45.18,45.21,45.18,45.21,6100.0,32.8179,32.8397,32.8179,32.8397,6100.0
2013-06-26 14:30:00,45.21,45.21,45.17,45.2,13100.0,32.8397,32.8397,32.8106,32.8324,13100.0
2013-06-26 14:35:00,45.2,45.21,45.19,45.2,4500.0,32.8324,32.8397,32.8252,32.8324,4500.0
2013-06-26 14:40:00,45.2,45.23,45.2,45.23,5900.0,32.8324,32.8542,32.8324,32.8542,5900.0
2013-06-26 14:45:00,45.23,45.23,45.21,45.22,7700.0,32.8542,32.8542,32.8397,32.847,7700.0
2013-06-26 14:50:00,45.22,45.24,45.21,45.24,7300.0,32.847,32.8615,32.8397,32.8615,7300.0
2013-06-26 14:55:00,45.24,45.28,45.23,45.28,11300.0,32.8615,32.8905,32.8542,32.8905,11300.0
2013-06-26 15:00:00,45.28,45.36,45.28,45.33,13400.0,32.8905,32.9487,32.8905,32.9269,13400.0
2013-06-26 15:05:00,45.33,45.34,45.31,45.33,15300.0,32.9269,32.9341,32.9123,32.9269,15300.0
2013-06-26 15:10:00,45.33,45.34,45.32,45.34,15700.0,32.9269,32.9341,32.9196,32.9341,15700.0
2013-06-26 15:15:00,45.34,45.35,45.33,45.35,22900.0,32.9341,32.9414,32.9269,32.9414,22900.0
2013-06-26 15:20:00,45.35,45.37,45.33,45.35,15000.0,32.9414,32.9559,32.9269,32.9414,15000.0
2013-06-26 15:25:00,45.35,45.36,45.33,45.36,10200.0,32.9414,32.9487,32.9269,32.9487,10200.0
2013-06-26 15:30:00,45.36,45.38,45.35,45.36,25400.0,32.9487,32.9632,32.9414,32.9487,25400.0
2013-06-26 15:35:00,45.36,45.39,45.35,45.39,25300.0,32.9487,32.9704,32.9414,32.9704,25300.0
2013-06-26 15:40:00,45.39,45.41,45.35,45.36,22200.0,32.9704,32.985,32.9414,32.9487,22200.0
2013-06-26 15:45:00,45.36,45.38,45.34,45.37,22000.0,32.9487,32.9632,32.9341,32.9559,22000.0
2013-06-26 15:50:00,45.37,45.38,45.34,45.34,32400.0,32.9559,32.9632,32.9341,32.9341,32400.0
2013-06-26 15:55:00,45.34,45.35,45.3,45.31,96200.0,32.9341,32.9414,32.9051,32.9123,96200.0
2013-06-27 09:30:00,45.38,45.45,45.37,45.4,15500.0,33.2638,33.3151,33.2565,33.2785,15500.0
2013-06-27 09:35:00,45.4,45.4,45.37,45.4,11000.0,33.2785,33.2785,33.2565,33.2785,11000.0
2013-06-27 09:40:00,45.4,45.42,45.4,45.42,6500.0,33.2785,33.2932,33.2785,33.2932,6500.0
2013-06-27 09:45:00,45.42,45.47,45.42,45.47,29800.0,33.2932,33.3298,33.2932,33.3298,29800.0
2013-06-27 09:50:00,45.47,45.57,45.46,45.57,23100.0,33.3298,33.4031,33.3225,33.4031,23100.0
2013-06-27 09:55:00,45.57,45.58,45.55,45.55,5600.0,33.4031,33.4104,33.3884,33.3884,5600.0
2013-06-27 10:00:00,45.55,45.59,45.46,45.46,3700.0,33.3884,33.4178,33.3225,33.3225,3700.0
2013-06-27 10:05:00,45.44,45.48,45.43,45.45,2600.0,33.3078,33.3371,33.3005,33.3151,2600.0
2013-06-27 10:10:00,45.49,45.52,45.49,45.52,900.0,33.3445,33.3665,33.3445,33.3665,900.0
2013-06-27 10:15:00,45.47,45.47,45.47,45.47,100.0,33.3298,33.3298,33.3298,33.3298,100.0
2013-06-27 10:20:00,45.53,45.53,45.53,45.53,100.0,33.3738,33.3738,33.3738,33.3738,100.0
2013-06-27 10:25:00,45.52,45.54,45.52,45.54,600.0,33.3665,33.3811,33.3665,33.3811,600.0
2013-06-27 10:30:00,45.58,45.6,45.58,45.59,5100.0,33.4104,33.4251,33.4104,33.4178,5100.0
2013-06-27 10:35:00,45.63,45.63,45.57,45.59,27100.0,33.4471,33.4471,33.4031,33.4178,27100.0
2013-06-27 10:40:00,45.6,45.6,45.56,45.57,5000.0,33.4251,33.4251,33.3958,33.4031,5000.0
2013-06-27 10:45:00,45.58,45.58,45.54,45.56,11500.0,33.4104,33.4104,33.3811,33.3958,11500.0
2013-06-27 10:50:00,45.55,45.6,45.55,45.57,1900.0,33.3884,33.4251,33.3884,33.4031,1900.0
2013-06-27 10:55:00,45.56,45.56,45.51,45.51,4300.0,33.3958,33.3958,33.3591,33.3591,4300.0
2013-06-27 11:00:00,45.51,45.55,45.51,45.54,15700.0,33.3591,33.3884,33.3591,33.3811,15700.0
2013-06-27 11:05:00,45.59,45.59,45.53,45.53,46300.0,33.4178,33.4178,33.3738,33.3738,46300.0
2013-06-27 11:10:00,45.52,45.52,45.5,45.5,600.0,33.3665,33.3665,33.3518,33.3518,600.0
2013-06-27 11:15:00,45.45,45.49,45.45,45.47,2300.0,33.3151,33.3445,33.3151,33.3298,2300.0
2013-06-27 11:20:00,45.47,45.47,45.45,45.45,300.0,33.3298,33.3298,33.3151,33.3151,300.0
2013-06-27 11:25:00,45.47,45.47,45.47,45.47,200.0,33.3298,33.3298,33.3298,33.3298,200.0
2013-06-27 11:30:00,45.47,45.48,45.44,45.46,1400.0,33.3298,33.3371,33.3078,33.3225,1400.0
2013-06-27 11:35:00,45.45,45.45,45.4,45.42,3200.0,33.3151,33.3151,33.2785,33.2932,3200.0
2013-06-27 11:40:00,45.41,45.44,45.41,45.44,400.0,33.2858,33.3078,33.2858,33.3078,400.0
2013-06-27 11:45:00,45.44,45.44,45.44,45.44,300.0,33.3078,33.3078,33.3078,33.3078,300.0
2013-06-27 11:50:00,45.44,45.44,45.44,45.44,0.0,33.3078,33.3078,33.3078,33.3078,0.0
2013-06-27 11:55:00,45.48,45.49,45.45,45.49,3800.0,33.3371,33.3445,33.3151,33.3445,3800.0
2013-06-27 12:00:00,45.47,45.48,45.45,45.46,4400.0,33.3298,33.3371,33.3151,33.3225,4400.0
2013-06-27 12:05:00,45.45,45.47,45.41,45.41,1100.0,33.3151,33.3298,33.2858,33.2858,1100.0
2013-06-27 12:10:00,45.4,45.42,45.39,45.41,2600.0,33.2785,33.2932,33.2712,33.2858,2600.0
2013-06-27 12:15:00,45.41,45.44,45.41,45.44,700.0,33.2858,33.3078,33.2858,33.3078,700.0
2013-06-27 12:20:00,45.44,45.45,45.41,45.43,2000.0,33.3078,33.3151,33.2858,33.3005,2000.0
2013-06-27 12:25:00,45.43,45.44,45.41,45.44,4300.0,33.3005,33.3078,33.2858,33.3078,4300.0
2013-06-27 12:30:00,45.47,45.5,45.47,45.5,4800.0,33.3298,33.3518,33.3298,33.3518,4800.0
2013-06-27 12:35:00,45.5,45.5,45.49,45.5,7100.0,33.3518,33.3518,33.3445,33.3518,7100.0
2013-06-27 12:40:00,45.51,45.54,45.5,45.54,2300.0,33.3591,33.3811,33.3518,33.3811,2300.0
2013-06-27 12:45:00,45.53,45.54,45.53,45.53,3400.0,33.3738,33.3811,33.3738,33.3738,3400.0
2013-06-27 12:50:00,45.54,45.55,45.54,45.55,400.0,33.3811,33.3884,33.3811,33.3884,400.0
2013-06-27 12:55:00,45.54,45.6,45.54,45.6,1900.0,33.3811,33.4251,33.3811,33.4251,1900.0
2013-06-27 13:00:00,45.56,45.65,45.55,45.64,4200.0,33.3958,33.4617,33.3884,33.4544,4200.0
2013-06-27 13:05:00,45.63,45.64,45.62,45.63,1000.0,33.4471,33.4544,33.4398,33.4471,1000.0
2013-06-27 13:10:00,45.63,45.67,45.63,45.65,800.0,33.4471,33.4764,33.4471,33.4617,800.0
2013-06-27 13:15:00,45.67,45.68,45.66,45.68,1300.0,33.4764,33.4837,33.4691,33.4837,1300.0
2013-06-27 13:20:00,45.68,45.68,45.64,45.66,2300.0,33.4837,33.4837,33.4544,33.4691,2300.0
2013-06-27 13:25:00,45.66,45.69,45.66,45.69,1100.0,33.4691,33.4911,33.4691,33.4911,1100.0
2013-06-27 13:30:00,45.69,45.73,45.69,45.71,4700.0,33.4911,33.5204,33.4911,33.5057,4700.0
2013-06-27 13:35:00,45.73,45.73,45.72,45.72,1600.0,33.5204,33.5204,33.5131,33.5131,1600.0
2013-06-27 13:40:00,45.72,45.72,45.7,45.7,2000.0,33.5131,33.5131,33.4984,33.4984,2000.0
2013-06-27 13:45:00,45.7,45.71,45.7,45.7,2100.0,33.4984,33.5057,33.4984,33.4984,2100.0
2013-06-27 13:50:00,45.72,45.72,45.69,45.7,2200.0,33.5131,33.5131,33.4911,33.4984,2200.0
2013-06-27 13:55:00,45.7,45.71,45.64,45.64,5200.0,33.4984,33.5057,33.4544,33.4544,5200.0
2013-06-27 14:00:00,45.63,45.63,45.62,45.63,4700.0,33.4471,33.4471,33.4398,33.4471,4700.0
2013-06-27 14:05:00,45.65,45.66,45.61,45.65,10300.0,33.4617,33.4691,33.4324,33.4617,10300.0
2013-06-27 14:10:00,45.62,45.66,45.62,45.66,9700.0,33.4398,33.4691,33.4398,33.4691,9700.0
2013-06-27 14:15:00,45.66,45.66,45.65,45.66,8600.0,33.4691,33.4691,33.4617,33.4691,8600.0
2013-06-27 14:20:00,45.66,45.67,45.64,45.65,9300.0,33.4691,33.4764,33.4544,33.4617,9300.0
2013-06-27 14:25:00,45.64,45.68,45.63,45.66,8100.0,33.4544,33.4837,33.4471,33.4691,8100.0
2013-06-27 14:30:00,45.67,45.74,45.66,45.72,15800.0,33.4764,33.5277,33.4691,33.5131,15800.0
2013-06-27 14:35:00,45.72,45.73,45.72,45.72,12100.0,33.5131,33.5204,33.5131,33.5131,12100.0
2013-06-27 14:40:00,45.72,45.74,45.7,45.71,16000.0,33.5131,33.5277,33.4984,33.5057,16000.0
2013-06-27 14:45:00,45.71,45.72,45.68,45.71,9600.0,33.5057,33.5131,33.4837,33.5057,9600.0
2013-06-27 14:50:00,45.71,45.73,45.69,45.69,2500.0,33.5057,33.5204,33.4911,33.4911,2500.0
2013-06-27 14:55:00,45.69,45.7,45.67,45.68,5000.0,33.4911,33.4984,33.4764,33.4837,5000.0
2013-06-27 15:00:00,45.68,45.69,45.67,45.67,12200.0,33.4837,33.4911,33.4764,33.4764,12200.0
2013-06-27 15:05:00,45.67,45.68,45.65,45.66,6100.0,33.4764,33.4837,33.4617,33.4691,6100.0
2013-06-27 15:10:00,45.66,45.71,45.66,45.71,6200.0,33.4691,33.5057,33.4691,33.5057,6200.0
2013-06-27 15:15:00,45.71,45.72,45.7,45.72,6100.0,33.5057,33.5131,33.4984,33.5131,6100.0
2013-06-27 15:20:00,45.72,45.72,45.7,45.71,4200.0,33.5131,33.5131,33.4984,33.5057,4200.0
2013-06-27 15:25:00,45.72,45.72,45.7,45.7,3100.0,33.5131,33.5131,33.4984,33.4984,3100.0
2013-06-27 15:30:00,45.7,45.7,45.66,45.66,14700.0,33.4984,33.4984,33.4691,33.4691,14700.0
2013-06-27 15:35:00,45.66,45.7,45.65,45.65,5900.0,33.4691,33.4984,33.4617,33.4617,5900.0
2013-06-27 15:40:00,45.67,45.69,45.66,45.69,7500.0,33.4764,33.4911,33.4691,33.4911,7500.0
2013-06-27 15:45:00,45.67,45.69,45.67,45.67,10500.0,33.4764,33.4911,33.4764,33.4764,10500.0
2013-06-27 15:50:00,45.68,45.69,45.67,45.68,7200.0,33.4837,33.4911,33.4764,33.4837,7200.0
2013-06-27 15:55:00,45.67,45.68,45.6,45.62,17000.0,33.4764,33.4837,33.4251,33.4398,17000.0
2013-06-28 09:30:00,45.49,45.5,45.34,45.46,18400.0,33.3445,33.3518,33.2345,33.3225,18400.0
2013-06-28 09:35:00,45.46,45.63,45.45,45.63,3000.0,33.3225,33.4471,33.3151,33.4471,3000.0
2013-06-28 09:40:00,45.6,45.61,45.55,45.6,2500.0,33.4251,33.4324,33.3884,33.4251,2500.0
2013-06-28 09:45:00,45.55,45.55,45.45,45.46,10100.0,33.3884,33.3884,33.3151,33.3225,10100.0
2013-06-28 09:50:00,45.44,45.44,45.41,45.43,5500.0,33.3078,33.3078,33.2858,33.3005,5500.0
2013-06-28 09:55:00,45.43,45.43,45.38,45.38,6000.0,33.3005,33.3005,33.2638,33.2638,6000.0
2013-06-28 10:00:00,45.36,45.46,45.36,45.45,1400.0,33.2492,33.3225,33.2492,33.3151,1400.0
2013-06-28 10:05:00,45.44,45.46,45.35,45.46,10500.0,33.3078,33.3225,33.2418,33.3225,10500.0
2013-06-28 10:10:00,45.46,45.48,45.45,45.47,6400.0,33.3225,33.3371,33.3151,33.3298,6400.0
2013-06-28 10:15:00,45.51,45.56,45.51,45.52,12800.0,33.3591,33.3958,33.3591,33.3665,12800.0
2013-06-28 10:20:00,45.52,45.52,45.49,45.52,4900.0,33.3665,33.3665,33.3445,33.3665,4900.0
2013-06-28 10:25:00,45.51,45.57,45.51,45.57,1600.0,33.3591,33.4031,33.3591,33.4031,1600.0
2013-06-28 10:30:00,45.58,45.62,45.58,45.62,900.0,33.4104,33.4398,33.4104,33.4398,900.0
2013-06-28 10:35:00,45.62,45.76,45.62,45.76,8900.0,33.4398,33.5424,33.4398,33.5424,8900.0
2013-06-28 10:40:00,45.75,45.76,45.65,45.68,4400.0,33.535,33.5424,33.4617,33.4837,4400.0
2013-06-28 10:45:00,45.66,45.75,45.66,45.74,13100.0,33.4691,33.535,33.4691,33.5277,13100.0
2013-06-28 10:50:00,45.79,45.79,45.71,45.71,800.0,33.5644,33.5644,33.5057,33.5057,800.0
2013-06-28 10:55:00,45.8,45.82,45.79,45.79,4100.0,33.5717,33.5864,33.5644,33.5644,4100.0
2013-06-28 11:00:00,45.77,45.85,45.77,45.82,3800.0,33.5497,33.6083,33.5497,33.5864,3800.0
2013-06-28 11:05:00,45.88,45.93,45.87,45.92,10100.0,33.6303,33.667,33.623,33.6597,10100.0
2013-06-28 11:10:00,45.92,45.95,45.92,45.94,500.0,33.6597,33.6816,33.6597,33.6743,500.0
2013-06-28 11:15:00,45.94,45.96,45.91,45.91,1200.0,33.6743,33.689,33.6523,33.6523,1200.0
2013-06-28 11:20:00,45.91,45.91,45.85,45.85,1400.0,33.6523,33.6523,33.6083,33.6083,1400.0
2013-06-28 11:25:00,45.84,45.84,45.78,45.82,6000.0,33.601,33.601,33.557,33.5864,6000.0
2013-06-28 11:30:00,45.82,45.89,45.82,45.85,6400.0,33.5864,33.6377,33.5864,33.6083,6400.0
2013-06-28 11:35:00,45.85,45.89,45.85,45.88,7100.0,33.6083,33.6377,33.6083,33.6303,7100.0
2013-06-28 11:40:00,45.88,45.88,45.86,45.87,2800.0,33.6303,33.6303,33.6157,33.623,2800.0
2013-06-28 11:45:00,45.87,45.88,45.84,45.88,3900.0,33.623,33.6303,33.601,33.6303,3900.0
2013-06-28 11:50:00,45.91,45.96,45.91,45.96,15700.0,33.6523,33.689,33.6523,33.689,15700.0
2013-06-28 11:55:00,45.93,45.94,45.9,45.9,2100.0,33.667,33.6743,33.645,33.645,2100.0
2013-06-28 12:00:00,45.89,45.89,45.84,45.84,500.0,33.6377,33.6377,33.601,33.601,500.0
2013-06-28 12:05:00,45.84,45.86,45.81,45.83,12500.0,33.601,33.6157,33.579,33.5937,12500.0
2013-06-28 12:10:00,45.81,45.81,45.75,45.76,16800.0,33.579,33.579,33.535,33.5424,16800.0
2013-06-28 12:15:00,45.77,45.77,45.75,45.77,500.0,33.5497,33.5497,33.535,33.5497,500.0
2013-06-28 12:20:00,45.75,45.78,45.73,45.74,26400.0,33.535,33.557,33.5204,33.5277,26400.0
2013-06-28 12:25:00,45.78,45.78,45.74,45.75,13900.0,33.557,33.557,33.5277,33.535,13900.0
2013-06-28 12:30:00,45.79,45.81,45.76,45.76,3400.0,33.5644,33.579,33.5424,33.5424,3400.0
2013-06-28 12:35:00,45.79,45.84,45.78,45.84,5100.0,33.5644,33.601,33.557,33.601,5100.0
2013-06-28 12:40:00,45.86,45.86,45.84,45.85,1900.0,33.6157,33.6157,33.601,33.6083,1900.0
2013-06-28 12:45:00,45.85,45.85,45.85,45.85,0.0,33.6083,33.6083,33.6083,33.6083,0.0
2013-06-28 12:50:00,45.86,45.92,45.86,45.92,1800.0,33.6157,33.6597,33.6157,33.6597,1800.0
2013-06-28 12:55:00,45.91,45.91,45.86,45.86,4600.0,33.6523,33.6523,33.6157,33.6157,4600.0
2013-06-28 13:00:00,45.85,45.85,45.82,45.85,7400.0,33.6083,33.6083,33.5864,33.6083,7400.0
2013-06-28 13:05:00,45.85,45.87,45.84,45.87,1700.0,33.6083,33.623,33.601,33.623,1700.0
2013-06-28 13:10:00,45.85,45.88,45.85,45.86,3400.0,33.6083,33.6303,33.6083,33.6157,3400.0
2013-06-28 13:15:00,45.88,45.89,45.88,45.89,900.0,33.6303,33.6377,33.6303,33.6377,900.0
2013-06-28 13:20:00,45.88,45.91,45.88,45.91,300.0,33.6303,33.6523,33.6303,33.6523,300.0
2013-06-28 13:25:00,45.91,45.91,45.88,45.88,16700.0,33.6523,33.6523,33.6303,33.6303,16700.0
2013-06-28 13:30:00,45.89,45.9,45.89,45.9,1200.0,33.6377,33.645,33.6377,33.645,1200.0
2013-06-28 13:35:00,45.91,45.91,45.88,45.88,600.0,33.6523,33.6523,33.6303,33.6303,600.0
2013-06-28 13:40:00,45.86,45.9,45.85,45.9,4200.0,33.6157,33.645,33.6083,33.645,4200.0
2013-06-28 13:45:00,45.91,45.92,45.91,45.92,700.0,33.6523,33.6597,33.6523,33.6597,700.0
2013-06-28 13:50:00,45.92,45.94,45.91,45.94,7200.0,33.6597,33.6743,33.6523,33.6743,7200.0
2013-06-28 13:55:00,45.95,45.96,45.94,45.96,800.0,33.6816,33.689,33.6743,33.689,800.0
2013-06-28 14:00:00,45.97,45.98,45.96,45.96,1400.0,33.6963,33.7036,33.689,33.689,1400.0
2013-06-28 14:05:00,45.96,46.0,45.96,45.99,2600.0,33.689,33.7183,33.689,33.711,2600.0
2013-06-28 14:10:00,45.99,46.01,45.99,45.99,8300.0,33.711,33.7256,33.711,33.711,8300.0
2013-06-28 14:15:00,45.98,45.98,45.95,45.95,5600.0,33.7036,33.7036,33.6816,33.6816,5600.0
2013-06-28 14:20:00,45.93,45.93,45.92,45.92,5200.0,33.667,33.667,33.6597,33.6597,5200.0
2013-06-28 14:25:00,45.92,45.93,45.91,45.91,1600.0,33.6597,33.667,33.6523,33.6523,1600.0
2013-06-28 14:30:00,45.92,45.93,45.92,45.93,6500.0,33.6597,33.667,33.6597,33.667,6500.0
2013-06-28 14:35:00,45.92,45.94,45.92,45.93,3300.0,33.6597,33.6743,33.6597,33.667,3300.0
2013-06-28 14:40:00,45.92,45.92,45.89,45.89,2600.0,33.6597,33.6597,33.6377,33.6377,2600.0
2013-06-28 14:45:00,45.88,45.9,45.87,45.89,3200.0,33.6303,33.645,33.623,33.6377,3200.0
2013-06-28 14:50:00,45.91,45.91,45.89,45.9,3100.0,33.6523,33.6523,33.6377,33.645,3100.0
2013-06-28 14:55:00,45.89,45.9,45.88,45.89,3000.0,33.6377,33.645,33.6303,33.6377,3000.0
2013-06-28 15:00:00,45.92,45.92,45.84,45.84,10600.0,33.6597,33.6597,33.601,33.601,10600.0
2013-06-28 15:05:00,45.84,45.85,45.82,45.84,5600.0,33.601,33.6083,33.5864,33.601,5600.0
2013-06-28 15:10:00,45.85,45.85,45.82,45.83,8300.0,33.6083,33.6083,33.5864,33.5937,8300.0
2013-06-28 15:15:00,45.85,45.86,45.85,45.85,800.0,33.6083,33.6157,33.6083,33.6083,800.0
2013-06-28 15:20:00,45.86,45.87,45.82,45.82,1400.0,33.6157,33.623,33.5864,33.5864,1400.0
2013-06-28 15:25:00,45.83,45.89,45.83,45.89,10900.0,33.5937,33.6377,33.5937,33.6377,10900.0
2013-06-28 15:30:00,45.91,45.92,45.86,45.89,70100.0,33.6523,33.6597,33.6157,33.6377,70100.0
2013-06-28 15:35:00,45.9,45.91,45.87,45.91,5600.0,33.645,33.6523,33.623,33.6523,5600.0
2013-06-28 15:40:00,45.92,45.95,45.91,45.93,8200.0,33.6597,33.6816,33.6523,33.667,8200.0
2013-06-28 15:45:00,45.93,45.94,45.87,45.88,20700.0,33.667,33.6743,33.623,33.6303,20700.0
2013-06-28 15:50:00,45.88,46.0,45.88,45.98,24800.0,33.6303,33.7183,33.6303,33.7036,24800.0
2013-06-28 15:55:00,46.0,46.09,45.9,45.9,100300.0,33.7183,33.7843,33.645,33.645,100300.0
2013-07-01 09:30:00,46.3,46.3,46.3,46.3,5500.0,33.9382,33.9382,33.9382,33.9382,5500.0
2013-07-01 09:35:00,46.39,46.4,46.32,46.33,5000.0,34.0042,34.0115,33.9529,33.9602,5000.0
2013-07-01 09:40:00,46.3,46.3,46.26,46.26,1100.0,33.9382,33.9382,33.9089,33.9089,1100.0
2013-07-01 09:45:00,46.25,46.26,46.2,46.2,11200.0,33.9015,33.9089,33.8649,33.8649,11200.0
2013-07-01 09:50:00,46.21,46.22,46.2,46.21,6900.0,33.8722,33.8796,33.8649,33.8722,6900.0
2013-07-01 09:55:00,46.21,46.22,46.2,46.2,4300.0,33.8722,33.8796,33.8649,33.8649,4300.0
2013-07-01 10:00:00,46.26,46.26,46.24,46.24,700.0,33.9089,33.9089,33.8942,33.8942,700.0
2013-07-01 10:05:00,46.34,46.34,46.31,46.31,4100.0,33.9675,33.9675,33.9455,33.9455,4100.0
2013-07-01 10:10:00,46.3,46.31,46.3,46.31,5200.0,33.9382,33.9455,33.9382,33.9455,5200.0
2013-07-01 10:15:00,46.32,46.32,46.31,46.31,1900.0,33.9529,33.9529,33.9455,33.9455,1900.0
2013-07-01 10:20:00,46.3,46.3,46.27,46.27,5000.0,33.9382,33.9382,33.9162,33.9162,5000.0
2013-07-01 10:25:00,46.28,46.28,46.25,46.26,2300.0,33.9235,33.9235,33.9015,33.9089,2300.0
2013-07-01 10:30:00,46.26,46.26,46.26,46.26,0.0,33.9089,33.9089,33.9089,33.9089,0.0
2013-07-01 10:35:00,46.25,46.25,46.25,46.25,200.0,33.9015,33.9015,33.9015,33.9015,200.0
2013-07-01 10:40:00,46.22,46.23,46.22,46.23,600.0,33.8796,33.8869,33.8796,33.8869,600.0
2013-07-01 10:45:00,46.24,46.25,46.23,46.25,1800.0,33.8942,33.9015,33.8869,33.9015,1800.0
2013-07-01 10:50:00,46.25,46.28,46.25,46.25,2200.0,33.9015,33.9235,33.9015,33.9015,2200.0
2013-07-01 10:55:00,46.28,46.29,46.26,46.26,1900.0,33.9235,33.9309,33.9089,33.9089,1900.0
2013-07-01 11:00:00,46.27,46.27,46.26,46.27,3200.0,33.9162,33.9162,33.9089,33.9162,3200.0
2013-07-01 11:05:00,46.27,46.28,46.27,46.27,4400.0,33.9162,33.9235,33.9162,33.9162,4400.0
2013-07-01 11:10:00,46.3,46.3,46.28,46.29,1500.0,33.9382,33.9382,33.9235,33.9309,1500.0
2013-07-01 11:15:00,46.28,46.31,46.28,46.28,2700.0,33.9235,33.9455,33.9235,33.9235,2700.0
2013-07-01 11:20:00,46.32,46.32,46.3,46.3,300.0,33.9529,33.9529,33.9382,33.9382,300.0
2013-07-01 11:25:00,46.27,46.28,46.27,46.28,200.0,33.9162,33.9235,33.9162,33.9235,200.0
2013-07-01 11:30:00,46.31,46.32,46.3,46.32,1300.0,33.9455,33.9529,33.9382,33.9529,1300.0
2013-07-01 11:35:00,46.33,46.33,46.3,46.3,3700.0,33.9602,33.9602,33.9382,33.9382,3700.0
2013-07-01 11:40:00,46.29,46.29,46.29,46.29,1000.0,33.9309,33.9309,33.9309,33.9309,1000.0
2013-07-01 11:45:00,46.3,46.32,46.3,46.32,3600.0,33.9382,33.9529,33.9382,33.9529,3600.0
2013-07-01 11:50:00,46.32,46.33,46.32,46.33,900.0,33.9529,33.9602,33.9529,33.9602,900.0
2013-07-01 11:55:00,46.35,46.35,46.35,46.35,200.0,33.9748,33.9748,33.9748,33.9748,200.0
2013-07-01 12:00:00,46.36,46.37,46.35,46.37,2900.0,33.9822,33.9895,33.9748,33.9895,2900.0
2013-07-01 12:05:00,46.38,46.38,46.35,46.35,24400.0,33.9968,33.9968,33.9748,33.9748,24400.0
2013-07-01 12:10:00,46.36,46.36,46.35,46.35,4400.0,33.9822,33.9822,33.9748,33.9748,4400.0
2013-07-01 12:15:00,46.34,46.36,46.32,46.33,2000.0,33.9675,33.9822,33.9529,33.9602,2000.0
2013-07-01 12:20:00,46.33,46.33,46.33,46.33,0.0,33.9602,33.9602,33.9602,33.9602,0.0
2013-07-01 12:25:00,46.3,46.31,46.3,46.3,1600.0,33.9382,33.9455,33.9382,33.9382,1600.0
2013-07-01 12:30:00,46.3,46.31,46.28,46.3,2800.0,33.9382,33.9455,33.9235,33.9382,2800.0
2013-07-01 12:35:00,46.31,46.31,46.3,46.3,1700.0,33.9455,33.9455,33.9382,33.9382,1700.0
2013-07-01 12:40:00,46.32,46.32,46.32,46.32,500.0,33.9529,33.9529,33.9529,33.9529,500.0
2013-07-01 12:45:00,46.31,46.34,46.31,46.33,5100.0,33.9455,33.9675,33.9455,33.9602,5100.0
2013-07-01 12:50:00,46.34,46.36,46.34,46.34,3300.0,33.9675,33.9822,33.9675,33.9675,3300.0
2013-07-01 12:55:00,46.34,46.34,46.34,46.34,4500.0,33.9675,33.9675,33.9675,33.9675,4500.0
2013-07-01 13:00:00,46.34,46.34,46.32,46.34,5300.0,33.9675,33.9675,33.9529,33.9675,5300.0
2013-07-01 13:05:00,46.33,46.33,46.31,46.33,13200.0,33.9602,33.9602,33.9455,33.9602,13200.0
2013-07-01 13:10:00,46.33,46.34,46.33,46.34,500.0,33.9602,33.9675,33.9602,33.9675,500.0
2013-07-01 13:15:00,46.32,46.33,46.32,46.33,1900.0,33.9529,33.9602,33.9529,33.9602,1900.0
2013-07-01 13:20:00,46.33,46.33,46.32,46.32,7400.0,33.9602,33.9602,33.9529,33.9529,7400.0
2013-07-01 13:25:00,46.35,46.37,46.33,46.35,11000.0,33.9748,33.9895,33.9602,33.9748,11000.0
2013-07-01 13:30:00,46.35,46.36,46.33,46.33,10300.0,33.9748,33.9822,33.9602,33.9602,10300.0
2013-07-01 13:35:00,46.33,46.33,46.31,46.31,600.0,33.9602,33.9602,33.9455,33.9455,600.0
2013-07-01 13:40:00,46.33,46.34,46.31,46.31,2600.0,33.9602,33.9675,33.9455,33.9455,2600.0
2013-07-01 13:45:00,46.31,46.31,46.3,46.31,1300.0,33.9455,33.9455,33.9382,33.9455,1300.0
2013-07-01 13:50:00,46.3,46.3,46.27,46.27,3000.0,33.9382,33.9382,33.9162,33.9162,3000.0
2013-07-01 13:55:00,46.27,46.27,46.23,46.24,10700.0,33.9162,33.9162,33.8869,33.8942,10700.0
2013-07-01 14:00:00,46.22,46.22,46.22,46.22,19700.0,33.8796,33.8796,33.8796,33.8796,19700.0
2013-07-01 14:05:00,46.22,46.24,46.22,46.24,900.0,33.8796,33.8942,33.8796,33.8942,900.0
2013-07-01 14:10:00,46.23,46.24,46.2,46.2,3600.0,33.8869,33.8942,33.8649,33.8649,3600.0
2013-07-01 14:15:00,46.19,46.19,46.16,46.17,25300.0,33.8576,33.8576,33.8356,33.8429,25300.0
2013-07-01 14:20:00,46.17,46.17,46.15,46.15,32200.0,33.8429,33.8429,33.8282,33.8282,32200.0
2013-07-01 14:25:00,46.16,46.16,46.16,46.16,5000.0,33.8356,33.8356,33.8356,33.8356,5000.0
2013-07-01 14:30:00,46.16,46.18,46.15,46.15,3700.0,33.8356,33.8502,33.8282,33.8282,3700.0
2013-07-01 14:35:00,46.15,46.15,46.14,46.14,6100.0,33.8282,33.8282,33.8209,33.8209,6100.0
2013-07-01 14:40:00,46.13,46.16,46.12,46.16,19600.0,33.8136,33.8356,33.8063,33.8356,19600.0
2013-07-01 14:45:00,46.2,46.2,46.18,46.18,700.0,33.8649,33.8649,33.8502,33.8502,700.0
2013-07-01 14:50:00,46.16,46.18,46.16,46.18,1600.0,33.8356,33.8502,33.8356,33.8502,1600.0
2013-07-01 14:55:00,46.21,46.21,46.2,46.21,7300.0,33.8722,33.8722,33.8649,33.8722,7300.0
2013-07-01 15:00:00,46.2,46.21,46.19,46.21,5200.0,33.8649,33.8722,33.8576,33.8722,5200.0
2013-07-01 15:05:00,46.21,46.21,46.2,46.2,200.0,33.8722,33.8722,33.8649,33.8649,200.0
2013-07-01 15:10:00,46.15,46.17,46.15,46.17,500.0,33.8282,33.8429,33.8282,33.8429,500.0
2013-07-01 15:15:00,46.14,46.16,46.14,46.16,700.0,33.8209,33.8356,33.8209,33.8356,700.0
2013-07-01 15:20:00,46.15,46.15,46.12,46.12,1700.0,33.8282,33.8282,33.8063,33.8063,1700.0
2013-07-01 15:25:00,46.15,46.16,46.13,46.13,4400.0,33.8282,33.8356,33.8136,33.8136,4400.0
2013-07-01 15:30:00,46.12,46.12,46.07,46.08,9100.0,33.8063,33.8063,33.7696,33.7769,9100.0
2013-07-01 15:35:00,46.06,46.06,45.99,46.01,30700.0,33.7623,33.7623,33.711,33.7256,30700.0
2013-07-01 15:40:00,46.02,46.03,45.99,46.01,8400.0,33.733,33.7403,33.711,33.7256,8400.0
2013-07-01 15:45:00,46.0,46.04,46.0,46.03,12000.0,33.7183,33.7476,33.7183,33.7403,12000.0
2013-07-01 15:50:00,46.02,46.06,45.99,46.06,13400.0,33.733,33.7623,33.711,33.7623,13400.0
2013-07-01 15:55:00,46.07,46.09,46.03,46.08,70200.0,33.7696,33.7843,33.7403,33.7769,70200.0
2013-07-02 09:30:00,46.05,46.08,46.04,46.06,16900.0,33.7549,33.7769,33.7476,33.7623,16900.0
2013-07-02 09:35:00,46.07,46.12,46.07,46.12,6700.0,33.7696,33.8063,33.7696,33.8063,6700.0
2013-07-02 09:40:00,46.13,46.17,46.1,46.17,3900.0,33.8136,33.8429,33.7916,33.8429,3900.0
2013-07-02 09:45:00,46.16,46.21,46.16,46.21,1900.0,33.8356,33.8722,33.8356,33.8722,1900.0
2013-07-02 09:50:00,46.22,46.24,46.21,46.24,4800.0,33.8796,33.8942,33.8722,33.8942,4800.0
2013-07-02 09:55:00,46.24,46.27,46.21,46.22,38000.0,33.8942,33.9162,33.8722,33.8796,38000.0
2013-07-02 10:00:00,46.26,46.26,46.18,46.19,3300.0,33.9089,33.9089,33.8502,33.8576,3300.0
2013-07-02 10:05:00,46.18,46.22,46.18,46.19,4600.0,33.8502,33.8796,33.8502,33.8576,4600.0
2013-07-02 10:10:00,46.18,46.18,46.13,46.17,13900.0,33.8502,33.8502,33.8136,33.8429,13900.0
2013-07-02 10:15:00,46.16,46.16,46.14,46.16,6800.0,33.8356,33.8356,33.8209,33.8356,6800.0
2013-07-02 10:20:00,46.14,46.2,46.14,46.18,8300.0,33.8209,33.8649,33.8209,33.8502,8300.0
2013-07-02 10:25:00,46.19,46.19,46.14,46.14,2700.0,33.8576,33.8576,33.8209,33.8209,2700.0
2013-07-02 10:30:00,46.13,46.13,46.05,46.06,1900.0,33.8136,33.8136,33.7549,33.7623,1900.0
2013-07-02 10:35:00,46.09,46.09,46.09,46.09,2600.0,33.7843,33.7843,33.7843,33.7843,2600.0
2013-07-02 10:40:00,46.11,46.12,46.1,46.12,500.0,33.7989,33.8063,33.7916,33.8063,500.0
2013-07-02 10:45:00,46.13,46.13,46.09,46.1,2800.0,33.8136,33.8136,33.7843,33.7916,2800.0
2013-07-02 10:50:00,46.12,46.12,46.1,46.12,11900.0,33.8063,33.8063,33.7916,33.8063,11900.0
2013-07-02 10:55:00,46.1,46.1,46.1,46.1,800.0,33.7916,33.7916,33.7916,33.7916,800.0
2013-07-02 11:00:00,46.09,46.12,46.04,46.04,1300.0,33.7843,33.8063,33.7476,33.7476,1300.0
2013-07-02 11:05:00,46.03,46.04,46.03,46.04,600.0,33.7403,33.7476,33.7403,33.7476,600.0
2013-07-02 11:10:00,46.01,46.01,45.96,45.96,700.0,33.7256,33.7256,33.689,33.689,700.0
2013-07-02 11:15:00,45.99,46.03,45.99,46.03,1600.0,33.711,33.7403,33.711,33.7403,1600.0
2013-07-02 11:20:00,46.01,46.01,45.99,45.99,1600.0,33.7256,33.7256,33.711,33.711,1600.0
2013-07-02 11:25:00,45.98,45.98,45.93,45.94,2000.0,33.7036,33.7036,33.667,33.6743,2000.0
2013-07-02 11:30:00,45.94,45.94,45.9,45.9,1700.0,33.6743,33.6743,33.645,33.645,1700.0
2013-07-02 11:35:00,45.91,45.93,45.91,45.92,1300.0,33.6523,33.667,33.6523,33.6597,1300.0
2013-07-02 11:40:00,45.9,45.9,45.9,45.9,100.0,33.645,33.645,33.645,33.645,100.0
2013-07-02 11:45:00,45.91,46.0,45.91,46.0,800.0,33.6523,33.7183,33.6523,33.7183,800.0
2013-07-02 11:50:00,45.99,46.0,45.98,45.99,2600.0,33.711,33.7183,33.7036,33.711,2600.0
2013-07-02 11:55:00,45.95,45.98,45.95,45.98,200.0,33.6816,33.7036,33.6816,33.7036,200.0
2013-07-02 12:00:00,45.97,45.97,45.94,45.94,700.0,33.6963,33.6963,33.6743,33.6743,700.0
2013-07-02 12:05:00,45.94,45.96,45.94,45.94,1700.0,33.6743,33.689,33.6743,33.6743,1700.0
2013-07-02 12:10:00,45.91,45.91,45.9,45.9,800.0,33.6523,33.6523,33.645,33.645,800.0
2013-07-02 12:15:00,45.89,45.89,45.85,45.85,2800.0,33.6377,33.6377,33.6083,33.6083,2800.0
2013-07-02 12:20:00,45.88,45.88,45.8,45.82,12800.0,33.6303,33.6303,33.5717,33.5864,12800.0
2013-07-02 12:25:00,45.8,45.83,45.8,45.83,1400.0,33.5717,33.5937,33.5717,33.5937,1400.0
2013-07-02 12:30:00,45.78,45.87,45.78,45.87,2800.0,33.557,33.623,33.557,33.623,2800.0
2013-07-02 12:35:00,45.85,45.87,45.84,45.84,3300.0,33.6083,33.623,33.601,33.601,3300.0
2013-07-02 12:40:00,45.84,45.84,45.76,45.79,6700.0,33.601,33.601,33.5424,33.5644,6700.0
2013-07-02 12:45:00,45.79,45.79,45.78,45.78,3400.0,33.5644,33.5644,33.557,33.557,3400.0
2013-07-02 12:50:00,45.79,45.79,45.79,45.79,200.0,33.5644,33.5644,33.5644,33.5644,200.0
2013-07-02 12:55:00,45.77,45.81,45.76,45.81,7600.0,33.5497,33.579,33.5424,33.579,7600.0
2013-07-02 13:00:00,45.81,45.81,45.77,45.77,7900.0,33.579,33.579,33.5497,33.5497,7900.0
2013-07-02 13:05:00,45.77,45.79,45.76,45.78,42300.0,33.5497,33.5644,33.5424,33.557,42300.0
2013-07-02 13:10:00,45.78,45.78,45.67,45.67,1200.0,33.557,33.557,33.4764,33.4764,1200.0
2013-07-02 13:15:00,45.67,45.67,45.67,45.67,300.0,33.4764,33.4764,33.4764,33.4764,300.0
2013-07-02 13:20:00,45.66,45.66,45.6,45.6,3200.0,33.4691,33.4691,33.4251,33.4251,3200.0
2013-07-02 13:25:00,45.6,45.6,45.6,45.6,400.0,33.4251,33.4251,33.4251,33.4251,400.0
2013-07-02 13:30:00,45.58,45.59,45.58,45.58,7200.0,33.4104,33.4178,33.4104,33.4104,7200.0
2013-07-02 13:35:00,45.58,45.58,45.5,45.5,1100.0,33.4104,33.4104,33.3518,33.3518,1100.0
2013-07-02 13:40:00,45.5,45.5,45.5,45.5,900.0,33.3518,33.3518,33.3518,33.3518,900.0
2013-07-02 13:45:00,45.44,45.45,45.39,45.41,1800.0,33.3078,33.3151,33.2712,33.2858,1800.0
2013-07-02 13:50:00,45.46,45.46,45.46,45.46,100.0,33.3225,33.3225,33.3225,33.3225,100.0
2013-07-02 13:55:00,45.44,45.54,45.44,45.54,19100.0,33.3078,33.3811,33.3078,33.3811,19100.0
2013-07-02 14:00:00,45.52,45.55,45.47,45.49,13500.0,33.3665,33.3884,33.3298,33.3445,13500.0
2013-07-02 14:05:00,45.48,45.48,45.41,45.41,2000.0,33.3371,33.3371,33.2858,33.2858,2000.0
2013-07-02 14:10:00,45.39,45.39,45.28,45.28,7400.0,33.2712,33.2712,33.1905,33.1905,7400.0
2013-07-02 14:15:00,45.26,45.28,45.26,45.27,8000.0,33.1759,33.1905,33.1759,33.1832,8000.0
2013-07-02 14:20:00,45.24,45.24,45.22,45.24,3900.0,33.1612,33.1612,33.1466,33.1612,3900.0
2013-07-02 14:25:00,45.21,45.21,45.15,45.21,7600.0,33.1392,33.1392,33.0952,33.1392,7600.0
2013-07-02 14:30:00,45.22,45.26,45.22,45.24,1500.0,33.1466,33.1759,33.1466,33.1612,1500.0
2013-07-02 14:35:00,45.26,45.26,45.18,45.18,2200.0,33.1759,33.1759,33.1172,33.1172,2200.0
2013-07-02 14:40:00,45.19,45.23,45.19,45.23,3000.0,33.1246,33.1539,33.1246,33.1539,3000.0
2013-07-02 14:45:00,45.17,45.23,45.17,45.23,2000.0,33.1099,33.1539,33.1099,33.1539,2000.0
2013-07-02 14:50:00,45.23,45.28,45.22,45.28,600.0,33.1539,33.1905,33.1466,33.1905,600.0
2013-07-02 14:55:00,45.27,45.28,45.27,45.28,2100.0,33.1832,33.1905,33.1832,33.1905,2100.0
2013-07-02 15:00:00,45.26,45.28,45.23,45.25,2500.0,33.1759,33.1905,33.1539,33.1685,2500.0
2013-07-02 15:05:00,45.25,45.28,45.25,45.26,600.0,33.1685,33.1905,33.1685,33.1759,600.0
2013-07-02 15:10:00,45.31,45.32,45.31,45.31,2600.0,33.2125,33.2199,33.2125,33.2125,2600.0
2013-07-02 15:15:00,45.29,45.39,45.29,45.39,5700.0,33.1979,33.2712,33.1979,33.2712,5700.0
2013-07-02 15:20:00,45.39,45.41,45.37,45.38,10300.0,33.2712,33.2858,33.2565,33.2638,10300.0
2013-07-02 15:25:00,45.37,45.37,45.3,45.32,17300.0,33.2565,33.2565,33.2052,33.2199,17300.0
2013-07-02 15:30:00,45.3,45.3,45.24,45.25,900.0,33.2052,33.2052,33.1612,33.1685,900.0
2013-07-02 15:35:00,45.27,45.3,45.27,45.3,1900.0,33.1832,33.2052,33.1832,33.2052,1900.0
2013-07-02 15:40:00,45.28,45.28,45.28,45.28,2100.0,33.1905,33.1905,33.1905,33.1905,2100.0
2013-07-02 15:45:00,45.35,45.44,45.34,45.43,22000.0,33.2418,33.3078,33.2345,33.3005,22000.0
2013-07-02 15:50:00,45.43,45.44,45.41,45.43,6800.0,33.3005,33.3078,33.2858,33.3005,6800.0
2013-07-02 15:55:00,45.43,45.49,45.43,45.46,9300.0,33.3005,33.3445,33.3005,33.3225,9300.0
2013-07-03 09:30:00,44.98,44.98,44.85,44.86,16300.0,32.9706,32.9706,32.8753,32.8827,16300.0
2013-07-03 09:35:00,44.86,44.87,44.84,44.84,6000.0,32.8827,32.89,32.868,32.868,6000.0
2013-07-03 09:40:00,44.92,44.93,44.9,44.9,12100.0,32.9267,32.934,32.912,32.912,12100.0
2013-07-03 09:45:00,44.9,44.9,44.88,44.9,4400.0,32.912,32.912,32.8973,32.912,4400.0
2013-07-03 09:50:00,44.9,44.93,44.87,44.88,4000.0,32.912,32.934,32.89,32.8973,4000.0
2013-07-03 09:55:00,44.9,44.9,44.87,44.87,800.0,32.912,32.912,32.89,32.89,800.0
2013-07-03 10:00:00,44.84,44.86,44.84,44.85,300.0,32.868,32.8827,32.868,32.8753,300.0
2013-07-03 10:05:00,44.81,44.84,44.8,44.82,3300.0,32.846,32.868,32.8387,32.8533,3300.0
2013-07-03 10:10:00,44.83,44.84,44.82,44.83,600.0,32.8607,32.868,32.8533,32.8607,600.0
2013-07-03 10:15:00,44.85,44.87,44.84,44.86,1600.0,32.8753,32.89,32.868,32.8827,1600.0
2013-07-03 10:20:00,44.86,44.9,44.86,44.88,1600.0,32.8827,32.912,32.8827,32.8973,1600.0
2013-07-03 10:25:00,44.89,44.89,44.86,44.89,2400.0,32.9047,32.9047,32.8827,32.9047,2400.0
2013-07-03 10:30:00,44.88,44.89,44.87,44.87,1900.0,32.8973,32.9047,32.89,32.89,1900.0
2013-07-03 10:35:00,44.91,44.92,44.87,44.87,1900.0,32.9193,32.9267,32.89,32.89,1900.0
2013-07-03 10:40:00,44.87,44.9,44.87,44.88,8200.0,32.89,32.912,32.89,32.8973,8200.0
2013-07-03 10:45:00,44.9,44.9,44.86,44.9,2000.0,32.912,32.912,32.8827,32.912,2000.0
2013-07-03 10:50:00,44.91,44.91,44.91,44.91,300.0,32.9193,32.9193,32.9193,32.9193,300.0
2013-07-03 10:55:00,44.88,44.94,44.88,44.92,3100.0,32.8973,32.9413,32.8973,32.9267,3100.0
2013-07-03 11:00:00,44.95,45.06,44.95,45.06,3000.0,32.9486,33.0293,32.9486,33.0293,3000.0
2013-07-03 11:05:00,45.05,45.06,45.05,45.06,7600.0,33.0219,33.0293,33.0219,33.0293,7600.0
2013-07-03 11:10:00,45.06,45.16,45.06,45.16,20900.0,33.0293,33.1026,33.0293,33.1026,20900.0
2013-07-03 11:15:00,45.17,45.23,45.16,45.2,5400.0,33.1099,33.1539,33.1026,33.1319,5400.0
2013-07-03 11:20:00,45.22,45.23,45.15,45.15,3800.0,33.1466,33.1539,33.0952,33.0952,3800.0
2013-07-03 11:25:00,45.16,45.21,45.15,45.21,12300.0,33.1026,33.1392,33.0952,33.1392,12300.0
2013-07-03 11:30:00,45.22,45.29,45.22,45.27,3900.0,33.1466,33.1979,33.1466,33.1832,3900.0
2013-07-03 11:35:00,45.27,45.27,45.19,45.19,2900.0,33.1832,33.1832,33.1246,33.1246,2900.0
2013-07-03 11:40:00,45.17,45.18,45.17,45.18,1200.0,33.1099,33.1172,33.1099,33.1172,1200.0
2013-07-03 11:45:00,45.2,45.21,45.12,45.13,29900.0,33.1319,33.1392,33.0733,33.0806,29900.0
2013-07-03 11:50:00,45.14,45.16,45.14,45.16,5800.0,33.0879,33.1026,33.0879,33.1026,5800.0
2013-07-03 11:55:00,45.17,45.25,45.17,45.25,3300.0,33.1099,33.1685,33.1099,33.1685,3300.0
2013-07-03 12:00:00,45.28,45.28,45.27,45.27,1900.0,33.1905,33.1905,33.1832,33.1832,1900.0
2013-07-03 12:05:00,45.29,45.33,45.29,45.33,1400.0,33.1979,33.2272,33.1979,33.2272,1400.0
2013-07-03 12:10:00,45.32,45.34,45.31,45.31,1200.0,33.2199,33.2345,33.2125,33.2125,1200.0
2013-07-03 12:15:00,45.32,45.34,45.32,45.34,3500.0,33.2199,33.2345,33.2199,33.2345,3500.0
2013-07-03 12:20:00,45.33,45.34,45.31,45.31,2600.0,33.2272,33.2345,33.2125,33.2125,2600.0
2013-07-03 12:25:00,45.32,45.34,45.31,45.33,2000.0,33.2199,33.2345,33.2125,33.2272,2000.0
2013-07-03 12:30:00,45.31,45.31,45.27,45.27,1500.0,33.2125,33.2125,33.1832,33.1832,1500.0
2013-07-03 12:35:00,45.25,45.25,45.21,45.21,3500.0,33.1685,33.1685,33.1392,33.1392,3500.0
2013-07-03 12:40:00,45.2,45.2,45.16,45.16,2700.0,33.1319,33.1319,33.1026,33.1026,2700.0
2013-07-03 12:45:00,45.12,45.13,45.12,45.12,1600.0,33.0733,33.0806,33.0733,33.0733,1600.0
2013-07-03 12:50:00,45.12,45.12,45.07,45.09,51600.0,33.0733,33.0733,33.0366,33.0513,51600.0
2013-07-03 12:55:00,45.09,45.11,45.07,45.11,2400.0,33.0513,33.0659,33.0366,33.0659,2400.0
2013-07-05 09:30:00,45.14,45.36,45.11,45.11,9100.0,33.0879,33.2492,33.0659,33.0659,9100.0
2013-07-05 09:35:00,45.02,45.02,44.99,44.99,5100.0,33.0,33.0,32.978,32.978,5100.0
2013-07-05 09:40:00,44.98,44.98,44.87,44.98,10700.0,32.9706,32.9706,32.89,32.9706,10700.0
2013-07-05 09:45:00,44.96,45.04,44.96,45.03,3900.0,32.956,33.0146,32.956,33.0073,3900.0
2013-07-05 09:50:00,45.03,45.03,44.91,44.93,12000.0,33.0073,33.0073,32.9193,32.934,12000.0
2013-07-05 09:55:00,44.91,44.91,44.87,44.87,3000.0,32.9193,32.9193,32.89,32.89,3000.0
2013-07-05 10:00:00,44.83,44.83,44.73,44.73,9900.0,32.8607,32.8607,32.7874,32.7874,9900.0
2013-07-05 10:05:00,44.76,44.82,44.76,44.8,6300.0,32.8094,32.8533,32.8094,32.8387,6300.0
2013-07-05 10:10:00,44.79,44.79,44.68,44.68,10000.0,32.8314,32.8314,32.7507,32.7507,10000.0
2013-07-05 10:15:00,44.67,44.67,44.65,44.65,1000.0,32.7434,32.7434,32.7287,32.7287,1000.0
2013-07-05 10:20:00,44.64,44.64,44.56,44.56,5700.0,32.7214,32.7214,32.6628,32.6628,5700.0
2013-07-05 10:25:00,44.58,44.62,44.58,44.62,2100.0,32.6774,32.7067,32.6774,32.7067,2100.0
2013-07-05 10:30:00,44.62,44.66,44.62,44.66,1300.0,32.7067,32.7361,32.7067,32.7361,1300.0
2013-07-05 10:35:00,44.68,44.68,44.56,44.56,3000.0,32.7507,32.7507,32.6628,32.6628,3000.0
2013-07-05 10:40:00,44.55,44.58,44.55,44.57,1800.0,32.6554,32.6774,32.6554,32.6701,1800.0
2013-07-05 10:45:00,44.58,44.58,44.52,44.55,2700.0,32.6774,32.6774,32.6334,32.6554,2700.0
2013-07-05 10:50:00,44.55,44.55,44.53,44.53,1500.0,32.6554,32.6554,32.6408,32.6408,1500.0
2013-07-05 10:55:00,44.54,44.58,44.54,44.58,1200.0,32.6481,32.6774,32.6481,32.6774,1200.0
2013-07-05 11:00:00,44.59,44.64,44.59,44.63,2300.0,32.6848,32.7214,32.6848,32.7141,2300.0
2013-07-05 11:05:00,44.65,44.65,44.6,44.61,8200.0,32.7287,32.7287,32.6921,32.6994,8200.0
2013-07-05 11:10:00,44.62,44.62,44.61,44.61,4300.0,32.7067,32.7067,32.6994,32.6994,4300.0
2013-07-05 11:15:00,44.59,44.59,44.55,44.57,2500.0,32.6848,32.6848,32.6554,32.6701,2500.0
2013-07-05 11:20:00,44.61,44.61,44.58,44.58,2100.0,32.6994,32.6994,32.6774,32.6774,2100.0
2013-07-05 11:25:00,44.6,44.62,44.55,44.55,3400.0,32.6921,32.7067,32.6554,32.6554,3400.0
2013-07-05 11:30:00,44.53,44.53,44.5,44.5,3500.0,32.6408,32.6408,32.6188,32.6188,3500.0
2013-07-05 11:35:00,44.53,44.56,44.52,44.56,26800.0,32.6408,32.6628,32.6334,32.6628,26800.0
2013-07-05 11:40:00,44.57,44.57,44.55,44.56,3400.0,32.6701,32.6701,32.6554,32.6628,3400.0
2013-07-05 11:45:00,44.57,44.57,44.55,44.56,1500.0,32.6701,32.6701,32.6554,32.6628,1500.0
2013-07-05 11:50:00,44.57,44.57,44.55,44.55,1100.0,32.6701,32.6701,32.6554,32.6554,1100.0
2013-07-05 11:55:00,44.55,44.55,44.5,44.54,4800.0,32.6554,32.6554,32.6188,32.6481,4800.0
2013-07-05 12:00:00,44.58,44.65,44.58,44.65,1900.0,32.6774,32.7287,32.6774,32.7287,1900.0
2013-07-05 12:05:00,44.65,44.65,44.59,44.59,3400.0,32.7287,32.7287,32.6848,32.6848,3400.0
2013-07-05 12:10:00,44.58,44.59,44.56,44.56,6900.0,32.6774,32.6848,32.6628,32.6628,6900.0
2013-07-05 12:15:00,44.55,44.56,44.55,44.56,1300.0,32.6554,32.6628,32.6554,32.6628,1300.0
2013-07-05 12:20:00,44.57,44.59,44.57,44.57,5200.0,32.6701,32.6848,32.6701,32.6701,5200.0
2013-07-05 12:25:00,44.55,44.56,44.54,44.55,4400.0,32.6554,32.6628,32.6481,32.6554,4400.0
2013-07-05 12:30:00,44.55,44.58,44.55,44.58,2500.0,32.6554,32.6774,32.6554,32.6774,2500.0
2013-07-05 12:35:00,44.58,44.59,44.55,44.55,6200.0,32.6774,32.6848,32.6554,32.6554,6200.0
2013-07-05 12:40:00,44.56,44.56,44.56,44.56,500.0,32.6628,32.6628,32.6628,32.6628,500.0
2013-07-05 12:45:00,44.55,44.57,44.55,44.57,5800.0,32.6554,32.6701,32.6554,32.6701,5800.0
2013-07-05 12:50:00,44.57,44.57,44.55,44.55,3900.0,32.6701,32.6701,32.6554,32.6554,3900.0
2013-07-05 12:55:00,44.56,44.56,44.54,44.54,2600.0,32.6628,32.6628,32.6481,32.6481,2600.0
2013-07-05 13:00:00,44.55,44.56,44.48,44.48,22600.0,32.6554,32.6628,32.6041,32.6041,22600.0
2013-07-05 13:05:00,44.49,44.5,44.49,44.5,8300.0,32.6115,32.6188,32.6115,32.6188,8300.0
2013-07-05 13:10:00,44.49,44.54,44.48,44.54,2700.0,32.6115,32.6481,32.6041,32.6481,2700.0
2013-07-05 13:15:00,44.54,44.54,44.46,44.47,10300.0,32.6481,32.6481,32.5895,32.5968,10300.0
2013-07-05 13:20:00,44.47,44.47,44.43,44.43,17300.0,32.5968,32.5968,32.5675,32.5675,17300.0
2013-07-05 13:25:00,44.43,44.44,44.42,44.42,11600.0,32.5675,32.5748,32.5601,32.5601,11600.0
2013-07-05 13:30:00,44.42,44.42,44.41,44.41,2100.0,32.5601,32.5601,32.5528,32.5528,2100.0
2013-07-05 13:35:00,44.42,44.42,44.41,44.42,1000.0,32.5601,32.5601,32.5528,32.5601,1000.0
2013-07-05 13:40:00,44.42,44.44,44.41,44.42,2100.0,32.5601,32.5748,32.5528,32.5601,2100.0
2013-07-05 13:45:00,44.43,44.43,44.42,44.43,1600.0,32.5675,32.5675,32.5601,32.5675,1600.0
2013-07-05 13:50:00,44.43,44.43,44.42,44.43,1400.0,32.5675,32.5675,32.5601,32.5675,1400.0
2013-07-05 13:55:00,44.43,44.44,44.41,44.42,2300.0,32.5675,32.5748,32.5528,32.5601,2300.0
2013-07-05 14:00:00,44.4,44.41,44.39,44.41,1000.0,32.5455,32.5528,32.5382,32.5528,1000.0
2013-07-05 14:05:00,44.41,44.43,44.4,44.43,3200.0,32.5528,32.5675,32.5455,32.5675,3200.0
2013-07-05 14:10:00,44.44,44.48,44.41,44.44,5200.0,32.5748,32.6041,32.5528,32.5748,5200.0
2013-07-05 14:15:00,44.45,44.46,44.44,44.46,10300.0,32.5821,32.5895,32.5748,32.5895,10300.0
2013-07-05 14:20:00,44.47,44.51,44.46,44.51,2100.0,32.5968,32.6261,32.5895,32.6261,2100.0
2013-07-05 14:25:00,44.51,44.56,44.51,44.56,10200.0,32.6261,32.6628,32.6261,32.6628,10200.0
2013-07-05 14:30:00,44.56,44.6,44.55,44.6,17900.0,32.6628,32.6921,32.6554,32.6921,17900.0
2013-07-05 14:35:00,44.6,44.65,44.6,44.64,3500.0,32.6921,32.7287,32.6921,32.7214,3500.0
2013-07-05 14:40:00,44.65,44.65,44.6,44.6,2200.0,32.7287,32.7287,32.6921,32.6921,2200.0
2013-07-05 14:45:00,44.63,44.63,44.58,44.58,3100.0,32.7141,32.7141,32.6774,32.6774,3100.0
2013-07-05 14:50:00,44.6,44.61,44.6,44.61,2600.0,32.6921,32.6994,32.6921,32.6994,2600.0
2013-07-05 14:55:00,44.59,44.6,44.58,44.58,2900.0,32.6848,32.6921,32.6774,32.6774,2900.0
2013-07-05 15:00:00,44.62,44.65,44.62,44.64,3100.0,32.7067,32.7287,32.7067,32.7214,3100.0
2013-07-05 15:05:00,44.66,44.66,44.62,44.62,6100.0,32.7361,32.7361,32.7067,32.7067,6100.0
2013-07-05 15:10:00,44.6,44.6,44.57,44.57,2300.0,32.6921,32.6921,32.6701,32.6701,2300.0
2013-07-05 15:15:00,44.6,44.61,44.58,44.58,1700.0,32.6921,32.6994,32.6774,32.6774,1700.0
2013-07-05 15:20:00,44.6,44.6,44.56,44.57,4400.0,32.6921,32.6921,32.6628,32.6701,4400.0
2013-07-05 15:25:00,44.59,44.59,44.55,44.56,6400.0,32.6848,32.6848,32.6554,32.6628,6400.0
2013-07-05 15:30:00,44.57,44.6,44.56,44.6,5100.0,32.6701,32.6921,32.6628,32.6921,5100.0
2013-07-05 15:35:00,44.62,44.63,44.6,44.63,12200.0,32.7067,32.7141,32.6921,32.7141,12200.0
2013-07-05 15:40:00,44.63,44.7,44.63,44.69,4200.0,32.7141,32.7654,32.7141,32.7581,4200.0
2013-07-05 15:45:00,44.7,44.7,44.62,44.65,7600.0,32.7654,32.7654,32.7067,32.7287,7600.0
2013-07-05 15:50:00,44.65,44.71,44.65,44.7,6100.0,32.7287,32.7727,32.7287,32.7654,6100.0
2013-07-05 15:55:00,44.68,44.81,44.68,44.75,15100.0,32.7507,32.846,32.7507,32.802,15100.0
2013-07-08 09:30:00,44.75,44.85,44.75,44.8,12600.0,32.802,32.8753,32.802,32.8387,12600.0
2013-07-08 09:35:00,44.76,44.79,44.73,44.73,5900.0,32.8094,32.8314,32.7874,32.7874,5900.0
2013-07-08 09:40:00,44.71,44.76,44.69,44.75,9900.0,32.7727,32.8094,32.7581,32.802,9900.0
2013-07-08 09:45:00,44.76,44.8,44.75,44.79,25000.0,32.8094,32.8387,32.802,32.8314,25000.0
2013-07-08 09:50:00,44.82,44.82,44.78,44.78,2100.0,32.8533,32.8533,32.824,32.824,2100.0
2013-07-08 09:55:00,44.82,44.9,44.79,44.89,24000.0,32.8533,32.912,32.8314,32.9047,24000.0
2013-07-08 10:00:00,44.88,44.98,44.88,44.98,7200.0,32.8973,32.9706,32.8973,32.9706,7200.0
2013-07-08 10:05:00,44.98,44.99,44.97,44.99,24400.0,32.9706,32.978,32.9633,32.978,24400.0
2013-07-08 10:10:00,44.99,45.05,44.99,45.01,3800.0,32.978,33.0219,32.978,32.9926,3800.0
2013-07-08 10:15:00,45.03,45.03,45.01,45.01,2400.0,33.0073,33.0073,32.9926,32.9926,2400.0
2013-07-08 10:20:00,45.06,45.06,45.06,45.06,100.0,33.0293,33.0293,33.0293,33.0293,100.0
2013-07-08 10:25:00,45.07,45.09,45.04,45.04,3300.0,33.0366,33.0513,33.0146,33.0146,3300.0
2013-07-08 10:30:00,45.06,45.08,45.06,45.08,2100.0,33.0293,33.0439,33.0293,33.0439,2100.0
2013-07-08 10:35:00,45.07,45.08,45.03,45.04,50600.0,33.0366,33.0439,33.0073,33.0146,50600.0
2013-07-08 10:40:00,45.03,45.05,45.02,45.05,2400.0,33.0073,33.0219,33.0,33.0219,2400.0
2013-07-08 10:45:00,45.03,45.05,45.03,45.04,500.0,33.0073,33.0219,33.0073,33.0146,500.0
2013-07-08 10:50:00,45.04,45.04,45.01,45.01,3200.0,33.0146,33.0146,32.9926,32.9926,3200.0
2013-07-08 10:55:00,45.01,45.01,44.98,44.99,3400.0,32.9926,32.9926,32.9706,32.978,3400.0
2013-07-08 11:00:00,45.02,45.03,44.99,45.03,2600.0,33.0,33.0073,32.978,33.0073,2600.0
2013-07-08 11:05:00,45.03,45.05,45.02,45.04,4000.0,33.0073,33.0219,33.0,33.0146,4000.0
2013-07-08 11:10:00,45.03,45.04,45.02,45.02,10000.0,33.0073,33.0146,33.0,33.0,10000.0
2013-07-08 11:15:00,45.0,45.0,44.96,44.96,7100.0,32.9853,32.9853,32.956,32.956,7100.0
2013-07-08 11:20:00,44.95,44.95,44.94,44.94,1700.0,32.9486,32.9486,32.9413,32.9413,1700.0
2013-07-08 11:25:00,44.93,44.99,44.93,44.99,1400.0,32.934,32.978,32.934,32.978,1400.0
2013-07-08 11:30:00,44.99,44.99,44.96,44.96,4200.0,32.978,32.978,32.956,32.956,4200.0
2013-07-08 11:35:00,44.97,44.98,44.96,44.96,4300.0,32.9633,32.9706,32.956,32.956,4300.0
2013-07-08 11:40:00,44.95,44.95,44.94,44.94,1800.0,32.9486,32.9486,32.9413,32.9413,1800.0
2013-07-08 11:45:00,44.96,44.96,44.93,44.93,3100.0,32.956,32.956,32.934,32.934,3100.0
2013-07-08 11:50:00,44.91,44.91,44.88,44.89,2000.0,32.9193,32.9193,32.8973,32.9047,2000.0
2013-07-08 11:55:00,44.88,44.88,44.83,44.84,1900.0,32.8973,32.8973,32.8607,32.868,1900.0
2013-07-08 12:00:00,44.87,44.88,44.87,44.87,2500.0,32.89,32.8973,32.89,32.89,2500.0
2013-07-08 12:05:00,44.87,44.87,44.83,44.83,2000.0,32.89,32.89,32.8607,32.8607,2000.0
2013-07-08 12:10:00,44.83,44.84,44.83,44.84,2100.0,32.8607,32.868,32.8607,32.868,2100.0
2013-07-08 12:15:00,44.83,44.83,44.83,44.83,700.0,32.8607,32.8607,32.8607,32.8607,700.0
2013-07-08 12:20:00,44.86,44.86,44.84,44.86,3000.0,32.8827,32.8827,32.868,32.8827,3000.0
2013-07-08 12:25:00,44.84,44.84,44.82,44.82,2900.0,32.868,32.868,32.8533,32.8533,2900.0
2013-07-08 12:30:00,44.84,44.84,44.83,44.84,4400.0,32.868,32.868,32.8607,32.868,4400.0
2013-07-08 12:35:00,44.84,44.85,44.83,44.83,20300.0,32.868,32.8753,32.8607,32.8607,20300.0
2013-07-08 12:40:00,44.85,44.85,44.83,44.84,4000.0,32.8753,32.8753,32.8607,32.868,4000.0
2013-07-08 12:45:00,44.82,44.82,44.82,44.82,2600.0,32.8533,32.8533,32.8533,32.8533,2600.0
2013-07-08 12:50:00,44.84,44.85,44.8,44.83,5300.0,32.868,32.8753,32.8387,32.8607,5300.0
2013-07-08 12:55:00,44.84,44.84,44.82,44.83,6000.0,32.868,32.868,32.8533,32.8607,6000.0
2013-07-08 13:00:00,44.79,44.84,44.79,44.83,22000.0,32.8314,32.868,32.8314,32.8607,22000.0
2013-07-08 13:05:00,44.83,44.86,44.83,44.84,12700.0,32.8607,32.8827,32.8607,32.868,12700.0
2013-07-08 13:10:00,44.84,44.86,44.83,44.84,1300.0,32.868,32.8827,32.8607,32.868,1300.0
2013-07-08 13:15:00,44.85,44.85,44.83,44.83,4000.0,32.8753,32.8753,32.8607,32.8607,4000.0
2013-07-08 13:20:00,44.81,44.81,44.8,44.8,2600.0,32.846,32.846,32.8387,32.8387,2600.0
2013-07-08 13:25:00,44.79,44.81,44.79,44.81,500.0,32.8314,32.846,32.8314,32.846,500.0
2013-07-08 13:30:00,44.81,44.83,44.81,44.83,1300.0,32.846,32.8607,32.846,32.8607,1300.0
2013-07-08 13:35:00,44.83,44.84,44.83,44.83,1000.0,32.8607,32.868,32.8607,32.8607,1000.0
2013-07-08 13:40:00,44.83,44.85,44.81,44.85,1800.0,32.8607,32.8753,32.846,32.8753,1800.0
2013-07-08 13:45:00,44.85,44.85,44.85,44.85,900.0,32.8753,32.8753,32.8753,32.8753,900.0
2013-07-08 13:50:00,44.86,44.86,44.84,44.84,3900.0,32.8827,32.8827,32.868,32.868,3900.0
2013-07-08 13:55:00,44.85,44.85,44.84,44.85,900.0,32.8753,32.8753,32.868,32.8753,900.0
2013-07-08 14:00:00,44.87,44.91,44.85,44.88,13200.0,32.89,32.9193,32.8753,32.8973,13200.0
2013-07-08 14:05:00,44.91,44.93,44.9,44.9,3200.0,32.9193,32.934,32.912,32.912,3200.0
2013-07-08 14:10:00,44.92,44.92,44.9,44.91,1800.0,32.9267,32.9267,32.912,32.9193,1800.0
2013-07-08 14:15:00,44.91,44.91,44.88,44.88,3700.0,32.9193,32.9193,32.8973,32.8973,3700.0
2013-07-08 14:20:00,44.9,44.9,44.86,44.86,2700.0,32.912,32.912,32.8827,32.8827,2700.0
2013-07-08 14:25:00,44.84,44.84,44.81,44.81,5800.0,32.868,32.868,32.846,32.846,5800.0
2013-07-08 14:30:00,44.84,44.84,44.83,44.83,3400.0,32.868,32.868,32.8607,32.8607,3400.0
2013-07-08 14:35:00,44.84,44.84,44.82,44.84,7900.0,32.868,32.868,32.8533,32.868,7900.0
2013-07-08 14:40:00,44.85,44.85,44.84,44.84,6500.0,32.8753,32.8753,32.868,32.868,6500.0
2013-07-08 14:45:00,44.85,44.85,44.85,44.85,2000.0,32.8753,32.8753,32.8753,32.8753,2000.0
2013-07-08 14:50:00,44.85,44.86,44.83,44.86,4300.0,32.8753,32.8827,32.8607,32.8827,4300.0
2013-07-08 14:55:00,44.87,44.88,44.86,44.87,25500.0,32.89,32.8973,32.8827,32.89,25500.0
2013-07-08 15:00:00,44.86,44.86,44.84,44.84,2800.0,32.8827,32.8827,32.868,32.868,2800.0
2013-07-08 15:05:00,44.84,44.85,44.81,44.83,15900.0,32.868,32.8753,32.846,32.8607,15900.0
2013-07-08 15:10:00,44.83,44.83,44.81,44.81,3400.0,32.8607,32.8607,32.846,32.846,3400.0
2013-07-08 15:15:00,44.81,44.81,44.81,44.81,5100.0,32.846,32.846,32.846,32.846,5100.0
2013-07-08 15:20:00,44.8,44.81,44.79,44.79,6100.0,32.8387,32.846,32.8314,32.8314,6100.0
2013-07-08 15:25:00,44.76,44.79,44.76,44.76,7500.0,32.8094,32.8314,32.8094,32.8094,7500.0
2013-07-08 15:30:00,44.77,44.78,44.73,44.76,10100.0,32.8167,32.824,32.7874,32.8094,10100.0
2013-07-08 15:35:00,44.77,44.8,44.72,44.73,7700.0,32.8167,32.8387,32.78,32.7874,7700.0
2013-07-08 15:40:00,44.73,44.75,44.72,44.75,10700.0,32.7874,32.802,32.78,32.802,10700.0
2013-07-08 15:45:00,44.78,44.78,44.74,44.78,8300.0,32.824,32.824,32.7947,32.824,8300.0
2013-07-08 15:50:00,44.78,44.78,44.71,44.71,10100.0,32.824,32.824,32.7727,32.7727,10100.0
2013-07-08 15:55:00,44.72,44.75,44.7,44.74,13100.0,32.78,32.802,32.7654,32.7947,13100.0
2013-07-09 09:30:00,45.25,45.25,45.06,45.2,1600.0,33.1685,33.1685,33.0293,33.1319,1600.0
2013-07-09 09:35:00,45.18,45.18,45.18,45.18,400.0,33.1172,33.1172,33.1172,33.1172,400.0
2013-07-09 09:40:00,45.18,45.22,45.18,45.22,3600.0,33.1172,33.1466,33.1172,33.1466,3600.0
2013-07-09 09:45:00,45.22,45.25,45.18,45.25,5000.0,33.1466,33.1685,33.1172,33.1685,5000.0
2013-07-09 09:50:00,45.25,45.25,45.25,45.25,0.0,33.1685,33.1685,33.1685,33.1685,0.0
2013-07-09 09:55:00,45.27,45.29,45.25,45.25,1500.0,33.1832,33.1979,33.1685,33.1685,1500.0
2013-07-09 10:00:00,45.26,45.26,45.18,45.21,35300.0,33.1759,33.1759,33.1172,33.1392,35300.0
2013-07-09 10:05:00,45.17,45.2,45.13,45.14,1400.0,33.1099,33.1319,33.0806,33.0879,1400.0
2013-07-09 10:10:00,45.15,45.15,45.15,45.15,100.0,33.0952,33.0952,33.0952,33.0952,100.0
2013-07-09 10:15:00,45.14,45.15,45.06,45.1,6200.0,33.0879,33.0952,33.0293,33.0586,6200.0
2013-07-09 10:20:00,45.11,45.11,45.08,45.08,3900.0,33.0659,33.0659,33.0439,33.0439,3900.0
2013-07-09 10:25:00,45.05,45.05,44.99,44.99,5400.0,33.0219,33.0219,32.978,32.978,5400.0
2013-07-09 10:30:00,44.99,45.01,44.97,45.0,21300.0,32.978,32.9926,32.9633,32.9853,21300.0
2013-07-09 10:35:00,45.0,45.03,45.0,45.02,8300.0,32.9853,33.0073,32.9853,33.0,8300.0
2013-07-09 10:40:00,45.02,45.03,45.0,45.03,1300.0,33.0,33.0073,32.9853,33.0073,1300.0
2013-07-09 10:45:00,45.03,45.05,45.0,45.03,900.0,33.0073,33.0219,32.9853,33.0073,900.0
2013-07-09 10:50:00,45.02,45.07,45.02,45.07,800.0,33.0,33.0366,33.0,33.0366,800.0
2013-07-09 10:55:00,45.08,45.1,45.03,45.1,3300.0,33.0439,33.0586,33.0073,33.0586,3300.0
2013-07-09 11:00:00,45.12,45.14,45.09,45.14,1400.0,33.0733,33.0879,33.0513,33.0879,1400.0
2013-07-09 11:05:00,45.11,45.16,45.11,45.12,1600.0,33.0659,33.1026,33.0659,33.0733,1600.0
2013-07-09 11:10:00,45.17,45.19,45.16,45.19,1300.0,33.1099,33.1246,33.1026,33.1246,1300.0
2013-07-09 11:15:00,45.19,45.2,45.18,45.2,1300.0,33.1246,33.1319,33.1172,33.1319,1300.0
2013-07-09 11:20:00,45.2,45.2,45.18,45.19,1300.0,33.1319,33.1319,33.1172,33.1246,1300.0
2013-07-09 11:25:00,45.17,45.19,45.17,45.19,400.0,33.1099,33.1246,33.1099,33.1246,400.0
2013-07-09 11:30:00,45.22,45.22,45.2,45.21,1100.0,33.1466,33.1466,33.1319,33.1392,1100.0
2013-07-09 11:35:00,45.2,45.21,45.17,45.17,2300.0,33.1319,33.1392,33.1099,33.1099,2300.0
2013-07-09 11:40:00,45.17,45.19,45.14,45.19,4300.0,33.1099,33.1246,33.0879,33.1246,4300.0
2013-07-09 11:45:00,45.19,45.22,45.18,45.22,3600.0,33.1246,33.1466,33.1172,33.1466,3600.0
2013-07-09 11:50:00,45.22,45.22,45.16,45.16,11400.0,33.1466,33.1466,33.1026,33.1026,11400.0
2013-07-09 11:55:00,45.16,45.18,45.13,45.15,4500.0,33.1026,33.1172,33.0806,33.0952,4500.0
2013-07-09 12:00:00,45.15,45.15,45.14,45.14,3100.0,33.0952,33.0952,33.0879,33.0879,3100.0
2013-07-09 12:05:00,45.15,45.17,45.15,45.16,3800.0,33.0952,33.1099,33.0952,33.1026,3800.0
2013-07-09 12:10:00,45.16,45.18,45.15,45.18,3000.0,33.1026,33.1172,33.0952,33.1172,3000.0
2013-07-09 12:15:00,45.18,45.19,45.18,45.19,1300.0,33.1172,33.1246,33.1172,33.1246,1300.0
2013-07-09 12:20:00,45.19,45.19,45.17,45.17,1900.0,33.1246,33.1246,33.1099,33.1099,1900.0
2013-07-09 12:25:00,45.17,45.18,45.17,45.17,400.0,33.1099,33.1172,33.1099,33.1099,400.0
2013-07-09 12:30:00,45.18,45.21,45.18,45.21,300.0,33.1172,33.1392,33.1172,33.1392,300.0
2013-07-09 12:35:00,45.21,45.23,45.21,45.23,2100.0,33.1392,33.1539,33.1392,33.1539,2100.0
2013-07-09 12:40:00,45.25,45.25,45.25,45.25,900.0,33.1685,33.1685,33.1685,33.1685,900.0
2013-07-09 12:45:00,45.24,45.24,45.22,45.22,1300.0,33.1612,33.1612,33.1466,33.1466,1300.0
2013-07-09 12:50:00,45.2,45.24,45.2,45.24,2000.0,33.1319,33.1612,33.1319,33.1612,2000.0
2013-07-09 12:55:00,45.24,45.25,45.24,45.25,10800.0,33.1612,33.1685,33.1612,33.1685,10800.0
2013-07-09 13:00:00,45.25,45.26,45.25,45.25,6700.0,33.1685,33.1759,33.1685,33.1685,6700.0
2013-07-09 13:05:00,45.26,45.27,45.25,45.27,1500.0,33.1759,33.1832,33.1685,33.1832,1500.0
2013-07-09 13:10:00,45.27,45.28,45.27,45.28,400.0,33.1832,33.1905,33.1832,33.1905,400.0
2013-07-09 13:15:00,45.29,45.3,45.28,45.28,8900.0,33.1979,33.2052,33.1905,33.1905,8900.0
2013-07-09 13:20:00,45.28,45.29,45.27,45.29,1700.0,33.1905,33.1979,33.1832,33.1979,1700.0
2013-07-09 13:25:00,45.28,45.28,45.26,45.28,900.0,33.1905,33.1905,33.1759,33.1905,900.0
2013-07-09 13:30:00,45.26,45.27,45.24,45.25,900.0,33.1759,33.1832,33.1612,33.1685,900.0
2013-07-09 13:35:00,45.27,45.27,45.26,45.26,300.0,33.1832,33.1832,33.1759,33.1759,300.0
2013-07-09 13:40:00,45.26,45.26,45.22,45.24,1200.0,33.1759,33.1759,33.1466,33.1612,1200.0
2013-07-09 13:45:00,45.26,45.27,45.26,45.27,2600.0,33.1759,33.1832,33.1759,33.1832,2600.0
2013-07-09 13:50:00,45.28,45.29,45.27,45.27,500.0,33.1905,33.1979,33.1832,33.1832,500.0
2013-07-09 13:55:00,45.29,45.3,45.29,45.3,300.0,33.1979,33.2052,33.1979,33.2052,300.0
2013-07-09 14:00:00,45.29,45.3,45.27,45.28,1200.0,33.1979,33.2052,33.1832,33.1905,1200.0
2013-07-09 14:05:00,45.27,45.3,45.27,45.29,400.0,33.1832,33.2052,33.1832,33.1979,400.0
2013-07-09 14:10:00,45.31,45.33,45.3,45.33,4300.0,33.2125,33.2272,33.2052,33.2272,4300.0
2013-07-09 14:15:00,45.32,45.32,45.3,45.3,1800.0,33.2199,33.2199,33.2052,33.2052,1800.0
2013-07-09 14:20:00,45.3,45.3,45.3,45.3,100.0,33.2052,33.2052,33.2052,33.2052,100.0
2013-07-09 14:25:00,45.3,45.31,45.3,45.3,300.0,33.2052,33.2125,33.2052,33.2052,300.0
2013-07-09 14:30:00,45.31,45.32,45.3,45.3,9000.0,33.2125,33.2199,33.2052,33.2052,9000.0
2013-07-09 14:35:00,45.3,45.3,45.27,45.28,1500.0,33.2052,33.2052,33.1832,33.1905,1500.0
2013-07-09 14:40:00,45.28,45.29,45.28,45.28,47500.0,33.1905,33.1979,33.1905,33.1905,47500.0
2013-07-09 14:45:00,45.28,45.28,45.27,45.27,4100.0,33.1905,33.1905,33.1832,33.1832,4100.0
2013-07-09 14:50:00,45.26,45.27,45.24,45.24,900.0,33.1759,33.1832,33.1612,33.1612,900.0
2013-07-09 14:55:00,45.24,45.25,45.2,45.22,2600.0,33.1612,33.1685,33.1319,33.1466,2600.0
2013-07-09 15:00:00,45.23,45.24,45.21,45.21,4600.0,33.1539,33.1612,33.1392,33.1392,4600.0
2013-07-09 15:05:00,45.22,45.25,45.22,45.25,5500.0,33.1466,33.1685,33.1466,33.1685,5500.0
2013-07-09 15:10:00,45.24,45.27,45.24,45.27,2000.0,33.1612,33.1832,33.1612,33.1832,2000.0
2013-07-09 15:15:00,45.27,45.27,45.26,45.26,1600.0,33.1832,33.1832,33.1759,33.1759,1600.0
2013-07-09 15:20:00,45.26,45.26,45.24,45.24,4600.0,33.1759,33.1759,33.1612,33.1612,4600.0
2013-07-09 15:25:00,45.24,45.27,45.22,45.27,19400.0,33.1612,33.1832,33.1466,33.1832,19400.0
2013-07-09 15:30:00,45.26,45.27,45.23,45.24,4000.0,33.1759,33.1832,33.1539,33.1612,4000.0
2013-07-09 15:35:00,45.27,45.27,45.24,45.25,1800.0,33.1832,33.1832,33.1612,33.1685,1800.0
2013-07-09 15:40:00,45.25,45.26,45.23,45.24,6500.0,33.1685,33.1759,33.1539,33.1612,6500.0
2013-07-09 15:45:00,45.22,45.22,45.2,45.2,12800.0,33.1466,33.1466,33.1319,33.1319,12800.0
2013-07-09 15:50:00,45.21,45.26,45.18,45.21,6400.0,33.1392,33.1759,33.1172,33.1392,6400.0
2013-07-09 15:55:00,45.23,45.24,45.22,45.24,1600.0,33.1539,33.1612,33.1466,33.1612,1600.0
2013-07-10 09:30:00,45.06,45.17,45.05,45.16,6100.0,33.0293,33.1099,33.0219,33.1026,6100.0
2013-07-10 09:35:00,45.1,45.16,45.1,45.13,6200.0,33.0586,33.1026,33.0586,33.0806,6200.0
2013-07-10 09:40:00,45.13,45.16,45.13,45.15,60000.0,33.0806,33.1026,33.0806,33.0952,60000.0
2013-07-10 09:45:00,45.15,45.16,45.13,45.16,1500.0,33.0952,33.1026,33.0806,33.1026,1500.0
2013-07-10 09:50:00,45.16,45.17,45.15,45.17,1900.0,33.1026,33.1099,33.0952,33.1099,1900.0
2013-07-10 09:55:00,45.15,45.18,45.15,45.15,2100.0,33.0952,33.1172,33.0952,33.0952,2100.0
2013-07-10 10:00:00,45.17,45.22,45.17,45.18,2000.0,33.1099,33.1466,33.1099,33.1172,2000.0
2013-07-10 10:05:00,45.19,45.22,45.19,45.21,1600.0,33.1246,33.1466,33.1246,33.1392,1600.0
2013-07-10 10:10:00,45.2,45.22,45.18,45.19,1303600.0,33.1319,33.1466,33.1172,33.1246,1303600.0
2013-07-10 10:15:00,45.15,45.17,45.15,45.15,150800.0,33.0952,33.1099,33.0952,33.0952,150800.0
2013-07-10 10:20:00,45.13,45.14,45.13,45.13,309800.0,33.0806,33.0879,33.0806,33.0806,309800.0
2013-07-10 10:25:00,45.14,45.14,45.1,45.11,9100.0,33.0879,33.0879,33.0586,33.0659,9100.0
2013-07-10 10:30:00,45.13,45.13,45.13,45.13,99900.0,33.0806,33.0806,33.0806,33.0806,99900.0
2013-07-10 10:35:00,45.13,45.13,45.1,45.12,1900.0,33.0806,33.0806,33.0586,33.0733,1900.0
2013-07-10 10:40:00,45.16,45.2,45.15,45.16,19900.0,33.1026,33.1319,33.0952,33.1026,19900.0
2013-07-10 10:45:00,45.16,45.16,45.16,45.16,0.0,33.1026,33.1026,33.1026,33.1026,0.0
2013-07-10 10:50:00,45.19,45.19,45.19,45.19,100.0,33.1246,33.1246,33.1246,33.1246,100.0
2013-07-10 10:55:00,45.18,45.21,45.17,45.17,123900.0,33.1172,33.1392,33.1099,33.1099,123900.0
2013-07-10 11:00:00,45.2,45.22,45.16,45.18,102100.0,33.1319,33.1466,33.1026,33.1172,102100.0
2013-07-10 11:05:00,45.19,45.19,45.15,45.15,57900.0,33.1246,33.1246,33.0952,33.0952,57900.0
2013-07-10 11:10:00,45.17,45.17,45.17,45.17,100.0,33.1099,33.1099,33.1099,33.1099,100.0
2013-07-10 11:15:00,45.15,45.16,45.14,45.14,1000.0,33.0952,33.1026,33.0879,33.0879,1000.0
2013-07-10 11:20:00,45.16,45.16,45.16,45.16,1500.0,33.1026,33.1026,33.1026,33.1026,1500.0
2013-07-10 11:25:00,45.16,45.16,45.16,45.16,100.0,33.1026,33.1026,33.1026,33.1026,100.0
2013-07-10 11:30:00,45.13,45.13,45.12,45.13,4400.0,33.0806,33.0806,33.0733,33.0806,4400.0
2013-07-10 11:35:00,45.13,45.13,45.1,45.12,1700.0,33.0806,33.0806,33.0586,33.0733,1700.0
2013-07-10 11:40:00,45.13,45.13,45.13,45.13,1000.0,33.0806,33.0806,33.0806,33.0806,1000.0
2013-07-10 11:45:00,45.12,45.12,45.12,45.12,200.0,33.0733,33.0733,33.0733,33.0733,200.0
2013-07-10 11:50:00,45.12,45.12,45.1,45.11,1000.0,33.0733,33.0733,33.0586,33.0659,1000.0
2013-07-10 11:55:00,45.11,45.11,45.11,45.11,0.0,33.0659,33.0659,33.0659,33.0659,0.0
2013-07-10 12:00:00,45.12,45.14,45.11,45.11,1000.0,33.0733,33.0879,33.0659,33.0659,1000.0
2013-07-10 12:05:00,45.11,45.11,45.11,45.11,900.0,33.0659,33.0659,33.0659,33.0659,900.0
2013-07-10 12:10:00,45.11,45.11,45.11,45.11,0.0,33.0659,33.0659,33.0659,33.0659,0.0
2013-07-10 12:15:00,45.12,45.13,45.08,45.11,7500.0,33.0733,33.0806,33.0439,33.0659,7500.0
2013-07-10 12:20:00,45.11,45.11,45.11,45.11,0.0,33.0659,33.0659,33.0659,33.0659,0.0
2013-07-10 12:25:00,45.11,45.11,45.11,45.11,0.0,33.0659,33.0659,33.0659,33.0659,0.0
2013-07-10 12:30:00,45.09,45.09,45.09,45.09,200.0,33.0513,33.0513,33.0513,33.0513,200.0
2013-07-10 12:35:00,45.11,45.11,45.11,45.11,200.0,33.0659,33.0659,33.0659,33.0659,200.0
2013-07-10 12:40:00,45.11,45.11,45.07,45.07,1300.0,33.0659,33.0659,33.0366,33.0366,1300.0
2013-07-10 12:45:00,45.1,45.1,45.1,45.1,200.0,33.0586,33.0586,33.0586,33.0586,200.0
2013-07-10 12:50:00,45.1,45.1,45.1,45.1,800.0,33.0586,33.0586,33.0586,33.0586,800.0
2013-07-10 12:55:00,45.1,45.1,45.1,45.1,0.0,33.0586,33.0586,33.0586,33.0586,0.0
2013-07-10 13:00:00,45.09,45.09,45.09,45.09,200.0,33.0513,33.0513,33.0513,33.0513,200.0
2013-07-10 13:05:00,45.09,45.09,45.07,45.08,1700.0,33.0513,33.0513,33.0366,33.0439,1700.0
2013-07-10 13:10:00,45.07,45.07,45.05,45.05,5900.0,33.0366,33.0366,33.0219,33.0219,5900.0
2013-07-10 13:15:00,45.05,45.06,45.05,45.06,1500.0,33.0219,33.0293,33.0219,33.0293,1500.0
2013-07-10 13:20:00,45.05,45.05,45.03,45.03,1900.0,33.0219,33.0219,33.0073,33.0073,1900.0
2013-07-10 13:25:00,45.04,45.04,45.04,45.04,2200.0,33.0146,33.0146,33.0146,33.0146,2200.0
2013-07-10 13:30:00,45.07,45.07,45.05,45.07,400.0,33.0366,33.0366,33.0219,33.0366,400.0
2013-07-10 13:35:00,45.06,45.06,45.05,45.05,1200.0,33.0293,33.0293,33.0219,33.0219,1200.0
2013-07-10 13:40:00,45.05,45.05,45.05,45.05,0.0,33.0219,33.0219,33.0219,33.0219,0.0
2013-07-10 13:45:00,45.03,45.07,45.03,45.07,7400.0,33.0073,33.0366,33.0073,33.0366,7400.0
2013-07-10 13:50:00,45.06,45.06,45.05,45.05,2800.0,33.0293,33.0293,33.0219,33.0219,2800.0
2013-07-10 13:55:00,45.03,45.04,45.02,45.03,9700.0,33.0073,33.0146,33.0,33.0073,9700.0
2013-07-10 14:00:00,45.0,45.23,45.0,45.2,2700.0,32.9853,33.1539,32.9853,33.1319,2700.0
2013-07-10 14:05:00,45.15,45.15,45.13,45.14,4700.0,33.0952,33.0952,33.0806,33.0879,4700.0
2013-07-10 14:10:00,45.14,45.16,45.12,45.14,2800.0,33.0879,33.1026,33.0733,33.0879,2800.0
2013-07-10 14:15:00,45.25,45.26,45.21,45.26,1600.0,33.1685,33.1759,33.1392,33.1759,1600.0
2013-07-10 14:20:00,45.27,45.29,45.27,45.27,2100.0,33.1832,33.1979,33.1832,33.1832,2100.0
2013-07-10 14:25:00,45.29,45.29,45.21,45.21,700.0,33.1979,33.1979,33.1392,33.1392,700.0
2013-07-10 14:30:00,45.19,45.23,45.19,45.21,5200.0,33.1246,33.1539,33.1246,33.1392,5200.0
2013-07-10 14:35:00,45.21,45.21,45.1,45.1,2200.0,33.1392,33.1392,33.0586,33.0586,2200.0
2013-07-10 14:40:00,45.09,45.09,45.07,45.07,1300.0,33.0513,33.0513,33.0366,33.0366,1300.0
2013-07-10 14:45:00,45.05,45.09,44.94,44.95,4000.0,33.0219,33.0513,32.9413,32.9486,4000.0
2013-07-10 14:50:00,44.94,45.0,44.91,44.98,5000.0,32.9413,32.9853,32.9193,32.9706,5000.0
2013-07-10 14:55:00,44.98,44.99,44.96,44.96,1000.0,32.9706,32.978,32.956,32.956,1000.0
2013-07-10 15:00:00,44.95,45.0,44.95,45.0,2100.0,32.9486,32.9853,32.9486,32.9853,2100.0
2013-07-10 15:05:00,44.98,44.98,44.89,44.91,1300.0,32.9706,32.9706,32.9047,32.9193,1300.0
2013-07-10 15:10:00,44.89,44.95,44.89,44.92,1200.0,32.9047,32.9486,32.9047,32.9267,1200.0
2013-07-10 15:15:00,44.87,44.92,44.87,44.91,2200.0,32.89,32.9267,32.89,32.9193,2200.0
2013-07-10 15:20:00,44.92,44.97,44.92,44.97,8900.0,32.9267,32.9633,32.9267,32.9633,8900.0
2013-07-10 15:25:00,44.97,45.02,44.97,45.0,1500.0,32.9633,33.0,32.9633,32.9853,1500.0
2013-07-10 15:30:00,44.99,45.0,44.97,44.97,1200.0,32.978,32.9853,32.9633,32.9633,1200.0
2013-07-10 15:35:00,44.95,44.98,44.95,44.97,7700.0,32.9486,32.9706,32.9486,32.9633,7700.0
2013-07-10 15:40:00,45.0,45.0,44.97,45.0,2500.0,32.9853,32.9853,32.9633,32.9853,2500.0
2013-07-10 15:45:00,45.0,45.01,44.97,44.97,1300.0,32.9853,32.9926,32.9633,32.9633,1300.0
2013-07-10 15:50:00,45.0,45.0,44.97,44.97,4800.0,32.9853,32.9853,32.9633,32.9633,4800.0
2013-07-10 15:55:00,44.97,44.98,44.9,44.92,8600.0,32.9633,32.9706,32.912,32.9267,8600.0
2013-07-11 09:30:00,46.41,46.44,46.31,46.34,44700.0,34.0188,34.0408,33.9455,33.9675,44700.0
2013-07-11 09:35:00,46.28,46.35,46.27,46.34,27400.0,33.9235,33.9748,33.9162,33.9675,27400.0
2013-07-11 09:40:00,46.34,46.37,46.33,46.34,11900.0,33.9675,33.9895,33.9602,33.9675,11900.0
2013-07-11 09:45:00,46.32,46.36,46.26,46.29,33000.0,33.9529,33.9822,33.9089,33.9309,33000.0
2013-07-11 09:50:00,46.28,46.36,46.26,46.32,25500.0,33.9235,33.9822,33.9089,33.9529,25500.0
2013-07-11 09:55:00,46.32,46.35,46.3,46.34,7300.0,33.9529,33.9748,33.9382,33.9675,7300.0
2013-07-11 10:00:00,46.34,46.34,46.24,46.26,12300.0,33.9675,33.9675,33.8942,33.9089,12300.0
2013-07-11 10:05:00,46.27,46.28,46.25,46.27,10500.0,33.9162,33.9235,33.9015,33.9162,10500.0
2013-07-11 10:10:00,46.26,46.3,46.26,46.29,13900.0,33.9089,33.9382,33.9089,33.9309,13900.0
2013-07-11 10:15:00,46.31,46.33,46.25,46.3,2300.0,33.9455,33.9602,33.9015,33.9382,2300.0
2013-07-11 10:20:00,46.31,46.33,46.27,46.3,9100.0,33.9455,33.9602,33.9162,33.9382,9100.0
2013-07-11 10:25:00,46.33,46.33,46.24,46.33,39200.0,33.9602,33.9602,33.8942,33.9602,39200.0
2013-07-11 10:30:00,46.33,46.34,46.26,46.28,22600.0,33.9602,33.9675,33.9089,33.9235,22600.0
2013-07-11 10:35:00,46.28,46.31,46.27,46.29,7500.0,33.9235,33.9455,33.9162,33.9309,7500.0
2013-07-11 10:40:00,46.31,46.36,46.28,46.36,9600.0,33.9455,33.9822,33.9235,33.9822,9600.0
2013-07-11 10:45:00,46.36,46.38,46.35,46.38,7800.0,33.9822,33.9968,33.9748,33.9968,7800.0
2013-07-11 10:50:00,46.4,46.48,46.38,46.48,5500.0,34.0115,34.0701,33.9968,34.0701,5500.0
2013-07-11 10:55:00,46.46,46.49,46.45,46.49,8900.0,34.0555,34.0775,34.0482,34.0775,8900.0
2013-07-11 11:00:00,46.49,46.49,46.46,46.46,18100.0,34.0775,34.0775,34.0555,34.0555,18100.0
2013-07-11 11:05:00,46.44,46.49,46.43,46.49,27000.0,34.0408,34.0775,34.0335,34.0775,27000.0
2013-07-11 11:10:00,46.49,46.54,46.49,46.54,4300.0,34.0775,34.1141,34.0775,34.1141,4300.0
2013-07-11 11:15:00,46.54,46.55,46.5,46.53,45600.0,34.1141,34.1215,34.0848,34.1068,45600.0
2013-07-11 11:20:00,46.52,46.54,46.51,46.54,16400.0,34.0995,34.1141,34.0921,34.1141,16400.0
2013-07-11 11:25:00,46.55,46.56,46.53,46.55,18400.0,34.1215,34.1288,34.1068,34.1215,18400.0
2013-07-11 11:30:00,46.57,46.58,46.51,46.51,10300.0,34.1361,34.1434,34.0921,34.0921,10300.0
2013-07-11 11:35:00,46.52,46.53,46.47,46.48,19900.0,34.0995,34.1068,34.0628,34.0701,19900.0
2013-07-11 11:40:00,46.49,46.49,46.43,46.43,4400.0,34.0775,34.0775,34.0335,34.0335,4400.0
2013-07-11 11:45:00,46.43,46.48,46.43,46.46,4100.0,34.0335,34.0701,34.0335,34.0555,4100.0
2013-07-11 11:50:00,46.49,46.51,46.48,46.5,7800.0,34.0775,34.0921,34.0701,34.0848,7800.0
2013-07-11 11:55:00,46.5,46.53,46.49,46.53,1800.0,34.0848,34.1068,34.0775,34.1068,1800.0
2013-07-11 12:00:00,46.52,46.52,46.42,46.42,7700.0,34.0995,34.0995,34.0262,34.0262,7700.0
2013-07-11 12:05:00,46.47,46.48,46.43,46.44,10900.0,34.0628,34.0701,34.0335,34.0408,10900.0
2013-07-11 12:10:00,46.45,46.48,46.44,46.46,10500.0,34.0482,34.0701,34.0408,34.0555,10500.0
2013-07-11 12:15:00,46.47,46.47,46.47,46.47,600.0,34.0628,34.0628,34.0628,34.0628,600.0
2013-07-11 12:20:00,46.49,46.49,46.47,46.47,11700.0,34.0775,34.0775,34.0628,34.0628,11700.0
2013-07-11 12:25:00,46.46,46.46,46.42,46.43,6500.0,34.0555,34.0555,34.0262,34.0335,6500.0
2013-07-11 12:30:00,46.42,46.42,46.4,46.4,5100.0,34.0262,34.0262,34.0115,34.0115,5100.0
2013-07-11 12:35:00,46.37,46.4,46.37,46.4,2700.0,33.9895,34.0115,33.9895,34.0115,2700.0
2013-07-11 12:40:00,46.39,46.45,46.36,46.44,5300.0,34.0042,34.0482,33.9822,34.0408,5300.0
2013-07-11 12:45:00,46.45,46.45,46.42,46.45,2800.0,34.0482,34.0482,34.0262,34.0482,2800.0
2013-07-11 12:50:00,46.44,46.44,46.43,46.44,2700.0,34.0408,34.0408,34.0335,34.0408,2700.0
2013-07-11 12:55:00,46.45,46.47,46.45,46.47,1500.0,34.0482,34.0628,34.0482,34.0628,1500.0
2013-07-11 13:00:00,46.46,46.48,46.44,46.47,60900.0,34.0555,34.0701,34.0408,34.0628,60900.0
2013-07-11 13:05:00,46.48,46.5,46.47,46.48,14500.0,34.0701,34.0848,34.0628,34.0701,14500.0
2013-07-11 13:10:00,46.49,46.5,46.47,46.48,4600.0,34.0775,34.0848,34.0628,34.0701,4600.0
2013-07-11 13:15:00,46.5,46.51,46.49,46.5,11400.0,34.0848,34.0921,34.0775,34.0848,11400.0
2013-07-11 13:20:00,46.5,46.51,46.49,46.49,15400.0,34.0848,34.0921,34.0775,34.0775,15400.0
2013-07-11 13:25:00,46.5,46.5,46.49,46.5,4200.0,34.0848,34.0848,34.0775,34.0848,4200.0
2013-07-11 13:30:00,46.48,46.48,46.47,46.47,1200.0,34.0701,34.0701,34.0628,34.0628,1200.0
2013-07-11 13:35:00,46.46,46.48,46.45,46.47,2700.0,34.0555,34.0701,34.0482,34.0628,2700.0
2013-07-11 13:40:00,46.48,46.49,46.46,46.48,2200.0,34.0701,34.0775,34.0555,34.0701,2200.0
2013-07-11 13:45:00,46.48,46.51,46.48,46.5,3000.0,34.0701,34.0921,34.0701,34.0848,3000.0
2013-07-11 13:50:00,46.51,46.51,46.49,46.51,2600.0,34.0921,34.0921,34.0775,34.0921,2600.0
2013-07-11 13:55:00,46.51,46.51,46.5,46.51,6500.0,34.0921,34.0921,34.0848,34.0921,6500.0
2013-07-11 14:00:00,46.53,46.54,46.52,46.52,10800.0,34.1068,34.1141,34.0995,34.0995,10800.0
2013-07-11 14:05:00,46.52,46.52,46.51,46.51,900.0,34.0995,34.0995,34.0921,34.0921,900.0
2013-07-11 14:10:00,46.53,46.53,46.53,46.53,1800.0,34.1068,34.1068,34.1068,34.1068,1800.0
2013-07-11 14:15:00,46.53,46.55,46.52,46.55,1200.0,34.1068,34.1215,34.0995,34.1215,1200.0
2013-07-11 14:20:00,46.57,46.59,46.55,46.59,3500.0,34.1361,34.1508,34.1215,34.1508,3500.0
2013-07-11 14:25:00,46.6,46.64,46.6,46.64,2800.0,34.1581,34.1874,34.1581,34.1874,2800.0
2013-07-11 14:30:00,46.65,46.68,46.65,46.68,1500.0,34.1948,34.2167,34.1948,34.2167,1500.0
2013-07-11 14:35:00,46.72,46.72,46.68,46.68,8100.0,34.2461,34.2461,34.2167,34.2167,8100.0
2013-07-11 14:40:00,46.68,46.69,46.67,46.67,25600.0,34.2167,34.2241,34.2094,34.2094,25600.0
2013-07-11 14:45:00,46.67,46.68,46.66,46.67,3200.0,34.2094,34.2167,34.2021,34.2094,3200.0
2013-07-11 14:50:00,46.69,46.71,46.68,46.7,1400.0,34.2241,34.2387,34.2167,34.2314,1400.0
2013-07-11 14:55:00,46.69,46.7,46.67,46.67,14000.0,34.2241,34.2314,34.2094,34.2094,14000.0
2013-07-11 15:00:00,46.71,46.71,46.69,46.7,1500.0,34.2387,34.2387,34.2241,34.2314,1500.0
2013-07-11 15:05:00,46.69,46.69,46.65,46.66,12200.0,34.2241,34.2241,34.1948,34.2021,12200.0
2013-07-11 15:10:00,46.66,46.66,46.64,46.66,9600.0,34.2021,34.2021,34.1874,34.2021,9600.0
2013-07-11 15:15:00,46.66,46.71,46.66,46.69,3500.0,34.2021,34.2387,34.2021,34.2241,3500.0
2013-07-11 15:20:00,46.67,46.71,46.67,46.71,3400.0,34.2094,34.2387,34.2094,34.2387,3400.0
2013-07-11 15:25:00,46.71,46.72,46.71,46.72,3000.0,34.2387,34.2461,34.2387,34.2461,3000.0
2013-07-11 15:30:00,46.7,46.71,46.68,46.69,6500.0,34.2314,34.2387,34.2167,34.2241,6500.0
2013-07-11 15:35:00,46.68,46.72,46.68,46.71,10100.0,34.2167,34.2461,34.2167,34.2387,10100.0
2013-07-11 15:40:00,46.73,46.75,46.72,46.75,3500.0,34.2534,34.2681,34.2461,34.2681,3500.0
2013-07-11 15:45:00,46.75,46.81,46.75,46.81,3200.0,34.2681,34.312,34.2681,34.312,3200.0
2013-07-11 15:50:00,46.81,46.86,46.81,46.83,12000.0,34.312,34.3487,34.312,34.3267,12000.0
2013-07-11 15:55:00,46.86,46.9,46.84,46.9,9100.0,34.3487,34.378,34.334,34.378,9100.0
2013-07-12 09:30:00,46.5,46.53,46.43,46.45,11300.0,34.0848,34.1068,34.0335,34.0482,11300.0
2013-07-12 09:35:00,46.48,46.49,46.47,46.49,3100.0,34.0701,34.0775,34.0628,34.0775,3100.0
2013-07-12 09:40:00,46.49,46.49,46.36,46.36,15300.0,34.0775,34.0775,33.9822,33.9822,15300.0
2013-07-12 09:45:00,46.4,46.45,46.38,46.45,18600.0,34.0115,34.0482,33.9968,34.0482,18600.0
2013-07-12 09:50:00,46.46,46.48,46.45,46.48,9500.0,34.0555,34.0701,34.0482,34.0701,9500.0
2013-07-12 09:55:00,46.4,46.42,46.4,46.42,1300.0,34.0115,34.0262,34.0115,34.0262,1300.0
2013-07-12 10:00:00,46.43,46.45,46.41,46.42,3300.0,34.0335,34.0482,34.0188,34.0262,3300.0
2013-07-12 10:05:00,46.42,46.42,46.39,46.39,36200.0,34.0262,34.0262,34.0042,34.0042,36200.0
2013-07-12 10:10:00,46.4,46.41,46.38,46.41,32800.0,34.0115,34.0188,33.9968,34.0188,32800.0
2013-07-12 10:15:00,46.41,46.46,46.38,46.46,18500.0,34.0188,34.0555,33.9968,34.0555,18500.0
2013-07-12 10:20:00,46.45,46.45,46.41,46.42,1100.0,34.0482,34.0482,34.0188,34.0262,1100.0
2013-07-12 10:25:00,46.43,46.43,46.38,46.4,4200.0,34.0335,34.0335,33.9968,34.0115,4200.0
2013-07-12 10:30:00,46.41,46.43,46.39,46.43,14400.0,34.0188,34.0335,34.0042,34.0335,14400.0
2013-07-12 10:35:00,46.42,46.47,46.42,46.45,500.0,34.0262,34.0628,34.0262,34.0482,500.0
2013-07-12 10:40:00,46.47,46.51,46.47,46.51,1800.0,34.0628,34.0921,34.0628,34.0921,1800.0
2013-07-12 10:45:00,46.51,46.51,46.48,46.48,5900.0,34.0921,34.0921,34.0701,34.0701,5900.0
2013-07-12 10:50:00,46.47,46.47,46.43,46.44,1400.0,34.0628,34.0628,34.0335,34.0408,1400.0
2013-07-12 10:55:00,46.45,46.46,46.44,46.45,1100.0,34.0482,34.0555,34.0408,34.0482,1100.0
2013-07-12 11:00:00,46.45,46.47,46.44,46.47,4900.0,34.0482,34.0628,34.0408,34.0628,4900.0
2013-07-12 11:05:00,46.45,46.46,46.43,46.44,2200.0,34.0482,34.0555,34.0335,34.0408,2200.0
2013-07-12 11:10:00,46.45,46.46,46.45,46.46,800.0,34.0482,34.0555,34.0482,34.0555,800.0
2013-07-12 11:15:00,46.45,46.45,46.43,46.43,4000.0,34.0482,34.0482,34.0335,34.0335,4000.0
2013-07-12 11:20:00,46.4,46.4,46.38,46.38,5100.0,34.0115,34.0115,33.9968,33.9968,5100.0
2013-07-12 11:25:00,46.38,46.38,46.34,46.34,5700.0,33.9968,33.9968,33.9675,33.9675,5700.0
2013-07-12 11:30:00,46.33,46.35,46.32,46.32,3200.0,33.9602,33.9748,33.9529,33.9529,3200.0
2013-07-12 11:35:00,46.32,46.33,46.31,46.31,2600.0,33.9529,33.9602,33.9455,33.9455,2600.0
2013-07-12 11:40:00,46.33,46.36,46.33,46.35,1400.0,33.9602,33.9822,33.9602,33.9748,1400.0
2013-07-12 11:45:00,46.36,46.36,46.33,46.33,6600.0,33.9822,33.9822,33.9602,33.9602,6600.0
2013-07-12 11:50:00,46.31,46.31,46.29,46.29,3500.0,33.9455,33.9455,33.9309,33.9309,3500.0
2013-07-12 11:55:00,46.33,46.33,46.33,46.33,300.0,33.9602,33.9602,33.9602,33.9602,300.0
2013-07-12 12:00:00,46.33,46.34,46.33,46.34,200.0,33.9602,33.9675,33.9602,33.9675,200.0
2013-07-12 12:05:00,46.34,46.35,46.34,46.35,6700.0,33.9675,33.9748,33.9675,33.9748,6700.0
2013-07-12 12:10:00,46.35,46.35,46.33,46.34,1200.0,33.9748,33.9748,33.9602,33.9675,1200.0
2013-07-12 12:15:00,46.32,46.33,46.31,46.31,3400.0,33.9529,33.9602,33.9455,33.9455,3400.0
2013-07-12 12:20:00,46.32,46.34,46.32,46.33,4900.0,33.9529,33.9675,33.9529,33.9602,4900.0
2013-07-12 12:25:00,46.34,46.36,46.33,46.35,2900.0,33.9675,33.9822,33.9602,33.9748,2900.0
2013-07-12 12:30:00,46.35,46.35,46.33,46.35,8500.0,33.9748,33.9748,33.9602,33.9748,8500.0
2013-07-12 12:35:00,46.33,46.35,46.31,46.34,18500.0,33.9602,33.9748,33.9455,33.9675,18500.0
2013-07-12 12:40:00,46.34,46.36,46.34,46.35,1400.0,33.9675,33.9822,33.9675,33.9748,1400.0
2013-07-12 12:45:00,46.35,46.36,46.35,46.36,9200.0,33.9748,33.9822,33.9748,33.9822,9200.0
2013-07-12 12:50:00,46.35,46.35,46.34,46.35,3600.0,33.9748,33.9748,33.9675,33.9748,3600.0
2013-07-12 12:55:00,46.36,46.38,46.34,46.37,6100.0,33.9822,33.9968,33.9675,33.9895,6100.0
2013-07-12 13:00:00,46.37,46.38,46.32,46.32,5500.0,33.9895,33.9968,33.9529,33.9529,5500.0
2013-07-12 13:05:00,46.34,46.35,46.31,46.34,4000.0,33.9675,33.9748,33.9455,33.9675,4000.0
2013-07-12 13:10:00,46.32,46.32,46.32,46.32,500.0,33.9529,33.9529,33.9529,33.9529,500.0
2013-07-12 13:15:00,46.32,46.37,46.32,46.37,21300.0,33.9529,33.9895,33.9529,33.9895,21300.0
2013-07-12 13:20:00,46.35,46.4,46.35,46.37,2100.0,33.9748,34.0115,33.9748,33.9895,2100.0
2013-07-12 13:25:00,46.39,46.39,46.38,46.38,700.0,34.0042,34.0042,33.9968,33.9968,700.0
2013-07-12 13:30:00,46.37,46.37,46.37,46.37,800.0,33.9895,33.9895,33.9895,33.9895,800.0
2013-07-12 13:35:00,46.38,46.39,46.38,46.39,1300.0,33.9968,34.0042,33.9968,34.0042,1300.0
2013-07-12 13:40:00,46.38,46.38,46.38,46.38,100.0,33.9968,33.9968,33.9968,33.9968,100.0
2013-07-12 13:45:00,46.4,46.42,46.38,46.41,2300.0,34.0115,34.0262,33.9968,34.0188,2300.0
2013-07-12 13:50:00,46.41,46.42,46.41,46.42,4200.0,34.0188,34.0262,34.0188,34.0262,4200.0
2013-07-12 13:55:00,46.42,46.42,46.4,46.4,3100.0,34.0262,34.0262,34.0115,34.0115,3100.0
2013-07-12 14:00:00,46.41,46.44,46.4,46.43,1900.0,34.0188,34.0408,34.0115,34.0335,1900.0
2013-07-12 14:05:00,46.4,46.44,46.39,46.4,5100.0,34.0115,34.0408,34.0042,34.0115,5100.0
2013-07-12 14:10:00,46.41,46.42,46.39,46.41,3900.0,34.0188,34.0262,34.0042,34.0188,3900.0
2013-07-12 14:15:00,46.39,46.42,46.39,46.41,1400.0,34.0042,34.0262,34.0042,34.0188,1400.0
2013-07-12 14:20:00,46.4,46.41,46.39,46.4,7300.0,34.0115,34.0188,34.0042,34.0115,7300.0
2013-07-12 14:25:00,46.39,46.39,46.38,46.38,800.0,34.0042,34.0042,33.9968,33.9968,800.0
2013-07-12 14:30:00,46.38,46.41,46.38,46.38,3100.0,33.9968,34.0188,33.9968,33.9968,3100.0
2013-07-12 14:35:00,46.38,46.4,46.38,46.4,8000.0,33.9968,34.0115,33.9968,34.0115,8000.0
2013-07-12 14:40:00,46.4,46.4,46.4,46.4,500.0,34.0115,34.0115,34.0115,34.0115,500.0
2013-07-12 14:45:00,46.41,46.41,46.39,46.39,600.0,34.0188,34.0188,34.0042,34.0042,600.0
2013-07-12 14:50:00,46.4,46.4,46.4,46.4,400.0,34.0115,34.0115,34.0115,34.0115,400.0
2013-07-12 14:55:00,46.41,46.42,46.41,46.42,3300.0,34.0188,34.0262,34.0188,34.0262,3300.0
2013-07-12 15:00:00,46.41,46.41,46.39,46.39,3200.0,34.0188,34.0188,34.0042,34.0042,3200.0
2013-07-12 15:05:00,46.4,46.4,46.38,46.38,2000.0,34.0115,34.0115,33.9968,33.9968,2000.0
2013-07-12 15:10:00,46.37,46.39,46.37,46.38,14100.0,33.9895,34.0042,33.9895,33.9968,14100.0
2013-07-12 15:15:00,46.37,46.37,46.37,46.37,2400.0,33.9895,33.9895,33.9895,33.9895,2400.0
2013-07-12 15:20:00,46.38,46.38,46.36,46.36,4200.0,33.9968,33.9968,33.9822,33.9822,4200.0
2013-07-12 15:25:00,46.36,46.37,46.35,46.36,8900.0,33.9822,33.9895,33.9748,33.9822,8900.0
2013-07-12 15:30:00,46.37,46.37,46.36,46.36,3700.0,33.9895,33.9895,33.9822,33.9822,3700.0
2013-07-12 15:35:00,46.36,46.36,46.36,46.36,0.0,33.9822,33.9822,33.9822,33.9822,0.0
2013-07-12 15:40:00,46.41,46.42,46.38,46.41,8700.0,34.0188,34.0262,33.9968,34.0188,8700.0
2013-07-12 15:45:00,46.43,46.48,46.43,46.47,9100.0,34.0335,34.0701,34.0335,34.0628,9100.0
2013-07-12 15:50:00,46.47,46.47,46.46,46.46,10100.0,34.0628,34.0628,34.0555,34.0555,10100.0
2013-07-12 15:55:00,46.48,46.48,46.42,46.43,15200.0,34.0701,34.0701,34.0262,34.0335,15200.0
2013-07-15 09:30:00,46.76,46.8,46.76,46.8,2000.0,34.2754,34.3047,34.2754,34.3047,2000.0
2013-07-15 09:35:00,46.78,46.78,46.76,46.76,1500.0,34.29,34.29,34.2754,34.2754,1500.0
2013-07-15 09:40:00,46.77,46.81,46.76,46.79,13200.0,34.2827,34.312,34.2754,34.2974,13200.0
2013-07-15 09:45:00,46.81,46.84,46.81,46.84,1600.0,34.312,34.334,34.312,34.334,1600.0
2013-07-15 09:50:00,46.84,46.88,46.84,46.87,3400.0,34.334,34.3633,34.334,34.356,3400.0
2013-07-15 09:55:00,46.88,46.91,46.88,46.89,3400.0,34.3633,34.3853,34.3633,34.3707,3400.0
2013-07-15 10:00:00,46.9,46.92,46.9,46.9,7100.0,34.378,34.3927,34.378,34.378,7100.0
2013-07-15 10:05:00,46.94,46.96,46.94,46.94,2600.0,34.4073,34.422,34.4073,34.4073,2600.0
2013-07-15 10:10:00,46.98,46.98,46.96,46.97,8900.0,34.4366,34.4366,34.422,34.4293,8900.0
2013-07-15 10:15:00,46.96,46.97,46.95,46.96,2000.0,34.422,34.4293,34.4147,34.422,2000.0
2013-07-15 10:20:00,46.96,46.96,46.96,46.96,0.0,34.422,34.422,34.422,34.422,0.0
2013-07-15 10:25:00,46.96,46.96,46.89,46.92,1500.0,34.422,34.422,34.3707,34.3927,1500.0
2013-07-15 10:30:00,46.93,46.93,46.93,46.93,400.0,34.4,34.4,34.4,34.4,400.0
2013-07-15 10:35:00,46.89,46.92,46.89,46.92,600.0,34.3707,34.3927,34.3707,34.3927,600.0
2013-07-15 10:40:00,46.89,46.9,46.89,46.89,2700.0,34.3707,34.378,34.3707,34.3707,2700.0
2013-07-15 10:45:00,46.9,46.9,46.9,46.9,400.0,34.378,34.378,34.378,34.378,400.0
2013-07-15 10:50:00,46.95,46.95,46.94,46.94,200.0,34.4147,34.4147,34.4073,34.4073,200.0
2013-07-15 10:55:00,46.94,46.95,46.93,46.94,1900.0,34.4073,34.4147,34.4,34.4073,1900.0
2013-07-15 11:00:00,46.93,46.93,46.91,46.91,900.0,34.4,34.4,34.3853,34.3853,900.0
2013-07-15 11:05:00,46.91,46.91,46.91,46.91,0.0,34.3853,34.3853,34.3853,34.3853,0.0
2013-07-15 11:10:00,46.91,46.91,46.91,46.91,0.0,34.3853,34.3853,34.3853,34.3853,0.0
2013-07-15 11:15:00,46.91,46.92,46.9,46.92,3500.0,34.3853,34.3927,34.378,34.3927,3500.0
2013-07-15 11:20:00,46.92,46.93,46.91,46.93,2300.0,34.3927,34.4,34.3853,34.4,2300.0
2013-07-15 11:25:00,46.94,46.94,46.93,46.93,600.0,34.4073,34.4073,34.4,34.4,600.0
2013-07-15 11:30:00,46.96,46.98,46.95,46.97,8000.0,34.422,34.4366,34.4147,34.4293,8000.0
2013-07-15 11:35:00,46.99,47.0,46.97,46.98,2100.0,34.444,34.4513,34.4293,34.4366,2100.0
2013-07-15 11:40:00,46.97,46.98,46.97,46.97,11600.0,34.4293,34.4366,34.4293,34.4293,11600.0
2013-07-15 11:45:00,46.97,46.97,46.97,46.97,200.0,34.4293,34.4293,34.4293,34.4293,200.0
2013-07-15 11:50:00,46.95,46.95,46.94,46.94,4600.0,34.4147,34.4147,34.4073,34.4073,4600.0
2013-07-15 11:55:00,46.97,46.98,46.95,46.97,8400.0,34.4293,34.4366,34.4147,34.4293,8400.0
2013-07-15 12:00:00,46.99,46.99,46.97,46.99,10500.0,34.444,34.444,34.4293,34.444,10500.0
2013-07-15 12:05:00,47.03,47.03,47.02,47.03,1200.0,34.4733,34.4733,34.466,34.4733,1200.0
2013-07-15 12:10:00,47.02,47.02,47.0,47.0,5200.0,34.466,34.466,34.4513,34.4513,5200.0
2013-07-15 12:15:00,47.01,47.03,47.0,47.01,8100.0,34.4586,34.4733,34.4513,34.4586,8100.0
2013-07-15 12:20:00,47.02,47.04,47.01,47.04,900.0,34.466,34.4806,34.4586,34.4806,900.0
2013-07-15 12:25:00,47.02,47.05,47.02,47.05,3200.0,34.466,34.488,34.466,34.488,3200.0
2013-07-15 12:30:00,47.03,47.03,47.02,47.02,9300.0,34.4733,34.4733,34.466,34.466,9300.0
2013-07-15 12:35:00,47.02,47.02,47.01,47.01,7300.0,34.466,34.466,34.4586,34.4586,7300.0
2013-07-15 12:40:00,47.01,47.02,47.0,47.01,6500.0,34.4586,34.466,34.4513,34.4586,6500.0
2013-07-15 12:45:00,47.01,47.01,46.99,46.99,6300.0,34.4586,34.4586,34.444,34.444,6300.0
2013-07-15 12:50:00,46.99,46.99,46.99,46.99,0.0,34.444,34.444,34.444,34.444,0.0
2013-07-15 12:55:00,46.99,46.99,46.99,46.99,200.0,34.444,34.444,34.444,34.444,200.0
2013-07-15 13:00:00,46.98,46.98,46.95,46.97,72700.0,34.4366,34.4366,34.4147,34.4293,72700.0
2013-07-15 13:05:00,46.97,47.02,46.97,47.02,8500.0,34.4293,34.466,34.4293,34.466,8500.0
2013-07-15 13:10:00,47.02,47.02,47.0,47.02,5100.0,34.466,34.466,34.4513,34.466,5100.0
2013-07-15 13:15:00,47.02,47.03,47.01,47.02,5300.0,34.466,34.4733,34.4586,34.466,5300.0
2013-07-15 13:20:00,47.02,47.03,47.02,47.03,2400.0,34.466,34.4733,34.466,34.4733,2400.0
2013-07-15 13:25:00,47.03,47.03,47.02,47.02,2900.0,34.4733,34.4733,34.466,34.466,2900.0
2013-07-15 13:30:00,47.04,47.04,47.03,47.03,7100.0,34.4806,34.4806,34.4733,34.4733,7100.0
2013-07-15 13:35:00,47.04,47.04,47.03,47.04,23200.0,34.4806,34.4806,34.4733,34.4806,23200.0
2013-07-15 13:40:00,47.05,47.05,47.03,47.05,7700.0,34.488,34.488,34.4733,34.488,7700.0
2013-07-15 13:45:00,47.05,47.06,47.03,47.03,6000.0,34.488,34.4953,34.4733,34.4733,6000.0
2013-07-15 13:50:00,47.04,47.06,47.04,47.06,600.0,34.4806,34.4953,34.4806,34.4953,600.0
2013-07-15 13:55:00,47.06,47.06,47.05,47.05,3000.0,34.4953,34.4953,34.488,34.488,3000.0
2013-07-15 14:00:00,47.04,47.05,47.04,47.05,1100.0,34.4806,34.488,34.4806,34.488,1100.0
2013-07-15 14:05:00,47.06,47.07,47.05,47.06,10200.0,34.4953,34.5026,34.488,34.4953,10200.0
2013-07-15 14:10:00,47.06,47.1,47.06,47.09,5800.0,34.4953,34.5246,34.4953,34.5173,5800.0
2013-07-15 14:15:00,47.08,47.09,47.08,47.09,6900.0,34.5099,34.5173,34.5099,34.5173,6900.0
2013-07-15 14:20:00,47.09,47.12,47.09,47.11,10700.0,34.5173,34.5393,34.5173,34.5319,10700.0
2013-07-15 14:25:00,47.12,47.13,47.11,47.13,7700.0,34.5393,34.5466,34.5319,34.5466,7700.0
2013-07-15 14:30:00,47.11,47.11,47.08,47.08,4900.0,34.5319,34.5319,34.5099,34.5099,4900.0
2013-07-15 14:35:00,47.1,47.11,47.09,47.11,7100.0,34.5246,34.5319,34.5173,34.5319,7100.0
2013-07-15 14:40:00,47.11,47.13,47.11,47.12,1200.0,34.5319,34.5466,34.5319,34.5393,1200.0
2013-07-15 14:45:00,47.12,47.15,47.12,47.12,11000.0,34.5393,34.5613,34.5393,34.5393,11000.0
2013-07-15 14:50:00,47.12,47.12,47.1,47.1,4700.0,34.5393,34.5393,34.5246,34.5246,4700.0
2013-07-15 14:55:00,47.12,47.12,47.12,47.12,1700.0,34.5393,34.5393,34.5393,34.5393,1700.0
2013-07-15 15:00:00,47.12,47.14,47.12,47.14,4100.0,34.5393,34.5539,34.5393,34.5539,4100.0
2013-07-15 15:05:00,47.14,47.14,47.13,47.13,5900.0,34.5539,34.5539,34.5466,34.5466,5900.0
2013-07-15 15:10:00,47.13,47.16,47.13,47.16,800.0,34.5466,34.5686,34.5466,34.5686,800.0
2013-07-15 15:15:00,47.15,47.16,47.14,47.16,6500.0,34.5613,34.5686,34.5539,34.5686,6500.0
2013-07-15 15:20:00,47.16,47.16,47.13,47.13,15600.0,34.5686,34.5686,34.5466,34.5466,15600.0
2013-07-15 15:25:00,47.12,47.12,47.06,47.06,16000.0,34.5393,34.5393,34.4953,34.4953,16000.0
2013-07-15 15:30:00,47.05,47.08,47.05,47.08,10200.0,34.488,34.5099,34.488,34.5099,10200.0
2013-07-15 15:35:00,47.09,47.09,47.09,47.09,2600.0,34.5173,34.5173,34.5173,34.5173,2600.0
2013-07-15 15:40:00,47.09,47.1,47.07,47.07,25800.0,34.5173,34.5246,34.5026,34.5026,25800.0
2013-07-15 15:45:00,47.07,47.07,47.06,47.06,4700.0,34.5026,34.5026,34.4953,34.4953,4700.0
2013-07-15 15:50:00,47.07,47.08,47.05,47.08,11700.0,34.5026,34.5099,34.488,34.5099,11700.0
2013-07-15 15:55:00,47.07,47.08,47.01,47.02,15200.0,34.5026,34.5099,34.4586,34.466,15200.0
2013-07-16 09:30:00,47.06,47.11,47.06,47.08,26300.0,34.4953,34.5319,34.4953,34.5099,26300.0
2013-07-16 09:35:00,47.07,47.07,46.98,46.98,21500.0,34.5026,34.5026,34.4366,34.4366,21500.0
2013-07-16 09:40:00,46.98,46.98,46.93,46.93,5200.0,34.4366,34.4366,34.4,34.4,5200.0
2013-07-16 09:45:00,46.93,46.96,46.92,46.94,10200.0,34.4,34.422,34.3927,34.4073,10200.0
2013-07-16 09:50:00,46.94,46.94,46.94,46.94,2100.0,34.4073,34.4073,34.4073,34.4073,2100.0
2013-07-16 09:55:00,46.92,46.92,46.92,46.92,900.0,34.3927,34.3927,34.3927,34.3927,900.0
2013-07-16 10:00:00,46.94,46.98,46.92,46.98,3200.0,34.4073,34.4366,34.3927,34.4366,3200.0
2013-07-16 10:05:00,46.99,46.99,46.98,46.98,2400.0,34.444,34.444,34.4366,34.4366,2400.0
2013-07-16 10:10:00,46.99,47.0,46.99,47.0,1800.0,34.444,34.4513,34.444,34.4513,1800.0
2013-07-16 10:15:00,46.99,47.0,46.99,46.99,3900.0,34.444,34.4513,34.444,34.444,3900.0
2013-07-16 10:20:00,47.0,47.0,46.98,46.98,1200.0,34.4513,34.4513,34.4366,34.4366,1200.0
2013-07-16 10:25:00,46.99,47.0,46.97,46.98,7500.0,34.444,34.4513,34.4293,34.4366,7500.0
2013-07-16 10:30:00,46.99,46.99,46.97,46.99,4900.0,34.444,34.444,34.4293,34.444,4900.0
2013-07-16 10:35:00,46.99,47.04,46.99,47.04,5200.0,34.444,34.4806,34.444,34.4806,5200.0
2013-07-16 10:40:00,47.03,47.04,47.02,47.04,5700.0,34.4733,34.4806,34.466,34.4806,5700.0
2013-07-16 10:45:00,47.03,47.05,47.03,47.05,1000.0,34.4733,34.488,34.4733,34.488,1000.0
2013-07-16 10:50:00,47.08,47.08,47.04,47.05,4600.0,34.5099,34.5099,34.4806,34.488,4600.0
2013-07-16 10:55:00,47.0,47.0,46.97,46.97,35900.0,34.4513,34.4513,34.4293,34.4293,35900.0
2013-07-16 11:00:00,46.98,46.98,46.97,46.98,1200.0,34.4366,34.4366,34.4293,34.4366,1200.0
2013-07-16 11:05:00,46.96,46.98,46.96,46.98,3000.0,34.422,34.4366,34.422,34.4366,3000.0
2013-07-16 11:10:00,46.97,46.97,46.91,46.91,1100.0,34.4293,34.4293,34.3853,34.3853,1100.0
2013-07-16 11:15:00,46.88,46.93,46.88,46.92,1200.0,34.3633,34.4,34.3633,34.3927,1200.0
2013-07-16 11:20:00,46.94,46.95,46.93,46.93,7900.0,34.4073,34.4147,34.4,34.4,7900.0
2013-07-16 11:25:00,46.92,46.93,46.91,46.91,400.0,34.3927,34.4,34.3853,34.3853,400.0
2013-07-16 11:30:00,46.93,46.93,46.93,46.93,1900.0,34.4,34.4,34.4,34.4,1900.0
2013-07-16 11:35:00,46.91,46.91,46.89,46.89,600.0,34.3853,34.3853,34.3707,34.3707,600.0
2013-07-16 11:40:00,46.9,46.9,46.89,46.89,1700.0,34.378,34.378,34.3707,34.3707,1700.0
2013-07-16 11:45:00,46.88,46.89,46.87,46.87,1700.0,34.3633,34.3707,34.356,34.356,1700.0
2013-07-16 11:50:00,46.84,46.88,46.84,46.88,600.0,34.334,34.3633,34.334,34.3633,600.0
2013-07-16 11:55:00,46.86,46.86,46.85,46.85,1000.0,34.3487,34.3487,34.3414,34.3414,1000.0
2013-07-16 12:00:00,46.86,46.86,46.86,46.86,100.0,34.3487,34.3487,34.3487,34.3487,100.0
2013-07-16 12:05:00,46.87,46.87,46.87,46.87,100.0,34.356,34.356,34.356,34.356,100.0
2013-07-16 12:10:00,46.88,46.88,46.87,46.87,1800.0,34.3633,34.3633,34.356,34.356,1800.0
2013-07-16 12:15:00,46.88,46.88,46.88,46.88,400.0,34.3633,34.3633,34.3633,34.3633,400.0
2013-07-16 12:20:00,46.88,46.91,46.88,46.9,9400.0,34.3633,34.3853,34.3633,34.378,9400.0
2013-07-16 12:25:00,46.89,46.89,46.89,46.89,500.0,34.3707,34.3707,34.3707,34.3707,500.0
2013-07-16 12:30:00,46.92,46.92,46.92,46.92,1800.0,34.3927,34.3927,34.3927,34.3927,1800.0
2013-07-16 12:35:00,46.91,46.91,46.89,46.9,4400.0,34.3853,34.3853,34.3707,34.378,4400.0
2013-07-16 12:40:00,46.91,46.91,46.89,46.89,3000.0,34.3853,34.3853,34.3707,34.3707,3000.0
2013-07-16 12:45:00,46.88,46.88,46.87,46.87,500.0,34.3633,34.3633,34.356,34.356,500.0
2013-07-16 12:50:00,46.86,46.89,46.86,46.88,3700.0,34.3487,34.3707,34.3487,34.3633,3700.0
2013-07-16 12:55:00,46.87,46.87,46.87,46.87,1300.0,34.356,34.356,34.356,34.356,1300.0
2013-07-16 13:00:00,46.86,46.87,46.83,46.84,3000.0,34.3487,34.356,34.3267,34.334,3000.0
2013-07-16 13:05:00,46.84,46.84,46.8,46.8,1200.0,34.334,34.334,34.3047,34.3047,1200.0
2013-07-16 13:10:00,46.81,46.81,46.81,46.81,800.0,34.312,34.312,34.312,34.312,800.0
2013-07-16 13:15:00,46.8,46.81,46.8,46.8,300.0,34.3047,34.312,34.3047,34.3047,300.0
2013-07-16 13:20:00,46.79,46.8,46.79,46.79,2300.0,34.2974,34.3047,34.2974,34.2974,2300.0
2013-07-16 13:25:00,46.8,46.8,46.79,46.79,2500.0,34.3047,34.3047,34.2974,34.2974,2500.0
2013-07-16 13:30:00,46.79,46.81,46.79,46.81,1900.0,34.2974,34.312,34.2974,34.312,1900.0
2013-07-16 13:35:00,46.86,46.87,46.85,46.87,900.0,34.3487,34.356,34.3414,34.356,900.0
2013-07-16 13:40:00,46.9,46.9,46.88,46.89,6300.0,34.378,34.378,34.3633,34.3707,6300.0
2013-07-16 13:45:00,46.89,46.89,46.88,46.88,2200.0,34.3707,34.3707,34.3633,34.3633,2200.0
2013-07-16 13:50:00,46.87,46.88,46.87,46.87,3300.0,34.356,34.3633,34.356,34.356,3300.0
2013-07-16 13:55:00,46.87,46.87,46.87,46.87,1200.0,34.356,34.356,34.356,34.356,1200.0
2013-07-16 14:00:00,46.89,46.9,46.89,46.89,700.0,34.3707,34.378,34.3707,34.3707,700.0
2013-07-16 14:05:00,46.9,46.91,46.87,46.88,7300.0,34.378,34.3853,34.356,34.3633,7300.0
2013-07-16 14:10:00,46.9,46.92,46.9,46.92,800.0,34.378,34.3927,34.378,34.3927,800.0
2013-07-16 14:15:00,46.93,46.94,46.93,46.94,1600.0,34.4,34.4073,34.4,34.4073,1600.0
2013-07-16 14:20:00,46.94,46.94,46.91,46.91,6700.0,34.4073,34.4073,34.3853,34.3853,6700.0
2013-07-16 14:25:00,46.92,46.93,46.91,46.93,5800.0,34.3927,34.4,34.3853,34.4,5800.0
2013-07-16 14:30:00,46.94,46.94,46.91,46.92,5600.0,34.4073,34.4073,34.3853,34.3927,5600.0
2013-07-16 14:35:00,46.91,46.91,46.89,46.9,5500.0,34.3853,34.3853,34.3707,34.378,5500.0
2013-07-16 14:40:00,46.91,46.91,46.9,46.9,3600.0,34.3853,34.3853,34.378,34.378,3600.0
2013-07-16 14:45:00,46.9,46.95,46.9,46.94,3700.0,34.378,34.4147,34.378,34.4073,3700.0
2013-07-16 14:50:00,46.95,46.96,46.94,46.96,900.0,34.4147,34.422,34.4073,34.422,900.0
2013-07-16 14:55:00,46.97,46.97,46.95,46.95,500.0,34.4293,34.4293,34.4147,34.4147,500.0
2013-07-16 15:00:00,46.95,46.95,46.92,46.95,9400.0,34.4147,34.4147,34.3927,34.4147,9400.0
2013-07-16 15:05:00,46.95,46.97,46.95,46.96,17000.0,34.4147,34.4293,34.4147,34.422,17000.0
2013-07-16 15:10:00,46.97,46.98,46.96,46.98,38800.0,34.4293,34.4366,34.422,34.4366,38800.0
2013-07-16 15:15:00,46.98,46.99,46.96,46.96,18300.0,34.4366,34.444,34.422,34.422,18300.0
2013-07-16 15:20:00,46.96,46.99,46.96,46.99,5300.0,34.422,34.444,34.422,34.444,5300.0
2013-07-16 15:25:00,46.99,47.03,46.99,47.03,4000.0,34.444,34.4733,34.444,34.4733,4000.0
2013-07-16 15:30:00,47.04,47.06,47.04,47.05,900.0,34.4806,34.4953,34.4806,34.488,900.0
2013-07-16 15:35:00,47.05,47.08,47.05,47.08,7000.0,34.488,34.5099,34.488,34.5099,7000.0
2013-07-16 15:40:00,47.08,47.11,47.08,47.11,36400.0,34.5099,34.5319,34.5099,34.5319,36400.0
2013-07-16 15:45:00,47.12,47.13,47.11,47.13,7100.0,34.5393,34.5466,34.5319,34.5466,7100.0
2013-07-16 15:50:00,47.14,47.15,47.14,47.15,2700.0,34.5539,34.5613,34.5539,34.5613,2700.0
2013-07-16 15:55:00,47.1,47.15,47.1,47.12,4300.0,34.5246,34.5613,34.5246,34.5393,4300.0
2013-07-17 09:30:00,47.54,47.54,47.43,47.46,2300.0,34.8471,34.8471,34.7665,34.7885,2300.0
2013-07-17 09:35:00,47.45,47.53,47.44,47.47,10600.0,34.7812,34.8398,34.7738,34.7958,10600.0
2013-07-17 09:40:00,47.47,47.53,47.47,47.52,4600.0,34.7958,34.8398,34.7958,34.8325,4600.0
2013-07-17 09:45:00,47.52,47.52,47.48,47.48,200.0,34.8325,34.8325,34.8031,34.8031,200.0
2013-07-17 09:50:00,47.41,47.41,47.38,47.39,7100.0,34.7518,34.7518,34.7298,34.7372,7100.0
2013-07-17 09:55:00,47.43,47.46,47.43,47.46,1100.0,34.7665,34.7885,34.7665,34.7885,1100.0
2013-07-17 10:00:00,47.44,47.48,47.44,47.48,8000.0,34.7738,34.8031,34.7738,34.8031,8000.0
2013-07-17 10:05:00,47.45,47.45,47.45,47.45,100.0,34.7812,34.7812,34.7812,34.7812,100.0
2013-07-17 10:10:00,47.45,47.45,47.45,47.45,600.0,34.7812,34.7812,34.7812,34.7812,600.0
2013-07-17 10:15:00,47.49,47.5,47.48,47.49,1400.0,34.8105,34.8178,34.8031,34.8105,1400.0
2013-07-17 10:20:00,47.48,47.48,47.48,47.48,400.0,34.8031,34.8031,34.8031,34.8031,400.0
2013-07-17 10:25:00,47.49,47.49,47.48,47.48,800.0,34.8105,34.8105,34.8031,34.8031,800.0
2013-07-17 10:30:00,47.48,47.48,47.47,47.47,3600.0,34.8031,34.8031,34.7958,34.7958,3600.0
2013-07-17 10:35:00,47.53,47.53,47.5,47.5,800.0,34.8398,34.8398,34.8178,34.8178,800.0
2013-07-17 10:40:00,47.51,47.51,47.42,47.42,300.0,34.8251,34.8251,34.7592,34.7592,300.0
2013-07-17 10:45:00,47.4,47.4,47.4,47.4,600.0,34.7445,34.7445,34.7445,34.7445,600.0
2013-07-17 10:50:00,47.36,47.39,47.36,47.39,2300.0,34.7152,34.7372,34.7152,34.7372,2300.0
2013-07-17 10:55:00,47.38,47.42,47.37,47.41,6800.0,34.7298,34.7592,34.7225,34.7518,6800.0
2013-07-17 11:00:00,47.45,47.48,47.45,47.48,4900.0,34.7812,34.8031,34.7812,34.8031,4900.0
2013-07-17 11:05:00,47.48,47.52,47.48,47.52,3100.0,34.8031,34.8325,34.8031,34.8325,3100.0
2013-07-17 11:10:00,47.52,47.52,47.48,47.49,3200.0,34.8325,34.8325,34.8031,34.8105,3200.0
2013-07-17 11:15:00,47.51,47.52,47.51,47.52,3700.0,34.8251,34.8325,34.8251,34.8325,3700.0
2013-07-17 11:20:00,47.5,47.51,47.45,47.46,9600.0,34.8178,34.8251,34.7812,34.7885,9600.0
2013-07-17 11:25:00,47.41,47.43,47.41,47.43,200.0,34.7518,34.7665,34.7518,34.7665,200.0
2013-07-17 11:30:00,47.42,47.46,47.42,47.46,200.0,34.7592,34.7885,34.7592,34.7885,200.0
2013-07-17 11:35:00,47.42,47.44,47.41,47.44,6200.0,34.7592,34.7738,34.7518,34.7738,6200.0
2013-07-17 11:40:00,47.44,47.46,47.44,47.45,1200.0,34.7738,34.7885,34.7738,34.7812,1200.0
2013-07-17 11:45:00,47.46,47.46,47.43,47.44,22500.0,34.7885,34.7885,34.7665,34.7738,22500.0
2013-07-17 11:50:00,47.43,47.44,47.36,47.37,4600.0,34.7665,34.7738,34.7152,34.7225,4600.0
2013-07-17 11:55:00,47.38,47.4,47.38,47.4,7100.0,34.7298,34.7445,34.7298,34.7445,7100.0
2013-07-17 12:00:00,47.4,47.43,47.4,47.43,2100.0,34.7445,34.7665,34.7445,34.7665,2100.0
2013-07-17 12:05:00,47.43,47.43,47.43,47.43,0.0,34.7665,34.7665,34.7665,34.7665,0.0
2013-07-17 12:10:00,47.45,47.46,47.44,47.46,2500.0,34.7812,34.7885,34.7738,34.7885,2500.0
2013-07-17 12:15:00,47.49,47.51,47.48,47.5,2100.0,34.8105,34.8251,34.8031,34.8178,2100.0
2013-07-17 12:20:00,47.49,47.49,47.45,47.45,10600.0,34.8105,34.8105,34.7812,34.7812,10600.0
2013-07-17 12:25:00,47.45,47.45,47.43,47.44,1500.0,34.7812,34.7812,34.7665,34.7738,1500.0
2013-07-17 12:30:00,47.46,47.46,47.46,47.46,200.0,34.7885,34.7885,34.7885,34.7885,200.0
2013-07-17 12:35:00,47.46,47.47,47.45,47.46,3200.0,34.7885,34.7958,34.7812,34.7885,3200.0
2013-07-17 12:40:00,47.45,47.5,47.45,47.5,15500.0,34.7812,34.8178,34.7812,34.8178,15500.0
2013-07-17 12:45:00,47.52,47.52,47.52,47.52,300.0,34.8325,34.8325,34.8325,34.8325,300.0
2013-07-17 12:50:00,47.52,47.52,47.51,47.52,1700.0,34.8325,34.8325,34.8251,34.8325,1700.0
2013-07-17 12:55:00,47.5,47.5,47.48,47.5,3100.0,34.8178,34.8178,34.8031,34.8178,3100.0
2013-07-17 13:00:00,47.49,47.51,47.49,47.51,600.0,34.8105,34.8251,34.8105,34.8251,600.0
2013-07-17 13:05:00,47.52,47.52,47.51,47.51,2800.0,34.8325,34.8325,34.8251,34.8251,2800.0
2013-07-17 13:10:00,47.52,47.52,47.5,47.52,2500.0,34.8325,34.8325,34.8178,34.8325,2500.0
2013-07-17 13:15:00,47.53,47.54,47.53,47.54,300.0,34.8398,34.8471,34.8398,34.8471,300.0
2013-07-17 13:20:00,47.52,47.52,47.5,47.5,2000.0,34.8325,34.8325,34.8178,34.8178,2000.0
2013-07-17 13:25:00,47.51,47.51,47.48,47.48,3800.0,34.8251,34.8251,34.8031,34.8031,3800.0
2013-07-17 13:30:00,47.5,47.5,47.48,47.48,1000.0,34.8178,34.8178,34.8031,34.8031,1000.0
2013-07-17 13:35:00,47.47,47.48,47.46,47.46,1600.0,34.7958,34.8031,34.7885,34.7885,1600.0
2013-07-17 13:40:00,47.48,47.49,47.48,47.48,900.0,34.8031,34.8105,34.8031,34.8031,900.0
2013-07-17 13:45:00,47.46,47.5,47.46,47.5,1900.0,34.7885,34.8178,34.7885,34.8178,1900.0
2013-07-17 13:50:00,47.5,47.5,47.48,47.5,2500.0,34.8178,34.8178,34.8031,34.8178,2500.0
2013-07-17 13:55:00,47.5,47.5,47.47,47.47,153500.0,34.8178,34.8178,34.7958,34.7958,153500.0
2013-07-17 14:00:00,47.51,47.51,47.5,47.5,800.0,34.8251,34.8251,34.8178,34.8178,800.0
2013-07-17 14:05:00,47.5,47.51,47.5,47.5,2600.0,34.8178,34.8251,34.8178,34.8178,2600.0
2013-07-17 14:10:00,47.5,47.53,47.5,47.53,3800.0,34.8178,34.8398,34.8178,34.8398,3800.0
2013-07-17 14:15:00,47.52,47.52,47.52,47.52,800.0,34.8325,34.8325,34.8325,34.8325,800.0
2013-07-17 14:20:00,47.52,47.53,47.52,47.52,2400.0,34.8325,34.8398,34.8325,34.8325,2400.0
2013-07-17 14:25:00,47.54,47.54,47.51,47.52,800.0,34.8471,34.8471,34.8251,34.8325,800.0
2013-07-17 14:30:00,47.52,47.52,47.49,47.5,2800.0,34.8325,34.8325,34.8105,34.8178,2800.0
2013-07-17 14:35:00,47.51,47.51,47.5,47.5,1100.0,34.8251,34.8251,34.8178,34.8178,1100.0
2013-07-17 14:40:00,47.49,47.49,47.48,47.48,500.0,34.8105,34.8105,34.8031,34.8031,500.0
2013-07-17 14:45:00,47.46,47.46,47.42,47.42,4300.0,34.7885,34.7885,34.7592,34.7592,4300.0
2013-07-17 14:50:00,47.43,47.43,47.41,47.43,1800.0,34.7665,34.7665,34.7518,34.7665,1800.0
2013-07-17 14:55:00,47.46,47.46,47.45,47.45,500.0,34.7885,34.7885,34.7812,34.7812,500.0
2013-07-17 15:00:00,47.45,47.47,47.45,47.47,3600.0,34.7812,34.7958,34.7812,34.7958,3600.0
2013-07-17 15:05:00,47.46,47.46,47.46,47.46,900.0,34.7885,34.7885,34.7885,34.7885,900.0
2013-07-17 15:10:00,47.47,47.47,47.46,47.46,600.0,34.7958,34.7958,34.7885,34.7885,600.0
2013-07-17 15:15:00,47.44,47.48,47.44,47.48,10900.0,34.7738,34.8031,34.7738,34.8031,10900.0
2013-07-17 15:20:00,47.47,47.48,47.46,47.47,6100.0,34.7958,34.8031,34.7885,34.7958,6100.0
2013-07-17 15:25:00,47.47,47.47,47.46,47.47,9000.0,34.7958,34.7958,34.7885,34.7958,9000.0
2013-07-17 15:30:00,47.45,47.46,47.42,47.42,6800.0,34.7812,34.7885,34.7592,34.7592,6800.0
2013-07-17 15:35:00,47.44,47.46,47.44,47.45,1500.0,34.7738,34.7885,34.7738,34.7812,1500.0
2013-07-17 15:40:00,47.46,47.46,47.43,47.45,14800.0,34.7885,34.7885,34.7665,34.7812,14800.0
2013-07-17 15:45:00,47.44,47.46,47.44,47.46,11900.0,34.7738,34.7885,34.7738,34.7885,11900.0
2013-07-17 15:50:00,47.47,47.48,47.45,47.47,11800.0,34.7958,34.8031,34.7812,34.7958,11800.0
2013-07-17 15:55:00,47.48,47.5,47.47,47.47,2900.0,34.8031,34.8178,34.7958,34.7958,2900.0
2013-07-18 09:30:00,47.24,47.24,47.16,47.21,4700.0,34.6272,34.6272,34.5686,34.6052,4700.0
2013-07-18 09:35:00,47.19,47.2,47.16,47.2,3600.0,34.5906,34.5979,34.5686,34.5979,3600.0
2013-07-18 09:40:00,47.21,47.24,47.2,47.24,2400.0,34.6052,34.6272,34.5979,34.6272,2400.0
2013-07-18 09:45:00,47.27,47.29,47.27,47.29,700.0,34.6492,34.6639,34.6492,34.6639,700.0
2013-07-18 09:50:00,47.28,47.28,47.23,47.23,3400.0,34.6565,34.6565,34.6199,34.6199,3400.0
2013-07-18 09:55:00,47.26,47.26,47.24,47.24,500.0,34.6419,34.6419,34.6272,34.6272,500.0
2013-07-18 10:00:00,47.25,47.25,47.2,47.2,1000.0,34.6346,34.6346,34.5979,34.5979,1000.0
2013-07-18 10:05:00,47.19,47.19,47.19,47.19,100.0,34.5906,34.5906,34.5906,34.5906,100.0
2013-07-18 10:10:00,47.2,47.2,47.2,47.2,300.0,34.5979,34.5979,34.5979,34.5979,300.0
2013-07-18 10:15:00,47.23,47.25,47.23,47.25,2500.0,34.6199,34.6346,34.6199,34.6346,2500.0
2013-07-18 10:20:00,47.23,47.26,47.23,47.26,900.0,34.6199,34.6419,34.6199,34.6419,900.0
2013-07-18 10:25:00,47.27,47.28,47.26,47.28,1800.0,34.6492,34.6565,34.6419,34.6565,1800.0
2013-07-18 10:30:00,47.28,47.28,47.26,47.27,1200.0,34.6565,34.6565,34.6419,34.6492,1200.0
2013-07-18 10:35:00,47.27,47.27,47.26,47.27,1100.0,34.6492,34.6492,34.6419,34.6492,1100.0
2013-07-18 10:40:00,47.27,47.29,47.25,47.29,1700.0,34.6492,34.6639,34.6346,34.6639,1700.0
2013-07-18 10:45:00,47.29,47.31,47.29,47.31,3200.0,34.6639,34.6785,34.6639,34.6785,3200.0
2013-07-18 10:50:00,47.29,47.35,47.29,47.34,10500.0,34.6639,34.7079,34.6639,34.7005,10500.0
2013-07-18 10:55:00,47.35,47.36,47.34,47.34,13800.0,34.7079,34.7152,34.7005,34.7005,13800.0
2013-07-18 11:00:00,47.35,47.35,47.35,47.35,100.0,34.7079,34.7079,34.7079,34.7079,100.0
2013-07-18 11:05:00,47.31,47.31,47.31,47.31,100.0,34.6785,34.6785,34.6785,34.6785,100.0
2013-07-18 11:10:00,47.33,47.33,47.3,47.3,600.0,34.6932,34.6932,34.6712,34.6712,600.0
2013-07-18 11:15:00,47.3,47.32,47.29,47.32,900.0,34.6712,34.6859,34.6639,34.6859,900.0
2013-07-18 11:20:00,47.31,47.31,47.3,47.3,600.0,34.6785,34.6785,34.6712,34.6712,600.0
2013-07-18 11:25:00,47.29,47.3,47.29,47.3,1800.0,34.6639,34.6712,34.6639,34.6712,1800.0
2013-07-18 11:30:00,47.28,47.33,47.28,47.32,21300.0,34.6565,34.6932,34.6565,34.6859,21300.0
2013-07-18 11:35:00,47.31,47.33,47.3,47.3,3800.0,34.6785,34.6932,34.6712,34.6712,3800.0
2013-07-18 11:40:00,47.31,47.32,47.28,47.3,7200.0,34.6785,34.6859,34.6565,34.6712,7200.0
2013-07-18 11:45:00,47.29,47.29,47.27,47.27,6900.0,34.6639,34.6639,34.6492,34.6492,6900.0
2013-07-18 11:50:00,47.28,47.28,47.25,47.25,900.0,34.6565,34.6565,34.6346,34.6346,900.0
2013-07-18 11:55:00,47.25,47.26,47.24,47.24,900.0,34.6346,34.6419,34.6272,34.6272,900.0
2013-07-18 12:00:00,47.23,47.23,47.17,47.17,5200.0,34.6199,34.6199,34.5759,34.5759,5200.0
2013-07-18 12:05:00,47.18,47.21,47.17,47.21,7400.0,34.5832,34.6052,34.5759,34.6052,7400.0
2013-07-18 12:10:00,47.19,47.19,47.15,47.15,2300.0,34.5906,34.5906,34.5613,34.5613,2300.0
2013-07-18 12:15:00,47.15,47.15,47.15,47.15,0.0,34.5613,34.5613,34.5613,34.5613,0.0
2013-07-18 12:20:00,47.2,47.2,47.19,47.19,300.0,34.5979,34.5979,34.5906,34.5906,300.0
2013-07-18 12:25:00,47.2,47.2,47.19,47.19,400.0,34.5979,34.5979,34.5906,34.5906,400.0
2013-07-18 12:30:00,47.18,47.18,47.16,47.17,1900.0,34.5832,34.5832,34.5686,34.5759,1900.0
2013-07-18 12:35:00,47.15,47.15,47.15,47.15,600.0,34.5613,34.5613,34.5613,34.5613,600.0
2013-07-18 12:40:00,47.14,47.14,47.09,47.09,800.0,34.5539,34.5539,34.5173,34.5173,800.0
2013-07-18 12:45:00,47.12,47.12,47.12,47.12,100.0,34.5393,34.5393,34.5393,34.5393,100.0
2013-07-18 12:50:00,47.11,47.12,47.11,47.11,300.0,34.5319,34.5393,34.5319,34.5319,300.0
2013-07-18 12:55:00,47.11,47.11,47.11,47.11,200.0,34.5319,34.5319,34.5319,34.5319,200.0
2013-07-18 13:00:00,47.09,47.09,47.07,47.07,1200.0,34.5173,34.5173,34.5026,34.5026,1200.0
2013-07-18 13:05:00,47.06,47.07,47.05,47.07,5000.0,34.4953,34.5026,34.488,34.5026,5000.0
2013-07-18 13:10:00,47.05,47.1,47.05,47.09,2100.0,34.488,34.5246,34.488,34.5173,2100.0
2013-07-18 13:15:00,47.09,47.09,47.07,47.07,1200.0,34.5173,34.5173,34.5026,34.5026,1200.0
2013-07-18 13:20:00,47.06,47.06,47.0,47.0,3800.0,34.4953,34.4953,34.4513,34.4513,3800.0
2013-07-18 13:25:00,47.01,47.01,47.01,47.01,1300.0,34.4586,34.4586,34.4586,34.4586,1300.0
2013-07-18 13:30:00,47.01,47.01,47.0,47.01,500.0,34.4586,34.4586,34.4513,34.4586,500.0
2013-07-18 13:35:00,47.02,47.06,47.02,47.06,3000.0,34.466,34.4953,34.466,34.4953,3000.0
2013-07-18 13:40:00,47.06,47.07,47.06,47.07,4400.0,34.4953,34.5026,34.4953,34.5026,4400.0
2013-07-18 13:45:00,47.08,47.08,47.06,47.06,5500.0,34.5099,34.5099,34.4953,34.4953,5500.0
2013-07-18 13:50:00,47.04,47.05,47.04,47.04,900.0,34.4806,34.488,34.4806,34.4806,900.0
2013-07-18 13:55:00,47.03,47.04,47.03,47.04,400.0,34.4733,34.4806,34.4733,34.4806,400.0
2013-07-18 14:00:00,47.06,47.06,47.05,47.05,1200.0,34.4953,34.4953,34.488,34.488,1200.0
2013-07-18 14:05:00,47.05,47.05,47.05,47.05,0.0,34.488,34.488,34.488,34.488,0.0
2013-07-18 14:10:00,47.08,47.08,47.06,47.08,1900.0,34.5099,34.5099,34.4953,34.5099,1900.0
2013-07-18 14:15:00,47.08,47.08,47.08,47.08,0.0,34.5099,34.5099,34.5099,34.5099,0.0
2013-07-18 14:20:00,47.11,47.13,47.11,47.13,1100.0,34.5319,34.5466,34.5319,34.5466,1100.0
2013-07-18 14:25:00,47.11,47.11,47.11,47.11,2500.0,34.5319,34.5319,34.5319,34.5319,2500.0
2013-07-18 14:30:00,47.12,47.14,47.12,47.13,1700.0,34.5393,34.5539,34.5393,34.5466,1700.0
2013-07-18 14:35:00,47.12,47.13,47.12,47.13,600.0,34.5393,34.5466,34.5393,34.5466,600.0
2013-07-18 14:40:00,47.14,47.16,47.14,47.16,1600.0,34.5539,34.5686,34.5539,34.5686,1600.0
2013-07-18 14:45:00,47.15,47.16,47.15,47.15,2200.0,34.5613,34.5686,34.5613,34.5613,2200.0
2013-07-18 14:50:00,47.14,47.14,47.12,47.13,3700.0,34.5539,34.5539,34.5393,34.5466,3700.0
2013-07-18 14:55:00,47.12,47.13,47.11,47.11,2100.0,34.5393,34.5466,34.5319,34.5319,2100.0
2013-07-18 15:00:00,47.11,47.11,47.1,47.1,1400.0,34.5319,34.5319,34.5246,34.5246,1400.0
2013-07-18 15:05:00,47.08,47.08,47.07,47.07,2800.0,34.5099,34.5099,34.5026,34.5026,2800.0
2013-07-18 15:10:00,47.06,47.06,47.03,47.03,4600.0,34.4953,34.4953,34.4733,34.4733,4600.0
2013-07-18 15:15:00,47.0,47.0,47.0,47.0,700.0,34.4513,34.4513,34.4513,34.4513,700.0
2013-07-18 15:20:00,47.04,47.06,47.04,47.06,1400.0,34.4806,34.4953,34.4806,34.4953,1400.0
2013-07-18 15:25:00,47.09,47.09,47.07,47.07,500.0,34.5173,34.5173,34.5026,34.5026,500.0
2013-07-18 15:30:00,47.09,47.09,47.09,47.09,100.0,34.5173,34.5173,34.5173,34.5173,100.0
2013-07-18 15:35:00,47.08,47.08,47.07,47.07,4000.0,34.5099,34.5099,34.5026,34.5026,4000.0
2013-07-18 15:40:00,47.07,47.07,47.06,47.07,3800.0,34.5026,34.5026,34.4953,34.5026,3800.0
2013-07-18 15:45:00,47.09,47.09,47.08,47.09,1800.0,34.5173,34.5173,34.5099,34.5173,1800.0
2013-07-18 15:50:00,47.09,47.09,47.08,47.08,2100.0,34.5173,34.5173,34.5099,34.5099,2100.0
2013-07-18 15:55:00,47.09,47.11,47.08,47.08,5300.0,34.5173,34.5319,34.5099,34.5099,5300.0
2013-07-19 09:30:00,46.98,46.98,46.91,46.92,5800.0,34.4366,34.4366,34.3853,34.3927,5800.0
2013-07-19 09:35:00,46.87,46.89,46.84,46.84,2500.0,34.356,34.3707,34.334,34.334,2500.0
2013-07-19 09:40:00,46.82,46.89,46.82,46.89,10500.0,34.3194,34.3707,34.3194,34.3707,10500.0
2013-07-19 09:45:00,46.9,46.92,46.81,46.82,6500.0,34.378,34.3927,34.312,34.3194,6500.0
2013-07-19 09:50:00,46.8,46.8,46.77,46.78,2000.0,34.3047,34.3047,34.2827,34.29,2000.0
2013-07-19 09:55:00,46.79,46.82,46.79,46.79,3100.0,34.2974,34.3194,34.2974,34.2974,3100.0
2013-07-19 10:00:00,46.8,46.84,46.8,46.84,2300.0,34.3047,34.334,34.3047,34.334,2300.0
2013-07-19 10:05:00,46.84,46.87,46.82,46.87,3900.0,34.334,34.356,34.3194,34.356,3900.0
2013-07-19 10:10:00,46.86,46.87,46.86,46.87,700.0,34.3487,34.356,34.3487,34.356,700.0
2013-07-19 10:15:00,46.87,46.87,46.82,46.82,13600.0,34.356,34.356,34.3194,34.3194,13600.0
2013-07-19 10:20:00,46.82,46.83,46.8,46.8,35900.0,34.3194,34.3267,34.3047,34.3047,35900.0
2013-07-19 10:25:00,46.79,46.8,46.79,46.8,400.0,34.2974,34.3047,34.2974,34.3047,400.0
2013-07-19 10:30:00,46.8,46.88,46.79,46.88,20700.0,34.3047,34.3633,34.2974,34.3633,20700.0
2013-07-19 10:35:00,46.89,46.9,46.87,46.9,400.0,34.3707,34.378,34.356,34.378,400.0
2013-07-19 10:40:00,46.9,46.9,46.88,46.88,13000.0,34.378,34.378,34.3633,34.3633,13000.0
2013-07-19 10:45:00,46.89,46.89,46.87,46.87,13500.0,34.3707,34.3707,34.356,34.356,13500.0
2013-07-19 10:50:00,46.86,46.89,46.86,46.87,7600.0,34.3487,34.3707,34.3487,34.356,7600.0
2013-07-19 10:55:00,46.89,46.89,46.87,46.88,1000.0,34.3707,34.3707,34.356,34.3633,1000.0
2013-07-19 11:00:00,46.88,46.9,46.88,46.89,4800.0,34.3633,34.378,34.3633,34.3707,4800.0
2013-07-19 11:05:00,46.87,46.87,46.82,46.84,4300.0,34.356,34.356,34.3194,34.334,4300.0
2013-07-19 11:10:00,46.86,46.88,46.86,46.88,500.0,34.3487,34.3633,34.3487,34.3633,500.0
2013-07-19 11:15:00,46.88,46.88,46.86,46.86,500.0,34.3633,34.3633,34.3487,34.3487,500.0
2013-07-19 11:20:00,46.86,46.88,46.86,46.88,400.0,34.3487,34.3633,34.3487,34.3633,400.0
2013-07-19 11:25:00,46.9,46.91,46.89,46.91,700.0,34.378,34.3853,34.3707,34.3853,700.0
2013-07-19 11:30:00,46.91,46.91,46.91,46.91,500.0,34.3853,34.3853,34.3853,34.3853,500.0
2013-07-19 11:35:00,46.9,46.9,46.87,46.88,3800.0,34.378,34.378,34.356,34.3633,3800.0
2013-07-19 11:40:00,46.86,46.86,46.86,46.86,900.0,34.3487,34.3487,34.3487,34.3487,900.0
2013-07-19 11:45:00,46.85,46.85,46.85,46.85,900.0,34.3414,34.3414,34.3414,34.3414,900.0
2013-07-19 11:50:00,46.83,46.83,46.81,46.81,1400.0,34.3267,34.3267,34.312,34.312,1400.0
2013-07-19 11:55:00,46.8,46.81,46.79,46.81,1000.0,34.3047,34.312,34.2974,34.312,1000.0
2013-07-19 12:00:00,46.82,46.83,46.8,46.83,500.0,34.3194,34.3267,34.3047,34.3267,500.0
2013-07-19 12:05:00,46.82,46.87,46.82,46.86,1600.0,34.3194,34.356,34.3194,34.3487,1600.0
2013-07-19 12:10:00,46.86,46.86,46.84,46.84,1900.0,34.3487,34.3487,34.334,34.334,1900.0
2013-07-19 12:15:00,46.84,46.84,46.84,46.84,0.0,34.334,34.334,34.334,34.334,0.0
2013-07-19 12:20:00,46.84,46.85,46.84,46.85,500.0,34.334,34.3414,34.334,34.3414,500.0
2013-07-19 12:25:00,46.84,46.88,46.84,46.87,2600.0,34.334,34.3633,34.334,34.356,2600.0
2013-07-19 12:30:00,46.87,46.87,46.87,46.87,0.0,34.356,34.356,34.356,34.356,0.0
2013-07-19 12:35:00,46.86,46.89,46.86,46.89,900.0,34.3487,34.3707,34.3487,34.3707,900.0
2013-07-19 12:40:00,46.87,46.89,46.87,46.89,600.0,34.356,34.3707,34.356,34.3707,600.0
2013-07-19 12:45:00,46.87,46.87,46.87,46.87,500.0,34.356,34.356,34.356,34.356,500.0
2013-07-19 12:50:00,46.87,46.88,46.87,46.87,1000.0,34.356,34.3633,34.356,34.356,1000.0
2013-07-19 12:55:00,46.86,46.88,46.86,46.88,700.0,34.3487,34.3633,34.3487,34.3633,700.0
2013-07-19 13:00:00,46.87,46.9,46.87,46.89,1200.0,34.356,34.378,34.356,34.3707,1200.0
2013-07-19 13:05:00,46.88,46.88,46.88,46.88,300.0,34.3633,34.3633,34.3633,34.3633,300.0
2013-07-19 13:10:00,46.87,46.87,46.87,46.87,200.0,34.356,34.356,34.356,34.356,200.0
2013-07-19 13:15:00,46.87,46.88,46.87,46.88,700.0,34.356,34.3633,34.356,34.3633,700.0
2013-07-19 13:20:00,46.86,46.86,46.86,46.86,500.0,34.3487,34.3487,34.3487,34.3487,500.0
2013-07-19 13:25:00,46.85,46.85,46.82,46.82,5300.0,34.3414,34.3414,34.3194,34.3194,5300.0
2013-07-19 13:30:00,46.81,46.83,46.81,46.83,1200.0,34.312,34.3267,34.312,34.3267,1200.0
2013-07-19 13:35:00,46.82,46.82,46.82,46.82,100.0,34.3194,34.3194,34.3194,34.3194,100.0
2013-07-19 13:40:00,46.81,46.81,46.79,46.81,900.0,34.312,34.312,34.2974,34.312,900.0
2013-07-19 13:45:00,46.81,46.82,46.81,46.82,500.0,34.312,34.3194,34.312,34.3194,500.0
2013-07-19 13:50:00,46.8,46.82,46.8,46.82,600.0,34.3047,34.3194,34.3047,34.3194,600.0
2013-07-19 13:55:00,46.82,46.82,46.82,46.82,1100.0,34.3194,34.3194,34.3194,34.3194,1100.0
2013-07-19 14:00:00,46.82,46.84,46.82,46.84,2300.0,34.3194,34.334,34.3194,34.334,2300.0
2013-07-19 14:05:00,46.85,46.87,46.85,46.86,1000.0,34.3414,34.356,34.3414,34.3487,1000.0
2013-07-19 14:10:00,46.88,46.9,46.88,46.9,1200.0,34.3633,34.378,34.3633,34.378,1200.0
2013-07-19 14:15:00,46.9,46.91,46.9,46.91,300.0,34.378,34.3853,34.378,34.3853,300.0
2013-07-19 14:20:00,46.89,46.91,46.89,46.89,900.0,34.3707,34.3853,34.3707,34.3707,900.0
2013-07-19 14:25:00,46.89,46.91,46.89,46.91,3200.0,34.3707,34.3853,34.3707,34.3853,3200.0
2013-07-19 14:30:00,46.92,46.92,46.91,46.91,400.0,34.3927,34.3927,34.3853,34.3853,400.0
2013-07-19 14:35:00,46.9,46.91,46.9,46.9,1000.0,34.378,34.3853,34.378,34.378,1000.0
2013-07-19 14:40:00,46.9,46.91,46.9,46.91,1700.0,34.378,34.3853,34.378,34.3853,1700.0
2013-07-19 14:45:00,46.9,46.91,46.9,46.9,1600.0,34.378,34.3853,34.378,34.378,1600.0
2013-07-19 14:50:00,46.9,46.91,46.9,46.91,4400.0,34.378,34.3853,34.378,34.3853,4400.0
2013-07-19 14:55:00,46.9,46.92,46.89,46.91,13600.0,34.378,34.3927,34.3707,34.3853,13600.0
2013-07-19 15:00:00,46.91,46.92,46.9,46.9,5400.0,34.3853,34.3927,34.378,34.378,5400.0
2013-07-19 15:05:00,46.9,46.9,46.9,46.9,0.0,34.378,34.378,34.378,34.378,0.0
2013-07-19 15:10:00,46.89,46.91,46.89,46.9,7300.0,34.3707,34.3853,34.3707,34.378,7300.0
2013-07-19 15:15:00,46.91,46.91,46.91,46.91,100.0,34.3853,34.3853,34.3853,34.3853,100.0
2013-07-19 15:20:00,46.9,46.92,46.9,46.91,1300.0,34.378,34.3927,34.378,34.3853,1300.0
2013-07-19 15:25:00,46.9,46.91,46.89,46.91,6300.0,34.378,34.3853,34.3707,34.3853,6300.0
2013-07-19 15:30:00,46.92,46.92,46.92,46.92,300.0,34.3927,34.3927,34.3927,34.3927,300.0
2013-07-19 15:35:00,46.91,46.94,46.91,46.93,3000.0,34.3853,34.4073,34.3853,34.4,3000.0
2013-07-19 15:40:00,46.93,46.96,46.93,46.96,3700.0,34.4,34.422,34.4,34.422,3700.0
2013-07-19 15:45:00,46.95,46.96,46.94,46.94,4600.0,34.4147,34.422,34.4073,34.4073,4600.0
2013-07-19 15:50:00,46.93,46.95,46.93,46.95,900.0,34.4,34.4147,34.4,34.4147,900.0
2013-07-19 15:55:00,46.94,46.94,46.91,46.92,6400.0,34.4073,34.4073,34.3853,34.3927,6400.0
2013-07-22 09:30:00,47.0,47.01,46.93,46.93,7800.0,34.4513,34.4586,34.4,34.4,7800.0
2013-07-22 09:35:00,46.92,46.99,46.92,46.97,3400.0,34.3927,34.444,34.3927,34.4293,3400.0
2013-07-22 09:40:00,46.94,46.94,46.91,46.91,18200.0,34.4073,34.4073,34.3853,34.3853,18200.0
2013-07-22 09:45:00,46.9,46.9,46.89,46.9,6400.0,34.378,34.378,34.3707,34.378,6400.0
2013-07-22 09:50:00,46.91,46.94,46.9,46.93,5200.0,34.3853,34.4073,34.378,34.4,5200.0
2013-07-22 09:55:00,46.93,46.93,46.91,46.91,2200.0,34.4,34.4,34.3853,34.3853,2200.0
2013-07-22 10:00:00,46.93,46.94,46.93,46.94,3500.0,34.4,34.4073,34.4,34.4073,3500.0
2013-07-22 10:05:00,46.95,47.0,46.95,47.0,8200.0,34.4147,34.4513,34.4147,34.4513,8200.0
2013-07-22 10:10:00,47.0,47.07,47.0,47.06,15600.0,34.4513,34.5026,34.4513,34.4953,15600.0
2013-07-22 10:15:00,47.08,47.11,47.06,47.08,1400.0,34.5099,34.5319,34.4953,34.5099,1400.0
2013-07-22 10:20:00,47.11,47.13,47.11,47.12,1000.0,34.5319,34.5466,34.5319,34.5393,1000.0
2013-07-22 10:25:00,47.13,47.14,47.13,47.13,2000.0,34.5466,34.5539,34.5466,34.5466,2000.0
2013-07-22 10:30:00,47.09,47.09,47.04,47.05,2400.0,34.5173,34.5173,34.4806,34.488,2400.0
2013-07-22 10:35:00,47.07,47.13,47.07,47.11,1700.0,34.5026,34.5466,34.5026,34.5319,1700.0
2013-07-22 10:40:00,47.13,47.15,47.1,47.15,800.0,34.5466,34.5613,34.5246,34.5613,800.0
2013-07-22 10:45:00,47.15,47.15,47.08,47.09,4500.0,34.5613,34.5613,34.5099,34.5173,4500.0
2013-07-22 10:50:00,47.07,47.11,47.07,47.11,1000.0,34.5026,34.5319,34.5026,34.5319,1000.0
2013-07-22 10:55:00,47.12,47.13,47.1,47.1,1300.0,34.5393,34.5466,34.5246,34.5246,1300.0
2013-07-22 11:00:00,47.1,47.16,47.1,47.15,7000.0,34.5246,34.5686,34.5246,34.5613,7000.0
2013-07-22 11:05:00,47.16,47.17,47.15,47.16,3200.0,34.5686,34.5759,34.5613,34.5686,3200.0
2013-07-22 11:10:00,47.18,47.18,47.15,47.15,1900.0,34.5832,34.5832,34.5613,34.5613,1900.0
2013-07-22 11:15:00,47.16,47.16,47.14,47.14,30100.0,34.5686,34.5686,34.5539,34.5539,30100.0
2013-07-22 11:20:00,47.14,47.17,47.14,47.17,2800.0,34.5539,34.5759,34.5539,34.5759,2800.0
2013-07-22 11:25:00,47.17,47.2,47.17,47.19,1200.0,34.5759,34.5979,34.5759,34.5906,1200.0
2013-07-22 11:30:00,47.2,47.21,47.19,47.21,800.0,34.5979,34.6052,34.5906,34.6052,800.0
2013-07-22 11:35:00,47.21,47.24,47.21,47.24,3300.0,34.6052,34.6272,34.6052,34.6272,3300.0
2013-07-22 11:40:00,47.24,47.24,47.22,47.24,2300.0,34.6272,34.6272,34.6126,34.6272,2300.0
2013-07-22 11:45:00,47.24,47.24,47.2,47.21,1200.0,34.6272,34.6272,34.5979,34.6052,1200.0
2013-07-22 11:50:00,47.21,47.21,47.17,47.18,1400.0,34.6052,34.6052,34.5759,34.5832,1400.0
2013-07-22 11:55:00,47.2,47.21,47.2,47.2,14700.0,34.5979,34.6052,34.5979,34.5979,14700.0
2013-07-22 12:00:00,47.21,47.22,47.2,47.22,5500.0,34.6052,34.6126,34.5979,34.6126,5500.0
2013-07-22 12:05:00,47.22,47.23,47.22,47.23,1000.0,34.6126,34.6199,34.6126,34.6199,1000.0
2013-07-22 12:10:00,47.23,47.23,47.22,47.23,1000.0,34.6199,34.6199,34.6126,34.6199,1000.0
2013-07-22 12:15:00,47.23,47.24,47.21,47.24,4400.0,34.6199,34.6272,34.6052,34.6272,4400.0
2013-07-22 12:20:00,47.24,47.26,47.24,47.25,4800.0,34.6272,34.6419,34.6272,34.6346,4800.0
2013-07-22 12:25:00,47.27,47.27,47.27,47.27,100.0,34.6492,34.6492,34.6492,34.6492,100.0
2013-07-22 12:30:00,47.28,47.28,47.26,47.26,1300.0,34.6565,34.6565,34.6419,34.6419,1300.0
2013-07-22 12:35:00,47.26,47.29,47.26,47.29,500.0,34.6419,34.6639,34.6419,34.6639,500.0
2013-07-22 12:40:00,47.29,47.32,47.29,47.32,800.0,34.6639,34.6859,34.6639,34.6859,800.0
2013-07-22 12:45:00,47.32,47.37,47.31,47.34,120700.0,34.6859,34.7225,34.6785,34.7005,120700.0
2013-07-22 12:50:00,47.35,47.35,47.34,47.34,8200.0,34.7079,34.7079,34.7005,34.7005,8200.0
2013-07-22 12:55:00,47.34,47.34,47.32,47.32,500.0,34.7005,34.7005,34.6859,34.6859,500.0
2013-07-22 13:00:00,47.3,47.32,47.28,47.28,62100.0,34.6712,34.6859,34.6565,34.6565,62100.0
2013-07-22 13:05:00,47.29,47.29,47.27,47.27,46500.0,34.6639,34.6639,34.6492,34.6492,46500.0
2013-07-22 13:10:00,47.27,47.28,47.25,47.27,52500.0,34.6492,34.6565,34.6346,34.6492,52500.0
2013-07-22 13:15:00,47.27,47.29,47.25,47.25,8300.0,34.6492,34.6639,34.6346,34.6346,8300.0
2013-07-22 13:20:00,47.24,47.24,47.24,47.24,8100.0,34.6272,34.6272,34.6272,34.6272,8100.0
2013-07-22 13:25:00,47.24,47.24,47.23,47.24,4600.0,34.6272,34.6272,34.6199,34.6272,4600.0
2013-07-22 13:30:00,47.22,47.22,47.21,47.21,1800.0,34.6126,34.6126,34.6052,34.6052,1800.0
2013-07-22 13:35:00,47.19,47.24,47.19,47.21,36500.0,34.5906,34.6272,34.5906,34.6052,36500.0
2013-07-22 13:40:00,47.19,47.19,47.18,47.19,4300.0,34.5906,34.5906,34.5832,34.5906,4300.0
2013-07-22 13:45:00,47.18,47.19,47.14,47.14,2600.0,34.5832,34.5906,34.5539,34.5539,2600.0
2013-07-22 13:50:00,47.14,47.16,47.14,47.16,1400.0,34.5539,34.5686,34.5539,34.5686,1400.0
2013-07-22 13:55:00,47.16,47.16,47.16,47.16,300.0,34.5686,34.5686,34.5686,34.5686,300.0
2013-07-22 14:00:00,47.17,47.19,47.17,47.19,1000.0,34.5759,34.5906,34.5759,34.5906,1000.0
2013-07-22 14:05:00,47.19,47.19,47.19,47.19,300.0,34.5906,34.5906,34.5906,34.5906,300.0
2013-07-22 14:10:00,47.18,47.23,47.18,47.23,1400.0,34.5832,34.6199,34.5832,34.6199,1400.0
2013-07-22 14:15:00,47.23,47.23,47.22,47.23,800.0,34.6199,34.6199,34.6126,34.6199,800.0
2013-07-22 14:20:00,47.24,47.24,47.22,47.22,700.0,34.6272,34.6272,34.6126,34.6126,700.0
2013-07-22 14:25:00,47.22,47.23,47.22,47.23,300.0,34.6126,34.6199,34.6126,34.6199,300.0
2013-07-22 14:30:00,47.24,47.24,47.23,47.23,600.0,34.6272,34.6272,34.6199,34.6199,600.0
2013-07-22 14:35:00,47.22,47.24,47.22,47.24,1900.0,34.6126,34.6272,34.6126,34.6272,1900.0
2013-07-22 14:40:00,47.26,47.29,47.26,47.29,800.0,34.6419,34.6639,34.6419,34.6639,800.0
2013-07-22 14:45:00,47.32,47.32,47.31,47.32,5000.0,34.6859,34.6859,34.6785,34.6859,5000.0
2013-07-22 14:50:00,47.31,47.32,47.31,47.31,5600.0,34.6785,34.6859,34.6785,34.6785,5600.0
2013-07-22 14:55:00,47.31,47.33,47.3,47.33,2300.0,34.6785,34.6932,34.6712,34.6932,2300.0
2013-07-22 15:00:00,47.35,47.35,47.33,47.33,3300.0,34.7079,34.7079,34.6932,34.6932,3300.0
2013-07-22 15:05:00,47.35,47.36,47.34,47.36,4600.0,34.7079,34.7152,34.7005,34.7152,4600.0
2013-07-22 15:10:00,47.36,47.39,47.36,47.39,4300.0,34.7152,34.7372,34.7152,34.7372,4300.0
2013-07-22 15:15:00,47.39,47.4,47.39,47.4,44500.0,34.7372,34.7445,34.7372,34.7445,44500.0
2013-07-22 15:20:00,47.41,47.41,47.38,47.38,2400.0,34.7518,34.7518,34.7298,34.7298,2400.0
2013-07-22 15:25:00,47.37,47.37,47.34,47.35,2900.0,34.7225,34.7225,34.7005,34.7079,2900.0
2013-07-22 15:30:00,47.35,47.35,47.33,47.33,2100.0,34.7079,34.7079,34.6932,34.6932,2100.0
2013-07-22 15:35:00,47.34,47.34,47.29,47.29,10500.0,34.7005,34.7005,34.6639,34.6639,10500.0
2013-07-22 15:40:00,47.29,47.34,47.29,47.34,3000.0,34.6639,34.7005,34.6639,34.7005,3000.0
2013-07-22 15:45:00,47.35,47.36,47.32,47.32,5800.0,34.7079,34.7152,34.6859,34.6859,5800.0
2013-07-22 15:50:00,47.33,47.36,47.33,47.35,1200.0,34.6932,34.7152,34.6932,34.7079,1200.0
2013-07-22 15:55:00,47.36,47.36,47.31,47.32,5500.0,34.7152,34.7152,34.6785,34.6859,5500.0
2013-07-23 09:30:00,47.8,47.81,47.75,47.78,12400.0,35.0377,35.045,35.0011,35.023,12400.0
2013-07-23 09:35:00,47.74,47.75,47.74,47.75,300.0,34.9937,35.0011,34.9937,35.0011,300.0
2013-07-23 09:40:00,47.78,47.79,47.78,47.78,7900.0,35.023,35.0304,35.023,35.023,7900.0
2013-07-23 09:45:00,47.79,47.79,47.77,47.78,1100.0,35.0304,35.0304,35.0157,35.023,1100.0
2013-07-23 09:50:00,47.77,47.77,47.74,47.75,2800.0,35.0157,35.0157,34.9937,35.0011,2800.0
2013-07-23 09:55:00,47.73,47.74,47.73,47.74,2900.0,34.9864,34.9937,34.9864,34.9937,2900.0
2013-07-23 10:00:00,47.75,47.76,47.73,47.74,11800.0,35.0011,35.0084,34.9864,34.9937,11800.0
2013-07-23 10:05:00,47.73,47.73,47.7,47.7,9800.0,34.9864,34.9864,34.9644,34.9644,9800.0
2013-07-23 10:10:00,47.7,47.72,47.7,47.72,16100.0,34.9644,34.9791,34.9644,34.9791,16100.0
2013-07-23 10:15:00,47.72,47.74,47.71,47.73,1600.0,34.9791,34.9937,34.9717,34.9864,1600.0
2013-07-23 10:20:00,47.74,47.75,47.73,47.74,5800.0,34.9937,35.0011,34.9864,34.9937,5800.0
2013-07-23 10:25:00,47.72,47.73,47.71,47.71,8900.0,34.9791,34.9864,34.9717,34.9717,8900.0
2013-07-23 10:30:00,47.71,47.71,47.71,47.71,300.0,34.9717,34.9717,34.9717,34.9717,300.0
2013-07-23 10:35:00,47.69,47.69,47.68,47.68,200.0,34.9571,34.9571,34.9497,34.9497,200.0
2013-07-23 10:40:00,47.68,47.72,47.68,47.69,1400.0,34.9497,34.9791,34.9497,34.9571,1400.0
2013-07-23 10:45:00,47.69,47.71,47.67,47.68,3900.0,34.9571,34.9717,34.9424,34.9497,3900.0
2013-07-23 10:50:00,47.69,47.72,47.68,47.72,2800.0,34.9571,34.9791,34.9497,34.9791,2800.0
2013-07-23 10:55:00,47.73,47.74,47.7,47.7,4300.0,34.9864,34.9937,34.9644,34.9644,4300.0
2013-07-23 11:00:00,47.68,47.68,47.64,47.65,3000.0,34.9497,34.9497,34.9204,34.9278,3000.0
2013-07-23 11:05:00,47.65,47.66,47.65,47.66,2200.0,34.9278,34.9351,34.9278,34.9351,2200.0
2013-07-23 11:10:00,47.66,47.7,47.66,47.7,200.0,34.9351,34.9644,34.9351,34.9644,200.0
2013-07-23 11:15:00,47.7,47.7,47.7,47.7,800.0,34.9644,34.9644,34.9644,34.9644,800.0
2013-07-23 11:20:00,47.71,47.71,47.71,47.71,100.0,34.9717,34.9717,34.9717,34.9717,100.0
2013-07-23 11:25:00,47.71,47.71,47.7,47.71,800.0,34.9717,34.9717,34.9644,34.9717,800.0
2013-07-23 11:30:00,47.71,47.71,47.69,47.69,1200.0,34.9717,34.9717,34.9571,34.9571,1200.0
2013-07-23 11:35:00,47.7,47.7,47.68,47.68,1600.0,34.9644,34.9644,34.9497,34.9497,1600.0
2013-07-23 11:40:00,47.68,47.68,47.68,47.68,0.0,34.9497,34.9497,34.9497,34.9497,0.0
2013-07-23 11:45:00,47.68,47.68,47.68,47.68,0.0,34.9497,34.9497,34.9497,34.9497,0.0
2013-07-23 11:50:00,47.73,47.73,47.72,47.72,3800.0,34.9864,34.9864,34.9791,34.9791,3800.0
2013-07-23 11:55:00,47.7,47.71,47.7,47.71,1100.0,34.9644,34.9717,34.9644,34.9717,1100.0
2013-07-23 12:00:00,47.69,47.7,47.68,47.69,2300.0,34.9571,34.9644,34.9497,34.9571,2300.0
2013-07-23 12:05:00,47.7,47.71,47.7,47.7,4300.0,34.9644,34.9717,34.9644,34.9644,4300.0
2013-07-23 12:10:00,47.72,47.72,47.71,47.71,3700.0,34.9791,34.9791,34.9717,34.9717,3700.0
2013-07-23 12:15:00,47.72,47.73,47.72,47.72,3600.0,34.9791,34.9864,34.9791,34.9791,3600.0
2013-07-23 12:20:00,47.73,47.74,47.73,47.74,500.0,34.9864,34.9937,34.9864,34.9937,500.0
2013-07-23 12:25:00,47.74,47.74,47.74,47.74,0.0,34.9937,34.9937,34.9937,34.9937,0.0
2013-07-23 12:30:00,47.73,47.73,47.73,47.73,1000.0,34.9864,34.9864,34.9864,34.9864,1000.0
2013-07-23 12:35:00,47.73,47.74,47.73,47.74,9500.0,34.9864,34.9937,34.9864,34.9937,9500.0
2013-07-23 12:40:00,47.73,47.73,47.72,47.72,300.0,34.9864,34.9864,34.9791,34.9791,300.0
2013-07-23 12:45:00,47.73,47.73,47.72,47.72,3300.0,34.9864,34.9864,34.9791,34.9791,3300.0
2013-07-23 12:50:00,47.71,47.72,47.7,47.7,500.0,34.9717,34.9791,34.9644,34.9644,500.0
2013-07-23 12:55:00,47.7,47.7,47.68,47.68,500.0,34.9644,34.9644,34.9497,34.9497,500.0
2013-07-23 13:00:00,47.7,47.73,47.69,47.73,1300.0,34.9644,34.9864,34.9571,34.9864,1300.0
2013-07-23 13:05:00,47.73,47.73,47.73,47.73,4400.0,34.9864,34.9864,34.9864,34.9864,4400.0
2013-07-23 13:10:00,47.75,47.75,47.72,47.72,700.0,35.0011,35.0011,34.9791,34.9791,700.0
2013-07-23 13:15:00,47.75,47.76,47.75,47.76,1100.0,35.0011,35.0084,35.0011,35.0084,1100.0
2013-07-23 13:20:00,47.76,47.78,47.76,47.78,500.0,35.0084,35.023,35.0084,35.023,500.0
2013-07-23 13:25:00,47.78,47.79,47.78,47.79,1500.0,35.023,35.0304,35.023,35.0304,1500.0
2013-07-23 13:30:00,47.8,47.8,47.8,47.8,6500.0,35.0377,35.0377,35.0377,35.0377,6500.0
2013-07-23 13:35:00,47.8,47.8,47.8,47.8,2500.0,35.0377,35.0377,35.0377,35.0377,2500.0
2013-07-23 13:40:00,47.8,47.81,47.8,47.81,200.0,35.0377,35.045,35.0377,35.045,200.0
2013-07-23 13:45:00,47.83,47.84,47.83,47.83,4600.0,35.0597,35.067,35.0597,35.0597,4600.0
2013-07-23 13:50:00,47.83,47.84,47.82,47.84,2400.0,35.0597,35.067,35.0524,35.067,2400.0
2013-07-23 13:55:00,47.84,47.84,47.82,47.82,12000.0,35.067,35.067,35.0524,35.0524,12000.0
2013-07-23 14:00:00,47.84,47.85,47.83,47.84,1600.0,35.067,35.0744,35.0597,35.067,1600.0
2013-07-23 14:05:00,47.86,47.86,47.85,47.86,2500.0,35.0817,35.0817,35.0744,35.0817,2500.0
2013-07-23 14:10:00,47.86,47.86,47.84,47.86,9800.0,35.0817,35.0817,35.067,35.0817,9800.0
2013-07-23 14:15:00,47.84,47.85,47.83,47.84,2900.0,35.067,35.0744,35.0597,35.067,2900.0
2013-07-23 14:20:00,47.87,47.87,47.85,47.86,1100.0,35.089,35.089,35.0744,35.0817,1100.0
2013-07-23 14:25:00,47.85,47.86,47.85,47.86,8500.0,35.0744,35.0817,35.0744,35.0817,8500.0
2013-07-23 14:30:00,47.87,47.87,47.87,47.87,1300.0,35.089,35.089,35.089,35.089,1300.0
2013-07-23 14:35:00,47.88,47.88,47.85,47.86,2000.0,35.0963,35.0963,35.0744,35.0817,2000.0
2013-07-23 14:40:00,47.87,47.91,47.86,47.91,1700.0,35.089,35.1183,35.0817,35.1183,1700.0
2013-07-23 14:45:00,47.91,47.93,47.91,47.92,2300.0,35.1183,35.133,35.1183,35.1257,2300.0
2013-07-23 14:50:00,47.93,47.93,47.93,47.93,700.0,35.133,35.133,35.133,35.133,700.0
2013-07-23 14:55:00,47.94,47.94,47.92,47.92,2200.0,35.1403,35.1403,35.1257,35.1257,2200.0
2013-07-23 15:00:00,47.91,47.91,47.89,47.89,500.0,35.1183,35.1183,35.1037,35.1037,500.0
2013-07-23 15:05:00,47.9,47.91,47.89,47.89,4000.0,35.111,35.1183,35.1037,35.1037,4000.0
2013-07-23 15:10:00,47.9,47.9,47.9,47.9,5400.0,35.111,35.111,35.111,35.111,5400.0
2013-07-23 15:15:00,47.89,47.89,47.87,47.88,2200.0,35.1037,35.1037,35.089,35.0963,2200.0
2013-07-23 15:20:00,47.88,47.89,47.87,47.89,13800.0,35.0963,35.1037,35.089,35.1037,13800.0
2013-07-23 15:25:00,47.88,47.88,47.88,47.88,6000.0,35.0963,35.0963,35.0963,35.0963,6000.0
2013-07-23 15:30:00,47.88,47.89,47.85,47.86,1500.0,35.0963,35.1037,35.0744,35.0817,1500.0
2013-07-23 15:35:00,47.85,47.85,47.78,47.78,9300.0,35.0744,35.0744,35.023,35.023,9300.0
2013-07-23 15:40:00,47.77,47.77,47.76,47.77,7500.0,35.0157,35.0157,35.0084,35.0157,7500.0
2013-07-23 15:45:00,47.75,47.76,47.74,47.75,13800.0,35.0011,35.0084,34.9937,35.0011,13800.0
2013-07-23 15:50:00,47.75,47.77,47.74,47.76,22800.0,35.0011,35.0157,34.9937,35.0084,22800.0
2013-07-23 15:55:00,47.77,47.79,47.77,47.78,2900.0,35.0157,35.0304,35.0157,35.023,2900.0
2013-07-24 09:30:00,47.82,47.82,47.69,47.69,5400.0,35.0524,35.0524,34.9571,34.9571,5400.0
2013-07-24 09:35:00,47.7,47.7,47.66,47.66,1000.0,34.9644,34.9644,34.9351,34.9351,1000.0
2013-07-24 09:40:00,47.62,47.67,47.61,47.64,4100.0,34.9058,34.9424,34.8984,34.9204,4100.0
2013-07-24 09:45:00,47.63,47.66,47.63,47.64,1800.0,34.9131,34.9351,34.9131,34.9204,1800.0
2013-07-24 09:50:00,47.62,47.62,47.57,47.57,3100.0,34.9058,34.9058,34.8691,34.8691,3100.0
2013-07-24 09:55:00,47.56,47.58,47.54,47.54,7700.0,34.8618,34.8764,34.8471,34.8471,7700.0
2013-07-24 10:00:00,47.51,47.58,47.45,47.46,54500.0,34.8251,34.8764,34.7812,34.7885,54500.0
2013-07-24 10:05:00,47.45,47.46,47.44,47.45,2300.0,34.7812,34.7885,34.7738,34.7812,2300.0
2013-07-24 10:10:00,47.43,47.43,47.4,47.41,5400.0,34.7665,34.7665,34.7445,34.7518,5400.0
2013-07-24 10:15:00,47.42,47.45,47.42,47.45,1900.0,34.7592,34.7812,34.7592,34.7812,1900.0
2013-07-24 10:20:00,47.44,47.44,47.42,47.42,4900.0,34.7738,34.7738,34.7592,34.7592,4900.0
2013-07-24 10:25:00,47.43,47.43,47.4,47.43,1600.0,34.7665,34.7665,34.7445,34.7665,1600.0
2013-07-24 10:30:00,47.43,47.43,47.43,47.43,0.0,34.7665,34.7665,34.7665,34.7665,0.0
2013-07-24 10:35:00,47.46,47.48,47.46,47.48,600.0,34.7885,34.8031,34.7885,34.8031,600.0
2013-07-24 10:40:00,47.49,47.49,47.49,47.49,800.0,34.8105,34.8105,34.8105,34.8105,800.0
2013-07-24 10:45:00,47.49,47.52,47.49,47.52,400.0,34.8105,34.8325,34.8105,34.8325,400.0
2013-07-24 10:50:00,47.51,47.55,47.51,47.54,13800.0,34.8251,34.8545,34.8251,34.8471,13800.0
2013-07-24 10:55:00,47.53,47.54,47.5,47.5,1800.0,34.8398,34.8471,34.8178,34.8178,1800.0
2013-07-24 11:00:00,47.5,47.5,47.5,47.5,100.0,34.8178,34.8178,34.8178,34.8178,100.0
2013-07-24 11:05:00,47.51,47.51,47.46,47.46,1600.0,34.8251,34.8251,34.7885,34.7885,1600.0
2013-07-24 11:10:00,47.48,47.49,47.45,47.45,1300.0,34.8031,34.8105,34.7812,34.7812,1300.0
2013-07-24 11:15:00,47.45,47.48,47.45,47.46,2800.0,34.7812,34.8031,34.7812,34.7885,2800.0
2013-07-24 11:20:00,47.47,47.48,47.46,47.46,3400.0,34.7958,34.8031,34.7885,34.7885,3400.0
2013-07-24 11:25:00,47.48,47.48,47.47,47.47,1000.0,34.8031,34.8031,34.7958,34.7958,1000.0
2013-07-24 11:30:00,47.48,47.5,47.48,47.5,2900.0,34.8031,34.8178,34.8031,34.8178,2900.0
2013-07-24 11:35:00,47.48,47.52,47.48,47.52,105100.0,34.8031,34.8325,34.8031,34.8325,105100.0
2013-07-24 11:40:00,47.51,47.52,47.49,47.52,3800.0,34.8251,34.8325,34.8105,34.8325,3800.0
2013-07-24 11:45:00,47.53,47.53,47.51,47.52,1800.0,34.8398,34.8398,34.8251,34.8325,1800.0
2013-07-24 11:50:00,47.52,47.52,47.52,47.52,300.0,34.8325,34.8325,34.8325,34.8325,300.0
2013-07-24 11:55:00,47.49,47.49,47.48,47.48,200.0,34.8105,34.8105,34.8031,34.8031,200.0
2013-07-24 12:00:00,47.47,47.48,47.47,47.48,700.0,34.7958,34.8031,34.7958,34.8031,700.0
2013-07-24 12:05:00,47.5,47.5,47.45,47.45,300.0,34.8178,34.8178,34.7812,34.7812,300.0
2013-07-24 12:10:00,47.45,47.45,47.4,47.4,400.0,34.7812,34.7812,34.7445,34.7445,400.0
2013-07-24 12:15:00,47.38,47.38,47.37,47.37,800.0,34.7298,34.7298,34.7225,34.7225,800.0
2013-07-24 12:20:00,47.38,47.4,47.38,47.39,600.0,34.7298,34.7445,34.7298,34.7372,600.0
2013-07-24 12:25:00,47.41,47.41,47.41,47.41,600.0,34.7518,34.7518,34.7518,34.7518,600.0
2013-07-24 12:30:00,47.4,47.4,47.38,47.38,400.0,34.7445,34.7445,34.7298,34.7298,400.0
2013-07-24 12:35:00,47.39,47.41,47.39,47.4,1700.0,34.7372,34.7518,34.7372,34.7445,1700.0
2013-07-24 12:40:00,47.38,47.38,47.38,47.38,800.0,34.7298,34.7298,34.7298,34.7298,800.0
2013-07-24 12:45:00,47.4,47.41,47.39,47.4,9800.0,34.7445,34.7518,34.7372,34.7445,9800.0
2013-07-24 12:50:00,47.4,47.4,47.36,47.36,400.0,34.7445,34.7445,34.7152,34.7152,400.0
2013-07-24 12:55:00,47.37,47.37,47.36,47.36,400.0,34.7225,34.7225,34.7152,34.7152,400.0
2013-07-24 13:00:00,47.34,47.34,47.34,47.34,400.0,34.7005,34.7005,34.7005,34.7005,400.0
2013-07-24 13:05:00,47.3,47.3,47.3,47.3,100.0,34.6712,34.6712,34.6712,34.6712,100.0
2013-07-24 13:10:00,47.28,47.28,47.25,47.25,400.0,34.6565,34.6565,34.6346,34.6346,400.0
2013-07-24 13:15:00,47.2,47.22,47.2,47.22,300.0,34.5979,34.6126,34.5979,34.6126,300.0
2013-07-24 13:20:00,47.21,47.21,47.21,47.21,100.0,34.6052,34.6052,34.6052,34.6052,100.0
2013-07-24 13:25:00,47.23,47.23,47.23,47.23,100.0,34.6199,34.6199,34.6199,34.6199,100.0
2013-07-24 13:30:00,47.22,47.22,47.18,47.18,13200.0,34.6126,34.6126,34.5832,34.5832,13200.0
2013-07-24 13:35:00,47.16,47.16,47.16,47.16,200.0,34.5686,34.5686,34.5686,34.5686,200.0
2013-07-24 13:40:00,47.14,47.14,47.12,47.12,7300.0,34.5539,34.5539,34.5393,34.5393,7300.0
2013-07-24 13:45:00,47.11,47.13,47.11,47.13,300.0,34.5319,34.5466,34.5319,34.5466,300.0
2013-07-24 13:50:00,47.12,47.12,47.1,47.12,12200.0,34.5393,34.5393,34.5246,34.5393,12200.0
2013-07-24 13:55:00,47.1,47.14,47.1,47.14,1200.0,34.5246,34.5539,34.5246,34.5539,1200.0
2013-07-24 14:00:00,47.14,47.15,47.12,47.15,5400.0,34.5539,34.5613,34.5393,34.5613,5400.0
2013-07-24 14:05:00,47.2,47.2,47.2,47.2,3200.0,34.5979,34.5979,34.5979,34.5979,3200.0
2013-07-24 14:10:00,47.19,47.23,47.19,47.23,500.0,34.5906,34.6199,34.5906,34.6199,500.0
2013-07-24 14:15:00,47.2,47.21,47.2,47.21,1300.0,34.5979,34.6052,34.5979,34.6052,1300.0
2013-07-24 14:20:00,47.18,47.19,47.17,47.17,2100.0,34.5832,34.5906,34.5759,34.5759,2100.0
2013-07-24 14:25:00,47.18,47.18,47.17,47.17,3000.0,34.5832,34.5832,34.5759,34.5759,3000.0
2013-07-24 14:30:00,47.17,47.17,47.13,47.15,1100.0,34.5759,34.5759,34.5466,34.5613,1100.0
2013-07-24 14:35:00,47.15,47.15,47.11,47.11,13100.0,34.5613,34.5613,34.5319,34.5319,13100.0
2013-07-24 14:40:00,47.13,47.16,47.13,47.16,400.0,34.5466,34.5686,34.5466,34.5686,400.0
2013-07-24 14:45:00,47.15,47.17,47.14,47.17,3500.0,34.5613,34.5759,34.5539,34.5759,3500.0
2013-07-24 14:50:00,47.18,47.2,47.17,47.2,1000.0,34.5832,34.5979,34.5759,34.5979,1000.0
2013-07-24 14:55:00,47.19,47.21,47.19,47.19,3100.0,34.5906,34.6052,34.5906,34.5906,3100.0
2013-07-24 15:00:00,47.18,47.18,47.18,47.18,200.0,34.5832,34.5832,34.5832,34.5832,200.0
2013-07-24 15:05:00,47.16,47.16,47.13,47.14,3300.0,34.5686,34.5686,34.5466,34.5539,3300.0
2013-07-24 15:10:00,47.12,47.14,47.12,47.13,2200.0,34.5393,34.5539,34.5393,34.5466,2200.0
2013-07-24 15:15:00,47.16,47.16,47.15,47.15,4600.0,34.5686,34.5686,34.5613,34.5613,4600.0
2013-07-24 15:20:00,47.18,47.22,47.18,47.21,2600.0,34.5832,34.6126,34.5832,34.6052,2600.0
2013-07-24 15:25:00,47.22,47.22,47.2,47.21,5400.0,34.6126,34.6126,34.5979,34.6052,5400.0
2013-07-24 15:30:00,47.19,47.19,47.17,47.18,1500.0,34.5906,34.5906,34.5759,34.5832,1500.0
2013-07-24 15:35:00,47.19,47.19,47.19,47.19,100.0,34.5906,34.5906,34.5906,34.5906,100.0
2013-07-24 15:40:00,47.18,47.23,47.18,47.21,11000.0,34.5832,34.6199,34.5832,34.6052,11000.0
2013-07-24 15:45:00,47.21,47.22,47.21,47.22,2100.0,34.6052,34.6126,34.6052,34.6126,2100.0
2013-07-24 15:50:00,47.24,47.24,47.22,47.23,8700.0,34.6272,34.6272,34.6126,34.6199,8700.0
2013-07-24 15:55:00,47.22,47.31,47.22,47.29,9900.0,34.6126,34.6785,34.6126,34.6639,9900.0
2013-07-25 09:30:00,47.29,47.29,47.22,47.23,12400.0,34.6639,34.6639,34.6126,34.6199,12400.0
2013-07-25 09:35:00,47.25,47.25,47.2,47.23,3000.0,34.6346,34.6346,34.5979,34.6199,3000.0
2013-07-25 09:40:00,47.24,47.27,47.23,47.24,5300.0,34.6272,34.6492,34.6199,34.6272,5300.0
2013-07-25 09:45:00,47.28,47.32,47.28,47.29,3000.0,34.6565,34.6859,34.6565,34.6639,3000.0
2013-07-25 09:50:00,47.3,47.33,47.3,47.33,2900.0,34.6712,34.6932,34.6712,34.6932,2900.0
2013-07-25 09:55:00,47.35,47.35,47.3,47.31,4300.0,34.7079,34.7079,34.6712,34.6785,4300.0
2013-07-25 10:00:00,47.33,47.39,47.33,47.39,1200.0,34.6932,34.7372,34.6932,34.7372,1200.0
2013-07-25 10:05:00,47.42,47.42,47.38,47.38,2700.0,34.7592,34.7592,34.7298,34.7298,2700.0
2013-07-25 10:10:00,47.37,47.38,47.35,47.37,600.0,34.7225,34.7298,34.7079,34.7225,600.0
2013-07-25 10:15:00,47.36,47.36,47.34,47.35,1200.0,34.7152,34.7152,34.7005,34.7079,1200.0
2013-07-25 10:20:00,47.34,47.34,47.34,47.34,100.0,34.7005,34.7005,34.7005,34.7005,100.0
2013-07-25 10:25:00,47.32,47.32,47.31,47.31,900.0,34.6859,34.6859,34.6785,34.6785,900.0
2013-07-25 10:30:00,47.32,47.32,47.27,47.27,2000.0,34.6859,34.6859,34.6492,34.6492,2000.0
2013-07-25 10:35:00,47.29,47.29,47.26,47.26,1300.0,34.6639,34.6639,34.6419,34.6419,1300.0
2013-07-25 10:40:00,47.26,47.3,47.25,47.3,2100.0,34.6419,34.6712,34.6346,34.6712,2100.0
2013-07-25 10:45:00,47.31,47.31,47.31,47.31,400.0,34.6785,34.6785,34.6785,34.6785,400.0
2013-07-25 10:50:00,47.31,47.33,47.28,47.32,4100.0,34.6785,34.6932,34.6565,34.6859,4100.0
2013-07-25 10:55:00,47.32,47.32,47.32,47.32,0.0,34.6859,34.6859,34.6859,34.6859,0.0
2013-07-25 11:00:00,47.31,47.32,47.31,47.32,600.0,34.6785,34.6859,34.6785,34.6859,600.0
2013-07-25 11:05:00,47.31,47.31,47.27,47.29,2500.0,34.6785,34.6785,34.6492,34.6639,2500.0
2013-07-25 11:10:00,47.27,47.27,47.27,47.27,200.0,34.6492,34.6492,34.6492,34.6492,200.0
2013-07-25 11:15:00,47.26,47.28,47.26,47.27,1000.0,34.6419,34.6565,34.6419,34.6492,1000.0
2013-07-25 11:20:00,47.27,47.27,47.24,47.24,1000.0,34.6492,34.6492,34.6272,34.6272,1000.0
2013-07-25 11:25:00,47.25,47.25,47.25,47.25,200.0,34.6346,34.6346,34.6346,34.6346,200.0
2013-07-25 11:30:00,47.25,47.25,47.25,47.25,0.0,34.6346,34.6346,34.6346,34.6346,0.0
2013-07-25 11:35:00,47.22,47.22,47.21,47.21,200.0,34.6126,34.6126,34.6052,34.6052,200.0
2013-07-25 11:40:00,47.23,47.23,47.23,47.23,200.0,34.6199,34.6199,34.6199,34.6199,200.0
2013-07-25 11:45:00,47.23,47.27,47.23,47.27,800.0,34.6199,34.6492,34.6199,34.6492,800.0
2013-07-25 11:50:00,47.24,47.24,47.23,47.23,200.0,34.6272,34.6272,34.6199,34.6199,200.0
2013-07-25 11:55:00,47.25,47.25,47.25,47.25,900.0,34.6346,34.6346,34.6346,34.6346,900.0
2013-07-25 12:00:00,47.23,47.24,47.21,47.23,800.0,34.6199,34.6272,34.6052,34.6199,800.0
2013-07-25 12:05:00,47.24,47.24,47.22,47.24,600.0,34.6272,34.6272,34.6126,34.6272,600.0
2013-07-25 12:10:00,47.23,47.25,47.23,47.25,1100.0,34.6199,34.6346,34.6199,34.6346,1100.0
2013-07-25 12:15:00,47.22,47.29,47.22,47.29,1100.0,34.6126,34.6639,34.6126,34.6639,1100.0
2013-07-25 12:20:00,47.3,47.32,47.3,47.32,1200.0,34.6712,34.6859,34.6712,34.6859,1200.0
2013-07-25 12:25:00,47.28,47.28,47.28,47.28,4700.0,34.6565,34.6565,34.6565,34.6565,4700.0
2013-07-25 12:30:00,47.3,47.3,47.28,47.28,36300.0,34.6712,34.6712,34.6565,34.6565,36300.0
2013-07-25 12:35:00,47.3,47.32,47.3,47.32,900.0,34.6712,34.6859,34.6712,34.6859,900.0
2013-07-25 12:40:00,47.32,47.32,47.29,47.3,3800.0,34.6859,34.6859,34.6639,34.6712,3800.0
2013-07-25 12:45:00,47.34,47.36,47.34,47.36,8300.0,34.7005,34.7152,34.7005,34.7152,8300.0
2013-07-25 12:50:00,47.38,47.38,47.34,47.34,15000.0,34.7298,34.7298,34.7005,34.7005,15000.0
2013-07-25 12:55:00,47.34,47.34,47.33,47.33,4500.0,34.7005,34.7005,34.6932,34.6932,4500.0
2013-07-25 13:00:00,47.33,47.34,47.29,47.31,55700.0,34.6932,34.7005,34.6639,34.6785,55700.0
2013-07-25 13:05:00,47.31,47.32,47.29,47.29,5900.0,34.6785,34.6859,34.6639,34.6639,5900.0
2013-07-25 13:10:00,47.3,47.3,47.28,47.28,2400.0,34.6712,34.6712,34.6565,34.6565,2400.0
2013-07-25 13:15:00,47.28,47.28,47.28,47.28,0.0,34.6565,34.6565,34.6565,34.6565,0.0
2013-07-25 13:20:00,47.27,47.3,47.27,47.3,1800.0,34.6492,34.6712,34.6492,34.6712,1800.0
2013-07-25 13:25:00,47.29,47.32,47.29,47.32,2600.0,34.6639,34.6859,34.6639,34.6859,2600.0
2013-07-25 13:30:00,47.34,47.34,47.34,47.34,600.0,34.7005,34.7005,34.7005,34.7005,600.0
2013-07-25 13:35:00,47.33,47.33,47.33,47.33,1400.0,34.6932,34.6932,34.6932,34.6932,1400.0
2013-07-25 13:40:00,47.33,47.33,47.31,47.31,1100.0,34.6932,34.6932,34.6785,34.6785,1100.0
2013-07-25 13:45:00,47.31,47.34,47.31,47.34,1100.0,34.6785,34.7005,34.6785,34.7005,1100.0
2013-07-25 13:50:00,47.35,47.35,47.33,47.33,1900.0,34.7079,34.7079,34.6932,34.6932,1900.0
2013-07-25 13:55:00,47.34,47.34,47.32,47.33,2700.0,34.7005,34.7005,34.6859,34.6932,2700.0
2013-07-25 14:00:00,47.33,47.34,47.33,47.34,1100.0,34.6932,34.7005,34.6932,34.7005,1100.0
2013-07-25 14:05:00,47.35,47.38,47.35,47.38,1200.0,34.7079,34.7298,34.7079,34.7298,1200.0
2013-07-25 14:10:00,47.38,47.38,47.35,47.35,3600.0,34.7298,34.7298,34.7079,34.7079,3600.0
2013-07-25 14:15:00,47.35,47.35,47.34,47.35,1300.0,34.7079,34.7079,34.7005,34.7079,1300.0
2013-07-25 14:20:00,47.35,47.35,47.34,47.34,2000.0,34.7079,34.7079,34.7005,34.7005,2000.0
2013-07-25 14:25:00,47.31,47.31,47.29,47.29,2000.0,34.6785,34.6785,34.6639,34.6639,2000.0
2013-07-25 14:30:00,47.29,47.32,47.28,47.31,2000.0,34.6639,34.6859,34.6565,34.6785,2000.0
2013-07-25 14:35:00,47.29,47.31,47.29,47.31,1600.0,34.6639,34.6785,34.6639,34.6785,1600.0
2013-07-25 14:40:00,47.32,47.33,47.32,47.33,12800.0,34.6859,34.6932,34.6859,34.6932,12800.0
2013-07-25 14:45:00,47.34,47.35,47.32,47.34,7400.0,34.7005,34.7079,34.6859,34.7005,7400.0
2013-07-25 14:50:00,47.39,47.39,47.38,47.39,1200.0,34.7372,34.7372,34.7298,34.7372,1200.0
2013-07-25 14:55:00,47.4,47.4,47.32,47.32,2100.0,34.7445,34.7445,34.6859,34.6859,2100.0
2013-07-25 15:00:00,47.33,47.35,47.32,47.35,1400.0,34.6932,34.7079,34.6859,34.7079,1400.0
2013-07-25 15:05:00,47.35,47.45,47.35,47.45,2500.0,34.7079,34.7812,34.7079,34.7812,2500.0
2013-07-25 15:10:00,47.44,47.49,47.44,47.47,6500.0,34.7738,34.8105,34.7738,34.7958,6500.0
2013-07-25 15:15:00,47.48,47.49,47.46,47.46,4200.0,34.8031,34.8105,34.7885,34.7885,4200.0
2013-07-25 15:20:00,47.48,47.53,47.48,47.53,2100.0,34.8031,34.8398,34.8031,34.8398,2100.0
2013-07-25 15:25:00,47.53,47.54,47.51,47.51,4800.0,34.8398,34.8471,34.8251,34.8251,4800.0
2013-07-25 15:30:00,47.52,47.59,47.52,47.55,9900.0,34.8325,34.8838,34.8325,34.8545,9900.0
2013-07-25 15:35:00,47.54,47.58,47.54,47.58,5300.0,34.8471,34.8764,34.8471,34.8764,5300.0
2013-07-25 15:40:00,47.57,47.6,47.57,47.6,10700.0,34.8691,34.8911,34.8691,34.8911,10700.0
2013-07-25 15:45:00,47.59,47.59,47.55,47.55,5000.0,34.8838,34.8838,34.8545,34.8545,5000.0
2013-07-25 15:50:00,47.56,47.61,47.56,47.61,2000.0,34.8618,34.8984,34.8618,34.8984,2000.0
2013-07-25 15:55:00,47.59,47.62,47.58,47.6,3600.0,34.8838,34.9058,34.8764,34.8911,3600.0
2013-07-26 09:30:00,47.39,47.41,47.35,47.38,59400.0,34.7372,34.7518,34.7079,34.7298,59400.0
2013-07-26 09:35:00,47.37,47.39,47.36,47.38,6600.0,34.7225,34.7372,34.7152,34.7298,6600.0
2013-07-26 09:40:00,47.39,47.39,47.35,47.36,15300.0,34.7372,34.7372,34.7079,34.7152,15300.0
2013-07-26 09:45:00,47.34,47.35,47.34,47.35,4800.0,34.7005,34.7079,34.7005,34.7079,4800.0
2013-07-26 09:50:00,47.35,47.35,47.35,47.35,9000.0,34.7079,34.7079,34.7079,34.7079,9000.0
2013-07-26 09:55:00,47.32,47.37,47.32,47.37,5000.0,34.6859,34.7225,34.6859,34.7225,5000.0
2013-07-26 10:00:00,47.42,47.44,47.4,47.4,6100.0,34.7592,34.7738,34.7445,34.7445,6100.0
2013-07-26 10:05:00,47.37,47.37,47.35,47.35,500.0,34.7225,34.7225,34.7079,34.7079,500.0
2013-07-26 10:10:00,47.34,47.36,47.34,47.35,800.0,34.7005,34.7152,34.7005,34.7079,800.0
2013-07-26 10:15:00,47.34,47.37,47.31,47.37,900.0,34.7005,34.7225,34.6785,34.7225,900.0
2013-07-26 10:20:00,47.35,47.35,47.35,47.35,600.0,34.7079,34.7079,34.7079,34.7079,600.0
2013-07-26 10:25:00,47.35,47.35,47.31,47.31,3700.0,34.7079,34.7079,34.6785,34.6785,3700.0
2013-07-26 10:30:00,47.3,47.3,47.27,47.29,2300.0,34.6712,34.6712,34.6492,34.6639,2300.0
2013-07-26 10:35:00,47.29,47.29,47.22,47.22,1900.0,34.6639,34.6639,34.6126,34.6126,1900.0
2013-07-26 10:40:00,47.25,47.29,47.25,47.27,5100.0,34.6346,34.6639,34.6346,34.6492,5100.0
2013-07-26 10:45:00,47.15,47.15,47.15,47.15,300.0,34.5613,34.5613,34.5613,34.5613,300.0
2013-07-26 10:50:00,47.13,47.13,47.13,47.13,500.0,34.5466,34.5466,34.5466,34.5466,500.0
2013-07-26 10:55:00,47.07,47.09,47.07,47.09,500.0,34.5026,34.5173,34.5026,34.5173,500.0
2013-07-26 11:00:00,47.06,47.06,47.06,47.06,500.0,34.4953,34.4953,34.4953,34.4953,500.0
2013-07-26 11:05:00,47.08,47.08,47.08,47.08,400.0,34.5099,34.5099,34.5099,34.5099,400.0
2013-07-26 11:10:00,47.06,47.1,47.06,47.09,9500.0,34.4953,34.5246,34.4953,34.5173,9500.0
2013-07-26 11:15:00,47.08,47.11,47.07,47.11,8600.0,34.5099,34.5319,34.5026,34.5319,8600.0
2013-07-26 11:20:00,47.09,47.1,47.07,47.07,3600.0,34.5173,34.5246,34.5026,34.5026,3600.0
2013-07-26 11:25:00,47.1,47.1,47.09,47.1,1800.0,34.5246,34.5246,34.5173,34.5246,1800.0
2013-07-26 11:30:00,47.11,47.12,47.1,47.12,3700.0,34.5319,34.5393,34.5246,34.5393,3700.0
2013-07-26 11:35:00,47.12,47.14,47.11,47.14,2800.0,34.5393,34.5539,34.5319,34.5539,2800.0
2013-07-26 11:40:00,47.11,47.13,47.11,47.13,1500.0,34.5319,34.5466,34.5319,34.5466,1500.0
2013-07-26 11:45:00,47.13,47.18,47.13,47.18,900.0,34.5466,34.5832,34.5466,34.5832,900.0
2013-07-26 11:50:00,47.15,47.15,47.15,47.15,1800.0,34.5613,34.5613,34.5613,34.5613,1800.0
2013-07-26 11:55:00,47.16,47.16,47.16,47.16,200.0,34.5686,34.5686,34.5686,34.5686,200.0
2013-07-26 12:00:00,47.17,47.19,47.17,47.17,2500.0,34.5759,34.5906,34.5759,34.5759,2500.0
2013-07-26 12:05:00,47.18,47.21,47.18,47.21,1300.0,34.5832,34.6052,34.5832,34.6052,1300.0
2013-07-26 12:10:00,47.23,47.23,47.23,47.23,600.0,34.6199,34.6199,34.6199,34.6199,600.0
2013-07-26 12:15:00,47.21,47.21,47.2,47.2,1600.0,34.6052,34.6052,34.5979,34.5979,1600.0
2013-07-26 12:20:00,47.2,47.2,47.16,47.16,7700.0,34.5979,34.5979,34.5686,34.5686,7700.0
2013-07-26 12:25:00,47.16,47.18,47.15,47.18,12900.0,34.5686,34.5832,34.5613,34.5832,12900.0
2013-07-26 12:30:00,47.19,47.21,47.19,47.21,3500.0,34.5906,34.6052,34.5906,34.6052,3500.0
2013-07-26 12:35:00,47.22,47.22,47.22,47.22,200.0,34.6126,34.6126,34.6126,34.6126,200.0
2013-07-26 12:40:00,47.25,47.26,47.23,47.26,2400.0,34.6346,34.6419,34.6199,34.6419,2400.0
2013-07-26 12:45:00,47.27,47.27,47.26,47.26,900.0,34.6492,34.6492,34.6419,34.6419,900.0
2013-07-26 12:50:00,47.26,47.28,47.24,47.24,4800.0,34.6419,34.6565,34.6272,34.6272,4800.0
2013-07-26 12:55:00,47.25,47.27,47.25,47.26,400.0,34.6346,34.6492,34.6346,34.6419,400.0
2013-07-26 13:00:00,47.23,47.26,47.23,47.24,9500.0,34.6199,34.6419,34.6199,34.6272,9500.0
2013-07-26 13:05:00,47.26,47.3,47.26,47.3,1500.0,34.6419,34.6712,34.6419,34.6712,1500.0
2013-07-26 13:10:00,47.3,47.32,47.29,47.29,5400.0,34.6712,34.6859,34.6639,34.6639,5400.0
2013-07-26 13:15:00,47.31,47.34,47.3,47.33,18500.0,34.6785,34.7005,34.6712,34.6932,18500.0
2013-07-26 13:20:00,47.33,47.37,47.31,47.36,19200.0,34.6932,34.7225,34.6785,34.7152,19200.0
2013-07-26 13:25:00,47.37,47.39,47.36,47.37,31300.0,34.7225,34.7372,34.7152,34.7225,31300.0
2013-07-26 13:30:00,47.37,47.38,47.35,47.36,15700.0,34.7225,34.7298,34.7079,34.7152,15700.0
2013-07-26 13:35:00,47.36,47.36,47.33,47.35,21700.0,34.7152,34.7152,34.6932,34.7079,21700.0
2013-07-26 13:40:00,47.35,47.37,47.35,47.35,18000.0,34.7079,34.7225,34.7079,34.7079,18000.0
2013-07-26 13:45:00,47.35,47.37,47.35,47.37,26100.0,34.7079,34.7225,34.7079,34.7225,26100.0
2013-07-26 13:50:00,47.37,47.38,47.36,47.37,23500.0,34.7225,34.7298,34.7152,34.7225,23500.0
2013-07-26 13:55:00,47.37,47.37,47.35,47.37,17400.0,34.7225,34.7225,34.7079,34.7225,17400.0
2013-07-26 14:00:00,47.37,47.38,47.34,47.37,19900.0,34.7225,34.7298,34.7005,34.7225,19900.0
2013-07-26 14:05:00,47.37,47.38,47.37,47.38,19900.0,34.7225,34.7298,34.7225,34.7298,19900.0
2013-07-26 14:10:00,47.38,47.45,47.38,47.43,19900.0,34.7298,34.7812,34.7298,34.7665,19900.0
2013-07-26 14:15:00,47.42,47.43,47.39,47.4,23200.0,34.7592,34.7665,34.7372,34.7445,23200.0
2013-07-26 14:20:00,47.39,47.4,47.39,47.4,18600.0,34.7372,34.7445,34.7372,34.7445,18600.0
2013-07-26 14:25:00,47.41,47.41,47.36,47.36,20300.0,34.7518,34.7518,34.7152,34.7152,20300.0
2013-07-26 14:30:00,47.36,47.4,47.36,47.39,15100.0,34.7152,34.7445,34.7152,34.7372,15100.0
2013-07-26 14:35:00,47.38,47.4,47.38,47.39,22800.0,34.7298,34.7445,34.7298,34.7372,22800.0
2013-07-26 14:40:00,47.39,47.44,47.39,47.44,23900.0,34.7372,34.7738,34.7372,34.7738,23900.0
2013-07-26 14:45:00,47.43,47.46,47.43,47.44,24700.0,34.7665,34.7885,34.7665,34.7738,24700.0
2013-07-26 14:50:00,47.45,47.48,47.45,47.48,20000.0,34.7812,34.8031,34.7812,34.8031,20000.0
2013-07-26 14:55:00,47.47,47.48,47.44,47.48,19100.0,34.7958,34.8031,34.7738,34.8031,19100.0
2013-07-26 15:00:00,47.47,47.48,47.46,47.46,21900.0,34.7958,34.8031,34.7885,34.7885,21900.0
2013-07-26 15:05:00,47.46,47.48,47.46,47.47,34700.0,34.7885,34.8031,34.7885,34.7958,34700.0
2013-07-26 15:10:00,47.47,47.49,47.47,47.47,105000.0,34.7958,34.8105,34.7958,34.7958,105000.0
2013-07-26 15:15:00,47.47,47.49,47.46,47.47,35900.0,34.7958,34.8105,34.7885,34.7958,35900.0
2013-07-26 15:20:00,47.48,47.52,47.47,47.49,264900.0,34.8031,34.8325,34.7958,34.8105,264900.0
2013-07-26 15:25:00,47.49,47.52,47.47,47.52,53700.0,34.8105,34.8325,34.7958,34.8325,53700.0
2013-07-26 15:30:00,47.51,47.51,47.49,47.5,20900.0,34.8251,34.8251,34.8105,34.8178,20900.0
2013-07-26 15:35:00,47.51,47.54,47.51,47.53,22300.0,34.8251,34.8471,34.8251,34.8398,22300.0
2013-07-26 15:40:00,47.53,47.57,47.53,47.53,22400.0,34.8398,34.8691,34.8398,34.8398,22400.0
2013-07-26 15:45:00,47.56,47.57,47.55,47.57,22300.0,34.8618,34.8691,34.8545,34.8691,22300.0
2013-07-26 15:50:00,47.57,47.57,47.55,47.55,3200.0,34.8691,34.8691,34.8545,34.8545,3200.0
2013-07-26 15:55:00,47.55,47.56,47.53,47.55,1800.0,34.8545,34.8618,34.8398,34.8545,1800.0
2013-07-29 09:30:00,47.12,47.12,47.07,47.07,6400.0,34.5393,34.5393,34.5026,34.5026,6400.0
2013-07-29 09:35:00,47.12,47.12,47.12,47.12,100.0,34.5393,34.5393,34.5393,34.5393,100.0
2013-07-29 09:40:00,47.08,47.12,47.08,47.11,7700.0,34.5099,34.5393,34.5099,34.5319,7700.0
2013-07-29 09:45:00,47.11,47.12,47.1,47.12,3300.0,34.5319,34.5393,34.5246,34.5393,3300.0
2013-07-29 09:50:00,47.11,47.11,47.08,47.1,3900.0,34.5319,34.5319,34.5099,34.5246,3900.0
2013-07-29 09:55:00,47.11,47.14,47.1,47.14,1300.0,34.5319,34.5539,34.5246,34.5539,1300.0
2013-07-29 10:00:00,47.13,47.14,47.05,47.06,4300.0,34.5466,34.5539,34.488,34.4953,4300.0
2013-07-29 10:05:00,47.1,47.11,47.09,47.09,7200.0,34.5246,34.5319,34.5173,34.5173,7200.0
2013-07-29 10:10:00,47.06,47.06,47.03,47.03,2200.0,34.4953,34.4953,34.4733,34.4733,2200.0
2013-07-29 10:15:00,47.02,47.04,47.0,47.04,1600.0,34.466,34.4806,34.4513,34.4806,1600.0
2013-07-29 10:20:00,47.02,47.05,47.02,47.04,700.0,34.466,34.488,34.466,34.4806,700.0
2013-07-29 10:25:00,47.01,47.04,47.0,47.04,800.0,34.4586,34.4806,34.4513,34.4806,800.0
2013-07-29 10:30:00,47.03,47.03,46.99,47.0,2800.0,34.4733,34.4733,34.444,34.4513,2800.0
2013-07-29 10:35:00,46.95,46.98,46.95,46.98,2500.0,34.4147,34.4366,34.4147,34.4366,2500.0
2013-07-29 10:40:00,46.95,46.98,46.95,46.98,700.0,34.4147,34.4366,34.4147,34.4366,700.0
2013-07-29 10:45:00,47.02,47.02,47.02,47.02,100.0,34.466,34.466,34.466,34.466,100.0
2013-07-29 10:50:00,47.02,47.02,47.02,47.02,4200.0,34.466,34.466,34.466,34.466,4200.0
2013-07-29 10:55:00,47.01,47.03,47.01,47.03,1300.0,34.4586,34.4733,34.4586,34.4733,1300.0
2013-07-29 11:00:00,47.04,47.04,47.02,47.02,1100.0,34.4806,34.4806,34.466,34.466,1100.0
2013-07-29 11:05:00,47.0,47.0,46.95,46.95,1400.0,34.4513,34.4513,34.4147,34.4147,1400.0
2013-07-29 11:10:00,46.99,46.99,46.96,46.97,1200.0,34.444,34.444,34.422,34.4293,1200.0
2013-07-29 11:15:00,46.96,46.98,46.96,46.96,1300.0,34.422,34.4366,34.422,34.422,1300.0
2013-07-29 11:20:00,46.95,46.98,46.95,46.97,2200.0,34.4147,34.4366,34.4147,34.4293,2200.0
2013-07-29 11:25:00,46.94,46.95,46.93,46.95,1100.0,34.4073,34.4147,34.4,34.4147,1100.0
2013-07-29 11:30:00,46.97,46.97,46.96,46.96,1800.0,34.4293,34.4293,34.422,34.422,1800.0
2013-07-29 11:35:00,46.96,46.96,46.93,46.93,300.0,34.422,34.422,34.4,34.4,300.0
2013-07-29 11:40:00,46.93,46.93,46.92,46.92,1800.0,34.4,34.4,34.3927,34.3927,1800.0
2013-07-29 11:45:00,46.92,46.95,46.92,46.95,6000.0,34.3927,34.4147,34.3927,34.4147,6000.0
2013-07-29 11:50:00,46.97,46.97,46.95,46.95,600.0,34.4293,34.4293,34.4147,34.4147,600.0
2013-07-29 11:55:00,46.97,46.97,46.96,46.96,3900.0,34.4293,34.4293,34.422,34.422,3900.0
2013-07-29 12:00:00,46.97,47.0,46.96,47.0,1600.0,34.4293,34.4513,34.422,34.4513,1600.0
2013-07-29 12:05:00,46.99,46.99,46.97,46.98,500.0,34.444,34.444,34.4293,34.4366,500.0
2013-07-29 12:10:00,46.99,46.99,46.96,46.96,2200.0,34.444,34.444,34.422,34.422,2200.0
2013-07-29 12:15:00,46.98,46.98,46.98,46.98,300.0,34.4366,34.4366,34.4366,34.4366,300.0
2013-07-29 12:20:00,46.97,46.97,46.96,46.96,1800.0,34.4293,34.4293,34.422,34.422,1800.0
2013-07-29 12:25:00,46.96,46.96,46.96,46.96,2100.0,34.422,34.422,34.422,34.422,2100.0
2013-07-29 12:30:00,46.96,46.96,46.96,46.96,0.0,34.422,34.422,34.422,34.422,0.0
2013-07-29 12:35:00,46.99,46.99,46.98,46.98,800.0,34.444,34.444,34.4366,34.4366,800.0
2013-07-29 12:40:00,46.97,46.97,46.97,46.97,500.0,34.4293,34.4293,34.4293,34.4293,500.0
2013-07-29 12:45:00,46.97,46.97,46.97,46.97,100.0,34.4293,34.4293,34.4293,34.4293,100.0
2013-07-29 12:50:00,46.97,46.97,46.97,46.97,0.0,34.4293,34.4293,34.4293,34.4293,0.0
2013-07-29 12:55:00,46.99,46.99,46.99,46.99,400.0,34.444,34.444,34.444,34.444,400.0
2013-07-29 13:00:00,46.98,46.98,46.96,46.96,10500.0,34.4366,34.4366,34.422,34.422,10500.0
2013-07-29 13:05:00,46.96,47.0,46.96,47.0,2900.0,34.422,34.4513,34.422,34.4513,2900.0
2013-07-29 13:10:00,46.98,46.98,46.96,46.97,900.0,34.4366,34.4366,34.422,34.4293,900.0
2013-07-29 13:15:00,46.96,46.99,46.96,46.96,1800.0,34.422,34.444,34.422,34.422,1800.0
2013-07-29 13:20:00,46.97,46.98,46.97,46.97,1700.0,34.4293,34.4366,34.4293,34.4293,1700.0
2013-07-29 13:25:00,46.96,46.97,46.96,46.97,2800.0,34.422,34.4293,34.422,34.4293,2800.0
2013-07-29 13:30:00,46.96,46.96,46.95,46.95,1300.0,34.422,34.422,34.4147,34.4147,1300.0
2013-07-29 13:35:00,46.96,46.96,46.93,46.94,400.0,34.422,34.422,34.4,34.4073,400.0
2013-07-29 13:40:00,46.93,46.94,46.93,46.94,700.0,34.4,34.4073,34.4,34.4073,700.0
2013-07-29 13:45:00,46.93,46.94,46.92,46.94,600.0,34.4,34.4073,34.3927,34.4073,600.0
2013-07-29 13:50:00,46.93,46.94,46.93,46.94,1500.0,34.4,34.4073,34.4,34.4073,1500.0
2013-07-29 13:55:00,46.95,46.95,46.92,46.92,1400.0,34.4147,34.4147,34.3927,34.3927,1400.0
2013-07-29 14:00:00,46.92,46.92,46.92,46.92,0.0,34.3927,34.3927,34.3927,34.3927,0.0
2013-07-29 14:05:00,46.97,46.99,46.97,46.99,1200.0,34.4293,34.444,34.4293,34.444,1200.0
2013-07-29 14:10:00,46.99,46.99,46.99,46.99,100.0,34.444,34.444,34.444,34.444,100.0
2013-07-29 14:15:00,46.99,46.99,46.99,46.99,1200.0,34.444,34.444,34.444,34.444,1200.0
2013-07-29 14:20:00,46.99,46.99,46.97,46.97,400.0,34.444,34.444,34.4293,34.4293,400.0
2013-07-29 14:25:00,46.99,47.01,46.99,47.01,8000.0,34.444,34.4586,34.444,34.4586,8000.0
2013-07-29 14:30:00,47.0,47.03,47.0,47.03,38100.0,34.4513,34.4733,34.4513,34.4733,38100.0
2013-07-29 14:35:00,47.02,47.03,47.0,47.0,800.0,34.466,34.4733,34.4513,34.4513,800.0
2013-07-29 14:40:00,47.01,47.03,47.01,47.02,7300.0,34.4586,34.4733,34.4586,34.466,7300.0
2013-07-29 14:45:00,47.02,47.02,47.01,47.01,500.0,34.466,34.466,34.4586,34.4586,500.0
2013-07-29 14:50:00,47.01,47.01,47.01,47.01,0.0,34.4586,34.4586,34.4586,34.4586,0.0
2013-07-29 14:55:00,47.01,47.01,47.01,47.01,3500.0,34.4586,34.4586,34.4586,34.4586,3500.0
2013-07-29 15:00:00,47.0,47.0,46.96,46.97,500.0,34.4513,34.4513,34.422,34.4293,500.0
2013-07-29 15:05:00,46.96,46.98,46.96,46.98,1200.0,34.422,34.4366,34.422,34.4366,1200.0
2013-07-29 15:10:00,46.96,46.96,46.96,46.96,3400.0,34.422,34.422,34.422,34.422,3400.0
2013-07-29 15:15:00,46.96,46.96,46.94,46.94,600.0,34.422,34.422,34.4073,34.4073,600.0
2013-07-29 15:20:00,46.94,46.96,46.93,46.96,2100.0,34.4073,34.422,34.4,34.422,2100.0
2013-07-29 15:25:00,46.96,46.98,46.94,46.95,1400.0,34.422,34.4366,34.4073,34.4147,1400.0
2013-07-29 15:30:00,46.98,46.98,46.98,46.98,100.0,34.4366,34.4366,34.4366,34.4366,100.0
2013-07-29 15:35:00,46.98,47.01,46.98,46.99,800.0,34.4366,34.4586,34.4366,34.444,800.0
2013-07-29 15:40:00,46.97,46.97,46.97,46.97,400.0,34.4293,34.4293,34.4293,34.4293,400.0
2013-07-29 15:45:00,46.95,47.0,46.95,47.0,1100.0,34.4147,34.4513,34.4147,34.4513,1100.0
2013-07-29 15:50:00,46.94,46.94,46.94,46.94,600.0,34.4073,34.4073,34.4073,34.4073,600.0
2013-07-29 15:55:00,46.93,46.95,46.9,46.95,10100.0,34.4,34.4147,34.378,34.4147,10100.0
2013-07-30 09:30:00,47.15,47.15,47.15,47.15,3300.0,34.5613,34.5613,34.5613,34.5613,3300.0
2013-07-30 09:35:00,47.1,47.11,47.05,47.05,4200.0,34.5246,34.5319,34.488,34.488,4200.0
2013-07-30 09:40:00,47.02,47.02,46.97,46.98,3300.0,34.466,34.466,34.4293,34.4366,3300.0
2013-07-30 09:45:00,46.98,46.98,46.98,46.98,0.0,34.4366,34.4366,34.4366,34.4366,0.0
2013-07-30 09:50:00,46.95,47.0,46.95,47.0,2100.0,34.4147,34.4513,34.4147,34.4513,2100.0
2013-07-30 09:55:00,46.98,46.98,46.98,46.98,100.0,34.4366,34.4366,34.4366,34.4366,100.0
2013-07-30 10:00:00,46.95,46.96,46.95,46.96,400.0,34.4147,34.422,34.4147,34.422,400.0
2013-07-30 10:05:00,46.96,46.96,46.91,46.91,5100.0,34.422,34.422,34.3853,34.3853,5100.0
2013-07-30 10:10:00,46.91,46.91,46.86,46.87,700.0,34.3853,34.3853,34.3487,34.356,700.0
2013-07-30 10:15:00,46.87,46.91,46.87,46.87,145000.0,34.356,34.3853,34.356,34.356,145000.0
2013-07-30 10:20:00,46.86,46.9,46.85,46.9,3400.0,34.3487,34.378,34.3414,34.378,3400.0
2013-07-30 10:25:00,46.88,46.89,46.88,46.89,1400.0,34.3633,34.3707,34.3633,34.3707,1400.0
2013-07-30 10:30:00,46.89,46.89,46.86,46.86,1500.0,34.3707,34.3707,34.3487,34.3487,1500.0
2013-07-30 10:35:00,46.87,46.89,46.87,46.88,2500.0,34.356,34.3707,34.356,34.3633,2500.0
2013-07-30 10:40:00,46.87,46.88,46.87,46.88,1800.0,34.356,34.3633,34.356,34.3633,1800.0
2013-07-30 10:45:00,46.88,46.89,46.88,46.89,3500.0,34.3633,34.3707,34.3633,34.3707,3500.0
2013-07-30 10:50:00,46.9,46.9,46.9,46.9,300.0,34.378,34.378,34.378,34.378,300.0
2013-07-30 10:55:00,46.9,46.91,46.88,46.88,1300.0,34.378,34.3853,34.3633,34.3633,1300.0
2013-07-30 11:00:00,46.84,46.87,46.84,46.86,4500.0,34.334,34.356,34.334,34.3487,4500.0
2013-07-30 11:05:00,46.87,46.87,46.82,46.82,2000.0,34.356,34.356,34.3194,34.3194,2000.0
2013-07-30 11:10:00,46.82,46.85,46.82,46.85,4200.0,34.3194,34.3414,34.3194,34.3414,4200.0
2013-07-30 11:15:00,46.84,46.85,46.82,46.84,4300.0,34.334,34.3414,34.3194,34.334,4300.0
2013-07-30 11:20:00,46.84,46.84,46.84,46.84,200.0,34.334,34.334,34.334,34.334,200.0
2013-07-30 11:25:00,46.83,46.83,46.83,46.83,5600.0,34.3267,34.3267,34.3267,34.3267,5600.0
2013-07-30 11:30:00,46.83,46.9,46.82,46.89,426600.0,34.3267,34.378,34.3194,34.3707,426600.0
2013-07-30 11:35:00,46.88,46.92,46.86,46.91,240500.0,34.3633,34.3927,34.3487,34.3853,240500.0
2013-07-30 11:40:00,46.9,46.94,46.9,46.94,10400.0,34.378,34.4073,34.378,34.4073,10400.0
2013-07-30 11:45:00,46.93,46.94,46.93,46.94,10900.0,34.4,34.4073,34.4,34.4073,10900.0
2013-07-30 11:50:00,46.97,46.97,46.94,46.94,8600.0,34.4293,34.4293,34.4073,34.4073,8600.0
2013-07-30 11:55:00,46.93,46.93,46.93,46.93,1400.0,34.4,34.4,34.4,34.4,1400.0
2013-07-30 12:00:00,46.94,46.94,46.91,46.91,3800.0,34.4073,34.4073,34.3853,34.3853,3800.0
2013-07-30 12:05:00,46.9,46.92,46.9,46.91,1700.0,34.378,34.3927,34.378,34.3853,1700.0
2013-07-30 12:10:00,46.9,46.9,46.84,46.84,6100.0,34.378,34.378,34.334,34.334,6100.0
2013-07-30 12:15:00,46.84,46.84,46.84,46.84,0.0,34.334,34.334,34.334,34.334,0.0
2013-07-30 12:20:00,46.88,46.88,46.86,46.87,500.0,34.3633,34.3633,34.3487,34.356,500.0
2013-07-30 12:25:00,46.86,46.86,46.86,46.86,2200.0,34.3487,34.3487,34.3487,34.3487,2200.0
2013-07-30 12:30:00,46.86,46.87,46.86,46.87,500.0,34.3487,34.356,34.3487,34.356,500.0
2013-07-30 12:35:00,46.87,46.87,46.86,46.86,800.0,34.356,34.356,34.3487,34.3487,800.0
2013-07-30 12:40:00,46.84,46.84,46.83,46.84,3200.0,34.334,34.334,34.3267,34.334,3200.0
2013-07-30 12:45:00,46.84,46.87,46.84,46.87,800.0,34.334,34.356,34.334,34.356,800.0
2013-07-30 12:50:00,46.87,46.87,46.87,46.87,0.0,34.356,34.356,34.356,34.356,0.0
2013-07-30 12:55:00,46.86,46.88,46.86,46.88,19000.0,34.3487,34.3633,34.3487,34.3633,19000.0
2013-07-30 13:00:00,46.86,46.87,46.86,46.87,1400.0,34.3487,34.356,34.3487,34.356,1400.0
2013-07-30 13:05:00,46.88,46.88,46.86,46.86,1300.0,34.3633,34.3633,34.3487,34.3487,1300.0
2013-07-30 13:10:00,46.87,46.87,46.87,46.87,1000.0,34.356,34.356,34.356,34.356,1000.0
2013-07-30 13:15:00,46.86,46.86,46.81,46.81,1900.0,34.3487,34.3487,34.312,34.312,1900.0
2013-07-30 13:20:00,46.81,46.82,46.81,46.81,1400.0,34.312,34.3194,34.312,34.312,1400.0
2013-07-30 13:25:00,46.79,46.79,46.76,46.78,800.0,34.2974,34.2974,34.2754,34.29,800.0
2013-07-30 13:30:00,46.76,46.78,46.76,46.78,4100.0,34.2754,34.29,34.2754,34.29,4100.0
2013-07-30 13:35:00,46.77,46.77,46.77,46.77,100.0,34.2827,34.2827,34.2827,34.2827,100.0
2013-07-30 13:40:00,46.78,46.78,46.76,46.76,500.0,34.29,34.29,34.2754,34.2754,500.0
2013-07-30 13:45:00,46.75,46.76,46.75,46.75,1200.0,34.2681,34.2754,34.2681,34.2681,1200.0
2013-07-30 13:50:00,46.77,46.77,46.77,46.77,400.0,34.2827,34.2827,34.2827,34.2827,400.0
2013-07-30 13:55:00,46.77,46.8,46.77,46.8,2300.0,34.2827,34.3047,34.2827,34.3047,2300.0
2013-07-30 14:00:00,46.78,46.78,46.78,46.78,800.0,34.29,34.29,34.29,34.29,800.0
2013-07-30 14:05:00,46.77,46.78,46.76,46.78,900.0,34.2827,34.29,34.2754,34.29,900.0
2013-07-30 14:10:00,46.77,46.78,46.76,46.77,2500.0,34.2827,34.29,34.2754,34.2827,2500.0
2013-07-30 14:15:00,46.77,46.78,46.76,46.78,1000.0,34.2827,34.29,34.2754,34.29,1000.0
2013-07-30 14:20:00,46.77,46.77,46.76,46.76,1200.0,34.2827,34.2827,34.2754,34.2754,1200.0
2013-07-30 14:25:00,46.77,46.77,46.76,46.77,300.0,34.2827,34.2827,34.2754,34.2827,300.0
2013-07-30 14:30:00,46.78,46.79,46.78,46.79,800.0,34.29,34.2974,34.29,34.2974,800.0
2013-07-30 14:35:00,46.78,46.79,46.78,46.79,400.0,34.29,34.2974,34.29,34.2974,400.0
2013-07-30 14:40:00,46.78,46.78,46.77,46.77,1500.0,34.29,34.29,34.2827,34.2827,1500.0
2013-07-30 14:45:00,46.76,46.78,46.76,46.78,700.0,34.2754,34.29,34.2754,34.29,700.0
2013-07-30 14:50:00,46.78,46.79,46.78,46.79,1400.0,34.29,34.2974,34.29,34.2974,1400.0
2013-07-30 14:55:00,46.78,46.78,46.77,46.77,200.0,34.29,34.29,34.2827,34.2827,200.0
2013-07-30 15:00:00,46.77,46.79,46.77,46.79,2200.0,34.2827,34.2974,34.2827,34.2974,2200.0
2013-07-30 15:05:00,46.78,46.8,46.78,46.8,400.0,34.29,34.3047,34.29,34.3047,400.0
2013-07-30 15:10:00,46.79,46.79,46.78,46.78,400.0,34.2974,34.2974,34.29,34.29,400.0
2013-07-30 15:15:00,46.78,46.79,46.78,46.79,300.0,34.29,34.2974,34.29,34.2974,300.0
2013-07-30 15:20:00,46.78,46.8,46.78,46.78,1800.0,34.29,34.3047,34.29,34.29,1800.0
2013-07-30 15:25:00,46.8,46.8,46.78,46.79,1500.0,34.3047,34.3047,34.29,34.2974,1500.0
2013-07-30 15:30:00,46.79,46.8,46.79,46.8,300.0,34.2974,34.3047,34.2974,34.3047,300.0
2013-07-30 15:35:00,46.8,46.8,46.8,46.8,200.0,34.3047,34.3047,34.3047,34.3047,200.0
2013-07-30 15:40:00,46.79,46.8,46.79,46.79,2500.0,34.2974,34.3047,34.2974,34.2974,2500.0
2013-07-30 15:45:00,46.78,46.79,46.76,46.76,9700.0,34.29,34.2974,34.2754,34.2754,9700.0
2013-07-30 15:50:00,46.77,46.77,46.76,46.77,1900.0,34.2827,34.2827,34.2754,34.2827,1900.0
2013-07-30 15:55:00,46.76,46.83,46.76,46.83,16500.0,34.2754,34.3267,34.2754,34.3267,16500.0
2013-07-31 09:30:00,46.54,46.54,46.51,46.53,11700.0,34.1141,34.1141,34.0921,34.1068,11700.0
2013-07-31 09:35:00,46.53,46.53,46.46,46.46,9000.0,34.1068,34.1068,34.0555,34.0555,9000.0
2013-07-31 09:40:00,46.44,46.44,46.42,46.42,500.0,34.0408,34.0408,34.0262,34.0262,500.0
2013-07-31 09:45:00,46.42,46.46,46.42,46.42,18500.0,34.0262,34.0555,34.0262,34.0262,18500.0
2013-07-31 09:50:00,46.4,46.4,46.39,46.39,8000.0,34.0115,34.0115,34.0042,34.0042,8000.0
2013-07-31 09:55:00,46.4,46.42,46.4,46.4,26700.0,34.0115,34.0262,34.0115,34.0115,26700.0
2013-07-31 10:00:00,46.41,46.41,46.39,46.4,11000.0,34.0188,34.0188,34.0042,34.0115,11000.0
2013-07-31 10:05:00,46.42,46.42,46.41,46.41,900.0,34.0262,34.0262,34.0188,34.0188,900.0
2013-07-31 10:10:00,46.42,46.42,46.4,46.4,2600.0,34.0262,34.0262,34.0115,34.0115,2600.0
2013-07-31 10:15:00,46.41,46.44,46.41,46.41,3600.0,34.0188,34.0408,34.0188,34.0188,3600.0
2013-07-31 10:20:00,46.44,46.47,46.43,46.46,3200.0,34.0408,34.0628,34.0335,34.0555,3200.0
2013-07-31 10:25:00,46.52,46.54,46.52,46.54,400.0,34.0995,34.1141,34.0995,34.1141,400.0
2013-07-31 10:30:00,46.54,46.54,46.54,46.54,500.0,34.1141,34.1141,34.1141,34.1141,500.0
2013-07-31 10:35:00,46.52,46.56,46.52,46.56,1400.0,34.0995,34.1288,34.0995,34.1288,1400.0
2013-07-31 10:40:00,46.56,46.56,46.55,46.55,1600.0,34.1288,34.1288,34.1215,34.1215,1600.0
2013-07-31 10:45:00,46.55,46.56,46.55,46.55,2400.0,34.1215,34.1288,34.1215,34.1215,2400.0
2013-07-31 10:50:00,46.56,46.56,46.54,46.54,200.0,34.1288,34.1288,34.1141,34.1141,200.0
2013-07-31 10:55:00,46.53,46.53,46.51,46.53,800.0,34.1068,34.1068,34.0921,34.1068,800.0
2013-07-31 11:00:00,46.56,46.57,46.55,46.57,900.0,34.1288,34.1361,34.1215,34.1361,900.0
2013-07-31 11:05:00,46.56,46.56,46.53,46.53,900.0,34.1288,34.1288,34.1068,34.1068,900.0
2013-07-31 11:10:00,46.51,46.51,46.51,46.51,100.0,34.0921,34.0921,34.0921,34.0921,100.0
2013-07-31 11:15:00,46.48,46.5,46.48,46.48,10800.0,34.0701,34.0848,34.0701,34.0701,10800.0
2013-07-31 11:20:00,46.49,46.49,46.47,46.47,900.0,34.0775,34.0775,34.0628,34.0628,900.0
2013-07-31 11:25:00,46.47,46.47,46.47,46.47,0.0,34.0628,34.0628,34.0628,34.0628,0.0
2013-07-31 11:30:00,46.42,46.42,46.42,46.42,2100.0,34.0262,34.0262,34.0262,34.0262,2100.0
2013-07-31 11:35:00,46.44,46.45,46.42,46.42,3700.0,34.0408,34.0482,34.0262,34.0262,3700.0
2013-07-31 11:40:00,46.44,46.44,46.42,46.44,1200.0,34.0408,34.0408,34.0262,34.0408,1200.0
2013-07-31 11:45:00,46.45,46.45,46.45,46.45,100.0,34.0482,34.0482,34.0482,34.0482,100.0
2013-07-31 11:50:00,46.4,46.4,46.4,46.4,400.0,34.0115,34.0115,34.0115,34.0115,400.0
2013-07-31 11:55:00,46.43,46.43,46.43,46.43,700.0,34.0335,34.0335,34.0335,34.0335,700.0
2013-07-31 12:00:00,46.42,46.42,46.42,46.42,300.0,34.0262,34.0262,34.0262,34.0262,300.0
2013-07-31 12:05:00,46.43,46.43,46.43,46.43,500.0,34.0335,34.0335,34.0335,34.0335,500.0
2013-07-31 12:10:00,46.42,46.42,46.42,46.42,2400.0,34.0262,34.0262,34.0262,34.0262,2400.0
2013-07-31 12:15:00,46.42,46.42,46.42,46.42,0.0,34.0262,34.0262,34.0262,34.0262,0.0
2013-07-31 12:20:00,46.42,46.42,46.42,46.42,0.0,34.0262,34.0262,34.0262,34.0262,0.0
2013-07-31 12:25:00,46.43,46.43,46.43,46.43,100.0,34.0335,34.0335,34.0335,34.0335,100.0
2013-07-31 12:30:00,46.43,46.43,46.41,46.41,26800.0,34.0335,34.0335,34.0188,34.0188,26800.0
2013-07-31 12:35:00,46.41,46.41,46.4,46.4,4300.0,34.0188,34.0188,34.0115,34.0115,4300.0
2013-07-31 12:40:00,46.39,46.4,46.37,46.37,1200.0,34.0042,34.0115,33.9895,33.9895,1200.0
2013-07-31 12:45:00,46.37,46.37,46.37,46.37,0.0,33.9895,33.9895,33.9895,33.9895,0.0
2013-07-31 12:50:00,46.4,46.4,46.38,46.39,2300.0,34.0115,34.0115,33.9968,34.0042,2300.0
2013-07-31 12:55:00,46.39,46.39,46.38,46.38,3300.0,34.0042,34.0042,33.9968,33.9968,3300.0
2013-07-31 13:00:00,46.39,46.4,46.37,46.38,12800.0,34.0042,34.0115,33.9895,33.9968,12800.0
2013-07-31 13:05:00,46.39,46.39,46.39,46.39,300.0,34.0042,34.0042,34.0042,34.0042,300.0
2013-07-31 13:10:00,46.38,46.38,46.38,46.38,100.0,33.9968,33.9968,33.9968,33.9968,100.0
2013-07-31 13:15:00,46.38,46.42,46.37,46.4,22100.0,33.9968,34.0262,33.9895,34.0115,22100.0
2013-07-31 13:20:00,46.39,46.42,46.39,46.39,6800.0,34.0042,34.0262,34.0042,34.0042,6800.0
2013-07-31 13:25:00,46.41,46.41,46.4,46.4,300.0,34.0188,34.0188,34.0115,34.0115,300.0
2013-07-31 13:30:00,46.41,46.41,46.39,46.39,2300.0,34.0188,34.0188,34.0042,34.0042,2300.0
2013-07-31 13:35:00,46.4,46.4,46.39,46.39,500.0,34.0115,34.0115,34.0042,34.0042,500.0
2013-07-31 13:40:00,46.37,46.4,46.37,46.39,700.0,33.9895,34.0115,33.9895,34.0042,700.0
2013-07-31 13:45:00,46.4,46.4,46.37,46.37,3200.0,34.0115,34.0115,33.9895,33.9895,3200.0
2013-07-31 13:50:00,46.37,46.37,46.37,46.37,0.0,33.9895,33.9895,33.9895,33.9895,0.0
2013-07-31 13:55:00,46.39,46.39,46.39,46.39,200.0,34.0042,34.0042,34.0042,34.0042,200.0
2013-07-31 14:00:00,46.39,46.54,46.39,46.54,3900.0,34.0042,34.1141,34.0042,34.1141,3900.0
2013-07-31 14:05:00,46.54,46.54,46.54,46.54,0.0,34.1141,34.1141,34.1141,34.1141,0.0
2013-07-31 14:10:00,46.39,46.39,46.39,46.39,100.0,34.0042,34.0042,34.0042,34.0042,100.0
2013-07-31 14:15:00,46.41,46.41,46.29,46.32,4400.0,34.0188,34.0188,33.9309,33.9529,4400.0
2013-07-31 14:20:00,46.41,46.55,46.41,46.55,5300.0,34.0188,34.1215,34.0188,34.1215,5300.0
2013-07-31 14:25:00,46.56,46.58,46.55,46.55,16500.0,34.1288,34.1434,34.1215,34.1215,16500.0
2013-07-31 14:30:00,46.6,46.7,46.6,46.7,800.0,34.1581,34.2314,34.1581,34.2314,800.0
2013-07-31 14:35:00,46.69,46.78,46.69,46.75,15500.0,34.2241,34.29,34.2241,34.2681,15500.0
2013-07-31 14:40:00,46.75,46.83,46.75,46.8,2600.0,34.2681,34.3267,34.2681,34.3047,2600.0
2013-07-31 14:45:00,46.83,46.83,46.79,46.8,3300.0,34.3267,34.3267,34.2974,34.3047,3300.0
2013-07-31 14:50:00,46.87,46.92,46.86,46.89,5500.0,34.356,34.3927,34.3487,34.3707,5500.0
2013-07-31 14:55:00,46.92,46.98,46.92,46.98,5400.0,34.3927,34.4366,34.3927,34.4366,5400.0
2013-07-31 15:00:00,46.99,46.99,46.89,46.91,15200.0,34.444,34.444,34.3707,34.3853,15200.0
2013-07-31 15:05:00,46.94,46.95,46.87,46.87,4700.0,34.4073,34.4147,34.356,34.356,4700.0
2013-07-31 15:10:00,46.87,46.89,46.79,46.8,3100.0,34.356,34.3707,34.2974,34.3047,3100.0
2013-07-31 15:15:00,46.81,46.82,46.78,46.78,4900.0,34.312,34.3194,34.29,34.29,4900.0
2013-07-31 15:20:00,46.77,46.86,46.77,46.82,59900.0,34.2827,34.3487,34.2827,34.3194,59900.0
2013-07-31 15:25:00,46.84,46.87,46.84,46.87,6400.0,34.334,34.356,34.334,34.356,6400.0
2013-07-31 15:30:00,46.88,46.88,46.73,46.73,5800.0,34.3633,34.3633,34.2534,34.2534,5800.0
2013-07-31 15:35:00,46.76,46.81,46.75,46.75,9700.0,34.2754,34.312,34.2681,34.2681,9700.0
2013-07-31 15:40:00,46.73,46.73,46.66,46.66,11200.0,34.2534,34.2534,34.2021,34.2021,11200.0
2013-07-31 15:45:00,46.65,46.66,46.6,46.6,57200.0,34.1948,34.2021,34.1581,34.1581,57200.0
2013-07-31 15:50:00,46.59,46.65,46.52,46.52,12500.0,34.1508,34.1948,34.0995,34.0995,12500.0
2013-07-31 15:55:00,46.53,46.55,46.49,46.54,66200.0,34.1068,34.1215,34.0775,34.1141,66200.0
2013-08-01 09:30:00,47.01,47.06,46.94,47.06,19200.0,34.4586,34.4953,34.4073,34.4953,19200.0
2013-08-01 09:35:00,47.07,47.11,47.07,47.11,400.0,34.5026,34.5319,34.5026,34.5319,400.0
2013-08-01 09:40:00,47.11,47.15,47.11,47.11,26200.0,34.5319,34.5613,34.5319,34.5319,26200.0
2013-08-01 09:45:00,47.09,47.13,47.09,47.12,10400.0,34.5173,34.5466,34.5173,34.5393,10400.0
2013-08-01 09:50:00,47.13,47.15,47.13,47.13,4300.0,34.5466,34.5613,34.5466,34.5466,4300.0
2013-08-01 09:55:00,47.15,47.15,47.13,47.13,800.0,34.5613,34.5613,34.5466,34.5466,800.0
2013-08-01 10:00:00,47.14,47.16,47.12,47.12,2300.0,34.5539,34.5686,34.5393,34.5393,2300.0
2013-08-01 10:05:00,47.09,47.13,47.09,47.13,1700.0,34.5173,34.5466,34.5173,34.5466,1700.0
2013-08-01 10:10:00,47.13,47.14,47.07,47.07,2500.0,34.5466,34.5539,34.5026,34.5026,2500.0
2013-08-01 10:15:00,47.1,47.1,47.1,47.1,100.0,34.5246,34.5246,34.5246,34.5246,100.0
2013-08-01 10:20:00,47.11,47.11,47.1,47.1,400.0,34.5319,34.5319,34.5246,34.5246,400.0
2013-08-01 10:25:00,47.12,47.12,47.1,47.1,1500.0,34.5393,34.5393,34.5246,34.5246,1500.0
2013-08-01 10:30:00,47.08,47.1,47.08,47.09,400.0,34.5099,34.5246,34.5099,34.5173,400.0
2013-08-01 10:35:00,47.09,47.1,47.07,47.08,2300.0,34.5173,34.5246,34.5026,34.5099,2300.0
2013-08-01 10:40:00,47.08,47.11,47.08,47.11,800.0,34.5099,34.5319,34.5099,34.5319,800.0
2013-08-01 10:45:00,47.1,47.11,47.06,47.07,2900.0,34.5246,34.5319,34.4953,34.5026,2900.0
2013-08-01 10:50:00,47.05,47.06,47.03,47.03,1200.0,34.488,34.4953,34.4733,34.4733,1200.0
2013-08-01 10:55:00,47.03,47.05,47.03,47.04,1600.0,34.4733,34.488,34.4733,34.4806,1600.0
2013-08-01 11:00:00,47.04,47.04,47.04,47.04,1300.0,34.4806,34.4806,34.4806,34.4806,1300.0
2013-08-01 11:05:00,47.04,47.07,47.04,47.06,1300.0,34.4806,34.5026,34.4806,34.4953,1300.0
2013-08-01 11:10:00,47.06,47.06,47.06,47.06,200.0,34.4953,34.4953,34.4953,34.4953,200.0
2013-08-01 11:15:00,47.07,47.07,47.06,47.06,800.0,34.5026,34.5026,34.4953,34.4953,800.0
2013-08-01 11:20:00,47.05,47.06,47.04,47.06,600.0,34.488,34.4953,34.4806,34.4953,600.0
2013-08-01 11:25:00,47.07,47.07,47.06,47.07,3900.0,34.5026,34.5026,34.4953,34.5026,3900.0
2013-08-01 11:30:00,47.07,47.08,47.07,47.07,13600.0,34.5026,34.5099,34.5026,34.5026,13600.0
2013-08-01 11:35:00,47.08,47.08,47.08,47.08,200.0,34.5099,34.5099,34.5099,34.5099,200.0
2013-08-01 11:40:00,47.08,47.08,47.04,47.05,800.0,34.5099,34.5099,34.4806,34.488,800.0
2013-08-01 11:45:00,47.03,47.03,47.03,47.03,200.0,34.4733,34.4733,34.4733,34.4733,200.0
2013-08-01 11:50:00,47.03,47.05,47.03,47.03,1200.0,34.4733,34.488,34.4733,34.4733,1200.0
2013-08-01 11:55:00,47.04,47.04,47.04,47.04,300.0,34.4806,34.4806,34.4806,34.4806,300.0
2013-08-01 12:00:00,47.02,47.02,47.02,47.02,700.0,34.466,34.466,34.466,34.466,700.0
2013-08-01 12:05:00,47.01,47.01,47.01,47.01,100.0,34.4586,34.4586,34.4586,34.4586,100.0
2013-08-01 12:10:00,47.01,47.02,47.0,47.02,600.0,34.4586,34.466,34.4513,34.466,600.0
2013-08-01 12:15:00,47.05,47.07,47.05,47.07,200.0,34.488,34.5026,34.488,34.5026,200.0
2013-08-01 12:20:00,47.08,47.08,47.07,47.07,600.0,34.5099,34.5099,34.5026,34.5026,600.0
2013-08-01 12:25:00,47.07,47.08,47.07,47.07,1100.0,34.5026,34.5099,34.5026,34.5026,1100.0
2013-08-01 12:30:00,47.08,47.09,47.07,47.09,2500.0,34.5099,34.5173,34.5026,34.5173,2500.0
2013-08-01 12:35:00,47.05,47.08,47.05,47.07,300.0,34.488,34.5099,34.488,34.5026,300.0
2013-08-01 12:40:00,47.07,47.07,47.07,47.07,200.0,34.5026,34.5026,34.5026,34.5026,200.0
2013-08-01 12:45:00,47.07,47.07,47.06,47.06,700.0,34.5026,34.5026,34.4953,34.4953,700.0
2013-08-01 12:50:00,47.06,47.08,47.06,47.08,1000.0,34.4953,34.5099,34.4953,34.5099,1000.0
2013-08-01 12:55:00,47.07,47.08,47.06,47.08,1400.0,34.5026,34.5099,34.4953,34.5099,1400.0
2013-08-01 13:00:00,47.07,47.09,47.07,47.09,14000.0,34.5026,34.5173,34.5026,34.5173,14000.0
2013-08-01 13:05:00,47.09,47.1,47.09,47.1,2000.0,34.5173,34.5246,34.5173,34.5246,2000.0
2013-08-01 13:10:00,47.13,47.13,47.13,47.13,900.0,34.5466,34.5466,34.5466,34.5466,900.0
2013-08-01 13:15:00,47.13,47.15,47.13,47.14,2800.0,34.5466,34.5613,34.5466,34.5539,2800.0
2013-08-01 13:20:00,47.14,47.16,47.14,47.16,400.0,34.5539,34.5686,34.5539,34.5686,400.0
2013-08-01 13:25:00,47.16,47.17,47.16,47.17,7800.0,34.5686,34.5759,34.5686,34.5759,7800.0
2013-08-01 13:30:00,47.17,47.19,47.16,47.18,4300.0,34.5759,34.5906,34.5686,34.5832,4300.0
2013-08-01 13:35:00,47.19,47.19,47.18,47.18,13900.0,34.5906,34.5906,34.5832,34.5832,13900.0
2013-08-01 13:40:00,47.18,47.19,47.18,47.19,1700.0,34.5832,34.5906,34.5832,34.5906,1700.0
2013-08-01 13:45:00,47.19,47.2,47.19,47.2,3400.0,34.5906,34.5979,34.5906,34.5979,3400.0
2013-08-01 13:50:00,47.19,47.19,47.19,47.19,6400.0,34.5906,34.5906,34.5906,34.5906,6400.0
2013-08-01 13:55:00,47.19,47.21,47.19,47.21,4200.0,34.5906,34.6052,34.5906,34.6052,4200.0
2013-08-01 14:00:00,47.21,47.27,47.21,47.27,2400.0,34.6052,34.6492,34.6052,34.6492,2400.0
2013-08-01 14:05:00,47.26,47.27,47.26,47.26,600.0,34.6419,34.6492,34.6419,34.6419,600.0
2013-08-01 14:10:00,47.29,47.3,47.29,47.3,5100.0,34.6639,34.6712,34.6639,34.6712,5100.0
2013-08-01 14:15:00,47.28,47.29,47.26,47.26,1200.0,34.6565,34.6639,34.6419,34.6419,1200.0
2013-08-01 14:20:00,47.26,47.27,47.26,47.27,400.0,34.6419,34.6492,34.6419,34.6492,400.0
2013-08-01 14:25:00,47.28,47.32,47.28,47.31,600.0,34.6565,34.6859,34.6565,34.6785,600.0
2013-08-01 14:30:00,47.31,47.32,47.3,47.32,700.0,34.6785,34.6859,34.6712,34.6859,700.0
2013-08-01 14:35:00,47.32,47.32,47.32,47.32,0.0,34.6859,34.6859,34.6859,34.6859,0.0
2013-08-01 14:40:00,47.32,47.32,47.32,47.32,500.0,34.6859,34.6859,34.6859,34.6859,500.0
2013-08-01 14:45:00,47.35,47.35,47.35,47.35,200.0,34.7079,34.7079,34.7079,34.7079,200.0
2013-08-01 14:50:00,47.35,47.38,47.34,47.38,3700.0,34.7079,34.7298,34.7005,34.7298,3700.0
2013-08-01 14:55:00,47.38,47.38,47.36,47.37,3300.0,34.7298,34.7298,34.7152,34.7225,3300.0
2013-08-01 15:00:00,47.36,47.38,47.36,47.38,1200.0,34.7152,34.7298,34.7152,34.7298,1200.0
2013-08-01 15:05:00,47.38,47.4,47.37,47.4,4000.0,34.7298,34.7445,34.7225,34.7445,4000.0
2013-08-01 15:10:00,47.4,47.4,47.37,47.37,2700.0,34.7445,34.7445,34.7225,34.7225,2700.0
2013-08-01 15:15:00,47.36,47.36,47.24,47.24,4900.0,34.7152,34.7152,34.6272,34.6272,4900.0
2013-08-01 15:20:00,47.23,47.27,47.23,47.24,9700.0,34.6199,34.6492,34.6199,34.6272,9700.0
2013-08-01 15:25:00,47.27,47.28,47.26,47.28,1500.0,34.6492,34.6565,34.6419,34.6565,1500.0
2013-08-01 15:30:00,47.29,47.33,47.29,47.32,9600.0,34.6639,34.6932,34.6639,34.6859,9600.0
2013-08-01 15:35:00,47.31,47.31,47.31,47.31,1500.0,34.6785,34.6785,34.6785,34.6785,1500.0
2013-08-01 15:40:00,47.36,47.36,47.35,47.36,2800.0,34.7152,34.7152,34.7079,34.7152,2800.0
2013-08-01 15:45:00,47.37,47.37,47.34,47.34,5000.0,34.7225,34.7225,34.7005,34.7005,5000.0
2013-08-01 15:50:00,47.35,47.36,47.33,47.33,1000.0,34.7079,34.7152,34.6932,34.6932,1000.0
2013-08-01 15:55:00,47.31,47.31,47.28,47.28,3700.0,34.6785,34.6785,34.6565,34.6565,3700.0
2013-08-02 09:30:00,47.15,47.2,47.13,47.13,36900.0,34.5613,34.5979,34.5466,34.5466,36900.0
2013-08-02 09:35:00,47.14,47.16,47.13,47.16,18100.0,34.5539,34.5686,34.5466,34.5686,18100.0
2013-08-02 09:40:00,47.2,47.21,47.18,47.21,3400.0,34.5979,34.6052,34.5832,34.6052,3400.0
2013-08-02 09:45:00,47.2,47.21,47.17,47.17,12300.0,34.5979,34.6052,34.5759,34.5759,12300.0
2013-08-02 09:50:00,47.15,47.18,47.14,47.18,1900.0,34.5613,34.5832,34.5539,34.5832,1900.0
2013-08-02 09:55:00,47.2,47.21,47.18,47.2,32800.0,34.5979,34.6052,34.5832,34.5979,32800.0
2013-08-02 10:00:00,47.23,47.23,47.19,47.21,4800.0,34.6199,34.6199,34.5906,34.6052,4800.0
2013-08-02 10:05:00,47.22,47.26,47.22,47.26,4500.0,34.6126,34.6419,34.6126,34.6419,4500.0
2013-08-02 10:10:00,47.3,47.3,47.3,47.3,1200.0,34.6712,34.6712,34.6712,34.6712,1200.0
2013-08-02 10:15:00,47.29,47.33,47.29,47.33,1800.0,34.6639,34.6932,34.6639,34.6932,1800.0
2013-08-02 10:20:00,47.34,47.36,47.33,47.34,3300.0,34.7005,34.7152,34.6932,34.7005,3300.0
2013-08-02 10:25:00,47.35,47.44,47.35,47.43,37200.0,34.7079,34.7738,34.7079,34.7665,37200.0
2013-08-02 10:30:00,47.43,47.45,47.43,47.43,46400.0,34.7665,34.7812,34.7665,34.7665,46400.0
2013-08-02 10:35:00,47.42,47.45,47.42,47.44,900.0,34.7592,34.7812,34.7592,34.7738,900.0
2013-08-02 10:40:00,47.42,47.44,47.42,47.44,3300.0,34.7592,34.7738,34.7592,34.7738,3300.0
2013-08-02 10:45:00,47.45,47.45,47.42,47.42,4700.0,34.7812,34.7812,34.7592,34.7592,4700.0
2013-08-02 10:50:00,47.42,47.43,47.41,47.43,26600.0,34.7592,34.7665,34.7518,34.7665,26600.0
2013-08-02 10:55:00,47.43,47.43,47.39,47.39,21800.0,34.7665,34.7665,34.7372,34.7372,21800.0
2013-08-02 11:00:00,47.4,47.4,47.4,47.4,100.0,34.7445,34.7445,34.7445,34.7445,100.0
2013-08-02 11:05:00,47.4,47.4,47.38,47.38,1400.0,34.7445,34.7445,34.7298,34.7298,1400.0
2013-08-02 11:10:00,47.4,47.4,47.39,47.4,2200.0,34.7445,34.7445,34.7372,34.7445,2200.0
2013-08-02 11:15:00,47.4,47.41,47.4,47.41,2200.0,34.7445,34.7518,34.7445,34.7518,2200.0
2013-08-02 11:20:00,47.42,47.43,47.41,47.42,1400.0,34.7592,34.7665,34.7518,34.7592,1400.0
2013-08-02 11:25:00,47.44,47.45,47.44,47.45,400.0,34.7738,34.7812,34.7738,34.7812,400.0
2013-08-02 11:30:00,47.46,47.46,47.45,47.45,1100.0,34.7885,34.7885,34.7812,34.7812,1100.0
2013-08-02 11:35:00,47.47,47.47,47.45,47.46,1700.0,34.7958,34.7958,34.7812,34.7885,1700.0
2013-08-02 11:40:00,47.46,47.46,47.44,47.45,1300.0,34.7885,34.7885,34.7738,34.7812,1300.0
2013-08-02 11:45:00,47.45,47.45,47.45,47.45,0.0,34.7812,34.7812,34.7812,34.7812,0.0
2013-08-02 11:50:00,47.44,47.44,47.44,47.44,700.0,34.7738,34.7738,34.7738,34.7738,700.0
2013-08-02 11:55:00,47.42,47.42,47.42,47.42,400.0,34.7592,34.7592,34.7592,34.7592,400.0
2013-08-02 12:00:00,47.42,47.45,47.42,47.45,600.0,34.7592,34.7812,34.7592,34.7812,600.0
2013-08-02 12:05:00,47.42,47.44,47.42,47.43,1600.0,34.7592,34.7738,34.7592,34.7665,1600.0
2013-08-02 12:10:00,47.43,47.43,47.41,47.43,1000.0,34.7665,34.7665,34.7518,34.7665,1000.0
2013-08-02 12:15:00,47.44,47.44,47.42,47.44,2800.0,34.7738,34.7738,34.7592,34.7738,2800.0
2013-08-02 12:20:00,47.43,47.45,47.43,47.45,800.0,34.7665,34.7812,34.7665,34.7812,800.0
2013-08-02 12:25:00,47.45,47.45,47.45,47.45,700.0,34.7812,34.7812,34.7812,34.7812,700.0
2013-08-02 12:30:00,47.47,47.51,47.47,47.51,3800.0,34.7958,34.8251,34.7958,34.8251,3800.0
2013-08-02 12:35:00,47.51,47.51,47.5,47.5,3200.0,34.8251,34.8251,34.8178,34.8178,3200.0
2013-08-02 12:40:00,47.5,47.51,47.5,47.51,2500.0,34.8178,34.8251,34.8178,34.8251,2500.0
2013-08-02 12:45:00,47.51,47.51,47.51,47.51,1600.0,34.8251,34.8251,34.8251,34.8251,1600.0
2013-08-02 12:50:00,47.51,47.51,47.51,47.51,800.0,34.8251,34.8251,34.8251,34.8251,800.0
2013-08-02 12:55:00,47.5,47.5,47.49,47.49,1100.0,34.8178,34.8178,34.8105,34.8105,1100.0
2013-08-02 13:00:00,47.49,47.5,47.49,47.49,14000.0,34.8105,34.8178,34.8105,34.8105,14000.0
2013-08-02 13:05:00,47.49,47.49,47.49,47.49,0.0,34.8105,34.8105,34.8105,34.8105,0.0
2013-08-02 13:10:00,47.5,47.5,47.5,47.5,200.0,34.8178,34.8178,34.8178,34.8178,200.0
2013-08-02 13:15:00,47.5,47.52,47.5,47.52,200.0,34.8178,34.8325,34.8178,34.8325,200.0
2013-08-02 13:20:00,47.52,47.52,47.52,47.52,0.0,34.8325,34.8325,34.8325,34.8325,0.0
2013-08-02 13:25:00,47.53,47.54,47.51,47.51,6200.0,34.8398,34.8471,34.8251,34.8251,6200.0
2013-08-02 13:30:00,47.48,47.48,47.48,47.48,100.0,34.8031,34.8031,34.8031,34.8031,100.0
2013-08-02 13:35:00,47.47,47.47,47.45,47.46,2500.0,34.7958,34.7958,34.7812,34.7885,2500.0
2013-08-02 13:40:00,47.47,47.47,47.45,47.46,400.0,34.7958,34.7958,34.7812,34.7885,400.0
2013-08-02 13:45:00,47.46,47.46,47.46,47.46,500.0,34.7885,34.7885,34.7885,34.7885,500.0
2013-08-02 13:50:00,47.44,47.44,47.44,47.44,200.0,34.7738,34.7738,34.7738,34.7738,200.0
2013-08-02 13:55:00,47.46,47.47,47.44,47.47,2100.0,34.7885,34.7958,34.7738,34.7958,2100.0
2013-08-02 14:00:00,47.47,47.47,47.43,47.45,700.0,34.7958,34.7958,34.7665,34.7812,700.0
2013-08-02 14:05:00,47.45,47.45,47.42,47.42,700.0,34.7812,34.7812,34.7592,34.7592,700.0
2013-08-02 14:10:00,47.41,47.41,47.4,47.4,200.0,34.7518,34.7518,34.7445,34.7445,200.0
2013-08-02 14:15:00,47.42,47.42,47.41,47.41,1800.0,34.7592,34.7592,34.7518,34.7518,1800.0
2013-08-02 14:20:00,47.4,47.4,47.38,47.39,3400.0,34.7445,34.7445,34.7298,34.7372,3400.0
2013-08-02 14:25:00,47.4,47.41,47.4,47.41,700.0,34.7445,34.7518,34.7445,34.7518,700.0
2013-08-02 14:30:00,47.41,47.41,47.41,47.41,0.0,34.7518,34.7518,34.7518,34.7518,0.0
2013-08-02 14:35:00,47.38,47.4,47.37,47.4,900.0,34.7298,34.7445,34.7225,34.7445,900.0
2013-08-02 14:40:00,47.38,47.38,47.38,47.38,400.0,34.7298,34.7298,34.7298,34.7298,400.0
2013-08-02 14:45:00,47.39,47.4,47.39,47.4,4800.0,34.7372,34.7445,34.7372,34.7445,4800.0
2013-08-02 14:50:00,47.38,47.39,47.38,47.39,300.0,34.7298,34.7372,34.7298,34.7372,300.0
2013-08-02 14:55:00,47.39,47.39,47.38,47.38,600.0,34.7372,34.7372,34.7298,34.7298,600.0
2013-08-02 15:00:00,47.4,47.4,47.4,47.4,200.0,34.7445,34.7445,34.7445,34.7445,200.0
2013-08-02 15:05:00,47.41,47.41,47.41,47.41,400.0,34.7518,34.7518,34.7518,34.7518,400.0
2013-08-02 15:10:00,47.39,47.39,47.39,47.39,800.0,34.7372,34.7372,34.7372,34.7372,800.0
2013-08-02 15:15:00,47.4,47.42,47.4,47.41,1600.0,34.7445,34.7592,34.7445,34.7518,1600.0
2013-08-02 15:20:00,47.41,47.41,47.41,47.41,0.0,34.7518,34.7518,34.7518,34.7518,0.0
2013-08-02 15:25:00,47.41,47.42,47.4,47.42,2100.0,34.7518,34.7592,34.7445,34.7592,2100.0
2013-08-02 15:30:00,47.42,47.42,47.4,47.41,1100.0,34.7592,34.7592,34.7445,34.7518,1100.0
2013-08-02 15:35:00,47.4,47.4,47.4,47.4,100.0,34.7445,34.7445,34.7445,34.7445,100.0
2013-08-02 15:40:00,47.41,47.41,47.4,47.4,900.0,34.7518,34.7518,34.7445,34.7445,900.0
2013-08-02 15:45:00,47.44,47.44,47.38,47.38,1400.0,34.7738,34.7738,34.7298,34.7298,1400.0
2013-08-02 15:50:00,47.37,47.37,47.35,47.35,1200.0,34.7225,34.7225,34.7079,34.7079,1200.0
2013-08-02 15:55:00,47.35,47.36,47.33,47.36,5500.0,34.7079,34.7152,34.6932,34.7152,5500.0
2013-08-05 09:30:00,47.19,47.21,47.19,47.19,2300.0,34.5906,34.6052,34.5906,34.5906,2300.0
2013-08-05 09:35:00,47.16,47.16,47.13,47.13,2600.0,34.5686,34.5686,34.5466,34.5466,2600.0
2013-08-05 09:40:00,47.14,47.15,47.13,47.14,2900.0,34.5539,34.5613,34.5466,34.5539,2900.0
2013-08-05 09:45:00,47.1,47.1,47.08,47.08,600.0,34.5246,34.5246,34.5099,34.5099,600.0
2013-08-05 09:50:00,47.08,47.13,47.08,47.13,700.0,34.5099,34.5466,34.5099,34.5466,700.0
2013-08-05 09:55:00,47.15,47.16,47.15,47.16,400.0,34.5613,34.5686,34.5613,34.5686,400.0
2013-08-05 10:00:00,47.16,47.17,47.15,47.15,1100.0,34.5686,34.5759,34.5613,34.5613,1100.0
2013-08-05 10:05:00,47.14,47.14,47.14,47.14,500.0,34.5539,34.5539,34.5539,34.5539,500.0
2013-08-05 10:10:00,47.13,47.13,47.13,47.13,1100.0,34.5466,34.5466,34.5466,34.5466,1100.0
2013-08-05 10:15:00,47.16,47.16,47.15,47.15,300.0,34.5686,34.5686,34.5613,34.5613,300.0
2013-08-05 10:20:00,47.13,47.13,47.1,47.1,800.0,34.5466,34.5466,34.5246,34.5246,800.0
2013-08-05 10:25:00,47.09,47.09,47.09,47.09,100.0,34.5173,34.5173,34.5173,34.5173,100.0
2013-08-05 10:30:00,47.08,47.12,47.08,47.12,400.0,34.5099,34.5393,34.5099,34.5393,400.0
2013-08-05 10:35:00,47.13,47.13,47.11,47.11,600.0,34.5466,34.5466,34.5319,34.5319,600.0
2013-08-05 10:40:00,47.11,47.14,47.11,47.14,600.0,34.5319,34.5539,34.5319,34.5539,600.0
2013-08-05 10:45:00,47.12,47.12,47.11,47.12,800.0,34.5393,34.5393,34.5319,34.5393,800.0
2013-08-05 10:50:00,47.1,47.11,47.1,47.11,300.0,34.5246,34.5319,34.5246,34.5319,300.0
2013-08-05 10:55:00,47.11,47.11,47.08,47.08,3300.0,34.5319,34.5319,34.5099,34.5099,3300.0
2013-08-05 11:00:00,47.08,47.09,47.08,47.09,400.0,34.5099,34.5173,34.5099,34.5173,400.0
2013-08-05 11:05:00,47.1,47.1,47.1,47.1,100.0,34.5246,34.5246,34.5246,34.5246,100.0
2013-08-05 11:10:00,47.1,47.1,47.08,47.08,1400.0,34.5246,34.5246,34.5099,34.5099,1400.0
2013-08-05 11:15:00,47.09,47.09,47.08,47.08,500.0,34.5173,34.5173,34.5099,34.5099,500.0
2013-08-05 11:20:00,47.08,47.08,47.08,47.08,200.0,34.5099,34.5099,34.5099,34.5099,200.0
2013-08-05 11:25:00,47.09,47.1,47.09,47.09,4900.0,34.5173,34.5246,34.5173,34.5173,4900.0
2013-08-05 11:30:00,47.08,47.08,47.07,47.07,200.0,34.5099,34.5099,34.5026,34.5026,200.0
2013-08-05 11:35:00,47.05,47.05,47.05,47.05,100.0,34.488,34.488,34.488,34.488,100.0
2013-08-05 11:40:00,47.07,47.07,47.07,47.07,400.0,34.5026,34.5026,34.5026,34.5026,400.0
2013-08-05 11:45:00,47.04,47.04,47.04,47.04,100.0,34.4806,34.4806,34.4806,34.4806,100.0
2013-08-05 11:50:00,47.07,47.07,47.07,47.07,600.0,34.5026,34.5026,34.5026,34.5026,600.0
2013-08-05 11:55:00,47.06,47.06,47.06,47.06,200.0,34.4953,34.4953,34.4953,34.4953,200.0
2013-08-05 12:00:00,47.06,47.06,47.04,47.04,900.0,34.4953,34.4953,34.4806,34.4806,900.0
2013-08-05 12:05:00,47.04,47.04,47.03,47.04,800.0,34.4806,34.4806,34.4733,34.4806,800.0
2013-08-05 12:10:00,47.04,47.05,47.04,47.05,700.0,34.4806,34.488,34.4806,34.488,700.0
2013-08-05 12:15:00,47.05,47.05,47.05,47.05,0.0,34.488,34.488,34.488,34.488,0.0
2013-08-05 12:20:00,47.05,47.06,47.04,47.05,2600.0,34.488,34.4953,34.4806,34.488,2600.0
2013-08-05 12:25:00,47.06,47.06,47.04,47.04,400.0,34.4953,34.4953,34.4806,34.4806,400.0
2013-08-05 12:30:00,47.04,47.04,47.03,47.03,4800.0,34.4806,34.4806,34.4733,34.4733,4800.0
2013-08-05 12:35:00,47.04,47.04,47.01,47.01,1700.0,34.4806,34.4806,34.4586,34.4586,1700.0
2013-08-05 12:40:00,47.0,47.0,46.98,46.98,3900.0,34.4513,34.4513,34.4366,34.4366,3900.0
2013-08-05 12:45:00,47.0,47.0,46.99,46.99,600.0,34.4513,34.4513,34.444,34.444,600.0
2013-08-05 12:50:00,46.99,47.0,46.99,47.0,300.0,34.444,34.4513,34.444,34.4513,300.0
2013-08-05 12:55:00,46.99,47.0,46.99,47.0,3900.0,34.444,34.4513,34.444,34.4513,3900.0
2013-08-05 13:00:00,46.99,47.0,46.96,46.96,26800.0,34.444,34.4513,34.422,34.422,26800.0
2013-08-05 13:05:00,46.95,46.95,46.93,46.93,5000.0,34.4147,34.4147,34.4,34.4,5000.0
2013-08-05 13:10:00,46.9,46.91,46.9,46.91,9700.0,34.378,34.3853,34.378,34.3853,9700.0
2013-08-05 13:15:00,46.93,46.95,46.93,46.95,1300.0,34.4,34.4147,34.4,34.4147,1300.0
2013-08-05 13:20:00,46.94,46.96,46.94,46.96,400.0,34.4073,34.422,34.4073,34.422,400.0
2013-08-05 13:25:00,46.96,46.97,46.96,46.97,600.0,34.422,34.4293,34.422,34.4293,600.0
2013-08-05 13:30:00,46.98,46.98,46.98,46.98,400.0,34.4366,34.4366,34.4366,34.4366,400.0
2013-08-05 13:35:00,46.96,46.96,46.96,46.96,200.0,34.422,34.422,34.422,34.422,200.0
2013-08-05 13:40:00,46.96,46.96,46.96,46.96,300.0,34.422,34.422,34.422,34.422,300.0
2013-08-05 13:45:00,46.97,46.97,46.97,46.97,300.0,34.4293,34.4293,34.4293,34.4293,300.0
2013-08-05 13:50:00,46.98,46.99,46.98,46.99,500.0,34.4366,34.444,34.4366,34.444,500.0
2013-08-05 13:55:00,47.01,47.01,47.01,47.01,3100.0,34.4586,34.4586,34.4586,34.4586,3100.0
2013-08-05 14:00:00,46.98,46.98,46.98,46.98,100.0,34.4366,34.4366,34.4366,34.4366,100.0
2013-08-05 14:05:00,46.99,47.01,46.98,47.01,2800.0,34.444,34.4586,34.4366,34.4586,2800.0
2013-08-05 14:10:00,46.99,46.99,46.99,46.99,300.0,34.444,34.444,34.444,34.444,300.0
2013-08-05 14:15:00,46.99,46.99,46.98,46.98,800.0,34.444,34.444,34.4366,34.4366,800.0
2013-08-05 14:20:00,46.97,46.97,46.97,46.97,100.0,34.4293,34.4293,34.4293,34.4293,100.0
2013-08-05 14:25:00,46.96,46.98,46.96,46.98,2100.0,34.422,34.4366,34.422,34.4366,2100.0
2013-08-05 14:30:00,46.98,46.98,46.98,46.98,200.0,34.4366,34.4366,34.4366,34.4366,200.0
2013-08-05 14:35:00,46.97,46.99,46.97,46.99,1600.0,34.4293,34.444,34.4293,34.444,1600.0
2013-08-05 14:40:00,46.99,47.0,46.98,47.0,3700.0,34.444,34.4513,34.4366,34.4513,3700.0
2013-08-05 14:45:00,46.98,46.99,46.94,46.97,113800.0,34.4366,34.444,34.4073,34.4293,113800.0
2013-08-05 14:50:00,46.97,46.99,46.97,46.98,10900.0,34.4293,34.444,34.4293,34.4366,10900.0
2013-08-05 14:55:00,46.96,46.96,46.96,46.96,500.0,34.422,34.422,34.422,34.422,500.0
2013-08-05 15:00:00,46.95,46.96,46.95,46.96,1000.0,34.4147,34.422,34.4147,34.422,1000.0
2013-08-05 15:05:00,46.94,46.95,46.94,46.94,1800.0,34.4073,34.4147,34.4073,34.4073,1800.0
2013-08-05 15:10:00,46.94,46.95,46.94,46.94,2500.0,34.4073,34.4147,34.4073,34.4073,2500.0
2013-08-05 15:15:00,46.94,46.99,46.94,46.97,5500.0,34.4073,34.444,34.4073,34.4293,5500.0
2013-08-05 15:20:00,46.97,46.97,46.97,46.97,4200.0,34.4293,34.4293,34.4293,34.4293,4200.0
2013-08-05 15:25:00,46.98,47.0,46.97,47.0,4600.0,34.4366,34.4513,34.4293,34.4513,4600.0
2013-08-05 15:30:00,47.01,47.01,47.01,47.01,200.0,34.4586,34.4586,34.4586,34.4586,200.0
2013-08-05 15:35:00,47.01,47.01,47.0,47.0,1100.0,34.4586,34.4586,34.4513,34.4513,1100.0
2013-08-05 15:40:00,47.0,47.01,47.0,47.01,2300.0,34.4513,34.4586,34.4513,34.4586,2300.0
2013-08-05 15:45:00,47.0,47.01,47.0,47.0,5600.0,34.4513,34.4586,34.4513,34.4513,5600.0
2013-08-05 15:50:00,47.0,47.03,47.0,47.01,24700.0,34.4513,34.4733,34.4513,34.4586,24700.0
2013-08-05 15:55:00,47.01,47.07,47.0,47.07,3900.0,34.4586,34.5026,34.4513,34.5026,3900.0
2013-08-06 09:30:00,46.87,46.87,46.84,46.84,800.0,34.356,34.356,34.334,34.334,800.0
2013-08-06 09:35:00,46.82,46.82,46.8,46.8,4400.0,34.3194,34.3194,34.3047,34.3047,4400.0
2013-08-06 09:40:00,46.76,46.76,46.7,46.7,4400.0,34.2754,34.2754,34.2314,34.2314,4400.0
2013-08-06 09:45:00,46.68,46.68,46.56,46.56,52800.0,34.2167,34.2167,34.1288,34.1288,52800.0
2013-08-06 09:50:00,46.55,46.55,46.5,46.53,30800.0,34.1215,34.1215,34.0848,34.1068,30800.0
2013-08-06 09:55:00,46.51,46.55,46.49,46.55,30300.0,34.0921,34.1215,34.0775,34.1215,30300.0
2013-08-06 10:00:00,46.55,46.55,46.51,46.52,4300.0,34.1215,34.1215,34.0921,34.0995,4300.0
2013-08-06 10:05:00,46.51,46.52,46.48,46.48,1100.0,34.0921,34.0995,34.0701,34.0701,1100.0
2013-08-06 10:10:00,46.46,46.46,46.45,46.46,1500.0,34.0555,34.0555,34.0482,34.0555,1500.0
2013-08-06 10:15:00,46.46,46.49,46.46,46.49,400.0,34.0555,34.0775,34.0555,34.0775,400.0
2013-08-06 10:20:00,46.5,46.5,46.49,46.5,500.0,34.0848,34.0848,34.0775,34.0848,500.0
2013-08-06 10:25:00,46.5,46.52,46.5,46.5,2300.0,34.0848,34.0995,34.0848,34.0848,2300.0
2013-08-06 10:30:00,46.5,46.5,46.41,46.41,1800.0,34.0848,34.0848,34.0188,34.0188,1800.0
2013-08-06 10:35:00,46.42,46.42,46.42,46.42,1400.0,34.0262,34.0262,34.0262,34.0262,1400.0
2013-08-06 10:40:00,46.42,46.42,46.42,46.42,300.0,34.0262,34.0262,34.0262,34.0262,300.0
2013-08-06 10:45:00,46.5,46.52,46.5,46.52,2200.0,34.0848,34.0995,34.0848,34.0995,2200.0
2013-08-06 10:50:00,46.51,46.52,46.51,46.52,1300.0,34.0921,34.0995,34.0921,34.0995,1300.0
2013-08-06 10:55:00,46.48,46.48,46.43,46.43,3400.0,34.0701,34.0701,34.0335,34.0335,3400.0
2013-08-06 11:00:00,46.44,46.46,46.44,46.46,1300.0,34.0408,34.0555,34.0408,34.0555,1300.0
2013-08-06 11:05:00,46.46,46.47,46.45,46.46,1000.0,34.0555,34.0628,34.0482,34.0555,1000.0
2013-08-06 11:10:00,46.46,46.46,46.46,46.46,100.0,34.0555,34.0555,34.0555,34.0555,100.0
2013-08-06 11:15:00,46.46,46.48,46.46,46.48,2100.0,34.0555,34.0701,34.0555,34.0701,2100.0
2013-08-06 11:20:00,46.5,46.54,46.49,46.54,5000.0,34.0848,34.1141,34.0775,34.1141,5000.0
2013-08-06 11:25:00,46.54,46.56,46.52,46.52,6600.0,34.1141,34.1288,34.0995,34.0995,6600.0
2013-08-06 11:30:00,46.52,46.52,46.48,46.49,4000.0,34.0995,34.0995,34.0701,34.0775,4000.0
2013-08-06 11:35:00,46.48,46.5,46.47,46.48,1600.0,34.0701,34.0848,34.0628,34.0701,1600.0
2013-08-06 11:40:00,46.49,46.49,46.48,46.48,2300.0,34.0775,34.0775,34.0701,34.0701,2300.0
2013-08-06 11:45:00,46.49,46.5,46.48,46.48,1600.0,34.0775,34.0848,34.0701,34.0701,1600.0
2013-08-06 11:50:00,46.45,46.47,46.45,46.47,1300.0,34.0482,34.0628,34.0482,34.0628,1300.0
2013-08-06 11:55:00,46.47,46.47,46.46,46.47,1200.0,34.0628,34.0628,34.0555,34.0628,1200.0
2013-08-06 12:00:00,46.52,46.53,46.52,46.53,200.0,34.0995,34.1068,34.0995,34.1068,200.0
2013-08-06 12:05:00,46.53,46.53,46.53,46.53,0.0,34.1068,34.1068,34.1068,34.1068,0.0
2013-08-06 12:10:00,46.53,46.53,46.53,46.53,200.0,34.1068,34.1068,34.1068,34.1068,200.0
2013-08-06 12:15:00,46.49,46.5,46.48,46.48,1500.0,34.0775,34.0848,34.0701,34.0701,1500.0
2013-08-06 12:20:00,46.5,46.51,46.5,46.51,200.0,34.0848,34.0921,34.0848,34.0921,200.0
2013-08-06 12:25:00,46.51,46.51,46.5,46.5,300.0,34.0921,34.0921,34.0848,34.0848,300.0
2013-08-06 12:30:00,46.51,46.51,46.51,46.51,600.0,34.0921,34.0921,34.0921,34.0921,600.0
2013-08-06 12:35:00,46.54,46.54,46.54,46.54,200.0,34.1141,34.1141,34.1141,34.1141,200.0
2013-08-06 12:40:00,46.55,46.6,46.55,46.6,1900.0,34.1215,34.1581,34.1215,34.1581,1900.0
2013-08-06 12:45:00,46.59,46.59,46.59,46.59,200.0,34.1508,34.1508,34.1508,34.1508,200.0
2013-08-06 12:50:00,46.59,46.59,46.59,46.59,0.0,34.1508,34.1508,34.1508,34.1508,0.0
2013-08-06 12:55:00,46.59,46.59,46.59,46.59,600.0,34.1508,34.1508,34.1508,34.1508,600.0
2013-08-06 13:00:00,46.61,46.61,46.59,46.61,6400.0,34.1654,34.1654,34.1508,34.1654,6400.0
2013-08-06 13:05:00,46.61,46.61,46.6,46.61,7300.0,34.1654,34.1654,34.1581,34.1654,7300.0
2013-08-06 13:10:00,46.6,46.61,46.6,46.6,5400.0,34.1581,34.1654,34.1581,34.1581,5400.0
2013-08-06 13:15:00,46.59,46.6,46.59,46.6,700.0,34.1508,34.1581,34.1508,34.1581,700.0
2013-08-06 13:20:00,46.58,46.6,46.58,46.6,1000.0,34.1434,34.1581,34.1434,34.1581,1000.0
2013-08-06 13:25:00,46.6,46.6,46.59,46.6,800.0,34.1581,34.1581,34.1508,34.1581,800.0
2013-08-06 13:30:00,46.6,46.6,46.59,46.59,1000.0,34.1581,34.1581,34.1508,34.1508,1000.0
2013-08-06 13:35:00,46.58,46.58,46.56,46.56,1100.0,34.1434,34.1434,34.1288,34.1288,1100.0
2013-08-06 13:40:00,46.56,46.56,46.54,46.54,500.0,34.1288,34.1288,34.1141,34.1141,500.0
2013-08-06 13:45:00,46.54,46.54,46.54,46.54,100.0,34.1141,34.1141,34.1141,34.1141,100.0
2013-08-06 13:50:00,46.54,46.54,46.52,46.52,800.0,34.1141,34.1141,34.0995,34.0995,800.0
2013-08-06 13:55:00,46.53,46.53,46.52,46.52,200.0,34.1068,34.1068,34.0995,34.0995,200.0
2013-08-06 14:00:00,46.51,46.52,46.51,46.52,400.0,34.0921,34.0995,34.0921,34.0995,400.0
2013-08-06 14:05:00,46.5,46.52,46.49,46.52,2200.0,34.0848,34.0995,34.0775,34.0995,2200.0
2013-08-06 14:10:00,46.52,46.52,46.51,46.51,300.0,34.0995,34.0995,34.0921,34.0921,300.0
2013-08-06 14:15:00,46.51,46.51,46.49,46.5,5400.0,34.0921,34.0921,34.0775,34.0848,5400.0
2013-08-06 14:20:00,46.5,46.53,46.49,46.53,1800.0,34.0848,34.1068,34.0775,34.1068,1800.0
2013-08-06 14:25:00,46.53,46.56,46.53,46.56,2800.0,34.1068,34.1288,34.1068,34.1288,2800.0
2013-08-06 14:30:00,46.55,46.56,46.54,46.54,1300.0,34.1215,34.1288,34.1141,34.1141,1300.0
2013-08-06 14:35:00,46.53,46.53,46.53,46.53,1200.0,34.1068,34.1068,34.1068,34.1068,1200.0
2013-08-06 14:40:00,46.53,46.53,46.49,46.5,1200.0,34.1068,34.1068,34.0775,34.0848,1200.0
2013-08-06 14:45:00,46.5,46.51,46.49,46.5,7600.0,34.0848,34.0921,34.0775,34.0848,7600.0
2013-08-06 14:50:00,46.5,46.52,46.5,46.52,19200.0,34.0848,34.0995,34.0848,34.0995,19200.0
2013-08-06 14:55:00,46.52,46.53,46.51,46.52,1900.0,34.0995,34.1068,34.0921,34.0995,1900.0
2013-08-06 15:00:00,46.53,46.54,46.52,46.54,2400.0,34.1068,34.1141,34.0995,34.1141,2400.0
2013-08-06 15:05:00,46.54,46.54,46.53,46.53,800.0,34.1141,34.1141,34.1068,34.1068,800.0
2013-08-06 15:10:00,46.54,46.54,46.54,46.54,300.0,34.1141,34.1141,34.1141,34.1141,300.0
2013-08-06 15:15:00,46.53,46.54,46.53,46.53,1800.0,34.1068,34.1141,34.1068,34.1068,1800.0
2013-08-06 15:20:00,46.53,46.54,46.53,46.54,600.0,34.1068,34.1141,34.1068,34.1141,600.0
2013-08-06 15:25:00,46.54,46.57,46.54,46.57,7400.0,34.1141,34.1361,34.1141,34.1361,7400.0
2013-08-06 15:30:00,46.57,46.57,46.55,46.55,1900.0,34.1361,34.1361,34.1215,34.1215,1900.0
2013-08-06 15:35:00,46.55,46.56,46.52,46.56,3800.0,34.1215,34.1288,34.0995,34.1288,3800.0
2013-08-06 15:40:00,46.57,46.57,46.55,46.55,1900.0,34.1361,34.1361,34.1215,34.1215,1900.0
2013-08-06 15:45:00,46.57,46.57,46.53,46.53,1500.0,34.1361,34.1361,34.1068,34.1068,1500.0
2013-08-06 15:50:00,46.53,46.53,46.48,46.48,7500.0,34.1068,34.1068,34.0701,34.0701,7500.0
2013-08-06 15:55:00,46.48,46.54,46.48,46.54,5200.0,34.0701,34.1141,34.0701,34.1141,5200.0
2013-08-07 09:30:00,46.19,46.22,46.04,46.06,9200.0,33.8576,33.8796,33.7476,33.7623,9200.0
2013-08-07 09:35:00,46.06,46.12,46.06,46.12,9300.0,33.7623,33.8063,33.7623,33.8063,9300.0
2013-08-07 09:40:00,46.11,46.2,46.11,46.2,2800.0,33.7989,33.8649,33.7989,33.8649,2800.0
2013-08-07 09:45:00,46.2,46.26,46.2,46.23,4600.0,33.8649,33.9089,33.8649,33.8869,4600.0
2013-08-07 09:50:00,46.24,46.24,46.2,46.21,6300.0,33.8942,33.8942,33.8649,33.8722,6300.0
2013-08-07 09:55:00,46.21,46.21,46.09,46.12,8500.0,33.8722,33.8722,33.7843,33.8063,8500.0
2013-08-07 10:00:00,46.11,46.11,46.06,46.06,6600.0,33.7989,33.7989,33.7623,33.7623,6600.0
2013-08-07 10:05:00,46.08,46.09,46.04,46.09,900.0,33.7769,33.7843,33.7476,33.7843,900.0
2013-08-07 10:10:00,46.1,46.12,46.08,46.12,5700.0,33.7916,33.8063,33.7769,33.8063,5700.0
2013-08-07 10:15:00,46.12,46.15,46.11,46.15,6200.0,33.8063,33.8282,33.7989,33.8282,6200.0
2013-08-07 10:20:00,46.15,46.15,46.1,46.13,2000.0,33.8282,33.8282,33.7916,33.8136,2000.0
2013-08-07 10:25:00,46.12,46.13,46.09,46.09,3700.0,33.8063,33.8136,33.7843,33.7843,3700.0
2013-08-07 10:30:00,46.08,46.11,46.07,46.09,3700.0,33.7769,33.7989,33.7696,33.7843,3700.0
2013-08-07 10:35:00,46.07,46.1,46.07,46.09,4400.0,33.7696,33.7916,33.7696,33.7843,4400.0
2013-08-07 10:40:00,46.09,46.09,46.09,46.09,100.0,33.7843,33.7843,33.7843,33.7843,100.0
2013-08-07 10:45:00,46.12,46.12,46.12,46.12,100.0,33.8063,33.8063,33.8063,33.8063,100.0
2013-08-07 10:50:00,46.13,46.14,46.12,46.13,1300.0,33.8136,33.8209,33.8063,33.8136,1300.0
2013-08-07 10:55:00,46.13,46.15,46.13,46.15,2400.0,33.8136,33.8282,33.8136,33.8282,2400.0
2013-08-07 11:00:00,46.15,46.16,46.15,46.15,700.0,33.8282,33.8356,33.8282,33.8282,700.0
2013-08-07 11:05:00,46.16,46.18,46.16,46.17,900.0,33.8356,33.8502,33.8356,33.8429,900.0
2013-08-07 11:10:00,46.18,46.19,46.17,46.17,1100.0,33.8502,33.8576,33.8429,33.8429,1100.0
2013-08-07 11:15:00,46.15,46.16,46.15,46.16,1000.0,33.8282,33.8356,33.8282,33.8356,1000.0
2013-08-07 11:20:00,46.15,46.15,46.15,46.15,100.0,33.8282,33.8282,33.8282,33.8282,100.0
2013-08-07 11:25:00,46.16,46.17,46.16,46.16,300.0,33.8356,33.8429,33.8356,33.8356,300.0
2013-08-07 11:30:00,46.17,46.18,46.15,46.16,2400.0,33.8429,33.8502,33.8282,33.8356,2400.0
2013-08-07 11:35:00,46.17,46.19,46.17,46.17,3500.0,33.8429,33.8576,33.8429,33.8429,3500.0
2013-08-07 11:40:00,46.18,46.19,46.17,46.18,3500.0,33.8502,33.8576,33.8429,33.8502,3500.0
2013-08-07 11:45:00,46.16,46.17,46.15,46.17,4400.0,33.8356,33.8429,33.8282,33.8429,4400.0
2013-08-07 11:50:00,46.18,46.18,46.18,46.18,100.0,33.8502,33.8502,33.8502,33.8502,100.0
2013-08-07 11:55:00,46.19,46.2,46.18,46.2,1400.0,33.8576,33.8649,33.8502,33.8649,1400.0
2013-08-07 12:00:00,46.19,46.2,46.19,46.2,3200.0,33.8576,33.8649,33.8576,33.8649,3200.0
2013-08-07 12:05:00,46.2,46.21,46.2,46.21,300.0,33.8649,33.8722,33.8649,33.8722,300.0
2013-08-07 12:10:00,46.2,46.22,46.2,46.22,1500.0,33.8649,33.8796,33.8649,33.8796,1500.0
2013-08-07 12:15:00,46.21,46.21,46.21,46.21,100.0,33.8722,33.8722,33.8722,33.8722,100.0
2013-08-07 12:20:00,46.21,46.22,46.2,46.21,6100.0,33.8722,33.8796,33.8649,33.8722,6100.0
2013-08-07 12:25:00,46.21,46.21,46.21,46.21,700.0,33.8722,33.8722,33.8722,33.8722,700.0
2013-08-07 12:30:00,46.21,46.22,46.21,46.22,200.0,33.8722,33.8796,33.8722,33.8796,200.0
2013-08-07 12:35:00,46.25,46.25,46.23,46.23,200.0,33.9015,33.9015,33.8869,33.8869,200.0
2013-08-07 12:40:00,46.23,46.23,46.23,46.23,0.0,33.8869,33.8869,33.8869,33.8869,0.0
2013-08-07 12:45:00,46.23,46.23,46.23,46.23,0.0,33.8869,33.8869,33.8869,33.8869,0.0
2013-08-07 12:50:00,46.23,46.23,46.23,46.23,6100.0,33.8869,33.8869,33.8869,33.8869,6100.0
2013-08-07 12:55:00,46.26,46.26,46.26,46.26,300.0,33.9089,33.9089,33.9089,33.9089,300.0
2013-08-07 13:00:00,46.28,46.28,46.26,46.26,8400.0,33.9235,33.9235,33.9089,33.9089,8400.0
2013-08-07 13:05:00,46.26,46.27,46.26,46.27,2000.0,33.9089,33.9162,33.9089,33.9162,2000.0
2013-08-07 13:10:00,46.27,46.27,46.25,46.25,500.0,33.9162,33.9162,33.9015,33.9015,500.0
2013-08-07 13:15:00,46.25,46.26,46.25,46.26,2600.0,33.9015,33.9089,33.9015,33.9089,2600.0
2013-08-07 13:20:00,46.26,46.26,46.26,46.26,0.0,33.9089,33.9089,33.9089,33.9089,0.0
2013-08-07 13:25:00,46.26,46.28,46.26,46.27,3400.0,33.9089,33.9235,33.9089,33.9162,3400.0
2013-08-07 13:30:00,46.27,46.27,46.24,46.25,8300.0,33.9162,33.9162,33.8942,33.9015,8300.0
2013-08-07 13:35:00,46.25,46.25,46.23,46.23,4400.0,33.9015,33.9015,33.8869,33.8869,4400.0
2013-08-07 13:40:00,46.22,46.22,46.21,46.21,2600.0,33.8796,33.8796,33.8722,33.8722,2600.0
2013-08-07 13:45:00,46.2,46.2,46.18,46.18,2300.0,33.8649,33.8649,33.8502,33.8502,2300.0
2013-08-07 13:50:00,46.17,46.17,46.16,46.16,800.0,33.8429,33.8429,33.8356,33.8356,800.0
2013-08-07 13:55:00,46.17,46.17,46.17,46.17,800.0,33.8429,33.8429,33.8429,33.8429,800.0
2013-08-07 14:00:00,46.17,46.19,46.17,46.19,600.0,33.8429,33.8576,33.8429,33.8576,600.0
2013-08-07 14:05:00,46.19,46.19,46.17,46.17,3300.0,33.8576,33.8576,33.8429,33.8429,3300.0
2013-08-07 14:10:00,46.17,46.17,46.17,46.17,1000.0,33.8429,33.8429,33.8429,33.8429,1000.0
2013-08-07 14:15:00,46.19,46.19,46.18,46.19,3800.0,33.8576,33.8576,33.8502,33.8576,3800.0
2013-08-07 14:20:00,46.18,46.18,46.14,46.14,10800.0,33.8502,33.8502,33.8209,33.8209,10800.0
2013-08-07 14:25:00,46.15,46.15,46.14,46.15,4300.0,33.8282,33.8282,33.8209,33.8282,4300.0
2013-08-07 14:30:00,46.15,46.16,46.15,46.15,5100.0,33.8282,33.8356,33.8282,33.8282,5100.0
2013-08-07 14:35:00,46.14,46.15,46.13,46.14,19500.0,33.8209,33.8282,33.8136,33.8209,19500.0
2013-08-07 14:40:00,46.15,46.15,46.14,46.14,8700.0,33.8282,33.8282,33.8209,33.8209,8700.0
2013-08-07 14:45:00,46.15,46.15,46.13,46.14,18800.0,33.8282,33.8282,33.8136,33.8209,18800.0
2013-08-07 14:50:00,46.13,46.13,46.12,46.13,600.0,33.8136,33.8136,33.8063,33.8136,600.0
2013-08-07 14:55:00,46.15,46.15,46.12,46.12,9200.0,33.8282,33.8282,33.8063,33.8063,9200.0
2013-08-07 15:00:00,46.14,46.14,46.14,46.14,100.0,33.8209,33.8209,33.8209,33.8209,100.0
2013-08-07 15:05:00,46.14,46.15,46.13,46.13,16000.0,33.8209,33.8282,33.8136,33.8136,16000.0
2013-08-07 15:10:00,46.13,46.14,46.13,46.14,2000.0,33.8136,33.8209,33.8136,33.8209,2000.0
2013-08-07 15:15:00,46.14,46.14,46.13,46.13,10800.0,33.8209,33.8209,33.8136,33.8136,10800.0
2013-08-07 15:20:00,46.13,46.13,46.08,46.08,39400.0,33.8136,33.8136,33.7769,33.7769,39400.0
2013-08-07 15:25:00,46.09,46.09,46.06,46.08,23800.0,33.7843,33.7843,33.7623,33.7769,23800.0
2013-08-07 15:30:00,46.07,46.07,46.05,46.05,20400.0,33.7696,33.7696,33.7549,33.7549,20400.0
2013-08-07 15:35:00,46.06,46.08,46.06,46.08,14700.0,33.7623,33.7769,33.7623,33.7769,14700.0
2013-08-07 15:40:00,46.08,46.09,46.06,46.09,19400.0,33.7769,33.7843,33.7623,33.7843,19400.0
2013-08-07 15:45:00,46.09,46.1,46.05,46.05,33400.0,33.7843,33.7916,33.7549,33.7549,33400.0
2013-08-07 15:50:00,46.06,46.07,46.02,46.03,41200.0,33.7623,33.7696,33.733,33.7403,41200.0
2013-08-07 15:55:00,46.02,46.11,46.02,46.06,31400.0,33.733,33.7989,33.733,33.7623,31400.0
2013-08-08 09:30:00,46.7,46.7,46.52,46.52,48200.0,34.2314,34.2314,34.0995,34.0995,48200.0
2013-08-08 09:35:00,46.54,46.56,46.51,46.51,10500.0,34.1141,34.1288,34.0921,34.0921,10500.0
2013-08-08 09:40:00,46.5,46.5,46.48,46.48,9800.0,34.0848,34.0848,34.0701,34.0701,9800.0
2013-08-08 09:45:00,46.48,46.54,46.48,46.52,4400.0,34.0701,34.1141,34.0701,34.0995,4400.0
2013-08-08 09:50:00,46.48,46.48,46.45,46.45,2700.0,34.0701,34.0701,34.0482,34.0482,2700.0
2013-08-08 09:55:00,46.44,46.48,46.44,46.48,7000.0,34.0408,34.0701,34.0408,34.0701,7000.0
2013-08-08 10:00:00,46.46,46.46,46.43,46.43,4800.0,34.0555,34.0555,34.0335,34.0335,4800.0
2013-08-08 10:05:00,46.42,46.44,46.38,46.38,8300.0,34.0262,34.0408,33.9968,33.9968,8300.0
2013-08-08 10:10:00,46.37,46.37,46.35,46.35,1000.0,33.9895,33.9895,33.9748,33.9748,1000.0
2013-08-08 10:15:00,46.34,46.34,46.33,46.33,1900.0,33.9675,33.9675,33.9602,33.9602,1900.0
2013-08-08 10:20:00,46.34,46.41,46.34,46.41,1800.0,33.9675,34.0188,33.9675,34.0188,1800.0
2013-08-08 10:25:00,46.43,46.45,46.43,46.45,2000.0,34.0335,34.0482,34.0335,34.0482,2000.0
2013-08-08 10:30:00,46.45,46.46,46.36,46.36,1100.0,34.0482,34.0555,33.9822,33.9822,1100.0
2013-08-08 10:35:00,46.33,46.33,46.3,46.31,2200.0,33.9602,33.9602,33.9382,33.9455,2200.0
2013-08-08 10:40:00,46.3,46.31,46.29,46.31,1900.0,33.9382,33.9455,33.9309,33.9455,1900.0
2013-08-08 10:45:00,46.32,46.33,46.32,46.33,1300.0,33.9529,33.9602,33.9529,33.9602,1300.0
2013-08-08 10:50:00,46.36,46.38,46.36,46.38,1400.0,33.9822,33.9968,33.9822,33.9968,1400.0
2013-08-08 10:55:00,46.39,46.4,46.37,46.39,6600.0,34.0042,34.0115,33.9895,34.0042,6600.0
2013-08-08 11:00:00,46.39,46.41,46.38,46.41,800.0,34.0042,34.0188,33.9968,34.0188,800.0
2013-08-08 11:05:00,46.41,46.47,46.41,46.47,6900.0,34.0188,34.0628,34.0188,34.0628,6900.0
2013-08-08 11:10:00,46.52,46.52,46.52,46.52,400.0,34.0995,34.0995,34.0995,34.0995,400.0
2013-08-08 11:15:00,46.53,46.53,46.51,46.51,4100.0,34.1068,34.1068,34.0921,34.0921,4100.0
2013-08-08 11:20:00,46.56,46.59,46.56,46.59,1900.0,34.1288,34.1508,34.1288,34.1508,1900.0
2013-08-08 11:25:00,46.56,46.57,46.52,46.54,6700.0,34.1288,34.1361,34.0995,34.1141,6700.0
2013-08-08 11:30:00,46.53,46.53,46.53,46.53,2200.0,34.1068,34.1068,34.1068,34.1068,2200.0
2013-08-08 11:35:00,46.58,46.59,46.58,46.59,500.0,34.1434,34.1508,34.1434,34.1508,500.0
2013-08-08 11:40:00,46.57,46.57,46.55,46.55,1900.0,34.1361,34.1361,34.1215,34.1215,1900.0
2013-08-08 11:45:00,46.58,46.58,46.58,46.58,100.0,34.1434,34.1434,34.1434,34.1434,100.0
2013-08-08 11:50:00,46.59,46.6,46.59,46.6,300.0,34.1508,34.1581,34.1508,34.1581,300.0
2013-08-08 11:55:00,46.62,46.62,46.61,46.61,2800.0,34.1728,34.1728,34.1654,34.1654,2800.0
2013-08-08 12:00:00,46.64,46.66,46.64,46.66,1700.0,34.1874,34.2021,34.1874,34.2021,1700.0
2013-08-08 12:05:00,46.69,46.71,46.69,46.71,5300.0,34.2241,34.2387,34.2241,34.2387,5300.0
2013-08-08 12:10:00,46.72,46.76,46.72,46.76,2400.0,34.2461,34.2754,34.2461,34.2754,2400.0
2013-08-08 12:15:00,46.77,46.84,46.77,46.81,4500.0,34.2827,34.334,34.2827,34.312,4500.0
2013-08-08 12:20:00,46.81,46.81,46.77,46.78,1200.0,34.312,34.312,34.2827,34.29,1200.0
2013-08-08 12:25:00,46.75,46.75,46.73,46.74,800.0,34.2681,34.2681,34.2534,34.2607,800.0
2013-08-08 12:30:00,46.77,46.78,46.77,46.78,400.0,34.2827,34.29,34.2827,34.29,400.0
2013-08-08 12:35:00,46.81,46.81,46.78,46.78,1500.0,34.312,34.312,34.29,34.29,1500.0
2013-08-08 12:40:00,46.78,46.78,46.78,46.78,100.0,34.29,34.29,34.29,34.29,100.0
2013-08-08 12:45:00,46.8,46.82,46.8,46.82,2400.0,34.3047,34.3194,34.3047,34.3194,2400.0
2013-08-08 12:50:00,46.78,46.78,46.78,46.78,100.0,34.29,34.29,34.29,34.29,100.0
2013-08-08 12:55:00,46.79,46.79,46.78,46.78,1000.0,34.2974,34.2974,34.29,34.29,1000.0
2013-08-08 13:00:00,46.77,46.84,46.77,46.82,19800.0,34.2827,34.334,34.2827,34.3194,19800.0
2013-08-08 13:05:00,46.82,46.85,46.82,46.85,10200.0,34.3194,34.3414,34.3194,34.3414,10200.0
2013-08-08 13:10:00,46.85,46.85,46.81,46.83,1400.0,34.3414,34.3414,34.312,34.3267,1400.0
2013-08-08 13:15:00,46.81,46.83,46.81,46.82,3400.0,34.312,34.3267,34.312,34.3194,3400.0
2013-08-08 13:20:00,46.82,46.82,46.82,46.82,900.0,34.3194,34.3194,34.3194,34.3194,900.0
2013-08-08 13:25:00,46.85,46.86,46.85,46.86,800.0,34.3414,34.3487,34.3414,34.3487,800.0
2013-08-08 13:30:00,46.87,46.88,46.86,46.86,8100.0,34.356,34.3633,34.3487,34.3487,8100.0
2013-08-08 13:35:00,46.86,46.87,46.86,46.86,700.0,34.3487,34.356,34.3487,34.3487,700.0
2013-08-08 13:40:00,46.86,46.86,46.86,46.86,2800.0,34.3487,34.3487,34.3487,34.3487,2800.0
2013-08-08 13:45:00,46.86,46.88,46.85,46.88,1500.0,34.3487,34.3633,34.3414,34.3633,1500.0
2013-08-08 13:50:00,46.87,46.91,46.87,46.9,3300.0,34.356,34.3853,34.356,34.378,3300.0
2013-08-08 13:55:00,46.92,46.92,46.92,46.92,1800.0,34.3927,34.3927,34.3927,34.3927,1800.0
2013-08-08 14:00:00,46.97,46.98,46.96,46.96,2900.0,34.4293,34.4366,34.422,34.422,2900.0
2013-08-08 14:05:00,46.96,46.96,46.93,46.93,1500.0,34.422,34.422,34.4,34.4,1500.0
2013-08-08 14:10:00,46.93,46.94,46.93,46.94,2100.0,34.4,34.4073,34.4,34.4073,2100.0
2013-08-08 14:15:00,46.93,46.95,46.92,46.93,3300.0,34.4,34.4147,34.3927,34.4,3300.0
2013-08-08 14:20:00,46.95,46.96,46.95,46.96,1100.0,34.4147,34.422,34.4147,34.422,1100.0
2013-08-08 14:25:00,46.96,47.0,46.95,47.0,1100.0,34.422,34.4513,34.4147,34.4513,1100.0
2013-08-08 14:30:00,46.98,47.0,46.97,46.97,2300.0,34.4366,34.4513,34.4293,34.4293,2300.0
2013-08-08 14:35:00,46.97,46.98,46.97,46.97,800.0,34.4293,34.4366,34.4293,34.4293,800.0
2013-08-08 14:40:00,46.98,46.99,46.96,46.98,8200.0,34.4366,34.444,34.422,34.4366,8200.0
2013-08-08 14:45:00,46.97,46.97,46.97,46.97,100.0,34.4293,34.4293,34.4293,34.4293,100.0
2013-08-08 14:50:00,46.97,46.97,46.91,46.92,6600.0,34.4293,34.4293,34.3853,34.3927,6600.0
2013-08-08 14:55:00,46.92,46.93,46.92,46.93,4500.0,34.3927,34.4,34.3927,34.4,4500.0
2013-08-08 15:00:00,46.94,46.94,46.93,46.93,2700.0,34.4073,34.4073,34.4,34.4,2700.0
2013-08-08 15:05:00,46.93,46.93,46.93,46.93,10800.0,34.4,34.4,34.4,34.4,10800.0
2013-08-08 15:10:00,46.96,46.96,46.95,46.95,7600.0,34.422,34.422,34.4147,34.4147,7600.0
2013-08-08 15:15:00,46.97,46.98,46.97,46.97,13900.0,34.4293,34.4366,34.4293,34.4293,13900.0
2013-08-08 15:20:00,46.98,46.98,46.95,46.96,6900.0,34.4366,34.4366,34.4147,34.422,6900.0
2013-08-08 15:25:00,46.96,46.98,46.96,46.98,900.0,34.422,34.4366,34.422,34.4366,900.0
2013-08-08 15:30:00,47.02,47.02,47.0,47.01,5500.0,34.466,34.466,34.4513,34.4586,5500.0
2013-08-08 15:35:00,47.01,47.02,47.0,47.01,400.0,34.4586,34.466,34.4513,34.4586,400.0
2013-08-08 15:40:00,47.0,47.02,46.99,47.02,5600.0,34.4513,34.466,34.444,34.466,5600.0
2013-08-08 15:45:00,47.01,47.01,47.0,47.0,900.0,34.4586,34.4586,34.4513,34.4513,900.0
2013-08-08 15:50:00,47.02,47.02,46.99,46.99,2000.0,34.466,34.466,34.444,34.444,2000.0
2013-08-08 15:55:00,46.99,46.99,46.88,46.88,7000.0,34.444,34.444,34.3633,34.3633,7000.0
2013-08-09 09:30:00,46.96,46.96,46.88,46.96,13300.0,34.422,34.422,34.3633,34.422,13300.0
2013-08-09 09:35:00,46.95,47.01,46.95,47.01,2500.0,34.4147,34.4586,34.4147,34.4586,2500.0
2013-08-09 09:40:00,47.03,47.12,47.03,47.11,4300.0,34.4733,34.5393,34.4733,34.5319,4300.0
2013-08-09 09:45:00,47.11,47.14,47.11,47.14,4900.0,34.5319,34.5539,34.5319,34.5539,4900.0
2013-08-09 09:50:00,47.1,47.11,47.09,47.11,1600.0,34.5246,34.5319,34.5173,34.5319,1600.0
2013-08-09 09:55:00,47.13,47.14,47.13,47.14,1600.0,34.5466,34.5539,34.5466,34.5539,1600.0
2013-08-09 10:00:00,47.1,47.12,47.1,47.1,800.0,34.5246,34.5393,34.5246,34.5246,800.0
2013-08-09 10:05:00,47.04,47.04,47.02,47.02,600.0,34.4806,34.4806,34.466,34.466,600.0
2013-08-09 10:10:00,47.07,47.07,47.07,47.07,1500.0,34.5026,34.5026,34.5026,34.5026,1500.0
2013-08-09 10:15:00,47.05,47.05,47.03,47.03,1900.0,34.488,34.488,34.4733,34.4733,1900.0
2013-08-09 10:20:00,47.01,47.01,47.0,47.0,500.0,34.4586,34.4586,34.4513,34.4513,500.0
2013-08-09 10:25:00,46.99,46.99,46.99,46.99,600.0,34.444,34.444,34.444,34.444,600.0
2013-08-09 10:30:00,47.02,47.02,47.02,47.02,1300.0,34.466,34.466,34.466,34.466,1300.0
2013-08-09 10:35:00,47.02,47.05,47.02,47.05,3300.0,34.466,34.488,34.466,34.488,3300.0
2013-08-09 10:40:00,47.07,47.09,47.07,47.08,500.0,34.5026,34.5173,34.5026,34.5099,500.0
2013-08-09 10:45:00,47.1,47.1,47.1,47.1,600.0,34.5246,34.5246,34.5246,34.5246,600.0
2013-08-09 10:50:00,47.1,47.1,47.06,47.06,4700.0,34.5246,34.5246,34.4953,34.4953,4700.0
2013-08-09 10:55:00,47.06,47.06,47.06,47.06,0.0,34.4953,34.4953,34.4953,34.4953,0.0
2013-08-09 11:00:00,47.04,47.04,47.01,47.01,4700.0,34.4806,34.4806,34.4586,34.4586,4700.0
2013-08-09 11:05:00,47.01,47.01,47.01,47.01,100.0,34.4586,34.4586,34.4586,34.4586,100.0
2013-08-09 11:10:00,47.01,47.01,46.97,46.98,21200.0,34.4586,34.4586,34.4293,34.4366,21200.0
2013-08-09 11:15:00,47.0,47.02,47.0,47.02,1100.0,34.4513,34.466,34.4513,34.466,1100.0
2013-08-09 11:20:00,46.99,46.99,46.98,46.98,2200.0,34.444,34.444,34.4366,34.4366,2200.0
2013-08-09 11:25:00,46.94,46.95,46.93,46.95,3100.0,34.4073,34.4147,34.4,34.4147,3100.0
2013-08-09 11:30:00,46.95,46.98,46.95,46.98,10400.0,34.4147,34.4366,34.4147,34.4366,10400.0
2013-08-09 11:35:00,46.97,47.01,46.96,47.01,4500.0,34.4293,34.4586,34.422,34.4586,4500.0
2013-08-09 11:40:00,47.02,47.04,47.02,47.04,1600.0,34.466,34.4806,34.466,34.4806,1600.0
2013-08-09 11:45:00,47.03,47.06,47.03,47.06,2000.0,34.4733,34.4953,34.4733,34.4953,2000.0
2013-08-09 11:50:00,47.06,47.08,47.04,47.04,2100.0,34.4953,34.5099,34.4806,34.4806,2100.0
2013-08-09 11:55:00,47.04,47.08,47.04,47.08,1300.0,34.4806,34.5099,34.4806,34.5099,1300.0
2013-08-09 12:00:00,47.04,47.05,47.03,47.05,1700.0,34.4806,34.488,34.4733,34.488,1700.0
2013-08-09 12:05:00,47.02,47.02,47.02,47.02,300.0,34.466,34.466,34.466,34.466,300.0
2013-08-09 12:10:00,47.04,47.07,47.04,47.06,4900.0,34.4806,34.5026,34.4806,34.4953,4900.0
2013-08-09 12:15:00,47.06,47.06,47.05,47.05,3300.0,34.4953,34.4953,34.488,34.488,3300.0
2013-08-09 12:20:00,47.05,47.06,47.03,47.03,5500.0,34.488,34.4953,34.4733,34.4733,5500.0
2013-08-09 12:25:00,47.03,47.07,47.03,47.07,9800.0,34.4733,34.5026,34.4733,34.5026,9800.0
2013-08-09 12:30:00,47.07,47.09,47.07,47.09,800.0,34.5026,34.5173,34.5026,34.5173,800.0
2013-08-09 12:35:00,47.12,47.15,47.12,47.15,3100.0,34.5393,34.5613,34.5393,34.5613,3100.0
2013-08-09 12:40:00,47.15,47.15,47.15,47.15,800.0,34.5613,34.5613,34.5613,34.5613,800.0
2013-08-09 12:45:00,47.15,47.15,47.15,47.15,100.0,34.5613,34.5613,34.5613,34.5613,100.0
2013-08-09 12:50:00,47.15,47.17,47.14,47.14,6500.0,34.5613,34.5759,34.5539,34.5539,6500.0
2013-08-09 12:55:00,47.15,47.16,47.15,47.16,3600.0,34.5613,34.5686,34.5613,34.5686,3600.0
2013-08-09 13:00:00,47.14,47.15,47.12,47.12,3900.0,34.5539,34.5613,34.5393,34.5393,3900.0
2013-08-09 13:05:00,47.12,47.14,47.12,47.14,4600.0,34.5393,34.5539,34.5393,34.5539,4600.0
2013-08-09 13:10:00,47.15,47.15,47.15,47.15,200.0,34.5613,34.5613,34.5613,34.5613,200.0
2013-08-09 13:15:00,47.14,47.16,47.13,47.13,500.0,34.5539,34.5686,34.5466,34.5466,500.0
2013-08-09 13:20:00,47.17,47.17,47.17,47.17,600.0,34.5759,34.5759,34.5759,34.5759,600.0
2013-08-09 13:25:00,47.17,47.18,47.17,47.18,200.0,34.5759,34.5832,34.5759,34.5832,200.0
2013-08-09 13:30:00,47.18,47.2,47.18,47.18,800.0,34.5832,34.5979,34.5832,34.5832,800.0
2013-08-09 13:35:00,47.18,47.18,47.18,47.18,200.0,34.5832,34.5832,34.5832,34.5832,200.0
2013-08-09 13:40:00,47.18,47.21,47.18,47.18,3900.0,34.5832,34.6052,34.5832,34.5832,3900.0
2013-08-09 13:45:00,47.19,47.19,47.14,47.14,6400.0,34.5906,34.5906,34.5539,34.5539,6400.0
2013-08-09 13:50:00,47.16,47.17,47.16,47.17,2400.0,34.5686,34.5759,34.5686,34.5759,2400.0
2013-08-09 13:55:00,47.16,47.16,47.14,47.14,1600.0,34.5686,34.5686,34.5539,34.5539,1600.0
2013-08-09 14:00:00,47.13,47.15,47.13,47.15,2000.0,34.5466,34.5613,34.5466,34.5613,2000.0
2013-08-09 14:05:00,47.16,47.16,47.12,47.13,3200.0,34.5686,34.5686,34.5393,34.5466,3200.0
2013-08-09 14:10:00,47.15,47.15,47.15,47.15,200.0,34.5613,34.5613,34.5613,34.5613,200.0
2013-08-09 14:15:00,47.12,47.13,47.09,47.13,5500.0,34.5393,34.5466,34.5173,34.5466,5500.0
2013-08-09 14:20:00,47.15,47.15,47.15,47.15,200.0,34.5613,34.5613,34.5613,34.5613,200.0
2013-08-09 14:25:00,47.14,47.14,47.14,47.14,200.0,34.5539,34.5539,34.5539,34.5539,200.0
2013-08-09 14:30:00,47.14,47.14,47.14,47.14,0.0,34.5539,34.5539,34.5539,34.5539,0.0
2013-08-09 14:35:00,47.13,47.13,47.11,47.11,500.0,34.5466,34.5466,34.5319,34.5319,500.0
2013-08-09 14:40:00,47.11,47.14,47.11,47.14,400.0,34.5319,34.5539,34.5319,34.5539,400.0
2013-08-09 14:45:00,47.14,47.16,47.12,47.16,4400.0,34.5539,34.5686,34.5393,34.5686,4400.0
2013-08-09 14:50:00,47.17,47.17,47.17,47.17,1100.0,34.5759,34.5759,34.5759,34.5759,1100.0
2013-08-09 14:55:00,47.15,47.16,47.13,47.16,5500.0,34.5613,34.5686,34.5466,34.5686,5500.0
2013-08-09 15:00:00,47.17,47.17,47.16,47.17,1500.0,34.5759,34.5759,34.5686,34.5759,1500.0
2013-08-09 15:05:00,47.18,47.18,47.17,47.17,700.0,34.5832,34.5832,34.5759,34.5759,700.0
2013-08-09 15:10:00,47.17,47.17,47.17,47.17,700.0,34.5759,34.5759,34.5759,34.5759,700.0
2013-08-09 15:15:00,47.17,47.17,47.17,47.17,600.0,34.5759,34.5759,34.5759,34.5759,600.0
2013-08-09 15:20:00,47.2,47.21,47.19,47.19,900.0,34.5979,34.6052,34.5906,34.5906,900.0
2013-08-09 15:25:00,47.2,47.21,47.19,47.19,6500.0,34.5979,34.6052,34.5906,34.5906,6500.0
2013-08-09 15:30:00,47.17,47.2,47.17,47.2,900.0,34.5759,34.5979,34.5759,34.5979,900.0
2013-08-09 15:35:00,47.17,47.19,47.17,47.18,1500.0,34.5759,34.5906,34.5759,34.5832,1500.0
2013-08-09 15:40:00,47.19,47.19,47.15,47.15,6000.0,34.5906,34.5906,34.5613,34.5613,6000.0
2013-08-09 15:45:00,47.12,47.12,47.07,47.08,3700.0,34.5393,34.5393,34.5026,34.5099,3700.0
2013-08-09 15:50:00,47.08,47.08,47.0,47.0,8300.0,34.5099,34.5099,34.4513,34.4513,8300.0
2013-08-09 15:55:00,47.0,47.06,47.0,47.02,4300.0,34.4513,34.4953,34.4513,34.466,4300.0
2013-08-12 09:30:00,47.25,47.25,47.14,47.19,10900.0,34.6346,34.6346,34.5539,34.5906,10900.0
2013-08-12 09:35:00,47.19,47.19,47.19,47.19,0.0,34.5906,34.5906,34.5906,34.5906,0.0
2013-08-12 09:40:00,47.37,47.4,47.37,47.39,4400.0,34.7225,34.7445,34.7225,34.7372,4400.0
2013-08-12 09:45:00,47.39,47.42,47.37,47.38,5500.0,34.7372,34.7592,34.7225,34.7298,5500.0
2013-08-12 09:50:00,47.42,47.42,47.38,47.39,1300.0,34.7592,34.7592,34.7298,34.7372,1300.0
2013-08-12 09:55:00,47.41,47.42,47.41,47.41,1400.0,34.7518,34.7592,34.7518,34.7518,1400.0
2013-08-12 10:00:00,47.41,47.44,47.41,47.41,1500.0,34.7518,34.7738,34.7518,34.7518,1500.0
2013-08-12 10:05:00,47.43,47.47,47.43,47.47,1700.0,34.7665,34.7958,34.7665,34.7958,1700.0
2013-08-12 10:10:00,47.46,47.47,47.46,47.47,1400.0,34.7885,34.7958,34.7885,34.7958,1400.0
2013-08-12 10:15:00,47.48,47.49,47.46,47.48,4900.0,34.8031,34.8105,34.7885,34.8031,4900.0
2013-08-12 10:20:00,47.48,47.48,47.46,47.46,1800.0,34.8031,34.8031,34.7885,34.7885,1800.0
2013-08-12 10:25:00,47.46,47.46,47.43,47.44,2800.0,34.7885,34.7885,34.7665,34.7738,2800.0
2013-08-12 10:30:00,47.45,47.47,47.45,47.45,600.0,34.7812,34.7958,34.7812,34.7812,600.0
2013-08-12 10:35:00,47.47,47.51,47.46,47.48,2000.0,34.7958,34.8251,34.7885,34.8031,2000.0
2013-08-12 10:40:00,47.49,47.49,47.48,47.48,800.0,34.8105,34.8105,34.8031,34.8031,800.0
2013-08-12 10:45:00,47.49,47.49,47.49,47.49,100.0,34.8105,34.8105,34.8105,34.8105,100.0
2013-08-12 10:50:00,47.48,47.5,47.46,47.47,5900.0,34.8031,34.8178,34.7885,34.7958,5900.0
2013-08-12 10:55:00,47.47,47.49,47.46,47.47,2300.0,34.7958,34.8105,34.7885,34.7958,2300.0
2013-08-12 11:00:00,47.48,47.48,47.47,47.47,200.0,34.8031,34.8031,34.7958,34.7958,200.0
2013-08-12 11:05:00,47.48,47.48,47.44,47.44,1900.0,34.8031,34.8031,34.7738,34.7738,1900.0
2013-08-12 11:10:00,47.45,47.45,47.43,47.43,300.0,34.7812,34.7812,34.7665,34.7665,300.0
2013-08-12 11:15:00,47.43,47.43,47.43,47.43,0.0,34.7665,34.7665,34.7665,34.7665,0.0
2013-08-12 11:20:00,47.41,47.41,47.4,47.41,900.0,34.7518,34.7518,34.7445,34.7518,900.0
2013-08-12 11:25:00,47.42,47.42,47.42,47.42,100.0,34.7592,34.7592,34.7592,34.7592,100.0
2013-08-12 11:30:00,47.42,47.42,47.42,47.42,0.0,34.7592,34.7592,34.7592,34.7592,0.0
2013-08-12 11:35:00,47.37,47.37,47.37,47.37,100.0,34.7225,34.7225,34.7225,34.7225,100.0
2013-08-12 11:40:00,47.38,47.4,47.36,47.36,49500.0,34.7298,34.7445,34.7152,34.7152,49500.0
2013-08-12 11:45:00,47.37,47.37,47.31,47.31,4200.0,34.7225,34.7225,34.6785,34.6785,4200.0
2013-08-12 11:50:00,47.3,47.3,47.29,47.29,1000.0,34.6712,34.6712,34.6639,34.6639,1000.0
2013-08-12 11:55:00,47.3,47.32,47.3,47.32,1100.0,34.6712,34.6859,34.6712,34.6859,1100.0
2013-08-12 12:00:00,47.34,47.34,47.34,47.34,100.0,34.7005,34.7005,34.7005,34.7005,100.0
2013-08-12 12:05:00,47.34,47.34,47.34,47.34,2700.0,34.7005,34.7005,34.7005,34.7005,2700.0
2013-08-12 12:10:00,47.34,47.36,47.34,47.35,3600.0,34.7005,34.7152,34.7005,34.7079,3600.0
2013-08-12 12:15:00,47.35,47.35,47.35,47.35,200.0,34.7079,34.7079,34.7079,34.7079,200.0
2013-08-12 12:20:00,47.34,47.34,47.34,47.34,100.0,34.7005,34.7005,34.7005,34.7005,100.0
2013-08-12 12:25:00,47.34,47.34,47.34,47.34,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2013-08-12 12:30:00,47.27,47.3,47.25,47.3,1600.0,34.6492,34.6712,34.6346,34.6712,1600.0
2013-08-12 12:35:00,47.28,47.29,47.28,47.29,500.0,34.6565,34.6639,34.6565,34.6639,500.0
2013-08-12 12:40:00,47.27,47.31,47.27,47.31,1100.0,34.6492,34.6785,34.6492,34.6785,1100.0
2013-08-12 12:45:00,47.31,47.31,47.31,47.31,0.0,34.6785,34.6785,34.6785,34.6785,0.0
2013-08-12 12:50:00,47.31,47.35,47.31,47.35,2900.0,34.6785,34.7079,34.6785,34.7079,2900.0
2013-08-12 12:55:00,47.35,47.35,47.35,47.35,0.0,34.7079,34.7079,34.7079,34.7079,0.0
2013-08-12 13:00:00,47.4,47.41,47.35,47.35,26100.0,34.7445,34.7518,34.7079,34.7079,26100.0
2013-08-12 13:05:00,47.38,47.38,47.36,47.36,500.0,34.7298,34.7298,34.7152,34.7152,500.0
2013-08-12 13:10:00,47.34,47.37,47.34,47.35,2700.0,34.7005,34.7225,34.7005,34.7079,2700.0
2013-08-12 13:15:00,47.33,47.36,47.33,47.36,300.0,34.6932,34.7152,34.6932,34.7152,300.0
2013-08-12 13:20:00,47.34,47.36,47.34,47.36,14900.0,34.7005,34.7152,34.7005,34.7152,14900.0
2013-08-12 13:25:00,47.35,47.35,47.34,47.34,300.0,34.7079,34.7079,34.7005,34.7005,300.0
2013-08-12 13:30:00,47.33,47.35,47.33,47.34,600.0,34.6932,34.7079,34.6932,34.7005,600.0
2013-08-12 13:35:00,47.35,47.35,47.35,47.35,5300.0,34.7079,34.7079,34.7079,34.7079,5300.0
2013-08-12 13:40:00,47.35,47.35,47.35,47.35,700.0,34.7079,34.7079,34.7079,34.7079,700.0
2013-08-12 13:45:00,47.35,47.35,47.31,47.31,800.0,34.7079,34.7079,34.6785,34.6785,800.0
2013-08-12 13:50:00,47.28,47.28,47.27,47.27,2100.0,34.6565,34.6565,34.6492,34.6492,2100.0
2013-08-12 13:55:00,47.27,47.27,47.26,47.26,500.0,34.6492,34.6492,34.6419,34.6419,500.0
2013-08-12 14:00:00,47.25,47.26,47.25,47.26,300.0,34.6346,34.6419,34.6346,34.6419,300.0
2013-08-12 14:05:00,47.26,47.26,47.22,47.23,2100.0,34.6419,34.6419,34.6126,34.6199,2100.0
2013-08-12 14:10:00,47.23,47.23,47.22,47.22,3900.0,34.6199,34.6199,34.6126,34.6126,3900.0
2013-08-12 14:15:00,47.25,47.25,47.24,47.24,1200.0,34.6346,34.6346,34.6272,34.6272,1200.0
2013-08-12 14:20:00,47.24,47.24,47.24,47.24,0.0,34.6272,34.6272,34.6272,34.6272,0.0
2013-08-12 14:25:00,47.26,47.26,47.25,47.26,1500.0,34.6419,34.6419,34.6346,34.6419,1500.0
2013-08-12 14:30:00,47.27,47.28,47.24,47.24,9800.0,34.6492,34.6565,34.6272,34.6272,9800.0
2013-08-12 14:35:00,47.25,47.25,47.23,47.23,2300.0,34.6346,34.6346,34.6199,34.6199,2300.0
2013-08-12 14:40:00,47.23,47.23,47.23,47.23,200.0,34.6199,34.6199,34.6199,34.6199,200.0
2013-08-12 14:45:00,47.2,47.25,47.2,47.25,300.0,34.5979,34.6346,34.5979,34.6346,300.0
2013-08-12 14:50:00,47.25,47.25,47.22,47.22,1600.0,34.6346,34.6346,34.6126,34.6126,1600.0
2013-08-12 14:55:00,47.23,47.27,47.23,47.27,5400.0,34.6199,34.6492,34.6199,34.6492,5400.0
2013-08-12 15:00:00,47.28,47.28,47.26,47.27,3200.0,34.6565,34.6565,34.6419,34.6492,3200.0
2013-08-12 15:05:00,47.25,47.25,47.24,47.24,800.0,34.6346,34.6346,34.6272,34.6272,800.0
2013-08-12 15:10:00,47.26,47.3,47.26,47.3,3300.0,34.6419,34.6712,34.6419,34.6712,3300.0
2013-08-12 15:15:00,47.28,47.28,47.26,47.26,6800.0,34.6565,34.6565,34.6419,34.6419,6800.0
2013-08-12 15:20:00,47.28,47.32,47.27,47.3,2500.0,34.6565,34.6859,34.6492,34.6712,2500.0
2013-08-12 15:25:00,47.28,47.28,47.27,47.27,1000.0,34.6565,34.6565,34.6492,34.6492,1000.0
2013-08-12 15:30:00,47.25,47.27,47.25,47.27,5400.0,34.6346,34.6492,34.6346,34.6492,5400.0
2013-08-12 15:35:00,47.27,47.28,47.24,47.25,46500.0,34.6492,34.6565,34.6272,34.6346,46500.0
2013-08-12 15:40:00,47.25,47.27,47.25,47.27,4500.0,34.6346,34.6492,34.6346,34.6492,4500.0
2013-08-12 15:45:00,47.28,47.3,47.28,47.28,3700.0,34.6565,34.6712,34.6565,34.6565,3700.0
2013-08-12 15:50:00,47.28,47.29,47.27,47.29,3200.0,34.6565,34.6639,34.6492,34.6639,3200.0
2013-08-12 15:55:00,47.3,47.33,47.3,47.33,2100.0,34.6712,34.6932,34.6712,34.6932,2100.0
2013-08-13 09:30:00,47.51,47.6,47.51,47.6,7200.0,34.8251,34.8911,34.8251,34.8911,7200.0
2013-08-13 09:35:00,47.6,47.61,47.53,47.54,20400.0,34.8911,34.8984,34.8398,34.8471,20400.0
2013-08-13 09:40:00,47.52,47.54,47.49,47.52,6200.0,34.8325,34.8471,34.8105,34.8325,6200.0
2013-08-13 09:45:00,47.5,47.57,47.5,47.56,30000.0,34.8178,34.8691,34.8178,34.8618,30000.0
2013-08-13 09:50:00,47.57,47.59,47.52,47.52,9200.0,34.8691,34.8838,34.8325,34.8325,9200.0
2013-08-13 09:55:00,47.53,47.54,47.5,47.53,4400.0,34.8398,34.8471,34.8178,34.8398,4400.0
2013-08-13 10:00:00,47.54,47.54,47.47,47.47,9100.0,34.8471,34.8471,34.7958,34.7958,9100.0
2013-08-13 10:05:00,47.45,47.45,47.41,47.43,2100.0,34.7812,34.7812,34.7518,34.7665,2100.0
2013-08-13 10:10:00,47.43,47.48,47.43,47.47,8500.0,34.7665,34.8031,34.7665,34.7958,8500.0
2013-08-13 10:15:00,47.43,47.47,47.42,47.46,5000.0,34.7665,34.7958,34.7592,34.7885,5000.0
2013-08-13 10:20:00,47.46,47.48,47.46,47.46,8300.0,34.7885,34.8031,34.7885,34.7885,8300.0
2013-08-13 10:25:00,47.42,47.44,47.42,47.44,3200.0,34.7592,34.7738,34.7592,34.7738,3200.0
2013-08-13 10:30:00,47.41,47.45,47.41,47.45,2200.0,34.7518,34.7812,34.7518,34.7812,2200.0
2013-08-13 10:35:00,47.44,47.44,47.42,47.44,3100.0,34.7738,34.7738,34.7592,34.7738,3100.0
2013-08-13 10:40:00,47.46,47.47,47.45,47.47,4800.0,34.7885,34.7958,34.7812,34.7958,4800.0
2013-08-13 10:45:00,47.47,47.48,47.47,47.48,2200.0,34.7958,34.8031,34.7958,34.8031,2200.0
2013-08-13 10:50:00,47.49,47.49,47.46,47.46,16900.0,34.8105,34.8105,34.7885,34.7885,16900.0
2013-08-13 10:55:00,47.44,47.48,47.43,47.48,8700.0,34.7738,34.8031,34.7665,34.8031,8700.0
2013-08-13 11:00:00,47.48,47.51,47.48,47.51,3800.0,34.8031,34.8251,34.8031,34.8251,3800.0
2013-08-13 11:05:00,47.5,47.5,47.5,47.5,300.0,34.8178,34.8178,34.8178,34.8178,300.0
2013-08-13 11:10:00,47.5,47.5,47.5,47.5,0.0,34.8178,34.8178,34.8178,34.8178,0.0
2013-08-13 11:15:00,47.47,47.48,47.45,47.48,5400.0,34.7958,34.8031,34.7812,34.8031,5400.0
2013-08-13 11:20:00,47.48,47.48,47.48,47.48,2000.0,34.8031,34.8031,34.8031,34.8031,2000.0
2013-08-13 11:25:00,47.48,47.49,47.48,47.49,7400.0,34.8031,34.8105,34.8031,34.8105,7400.0
2013-08-13 11:30:00,47.49,47.51,47.49,47.51,800.0,34.8105,34.8251,34.8105,34.8251,800.0
2013-08-13 11:35:00,47.48,47.48,47.45,47.45,7900.0,34.8031,34.8031,34.7812,34.7812,7900.0
2013-08-13 11:40:00,47.46,47.48,47.46,47.46,31600.0,34.7885,34.8031,34.7885,34.7885,31600.0
2013-08-13 11:45:00,47.46,47.48,47.45,47.47,4000.0,34.7885,34.8031,34.7812,34.7958,4000.0
2013-08-13 11:50:00,47.47,47.47,47.46,47.46,9700.0,34.7958,34.7958,34.7885,34.7885,9700.0
2013-08-13 11:55:00,47.46,47.46,47.46,47.46,0.0,34.7885,34.7885,34.7885,34.7885,0.0
2013-08-13 12:00:00,47.42,47.42,47.42,47.42,1700.0,34.7592,34.7592,34.7592,34.7592,1700.0
2013-08-13 12:05:00,47.39,47.4,47.39,47.4,800.0,34.7372,34.7445,34.7372,34.7445,800.0
2013-08-13 12:10:00,47.41,47.44,47.41,47.44,3900.0,34.7518,34.7738,34.7518,34.7738,3900.0
2013-08-13 12:15:00,47.43,47.43,47.43,47.43,1600.0,34.7665,34.7665,34.7665,34.7665,1600.0
2013-08-13 12:20:00,47.46,47.46,47.46,47.46,800.0,34.7885,34.7885,34.7885,34.7885,800.0
2013-08-13 12:25:00,47.45,47.51,47.45,47.51,2700.0,34.7812,34.8251,34.7812,34.8251,2700.0
2013-08-13 12:30:00,47.56,47.56,47.55,47.55,700.0,34.8618,34.8618,34.8545,34.8545,700.0
2013-08-13 12:35:00,47.55,47.55,47.55,47.55,0.0,34.8545,34.8545,34.8545,34.8545,0.0
2013-08-13 12:40:00,47.56,47.56,47.53,47.54,1900.0,34.8618,34.8618,34.8398,34.8471,1900.0
2013-08-13 12:45:00,47.53,47.57,47.53,47.57,6700.0,34.8398,34.8691,34.8398,34.8691,6700.0
2013-08-13 12:50:00,47.57,47.6,47.56,47.58,3000.0,34.8691,34.8911,34.8618,34.8764,3000.0
2013-08-13 12:55:00,47.59,47.59,47.57,47.57,300.0,34.8838,34.8838,34.8691,34.8691,300.0
2013-08-13 13:00:00,47.58,47.62,47.58,47.59,2700.0,34.8764,34.9058,34.8764,34.8838,2700.0
2013-08-13 13:05:00,47.59,47.62,47.59,47.62,1800.0,34.8838,34.9058,34.8838,34.9058,1800.0
2013-08-13 13:10:00,47.61,47.64,47.61,47.64,3700.0,34.8984,34.9204,34.8984,34.9204,3700.0
2013-08-13 13:15:00,47.65,47.65,47.64,47.64,2200.0,34.9278,34.9278,34.9204,34.9204,2200.0
2013-08-13 13:20:00,47.63,47.65,47.63,47.63,5500.0,34.9131,34.9278,34.9131,34.9131,5500.0
2013-08-13 13:25:00,47.63,47.68,47.63,47.67,5400.0,34.9131,34.9497,34.9131,34.9424,5400.0
2013-08-13 13:30:00,47.66,47.67,47.65,47.67,2400.0,34.9351,34.9424,34.9278,34.9424,2400.0
2013-08-13 13:35:00,47.65,47.66,47.64,47.64,900.0,34.9278,34.9351,34.9204,34.9204,900.0
2013-08-13 13:40:00,47.64,47.64,47.61,47.62,1900.0,34.9204,34.9204,34.8984,34.9058,1900.0
2013-08-13 13:45:00,47.62,47.62,47.62,47.62,2000.0,34.9058,34.9058,34.9058,34.9058,2000.0
2013-08-13 13:50:00,47.62,47.66,47.62,47.64,42100.0,34.9058,34.9351,34.9058,34.9204,42100.0
2013-08-13 13:55:00,47.64,47.66,47.64,47.65,2100.0,34.9204,34.9351,34.9204,34.9278,2100.0
2013-08-13 14:00:00,47.66,47.66,47.65,47.66,1500.0,34.9351,34.9351,34.9278,34.9351,1500.0
2013-08-13 14:05:00,47.66,47.67,47.66,47.66,4100.0,34.9351,34.9424,34.9351,34.9351,4100.0
2013-08-13 14:10:00,47.68,47.68,47.65,47.65,4900.0,34.9497,34.9497,34.9278,34.9278,4900.0
2013-08-13 14:15:00,47.65,47.66,47.65,47.66,2300.0,34.9278,34.9351,34.9278,34.9351,2300.0
2013-08-13 14:20:00,47.66,47.68,47.66,47.68,2600.0,34.9351,34.9497,34.9351,34.9497,2600.0
2013-08-13 14:25:00,47.67,47.71,47.67,47.69,10300.0,34.9424,34.9717,34.9424,34.9571,10300.0
2013-08-13 14:30:00,47.68,47.68,47.66,47.68,9300.0,34.9497,34.9497,34.9351,34.9497,9300.0
2013-08-13 14:35:00,47.66,47.67,47.62,47.62,3000.0,34.9351,34.9424,34.9058,34.9058,3000.0
2013-08-13 14:40:00,47.64,47.64,47.63,47.63,2100.0,34.9204,34.9204,34.9131,34.9131,2100.0
2013-08-13 14:45:00,47.64,47.64,47.62,47.62,2500.0,34.9204,34.9204,34.9058,34.9058,2500.0
2013-08-13 14:50:00,47.63,47.67,47.63,47.65,6600.0,34.9131,34.9424,34.9131,34.9278,6600.0
2013-08-13 14:55:00,47.68,47.68,47.63,47.68,1900.0,34.9497,34.9497,34.9131,34.9497,1900.0
2013-08-13 15:00:00,47.68,47.71,47.68,47.71,3800.0,34.9497,34.9717,34.9497,34.9717,3800.0
2013-08-13 15:05:00,47.7,47.71,47.7,47.71,600.0,34.9644,34.9717,34.9644,34.9717,600.0
2013-08-13 15:10:00,47.71,47.72,47.71,47.72,3100.0,34.9717,34.9791,34.9717,34.9791,3100.0
2013-08-13 15:15:00,47.71,47.71,47.69,47.69,19900.0,34.9717,34.9717,34.9571,34.9571,19900.0
2013-08-13 15:20:00,47.7,47.75,47.7,47.75,2700.0,34.9644,35.0011,34.9644,35.0011,2700.0
2013-08-13 15:25:00,47.73,47.73,47.71,47.71,1200.0,34.9864,34.9864,34.9717,34.9717,1200.0
2013-08-13 15:30:00,47.68,47.69,47.68,47.69,1300.0,34.9497,34.9571,34.9497,34.9571,1300.0
2013-08-13 15:35:00,47.68,47.68,47.67,47.67,2600.0,34.9497,34.9497,34.9424,34.9424,2600.0
2013-08-13 15:40:00,47.66,47.69,47.63,47.64,13200.0,34.9351,34.9571,34.9131,34.9204,13200.0
2013-08-13 15:45:00,47.64,47.66,47.63,47.66,8300.0,34.9204,34.9351,34.9131,34.9351,8300.0
2013-08-13 15:50:00,47.66,47.66,47.59,47.61,9100.0,34.9351,34.9351,34.8838,34.8984,9100.0
2013-08-13 15:55:00,47.62,47.62,47.56,47.58,32800.0,34.9058,34.9058,34.8618,34.8764,32800.0
2013-08-14 09:30:00,47.83,47.83,47.77,47.79,1900.0,35.0597,35.0597,35.0157,35.0304,1900.0
2013-08-14 09:35:00,47.77,47.77,47.73,47.75,13000.0,35.0157,35.0157,34.9864,35.0011,13000.0
2013-08-14 09:40:00,47.72,47.75,47.7,47.75,5800.0,34.9791,35.0011,34.9644,35.0011,5800.0
2013-08-14 09:45:00,47.73,47.76,47.73,47.75,13100.0,34.9864,35.0084,34.9864,35.0011,13100.0
2013-08-14 09:50:00,47.74,47.76,47.74,47.76,2300.0,34.9937,35.0084,34.9937,35.0084,2300.0
2013-08-14 09:55:00,47.77,47.78,47.76,47.78,1600.0,35.0157,35.023,35.0084,35.023,1600.0
2013-08-14 10:00:00,47.78,47.8,47.76,47.79,2000.0,35.023,35.0377,35.0084,35.0304,2000.0
2013-08-14 10:05:00,47.79,47.8,47.77,47.78,7500.0,35.0304,35.0377,35.0157,35.023,7500.0
2013-08-14 10:10:00,47.77,47.77,47.73,47.75,3900.0,35.0157,35.0157,34.9864,35.0011,3900.0
2013-08-14 10:15:00,47.75,47.77,47.75,47.77,1600.0,35.0011,35.0157,35.0011,35.0157,1600.0
2013-08-14 10:20:00,47.76,47.78,47.76,47.78,4000.0,35.0084,35.023,35.0084,35.023,4000.0
2013-08-14 10:25:00,47.79,47.79,47.78,47.78,2700.0,35.0304,35.0304,35.023,35.023,2700.0
2013-08-14 10:30:00,47.79,47.82,47.79,47.82,3000.0,35.0304,35.0524,35.0304,35.0524,3000.0
2013-08-14 10:35:00,47.82,47.82,47.81,47.81,2100.0,35.0524,35.0524,35.045,35.045,2100.0
2013-08-14 10:40:00,47.79,47.8,47.75,47.77,4700.0,35.0304,35.0377,35.0011,35.0157,4700.0
2013-08-14 10:45:00,47.77,47.78,47.74,47.75,4000.0,35.0157,35.023,34.9937,35.0011,4000.0
2013-08-14 10:50:00,47.76,47.77,47.75,47.77,5800.0,35.0084,35.0157,35.0011,35.0157,5800.0
2013-08-14 10:55:00,47.77,47.78,47.77,47.78,4600.0,35.0157,35.023,35.0157,35.023,4600.0
2013-08-14 11:00:00,47.77,47.77,47.76,47.77,2400.0,35.0157,35.0157,35.0084,35.0157,2400.0
2013-08-14 11:05:00,47.77,47.79,47.77,47.78,2900.0,35.0157,35.0304,35.0157,35.023,2900.0
2013-08-14 11:10:00,47.78,47.78,47.75,47.76,1300.0,35.023,35.023,35.0011,35.0084,1300.0
2013-08-14 11:15:00,47.75,47.76,47.74,47.76,1500.0,35.0011,35.0084,34.9937,35.0084,1500.0
2013-08-14 11:20:00,47.77,47.77,47.73,47.73,2300.0,35.0157,35.0157,34.9864,34.9864,2300.0
2013-08-14 11:25:00,47.72,47.72,47.69,47.71,1900.0,34.9791,34.9791,34.9571,34.9717,1900.0
2013-08-14 11:30:00,47.71,47.73,47.71,47.73,3000.0,34.9717,34.9864,34.9717,34.9864,3000.0
2013-08-14 11:35:00,47.73,47.73,47.73,47.73,1900.0,34.9864,34.9864,34.9864,34.9864,1900.0
2013-08-14 11:40:00,47.74,47.76,47.74,47.74,10500.0,34.9937,35.0084,34.9937,34.9937,10500.0
2013-08-14 11:45:00,47.74,47.74,47.74,47.74,2200.0,34.9937,34.9937,34.9937,34.9937,2200.0
2013-08-14 11:50:00,47.73,47.74,47.73,47.73,1900.0,34.9864,34.9937,34.9864,34.9864,1900.0
2013-08-14 11:55:00,47.72,47.73,47.71,47.73,4100.0,34.9791,34.9864,34.9717,34.9864,4100.0
2013-08-14 12:00:00,47.73,47.75,47.73,47.75,700.0,34.9864,35.0011,34.9864,35.0011,700.0
2013-08-14 12:05:00,47.74,47.75,47.74,47.75,400.0,34.9937,35.0011,34.9937,35.0011,400.0
2013-08-14 12:10:00,47.76,47.77,47.76,47.77,5300.0,35.0084,35.0157,35.0084,35.0157,5300.0
2013-08-14 12:15:00,47.77,47.79,47.77,47.79,3900.0,35.0157,35.0304,35.0157,35.0304,3900.0
2013-08-14 12:20:00,47.77,47.77,47.76,47.76,1500.0,35.0157,35.0157,35.0084,35.0084,1500.0
2013-08-14 12:25:00,47.77,47.8,47.76,47.8,4300.0,35.0157,35.0377,35.0084,35.0377,4300.0
2013-08-14 12:30:00,47.8,47.8,47.8,47.8,600.0,35.0377,35.0377,35.0377,35.0377,600.0
2013-08-14 12:35:00,47.8,47.81,47.78,47.78,1200.0,35.0377,35.045,35.023,35.023,1200.0
2013-08-14 12:40:00,47.77,47.79,47.77,47.77,5500.0,35.0157,35.0304,35.0157,35.0157,5500.0
2013-08-14 12:45:00,47.79,47.79,47.78,47.78,1500.0,35.0304,35.0304,35.023,35.023,1500.0
2013-08-14 12:50:00,47.76,47.76,47.76,47.76,800.0,35.0084,35.0084,35.0084,35.0084,800.0
2013-08-14 12:55:00,47.77,47.77,47.77,47.77,1800.0,35.0157,35.0157,35.0157,35.0157,1800.0
2013-08-14 13:00:00,47.78,47.79,47.78,47.79,3700.0,35.023,35.0304,35.023,35.0304,3700.0
2013-08-14 13:05:00,47.81,47.81,47.8,47.8,2000.0,35.045,35.045,35.0377,35.0377,2000.0
2013-08-14 13:10:00,47.79,47.8,47.78,47.8,1900.0,35.0304,35.0377,35.023,35.0377,1900.0
2013-08-14 13:15:00,47.8,47.81,47.8,47.81,5600.0,35.0377,35.045,35.0377,35.045,5600.0
2013-08-14 13:20:00,47.8,47.81,47.8,47.81,4200.0,35.0377,35.045,35.0377,35.045,4200.0
2013-08-14 13:25:00,47.81,47.81,47.8,47.8,1000.0,35.045,35.045,35.0377,35.0377,1000.0
2013-08-14 13:30:00,47.8,47.8,47.72,47.75,12600.0,35.0377,35.0377,34.9791,35.0011,12600.0
2013-08-14 13:35:00,47.73,47.76,47.73,47.76,1500.0,34.9864,35.0084,34.9864,35.0084,1500.0
2013-08-14 13:40:00,47.76,47.76,47.76,47.76,0.0,35.0084,35.0084,35.0084,35.0084,0.0
2013-08-14 13:45:00,47.69,47.69,47.68,47.69,2800.0,34.9571,34.9571,34.9497,34.9571,2800.0
2013-08-14 13:50:00,47.7,47.74,47.7,47.74,4000.0,34.9644,34.9937,34.9644,34.9937,4000.0
2013-08-14 13:55:00,47.74,47.74,47.71,47.73,2600.0,34.9937,34.9937,34.9717,34.9864,2600.0
2013-08-14 14:00:00,47.75,47.76,47.75,47.75,1000.0,35.0011,35.0084,35.0011,35.0011,1000.0
2013-08-14 14:05:00,47.75,47.76,47.75,47.76,1800.0,35.0011,35.0084,35.0011,35.0084,1800.0
2013-08-14 14:10:00,47.76,47.76,47.75,47.75,6300.0,35.0084,35.0084,35.0011,35.0011,6300.0
2013-08-14 14:15:00,47.75,47.75,47.75,47.75,300.0,35.0011,35.0011,35.0011,35.0011,300.0
2013-08-14 14:20:00,47.75,47.75,47.71,47.73,3400.0,35.0011,35.0011,34.9717,34.9864,3400.0
2013-08-14 14:25:00,47.73,47.74,47.73,47.74,1200.0,34.9864,34.9937,34.9864,34.9937,1200.0
2013-08-14 14:30:00,47.74,47.75,47.74,47.74,3400.0,34.9937,35.0011,34.9937,34.9937,3400.0
2013-08-14 14:35:00,47.7,47.74,47.7,47.74,11600.0,34.9644,34.9937,34.9644,34.9937,11600.0
2013-08-14 14:40:00,47.75,47.75,47.73,47.74,6700.0,35.0011,35.0011,34.9864,34.9937,6700.0
2013-08-14 14:45:00,47.74,47.77,47.74,47.76,3800.0,34.9937,35.0157,34.9937,35.0084,3800.0
2013-08-14 14:50:00,47.76,47.76,47.75,47.75,2200.0,35.0084,35.0084,35.0011,35.0011,2200.0
2013-08-14 14:55:00,47.75,47.76,47.75,47.76,2200.0,35.0011,35.0084,35.0011,35.0084,2200.0
2013-08-14 15:00:00,47.76,47.77,47.74,47.74,5800.0,35.0084,35.0157,34.9937,34.9937,5800.0
2013-08-14 15:05:00,47.74,47.76,47.74,47.76,3700.0,34.9937,35.0084,34.9937,35.0084,3700.0
2013-08-14 15:10:00,47.76,47.77,47.76,47.77,1800.0,35.0084,35.0157,35.0084,35.0157,1800.0
2013-08-14 15:15:00,47.77,47.8,47.77,47.78,1700.0,35.0157,35.0377,35.0157,35.023,1700.0
2013-08-14 15:20:00,47.77,47.78,47.76,47.76,4600.0,35.0157,35.023,35.0084,35.0084,4600.0
2013-08-14 15:25:00,47.78,47.78,47.77,47.77,4000.0,35.023,35.023,35.0157,35.0157,4000.0
2013-08-14 15:30:00,47.78,47.78,47.74,47.74,5300.0,35.023,35.023,34.9937,34.9937,5300.0
2013-08-14 15:35:00,47.72,47.73,47.71,47.73,19900.0,34.9791,34.9864,34.9717,34.9864,19900.0
2013-08-14 15:40:00,47.73,47.74,47.72,47.72,3100.0,34.9864,34.9937,34.9791,34.9791,3100.0
2013-08-14 15:45:00,47.73,47.73,47.71,47.72,1800.0,34.9864,34.9864,34.9717,34.9791,1800.0
2013-08-14 15:50:00,47.7,47.72,47.7,47.71,2200.0,34.9644,34.9791,34.9644,34.9717,2200.0
2013-08-14 15:55:00,47.72,47.74,47.69,47.73,21500.0,34.9791,34.9937,34.9571,34.9864,21500.0
2013-08-15 09:30:00,47.2,47.21,47.06,47.07,5900.0,34.5979,34.6052,34.4953,34.5026,5900.0
2013-08-15 09:35:00,47.04,47.07,47.04,47.06,3900.0,34.4806,34.5026,34.4806,34.4953,3900.0
2013-08-15 09:40:00,47.02,47.09,47.0,47.09,7700.0,34.466,34.5173,34.4513,34.5173,7700.0
2013-08-15 09:45:00,47.08,47.08,46.98,46.98,1500.0,34.5099,34.5099,34.4366,34.4366,1500.0
2013-08-15 09:50:00,46.97,46.97,46.95,46.96,3000.0,34.4293,34.4293,34.4147,34.422,3000.0
2013-08-15 09:55:00,46.93,46.99,46.91,46.98,5300.0,34.4,34.444,34.3853,34.4366,5300.0
2013-08-15 10:00:00,46.97,47.0,46.94,46.95,4900.0,34.4293,34.4513,34.4073,34.4147,4900.0
2013-08-15 10:05:00,46.95,46.95,46.83,46.83,3000.0,34.4147,34.4147,34.3267,34.3267,3000.0
2013-08-15 10:10:00,46.82,46.82,46.78,46.78,19100.0,34.3194,34.3194,34.29,34.29,19100.0
2013-08-15 10:15:00,46.83,46.83,46.81,46.81,800.0,34.3267,34.3267,34.312,34.312,800.0
2013-08-15 10:20:00,46.86,46.86,46.85,46.85,4100.0,34.3487,34.3487,34.3414,34.3414,4100.0
2013-08-15 10:25:00,46.86,46.93,46.86,46.92,2100.0,34.3487,34.4,34.3487,34.3927,2100.0
2013-08-15 10:30:00,46.91,46.92,46.88,46.91,6600.0,34.3853,34.3927,34.3633,34.3853,6600.0
2013-08-15 10:35:00,46.92,46.94,46.89,46.92,6300.0,34.3927,34.4073,34.3707,34.3927,6300.0
2013-08-15 10:40:00,46.93,46.93,46.91,46.92,3300.0,34.4,34.4,34.3853,34.3927,3300.0
2013-08-15 10:45:00,46.93,46.93,46.89,46.89,700.0,34.4,34.4,34.3707,34.3707,700.0
2013-08-15 10:50:00,46.84,46.91,46.84,46.9,10700.0,34.334,34.3853,34.334,34.378,10700.0
2013-08-15 10:55:00,46.92,46.92,46.89,46.9,5700.0,34.3927,34.3927,34.3707,34.378,5700.0
2013-08-15 11:00:00,46.94,46.96,46.94,46.96,4000.0,34.4073,34.422,34.4073,34.422,4000.0
2013-08-15 11:05:00,46.96,46.99,46.96,46.99,5300.0,34.422,34.444,34.422,34.444,5300.0
2013-08-15 11:10:00,47.02,47.07,47.02,47.03,2300.0,34.466,34.5026,34.466,34.4733,2300.0
2013-08-15 11:15:00,47.05,47.09,47.04,47.09,2200.0,34.488,34.5173,34.4806,34.5173,2200.0
2013-08-15 11:20:00,47.09,47.13,47.07,47.11,2400.0,34.5173,34.5466,34.5026,34.5319,2400.0
2013-08-15 11:25:00,47.13,47.14,47.13,47.13,2400.0,34.5466,34.5539,34.5466,34.5466,2400.0
2013-08-15 11:30:00,47.15,47.15,47.14,47.14,9000.0,34.5613,34.5613,34.5539,34.5539,9000.0
2013-08-15 11:35:00,47.16,47.16,47.16,47.16,200.0,34.5686,34.5686,34.5686,34.5686,200.0
2013-08-15 11:40:00,47.17,47.17,47.17,47.17,800.0,34.5759,34.5759,34.5759,34.5759,800.0
2013-08-15 11:45:00,47.18,47.2,47.17,47.2,2000.0,34.5832,34.5979,34.5759,34.5979,2000.0
2013-08-15 11:50:00,47.2,47.2,47.17,47.17,3200.0,34.5979,34.5979,34.5759,34.5759,3200.0
2013-08-15 11:55:00,47.2,47.21,47.18,47.18,3500.0,34.5979,34.6052,34.5832,34.5832,3500.0
2013-08-15 12:00:00,47.19,47.19,47.17,47.17,3600.0,34.5906,34.5906,34.5759,34.5759,3600.0
2013-08-15 12:05:00,47.18,47.19,47.16,47.18,2900.0,34.5832,34.5906,34.5686,34.5832,2900.0
2013-08-15 12:10:00,47.19,47.19,47.16,47.16,2700.0,34.5906,34.5906,34.5686,34.5686,2700.0
2013-08-15 12:15:00,47.18,47.22,47.17,47.22,4000.0,34.5832,34.6126,34.5759,34.6126,4000.0
2013-08-15 12:20:00,47.22,47.23,47.2,47.2,3000.0,34.6126,34.6199,34.5979,34.5979,3000.0
2013-08-15 12:25:00,47.22,47.22,47.19,47.2,3400.0,34.6126,34.6126,34.5906,34.5979,3400.0
2013-08-15 12:30:00,47.2,47.25,47.2,47.22,6100.0,34.5979,34.6346,34.5979,34.6126,6100.0
2013-08-15 12:35:00,47.21,47.22,47.19,47.19,3900.0,34.6052,34.6126,34.5906,34.5906,3900.0
2013-08-15 12:40:00,47.19,47.2,47.18,47.18,3200.0,34.5906,34.5979,34.5832,34.5832,3200.0
2013-08-15 12:45:00,47.18,47.2,47.16,47.16,9300.0,34.5832,34.5979,34.5686,34.5686,9300.0
2013-08-15 12:50:00,47.16,47.2,47.16,47.2,3300.0,34.5686,34.5979,34.5686,34.5979,3300.0
2013-08-15 12:55:00,47.19,47.22,47.18,47.18,8700.0,34.5906,34.6126,34.5832,34.5832,8700.0
2013-08-15 13:00:00,47.19,47.21,47.17,47.21,5800.0,34.5906,34.6052,34.5759,34.6052,5800.0
2013-08-15 13:05:00,47.21,47.21,47.16,47.18,2100.0,34.6052,34.6052,34.5686,34.5832,2100.0
2013-08-15 13:10:00,47.21,47.21,47.13,47.2,4400.0,34.6052,34.6052,34.5466,34.5979,4400.0
2013-08-15 13:15:00,47.2,47.22,47.18,47.2,1500.0,34.5979,34.6126,34.5832,34.5979,1500.0
2013-08-15 13:20:00,47.21,47.21,47.15,47.17,1700.0,34.6052,34.6052,34.5613,34.5759,1700.0
2013-08-15 13:25:00,47.15,47.16,47.13,47.16,2700.0,34.5613,34.5686,34.5466,34.5686,2700.0
2013-08-15 13:30:00,47.16,47.21,47.13,47.21,5300.0,34.5686,34.6052,34.5466,34.6052,5300.0
2013-08-15 13:35:00,47.22,47.24,47.19,47.19,3100.0,34.6126,34.6272,34.5906,34.5906,3100.0
2013-08-15 13:40:00,47.22,47.25,47.21,47.25,1200.0,34.6126,34.6346,34.6052,34.6346,1200.0
2013-08-15 13:45:00,47.26,47.26,47.24,47.25,3200.0,34.6419,34.6419,34.6272,34.6346,3200.0
2013-08-15 13:50:00,47.26,47.26,47.24,47.24,1600.0,34.6419,34.6419,34.6272,34.6272,1600.0
2013-08-15 13:55:00,47.24,47.24,47.22,47.22,1300.0,34.6272,34.6272,34.6126,34.6126,1300.0
2013-08-15 14:00:00,47.25,47.25,47.23,47.24,6600.0,34.6346,34.6346,34.6199,34.6272,6600.0
2013-08-15 14:05:00,47.25,47.26,47.2,47.2,1800.0,34.6346,34.6419,34.5979,34.5979,1800.0
2013-08-15 14:10:00,47.22,47.24,47.18,47.21,7500.0,34.6126,34.6272,34.5832,34.6052,7500.0
2013-08-15 14:15:00,47.21,47.23,47.19,47.23,2600.0,34.6052,34.6199,34.5906,34.6199,2600.0
2013-08-15 14:20:00,47.25,47.29,47.23,47.29,4200.0,34.6346,34.6639,34.6199,34.6639,4200.0
2013-08-15 14:25:00,47.29,47.31,47.28,47.28,6300.0,34.6639,34.6785,34.6565,34.6565,6300.0
2013-08-15 14:30:00,47.3,47.32,47.3,47.31,1800.0,34.6712,34.6859,34.6712,34.6785,1800.0
2013-08-15 14:35:00,47.29,47.3,47.26,47.26,2000.0,34.6639,34.6712,34.6419,34.6419,2000.0
2013-08-15 14:40:00,47.27,47.29,47.24,47.29,2200.0,34.6492,34.6639,34.6272,34.6639,2200.0
2013-08-15 14:45:00,47.3,47.3,47.27,47.27,3000.0,34.6712,34.6712,34.6492,34.6492,3000.0
2013-08-15 14:50:00,47.25,47.27,47.24,47.26,5100.0,34.6346,34.6492,34.6272,34.6419,5100.0
2013-08-15 14:55:00,47.26,47.27,47.25,47.26,3300.0,34.6419,34.6492,34.6346,34.6419,3300.0
2013-08-15 15:00:00,47.25,47.27,47.24,47.25,2800.0,34.6346,34.6492,34.6272,34.6346,2800.0
2013-08-15 15:05:00,47.25,47.28,47.25,47.28,7600.0,34.6346,34.6565,34.6346,34.6565,7600.0
2013-08-15 15:10:00,47.28,47.28,47.22,47.22,1400.0,34.6565,34.6565,34.6126,34.6126,1400.0
2013-08-15 15:15:00,47.23,47.24,47.19,47.19,2500.0,34.6199,34.6272,34.5906,34.5906,2500.0
2013-08-15 15:20:00,47.17,47.21,47.17,47.19,3300.0,34.5759,34.6052,34.5759,34.5906,3300.0
2013-08-15 15:25:00,47.21,47.22,47.19,47.2,2700.0,34.6052,34.6126,34.5906,34.5979,2700.0
2013-08-15 15:30:00,47.21,47.24,47.21,47.22,1900.0,34.6052,34.6272,34.6052,34.6126,1900.0
2013-08-15 15:35:00,47.21,47.22,47.2,47.21,39200.0,34.6052,34.6126,34.5979,34.6052,39200.0
2013-08-15 15:40:00,47.21,47.21,47.19,47.19,7400.0,34.6052,34.6052,34.5906,34.5906,7400.0
2013-08-15 15:45:00,47.2,47.26,47.2,47.23,6800.0,34.5979,34.6419,34.5979,34.6199,6800.0
2013-08-15 15:50:00,47.23,47.24,47.18,47.18,10300.0,34.6199,34.6272,34.5832,34.5832,10300.0
2013-08-15 15:55:00,47.18,47.22,47.17,47.18,23600.0,34.5832,34.6126,34.5759,34.5832,23600.0
2013-08-16 09:30:00,47.29,47.29,47.25,47.25,7400.0,34.6639,34.6639,34.6346,34.6346,7400.0
2013-08-16 09:35:00,47.18,47.19,47.18,47.19,900.0,34.5832,34.5906,34.5832,34.5906,900.0
2013-08-16 09:40:00,47.22,47.23,47.19,47.2,4500.0,34.6126,34.6199,34.5906,34.5979,4500.0
2013-08-16 09:45:00,47.2,47.2,47.2,47.2,600.0,34.5979,34.5979,34.5979,34.5979,600.0
2013-08-16 09:50:00,47.26,47.26,47.21,47.21,800.0,34.6419,34.6419,34.6052,34.6052,800.0
2013-08-16 09:55:00,47.26,47.26,47.24,47.24,8500.0,34.6419,34.6419,34.6272,34.6272,8500.0
2013-08-16 10:00:00,47.21,47.26,47.21,47.26,2600.0,34.6052,34.6419,34.6052,34.6419,2600.0
2013-08-16 10:05:00,47.27,47.28,47.27,47.27,900.0,34.6492,34.6565,34.6492,34.6492,900.0
2013-08-16 10:10:00,47.28,47.28,47.26,47.26,7900.0,34.6565,34.6565,34.6419,34.6419,7900.0
2013-08-16 10:15:00,47.27,47.27,47.24,47.24,2100.0,34.6492,34.6492,34.6272,34.6272,2100.0
2013-08-16 10:20:00,47.21,47.23,47.21,47.23,1000.0,34.6052,34.6199,34.6052,34.6199,1000.0
2013-08-16 10:25:00,47.21,47.26,47.21,47.24,5500.0,34.6052,34.6419,34.6052,34.6272,5500.0
2013-08-16 10:30:00,47.23,47.25,47.21,47.25,800.0,34.6199,34.6346,34.6052,34.6346,800.0
2013-08-16 10:35:00,47.28,47.29,47.28,47.29,1300.0,34.6565,34.6639,34.6565,34.6639,1300.0
2013-08-16 10:40:00,47.31,47.31,47.27,47.27,2500.0,34.6785,34.6785,34.6492,34.6492,2500.0
2013-08-16 10:45:00,47.27,47.31,47.26,47.26,8000.0,34.6492,34.6785,34.6419,34.6419,8000.0
2013-08-16 10:50:00,47.3,47.3,47.29,47.3,300.0,34.6712,34.6712,34.6639,34.6712,300.0
2013-08-16 10:55:00,47.35,47.35,47.33,47.33,700.0,34.7079,34.7079,34.6932,34.6932,700.0
2013-08-16 11:00:00,47.32,47.34,47.32,47.34,700.0,34.6859,34.7005,34.6859,34.7005,700.0
2013-08-16 11:05:00,47.31,47.33,47.31,47.33,20400.0,34.6785,34.6932,34.6785,34.6932,20400.0
2013-08-16 11:10:00,47.3,47.3,47.3,47.3,200.0,34.6712,34.6712,34.6712,34.6712,200.0
2013-08-16 11:15:00,47.29,47.29,47.28,47.28,800.0,34.6639,34.6639,34.6565,34.6565,800.0
2013-08-16 11:20:00,47.27,47.28,47.25,47.25,1100.0,34.6492,34.6565,34.6346,34.6346,1100.0
2013-08-16 11:25:00,47.24,47.26,47.24,47.26,2000.0,34.6272,34.6419,34.6272,34.6419,2000.0
2013-08-16 11:30:00,47.26,47.26,47.23,47.23,2300.0,34.6419,34.6419,34.6199,34.6199,2300.0
2013-08-16 11:35:00,47.25,47.28,47.25,47.28,600.0,34.6346,34.6565,34.6346,34.6565,600.0
2013-08-16 11:40:00,47.28,47.28,47.28,47.28,200.0,34.6565,34.6565,34.6565,34.6565,200.0
2013-08-16 11:45:00,47.31,47.31,47.29,47.3,12600.0,34.6785,34.6785,34.6639,34.6712,12600.0
2013-08-16 11:50:00,47.29,47.29,47.27,47.27,1000.0,34.6639,34.6639,34.6492,34.6492,1000.0
2013-08-16 11:55:00,47.29,47.3,47.28,47.3,4100.0,34.6639,34.6712,34.6565,34.6712,4100.0
2013-08-16 12:00:00,47.27,47.28,47.27,47.28,500.0,34.6492,34.6565,34.6492,34.6565,500.0
2013-08-16 12:05:00,47.28,47.28,47.28,47.28,0.0,34.6565,34.6565,34.6565,34.6565,0.0
2013-08-16 12:10:00,47.26,47.26,47.23,47.23,1700.0,34.6419,34.6419,34.6199,34.6199,1700.0
2013-08-16 12:15:00,47.23,47.23,47.21,47.21,1600.0,34.6199,34.6199,34.6052,34.6052,1600.0
2013-08-16 12:20:00,47.21,47.21,47.19,47.19,1500.0,34.6052,34.6052,34.5906,34.5906,1500.0
2013-08-16 12:25:00,47.2,47.2,47.2,47.2,100.0,34.5979,34.5979,34.5979,34.5979,100.0
2013-08-16 12:30:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:35:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:40:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:45:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:50:00,47.1,47.14,47.1,47.14,700.0,34.5246,34.5539,34.5246,34.5539,700.0
2013-08-16 12:55:00,47.11,47.12,47.1,47.1,600.0,34.5319,34.5393,34.5246,34.5246,600.0
2013-08-16 13:00:00,47.11,47.11,47.09,47.09,2200.0,34.5319,34.5319,34.5173,34.5173,2200.0
2013-08-16 13:05:00,47.09,47.09,47.05,47.06,500.0,34.5173,34.5173,34.488,34.4953,500.0
2013-08-16 13:10:00,47.06,47.06,47.06,47.06,0.0,34.4953,34.4953,34.4953,34.4953,0.0
2013-08-16 13:15:00,47.04,47.04,47.03,47.04,1100.0,34.4806,34.4806,34.4733,34.4806,1100.0
2013-08-16 13:20:00,47.01,47.05,47.01,47.05,3100.0,34.4586,34.488,34.4586,34.488,3100.0
2013-08-16 13:25:00,47.05,47.05,47.05,47.05,0.0,34.488,34.488,34.488,34.488,0.0
2013-08-16 13:30:00,47.04,47.04,47.04,47.04,1000.0,34.4806,34.4806,34.4806,34.4806,1000.0
2013-08-16 13:35:00,47.0,47.0,47.0,47.0,1300.0,34.4513,34.4513,34.4513,34.4513,1300.0
2013-08-16 13:40:00,46.99,46.99,46.91,46.91,3600.0,34.444,34.444,34.3853,34.3853,3600.0
2013-08-16 13:45:00,46.9,46.9,46.86,46.89,8600.0,34.378,34.378,34.3487,34.3707,8600.0
2013-08-16 13:50:00,46.89,46.92,46.89,46.92,1500.0,34.3707,34.3927,34.3707,34.3927,1500.0
2013-08-16 13:55:00,46.93,46.93,46.93,46.93,800.0,34.4,34.4,34.4,34.4,800.0
2013-08-16 14:00:00,46.94,46.94,46.93,46.93,9200.0,34.4073,34.4073,34.4,34.4,9200.0
2013-08-16 14:05:00,46.96,46.96,46.96,46.96,100.0,34.422,34.422,34.422,34.422,100.0
2013-08-16 14:10:00,46.92,46.92,46.9,46.9,2200.0,34.3927,34.3927,34.378,34.378,2200.0
2013-08-16 14:15:00,46.88,46.88,46.85,46.87,34800.0,34.3633,34.3633,34.3414,34.356,34800.0
2013-08-16 14:20:00,46.86,46.9,46.86,46.9,2300.0,34.3487,34.378,34.3487,34.378,2300.0
2013-08-16 14:25:00,46.9,46.91,46.88,46.9,2700.0,34.378,34.3853,34.3633,34.378,2700.0
2013-08-16 14:30:00,46.9,46.9,46.87,46.87,1300.0,34.378,34.378,34.356,34.356,1300.0
2013-08-16 14:35:00,46.88,46.92,46.88,46.92,10500.0,34.3633,34.3927,34.3633,34.3927,10500.0
2013-08-16 14:40:00,46.92,46.92,46.92,46.92,0.0,34.3927,34.3927,34.3927,34.3927,0.0
2013-08-16 14:45:00,46.9,46.94,46.9,46.91,30100.0,34.378,34.4073,34.378,34.3853,30100.0
2013-08-16 14:50:00,46.92,46.96,46.92,46.96,33600.0,34.3927,34.422,34.3927,34.422,33600.0
2013-08-16 14:55:00,46.96,46.96,46.93,46.96,28500.0,34.422,34.422,34.4,34.422,28500.0
2013-08-16 15:00:00,46.95,46.96,46.94,46.95,30200.0,34.4147,34.422,34.4073,34.4147,30200.0
2013-08-16 15:05:00,46.95,46.97,46.94,46.95,29800.0,34.4147,34.4293,34.4073,34.4147,29800.0
2013-08-16 15:10:00,46.95,46.96,46.91,46.91,27500.0,34.4147,34.422,34.3853,34.3853,27500.0
2013-08-16 15:15:00,46.92,46.92,46.88,46.88,29800.0,34.3927,34.3927,34.3633,34.3633,29800.0
2013-08-16 15:20:00,46.87,46.9,46.87,46.88,28600.0,34.356,34.378,34.356,34.3633,28600.0
2013-08-16 15:25:00,46.87,46.89,46.84,46.84,80100.0,34.356,34.3707,34.334,34.334,80100.0
2013-08-16 15:30:00,46.85,46.85,46.83,46.84,29600.0,34.3414,34.3414,34.3267,34.334,29600.0
2013-08-16 15:35:00,46.85,46.89,46.85,46.89,30600.0,34.3414,34.3707,34.3414,34.3707,30600.0
2013-08-16 15:40:00,46.89,46.9,46.84,46.84,27100.0,34.3707,34.378,34.334,34.334,27100.0
2013-08-16 15:45:00,46.85,46.86,46.8,46.8,31200.0,34.3414,34.3487,34.3047,34.3047,31200.0
2013-08-16 15:50:00,46.82,46.83,46.82,46.82,800.0,34.3194,34.3267,34.3194,34.3194,800.0
2013-08-16 15:55:00,46.83,46.84,46.79,46.84,11700.0,34.3267,34.334,34.2974,34.334,11700.0
2013-08-19 09:30:00,46.61,46.63,46.51,46.51,1400.0,34.1654,34.1801,34.0921,34.0921,1400.0
2013-08-19 09:35:00,46.5,46.52,46.5,46.5,800.0,34.0848,34.0995,34.0848,34.0848,800.0
2013-08-19 09:40:00,46.53,46.53,46.48,46.48,900.0,34.1068,34.1068,34.0701,34.0701,900.0
2013-08-19 09:45:00,46.47,46.48,46.44,46.44,800.0,34.0628,34.0701,34.0408,34.0408,800.0
2013-08-19 09:50:00,46.41,46.45,46.39,46.45,1700.0,34.0188,34.0482,34.0042,34.0482,1700.0
2013-08-19 09:55:00,46.47,46.51,46.47,46.51,900.0,34.0628,34.0921,34.0628,34.0921,900.0
2013-08-19 10:00:00,46.51,46.54,46.51,46.52,3200.0,34.0921,34.1141,34.0921,34.0995,3200.0
2013-08-19 10:05:00,46.5,46.5,46.49,46.49,2200.0,34.0848,34.0848,34.0775,34.0775,2200.0
2013-08-19 10:10:00,46.44,46.45,46.42,46.42,400.0,34.0408,34.0482,34.0262,34.0262,400.0
2013-08-19 10:15:00,46.47,46.47,46.44,46.45,900.0,34.0628,34.0628,34.0408,34.0482,900.0
2013-08-19 10:20:00,46.46,46.48,46.46,46.46,6900.0,34.0555,34.0701,34.0555,34.0555,6900.0
2013-08-19 10:25:00,46.46,46.46,46.46,46.46,300.0,34.0555,34.0555,34.0555,34.0555,300.0
2013-08-19 10:30:00,46.43,46.45,46.43,46.45,700.0,34.0335,34.0482,34.0335,34.0482,700.0
2013-08-19 10:35:00,46.47,46.54,46.47,46.54,6300.0,34.0628,34.1141,34.0628,34.1141,6300.0
2013-08-19 10:40:00,46.53,46.53,46.53,46.53,100.0,34.1068,34.1068,34.1068,34.1068,100.0
2013-08-19 10:45:00,46.54,46.54,46.54,46.54,100.0,34.1141,34.1141,34.1141,34.1141,100.0
2013-08-19 10:50:00,46.53,46.53,46.53,46.53,100.0,34.1068,34.1068,34.1068,34.1068,100.0
2013-08-19 10:55:00,46.49,46.49,46.49,46.49,1300.0,34.0775,34.0775,34.0775,34.0775,1300.0
2013-08-19 11:00:00,46.49,46.49,46.49,46.49,0.0,34.0775,34.0775,34.0775,34.0775,0.0
2013-08-19 11:05:00,46.5,46.5,46.5,46.5,200.0,34.0848,34.0848,34.0848,34.0848,200.0
2013-08-19 11:10:00,46.53,46.53,46.53,46.53,600.0,34.1068,34.1068,34.1068,34.1068,600.0
2013-08-19 11:15:00,46.49,46.49,46.49,46.49,300.0,34.0775,34.0775,34.0775,34.0775,300.0
2013-08-19 11:20:00,46.5,46.5,46.48,46.48,700.0,34.0848,34.0848,34.0701,34.0701,700.0
2013-08-19 11:25:00,46.5,46.5,46.5,46.5,100.0,34.0848,34.0848,34.0848,34.0848,100.0
2013-08-19 11:30:00,46.47,46.47,46.47,46.47,200.0,34.0628,34.0628,34.0628,34.0628,200.0
2013-08-19 11:35:00,46.48,46.48,46.46,46.46,3000.0,34.0701,34.0701,34.0555,34.0555,3000.0
2013-08-19 11:40:00,46.46,46.46,46.46,46.46,0.0,34.0555,34.0555,34.0555,34.0555,0.0
2013-08-19 11:45:00,46.46,46.46,46.46,46.46,0.0,34.0555,34.0555,34.0555,34.0555,0.0
2013-08-19 11:50:00,46.49,46.49,46.49,46.49,200.0,34.0775,34.0775,34.0775,34.0775,200.0
2013-08-19 11:55:00,46.48,46.48,46.48,46.48,200.0,34.0701,34.0701,34.0701,34.0701,200.0
2013-08-19 12:00:00,46.48,46.49,46.47,46.49,600.0,34.0701,34.0775,34.0628,34.0775,600.0
2013-08-19 12:05:00,46.51,46.51,46.51,46.51,100.0,34.0921,34.0921,34.0921,34.0921,100.0
2013-08-19 12:10:00,46.51,46.51,46.51,46.51,200.0,34.0921,34.0921,34.0921,34.0921,200.0
2013-08-19 12:15:00,46.51,46.51,46.51,46.51,1000.0,34.0921,34.0921,34.0921,34.0921,1000.0
2013-08-19 12:20:00,46.48,46.48,46.48,46.48,900.0,34.0701,34.0701,34.0701,34.0701,900.0
2013-08-19 12:25:00,46.48,46.48,46.48,46.48,1200.0,34.0701,34.0701,34.0701,34.0701,1200.0
2013-08-19 12:30:00,46.44,46.44,46.44,46.44,200.0,34.0408,34.0408,34.0408,34.0408,200.0
2013-08-19 12:35:00,46.44,46.44,46.44,46.44,0.0,34.0408,34.0408,34.0408,34.0408,0.0
2013-08-19 12:40:00,46.44,46.44,46.44,46.44,200.0,34.0408,34.0408,34.0408,34.0408,200.0
2013-08-19 12:45:00,46.46,46.46,46.45,46.45,400.0,34.0555,34.0555,34.0482,34.0482,400.0
2013-08-19 12:50:00,46.43,46.45,46.43,46.45,200.0,34.0335,34.0482,34.0335,34.0482,200.0
2013-08-19 12:55:00,46.45,46.45,46.45,46.45,0.0,34.0482,34.0482,34.0482,34.0482,0.0
2013-08-19 13:00:00,46.47,46.47,46.43,46.44,7400.0,34.0628,34.0628,34.0335,34.0408,7400.0
2013-08-19 13:05:00,46.45,46.45,46.44,46.44,1100.0,34.0482,34.0482,34.0408,34.0408,1100.0
2013-08-19 13:10:00,46.43,46.44,46.42,46.43,4600.0,34.0335,34.0408,34.0262,34.0335,4600.0
2013-08-19 13:15:00,46.42,46.43,46.42,46.43,4000.0,34.0262,34.0335,34.0262,34.0335,4000.0
2013-08-19 13:20:00,46.43,46.43,46.4,46.41,900.0,34.0335,34.0335,34.0115,34.0188,900.0
2013-08-19 13:25:00,46.4,46.4,46.36,46.36,9600.0,34.0115,34.0115,33.9822,33.9822,9600.0
2013-08-19 13:30:00,46.34,46.34,46.29,46.31,1400.0,33.9675,33.9675,33.9309,33.9455,1400.0
2013-08-19 13:35:00,46.3,46.3,46.27,46.28,300.0,33.9382,33.9382,33.9162,33.9235,300.0
2013-08-19 13:40:00,46.27,46.27,46.27,46.27,1800.0,33.9162,33.9162,33.9162,33.9162,1800.0
2013-08-19 13:45:00,46.27,46.27,46.27,46.27,200.0,33.9162,33.9162,33.9162,33.9162,200.0
2013-08-19 13:50:00,46.27,46.27,46.27,46.27,1100.0,33.9162,33.9162,33.9162,33.9162,1100.0
2013-08-19 13:55:00,46.29,46.29,46.29,46.29,100.0,33.9309,33.9309,33.9309,33.9309,100.0
2013-08-19 14:00:00,46.28,46.28,46.27,46.27,900.0,33.9235,33.9235,33.9162,33.9162,900.0
2013-08-19 14:05:00,46.26,46.26,46.22,46.22,5400.0,33.9089,33.9089,33.8796,33.8796,5400.0
2013-08-19 14:10:00,46.21,46.24,46.21,46.23,5900.0,33.8722,33.8942,33.8722,33.8869,5900.0
2013-08-19 14:15:00,46.23,46.26,46.23,46.25,15200.0,33.8869,33.9089,33.8869,33.9015,15200.0
2013-08-19 14:20:00,46.25,46.25,46.24,46.24,1000.0,33.9015,33.9015,33.8942,33.8942,1000.0
2013-08-19 14:25:00,46.25,46.28,46.25,46.27,3400.0,33.9015,33.9235,33.9015,33.9162,3400.0
2013-08-19 14:30:00,46.27,46.27,46.23,46.24,1600.0,33.9162,33.9162,33.8869,33.8942,1600.0
2013-08-19 14:35:00,46.22,46.28,46.22,46.28,900.0,33.8796,33.9235,33.8796,33.9235,900.0
2013-08-19 14:40:00,46.27,46.27,46.25,46.26,1600.0,33.9162,33.9162,33.9015,33.9089,1600.0
2013-08-19 14:45:00,46.24,46.26,46.24,46.25,1800.0,33.8942,33.9089,33.8942,33.9015,1800.0
2013-08-19 14:50:00,46.25,46.25,46.21,46.21,1300.0,33.9015,33.9015,33.8722,33.8722,1300.0
2013-08-19 14:55:00,46.21,46.24,46.2,46.24,5600.0,33.8722,33.8942,33.8649,33.8942,5600.0
2013-08-19 15:00:00,46.22,46.25,46.22,46.23,4900.0,33.8796,33.9015,33.8796,33.8869,4900.0
2013-08-19 15:05:00,46.22,46.22,46.22,46.22,200.0,33.8796,33.8796,33.8796,33.8796,200.0
2013-08-19 15:10:00,46.21,46.21,46.2,46.2,700.0,33.8722,33.8722,33.8649,33.8649,700.0
2013-08-19 15:15:00,46.21,46.22,46.2,46.22,2100.0,33.8722,33.8796,33.8649,33.8796,2100.0
2013-08-19 15:20:00,46.22,46.22,46.2,46.2,1700.0,33.8796,33.8796,33.8649,33.8649,1700.0
2013-08-19 15:25:00,46.21,46.21,46.19,46.19,5400.0,33.8722,33.8722,33.8576,33.8576,5400.0
2013-08-19 15:30:00,46.19,46.19,46.17,46.17,2200.0,33.8576,33.8576,33.8429,33.8429,2200.0
2013-08-19 15:35:00,46.16,46.16,46.13,46.14,6900.0,33.8356,33.8356,33.8136,33.8209,6900.0
2013-08-19 15:40:00,46.09,46.11,46.08,46.08,1800.0,33.7843,33.7989,33.7769,33.7769,1800.0
2013-08-19 15:45:00,46.1,46.12,46.1,46.12,7100.0,33.7916,33.8063,33.7916,33.8063,7100.0
2013-08-19 15:50:00,46.12,46.12,46.1,46.11,2500.0,33.8063,33.8063,33.7916,33.7989,2500.0
2013-08-19 15:55:00,46.12,46.12,46.05,46.07,20800.0,33.8063,33.8063,33.7549,33.7696,20800.0
2013-08-20 09:30:00,45.96,45.96,45.83,45.92,8800.0,33.689,33.689,33.5937,33.6597,8800.0
2013-08-20 09:35:00,45.88,45.9,45.83,45.86,4900.0,33.6303,33.645,33.5937,33.6157,4900.0
2013-08-20 09:40:00,45.88,45.89,45.82,45.82,900.0,33.6303,33.6377,33.5864,33.5864,900.0
2013-08-20 09:45:00,45.81,45.91,45.81,45.91,900.0,33.579,33.6523,33.579,33.6523,900.0
2013-08-20 09:50:00,45.9,45.94,45.9,45.94,1400.0,33.645,33.6743,33.645,33.6743,1400.0
2013-08-20 09:55:00,45.96,45.99,45.96,45.99,5300.0,33.689,33.711,33.689,33.711,5300.0
2013-08-20 10:00:00,46.03,46.06,46.02,46.06,3900.0,33.7403,33.7623,33.733,33.7623,3900.0
2013-08-20 10:05:00,46.05,46.05,46.05,46.05,600.0,33.7549,33.7549,33.7549,33.7549,600.0
2013-08-20 10:10:00,46.06,46.07,46.02,46.02,1400.0,33.7623,33.7696,33.733,33.733,1400.0
2013-08-20 10:15:00,46.02,46.02,46.02,46.02,0.0,33.733,33.733,33.733,33.733,0.0
2013-08-20 10:20:00,46.06,46.06,46.06,46.06,500.0,33.7623,33.7623,33.7623,33.7623,500.0
2013-08-20 10:25:00,46.06,46.06,46.02,46.02,2000.0,33.7623,33.7623,33.733,33.733,2000.0
2013-08-20 10:30:00,46.02,46.02,46.0,46.0,2600.0,33.733,33.733,33.7183,33.7183,2600.0
2013-08-20 10:35:00,46.0,46.05,45.99,46.05,34400.0,33.7183,33.7549,33.711,33.7549,34400.0
2013-08-20 10:40:00,46.05,46.05,46.04,46.05,400.0,33.7549,33.7549,33.7476,33.7549,400.0
2013-08-20 10:45:00,46.06,46.06,46.03,46.04,3200.0,33.7623,33.7623,33.7403,33.7476,3200.0
2013-08-20 10:50:00,46.06,46.06,46.02,46.03,500.0,33.7623,33.7623,33.733,33.7403,500.0
2013-08-20 10:55:00,46.04,46.04,46.03,46.03,800.0,33.7476,33.7476,33.7403,33.7403,800.0
2013-08-20 11:00:00,46.05,46.06,46.05,46.06,4300.0,33.7549,33.7623,33.7549,33.7623,4300.0
2013-08-20 11:05:00,46.06,46.08,46.06,46.07,300.0,33.7623,33.7769,33.7623,33.7696,300.0
2013-08-20 11:10:00,46.07,46.07,46.03,46.03,500.0,33.7696,33.7696,33.7403,33.7403,500.0
2013-08-20 11:15:00,46.03,46.03,46.03,46.03,0.0,33.7403,33.7403,33.7403,33.7403,0.0
2013-08-20 11:20:00,46.04,46.04,46.03,46.04,1100.0,33.7476,33.7476,33.7403,33.7476,1100.0
2013-08-20 11:25:00,46.03,46.03,46.03,46.03,400.0,33.7403,33.7403,33.7403,33.7403,400.0
2013-08-20 11:30:00,46.07,46.08,46.07,46.08,1200.0,33.7696,33.7769,33.7696,33.7769,1200.0
2013-08-20 11:35:00,46.11,46.11,46.09,46.09,400.0,33.7989,33.7989,33.7843,33.7843,400.0
2013-08-20 11:40:00,46.07,46.13,46.07,46.12,900.0,33.7696,33.8136,33.7696,33.8063,900.0
2013-08-20 11:45:00,46.14,46.18,46.14,46.17,400.0,33.8209,33.8502,33.8209,33.8429,400.0
2013-08-20 11:50:00,46.15,46.16,46.14,46.14,2300.0,33.8282,33.8356,33.8209,33.8209,2300.0
2013-08-20 11:55:00,46.15,46.15,46.15,46.15,300.0,33.8282,33.8282,33.8282,33.8282,300.0
2013-08-20 12:00:00,46.16,46.19,46.16,46.19,1900.0,33.8356,33.8576,33.8356,33.8576,1900.0
2013-08-20 12:05:00,46.19,46.2,46.19,46.19,22200.0,33.8576,33.8649,33.8576,33.8576,22200.0
2013-08-20 12:10:00,46.18,46.18,46.17,46.17,1000.0,33.8502,33.8502,33.8429,33.8429,1000.0
2013-08-20 12:15:00,46.18,46.18,46.18,46.18,100.0,33.8502,33.8502,33.8502,33.8502,100.0
2013-08-20 12:20:00,46.21,46.21,46.19,46.19,2400.0,33.8722,33.8722,33.8576,33.8576,2400.0
2013-08-20 12:25:00,46.19,46.21,46.19,46.2,1700.0,33.8576,33.8722,33.8576,33.8649,1700.0
2013-08-20 12:30:00,46.2,46.2,46.2,46.2,100.0,33.8649,33.8649,33.8649,33.8649,100.0
2013-08-20 12:35:00,46.17,46.17,46.17,46.17,1100.0,33.8429,33.8429,33.8429,33.8429,1100.0
2013-08-20 12:40:00,46.11,46.11,46.09,46.09,1900.0,33.7989,33.7989,33.7843,33.7843,1900.0
2013-08-20 12:45:00,46.11,46.13,46.1,46.1,1700.0,33.7989,33.8136,33.7916,33.7916,1700.0
2013-08-20 12:50:00,46.12,46.12,46.12,46.12,100.0,33.8063,33.8063,33.8063,33.8063,100.0
2013-08-20 12:55:00,46.12,46.12,46.12,46.12,400.0,33.8063,33.8063,33.8063,33.8063,400.0
2013-08-20 13:00:00,46.14,46.17,46.14,46.17,2400.0,33.8209,33.8429,33.8209,33.8429,2400.0
2013-08-20 13:05:00,46.14,46.17,46.14,46.17,1400.0,33.8209,33.8429,33.8209,33.8429,1400.0
2013-08-20 13:10:00,46.17,46.17,46.17,46.17,0.0,33.8429,33.8429,33.8429,33.8429,0.0
2013-08-20 13:15:00,46.17,46.17,46.17,46.17,300.0,33.8429,33.8429,33.8429,33.8429,300.0
2013-08-20 13:20:00,46.14,46.14,46.14,46.14,500.0,33.8209,33.8209,33.8209,33.8209,500.0
2013-08-20 13:25:00,46.12,46.14,46.11,46.14,700.0,33.8063,33.8209,33.7989,33.8209,700.0
2013-08-20 13:30:00,46.12,46.12,46.12,46.12,100.0,33.8063,33.8063,33.8063,33.8063,100.0
2013-08-20 13:35:00,46.15,46.15,46.15,46.15,100.0,33.8282,33.8282,33.8282,33.8282,100.0
2013-08-20 13:40:00,46.14,46.14,46.12,46.13,800.0,33.8209,33.8209,33.8063,33.8136,800.0
2013-08-20 13:45:00,46.15,46.15,46.15,46.15,100.0,33.8282,33.8282,33.8282,33.8282,100.0
2013-08-20 13:50:00,46.15,46.16,46.14,46.16,3400.0,33.8282,33.8356,33.8209,33.8356,3400.0
2013-08-20 13:55:00,46.14,46.14,46.12,46.12,9900.0,33.8209,33.8209,33.8063,33.8063,9900.0
2013-08-20 14:00:00,46.11,46.11,46.1,46.1,1100.0,33.7989,33.7989,33.7916,33.7916,1100.0
2013-08-20 14:05:00,46.1,46.1,46.1,46.1,900.0,33.7916,33.7916,33.7916,33.7916,900.0
2013-08-20 14:10:00,46.1,46.1,46.08,46.08,1900.0,33.7916,33.7916,33.7769,33.7769,1900.0
2013-08-20 14:15:00,46.07,46.09,46.07,46.09,400.0,33.7696,33.7843,33.7696,33.7843,400.0
2013-08-20 14:20:00,46.05,46.08,46.05,46.08,1600.0,33.7549,33.7769,33.7549,33.7769,1600.0
2013-08-20 14:25:00,46.1,46.11,46.1,46.11,400.0,33.7916,33.7989,33.7916,33.7989,400.0
2013-08-20 14:30:00,46.09,46.09,46.09,46.09,1800.0,33.7843,33.7843,33.7843,33.7843,1800.0
2013-08-20 14:35:00,46.09,46.09,46.07,46.08,3400.0,33.7843,33.7843,33.7696,33.7769,3400.0
2013-08-20 14:40:00,46.08,46.09,46.07,46.07,1500.0,33.7769,33.7843,33.7696,33.7696,1500.0
2013-08-20 14:45:00,46.07,46.1,46.07,46.1,1600.0,33.7696,33.7916,33.7696,33.7916,1600.0
2013-08-20 14:50:00,46.09,46.11,46.09,46.11,1500.0,33.7843,33.7989,33.7843,33.7989,1500.0
2013-08-20 14:55:00,46.09,46.09,46.08,46.09,2000.0,33.7843,33.7843,33.7769,33.7843,2000.0
2013-08-20 15:00:00,46.09,46.1,46.09,46.1,4100.0,33.7843,33.7916,33.7843,33.7916,4100.0
2013-08-20 15:05:00,46.1,46.13,46.1,46.12,7300.0,33.7916,33.8136,33.7916,33.8063,7300.0
2013-08-20 15:10:00,46.12,46.12,46.11,46.11,5100.0,33.8063,33.8063,33.7989,33.7989,5100.0
2013-08-20 15:15:00,46.13,46.13,46.1,46.11,23500.0,33.8136,33.8136,33.7916,33.7989,23500.0
2013-08-20 15:20:00,46.11,46.11,46.08,46.08,5500.0,33.7989,33.7989,33.7769,33.7769,5500.0
2013-08-20 15:25:00,46.08,46.08,46.07,46.08,5500.0,33.7769,33.7769,33.7696,33.7769,5500.0
2013-08-20 15:30:00,46.08,46.11,46.08,46.08,5100.0,33.7769,33.7989,33.7769,33.7769,5100.0
2013-08-20 15:35:00,46.08,46.11,46.08,46.1,4600.0,33.7769,33.7989,33.7769,33.7916,4600.0
2013-08-20 15:40:00,46.09,46.09,46.05,46.05,12800.0,33.7843,33.7843,33.7549,33.7549,12800.0
2013-08-20 15:45:00,46.04,46.07,46.02,46.04,8300.0,33.7476,33.7696,33.733,33.7476,8300.0
2013-08-20 15:50:00,46.04,46.04,46.02,46.03,5300.0,33.7476,33.7476,33.733,33.7403,5300.0
2013-08-20 15:55:00,46.02,46.03,45.98,45.99,6100.0,33.733,33.7403,33.7036,33.711,6100.0
2013-08-21 09:30:00,45.48,45.55,45.38,45.38,11800.0,33.3371,33.3884,33.2638,33.2638,11800.0
2013-08-21 09:35:00,45.4,45.4,45.36,45.38,2900.0,33.2785,33.2785,33.2492,33.2638,2900.0
2013-08-21 09:40:00,45.41,45.45,45.39,45.45,5600.0,33.2858,33.3151,33.2712,33.3151,5600.0
2013-08-21 09:45:00,45.47,45.47,45.43,45.43,4900.0,33.3298,33.3298,33.3005,33.3005,4900.0
2013-08-21 09:50:00,45.4,45.4,45.39,45.39,1000.0,33.2785,33.2785,33.2712,33.2712,1000.0
2013-08-21 09:55:00,45.37,45.39,45.35,45.35,800.0,33.2565,33.2712,33.2418,33.2418,800.0
2013-08-21 10:00:00,45.34,45.4,45.33,45.4,3200.0,33.2345,33.2785,33.2272,33.2785,3200.0
2013-08-21 10:05:00,45.38,45.38,45.36,45.36,700.0,33.2638,33.2638,33.2492,33.2492,700.0
2013-08-21 10:10:00,45.34,45.34,45.24,45.24,11500.0,33.2345,33.2345,33.1612,33.1612,11500.0
2013-08-21 10:15:00,45.24,45.28,45.24,45.26,2500.0,33.1612,33.1905,33.1612,33.1759,2500.0
2013-08-21 10:20:00,45.26,45.3,45.26,45.29,4000.0,33.1759,33.2052,33.1759,33.1979,4000.0
2013-08-21 10:25:00,45.29,45.3,45.29,45.3,2000.0,33.1979,33.2052,33.1979,33.2052,2000.0
2013-08-21 10:30:00,45.3,45.3,45.23,45.23,5100.0,33.2052,33.2052,33.1539,33.1539,5100.0
2013-08-21 10:35:00,45.22,45.24,45.21,45.22,13000.0,33.1466,33.1612,33.1392,33.1466,13000.0
2013-08-21 10:40:00,45.22,45.24,45.21,45.24,207600.0,33.1466,33.1612,33.1392,33.1612,207600.0
2013-08-21 10:45:00,45.26,45.28,45.24,45.25,32600.0,33.1759,33.1905,33.1612,33.1685,32600.0
2013-08-21 10:50:00,45.25,45.26,45.24,45.24,6300.0,33.1685,33.1759,33.1612,33.1612,6300.0
2013-08-21 10:55:00,45.23,45.23,45.21,45.23,15800.0,33.1539,33.1539,33.1392,33.1539,15800.0
2013-08-21 11:00:00,45.22,45.25,45.22,45.25,1900.0,33.1466,33.1685,33.1466,33.1685,1900.0
2013-08-21 11:05:00,45.25,45.26,45.24,45.26,2600.0,33.1685,33.1759,33.1612,33.1759,2600.0
2013-08-21 11:10:00,45.24,45.24,45.24,45.24,600.0,33.1612,33.1612,33.1612,33.1612,600.0
2013-08-21 11:15:00,45.23,45.25,45.23,45.25,2300.0,33.1539,33.1685,33.1539,33.1685,2300.0
2013-08-21 11:20:00,45.21,45.21,45.2,45.21,1400.0,33.1392,33.1392,33.1319,33.1392,1400.0
2013-08-21 11:25:00,45.2,45.2,45.19,45.19,1700.0,33.1319,33.1319,33.1246,33.1246,1700.0
2013-08-21 11:30:00,45.2,45.21,45.19,45.21,1300.0,33.1319,33.1392,33.1246,33.1392,1300.0
2013-08-21 11:35:00,45.23,45.24,45.2,45.2,2200.0,33.1539,33.1612,33.1319,33.1319,2200.0
2013-08-21 11:40:00,45.18,45.19,45.16,45.19,1100.0,33.1172,33.1246,33.1026,33.1246,1100.0
2013-08-21 11:45:00,45.21,45.21,45.15,45.15,1300.0,33.1392,33.1392,33.0952,33.0952,1300.0
2013-08-21 11:50:00,45.14,45.14,45.1,45.11,3500.0,33.0879,33.0879,33.0586,33.0659,3500.0
2013-08-21 11:55:00,45.1,45.12,45.1,45.12,2900.0,33.0586,33.0733,33.0586,33.0733,2900.0
2013-08-21 12:00:00,45.11,45.12,45.11,45.12,3400.0,33.0659,33.0733,33.0659,33.0733,3400.0
2013-08-21 12:05:00,45.12,45.12,45.1,45.12,1700.0,33.0733,33.0733,33.0586,33.0733,1700.0
2013-08-21 12:10:00,45.11,45.16,45.11,45.16,5800.0,33.0659,33.1026,33.0659,33.1026,5800.0
2013-08-21 12:15:00,45.18,45.21,45.18,45.21,500.0,33.1172,33.1392,33.1172,33.1392,500.0
2013-08-21 12:20:00,45.21,45.22,45.17,45.19,700.0,33.1392,33.1466,33.1099,33.1246,700.0
2013-08-21 12:25:00,45.15,45.17,45.15,45.17,900.0,33.0952,33.1099,33.0952,33.1099,900.0
2013-08-21 12:30:00,45.17,45.17,45.15,45.15,1000.0,33.1099,33.1099,33.0952,33.0952,1000.0
2013-08-21 12:35:00,45.16,45.17,45.15,45.17,2200.0,33.1026,33.1099,33.0952,33.1099,2200.0
2013-08-21 12:40:00,45.17,45.18,45.17,45.18,1600.0,33.1099,33.1172,33.1099,33.1172,1600.0
2013-08-21 12:45:00,45.18,45.2,45.18,45.2,1500.0,33.1172,33.1319,33.1172,33.1319,1500.0
2013-08-21 12:50:00,45.18,45.18,45.17,45.17,800.0,33.1172,33.1172,33.1099,33.1099,800.0
2013-08-21 12:55:00,45.19,45.2,45.17,45.2,900.0,33.1246,33.1319,33.1099,33.1319,900.0
2013-08-21 13:00:00,45.19,45.19,45.16,45.17,7700.0,33.1246,33.1246,33.1026,33.1099,7700.0
2013-08-21 13:05:00,45.16,45.18,45.16,45.17,1200.0,33.1026,33.1172,33.1026,33.1099,1200.0
2013-08-21 13:10:00,45.19,45.19,45.17,45.17,400.0,33.1246,33.1246,33.1099,33.1099,400.0
2013-08-21 13:15:00,45.2,45.2,45.19,45.2,1000.0,33.1319,33.1319,33.1246,33.1319,1000.0
2013-08-21 13:20:00,45.21,45.21,45.19,45.19,200.0,33.1392,33.1392,33.1246,33.1246,200.0
2013-08-21 13:25:00,45.19,45.19,45.17,45.18,600.0,33.1246,33.1246,33.1099,33.1172,600.0
2013-08-21 13:30:00,45.17,45.19,45.17,45.19,1700.0,33.1099,33.1246,33.1099,33.1246,1700.0
2013-08-21 13:35:00,45.19,45.19,45.17,45.17,800.0,33.1246,33.1246,33.1099,33.1099,800.0
2013-08-21 13:40:00,45.18,45.18,45.17,45.18,600.0,33.1172,33.1172,33.1099,33.1172,600.0
2013-08-21 13:45:00,45.19,45.19,45.17,45.17,1100.0,33.1246,33.1246,33.1099,33.1099,1100.0
2013-08-21 13:50:00,45.2,45.21,45.2,45.21,800.0,33.1319,33.1392,33.1319,33.1392,800.0
2013-08-21 13:55:00,45.22,45.25,45.22,45.25,1600.0,33.1466,33.1685,33.1466,33.1685,1600.0
2013-08-21 14:00:00,45.19,45.19,45.04,45.06,4400.0,33.1246,33.1246,33.0146,33.0293,4400.0
2013-08-21 14:05:00,45.0,45.0,44.8,44.84,19000.0,32.9853,32.9853,32.8387,32.868,19000.0
2013-08-21 14:10:00,44.88,45.06,44.88,45.04,3500.0,32.8973,33.0293,32.8973,33.0146,3500.0
2013-08-21 14:15:00,45.02,45.08,44.98,45.0,4000.0,33.0,33.0439,32.9706,32.9853,4000.0
2013-08-21 14:20:00,44.94,44.96,44.91,44.91,4600.0,32.9413,32.956,32.9193,32.9193,4600.0
2013-08-21 14:25:00,45.01,45.03,45.0,45.02,1500.0,32.9926,33.0073,32.9853,33.0,1500.0
2013-08-21 14:30:00,45.01,45.2,45.01,45.2,3100.0,32.9926,33.1319,32.9926,33.1319,3100.0
2013-08-21 14:35:00,45.26,45.3,45.26,45.29,1400.0,33.1759,33.2052,33.1759,33.1979,1400.0
2013-08-21 14:40:00,45.23,45.28,45.23,45.27,4500.0,33.1539,33.1905,33.1539,33.1832,4500.0
2013-08-21 14:45:00,45.27,45.4,45.27,45.4,1800.0,33.1832,33.2785,33.1832,33.2785,1800.0
2013-08-21 14:50:00,45.35,45.35,45.29,45.29,3800.0,33.2418,33.2418,33.1979,33.1979,3800.0
2013-08-21 14:55:00,45.28,45.28,45.21,45.21,1200.0,33.1905,33.1905,33.1392,33.1392,1200.0
2013-08-21 15:00:00,45.18,45.18,45.17,45.18,900.0,33.1172,33.1172,33.1099,33.1172,900.0
2013-08-21 15:05:00,45.18,45.19,45.15,45.19,6400.0,33.1172,33.1246,33.0952,33.1246,6400.0
2013-08-21 15:10:00,45.18,45.25,45.18,45.25,1700.0,33.1172,33.1685,33.1172,33.1685,1700.0
2013-08-21 15:15:00,45.25,45.27,45.21,45.21,58600.0,33.1685,33.1832,33.1392,33.1392,58600.0
2013-08-21 15:20:00,45.2,45.2,45.14,45.14,1800.0,33.1319,33.1319,33.0879,33.0879,1800.0
2013-08-21 15:25:00,45.15,45.18,45.15,45.16,3500.0,33.0952,33.1172,33.0952,33.1026,3500.0
2013-08-21 15:30:00,45.17,45.22,45.17,45.21,5400.0,33.1099,33.1466,33.1099,33.1392,5400.0
2013-08-21 15:35:00,45.22,45.22,45.12,45.12,2700.0,33.1466,33.1466,33.0733,33.0733,2700.0
2013-08-21 15:40:00,45.12,45.12,45.06,45.08,7300.0,33.0733,33.0733,33.0293,33.0439,7300.0
2013-08-21 15:45:00,45.06,45.06,45.0,45.04,6600.0,33.0293,33.0293,32.9853,33.0146,6600.0
2013-08-21 15:50:00,45.05,45.06,45.04,45.04,3800.0,33.0219,33.0293,33.0146,33.0146,3800.0
2013-08-21 15:55:00,45.02,45.04,44.88,44.93,22300.0,33.0,33.0146,32.8973,32.934,22300.0
2013-08-22 09:30:00,45.3,45.37,45.3,45.33,5800.0,33.2052,33.2565,33.2052,33.2272,5800.0
2013-08-22 09:35:00,45.33,45.45,45.33,45.45,6900.0,33.2272,33.3151,33.2272,33.3151,6900.0
2013-08-22 09:40:00,45.47,45.54,45.46,45.52,12700.0,33.3298,33.3811,33.3225,33.3665,12700.0
2013-08-22 09:45:00,45.54,45.54,45.52,45.54,1200.0,33.3811,33.3811,33.3665,33.3811,1200.0
2013-08-22 09:50:00,45.55,45.56,45.5,45.5,1900.0,33.3884,33.3958,33.3518,33.3518,1900.0
2013-08-22 09:55:00,45.54,45.54,45.5,45.51,800.0,33.3811,33.3811,33.3518,33.3591,800.0
2013-08-22 10:00:00,45.52,45.53,45.46,45.46,3500.0,33.3665,33.3738,33.3225,33.3225,3500.0
2013-08-22 10:05:00,45.52,45.52,45.52,45.52,600.0,33.3665,33.3665,33.3665,33.3665,600.0
2013-08-22 10:10:00,45.45,45.51,45.42,45.5,15300.0,33.3151,33.3591,33.2932,33.3518,15300.0
2013-08-22 10:15:00,45.52,45.53,45.48,45.48,5400.0,33.3665,33.3738,33.3371,33.3371,5400.0
2013-08-22 10:20:00,45.47,45.47,45.47,45.47,800.0,33.3298,33.3298,33.3298,33.3298,800.0
2013-08-22 10:25:00,45.47,45.48,45.47,45.48,400.0,33.3298,33.3371,33.3298,33.3371,400.0
2013-08-22 10:30:00,45.51,45.54,45.49,45.53,6400.0,33.3591,33.3811,33.3445,33.3738,6400.0
2013-08-22 10:35:00,45.53,45.55,45.53,45.55,13400.0,33.3738,33.3884,33.3738,33.3884,13400.0
2013-08-22 10:40:00,45.58,45.58,45.58,45.58,900.0,33.4104,33.4104,33.4104,33.4104,900.0
2013-08-22 10:45:00,45.54,45.56,45.54,45.56,500.0,33.3811,33.3958,33.3811,33.3958,500.0
2013-08-22 10:50:00,45.55,45.55,45.52,45.52,1900.0,33.3884,33.3884,33.3665,33.3665,1900.0
2013-08-22 10:55:00,45.53,45.54,45.5,45.5,1100.0,33.3738,33.3811,33.3518,33.3518,1100.0
2013-08-22 11:00:00,45.53,45.53,45.53,45.53,2800.0,33.3738,33.3738,33.3738,33.3738,2800.0
2013-08-22 11:05:00,45.52,45.53,45.52,45.53,700.0,33.3665,33.3738,33.3665,33.3738,700.0
2013-08-22 11:10:00,45.53,45.53,45.53,45.53,0.0,33.3738,33.3738,33.3738,33.3738,0.0
2013-08-22 11:15:00,45.52,45.52,45.47,45.48,15600.0,33.3665,33.3665,33.3298,33.3371,15600.0
2013-08-22 11:20:00,45.47,45.47,45.41,45.41,800.0,33.3298,33.3298,33.2858,33.2858,800.0
2013-08-22 11:25:00,45.43,45.43,45.4,45.4,700.0,33.3005,33.3005,33.2785,33.2785,700.0
2013-08-22 11:30:00,45.42,45.42,45.42,45.42,2900.0,33.2932,33.2932,33.2932,33.2932,2900.0
2013-08-22 11:35:00,45.47,45.47,45.47,45.47,3400.0,33.3298,33.3298,33.3298,33.3298,3400.0
2013-08-22 11:40:00,45.47,45.47,45.45,45.45,4900.0,33.3298,33.3298,33.3151,33.3151,4900.0
2013-08-22 11:45:00,45.46,45.47,45.42,45.46,29400.0,33.3225,33.3298,33.2932,33.3225,29400.0
2013-08-22 11:50:00,45.49,45.49,45.47,45.48,900.0,33.3445,33.3445,33.3298,33.3371,900.0
2013-08-22 11:55:00,45.48,45.48,45.48,45.48,0.0,33.3371,33.3371,33.3371,33.3371,0.0
2013-08-22 12:00:00,45.5,45.51,45.5,45.5,500.0,33.3518,33.3591,33.3518,33.3518,500.0
2013-08-22 12:05:00,45.55,45.55,45.55,45.55,100.0,33.3884,33.3884,33.3884,33.3884,100.0
2013-08-22 12:10:00,45.56,45.56,45.56,45.56,1200.0,33.3958,33.3958,33.3958,33.3958,1200.0
2013-08-22 12:15:00,45.56,45.56,45.56,45.56,0.0,33.3958,33.3958,33.3958,33.3958,0.0
2013-08-22 12:20:00,45.53,45.53,45.53,45.53,100.0,33.3738,33.3738,33.3738,33.3738,100.0
2013-08-22 12:25:00,45.5,45.5,45.48,45.48,2300.0,33.3518,33.3518,33.3371,33.3371,2300.0
2013-08-22 12:30:00,45.49,45.53,45.49,45.53,1900.0,33.3445,33.3738,33.3445,33.3738,1900.0
2013-08-22 12:35:00,45.58,45.58,45.58,45.58,100.0,33.4104,33.4104,33.4104,33.4104,100.0
2013-08-22 12:40:00,45.59,45.61,45.59,45.61,2000.0,33.4178,33.4324,33.4178,33.4324,2000.0
2013-08-22 12:45:00,45.57,45.57,45.54,45.54,300.0,33.4031,33.4031,33.3811,33.3811,300.0
2013-08-22 12:50:00,45.5,45.5,45.47,45.47,1300.0,33.3518,33.3518,33.3298,33.3298,1300.0
2013-08-22 12:55:00,45.45,45.49,45.45,45.49,1000.0,33.3151,33.3445,33.3151,33.3445,1000.0
2013-08-22 13:00:00,45.5,45.51,45.49,45.51,300.0,33.3518,33.3591,33.3445,33.3591,300.0
2013-08-22 13:05:00,45.51,45.56,45.51,45.56,1300.0,33.3591,33.3958,33.3591,33.3958,1300.0
2013-08-22 13:10:00,45.56,45.57,45.56,45.57,400.0,33.3958,33.4031,33.3958,33.4031,400.0
2013-08-22 13:15:00,45.56,45.57,45.56,45.57,200.0,33.3958,33.4031,33.3958,33.4031,200.0
2013-08-22 13:20:00,45.54,45.54,45.54,45.54,800.0,33.3811,33.3811,33.3811,33.3811,800.0
2013-08-22 13:25:00,45.52,45.52,45.52,45.52,400.0,33.3665,33.3665,33.3665,33.3665,400.0
2013-08-22 13:30:00,45.51,45.51,45.5,45.5,200.0,33.3591,33.3591,33.3518,33.3518,200.0
2013-08-22 13:35:00,45.51,45.51,45.51,45.51,400.0,33.3591,33.3591,33.3591,33.3591,400.0
2013-08-22 13:40:00,45.51,45.51,45.51,45.51,0.0,33.3591,33.3591,33.3591,33.3591,0.0
2013-08-22 13:45:00,45.51,45.55,45.51,45.55,1000.0,33.3591,33.3884,33.3591,33.3884,1000.0
2013-08-22 13:50:00,45.56,45.57,45.56,45.57,200.0,33.3958,33.4031,33.3958,33.4031,200.0
2013-08-22 13:55:00,45.55,45.6,45.55,45.6,2700.0,33.3884,33.4251,33.3884,33.4251,2700.0
2013-08-22 14:00:00,45.61,45.63,45.58,45.58,2000.0,33.4324,33.4471,33.4104,33.4104,2000.0
2013-08-22 14:05:00,45.59,45.6,45.57,45.57,1800.0,33.4178,33.4251,33.4031,33.4031,1800.0
2013-08-22 14:10:00,45.57,45.59,45.57,45.59,1300.0,33.4031,33.4178,33.4031,33.4178,1300.0
2013-08-22 14:15:00,45.59,45.59,45.55,45.55,1600.0,33.4178,33.4178,33.3884,33.3884,1600.0
2013-08-22 14:20:00,45.56,45.58,45.56,45.57,6400.0,33.3958,33.4104,33.3958,33.4031,6400.0
2013-08-22 14:25:00,45.56,45.58,45.56,45.58,2000.0,33.3958,33.4104,33.3958,33.4104,2000.0
2013-08-22 14:30:00,45.58,45.6,45.57,45.59,1500.0,33.4104,33.4251,33.4031,33.4178,1500.0
2013-08-22 14:35:00,45.6,45.61,45.59,45.6,2800.0,33.4251,33.4324,33.4178,33.4251,2800.0
2013-08-22 14:40:00,45.56,45.58,45.56,45.57,4500.0,33.3958,33.4104,33.3958,33.4031,4500.0
2013-08-22 14:45:00,45.56,45.56,45.54,45.55,2600.0,33.3958,33.3958,33.3811,33.3884,2600.0
2013-08-22 14:50:00,45.56,45.59,45.56,45.59,200.0,33.3958,33.4178,33.3958,33.4178,200.0
2013-08-22 14:55:00,45.57,45.57,45.57,45.57,100.0,33.4031,33.4031,33.4031,33.4031,100.0
2013-08-22 15:00:00,45.56,45.56,45.53,45.53,4400.0,33.3958,33.3958,33.3738,33.3738,4400.0
2013-08-22 15:05:00,45.51,45.51,45.51,45.51,200.0,33.3591,33.3591,33.3591,33.3591,200.0
2013-08-22 15:10:00,45.52,45.53,45.52,45.53,1500.0,33.3665,33.3738,33.3665,33.3738,1500.0
2013-08-22 15:15:00,45.53,45.53,45.53,45.53,0.0,33.3738,33.3738,33.3738,33.3738,0.0
2013-08-22 15:20:00,45.52,45.55,45.52,45.55,2200.0,33.3665,33.3884,33.3665,33.3884,2200.0
2013-08-22 15:25:00,45.57,45.63,45.56,45.61,4200.0,33.4031,33.4471,33.3958,33.4324,4200.0
2013-08-22 15:30:00,45.61,45.61,45.58,45.58,600.0,33.4324,33.4324,33.4104,33.4104,600.0
2013-08-22 15:35:00,45.55,45.61,45.55,45.61,2100.0,33.3884,33.4324,33.3884,33.4324,2100.0
2013-08-22 15:40:00,45.57,45.58,45.57,45.58,1200.0,33.4031,33.4104,33.4031,33.4104,1200.0
2013-08-22 15:45:00,45.59,45.61,45.59,45.61,4800.0,33.4178,33.4324,33.4178,33.4324,4800.0
2013-08-22 15:50:00,45.61,45.62,45.6,45.6,5700.0,33.4324,33.4398,33.4251,33.4251,5700.0
2013-08-22 15:55:00,45.59,45.59,45.57,45.57,6400.0,33.4178,33.4178,33.4031,33.4031,6400.0
2013-08-23 09:30:00,45.96,45.96,45.82,45.82,7300.0,33.689,33.689,33.5864,33.5864,7300.0
2013-08-23 09:35:00,45.85,45.86,45.82,45.86,3600.0,33.6083,33.6157,33.5864,33.6157,3600.0
2013-08-23 09:40:00,45.86,45.87,45.84,45.84,3600.0,33.6157,33.623,33.601,33.601,3600.0
2013-08-23 09:45:00,45.8,45.81,45.8,45.81,1200.0,33.5717,33.579,33.5717,33.579,1200.0
2013-08-23 09:50:00,45.78,45.78,45.74,45.77,2900.0,33.557,33.557,33.5277,33.5497,2900.0
2013-08-23 09:55:00,45.76,45.76,45.73,45.73,1100.0,33.5424,33.5424,33.5204,33.5204,1100.0
2013-08-23 10:00:00,45.73,45.73,45.69,45.72,4700.0,33.5204,33.5204,33.4911,33.5131,4700.0
2013-08-23 10:05:00,45.7,45.71,45.68,45.7,2100.0,33.4984,33.5057,33.4837,33.4984,2100.0
2013-08-23 10:10:00,45.74,45.8,45.74,45.79,3800.0,33.5277,33.5717,33.5277,33.5644,3800.0
2013-08-23 10:15:00,45.79,45.8,45.79,45.8,300.0,33.5644,33.5717,33.5644,33.5717,300.0
2013-08-23 10:20:00,45.8,45.83,45.79,45.79,2400.0,33.5717,33.5937,33.5644,33.5644,2400.0
2013-08-23 10:25:00,45.83,45.83,45.82,45.82,300.0,33.5937,33.5937,33.5864,33.5864,300.0
2013-08-23 10:30:00,45.84,45.86,45.84,45.86,400.0,33.601,33.6157,33.601,33.6157,400.0
2013-08-23 10:35:00,45.89,45.9,45.88,45.88,300.0,33.6377,33.645,33.6303,33.6303,300.0
2013-08-23 10:40:00,45.89,45.91,45.89,45.9,1200.0,33.6377,33.6523,33.6377,33.645,1200.0
2013-08-23 10:45:00,45.92,45.93,45.88,45.89,2900.0,33.6597,33.667,33.6303,33.6377,2900.0
2013-08-23 10:50:00,45.96,45.99,45.95,45.99,1800.0,33.689,33.711,33.6816,33.711,1800.0
2013-08-23 10:55:00,45.99,46.04,45.99,46.04,1200.0,33.711,33.7476,33.711,33.7476,1200.0
2013-08-23 11:00:00,46.06,46.06,46.02,46.02,400.0,33.7623,33.7623,33.733,33.733,400.0
2013-08-23 11:05:00,46.0,46.0,45.98,46.0,1500.0,33.7183,33.7183,33.7036,33.7183,1500.0
2013-08-23 11:10:00,45.98,45.99,45.97,45.99,1000.0,33.7036,33.711,33.6963,33.711,1000.0
2013-08-23 11:15:00,45.98,45.99,45.98,45.99,1600.0,33.7036,33.711,33.7036,33.711,1600.0
2013-08-23 11:20:00,45.96,45.97,45.95,45.95,600.0,33.689,33.6963,33.6816,33.6816,600.0
2013-08-23 11:25:00,45.93,45.93,45.92,45.92,700.0,33.667,33.667,33.6597,33.6597,700.0
2013-08-23 11:30:00,45.95,45.95,45.95,45.95,300.0,33.6816,33.6816,33.6816,33.6816,300.0
2013-08-23 11:35:00,45.96,45.97,45.96,45.97,200.0,33.689,33.6963,33.689,33.6963,200.0
2013-08-23 11:40:00,45.98,46.02,45.98,46.02,4400.0,33.7036,33.733,33.7036,33.733,4400.0
2013-08-23 11:45:00,46.02,46.04,46.02,46.03,104600.0,33.733,33.7476,33.733,33.7403,104600.0
2013-08-23 11:50:00,46.03,46.03,46.03,46.03,1400.0,33.7403,33.7403,33.7403,33.7403,1400.0
2013-08-23 11:55:00,46.02,46.02,45.99,45.99,5300.0,33.733,33.733,33.711,33.711,5300.0
2013-08-23 12:00:00,46.02,46.02,46.01,46.02,1100.0,33.733,33.733,33.7256,33.733,1100.0
2013-08-23 12:05:00,46.01,46.03,46.01,46.02,1000.0,33.7256,33.7403,33.7256,33.733,1000.0
2013-08-23 12:10:00,46.01,46.02,46.0,46.02,3900.0,33.7256,33.733,33.7183,33.733,3900.0
2013-08-23 12:15:00,46.01,46.02,46.01,46.01,5400.0,33.7256,33.733,33.7256,33.7256,5400.0
2013-08-23 12:20:00,46.01,46.01,45.98,45.98,1200.0,33.7256,33.7256,33.7036,33.7036,1200.0
2013-08-23 12:25:00,46.0,46.0,45.96,45.96,28200.0,33.7183,33.7183,33.689,33.689,28200.0
2013-08-23 12:30:00,45.95,45.96,45.95,45.95,800.0,33.6816,33.689,33.6816,33.6816,800.0
2013-08-23 12:35:00,45.95,45.95,45.95,45.95,0.0,33.6816,33.6816,33.6816,33.6816,0.0
2013-08-23 12:40:00,45.99,45.99,45.99,45.99,300.0,33.711,33.711,33.711,33.711,300.0
2013-08-23 12:45:00,45.99,45.99,45.98,45.98,300.0,33.711,33.711,33.7036,33.7036,300.0
2013-08-23 12:50:00,45.96,45.97,45.96,45.97,400.0,33.689,33.6963,33.689,33.6963,400.0
2013-08-23 12:55:00,46.01,46.01,46.0,46.0,3800.0,33.7256,33.7256,33.7183,33.7183,3800.0
2013-08-23 13:00:00,46.01,46.01,46.0,46.01,1800.0,33.7256,33.7256,33.7183,33.7256,1800.0
2013-08-23 13:05:00,46.02,46.02,46.01,46.01,900.0,33.733,33.733,33.7256,33.7256,900.0
2013-08-23 13:10:00,46.01,46.04,46.01,46.03,2700.0,33.7256,33.7476,33.7256,33.7403,2700.0
2013-08-23 13:15:00,46.03,46.04,46.02,46.03,3200.0,33.7403,33.7476,33.733,33.7403,3200.0
2013-08-23 13:20:00,46.02,46.03,46.02,46.03,9600.0,33.733,33.7403,33.733,33.7403,9600.0
2013-08-23 13:25:00,46.03,46.04,46.03,46.03,5700.0,33.7403,33.7476,33.7403,33.7403,5700.0
2013-08-23 13:30:00,46.03,46.04,46.02,46.03,1100.0,33.7403,33.7476,33.733,33.7403,1100.0
2013-08-23 13:35:00,46.03,46.04,46.03,46.04,1400.0,33.7403,33.7476,33.7403,33.7476,1400.0
2013-08-23 13:40:00,46.05,46.05,46.05,46.05,100.0,33.7549,33.7549,33.7549,33.7549,100.0
2013-08-23 13:45:00,46.04,46.04,46.03,46.03,400.0,33.7476,33.7476,33.7403,33.7403,400.0
2013-08-23 13:50:00,46.03,46.03,46.03,46.03,0.0,33.7403,33.7403,33.7403,33.7403,0.0
2013-08-23 13:55:00,46.04,46.05,46.04,46.04,900.0,33.7476,33.7549,33.7476,33.7476,900.0
2013-08-23 14:00:00,46.03,46.03,46.02,46.02,1300.0,33.7403,33.7403,33.733,33.733,1300.0
2013-08-23 14:05:00,46.02,46.02,46.02,46.02,0.0,33.733,33.733,33.733,33.733,0.0
2013-08-23 14:10:00,46.01,46.01,46.01,46.01,600.0,33.7256,33.7256,33.7256,33.7256,600.0
2013-08-23 14:15:00,46.0,46.01,46.0,46.01,2200.0,33.7183,33.7256,33.7183,33.7256,2200.0
2013-08-23 14:20:00,46.01,46.01,46.0,46.0,1200.0,33.7256,33.7256,33.7183,33.7183,1200.0
2013-08-23 14:25:00,46.01,46.02,46.01,46.02,1600.0,33.7256,33.733,33.7256,33.733,1600.0
2013-08-23 14:30:00,46.02,46.02,46.02,46.02,100.0,33.733,33.733,33.733,33.733,100.0
2013-08-23 14:35:00,46.04,46.05,46.04,46.05,1200.0,33.7476,33.7549,33.7476,33.7549,1200.0
2013-08-23 14:40:00,46.05,46.07,46.05,46.06,7300.0,33.7549,33.7696,33.7549,33.7623,7300.0
2013-08-23 14:45:00,46.08,46.08,46.05,46.05,1000.0,33.7769,33.7769,33.7549,33.7549,1000.0
2013-08-23 14:50:00,46.07,46.07,46.07,46.07,300.0,33.7696,33.7696,33.7696,33.7696,300.0
2013-08-23 14:55:00,46.06,46.1,46.06,46.1,1600.0,33.7623,33.7916,33.7623,33.7916,1600.0
2013-08-23 15:00:00,46.08,46.08,46.07,46.07,1100.0,33.7769,33.7769,33.7696,33.7696,1100.0
2013-08-23 15:05:00,46.06,46.09,46.06,46.09,1400.0,33.7623,33.7843,33.7623,33.7843,1400.0
2013-08-23 15:10:00,46.09,46.1,46.09,46.1,3400.0,33.7843,33.7916,33.7843,33.7916,3400.0
2013-08-23 15:15:00,46.09,46.09,46.08,46.08,4800.0,33.7843,33.7843,33.7769,33.7769,4800.0
2013-08-23 15:20:00,46.08,46.09,46.08,46.09,10800.0,33.7769,33.7843,33.7769,33.7843,10800.0
2013-08-23 15:25:00,46.09,46.13,46.09,46.12,6800.0,33.7843,33.8136,33.7843,33.8063,6800.0
2013-08-23 15:30:00,46.11,46.14,46.11,46.11,2700.0,33.7989,33.8209,33.7989,33.7989,2700.0
2013-08-23 15:35:00,46.12,46.13,46.06,46.08,38300.0,33.8063,33.8136,33.7623,33.7769,38300.0
2013-08-23 15:40:00,46.08,46.08,46.06,46.07,2000.0,33.7769,33.7769,33.7623,33.7696,2000.0
2013-08-23 15:45:00,46.08,46.11,46.08,46.11,9100.0,33.7769,33.7989,33.7769,33.7989,9100.0
2013-08-23 15:50:00,46.11,46.12,46.1,46.1,7200.0,33.7989,33.8063,33.7916,33.7916,7200.0
2013-08-23 15:55:00,46.11,46.13,46.06,46.06,5200.0,33.7989,33.8136,33.7623,33.7623,5200.0
2013-08-26 09:30:00,46.22,46.22,46.06,46.08,28900.0,33.8796,33.8796,33.7623,33.7769,28900.0
2013-08-26 09:35:00,46.07,46.11,46.05,46.06,6400.0,33.7696,33.7989,33.7549,33.7623,6400.0
2013-08-26 09:40:00,46.05,46.13,46.05,46.13,5300.0,33.7549,33.8136,33.7549,33.8136,5300.0
2013-08-26 09:45:00,46.13,46.13,46.1,46.1,1100.0,33.8136,33.8136,33.7916,33.7916,1100.0
2013-08-26 09:50:00,46.09,46.09,46.07,46.07,1700.0,33.7843,33.7843,33.7696,33.7696,1700.0
2013-08-26 09:55:00,46.08,46.08,46.06,46.08,1600.0,33.7769,33.7769,33.7623,33.7769,1600.0
2013-08-26 10:00:00,46.1,46.1,46.08,46.1,1100.0,33.7916,33.7916,33.7769,33.7916,1100.0
2013-08-26 10:05:00,46.11,46.12,46.1,46.11,3700.0,33.7989,33.8063,33.7916,33.7989,3700.0
2013-08-26 10:10:00,46.13,46.13,46.12,46.12,1700.0,33.8136,33.8136,33.8063,33.8063,1700.0
2013-08-26 10:15:00,46.15,46.15,46.13,46.14,1400.0,33.8282,33.8282,33.8136,33.8209,1400.0
2013-08-26 10:20:00,46.13,46.16,46.13,46.16,3100.0,33.8136,33.8356,33.8136,33.8356,3100.0
2013-08-26 10:25:00,46.16,46.17,46.16,46.17,4900.0,33.8356,33.8429,33.8356,33.8429,4900.0
2013-08-26 10:30:00,46.18,46.19,46.17,46.17,800.0,33.8502,33.8576,33.8429,33.8429,800.0
2013-08-26 10:35:00,46.17,46.17,46.15,46.15,2000.0,33.8429,33.8429,33.8282,33.8282,2000.0
2013-08-26 10:40:00,46.18,46.18,46.16,46.16,500.0,33.8502,33.8502,33.8356,33.8356,500.0
2013-08-26 10:45:00,46.13,46.13,46.12,46.12,700.0,33.8136,33.8136,33.8063,33.8063,700.0
2013-08-26 10:50:00,46.12,46.12,46.12,46.12,200.0,33.8063,33.8063,33.8063,33.8063,200.0
2013-08-26 10:55:00,46.12,46.12,46.12,46.12,0.0,33.8063,33.8063,33.8063,33.8063,0.0
2013-08-26 11:00:00,46.13,46.14,46.13,46.13,10400.0,33.8136,33.8209,33.8136,33.8136,10400.0
2013-08-26 11:05:00,46.1,46.1,46.08,46.09,2500.0,33.7916,33.7916,33.7769,33.7843,2500.0
2013-08-26 11:10:00,46.09,46.09,46.08,46.08,5200.0,33.7843,33.7843,33.7769,33.7769,5200.0
2013-08-26 11:15:00,46.06,46.06,46.06,46.06,900.0,33.7623,33.7623,33.7623,33.7623,900.0
2013-08-26 11:20:00,46.07,46.07,46.04,46.04,4100.0,33.7696,33.7696,33.7476,33.7476,4100.0
2013-08-26 11:25:00,46.04,46.04,46.01,46.02,900.0,33.7476,33.7476,33.7256,33.733,900.0
2013-08-26 11:30:00,46.03,46.03,46.03,46.03,3300.0,33.7403,33.7403,33.7403,33.7403,3300.0
2013-08-26 11:35:00,46.03,46.03,46.01,46.02,3600.0,33.7403,33.7403,33.7256,33.733,3600.0
2013-08-26 11:40:00,46.01,46.01,46.0,46.0,24500.0,33.7256,33.7256,33.7183,33.7183,24500.0
2013-08-26 11:45:00,45.99,46.0,45.97,45.97,9400.0,33.711,33.7183,33.6963,33.6963,9400.0
2013-08-26 11:50:00,45.95,45.95,45.93,45.95,1600.0,33.6816,33.6816,33.667,33.6816,1600.0
2013-08-26 11:55:00,45.95,45.96,45.95,45.96,700.0,33.6816,33.689,33.6816,33.689,700.0
2013-08-26 12:00:00,45.96,45.96,45.95,45.95,200.0,33.689,33.689,33.6816,33.6816,200.0
2013-08-26 12:05:00,45.94,45.94,45.91,45.91,900.0,33.6743,33.6743,33.6523,33.6523,900.0
2013-08-26 12:10:00,45.91,45.91,45.91,45.91,0.0,33.6523,33.6523,33.6523,33.6523,0.0
2013-08-26 12:15:00,45.92,45.92,45.92,45.92,200.0,33.6597,33.6597,33.6597,33.6597,200.0
2013-08-26 12:20:00,45.92,45.97,45.92,45.97,500.0,33.6597,33.6963,33.6597,33.6963,500.0
2013-08-26 12:25:00,45.95,45.95,45.95,45.95,600.0,33.6816,33.6816,33.6816,33.6816,600.0
2013-08-26 12:30:00,45.93,45.95,45.93,45.95,1500.0,33.667,33.6816,33.667,33.6816,1500.0
2013-08-26 12:35:00,45.93,45.94,45.92,45.92,3000.0,33.667,33.6743,33.6597,33.6597,3000.0
2013-08-26 12:40:00,45.91,45.91,45.9,45.9,25000.0,33.6523,33.6523,33.645,33.645,25000.0
2013-08-26 12:45:00,45.92,45.92,45.92,45.92,100.0,33.6597,33.6597,33.6597,33.6597,100.0
2013-08-26 12:50:00,45.9,45.9,45.9,45.9,1600.0,33.645,33.645,33.645,33.645,1600.0
2013-08-26 12:55:00,45.92,45.92,45.92,45.92,200.0,33.6597,33.6597,33.6597,33.6597,200.0
2013-08-26 13:00:00,45.94,45.94,45.93,45.93,600.0,33.6743,33.6743,33.667,33.667,600.0
2013-08-26 13:05:00,45.93,45.93,45.93,45.93,100.0,33.667,33.667,33.667,33.667,100.0
2013-08-26 13:10:00,45.94,45.94,45.94,45.94,100.0,33.6743,33.6743,33.6743,33.6743,100.0
2013-08-26 13:15:00,45.92,45.92,45.92,45.92,1400.0,33.6597,33.6597,33.6597,33.6597,1400.0
2013-08-26 13:20:00,45.92,45.92,45.92,45.92,300.0,33.6597,33.6597,33.6597,33.6597,300.0
2013-08-26 13:25:00,45.92,45.92,45.92,45.92,0.0,33.6597,33.6597,33.6597,33.6597,0.0
2013-08-26 13:30:00,45.9,45.9,45.9,45.9,400.0,33.645,33.645,33.645,33.645,400.0
2013-08-26 13:35:00,45.88,45.89,45.88,45.89,900.0,33.6303,33.6377,33.6303,33.6377,900.0
2013-08-26 13:40:00,45.85,45.87,45.84,45.85,3900.0,33.6083,33.623,33.601,33.6083,3900.0
2013-08-26 13:45:00,45.88,45.88,45.88,45.88,100.0,33.6303,33.6303,33.6303,33.6303,100.0
2013-08-26 13:50:00,45.86,45.86,45.86,45.86,200.0,33.6157,33.6157,33.6157,33.6157,200.0
2013-08-26 13:55:00,45.86,45.86,45.86,45.86,300.0,33.6157,33.6157,33.6157,33.6157,300.0
2013-08-26 14:00:00,45.86,45.86,45.86,45.86,100.0,33.6157,33.6157,33.6157,33.6157,100.0
2013-08-26 14:05:00,45.86,45.86,45.86,45.86,100.0,33.6157,33.6157,33.6157,33.6157,100.0
2013-08-26 14:10:00,45.84,45.86,45.83,45.83,2600.0,33.601,33.6157,33.5937,33.5937,2600.0
2013-08-26 14:15:00,45.84,45.84,45.82,45.82,700.0,33.601,33.601,33.5864,33.5864,700.0
2013-08-26 14:20:00,45.83,45.84,45.83,45.84,200.0,33.5937,33.601,33.5937,33.601,200.0
2013-08-26 14:25:00,45.82,45.82,45.82,45.82,100.0,33.5864,33.5864,33.5864,33.5864,100.0
2013-08-26 14:30:00,45.82,45.82,45.81,45.82,4300.0,33.5864,33.5864,33.579,33.5864,4300.0
2013-08-26 14:35:00,45.83,45.83,45.81,45.83,700.0,33.5937,33.5937,33.579,33.5937,700.0
2013-08-26 14:40:00,45.82,45.82,45.82,45.82,900.0,33.5864,33.5864,33.5864,33.5864,900.0
2013-08-26 14:45:00,45.83,45.83,45.81,45.82,7600.0,33.5937,33.5937,33.579,33.5864,7600.0
2013-08-26 14:50:00,45.82,45.82,45.82,45.82,0.0,33.5864,33.5864,33.5864,33.5864,0.0
2013-08-26 14:55:00,45.82,45.82,45.81,45.81,7100.0,33.5864,33.5864,33.579,33.579,7100.0
2013-08-26 15:00:00,45.81,45.82,45.8,45.82,13400.0,33.579,33.5864,33.5717,33.5864,13400.0
2013-08-26 15:05:00,45.82,45.82,45.81,45.82,5700.0,33.5864,33.5864,33.579,33.5864,5700.0
2013-08-26 15:10:00,45.82,45.82,45.71,45.71,4800.0,33.5864,33.5864,33.5057,33.5057,4800.0
2013-08-26 15:15:00,45.67,45.71,45.67,45.71,2700.0,33.4764,33.5057,33.4764,33.5057,2700.0
2013-08-26 15:20:00,45.68,45.68,45.61,45.61,200.0,33.4837,33.4837,33.4324,33.4324,200.0
2013-08-26 15:25:00,45.62,45.62,45.62,45.62,2100.0,33.4398,33.4398,33.4398,33.4398,2100.0
2013-08-26 15:30:00,45.64,45.66,45.64,45.66,400.0,33.4544,33.4691,33.4544,33.4691,400.0
2013-08-26 15:35:00,45.68,45.7,45.67,45.7,700.0,33.4837,33.4984,33.4764,33.4984,700.0
2013-08-26 15:40:00,45.67,45.72,45.67,45.72,200.0,33.4764,33.5131,33.4764,33.5131,200.0
2013-08-26 15:45:00,45.71,45.71,45.71,45.71,600.0,33.5057,33.5057,33.5057,33.5057,600.0
2013-08-26 15:50:00,45.68,45.68,45.66,45.66,400.0,33.4837,33.4837,33.4691,33.4691,400.0
2013-08-26 15:55:00,45.68,45.7,45.66,45.67,11200.0,33.4837,33.4984,33.4691,33.4764,11200.0
2013-08-27 09:30:00,44.94,44.94,44.88,44.92,4000.0,32.9413,32.9413,32.8973,32.9267,4000.0
2013-08-27 09:35:00,44.86,44.92,44.84,44.84,7300.0,32.8827,32.9267,32.868,32.868,7300.0
2013-08-27 09:40:00,44.89,44.91,44.88,44.91,4600.0,32.9047,32.9193,32.8973,32.9193,4600.0
2013-08-27 09:45:00,44.9,44.93,44.89,44.91,1700.0,32.912,32.934,32.9047,32.9193,1700.0
2013-08-27 09:50:00,44.93,44.95,44.92,44.92,1100.0,32.934,32.9486,32.9267,32.9267,1100.0
2013-08-27 09:55:00,44.91,44.92,44.9,44.9,1900.0,32.9193,32.9267,32.912,32.912,1900.0
2013-08-27 10:00:00,44.91,44.93,44.91,44.93,2400.0,32.9193,32.934,32.9193,32.934,2400.0
2013-08-27 10:05:00,44.85,44.85,44.85,44.85,1200.0,32.8753,32.8753,32.8753,32.8753,1200.0
2013-08-27 10:10:00,44.85,44.87,44.85,44.85,1400.0,32.8753,32.89,32.8753,32.8753,1400.0
2013-08-27 10:15:00,44.84,44.84,44.82,44.82,400.0,32.868,32.868,32.8533,32.8533,400.0
2013-08-27 10:20:00,44.8,44.81,44.76,44.76,2900.0,32.8387,32.846,32.8094,32.8094,2900.0
2013-08-27 10:25:00,44.76,44.76,44.72,44.72,1800.0,32.8094,32.8094,32.78,32.78,1800.0
2013-08-27 10:30:00,44.73,44.73,44.72,44.72,200.0,32.7874,32.7874,32.78,32.78,200.0
2013-08-27 10:35:00,44.7,44.73,44.7,44.73,10500.0,32.7654,32.7874,32.7654,32.7874,10500.0
2013-08-27 10:40:00,44.74,44.77,44.73,44.77,11600.0,32.7947,32.8167,32.7874,32.8167,11600.0
2013-08-27 10:45:00,44.78,44.78,44.71,44.72,1900.0,32.824,32.824,32.7727,32.78,1900.0
2013-08-27 10:50:00,44.69,44.71,44.69,44.71,2900.0,32.7581,32.7727,32.7581,32.7727,2900.0
2013-08-27 10:55:00,44.72,44.79,44.72,44.79,8700.0,32.78,32.8314,32.78,32.8314,8700.0
2013-08-27 11:00:00,44.77,44.8,44.77,44.77,2900.0,32.8167,32.8387,32.8167,32.8167,2900.0
2013-08-27 11:05:00,44.79,44.79,44.75,44.75,3400.0,32.8314,32.8314,32.802,32.802,3400.0
2013-08-27 11:10:00,44.74,44.76,44.74,44.76,3600.0,32.7947,32.8094,32.7947,32.8094,3600.0
2013-08-27 11:15:00,44.75,44.78,44.75,44.78,1800.0,32.802,32.824,32.802,32.824,1800.0
2013-08-27 11:20:00,44.78,44.78,44.78,44.78,0.0,32.824,32.824,32.824,32.824,0.0
2013-08-27 11:25:00,44.78,44.82,44.78,44.8,8200.0,32.824,32.8533,32.824,32.8387,8200.0
2013-08-27 11:30:00,44.79,44.8,44.79,44.8,4900.0,32.8314,32.8387,32.8314,32.8387,4900.0
2013-08-27 11:35:00,44.77,44.77,44.74,44.76,5700.0,32.8167,32.8167,32.7947,32.8094,5700.0
2013-08-27 11:40:00,44.75,44.75,44.72,44.72,209800.0,32.802,32.802,32.78,32.78,209800.0
2013-08-27 11:45:00,44.73,44.73,44.7,44.72,2000.0,32.7874,32.7874,32.7654,32.78,2000.0
2013-08-27 11:50:00,44.73,44.75,44.71,44.71,1500.0,32.7874,32.802,32.7727,32.7727,1500.0
2013-08-27 11:55:00,44.74,44.74,44.74,44.74,100.0,32.7947,32.7947,32.7947,32.7947,100.0
2013-08-27 12:00:00,44.73,44.75,44.71,44.71,12400.0,32.7874,32.802,32.7727,32.7727,12400.0
2013-08-27 12:05:00,44.71,44.71,44.69,44.69,2500.0,32.7727,32.7727,32.7581,32.7581,2500.0
2013-08-27 12:10:00,44.68,44.7,44.67,44.67,700.0,32.7507,32.7654,32.7434,32.7434,700.0
2013-08-27 12:15:00,44.68,44.68,44.67,44.67,300.0,32.7507,32.7507,32.7434,32.7434,300.0
2013-08-27 12:20:00,44.65,44.68,44.65,44.68,700.0,32.7287,32.7507,32.7287,32.7507,700.0
2013-08-27 12:25:00,44.67,44.67,44.67,44.67,800.0,32.7434,32.7434,32.7434,32.7434,800.0
2013-08-27 12:30:00,44.67,44.69,44.67,44.69,500.0,32.7434,32.7581,32.7434,32.7581,500.0
2013-08-27 12:35:00,44.72,44.72,44.71,44.71,300.0,32.78,32.78,32.7727,32.7727,300.0
2013-08-27 12:40:00,44.7,44.7,44.7,44.7,2500.0,32.7654,32.7654,32.7654,32.7654,2500.0
2013-08-27 12:45:00,44.7,44.7,44.68,44.68,3900.0,32.7654,32.7654,32.7507,32.7507,3900.0
2013-08-27 12:50:00,44.71,44.71,44.71,44.71,4400.0,32.7727,32.7727,32.7727,32.7727,4400.0
2013-08-27 12:55:00,44.71,44.72,44.68,44.68,2300.0,32.7727,32.78,32.7507,32.7507,2300.0
2013-08-27 13:00:00,44.65,44.68,44.65,44.66,6200.0,32.7287,32.7507,32.7287,32.7361,6200.0
2013-08-27 13:05:00,44.67,44.67,44.66,44.66,1000.0,32.7434,32.7434,32.7361,32.7361,1000.0
2013-08-27 13:10:00,44.68,44.71,44.68,44.71,3200.0,32.7507,32.7727,32.7507,32.7727,3200.0
2013-08-27 13:15:00,44.73,44.74,44.72,44.72,2700.0,32.7874,32.7947,32.78,32.78,2700.0
2013-08-27 13:20:00,44.7,44.7,44.69,44.69,2000.0,32.7654,32.7654,32.7581,32.7581,2000.0
2013-08-27 13:25:00,44.69,44.69,44.64,44.66,4600.0,32.7581,32.7581,32.7214,32.7361,4600.0
2013-08-27 13:30:00,44.67,44.69,44.66,44.69,600.0,32.7434,32.7581,32.7361,32.7581,600.0
2013-08-27 13:35:00,44.68,44.69,44.68,44.69,4700.0,32.7507,32.7581,32.7507,32.7581,4700.0
2013-08-27 13:40:00,44.68,44.69,44.68,44.68,1100.0,32.7507,32.7581,32.7507,32.7507,1100.0
2013-08-27 13:45:00,44.68,44.73,44.68,44.73,3300.0,32.7507,32.7874,32.7507,32.7874,3300.0
2013-08-27 13:50:00,44.73,44.73,44.7,44.7,2800.0,32.7874,32.7874,32.7654,32.7654,2800.0
2013-08-27 13:55:00,44.67,44.7,44.67,44.7,600.0,32.7434,32.7654,32.7434,32.7654,600.0
2013-08-27 14:00:00,44.68,44.69,44.67,44.69,1400.0,32.7507,32.7581,32.7434,32.7581,1400.0
2013-08-27 14:05:00,44.68,44.71,44.68,44.71,900.0,32.7507,32.7727,32.7507,32.7727,900.0
2013-08-27 14:10:00,44.68,44.68,44.63,44.63,3400.0,32.7507,32.7507,32.7141,32.7141,3400.0
2013-08-27 14:15:00,44.63,44.68,44.63,44.68,2800.0,32.7141,32.7507,32.7141,32.7507,2800.0
2013-08-27 14:20:00,44.69,44.7,44.64,44.64,3200.0,32.7581,32.7654,32.7214,32.7214,3200.0
2013-08-27 14:25:00,44.63,44.63,44.6,44.63,2600.0,32.7141,32.7141,32.6921,32.7141,2600.0
2013-08-27 14:30:00,44.64,44.64,44.6,44.62,2800.0,32.7214,32.7214,32.6921,32.7067,2800.0
2013-08-27 14:35:00,44.62,44.62,44.58,44.59,2400.0,32.7067,32.7067,32.6774,32.6848,2400.0
2013-08-27 14:40:00,44.59,44.63,44.59,44.63,12000.0,32.6848,32.7141,32.6848,32.7141,12000.0
2013-08-27 14:45:00,44.64,44.65,44.64,44.65,2600.0,32.7214,32.7287,32.7214,32.7287,2600.0
2013-08-27 14:50:00,44.64,44.64,44.6,44.63,2900.0,32.7214,32.7214,32.6921,32.7141,2900.0
2013-08-27 14:55:00,44.63,44.66,44.62,44.65,7500.0,32.7141,32.7361,32.7067,32.7287,7500.0
2013-08-27 15:00:00,44.64,44.66,44.63,44.66,7100.0,32.7214,32.7361,32.7141,32.7361,7100.0
2013-08-27 15:05:00,44.66,44.68,44.64,44.66,4000.0,32.7361,32.7507,32.7214,32.7361,4000.0
2013-08-27 15:10:00,44.66,44.66,44.59,44.59,6400.0,32.7361,32.7361,32.6848,32.6848,6400.0
2013-08-27 15:15:00,44.59,44.6,44.56,44.57,5700.0,32.6848,32.6921,32.6628,32.6701,5700.0
2013-08-27 15:20:00,44.58,44.61,44.58,44.58,4400.0,32.6774,32.6994,32.6774,32.6774,4400.0
2013-08-27 15:25:00,44.58,44.59,44.55,44.58,3800.0,32.6774,32.6848,32.6554,32.6774,3800.0
2013-08-27 15:30:00,44.57,44.58,44.54,44.54,4300.0,32.6701,32.6774,32.6481,32.6481,4300.0
2013-08-27 15:35:00,44.55,44.58,44.55,44.58,2700.0,32.6554,32.6774,32.6554,32.6774,2700.0
2013-08-27 15:40:00,44.58,44.59,44.58,44.59,600.0,32.6774,32.6848,32.6774,32.6848,600.0
2013-08-27 15:45:00,44.59,44.62,44.59,44.6,1100.0,32.6848,32.7067,32.6848,32.6921,1100.0
2013-08-27 15:50:00,44.61,44.61,44.58,44.58,3500.0,32.6994,32.6994,32.6774,32.6774,3500.0
2013-08-27 15:55:00,44.58,44.61,44.57,44.59,5700.0,32.6774,32.6994,32.6701,32.6848,5700.0
2013-08-28 09:30:00,44.62,44.62,44.48,44.48,16600.0,32.7067,32.7067,32.6041,32.6041,16600.0
2013-08-28 09:35:00,44.46,44.49,44.43,44.49,8300.0,32.5895,32.6115,32.5675,32.6115,8300.0
2013-08-28 09:40:00,44.53,44.61,44.51,44.61,1900.0,32.6408,32.6994,32.6261,32.6994,1900.0
2013-08-28 09:45:00,44.6,44.63,44.6,44.6,7700.0,32.6921,32.7141,32.6921,32.6921,7700.0
2013-08-28 09:50:00,44.6,44.64,44.6,44.63,6600.0,32.6921,32.7214,32.6921,32.7141,6600.0
2013-08-28 09:55:00,44.66,44.67,44.61,44.61,103400.0,32.7361,32.7434,32.6994,32.6994,103400.0
2013-08-28 10:00:00,44.67,44.67,44.6,44.62,5000.0,32.7434,32.7434,32.6921,32.7067,5000.0
2013-08-28 10:05:00,44.61,44.65,44.61,44.64,4200.0,32.6994,32.7287,32.6994,32.7214,4200.0
2013-08-28 10:10:00,44.66,44.7,44.66,44.68,8000.0,32.7361,32.7654,32.7361,32.7507,8000.0
2013-08-28 10:15:00,44.73,44.75,44.73,44.75,5100.0,32.7874,32.802,32.7874,32.802,5100.0
2013-08-28 10:20:00,44.75,44.78,44.75,44.77,1700.0,32.802,32.824,32.802,32.8167,1700.0
2013-08-28 10:25:00,44.76,44.8,44.76,44.79,900.0,32.8094,32.8387,32.8094,32.8314,900.0
2013-08-28 10:30:00,44.78,44.78,44.74,44.75,7000.0,32.824,32.824,32.7947,32.802,7000.0
2013-08-28 10:35:00,44.78,44.79,44.75,44.75,2500.0,32.824,32.8314,32.802,32.802,2500.0
2013-08-28 10:40:00,44.77,44.77,44.72,44.74,5100.0,32.8167,32.8167,32.78,32.7947,5100.0
2013-08-28 10:45:00,44.75,44.75,44.72,44.72,4400.0,32.802,32.802,32.78,32.78,4400.0
2013-08-28 10:50:00,44.76,44.76,44.76,44.76,2200.0,32.8094,32.8094,32.8094,32.8094,2200.0
2013-08-28 10:55:00,44.78,44.82,44.78,44.82,4200.0,32.824,32.8533,32.824,32.8533,4200.0
2013-08-28 11:00:00,44.83,44.83,44.8,44.83,3200.0,32.8607,32.8607,32.8387,32.8607,3200.0
2013-08-28 11:05:00,44.84,44.84,44.8,44.83,1500.0,32.868,32.868,32.8387,32.8607,1500.0
2013-08-28 11:10:00,44.85,44.85,44.84,44.85,1000.0,32.8753,32.8753,32.868,32.8753,1000.0
2013-08-28 11:15:00,44.87,44.87,44.85,44.85,700.0,32.89,32.89,32.8753,32.8753,700.0
2013-08-28 11:20:00,44.84,44.88,44.84,44.85,2300.0,32.868,32.8973,32.868,32.8753,2300.0
2013-08-28 11:25:00,44.85,44.86,44.85,44.85,600.0,32.8753,32.8827,32.8753,32.8753,600.0
2013-08-28 11:30:00,44.83,44.83,44.82,44.82,500.0,32.8607,32.8607,32.8533,32.8533,500.0
2013-08-28 11:35:00,44.82,44.85,44.82,44.85,4600.0,32.8533,32.8753,32.8533,32.8753,4600.0
2013-08-28 11:40:00,44.82,44.82,44.82,44.82,3300.0,32.8533,32.8533,32.8533,32.8533,3300.0
2013-08-28 11:45:00,44.84,44.84,44.82,44.82,6800.0,32.868,32.868,32.8533,32.8533,6800.0
2013-08-28 11:50:00,44.82,44.85,44.82,44.85,1600.0,32.8533,32.8753,32.8533,32.8753,1600.0
2013-08-28 11:55:00,44.91,44.98,44.91,44.98,7700.0,32.9193,32.9706,32.9193,32.9706,7700.0
2013-08-28 12:00:00,44.99,44.99,44.97,44.97,5100.0,32.978,32.978,32.9633,32.9633,5100.0
2013-08-28 12:05:00,44.97,44.97,44.97,44.97,300.0,32.9633,32.9633,32.9633,32.9633,300.0
2013-08-28 12:10:00,44.95,44.95,44.94,44.95,1400.0,32.9486,32.9486,32.9413,32.9486,1400.0
2013-08-28 12:15:00,44.93,44.93,44.92,44.92,1900.0,32.934,32.934,32.9267,32.9267,1900.0
2013-08-28 12:20:00,44.91,44.91,44.91,44.91,400.0,32.9193,32.9193,32.9193,32.9193,400.0
2013-08-28 12:25:00,44.91,44.91,44.91,44.91,0.0,32.9193,32.9193,32.9193,32.9193,0.0
2013-08-28 12:30:00,44.95,44.97,44.95,44.97,3100.0,32.9486,32.9633,32.9486,32.9633,3100.0
2013-08-28 12:35:00,44.99,44.99,44.99,44.99,300.0,32.978,32.978,32.978,32.978,300.0
2013-08-28 12:40:00,45.0,45.0,44.96,44.96,3900.0,32.9853,32.9853,32.956,32.956,3900.0
2013-08-28 12:45:00,44.99,44.99,44.99,44.99,300.0,32.978,32.978,32.978,32.978,300.0
2013-08-28 12:50:00,45.0,45.01,45.0,45.01,800.0,32.9853,32.9926,32.9853,32.9926,800.0
2013-08-28 12:55:00,45.01,45.01,45.01,45.01,0.0,32.9926,32.9926,32.9926,32.9926,0.0
2013-08-28 13:00:00,45.07,45.08,45.06,45.07,2900.0,33.0366,33.0439,33.0293,33.0366,2900.0
2013-08-28 13:05:00,45.07,45.07,45.05,45.05,600.0,33.0366,33.0366,33.0219,33.0219,600.0
2013-08-28 13:10:00,45.04,45.04,45.04,45.04,200.0,33.0146,33.0146,33.0146,33.0146,200.0
2013-08-28 13:15:00,45.01,45.01,44.98,44.99,7700.0,32.9926,32.9926,32.9706,32.978,7700.0
2013-08-28 13:20:00,45.0,45.0,44.98,45.0,5100.0,32.9853,32.9853,32.9706,32.9853,5100.0
2013-08-28 13:25:00,45.0,45.01,45.0,45.0,1300.0,32.9853,32.9926,32.9853,32.9853,1300.0
2013-08-28 13:30:00,45.01,45.01,44.97,44.97,7000.0,32.9926,32.9926,32.9633,32.9633,7000.0
2013-08-28 13:35:00,44.97,45.0,44.97,45.0,4200.0,32.9633,32.9853,32.9633,32.9853,4200.0
2013-08-28 13:40:00,45.0,45.03,45.0,45.03,2700.0,32.9853,33.0073,32.9853,33.0073,2700.0
2013-08-28 13:45:00,45.03,45.03,45.03,45.03,0.0,33.0073,33.0073,33.0073,33.0073,0.0
2013-08-28 13:50:00,45.02,45.03,45.01,45.03,7700.0,33.0,33.0073,32.9926,33.0073,7700.0
2013-08-28 13:55:00,45.02,45.02,45.02,45.02,300.0,33.0,33.0,33.0,33.0,300.0
2013-08-28 14:00:00,45.03,45.03,45.02,45.02,900.0,33.0073,33.0073,33.0,33.0,900.0
2013-08-28 14:05:00,45.02,45.02,44.99,44.99,9200.0,33.0,33.0,32.978,32.978,9200.0
2013-08-28 14:10:00,44.99,44.99,44.93,44.96,4600.0,32.978,32.978,32.934,32.956,4600.0
2013-08-28 14:15:00,44.94,44.94,44.92,44.92,1000.0,32.9413,32.9413,32.9267,32.9267,1000.0
2013-08-28 14:20:00,44.91,44.92,44.91,44.92,4600.0,32.9193,32.9267,32.9193,32.9267,4600.0
2013-08-28 14:25:00,44.93,44.93,44.91,44.91,3700.0,32.934,32.934,32.9193,32.9193,3700.0
2013-08-28 14:30:00,44.9,44.9,44.88,44.88,400.0,32.912,32.912,32.8973,32.8973,400.0
2013-08-28 14:35:00,44.88,44.89,44.83,44.83,1300.0,32.8973,32.9047,32.8607,32.8607,1300.0
2013-08-28 14:40:00,44.84,44.84,44.81,44.81,1000.0,32.868,32.868,32.846,32.846,1000.0
2013-08-28 14:45:00,44.8,44.81,44.78,44.81,9500.0,32.8387,32.846,32.824,32.846,9500.0
2013-08-28 14:50:00,44.81,44.81,44.8,44.81,5000.0,32.846,32.846,32.8387,32.846,5000.0
2013-08-28 14:55:00,44.81,44.82,44.8,44.81,1800.0,32.846,32.8533,32.8387,32.846,1800.0
2013-08-28 15:00:00,44.8,44.8,44.77,44.8,2500.0,32.8387,32.8387,32.8167,32.8387,2500.0
2013-08-28 15:05:00,44.8,44.8,44.8,44.8,100.0,32.8387,32.8387,32.8387,32.8387,100.0
2013-08-28 15:10:00,44.85,44.9,44.84,44.9,5900.0,32.8753,32.912,32.868,32.912,5900.0
2013-08-28 15:15:00,44.89,44.89,44.84,44.84,1900.0,32.9047,32.9047,32.868,32.868,1900.0
2013-08-28 15:20:00,44.85,44.86,44.85,44.86,1300.0,32.8753,32.8827,32.8753,32.8827,1300.0
2013-08-28 15:25:00,44.85,44.85,44.84,44.85,500.0,32.8753,32.8753,32.868,32.8753,500.0
2013-08-28 15:30:00,44.85,44.85,44.85,44.85,300.0,32.8753,32.8753,32.8753,32.8753,300.0
2013-08-28 15:35:00,44.82,44.83,44.81,44.81,2000.0,32.8533,32.8607,32.846,32.846,2000.0
2013-08-28 15:40:00,44.81,44.81,44.77,44.77,12700.0,32.846,32.846,32.8167,32.8167,12700.0
2013-08-28 15:45:00,44.75,44.77,44.74,44.74,4300.0,32.802,32.8167,32.7947,32.7947,4300.0
2013-08-28 15:50:00,44.73,44.74,44.72,44.73,4600.0,32.7874,32.7947,32.78,32.7874,4600.0
2013-08-28 15:55:00,44.72,44.72,44.69,44.7,6800.0,32.78,32.78,32.7581,32.7654,6800.0
2013-08-29 09:30:00,45.24,45.24,45.12,45.22,6200.0,33.1612,33.1612,33.0733,33.1466,6200.0
2013-08-29 09:35:00,45.25,45.3,45.24,45.29,26100.0,33.1685,33.2052,33.1612,33.1979,26100.0
2013-08-29 09:40:00,45.31,45.33,45.29,45.3,5300.0,33.2125,33.2272,33.1979,33.2052,5300.0
2013-08-29 09:45:00,45.32,45.35,45.3,45.31,1200.0,33.2199,33.2418,33.2052,33.2125,1200.0
2013-08-29 09:50:00,45.31,45.36,45.31,45.35,3700.0,33.2125,33.2492,33.2125,33.2418,3700.0
2013-08-29 09:55:00,45.35,45.36,45.33,45.33,2800.0,33.2418,33.2492,33.2272,33.2272,2800.0
2013-08-29 10:00:00,45.32,45.33,45.32,45.33,1600.0,33.2199,33.2272,33.2199,33.2272,1600.0
2013-08-29 10:05:00,45.33,45.36,45.33,45.35,3900.0,33.2272,33.2492,33.2272,33.2418,3900.0
2013-08-29 10:10:00,45.37,45.39,45.37,45.39,10400.0,33.2565,33.2712,33.2565,33.2712,10400.0
2013-08-29 10:15:00,45.39,45.4,45.36,45.37,22200.0,33.2712,33.2785,33.2492,33.2565,22200.0
2013-08-29 10:20:00,45.36,45.36,45.31,45.32,2400.0,33.2492,33.2492,33.2125,33.2199,2400.0
2013-08-29 10:25:00,45.31,45.32,45.3,45.32,2600.0,33.2125,33.2199,33.2052,33.2199,2600.0
2013-08-29 10:30:00,45.31,45.34,45.31,45.34,1400.0,33.2125,33.2345,33.2125,33.2345,1400.0
2013-08-29 10:35:00,45.34,45.42,45.34,45.42,6100.0,33.2345,33.2932,33.2345,33.2932,6100.0
2013-08-29 10:40:00,45.41,45.43,45.4,45.43,1700.0,33.2858,33.3005,33.2785,33.3005,1700.0
2013-08-29 10:45:00,45.44,45.45,45.43,45.43,1000.0,33.3078,33.3151,33.3005,33.3005,1000.0
2013-08-29 10:50:00,45.44,45.47,45.44,45.47,1100.0,33.3078,33.3298,33.3078,33.3298,1100.0
2013-08-29 10:55:00,45.47,45.51,45.44,45.44,400.0,33.3298,33.3591,33.3078,33.3078,400.0
2013-08-29 11:00:00,45.48,45.48,45.44,45.44,300.0,33.3371,33.3371,33.3078,33.3078,300.0
2013-08-29 11:05:00,45.45,45.45,45.44,45.44,2300.0,33.3151,33.3151,33.3078,33.3078,2300.0
2013-08-29 11:10:00,45.45,45.46,45.45,45.45,400.0,33.3151,33.3225,33.3151,33.3151,400.0
2013-08-29 11:15:00,45.47,45.47,45.47,45.47,2400.0,33.3298,33.3298,33.3298,33.3298,2400.0
2013-08-29 11:20:00,45.46,45.49,45.46,45.49,7800.0,33.3225,33.3445,33.3225,33.3445,7800.0
2013-08-29 11:25:00,45.49,45.49,45.49,45.49,500.0,33.3445,33.3445,33.3445,33.3445,500.0
2013-08-29 11:30:00,45.51,45.51,45.49,45.5,2900.0,33.3591,33.3591,33.3445,33.3518,2900.0
2013-08-29 11:35:00,45.49,45.52,45.49,45.51,2200.0,33.3445,33.3665,33.3445,33.3591,2200.0
2013-08-29 11:40:00,45.5,45.52,45.5,45.51,2600.0,33.3518,33.3665,33.3518,33.3591,2600.0
2013-08-29 11:45:00,45.52,45.52,45.49,45.49,800.0,33.3665,33.3665,33.3445,33.3445,800.0
2013-08-29 11:50:00,45.5,45.51,45.49,45.49,2400.0,33.3518,33.3591,33.3445,33.3445,2400.0
2013-08-29 11:55:00,45.48,45.5,45.48,45.5,700.0,33.3371,33.3518,33.3371,33.3518,700.0
2013-08-29 12:00:00,45.49,45.5,45.48,45.48,2700.0,33.3445,33.3518,33.3371,33.3371,2700.0
2013-08-29 12:05:00,45.49,45.5,45.48,45.48,1000.0,33.3445,33.3518,33.3371,33.3371,1000.0
2013-08-29 12:10:00,45.48,45.48,45.41,45.41,3100.0,33.3371,33.3371,33.2858,33.2858,3100.0
2013-08-29 12:15:00,45.39,45.44,45.39,45.43,2400.0,33.2712,33.3078,33.2712,33.3005,2400.0
2013-08-29 12:20:00,45.44,45.44,45.41,45.43,3000.0,33.3078,33.3078,33.2858,33.3005,3000.0
2013-08-29 12:25:00,45.44,45.44,45.42,45.42,800.0,33.3078,33.3078,33.2932,33.2932,800.0
2013-08-29 12:30:00,45.44,45.44,45.35,45.35,4900.0,33.3078,33.3078,33.2418,33.2418,4900.0
2013-08-29 12:35:00,45.35,45.35,45.32,45.34,4800.0,33.2418,33.2418,33.2199,33.2345,4800.0
2013-08-29 12:40:00,45.36,45.36,45.36,45.36,2400.0,33.2492,33.2492,33.2492,33.2492,2400.0
2013-08-29 12:45:00,45.31,45.32,45.3,45.31,5800.0,33.2125,33.2199,33.2052,33.2125,5800.0
2013-08-29 12:50:00,45.31,45.31,45.28,45.28,2600.0,33.2125,33.2125,33.1905,33.1905,2600.0
2013-08-29 12:55:00,45.28,45.28,45.28,45.28,3000.0,33.1905,33.1905,33.1905,33.1905,3000.0
2013-08-29 13:00:00,45.27,45.27,45.21,45.21,7300.0,33.1832,33.1832,33.1392,33.1392,7300.0
2013-08-29 13:05:00,45.21,45.29,45.21,45.28,9400.0,33.1392,33.1979,33.1392,33.1905,9400.0
2013-08-29 13:10:00,45.27,45.27,45.25,45.26,1900.0,33.1832,33.1832,33.1685,33.1759,1900.0
2013-08-29 13:15:00,45.25,45.25,45.24,45.24,200.0,33.1685,33.1685,33.1612,33.1612,200.0
2013-08-29 13:20:00,45.24,45.25,45.21,45.21,4700.0,33.1612,33.1685,33.1392,33.1392,4700.0
2013-08-29 13:25:00,45.18,45.18,45.17,45.17,3500.0,33.1172,33.1172,33.1099,33.1099,3500.0
2013-08-29 13:30:00,45.15,45.15,45.12,45.12,1200.0,33.0952,33.0952,33.0733,33.0733,1200.0
2013-08-29 13:35:00,45.13,45.15,45.13,45.15,1900.0,33.0806,33.0952,33.0806,33.0952,1900.0
2013-08-29 13:40:00,45.15,45.17,45.15,45.16,2200.0,33.0952,33.1099,33.0952,33.1026,2200.0
2013-08-29 13:45:00,45.16,45.19,45.16,45.16,2800.0,33.1026,33.1246,33.1026,33.1026,2800.0
2013-08-29 13:50:00,45.15,45.16,45.11,45.11,800.0,33.0952,33.1026,33.0659,33.0659,800.0
2013-08-29 13:55:00,45.08,45.09,45.08,45.09,700.0,33.0439,33.0513,33.0439,33.0513,700.0
2013-08-29 14:00:00,45.07,45.12,45.06,45.12,3700.0,33.0366,33.0733,33.0293,33.0733,3700.0
2013-08-29 14:05:00,45.15,45.15,45.13,45.13,3300.0,33.0952,33.0952,33.0806,33.0806,3300.0
2013-08-29 14:10:00,45.12,45.12,45.06,45.06,6600.0,33.0733,33.0733,33.0293,33.0293,6600.0
2013-08-29 14:15:00,45.06,45.06,45.03,45.04,3500.0,33.0293,33.0293,33.0073,33.0146,3500.0
2013-08-29 14:20:00,45.06,45.07,45.06,45.07,1000.0,33.0293,33.0366,33.0293,33.0366,1000.0
2013-08-29 14:25:00,45.1,45.15,45.09,45.11,30000.0,33.0586,33.0952,33.0513,33.0659,30000.0
2013-08-29 14:30:00,45.13,45.15,45.11,45.12,26900.0,33.0806,33.0952,33.0659,33.0733,26900.0
2013-08-29 14:35:00,45.13,45.14,45.13,45.13,11100.0,33.0806,33.0879,33.0806,33.0806,11100.0
2013-08-29 14:40:00,45.13,45.13,45.13,45.13,0.0,33.0806,33.0806,33.0806,33.0806,0.0
2013-08-29 14:45:00,45.11,45.12,45.11,45.12,1700.0,33.0659,33.0733,33.0659,33.0733,1700.0
2013-08-29 14:50:00,45.12,45.16,45.12,45.12,36600.0,33.0733,33.1026,33.0733,33.0733,36600.0
2013-08-29 14:55:00,45.12,45.14,45.11,45.13,1600.0,33.0733,33.0879,33.0659,33.0806,1600.0
2013-08-29 15:00:00,45.13,45.13,45.07,45.09,26500.0,33.0806,33.0806,33.0366,33.0513,26500.0
2013-08-29 15:05:00,45.09,45.09,45.06,45.08,7300.0,33.0513,33.0513,33.0293,33.0439,7300.0
2013-08-29 15:10:00,45.09,45.1,45.08,45.08,1700.0,33.0513,33.0586,33.0439,33.0439,1700.0
2013-08-29 15:15:00,45.09,45.13,45.09,45.12,2300.0,33.0513,33.0806,33.0513,33.0733,2300.0
2013-08-29 15:20:00,45.11,45.12,45.1,45.1,1100.0,33.0659,33.0733,33.0586,33.0586,1100.0
2013-08-29 15:25:00,45.09,45.09,45.06,45.06,8600.0,33.0513,33.0513,33.0293,33.0293,8600.0
2013-08-29 15:30:00,45.06,45.06,45.03,45.03,2700.0,33.0293,33.0293,33.0073,33.0073,2700.0
2013-08-29 15:35:00,45.02,45.02,45.02,45.02,1700.0,33.0,33.0,33.0,33.0,1700.0
2013-08-29 15:40:00,45.04,45.05,45.04,45.05,3300.0,33.0146,33.0219,33.0146,33.0219,3300.0
2013-08-29 15:45:00,45.06,45.1,45.04,45.1,2500.0,33.0293,33.0586,33.0146,33.0586,2500.0
2013-08-29 15:50:00,45.09,45.09,45.06,45.08,8700.0,33.0513,33.0513,33.0293,33.0439,8700.0
2013-08-29 15:55:00,45.08,45.1,45.06,45.06,6300.0,33.0439,33.0586,33.0293,33.0293,6300.0
2013-08-30 09:30:00,45.52,45.54,45.43,45.44,4700.0,33.3665,33.3811,33.3005,33.3078,4700.0
2013-08-30 09:35:00,45.41,45.47,45.4,45.46,4500.0,33.2858,33.3298,33.2785,33.3225,4500.0
2013-08-30 09:40:00,45.45,45.46,45.34,45.34,4400.0,33.3151,33.3225,33.2345,33.2345,4400.0
2013-08-30 09:45:00,45.38,45.41,45.38,45.39,1400.0,33.2638,33.2858,33.2638,33.2712,1400.0
2013-08-30 09:50:00,45.4,45.41,45.4,45.41,11000.0,33.2785,33.2858,33.2785,33.2858,11000.0
2013-08-30 09:55:00,45.39,45.39,45.35,45.35,5400.0,33.2712,33.2712,33.2418,33.2418,5400.0
2013-08-30 10:00:00,45.3,45.3,45.23,45.23,22600.0,33.2052,33.2052,33.1539,33.1539,22600.0
2013-08-30 10:05:00,45.23,45.24,45.23,45.24,200.0,33.1539,33.1612,33.1539,33.1612,200.0
2013-08-30 10:10:00,45.25,45.25,45.23,45.23,4400.0,33.1685,33.1685,33.1539,33.1539,4400.0
2013-08-30 10:15:00,45.22,45.22,45.22,45.22,14400.0,33.1466,33.1466,33.1466,33.1466,14400.0
2013-08-30 10:20:00,45.28,45.28,45.24,45.25,1200.0,33.1905,33.1905,33.1612,33.1685,1200.0
2013-08-30 10:25:00,45.24,45.25,45.23,45.23,5900.0,33.1612,33.1685,33.1539,33.1539,5900.0
2013-08-30 10:30:00,45.24,45.27,45.24,45.27,300.0,33.1612,33.1832,33.1612,33.1832,300.0
2013-08-30 10:35:00,45.27,45.27,45.24,45.24,500.0,33.1832,33.1832,33.1612,33.1612,500.0
2013-08-30 10:40:00,45.25,45.25,45.18,45.18,2300.0,33.1685,33.1685,33.1172,33.1172,2300.0
2013-08-30 10:45:00,45.13,45.16,45.13,45.16,18000.0,33.0806,33.1026,33.0806,33.1026,18000.0
2013-08-30 10:50:00,45.14,45.16,45.14,45.14,15400.0,33.0879,33.1026,33.0879,33.0879,15400.0
2013-08-30 10:55:00,45.16,45.21,45.16,45.21,1900.0,33.1026,33.1392,33.1026,33.1392,1900.0
2013-08-30 11:00:00,45.19,45.23,45.19,45.23,1500.0,33.1246,33.1539,33.1246,33.1539,1500.0
2013-08-30 11:05:00,45.24,45.24,45.21,45.21,11100.0,33.1612,33.1612,33.1392,33.1392,11100.0
2013-08-30 11:10:00,45.21,45.23,45.21,45.21,1800.0,33.1392,33.1539,33.1392,33.1392,1800.0
2013-08-30 11:15:00,45.25,45.25,45.25,45.25,1200.0,33.1685,33.1685,33.1685,33.1685,1200.0
2013-08-30 11:20:00,45.25,45.29,45.25,45.29,4900.0,33.1685,33.1979,33.1685,33.1979,4900.0
2013-08-30 11:25:00,45.33,45.33,45.3,45.3,6500.0,33.2272,33.2272,33.2052,33.2052,6500.0
2013-08-30 11:30:00,45.28,45.28,45.26,45.26,1000.0,33.1905,33.1905,33.1759,33.1759,1000.0
2013-08-30 11:35:00,45.26,45.27,45.23,45.23,6900.0,33.1759,33.1832,33.1539,33.1539,6900.0
2013-08-30 11:40:00,45.24,45.28,45.24,45.28,4800.0,33.1612,33.1905,33.1612,33.1905,4800.0
2013-08-30 11:45:00,45.34,45.36,45.34,45.35,7000.0,33.2345,33.2492,33.2345,33.2418,7000.0
2013-08-30 11:50:00,45.3,45.3,45.3,45.3,300.0,33.2052,33.2052,33.2052,33.2052,300.0
2013-08-30 11:55:00,45.35,45.35,45.33,45.33,1900.0,33.2418,33.2418,33.2272,33.2272,1900.0
2013-08-30 12:00:00,45.3,45.32,45.28,45.3,4000.0,33.2052,33.2199,33.1905,33.2052,4000.0
2013-08-30 12:05:00,45.33,45.35,45.33,45.35,1100.0,33.2272,33.2418,33.2272,33.2418,1100.0
2013-08-30 12:10:00,45.32,45.37,45.32,45.37,1600.0,33.2199,33.2565,33.2199,33.2565,1600.0
2013-08-30 12:15:00,45.37,45.37,45.37,45.37,0.0,33.2565,33.2565,33.2565,33.2565,0.0
2013-08-30 12:20:00,45.39,45.39,45.39,45.39,1600.0,33.2712,33.2712,33.2712,33.2712,1600.0
2013-08-30 12:25:00,45.41,45.41,45.41,45.41,1400.0,33.2858,33.2858,33.2858,33.2858,1400.0
2013-08-30 12:30:00,45.42,45.42,45.42,45.42,400.0,33.2932,33.2932,33.2932,33.2932,400.0
2013-08-30 12:35:00,45.42,45.42,45.42,45.42,200.0,33.2932,33.2932,33.2932,33.2932,200.0
2013-08-30 12:40:00,45.42,45.44,45.41,45.44,2700.0,33.2932,33.3078,33.2858,33.3078,2700.0
2013-08-30 12:45:00,45.44,45.47,45.44,45.47,1000.0,33.3078,33.3298,33.3078,33.3298,1000.0
2013-08-30 12:50:00,45.46,45.47,45.46,45.46,3100.0,33.3225,33.3298,33.3225,33.3225,3100.0
2013-08-30 12:55:00,45.44,45.45,45.44,45.45,600.0,33.3078,33.3151,33.3078,33.3151,600.0
2013-08-30 13:00:00,45.4,45.4,45.33,45.33,1000.0,33.2785,33.2785,33.2272,33.2272,1000.0
2013-08-30 13:05:00,45.32,45.32,45.25,45.25,2300.0,33.2199,33.2199,33.1685,33.1685,2300.0
2013-08-30 13:10:00,45.27,45.39,45.27,45.37,4300.0,33.1832,33.2712,33.1832,33.2565,4300.0
2013-08-30 13:15:00,45.37,45.47,45.37,45.38,2400.0,33.2565,33.3298,33.2565,33.2638,2400.0
2013-08-30 13:20:00,45.42,45.42,45.37,45.37,5000.0,33.2932,33.2932,33.2565,33.2565,5000.0
2013-08-30 13:25:00,45.37,45.41,45.36,45.41,2500.0,33.2565,33.2858,33.2492,33.2858,2500.0
2013-08-30 13:30:00,45.41,45.41,45.34,45.35,7000.0,33.2858,33.2858,33.2345,33.2418,7000.0
2013-08-30 13:35:00,45.34,45.36,45.34,45.36,2100.0,33.2345,33.2492,33.2345,33.2492,2100.0
2013-08-30 13:40:00,45.33,45.33,45.33,45.33,2700.0,33.2272,33.2272,33.2272,33.2272,2700.0
2013-08-30 13:45:00,45.32,45.38,45.32,45.36,7200.0,33.2199,33.2638,33.2199,33.2492,7200.0
2013-08-30 13:50:00,45.36,45.36,45.34,45.34,6400.0,33.2492,33.2492,33.2345,33.2345,6400.0
2013-08-30 13:55:00,45.29,45.3,45.29,45.29,4500.0,33.1979,33.2052,33.1979,33.1979,4500.0
2013-08-30 14:00:00,45.26,45.26,45.23,45.25,7700.0,33.1759,33.1759,33.1539,33.1685,7700.0
2013-08-30 14:05:00,45.26,45.27,45.23,45.24,1700.0,33.1759,33.1832,33.1539,33.1612,1700.0
2013-08-30 14:10:00,45.23,45.25,45.23,45.24,4100.0,33.1539,33.1685,33.1539,33.1612,4100.0
2013-08-30 14:15:00,45.23,45.24,45.23,45.24,5100.0,33.1539,33.1612,33.1539,33.1612,5100.0
2013-08-30 14:20:00,45.24,45.24,45.23,45.23,2100.0,33.1612,33.1612,33.1539,33.1539,2100.0
2013-08-30 14:25:00,45.25,45.25,45.23,45.24,4200.0,33.1685,33.1685,33.1539,33.1612,4200.0
2013-08-30 14:30:00,45.23,45.25,45.23,45.25,3600.0,33.1539,33.1685,33.1539,33.1685,3600.0
2013-08-30 14:35:00,45.31,45.33,45.3,45.33,3900.0,33.2125,33.2272,33.2052,33.2272,3900.0
2013-08-30 14:40:00,45.31,45.31,45.3,45.3,3300.0,33.2125,33.2125,33.2052,33.2052,3300.0
2013-08-30 14:45:00,45.31,45.31,45.29,45.3,3900.0,33.2125,33.2125,33.1979,33.2052,3900.0
2013-08-30 14:50:00,45.3,45.34,45.3,45.34,2400.0,33.2052,33.2345,33.2052,33.2345,2400.0
2013-08-30 14:55:00,45.35,45.36,45.35,45.36,4000.0,33.2418,33.2492,33.2418,33.2492,4000.0
2013-08-30 15:00:00,45.35,45.37,45.33,45.37,18700.0,33.2418,33.2565,33.2272,33.2565,18700.0
2013-08-30 15:05:00,45.36,45.36,45.33,45.33,2200.0,33.2492,33.2492,33.2272,33.2272,2200.0
2013-08-30 15:10:00,45.32,45.39,45.32,45.39,8400.0,33.2199,33.2712,33.2199,33.2712,8400.0
2013-08-30 15:15:00,45.4,45.4,45.38,45.4,9000.0,33.2785,33.2785,33.2638,33.2785,9000.0
2013-08-30 15:20:00,45.4,45.4,45.37,45.37,6200.0,33.2785,33.2785,33.2565,33.2565,6200.0
2013-08-30 15:25:00,45.37,45.39,45.37,45.39,4000.0,33.2565,33.2712,33.2565,33.2712,4000.0
2013-08-30 15:30:00,45.38,45.38,45.34,45.35,9000.0,33.2638,33.2638,33.2345,33.2418,9000.0
2013-08-30 15:35:00,45.34,45.34,45.34,45.34,13400.0,33.2345,33.2345,33.2345,33.2345,13400.0
2013-08-30 15:40:00,45.34,45.37,45.31,45.31,31400.0,33.2345,33.2565,33.2125,33.2125,31400.0
2013-08-30 15:45:00,45.31,45.33,45.3,45.32,7600.0,33.2125,33.2272,33.2052,33.2199,7600.0
2013-08-30 15:50:00,45.3,45.31,45.24,45.24,18800.0,33.2052,33.2125,33.1612,33.1612,18800.0
2013-08-30 15:55:00,45.25,45.5,45.25,45.38,78600.0,33.1685,33.3518,33.1685,33.2638,78600.0
2013-09-03 09:30:00,46.13,46.13,46.07,46.13,46600.0,33.8136,33.8136,33.7696,33.8136,46600.0
2013-09-03 09:35:00,46.13,46.17,46.13,46.14,5500.0,33.8136,33.8429,33.8136,33.8209,5500.0
2013-09-03 09:40:00,46.14,46.18,46.09,46.1,12900.0,33.8209,33.8502,33.7843,33.7916,12900.0
2013-09-03 09:45:00,46.1,46.1,46.02,46.02,4700.0,33.7916,33.7916,33.733,33.733,4700.0
2013-09-03 09:50:00,46.0,46.0,45.93,45.93,60800.0,33.7183,33.7183,33.667,33.667,60800.0
2013-09-03 09:55:00,45.93,45.97,45.92,45.97,25300.0,33.667,33.6963,33.6597,33.6963,25300.0
2013-09-03 10:00:00,45.96,45.96,45.9,45.93,6100.0,33.689,33.689,33.645,33.667,6100.0
2013-09-03 10:05:00,45.94,45.94,45.91,45.91,800.0,33.6743,33.6743,33.6523,33.6523,800.0
2013-09-03 10:10:00,45.94,45.98,45.94,45.94,1600.0,33.6743,33.7036,33.6743,33.6743,1600.0
2013-09-03 10:15:00,45.92,45.93,45.88,45.88,1500.0,33.6597,33.667,33.6303,33.6303,1500.0
2013-09-03 10:20:00,45.89,45.89,45.88,45.88,800.0,33.6377,33.6377,33.6303,33.6303,800.0
2013-09-03 10:25:00,45.93,45.93,45.89,45.89,400.0,33.667,33.667,33.6377,33.6377,400.0
2013-09-03 10:30:00,45.88,45.93,45.88,45.93,1200.0,33.6303,33.667,33.6303,33.667,1200.0
2013-09-03 10:35:00,45.95,45.95,45.94,45.94,300.0,33.6816,33.6816,33.6743,33.6743,300.0
2013-09-03 10:40:00,45.94,45.96,45.94,45.95,2700.0,33.6743,33.689,33.6743,33.6816,2700.0
2013-09-03 10:45:00,45.98,45.98,45.96,45.96,400.0,33.7036,33.7036,33.689,33.689,400.0
2013-09-03 10:50:00,45.92,45.92,45.92,45.92,200.0,33.6597,33.6597,33.6597,33.6597,200.0
2013-09-03 10:55:00,45.92,45.92,45.89,45.89,1100.0,33.6597,33.6597,33.6377,33.6377,1100.0
2013-09-03 11:00:00,45.92,45.92,45.9,45.9,800.0,33.6597,33.6597,33.645,33.645,800.0
2013-09-03 11:05:00,45.91,45.93,45.91,45.93,600.0,33.6523,33.667,33.6523,33.667,600.0
2013-09-03 11:10:00,45.92,45.92,45.92,45.92,200.0,33.6597,33.6597,33.6597,33.6597,200.0
2013-09-03 11:15:00,45.93,45.94,45.85,45.85,3900.0,33.667,33.6743,33.6083,33.6083,3900.0
2013-09-03 11:20:00,45.82,45.83,45.77,45.79,2600.0,33.5864,33.5937,33.5497,33.5644,2600.0
2013-09-03 11:25:00,45.79,45.79,45.76,45.76,7400.0,33.5644,33.5644,33.5424,33.5424,7400.0
2013-09-03 11:30:00,45.76,45.76,45.76,45.76,200.0,33.5424,33.5424,33.5424,33.5424,200.0
2013-09-03 11:35:00,45.78,45.78,45.73,45.73,500.0,33.557,33.557,33.5204,33.5204,500.0
2013-09-03 11:40:00,45.78,45.78,45.76,45.76,3400.0,33.557,33.557,33.5424,33.5424,3400.0
2013-09-03 11:45:00,45.74,45.74,45.73,45.73,700.0,33.5277,33.5277,33.5204,33.5204,700.0
2013-09-03 11:50:00,45.78,45.79,45.78,45.79,400.0,33.557,33.5644,33.557,33.5644,400.0
2013-09-03 11:55:00,45.76,45.78,45.76,45.78,300.0,33.5424,33.557,33.5424,33.557,300.0
2013-09-03 12:00:00,45.78,45.79,45.78,45.79,700.0,33.557,33.5644,33.557,33.5644,700.0
2013-09-03 12:05:00,45.8,45.82,45.8,45.82,1700.0,33.5717,33.5864,33.5717,33.5864,1700.0
2013-09-03 12:10:00,45.82,45.83,45.82,45.83,800.0,33.5864,33.5937,33.5864,33.5937,800.0
2013-09-03 12:15:00,45.78,45.78,45.74,45.74,12200.0,33.557,33.557,33.5277,33.5277,12200.0
2013-09-03 12:20:00,45.74,45.76,45.74,45.76,3100.0,33.5277,33.5424,33.5277,33.5424,3100.0
2013-09-03 12:25:00,45.78,45.8,45.75,45.75,67700.0,33.557,33.5717,33.535,33.535,67700.0
2013-09-03 12:30:00,45.75,45.75,45.75,45.75,0.0,33.535,33.535,33.535,33.535,0.0
2013-09-03 12:35:00,45.74,45.77,45.74,45.77,400.0,33.5277,33.5497,33.5277,33.5497,400.0
2013-09-03 12:40:00,45.76,45.76,45.72,45.72,700.0,33.5424,33.5424,33.5131,33.5131,700.0
2013-09-03 12:45:00,45.73,45.73,45.69,45.69,1100.0,33.5204,33.5204,33.4911,33.4911,1100.0
2013-09-03 12:50:00,45.7,45.7,45.69,45.7,1200.0,33.4984,33.4984,33.4911,33.4984,1200.0
2013-09-03 12:55:00,45.68,45.68,45.65,45.65,3300.0,33.4837,33.4837,33.4617,33.4617,3300.0
2013-09-03 13:00:00,45.64,45.65,45.62,45.63,8100.0,33.4544,33.4617,33.4398,33.4471,8100.0
2013-09-03 13:05:00,45.63,45.66,45.63,45.66,1500.0,33.4471,33.4691,33.4471,33.4691,1500.0
2013-09-03 13:10:00,45.68,45.68,45.68,45.68,100.0,33.4837,33.4837,33.4837,33.4837,100.0
2013-09-03 13:15:00,45.69,45.69,45.67,45.68,8400.0,33.4911,33.4911,33.4764,33.4837,8400.0
2013-09-03 13:20:00,45.65,45.65,45.64,45.64,3100.0,33.4617,33.4617,33.4544,33.4544,3100.0
2013-09-03 13:25:00,45.68,45.7,45.68,45.7,1600.0,33.4837,33.4984,33.4837,33.4984,1600.0
2013-09-03 13:30:00,45.68,45.68,45.67,45.67,2900.0,33.4837,33.4837,33.4764,33.4764,2900.0
2013-09-03 13:35:00,45.69,45.7,45.69,45.7,2400.0,33.4911,33.4984,33.4911,33.4984,2400.0
2013-09-03 13:40:00,45.7,45.71,45.7,45.71,4000.0,33.4984,33.5057,33.4984,33.5057,4000.0
2013-09-03 13:45:00,45.69,45.7,45.66,45.66,35300.0,33.4911,33.4984,33.4691,33.4691,35300.0
2013-09-03 13:50:00,45.68,45.69,45.68,45.69,400.0,33.4837,33.4911,33.4837,33.4911,400.0
2013-09-03 13:55:00,45.68,45.68,45.64,45.64,16800.0,33.4837,33.4837,33.4544,33.4544,16800.0
2013-09-03 14:00:00,45.71,45.71,45.71,45.71,200.0,33.5057,33.5057,33.5057,33.5057,200.0
2013-09-03 14:05:00,45.69,45.71,45.69,45.69,6500.0,33.4911,33.5057,33.4911,33.4911,6500.0
2013-09-03 14:10:00,45.7,45.74,45.7,45.74,9000.0,33.4984,33.5277,33.4984,33.5277,9000.0
2013-09-03 14:15:00,45.74,45.74,45.71,45.72,11800.0,33.5277,33.5277,33.5057,33.5131,11800.0
2013-09-03 14:20:00,45.71,45.72,45.67,45.69,13000.0,33.5057,33.5131,33.4764,33.4911,13000.0
2013-09-03 14:25:00,45.68,45.68,45.66,45.66,16100.0,33.4837,33.4837,33.4691,33.4691,16100.0
2013-09-03 14:30:00,45.73,45.73,45.71,45.72,5100.0,33.5204,33.5204,33.5057,33.5131,5100.0
2013-09-03 14:35:00,45.71,45.72,45.68,45.71,2300.0,33.5057,33.5131,33.4837,33.5057,2300.0
2013-09-03 14:40:00,45.69,45.7,45.64,45.64,6900.0,33.4911,33.4984,33.4544,33.4544,6900.0
2013-09-03 14:45:00,45.64,45.64,45.64,45.64,0.0,33.4544,33.4544,33.4544,33.4544,0.0
2013-09-03 14:50:00,45.63,45.68,45.63,45.68,2100.0,33.4471,33.4837,33.4471,33.4837,2100.0
2013-09-03 14:55:00,45.69,45.69,45.69,45.69,300.0,33.4911,33.4911,33.4911,33.4911,300.0
2013-09-03 15:00:00,45.69,45.73,45.69,45.73,6100.0,33.4911,33.5204,33.4911,33.5204,6100.0
2013-09-03 15:05:00,45.75,45.78,45.75,45.77,1300.0,33.535,33.557,33.535,33.5497,1300.0
2013-09-03 15:10:00,45.76,45.78,45.76,45.78,2000.0,33.5424,33.557,33.5424,33.557,2000.0
2013-09-03 15:15:00,45.77,45.77,45.75,45.75,1800.0,33.5497,33.5497,33.535,33.535,1800.0
2013-09-03 15:20:00,45.75,45.75,45.73,45.74,900.0,33.535,33.535,33.5204,33.5277,900.0
2013-09-03 15:25:00,45.72,45.72,45.7,45.7,2100.0,33.5131,33.5131,33.4984,33.4984,2100.0
2013-09-03 15:30:00,45.72,45.73,45.71,45.71,1100.0,33.5131,33.5204,33.5057,33.5057,1100.0
2013-09-03 15:35:00,45.74,45.74,45.73,45.73,200.0,33.5277,33.5277,33.5204,33.5204,200.0
2013-09-03 15:40:00,45.73,45.77,45.72,45.76,4600.0,33.5204,33.5497,33.5131,33.5424,4600.0
2013-09-03 15:45:00,45.75,45.75,45.7,45.71,3900.0,33.535,33.535,33.4984,33.5057,3900.0
2013-09-03 15:50:00,45.7,45.72,45.69,45.69,1200.0,33.4984,33.5131,33.4911,33.4911,1200.0
2013-09-03 15:55:00,45.68,45.75,45.68,45.75,6300.0,33.4837,33.535,33.4837,33.535,6300.0
2013-09-04 09:30:00,46.1,46.13,45.99,45.99,9400.0,33.7916,33.8136,33.711,33.711,9400.0
2013-09-04 09:35:00,45.99,45.99,45.95,45.97,5300.0,33.711,33.711,33.6816,33.6963,5300.0
2013-09-04 09:40:00,45.99,46.1,45.99,46.1,15000.0,33.711,33.7916,33.711,33.7916,15000.0
2013-09-04 09:45:00,46.09,46.13,46.09,46.1,9200.0,33.7843,33.8136,33.7843,33.7916,9200.0
2013-09-04 09:50:00,46.11,46.18,46.11,46.17,6100.0,33.7989,33.8502,33.7989,33.8429,6100.0
2013-09-04 09:55:00,46.18,46.18,46.14,46.15,7800.0,33.8502,33.8502,33.8209,33.8282,7800.0
2013-09-04 10:00:00,46.15,46.22,46.15,46.2,8300.0,33.8282,33.8796,33.8282,33.8649,8300.0
2013-09-04 10:05:00,46.19,46.22,46.19,46.21,13000.0,33.8576,33.8796,33.8576,33.8722,13000.0
2013-09-04 10:10:00,46.22,46.23,46.2,46.2,6300.0,33.8796,33.8869,33.8649,33.8649,6300.0
2013-09-04 10:15:00,46.23,46.23,46.2,46.2,5100.0,33.8869,33.8869,33.8649,33.8649,5100.0
2013-09-04 10:20:00,46.21,46.21,46.19,46.2,6000.0,33.8722,33.8722,33.8576,33.8649,6000.0
2013-09-04 10:25:00,46.2,46.23,46.2,46.23,4300.0,33.8649,33.8869,33.8649,33.8869,4300.0
2013-09-04 10:30:00,46.23,46.23,46.21,46.22,1300.0,33.8869,33.8869,33.8722,33.8796,1300.0
2013-09-04 10:35:00,46.19,46.21,46.19,46.21,800.0,33.8576,33.8722,33.8576,33.8722,800.0
2013-09-04 10:40:00,46.23,46.23,46.2,46.22,1800.0,33.8869,33.8869,33.8649,33.8796,1800.0
2013-09-04 10:45:00,46.21,46.21,46.21,46.21,100.0,33.8722,33.8722,33.8722,33.8722,100.0
2013-09-04 10:50:00,46.23,46.25,46.23,46.25,2000.0,33.8869,33.9015,33.8869,33.9015,2000.0
2013-09-04 10:55:00,46.27,46.28,46.27,46.28,2200.0,33.9162,33.9235,33.9162,33.9235,2200.0
2013-09-04 11:00:00,46.29,46.32,46.29,46.32,2900.0,33.9309,33.9529,33.9309,33.9529,2900.0
2013-09-04 11:05:00,46.3,46.33,46.3,46.33,7300.0,33.9382,33.9602,33.9382,33.9602,7300.0
2013-09-04 11:10:00,46.32,46.34,46.32,46.32,800.0,33.9529,33.9675,33.9529,33.9529,800.0
2013-09-04 11:15:00,46.34,46.34,46.32,46.34,2600.0,33.9675,33.9675,33.9529,33.9675,2600.0
2013-09-04 11:20:00,46.32,46.32,46.31,46.31,600.0,33.9529,33.9529,33.9455,33.9455,600.0
2013-09-04 11:25:00,46.3,46.3,46.29,46.29,2600.0,33.9382,33.9382,33.9309,33.9309,2600.0
2013-09-04 11:30:00,46.32,46.35,46.32,46.35,3000.0,33.9529,33.9748,33.9529,33.9748,3000.0
2013-09-04 11:35:00,46.35,46.35,46.33,46.34,3500.0,33.9748,33.9748,33.9602,33.9675,3500.0
2013-09-04 11:40:00,46.34,46.37,46.34,46.36,1900.0,33.9675,33.9895,33.9675,33.9822,1900.0
2013-09-04 11:45:00,46.36,46.37,46.35,46.37,1200.0,33.9822,33.9895,33.9748,33.9895,1200.0
2013-09-04 11:50:00,46.36,46.4,46.36,46.4,600.0,33.9822,34.0115,33.9822,34.0115,600.0
2013-09-04 11:55:00,46.41,46.42,46.39,46.42,1200.0,34.0188,34.0262,34.0042,34.0262,1200.0
2013-09-04 12:00:00,46.42,46.42,46.4,46.4,500.0,34.0262,34.0262,34.0115,34.0115,500.0
2013-09-04 12:05:00,46.4,46.4,46.4,46.4,1600.0,34.0115,34.0115,34.0115,34.0115,1600.0
2013-09-04 12:10:00,46.41,46.41,46.4,46.41,900.0,34.0188,34.0188,34.0115,34.0188,900.0
2013-09-04 12:15:00,46.37,46.39,46.36,46.37,6300.0,33.9895,34.0042,33.9822,33.9895,6300.0
2013-09-04 12:20:00,46.37,46.37,46.37,46.37,0.0,33.9895,33.9895,33.9895,33.9895,0.0
2013-09-04 12:25:00,46.36,46.36,46.36,46.36,700.0,33.9822,33.9822,33.9822,33.9822,700.0
2013-09-04 12:30:00,46.36,46.36,46.36,46.36,0.0,33.9822,33.9822,33.9822,33.9822,0.0
2013-09-04 12:35:00,46.38,46.38,46.38,46.38,600.0,33.9968,33.9968,33.9968,33.9968,600.0
2013-09-04 12:40:00,46.37,46.37,46.35,46.35,3200.0,33.9895,33.9895,33.9748,33.9748,3200.0
2013-09-04 12:45:00,46.35,46.35,46.35,46.35,0.0,33.9748,33.9748,33.9748,33.9748,0.0
2013-09-04 12:50:00,46.39,46.39,46.39,46.39,100.0,34.0042,34.0042,34.0042,34.0042,100.0
2013-09-04 12:55:00,46.38,46.38,46.37,46.37,600.0,33.9968,33.9968,33.9895,33.9895,600.0
2013-09-04 13:00:00,46.36,46.36,46.36,46.36,1200.0,33.9822,33.9822,33.9822,33.9822,1200.0
2013-09-04 13:05:00,46.36,46.36,46.36,46.36,600.0,33.9822,33.9822,33.9822,33.9822,600.0
2013-09-04 13:10:00,46.36,46.36,46.34,46.35,500.0,33.9822,33.9822,33.9675,33.9748,500.0
2013-09-04 13:15:00,46.33,46.33,46.33,46.33,100.0,33.9602,33.9602,33.9602,33.9602,100.0
2013-09-04 13:20:00,46.36,46.38,46.36,46.38,300.0,33.9822,33.9968,33.9822,33.9968,300.0
2013-09-04 13:25:00,46.38,46.38,46.36,46.37,2200.0,33.9968,33.9968,33.9822,33.9895,2200.0
2013-09-04 13:30:00,46.36,46.36,46.35,46.35,2200.0,33.9822,33.9822,33.9748,33.9748,2200.0
2013-09-04 13:35:00,46.34,46.35,46.34,46.35,2600.0,33.9675,33.9748,33.9675,33.9748,2600.0
2013-09-04 13:40:00,46.36,46.36,46.35,46.36,900.0,33.9822,33.9822,33.9748,33.9822,900.0
2013-09-04 13:45:00,46.36,46.36,46.36,46.36,300.0,33.9822,33.9822,33.9822,33.9822,300.0
2013-09-04 13:50:00,46.35,46.36,46.33,46.34,2000.0,33.9748,33.9822,33.9602,33.9675,2000.0
2013-09-04 13:55:00,46.35,46.35,46.35,46.35,300.0,33.9748,33.9748,33.9748,33.9748,300.0
2013-09-04 14:00:00,46.35,46.36,46.35,46.36,3400.0,33.9748,33.9822,33.9748,33.9822,3400.0
2013-09-04 14:05:00,46.36,46.38,46.34,46.34,2300.0,33.9822,33.9968,33.9675,33.9675,2300.0
2013-09-04 14:10:00,46.34,46.37,46.34,46.37,1100.0,33.9675,33.9895,33.9675,33.9895,1100.0
2013-09-04 14:15:00,46.4,46.4,46.38,46.4,1900.0,34.0115,34.0115,33.9968,34.0115,1900.0
2013-09-04 14:20:00,46.41,46.41,46.4,46.4,2200.0,34.0188,34.0188,34.0115,34.0115,2200.0
2013-09-04 14:25:00,46.43,46.43,46.42,46.43,5800.0,34.0335,34.0335,34.0262,34.0335,5800.0
2013-09-04 14:30:00,46.4,46.43,46.4,46.43,6900.0,34.0115,34.0335,34.0115,34.0335,6900.0
2013-09-04 14:35:00,46.39,46.42,46.37,46.4,1500.0,34.0042,34.0262,33.9895,34.0115,1500.0
2013-09-04 14:40:00,46.4,46.41,46.39,46.39,3400.0,34.0115,34.0188,34.0042,34.0042,3400.0
2013-09-04 14:45:00,46.41,46.41,46.4,46.4,3200.0,34.0188,34.0188,34.0115,34.0115,3200.0
2013-09-04 14:50:00,46.42,46.42,46.42,46.42,200.0,34.0262,34.0262,34.0262,34.0262,200.0
2013-09-04 14:55:00,46.42,46.42,46.42,46.42,0.0,34.0262,34.0262,34.0262,34.0262,0.0
2013-09-04 15:00:00,46.44,46.46,46.44,46.45,1100.0,34.0408,34.0555,34.0408,34.0482,1100.0
2013-09-04 15:05:00,46.44,46.45,46.44,46.44,300.0,34.0408,34.0482,34.0408,34.0408,300.0
2013-09-04 15:10:00,46.45,46.48,46.44,46.44,6400.0,34.0482,34.0701,34.0408,34.0408,6400.0
2013-09-04 15:15:00,46.45,46.45,46.45,46.45,400.0,34.0482,34.0482,34.0482,34.0482,400.0
2013-09-04 15:20:00,46.46,46.46,46.37,46.37,400.0,34.0555,34.0555,33.9895,33.9895,400.0
2013-09-04 15:25:00,46.42,46.45,46.41,46.43,2500.0,34.0262,34.0482,34.0188,34.0335,2500.0
2013-09-04 15:30:00,46.43,46.43,46.33,46.37,74800.0,34.0335,34.0335,33.9602,33.9895,74800.0
2013-09-04 15:35:00,46.38,46.39,46.35,46.36,13600.0,33.9968,34.0042,33.9748,33.9822,13600.0
2013-09-04 15:40:00,46.36,46.4,46.35,46.4,3700.0,33.9822,34.0115,33.9748,34.0115,3700.0
2013-09-04 15:45:00,46.42,46.42,46.42,46.42,500.0,34.0262,34.0262,34.0262,34.0262,500.0
2013-09-04 15:50:00,46.41,46.41,46.41,46.41,500.0,34.0188,34.0188,34.0188,34.0188,500.0
2013-09-04 15:55:00,46.39,46.44,46.38,46.44,10700.0,34.0042,34.0408,33.9968,34.0408,10700.0
2013-09-05 09:30:00,46.46,46.5,46.44,46.48,4400.0,34.0555,34.0848,34.0408,34.0701,4400.0
2013-09-05 09:35:00,46.48,46.51,46.48,46.51,4500.0,34.0701,34.0921,34.0701,34.0921,4500.0
2013-09-05 09:40:00,46.52,46.52,46.49,46.52,4500.0,34.0995,34.0995,34.0775,34.0995,4500.0
2013-09-05 09:45:00,46.55,46.63,46.55,46.63,7700.0,34.1215,34.1801,34.1215,34.1801,7700.0
2013-09-05 09:50:00,46.62,46.62,46.6,46.6,2400.0,34.1728,34.1728,34.1581,34.1581,2400.0
2013-09-05 09:55:00,46.6,46.62,46.6,46.62,33700.0,34.1581,34.1728,34.1581,34.1728,33700.0
2013-09-05 10:00:00,46.61,46.61,46.57,46.57,1100.0,34.1654,34.1654,34.1361,34.1361,1100.0
2013-09-05 10:05:00,46.57,46.59,46.57,46.58,10800.0,34.1361,34.1508,34.1361,34.1434,10800.0
2013-09-05 10:10:00,46.58,46.6,46.57,46.57,2100.0,34.1434,34.1581,34.1361,34.1361,2100.0
2013-09-05 10:15:00,46.59,46.61,46.58,46.61,13200.0,34.1508,34.1654,34.1434,34.1654,13200.0
2013-09-05 10:20:00,46.6,46.62,46.59,46.62,9100.0,34.1581,34.1728,34.1508,34.1728,9100.0
2013-09-05 10:25:00,46.62,46.63,46.61,46.62,24000.0,34.1728,34.1801,34.1654,34.1728,24000.0
2013-09-05 10:30:00,46.62,46.62,46.56,46.56,17100.0,34.1728,34.1728,34.1288,34.1288,17100.0
2013-09-05 10:35:00,46.56,46.59,46.55,46.59,47300.0,34.1288,34.1508,34.1215,34.1508,47300.0
2013-09-05 10:40:00,46.59,46.61,46.58,46.61,50600.0,34.1508,34.1654,34.1434,34.1654,50600.0
2013-09-05 10:45:00,46.59,46.59,46.59,46.59,400.0,34.1508,34.1508,34.1508,34.1508,400.0
2013-09-05 10:50:00,46.62,46.68,46.62,46.68,2800.0,34.1728,34.2167,34.1728,34.2167,2800.0
2013-09-05 10:55:00,46.67,46.67,46.62,46.62,4500.0,34.2094,34.2094,34.1728,34.1728,4500.0
2013-09-05 11:00:00,46.62,46.65,46.62,46.65,11500.0,34.1728,34.1948,34.1728,34.1948,11500.0
2013-09-05 11:05:00,46.65,46.65,46.61,46.63,18600.0,34.1948,34.1948,34.1654,34.1801,18600.0
2013-09-05 11:10:00,46.66,46.66,46.66,46.66,1700.0,34.2021,34.2021,34.2021,34.2021,1700.0
2013-09-05 11:15:00,46.68,46.7,46.67,46.69,7600.0,34.2167,34.2314,34.2094,34.2241,7600.0
2013-09-05 11:20:00,46.68,46.68,46.66,46.68,3300.0,34.2167,34.2167,34.2021,34.2167,3300.0
2013-09-05 11:25:00,46.68,46.72,46.68,46.72,500.0,34.2167,34.2461,34.2167,34.2461,500.0
2013-09-05 11:30:00,46.7,46.72,46.7,46.72,2600.0,34.2314,34.2461,34.2314,34.2461,2600.0
2013-09-05 11:35:00,46.74,46.74,46.74,46.74,1900.0,34.2607,34.2607,34.2607,34.2607,1900.0
2013-09-05 11:40:00,46.76,46.79,46.76,46.79,10300.0,34.2754,34.2974,34.2754,34.2974,10300.0
2013-09-05 11:45:00,46.78,46.8,46.78,46.8,2400.0,34.29,34.3047,34.29,34.3047,2400.0
2013-09-05 11:50:00,46.82,46.82,46.77,46.78,3300.0,34.3194,34.3194,34.2827,34.29,3300.0
2013-09-05 11:55:00,46.8,46.8,46.77,46.79,2100.0,34.3047,34.3047,34.2827,34.2974,2100.0
2013-09-05 12:00:00,46.8,46.81,46.8,46.81,400.0,34.3047,34.312,34.3047,34.312,400.0
2013-09-05 12:05:00,46.82,46.83,46.82,46.83,1900.0,34.3194,34.3267,34.3194,34.3267,1900.0
2013-09-05 12:10:00,46.8,46.8,46.79,46.79,400.0,34.3047,34.3047,34.2974,34.2974,400.0
2013-09-05 12:15:00,46.78,46.8,46.78,46.8,600.0,34.29,34.3047,34.29,34.3047,600.0
2013-09-05 12:20:00,46.78,46.82,46.78,46.81,5100.0,34.29,34.3194,34.29,34.312,5100.0
2013-09-05 12:25:00,46.81,46.83,46.81,46.83,1600.0,34.312,34.3267,34.312,34.3267,1600.0
2013-09-05 12:30:00,46.81,46.81,46.79,46.79,200.0,34.312,34.312,34.2974,34.2974,200.0
2013-09-05 12:35:00,46.8,46.8,46.77,46.77,200.0,34.3047,34.3047,34.2827,34.2827,200.0
2013-09-05 12:40:00,46.77,46.77,46.77,46.77,2000.0,34.2827,34.2827,34.2827,34.2827,2000.0
2013-09-05 12:45:00,46.77,46.77,46.76,46.76,3900.0,34.2827,34.2827,34.2754,34.2754,3900.0
2013-09-05 12:50:00,46.76,46.8,46.76,46.8,2500.0,34.2754,34.3047,34.2754,34.3047,2500.0
2013-09-05 12:55:00,46.79,46.79,46.79,46.79,1000.0,34.2974,34.2974,34.2974,34.2974,1000.0
2013-09-05 13:00:00,46.79,46.8,46.77,46.77,10800.0,34.2974,34.3047,34.2827,34.2827,10800.0
2013-09-05 13:05:00,46.77,46.77,46.77,46.77,700.0,34.2827,34.2827,34.2827,34.2827,700.0
2013-09-05 13:10:00,46.75,46.77,46.75,46.77,900.0,34.2681,34.2827,34.2681,34.2827,900.0
2013-09-05 13:15:00,46.77,46.77,46.77,46.77,0.0,34.2827,34.2827,34.2827,34.2827,0.0
2013-09-05 13:20:00,46.77,46.77,46.77,46.77,500.0,34.2827,34.2827,34.2827,34.2827,500.0
2013-09-05 13:25:00,46.77,46.77,46.77,46.77,0.0,34.2827,34.2827,34.2827,34.2827,0.0
2013-09-05 13:30:00,46.78,46.79,46.75,46.75,2000.0,34.29,34.2974,34.2681,34.2681,2000.0
2013-09-05 13:35:00,46.75,46.77,46.74,46.77,1200.0,34.2681,34.2827,34.2607,34.2827,1200.0
2013-09-05 13:40:00,46.79,46.79,46.79,46.79,400.0,34.2974,34.2974,34.2974,34.2974,400.0
2013-09-05 13:45:00,46.84,46.85,46.83,46.83,3300.0,34.334,34.3414,34.3267,34.3267,3300.0
2013-09-05 13:50:00,46.84,46.84,46.79,46.82,3600.0,34.334,34.334,34.2974,34.3194,3600.0
2013-09-05 13:55:00,46.79,46.81,46.78,46.78,3200.0,34.2974,34.312,34.29,34.29,3200.0
2013-09-05 14:00:00,46.77,46.82,46.77,46.82,1600.0,34.2827,34.3194,34.2827,34.3194,1600.0
2013-09-05 14:05:00,46.82,46.82,46.82,46.82,0.0,34.3194,34.3194,34.3194,34.3194,0.0
2013-09-05 14:10:00,46.82,46.82,46.8,46.82,1900.0,34.3194,34.3194,34.3047,34.3194,1900.0
2013-09-05 14:15:00,46.82,46.84,46.82,46.84,1500.0,34.3194,34.334,34.3194,34.334,1500.0
2013-09-05 14:20:00,46.84,46.84,46.82,46.84,2200.0,34.334,34.334,34.3194,34.334,2200.0
2013-09-05 14:25:00,46.84,46.85,46.84,46.84,400.0,34.334,34.3414,34.334,34.334,400.0
2013-09-05 14:30:00,46.85,46.85,46.84,46.85,1000.0,34.3414,34.3414,34.334,34.3414,1000.0
2013-09-05 14:35:00,46.86,46.88,46.86,46.88,6600.0,34.3487,34.3633,34.3487,34.3633,6600.0
2013-09-05 14:40:00,46.88,46.89,46.88,46.88,2100.0,34.3633,34.3707,34.3633,34.3633,2100.0
2013-09-05 14:45:00,46.88,46.89,46.87,46.88,1400.0,34.3633,34.3707,34.356,34.3633,1400.0
2013-09-05 14:50:00,46.89,46.94,46.89,46.94,900.0,34.3707,34.4073,34.3707,34.4073,900.0
2013-09-05 14:55:00,46.94,46.96,46.93,46.95,7600.0,34.4073,34.422,34.4,34.4147,7600.0
2013-09-05 15:00:00,46.96,46.98,46.95,46.96,2100.0,34.422,34.4366,34.4147,34.422,2100.0
2013-09-05 15:05:00,46.95,46.95,46.95,46.95,200.0,34.4147,34.4147,34.4147,34.4147,200.0
2013-09-05 15:10:00,46.95,46.97,46.95,46.97,400.0,34.4147,34.4293,34.4147,34.4293,400.0
2013-09-05 15:15:00,46.96,46.97,46.96,46.97,1600.0,34.422,34.4293,34.422,34.4293,1600.0
2013-09-05 15:20:00,46.97,46.99,46.96,46.96,2000.0,34.4293,34.444,34.422,34.422,2000.0
2013-09-05 15:25:00,46.94,46.96,46.94,46.96,1100.0,34.4073,34.422,34.4073,34.422,1100.0
2013-09-05 15:30:00,46.98,46.98,46.93,46.93,6200.0,34.4366,34.4366,34.4,34.4,6200.0
2013-09-05 15:35:00,46.92,46.92,46.86,46.87,60800.0,34.3927,34.3927,34.3487,34.356,60800.0
2013-09-05 15:40:00,46.89,46.89,46.87,46.88,700.0,34.3707,34.3707,34.356,34.3633,700.0
2013-09-05 15:45:00,46.86,46.86,46.86,46.86,100.0,34.3487,34.3487,34.3487,34.3487,100.0
2013-09-05 15:50:00,46.85,46.86,46.85,46.86,1400.0,34.3414,34.3487,34.3414,34.3487,1400.0
2013-09-05 15:55:00,46.87,46.89,46.85,46.86,15200.0,34.356,34.3707,34.3414,34.3487,15200.0
2013-09-06 09:30:00,47.38,47.46,47.37,47.43,12400.0,34.7298,34.7885,34.7225,34.7665,12400.0
2013-09-06 09:35:00,47.47,47.48,47.4,47.4,1600.0,34.7958,34.8031,34.7445,34.7445,1600.0
2013-09-06 09:40:00,47.34,47.36,47.19,47.2,6100.0,34.7005,34.7152,34.5906,34.5979,6100.0
2013-09-06 09:45:00,47.0,47.12,47.0,47.12,2100.0,34.4513,34.5393,34.4513,34.5393,2100.0
2013-09-06 09:50:00,47.12,47.15,47.09,47.14,7300.0,34.5393,34.5613,34.5173,34.5539,7300.0
2013-09-06 09:55:00,47.12,47.16,47.11,47.16,12700.0,34.5393,34.5686,34.5319,34.5686,12700.0
2013-09-06 10:00:00,47.11,47.15,47.02,47.03,4000.0,34.5319,34.5613,34.466,34.4733,4000.0
2013-09-06 10:05:00,47.06,47.11,47.06,47.09,8100.0,34.4953,34.5319,34.4953,34.5173,8100.0
2013-09-06 10:10:00,47.11,47.14,47.1,47.13,5100.0,34.5319,34.5539,34.5246,34.5466,5100.0
2013-09-06 10:15:00,47.19,47.19,47.16,47.19,1500.0,34.5906,34.5906,34.5686,34.5906,1500.0
2013-09-06 10:20:00,47.2,47.2,47.19,47.19,1700.0,34.5979,34.5979,34.5906,34.5906,1700.0
2013-09-06 10:25:00,47.2,47.27,47.2,47.27,3900.0,34.5979,34.6492,34.5979,34.6492,3900.0
2013-09-06 10:30:00,47.28,47.31,47.28,47.3,4700.0,34.6565,34.6785,34.6565,34.6712,4700.0
2013-09-06 10:35:00,47.29,47.3,47.29,47.3,400.0,34.6639,34.6712,34.6639,34.6712,400.0
2013-09-06 10:40:00,47.29,47.39,47.29,47.39,2000.0,34.6639,34.7372,34.6639,34.7372,2000.0
2013-09-06 10:45:00,47.39,47.43,47.39,47.43,2300.0,34.7372,34.7665,34.7372,34.7665,2300.0
2013-09-06 10:50:00,47.41,47.41,47.37,47.37,1000.0,34.7518,34.7518,34.7225,34.7225,1000.0
2013-09-06 10:55:00,47.37,47.42,47.37,47.42,2200.0,34.7225,34.7592,34.7225,34.7592,2200.0
2013-09-06 11:00:00,47.42,47.49,47.41,47.49,1600.0,34.7592,34.8105,34.7518,34.8105,1600.0
2013-09-06 11:05:00,47.5,47.5,47.47,47.47,7000.0,34.8178,34.8178,34.7958,34.7958,7000.0
2013-09-06 11:10:00,47.47,47.52,47.47,47.49,7500.0,34.7958,34.8325,34.7958,34.8105,7500.0
2013-09-06 11:15:00,47.51,47.52,47.48,47.48,1700.0,34.8251,34.8325,34.8031,34.8031,1700.0
2013-09-06 11:20:00,47.48,47.52,47.48,47.52,1800.0,34.8031,34.8325,34.8031,34.8325,1800.0
2013-09-06 11:25:00,47.51,47.56,47.51,47.56,4100.0,34.8251,34.8618,34.8251,34.8618,4100.0
2013-09-06 11:30:00,47.54,47.57,47.54,47.57,2800.0,34.8471,34.8691,34.8471,34.8691,2800.0
2013-09-06 11:35:00,47.58,47.59,47.57,47.57,3300.0,34.8764,34.8838,34.8691,34.8691,3300.0
2013-09-06 11:40:00,47.58,47.58,47.58,47.58,200.0,34.8764,34.8764,34.8764,34.8764,200.0
2013-09-06 11:45:00,47.56,47.59,47.56,47.59,500.0,34.8618,34.8838,34.8618,34.8838,500.0
2013-09-06 11:50:00,47.59,47.59,47.57,47.58,900.0,34.8838,34.8838,34.8691,34.8764,900.0
2013-09-06 11:55:00,47.56,47.59,47.54,47.59,10300.0,34.8618,34.8838,34.8471,34.8838,10300.0
2013-09-06 12:00:00,47.59,47.61,47.59,47.6,4900.0,34.8838,34.8984,34.8838,34.8911,4900.0
2013-09-06 12:05:00,47.59,47.59,47.58,47.58,200.0,34.8838,34.8838,34.8764,34.8764,200.0
2013-09-06 12:10:00,47.58,47.58,47.58,47.58,700.0,34.8764,34.8764,34.8764,34.8764,700.0
2013-09-06 12:15:00,47.59,47.59,47.59,47.59,700.0,34.8838,34.8838,34.8838,34.8838,700.0
2013-09-06 12:20:00,47.61,47.61,47.59,47.59,2400.0,34.8984,34.8984,34.8838,34.8838,2400.0
2013-09-06 12:25:00,47.59,47.59,47.59,47.59,0.0,34.8838,34.8838,34.8838,34.8838,0.0
2013-09-06 12:30:00,47.57,47.58,47.57,47.58,2800.0,34.8691,34.8764,34.8691,34.8764,2800.0
2013-09-06 12:35:00,47.57,47.59,47.55,47.55,4400.0,34.8691,34.8838,34.8545,34.8545,4400.0
2013-09-06 12:40:00,47.55,47.55,47.51,47.55,2300.0,34.8545,34.8545,34.8251,34.8545,2300.0
2013-09-06 12:45:00,47.56,47.56,47.53,47.55,500.0,34.8618,34.8618,34.8398,34.8545,500.0
2013-09-06 12:50:00,47.54,47.55,47.54,47.55,1900.0,34.8471,34.8545,34.8471,34.8545,1900.0
2013-09-06 12:55:00,47.57,47.57,47.55,47.55,1400.0,34.8691,34.8691,34.8545,34.8545,1400.0
2013-09-06 13:00:00,47.56,47.59,47.56,47.59,3400.0,34.8618,34.8838,34.8618,34.8838,3400.0
2013-09-06 13:05:00,47.6,47.6,47.6,47.6,200.0,34.8911,34.8911,34.8911,34.8911,200.0
2013-09-06 13:10:00,47.61,47.61,47.6,47.6,400.0,34.8984,34.8984,34.8911,34.8911,400.0
2013-09-06 13:15:00,47.59,47.61,47.59,47.61,600.0,34.8838,34.8984,34.8838,34.8984,600.0
2013-09-06 13:20:00,47.63,47.63,47.59,47.59,4200.0,34.9131,34.9131,34.8838,34.8838,4200.0
2013-09-06 13:25:00,47.6,47.62,47.6,47.62,900.0,34.8911,34.9058,34.8911,34.9058,900.0
2013-09-06 13:30:00,47.61,47.63,47.6,47.63,800.0,34.8984,34.9131,34.8911,34.9131,800.0
2013-09-06 13:35:00,47.61,47.61,47.61,47.61,100.0,34.8984,34.8984,34.8984,34.8984,100.0
2013-09-06 13:40:00,47.6,47.63,47.6,47.63,1000.0,34.8911,34.9131,34.8911,34.9131,1000.0
2013-09-06 13:45:00,47.61,47.65,47.6,47.65,1200.0,34.8984,34.9278,34.8911,34.9278,1200.0
2013-09-06 13:50:00,47.66,47.66,47.64,47.64,4400.0,34.9351,34.9351,34.9204,34.9204,4400.0
2013-09-06 13:55:00,47.64,47.64,47.63,47.63,1400.0,34.9204,34.9204,34.9131,34.9131,1400.0
2013-09-06 14:00:00,47.64,47.64,47.62,47.63,1300.0,34.9204,34.9204,34.9058,34.9131,1300.0
2013-09-06 14:05:00,47.62,47.65,47.62,47.64,4500.0,34.9058,34.9278,34.9058,34.9204,4500.0
2013-09-06 14:10:00,47.65,47.65,47.63,47.63,400.0,34.9278,34.9278,34.9131,34.9131,400.0
2013-09-06 14:15:00,47.6,47.62,47.6,47.62,4000.0,34.8911,34.9058,34.8911,34.9058,4000.0
2013-09-06 14:20:00,47.6,47.6,47.6,47.6,300.0,34.8911,34.8911,34.8911,34.8911,300.0
2013-09-06 14:25:00,47.61,47.61,47.61,47.61,700.0,34.8984,34.8984,34.8984,34.8984,700.0
2013-09-06 14:30:00,47.63,47.64,47.62,47.62,1300.0,34.9131,34.9204,34.9058,34.9058,1300.0
2013-09-06 14:35:00,47.63,47.64,47.63,47.64,900.0,34.9131,34.9204,34.9131,34.9204,900.0
2013-09-06 14:40:00,47.63,47.63,47.6,47.6,2200.0,34.9131,34.9131,34.8911,34.8911,2200.0
2013-09-06 14:45:00,47.61,47.61,47.59,47.61,2100.0,34.8984,34.8984,34.8838,34.8984,2100.0
2013-09-06 14:50:00,47.61,47.62,47.61,47.62,1700.0,34.8984,34.9058,34.8984,34.9058,1700.0
2013-09-06 14:55:00,47.61,47.61,47.56,47.58,800.0,34.8984,34.8984,34.8618,34.8764,800.0
2013-09-06 15:00:00,47.59,47.59,47.57,47.59,2200.0,34.8838,34.8838,34.8691,34.8838,2200.0
2013-09-06 15:05:00,47.59,47.59,47.51,47.51,1700.0,34.8838,34.8838,34.8251,34.8251,1700.0
2013-09-06 15:10:00,47.47,47.52,47.47,47.52,2800.0,34.7958,34.8325,34.7958,34.8325,2800.0
2013-09-06 15:15:00,47.53,47.55,47.52,47.53,3500.0,34.8398,34.8545,34.8325,34.8398,3500.0
2013-09-06 15:20:00,47.54,47.55,47.54,47.55,6400.0,34.8471,34.8545,34.8471,34.8545,6400.0
2013-09-06 15:25:00,47.52,47.53,47.51,47.51,1900.0,34.8325,34.8398,34.8251,34.8251,1900.0
2013-09-06 15:30:00,47.51,47.53,47.5,47.52,50000.0,34.8251,34.8398,34.8178,34.8325,50000.0
2013-09-06 15:35:00,47.52,47.52,47.48,47.51,21300.0,34.8325,34.8325,34.8031,34.8251,21300.0
2013-09-06 15:40:00,47.51,47.53,47.51,47.53,23700.0,34.8251,34.8398,34.8251,34.8398,23700.0
2013-09-06 15:45:00,47.52,47.53,47.48,47.48,55700.0,34.8325,34.8398,34.8031,34.8031,55700.0
2013-09-06 15:50:00,47.49,47.52,47.49,47.52,9200.0,34.8105,34.8325,34.8105,34.8325,9200.0
2013-09-06 15:55:00,47.53,47.53,47.47,47.51,17800.0,34.8398,34.8398,34.7958,34.8251,17800.0
2013-09-09 09:30:00,47.87,47.96,47.86,47.96,7000.0,35.089,35.155,35.0817,35.155,7000.0
2013-09-09 09:35:00,47.99,47.99,47.95,47.95,1900.0,35.177,35.177,35.1477,35.1477,1900.0
2013-09-09 09:40:00,47.97,47.99,47.97,47.99,12100.0,35.1623,35.177,35.1623,35.177,12100.0
2013-09-09 09:45:00,47.99,48.02,47.99,48.02,20100.0,35.177,35.199,35.177,35.199,20100.0
2013-09-09 09:50:00,48.03,48.06,48.03,48.06,7500.0,35.2063,35.2283,35.2063,35.2283,7500.0
2013-09-09 09:55:00,48.08,48.09,48.08,48.08,11800.0,35.243,35.2503,35.243,35.243,11800.0
2013-09-09 10:00:00,48.09,48.1,48.07,48.07,12900.0,35.2503,35.2576,35.2356,35.2356,12900.0
2013-09-09 10:05:00,48.07,48.07,48.05,48.05,10800.0,35.2356,35.2356,35.221,35.221,10800.0
2013-09-09 10:10:00,48.03,48.04,48.02,48.03,3000.0,35.2063,35.2136,35.199,35.2063,3000.0
2013-09-09 10:15:00,48.04,48.07,48.04,48.07,5900.0,35.2136,35.2356,35.2136,35.2356,5900.0
2013-09-09 10:20:00,48.07,48.1,48.05,48.09,4600.0,35.2356,35.2576,35.221,35.2503,4600.0
2013-09-09 10:25:00,48.09,48.1,48.07,48.07,3200.0,35.2503,35.2576,35.2356,35.2356,3200.0
2013-09-09 10:30:00,48.06,48.1,48.06,48.1,2400.0,35.2283,35.2576,35.2283,35.2576,2400.0
2013-09-09 10:35:00,48.09,48.12,48.09,48.12,400.0,35.2503,35.2723,35.2503,35.2723,400.0
2013-09-09 10:40:00,48.12,48.14,48.12,48.12,46900.0,35.2723,35.2869,35.2723,35.2723,46900.0
2013-09-09 10:45:00,48.12,48.12,48.11,48.12,800.0,35.2723,35.2723,35.2649,35.2723,800.0
2013-09-09 10:50:00,48.12,48.13,48.11,48.13,7700.0,35.2723,35.2796,35.2649,35.2796,7700.0
2013-09-09 10:55:00,48.11,48.12,48.11,48.12,800.0,35.2649,35.2723,35.2649,35.2723,800.0
2013-09-09 11:00:00,48.14,48.16,48.14,48.15,6800.0,35.2869,35.3016,35.2869,35.2943,6800.0
2013-09-09 11:05:00,48.16,48.17,48.14,48.16,109900.0,35.3016,35.3089,35.2869,35.3016,109900.0
2013-09-09 11:10:00,48.16,48.18,48.15,48.17,6700.0,35.3016,35.3163,35.2943,35.3089,6700.0
2013-09-09 11:15:00,48.17,48.17,48.14,48.16,3300.0,35.3089,35.3089,35.2869,35.3016,3300.0
2013-09-09 11:20:00,48.16,48.16,48.13,48.13,2200.0,35.3016,35.3016,35.2796,35.2796,2200.0
2013-09-09 11:25:00,48.14,48.18,48.14,48.18,22800.0,35.2869,35.3163,35.2869,35.3163,22800.0
2013-09-09 11:30:00,48.17,48.21,48.17,48.21,1100.0,35.3089,35.3382,35.3089,35.3382,1100.0
2013-09-09 11:35:00,48.21,48.25,48.2,48.24,23300.0,35.3382,35.3676,35.3309,35.3602,23300.0
2013-09-09 11:40:00,48.25,48.27,48.24,48.27,1300.0,35.3676,35.3822,35.3602,35.3822,1300.0
2013-09-09 11:45:00,48.26,48.26,48.23,48.23,20800.0,35.3749,35.3749,35.3529,35.3529,20800.0
2013-09-09 11:50:00,48.23,48.28,48.23,48.27,23800.0,35.3529,35.3896,35.3529,35.3822,23800.0
2013-09-09 11:55:00,48.26,48.27,48.25,48.26,1700.0,35.3749,35.3822,35.3676,35.3749,1700.0
2013-09-09 12:00:00,48.27,48.29,48.27,48.29,900.0,35.3822,35.3969,35.3822,35.3969,900.0
2013-09-09 12:05:00,48.29,48.31,48.28,48.31,5000.0,35.3969,35.4115,35.3896,35.4115,5000.0
2013-09-09 12:10:00,48.3,48.37,48.3,48.36,73600.0,35.4042,35.4555,35.4042,35.4482,73600.0
2013-09-09 12:15:00,48.36,48.36,48.36,48.36,100.0,35.4482,35.4482,35.4482,35.4482,100.0
2013-09-09 12:20:00,48.37,48.37,48.36,48.36,1800.0,35.4555,35.4555,35.4482,35.4482,1800.0
2013-09-09 12:25:00,48.36,48.36,48.35,48.35,5900.0,35.4482,35.4482,35.4409,35.4409,5900.0
2013-09-09 12:30:00,48.35,48.36,48.35,48.35,1200.0,35.4409,35.4482,35.4409,35.4409,1200.0
2013-09-09 12:35:00,48.36,48.36,48.36,48.36,400.0,35.4482,35.4482,35.4482,35.4482,400.0
2013-09-09 12:40:00,48.36,48.38,48.36,48.38,21200.0,35.4482,35.4629,35.4482,35.4629,21200.0
2013-09-09 12:45:00,48.4,48.4,48.38,48.38,2800.0,35.4775,35.4775,35.4629,35.4629,2800.0
2013-09-09 12:50:00,48.38,48.38,48.38,48.38,500.0,35.4629,35.4629,35.4629,35.4629,500.0
2013-09-09 12:55:00,48.37,48.37,48.36,48.36,8000.0,35.4555,35.4555,35.4482,35.4482,8000.0
2013-09-09 13:00:00,48.35,48.38,48.35,48.38,22000.0,35.4409,35.4629,35.4409,35.4629,22000.0
2013-09-09 13:05:00,48.38,48.39,48.37,48.37,26700.0,35.4629,35.4702,35.4555,35.4555,26700.0
2013-09-09 13:10:00,48.38,48.39,48.38,48.39,800.0,35.4629,35.4702,35.4629,35.4702,800.0
2013-09-09 13:15:00,48.39,48.41,48.39,48.4,1700.0,35.4702,35.4848,35.4702,35.4775,1700.0
2013-09-09 13:20:00,48.38,48.4,48.38,48.4,7500.0,35.4629,35.4775,35.4629,35.4775,7500.0
2013-09-09 13:25:00,48.4,48.41,48.38,48.41,2100.0,35.4775,35.4848,35.4629,35.4848,2100.0
2013-09-09 13:30:00,48.39,48.44,48.38,48.42,8400.0,35.4702,35.5068,35.4629,35.4922,8400.0
2013-09-09 13:35:00,48.43,48.43,48.41,48.41,1900.0,35.4995,35.4995,35.4848,35.4848,1900.0
2013-09-09 13:40:00,48.41,48.43,48.41,48.43,1000.0,35.4848,35.4995,35.4848,35.4995,1000.0
2013-09-09 13:45:00,48.44,48.45,48.44,48.45,1600.0,35.5068,35.5142,35.5068,35.5142,1600.0
2013-09-09 13:50:00,48.45,48.45,48.45,48.45,0.0,35.5142,35.5142,35.5142,35.5142,0.0
2013-09-09 13:55:00,48.47,48.5,48.46,48.5,1200.0,35.5288,35.5508,35.5215,35.5508,1200.0
2013-09-09 14:00:00,48.52,48.55,48.52,48.55,1300.0,35.5655,35.5875,35.5655,35.5875,1300.0
2013-09-09 14:05:00,48.54,48.54,48.52,48.53,17600.0,35.5801,35.5801,35.5655,35.5728,17600.0
2013-09-09 14:10:00,48.53,48.55,48.53,48.54,8900.0,35.5728,35.5875,35.5728,35.5801,8900.0
2013-09-09 14:15:00,48.55,48.61,48.55,48.6,21900.0,35.5875,35.6314,35.5875,35.6241,21900.0
2013-09-09 14:20:00,48.61,48.62,48.6,48.6,128000.0,35.6314,35.6388,35.6241,35.6241,128000.0
2013-09-09 14:25:00,48.6,48.61,48.6,48.6,3600.0,35.6241,35.6314,35.6241,35.6241,3600.0
2013-09-09 14:30:00,48.6,48.62,48.58,48.6,11100.0,35.6241,35.6388,35.6095,35.6241,11100.0
2013-09-09 14:35:00,48.6,48.62,48.58,48.58,10000.0,35.6241,35.6388,35.6095,35.6095,10000.0
2013-09-09 14:40:00,48.59,48.6,48.58,48.58,6100.0,35.6168,35.6241,35.6095,35.6095,6100.0
2013-09-09 14:45:00,48.58,48.6,48.57,48.6,14900.0,35.6095,35.6241,35.6021,35.6241,14900.0
2013-09-09 14:50:00,48.61,48.63,48.61,48.63,1700.0,35.6314,35.6461,35.6314,35.6461,1700.0
2013-09-09 14:55:00,48.62,48.62,48.59,48.6,15500.0,35.6388,35.6388,35.6168,35.6241,15500.0
2013-09-09 15:00:00,48.59,48.63,48.58,48.61,24000.0,35.6168,35.6461,35.6095,35.6314,24000.0
2013-09-09 15:05:00,48.62,48.66,48.62,48.66,3400.0,35.6388,35.6681,35.6388,35.6681,3400.0
2013-09-09 15:10:00,48.66,48.66,48.62,48.63,14800.0,35.6681,35.6681,35.6388,35.6461,14800.0
2013-09-09 15:15:00,48.64,48.68,48.64,48.67,4500.0,35.6534,35.6828,35.6534,35.6754,4500.0
2013-09-09 15:20:00,48.66,48.66,48.64,48.65,4000.0,35.6681,35.6681,35.6534,35.6608,4000.0
2013-09-09 15:25:00,48.64,48.67,48.64,48.66,17900.0,35.6534,35.6754,35.6534,35.6681,17900.0
2013-09-09 15:30:00,48.67,48.72,48.67,48.69,67500.0,35.6754,35.7121,35.6754,35.6901,67500.0
2013-09-09 15:35:00,48.7,48.72,48.69,48.69,2500.0,35.6974,35.7121,35.6901,35.6901,2500.0
2013-09-09 15:40:00,48.68,48.68,48.66,48.67,4200.0,35.6828,35.6828,35.6681,35.6754,4200.0
2013-09-09 15:45:00,48.67,48.69,48.66,48.66,1700.0,35.6754,35.6901,35.6681,35.6681,1700.0
2013-09-09 15:50:00,48.68,48.68,48.63,48.63,2800.0,35.6828,35.6828,35.6461,35.6461,2800.0
2013-09-09 15:55:00,48.63,48.65,48.63,48.65,2800.0,35.6461,35.6608,35.6461,35.6608,2800.0
2013-09-10 09:30:00,48.95,48.95,48.85,48.88,9200.0,35.8807,35.8807,35.8074,35.8294,9200.0
2013-09-10 09:35:00,48.86,48.86,48.81,48.86,5000.0,35.8147,35.8147,35.778,35.8147,5000.0
2013-09-10 09:40:00,48.86,48.87,48.82,48.82,6200.0,35.8147,35.822,35.7854,35.7854,6200.0
2013-09-10 09:45:00,48.84,48.86,48.84,48.86,2300.0,35.8,35.8147,35.8,35.8147,2300.0
2013-09-10 09:50:00,48.87,48.89,48.87,48.89,3300.0,35.822,35.8367,35.822,35.8367,3300.0
2013-09-10 09:55:00,48.91,48.95,48.91,48.94,227300.0,35.8513,35.8807,35.8513,35.8733,227300.0
2013-09-10 10:00:00,48.95,49.0,48.95,49.0,7600.0,35.8807,35.9173,35.8807,35.9173,7600.0
2013-09-10 10:05:00,49.0,49.04,48.99,49.03,81900.0,35.9173,35.9466,35.91,35.9393,81900.0
2013-09-10 10:10:00,49.04,49.06,49.04,49.06,10500.0,35.9466,35.9613,35.9466,35.9613,10500.0
2013-09-10 10:15:00,49.08,49.08,49.03,49.04,20400.0,35.976,35.976,35.9393,35.9466,20400.0
2013-09-10 10:20:00,49.05,49.06,49.05,49.05,1100.0,35.954,35.9613,35.954,35.954,1100.0
2013-09-10 10:25:00,49.05,49.07,49.03,49.06,5300.0,35.954,35.9686,35.9393,35.9613,5300.0
2013-09-10 10:30:00,49.08,49.09,49.08,49.08,5600.0,35.976,35.9833,35.976,35.976,5600.0
2013-09-10 10:35:00,49.07,49.07,49.07,49.07,400.0,35.9686,35.9686,35.9686,35.9686,400.0
2013-09-10 10:40:00,49.09,49.09,49.08,49.09,10900.0,35.9833,35.9833,35.976,35.9833,10900.0
2013-09-10 10:45:00,49.11,49.11,49.08,49.11,13100.0,35.9979,35.9979,35.976,35.9979,13100.0
2013-09-10 10:50:00,49.11,49.14,49.11,49.14,42400.0,35.9979,36.0199,35.9979,36.0199,42400.0
2013-09-10 10:55:00,49.14,49.14,49.12,49.13,105000.0,36.0199,36.0199,36.0053,36.0126,105000.0
2013-09-10 11:00:00,49.13,49.14,49.09,49.09,267600.0,36.0126,36.0199,35.9833,35.9833,267600.0
2013-09-10 11:05:00,49.07,49.11,49.07,49.1,64200.0,35.9686,35.9979,35.9686,35.9906,64200.0
2013-09-10 11:10:00,49.07,49.08,49.05,49.05,1800.0,35.9686,35.976,35.954,35.954,1800.0
2013-09-10 11:15:00,49.06,49.06,49.03,49.03,2000.0,35.9613,35.9613,35.9393,35.9393,2000.0
2013-09-10 11:20:00,49.03,49.05,49.02,49.03,18000.0,35.9393,35.954,35.932,35.9393,18000.0
2013-09-10 11:25:00,49.02,49.02,49.01,49.01,6600.0,35.932,35.932,35.9246,35.9246,6600.0
2013-09-10 11:30:00,49.01,49.01,49.01,49.01,1000.0,35.9246,35.9246,35.9246,35.9246,1000.0
2013-09-10 11:35:00,48.99,48.99,48.94,48.96,3700.0,35.91,35.91,35.8733,35.888,3700.0
2013-09-10 11:40:00,48.95,48.95,48.91,48.91,125800.0,35.8807,35.8807,35.8513,35.8513,125800.0
2013-09-10 11:45:00,48.9,48.9,48.88,48.88,3400.0,35.844,35.844,35.8294,35.8294,3400.0
2013-09-10 11:50:00,48.89,48.91,48.89,48.91,1600.0,35.8367,35.8513,35.8367,35.8513,1600.0
2013-09-10 11:55:00,48.91,48.91,48.89,48.9,35000.0,35.8513,35.8513,35.8367,35.844,35000.0
2013-09-10 12:00:00,48.89,48.93,48.89,48.93,84300.0,35.8367,35.866,35.8367,35.866,84300.0
2013-09-10 12:05:00,48.93,48.96,48.93,48.96,28500.0,35.866,35.888,35.866,35.888,28500.0
2013-09-10 12:10:00,48.95,48.96,48.94,48.96,5800.0,35.8807,35.888,35.8733,35.888,5800.0
2013-09-10 12:15:00,48.94,48.97,48.94,48.97,14000.0,35.8733,35.8953,35.8733,35.8953,14000.0
2013-09-10 12:20:00,48.97,48.99,48.96,48.96,10400.0,35.8953,35.91,35.888,35.888,10400.0
2013-09-10 12:25:00,48.97,48.99,48.97,48.97,19500.0,35.8953,35.91,35.8953,35.8953,19500.0
2013-09-10 12:30:00,49.0,49.0,49.0,49.0,900.0,35.9173,35.9173,35.9173,35.9173,900.0
2013-09-10 12:35:00,49.0,49.03,48.99,49.03,22700.0,35.9173,35.9393,35.91,35.9393,22700.0
2013-09-10 12:40:00,49.03,49.03,49.03,49.03,0.0,35.9393,35.9393,35.9393,35.9393,0.0
2013-09-10 12:45:00,49.03,49.03,49.0,49.01,30300.0,35.9393,35.9393,35.9173,35.9246,30300.0
2013-09-10 12:50:00,49.0,49.02,48.99,49.02,1200.0,35.9173,35.932,35.91,35.932,1200.0
2013-09-10 12:55:00,49.02,49.04,49.02,49.04,600.0,35.932,35.9466,35.932,35.9466,600.0
2013-09-10 13:00:00,49.04,49.05,49.02,49.02,1200.0,35.9466,35.954,35.932,35.932,1200.0
2013-09-10 13:05:00,49.0,49.0,48.99,48.99,1300.0,35.9173,35.9173,35.91,35.91,1300.0
2013-09-10 13:10:00,49.0,49.03,48.99,49.03,6100.0,35.9173,35.9393,35.91,35.9393,6100.0
2013-09-10 13:15:00,48.98,49.0,48.97,48.98,10700.0,35.9027,35.9173,35.8953,35.9027,10700.0
2013-09-10 13:20:00,48.99,49.01,48.98,49.01,20300.0,35.91,35.9246,35.9027,35.9246,20300.0
2013-09-10 13:25:00,49.01,49.02,48.99,48.99,10700.0,35.9246,35.932,35.91,35.91,10700.0
2013-09-10 13:30:00,48.99,49.0,48.98,49.0,400.0,35.91,35.9173,35.9027,35.9173,400.0
2013-09-10 13:35:00,48.98,48.99,48.96,48.98,2900.0,35.9027,35.91,35.888,35.9027,2900.0
2013-09-10 13:40:00,49.0,49.0,48.97,49.0,2800.0,35.9173,35.9173,35.8953,35.9173,2800.0
2013-09-10 13:45:00,48.97,48.98,48.95,48.95,1700.0,35.8953,35.9027,35.8807,35.8807,1700.0
2013-09-10 13:50:00,48.98,48.98,48.96,48.96,500.0,35.9027,35.9027,35.888,35.888,500.0
2013-09-10 13:55:00,48.96,48.98,48.96,48.96,3700.0,35.888,35.9027,35.888,35.888,3700.0
2013-09-10 14:00:00,48.96,48.98,48.95,48.95,1800.0,35.888,35.9027,35.8807,35.8807,1800.0
2013-09-10 14:05:00,48.95,48.96,48.94,48.96,10500.0,35.8807,35.888,35.8733,35.888,10500.0
2013-09-10 14:10:00,48.94,48.97,48.92,48.97,13100.0,35.8733,35.8953,35.8587,35.8953,13100.0
2013-09-10 14:15:00,48.96,48.96,48.92,48.93,9500.0,35.888,35.888,35.8587,35.866,9500.0
2013-09-10 14:20:00,48.92,48.95,48.92,48.95,3500.0,35.8587,35.8807,35.8587,35.8807,3500.0
2013-09-10 14:25:00,48.94,48.99,48.94,48.96,6100.0,35.8733,35.91,35.8733,35.888,6100.0
2013-09-10 14:30:00,48.97,48.97,48.94,48.94,1300.0,35.8953,35.8953,35.8733,35.8733,1300.0
2013-09-10 14:35:00,48.96,48.99,48.96,48.99,6800.0,35.888,35.91,35.888,35.91,6800.0
2013-09-10 14:40:00,48.99,49.0,48.98,48.99,3000.0,35.91,35.9173,35.9027,35.91,3000.0
2013-09-10 14:45:00,49.01,49.01,49.01,49.01,200.0,35.9246,35.9246,35.9246,35.9246,200.0
2013-09-10 14:50:00,49.03,49.03,49.0,49.0,5300.0,35.9393,35.9393,35.9173,35.9173,5300.0
2013-09-10 14:55:00,49.02,49.04,49.01,49.02,6100.0,35.932,35.9466,35.9246,35.932,6100.0
2013-09-10 15:00:00,49.02,49.02,49.02,49.02,400.0,35.932,35.932,35.932,35.932,400.0
2013-09-10 15:05:00,49.01,49.03,49.01,49.03,400.0,35.9246,35.9393,35.9246,35.9393,400.0
2013-09-10 15:10:00,49.02,49.02,49.02,49.02,1300.0,35.932,35.932,35.932,35.932,1300.0
2013-09-10 15:15:00,49.05,49.05,49.04,49.04,200.0,35.954,35.954,35.9466,35.9466,200.0
2013-09-10 15:20:00,49.05,49.06,49.02,49.06,11200.0,35.954,35.9613,35.932,35.9613,11200.0
2013-09-10 15:25:00,49.06,49.08,49.03,49.06,6500.0,35.9613,35.976,35.9393,35.9613,6500.0
2013-09-10 15:30:00,49.05,49.08,49.05,49.08,5800.0,35.954,35.976,35.954,35.976,5800.0
2013-09-10 15:35:00,49.07,49.08,49.07,49.08,13400.0,35.9686,35.976,35.9686,35.976,13400.0
2013-09-10 15:40:00,49.08,49.09,49.07,49.08,55200.0,35.976,35.9833,35.9686,35.976,55200.0
2013-09-10 15:45:00,49.08,49.09,49.07,49.08,93700.0,35.976,35.9833,35.9686,35.976,93700.0
2013-09-10 15:50:00,49.08,49.08,49.07,49.08,29900.0,35.976,35.976,35.9686,35.976,29900.0
2013-09-10 15:55:00,49.08,49.11,49.08,49.11,80500.0,35.976,35.9979,35.976,35.9979,80500.0
2013-09-11 09:30:00,48.94,48.94,48.9,48.91,4200.0,35.8733,35.8733,35.844,35.8513,4200.0
2013-09-11 09:35:00,48.92,48.94,48.92,48.94,2900.0,35.8587,35.8733,35.8587,35.8733,2900.0
2013-09-11 09:40:00,48.95,48.99,48.94,48.98,7700.0,35.8807,35.91,35.8733,35.9027,7700.0
2013-09-11 09:45:00,48.97,48.98,48.93,48.93,6500.0,35.8953,35.9027,35.866,35.866,6500.0
2013-09-11 09:50:00,48.95,48.96,48.89,48.92,15500.0,35.8807,35.888,35.8367,35.8587,15500.0
2013-09-11 09:55:00,48.9,48.9,48.86,48.86,9800.0,35.844,35.844,35.8147,35.8147,9800.0
2013-09-11 10:00:00,48.84,48.88,48.83,48.88,130500.0,35.8,35.8294,35.7927,35.8294,130500.0
2013-09-11 10:05:00,48.88,48.88,48.82,48.83,9500.0,35.8294,35.8294,35.7854,35.7927,9500.0
2013-09-11 10:10:00,48.83,48.84,48.81,48.83,21100.0,35.7927,35.8,35.778,35.7927,21100.0
2013-09-11 10:15:00,48.8,48.81,48.77,48.8,106600.0,35.7707,35.778,35.7487,35.7707,106600.0
2013-09-11 10:20:00,48.78,48.78,48.76,48.77,8600.0,35.7561,35.7561,35.7414,35.7487,8600.0
2013-09-11 10:25:00,48.77,48.83,48.76,48.77,22800.0,35.7487,35.7927,35.7414,35.7487,22800.0
2013-09-11 10:30:00,48.77,48.83,48.75,48.83,21800.0,35.7487,35.7927,35.7341,35.7927,21800.0
2013-09-11 10:35:00,48.82,48.82,48.77,48.77,6300.0,35.7854,35.7854,35.7487,35.7487,6300.0
2013-09-11 10:40:00,48.8,48.8,48.78,48.8,13800.0,35.7707,35.7707,35.7561,35.7707,13800.0
2013-09-11 10:45:00,48.76,48.78,48.75,48.78,1700.0,35.7414,35.7561,35.7341,35.7561,1700.0
2013-09-11 10:50:00,48.74,48.78,48.74,48.78,40300.0,35.7267,35.7561,35.7267,35.7561,40300.0
2013-09-11 10:55:00,48.77,48.79,48.77,48.79,21100.0,35.7487,35.7634,35.7487,35.7634,21100.0
2013-09-11 11:00:00,48.81,48.85,48.81,48.84,6400.0,35.778,35.8074,35.778,35.8,6400.0
2013-09-11 11:05:00,48.83,48.85,48.83,48.85,29300.0,35.7927,35.8074,35.7927,35.8074,29300.0
2013-09-11 11:10:00,48.88,48.88,48.88,48.88,20700.0,35.8294,35.8294,35.8294,35.8294,20700.0
2013-09-11 11:15:00,48.9,48.9,48.89,48.89,200.0,35.844,35.844,35.8367,35.8367,200.0
2013-09-11 11:20:00,48.89,48.9,48.89,48.89,500.0,35.8367,35.844,35.8367,35.8367,500.0
2013-09-11 11:25:00,48.89,48.9,48.89,48.9,2400.0,35.8367,35.844,35.8367,35.844,2400.0
2013-09-11 11:30:00,48.9,48.96,48.9,48.96,8600.0,35.844,35.888,35.844,35.888,8600.0
2013-09-11 11:35:00,48.96,48.99,48.96,48.96,31500.0,35.888,35.91,35.888,35.888,31500.0
2013-09-11 11:40:00,48.99,48.99,48.99,48.99,400.0,35.91,35.91,35.91,35.91,400.0
2013-09-11 11:45:00,48.97,48.98,48.97,48.98,4700.0,35.8953,35.9027,35.8953,35.9027,4700.0
2013-09-11 11:50:00,48.97,48.98,48.97,48.97,3100.0,35.8953,35.9027,35.8953,35.8953,3100.0
2013-09-11 11:55:00,48.98,48.98,48.98,48.98,1000.0,35.9027,35.9027,35.9027,35.9027,1000.0
2013-09-11 12:00:00,48.97,48.98,48.97,48.97,1500.0,35.8953,35.9027,35.8953,35.8953,1500.0
2013-09-11 12:05:00,48.98,48.98,48.97,48.97,900.0,35.9027,35.9027,35.8953,35.8953,900.0
2013-09-11 12:10:00,48.96,48.97,48.95,48.97,1100.0,35.888,35.8953,35.8807,35.8953,1100.0
2013-09-11 12:15:00,48.97,48.98,48.96,48.97,3300.0,35.8953,35.9027,35.888,35.8953,3300.0
2013-09-11 12:20:00,48.97,48.97,48.96,48.96,1600.0,35.8953,35.8953,35.888,35.888,1600.0
2013-09-11 12:25:00,48.94,48.97,48.94,48.97,43700.0,35.8733,35.8953,35.8733,35.8953,43700.0
2013-09-11 12:30:00,48.98,49.0,48.95,48.95,8400.0,35.9027,35.9173,35.8807,35.8807,8400.0
2013-09-11 12:35:00,48.96,48.97,48.96,48.97,3200.0,35.888,35.8953,35.888,35.8953,3200.0
2013-09-11 12:40:00,48.97,48.98,48.96,48.98,2900.0,35.8953,35.9027,35.888,35.9027,2900.0
2013-09-11 12:45:00,48.97,48.98,48.97,48.98,1500.0,35.8953,35.9027,35.8953,35.9027,1500.0
2013-09-11 12:50:00,48.98,48.98,48.98,48.98,400.0,35.9027,35.9027,35.9027,35.9027,400.0
2013-09-11 12:55:00,48.99,49.01,48.99,49.01,3900.0,35.91,35.9246,35.91,35.9246,3900.0
2013-09-11 13:00:00,49.0,49.0,49.0,49.0,100.0,35.9173,35.9173,35.9173,35.9173,100.0
2013-09-11 13:05:00,49.01,49.02,48.99,49.01,2100.0,35.9246,35.932,35.91,35.9246,2100.0
2013-09-11 13:10:00,49.04,49.04,49.0,49.01,3100.0,35.9466,35.9466,35.9173,35.9246,3100.0
2013-09-11 13:15:00,49.01,49.03,49.0,49.03,6600.0,35.9246,35.9393,35.9173,35.9393,6600.0
2013-09-11 13:20:00,49.03,49.03,49.02,49.02,400.0,35.9393,35.9393,35.932,35.932,400.0
2013-09-11 13:25:00,49.01,49.05,49.01,49.05,1300.0,35.9246,35.954,35.9246,35.954,1300.0
2013-09-11 13:30:00,49.05,49.07,49.05,49.07,1300.0,35.954,35.9686,35.954,35.9686,1300.0
2013-09-11 13:35:00,49.06,49.09,49.06,49.08,4600.0,35.9613,35.9833,35.9613,35.976,4600.0
2013-09-11 13:40:00,49.09,49.09,49.09,49.09,700.0,35.9833,35.9833,35.9833,35.9833,700.0
2013-09-11 13:45:00,49.08,49.11,49.08,49.11,1500.0,35.976,35.9979,35.976,35.9979,1500.0
2013-09-11 13:50:00,49.11,49.13,49.11,49.13,13600.0,35.9979,36.0126,35.9979,36.0126,13600.0
2013-09-11 13:55:00,49.12,49.13,49.11,49.11,2100.0,36.0053,36.0126,35.9979,35.9979,2100.0
2013-09-11 14:00:00,49.1,49.11,49.1,49.1,1300.0,35.9906,35.9979,35.9906,35.9906,1300.0
2013-09-11 14:05:00,49.11,49.15,49.11,49.15,1300.0,35.9979,36.0273,35.9979,36.0273,1300.0
2013-09-11 14:10:00,49.1,49.13,49.09,49.12,3100.0,35.9906,36.0126,35.9833,36.0053,3100.0
2013-09-11 14:15:00,49.11,49.12,49.11,49.11,1800.0,35.9979,36.0053,35.9979,35.9979,1800.0
2013-09-11 14:20:00,49.11,49.11,49.09,49.1,1000.0,35.9979,35.9979,35.9833,35.9906,1000.0
2013-09-11 14:25:00,49.09,49.11,49.09,49.11,800.0,35.9833,35.9979,35.9833,35.9979,800.0
2013-09-11 14:30:00,49.12,49.12,49.12,49.12,100.0,36.0053,36.0053,36.0053,36.0053,100.0
2013-09-11 14:35:00,49.12,49.13,49.11,49.11,1400.0,36.0053,36.0126,35.9979,35.9979,1400.0
2013-09-11 14:40:00,49.11,49.12,49.11,49.12,3000.0,35.9979,36.0053,35.9979,36.0053,3000.0
2013-09-11 14:45:00,49.13,49.13,49.13,49.13,100.0,36.0126,36.0126,36.0126,36.0126,100.0
2013-09-11 14:50:00,49.12,49.12,49.09,49.1,4900.0,36.0053,36.0053,35.9833,35.9906,4900.0
2013-09-11 14:55:00,49.11,49.11,49.09,49.1,4200.0,35.9979,35.9979,35.9833,35.9906,4200.0
2013-09-11 15:00:00,49.1,49.13,49.1,49.13,1800.0,35.9906,36.0126,35.9906,36.0126,1800.0
2013-09-11 15:05:00,49.13,49.13,49.08,49.08,1900.0,36.0126,36.0126,35.976,35.976,1900.0
2013-09-11 15:10:00,49.1,49.12,49.1,49.12,1000.0,35.9906,36.0053,35.9906,36.0053,1000.0
2013-09-11 15:15:00,49.11,49.11,49.09,49.09,1200.0,35.9979,35.9979,35.9833,35.9833,1200.0
2013-09-11 15:20:00,49.1,49.1,49.06,49.06,9600.0,35.9906,35.9906,35.9613,35.9613,9600.0
2013-09-11 15:25:00,49.06,49.07,49.03,49.06,41900.0,35.9613,35.9686,35.9393,35.9613,41900.0
2013-09-11 15:30:00,49.04,49.06,49.04,49.06,8200.0,35.9466,35.9613,35.9466,35.9613,8200.0
2013-09-11 15:35:00,49.05,49.08,49.05,49.07,9800.0,35.954,35.976,35.954,35.9686,9800.0
2013-09-11 15:40:00,49.07,49.08,49.07,49.07,1900.0,35.9686,35.976,35.9686,35.9686,1900.0
2013-09-11 15:45:00,49.07,49.07,49.03,49.04,27400.0,35.9686,35.9686,35.9393,35.9466,27400.0
2013-09-11 15:50:00,49.04,49.04,49.01,49.04,53800.0,35.9466,35.9466,35.9246,35.9466,53800.0
2013-09-11 15:55:00,49.03,49.11,49.03,49.08,59500.0,35.9393,35.9979,35.9393,35.976,59500.0
2013-09-12 09:30:00,48.87,48.92,48.87,48.87,6100.0,35.822,35.8587,35.822,35.822,6100.0
2013-09-12 09:35:00,48.86,48.86,48.77,48.77,7800.0,35.8147,35.8147,35.7487,35.7487,7800.0
2013-09-12 09:40:00,48.77,48.78,48.73,48.75,4000.0,35.7487,35.7561,35.7194,35.7341,4000.0
2013-09-12 09:45:00,48.72,48.74,48.72,48.72,8200.0,35.7121,35.7267,35.7121,35.7121,8200.0
2013-09-12 09:50:00,48.72,48.75,48.72,48.74,6400.0,35.7121,35.7341,35.7121,35.7267,6400.0
2013-09-12 09:55:00,48.76,48.78,48.74,48.78,2700.0,35.7414,35.7561,35.7267,35.7561,2700.0
2013-09-12 10:00:00,48.77,48.78,48.75,48.78,700.0,35.7487,35.7561,35.7341,35.7561,700.0
2013-09-12 10:05:00,48.78,48.8,48.78,48.78,4200.0,35.7561,35.7707,35.7561,35.7561,4200.0
2013-09-12 10:10:00,48.76,48.78,48.76,48.78,1800.0,35.7414,35.7561,35.7414,35.7561,1800.0
2013-09-12 10:15:00,48.8,48.82,48.79,48.82,2700.0,35.7707,35.7854,35.7634,35.7854,2700.0
2013-09-12 10:20:00,48.81,48.84,48.81,48.84,1000.0,35.778,35.8,35.778,35.8,1000.0
2013-09-12 10:25:00,48.85,48.9,48.85,48.9,5000.0,35.8074,35.844,35.8074,35.844,5000.0
2013-09-12 10:30:00,48.89,48.92,48.89,48.92,3700.0,35.8367,35.8587,35.8367,35.8587,3700.0
2013-09-12 10:35:00,48.91,48.92,48.88,48.88,3400.0,35.8513,35.8587,35.8294,35.8294,3400.0
2013-09-12 10:40:00,48.9,48.9,48.88,48.88,800.0,35.844,35.844,35.8294,35.8294,800.0
2013-09-12 10:45:00,48.87,48.87,48.83,48.85,3500.0,35.822,35.822,35.7927,35.8074,3500.0
2013-09-12 10:50:00,48.83,48.87,48.83,48.87,1500.0,35.7927,35.822,35.7927,35.822,1500.0
2013-09-12 10:55:00,48.87,48.88,48.85,48.86,1600.0,35.822,35.8294,35.8074,35.8147,1600.0
2013-09-12 11:00:00,48.86,48.87,48.84,48.87,7700.0,35.8147,35.822,35.8,35.822,7700.0
2013-09-12 11:05:00,48.86,48.88,48.84,48.84,4200.0,35.8147,35.8294,35.8,35.8,4200.0
2013-09-12 11:10:00,48.85,48.85,48.84,48.84,2300.0,35.8074,35.8074,35.8,35.8,2300.0
2013-09-12 11:15:00,48.83,48.83,48.8,48.81,103400.0,35.7927,35.7927,35.7707,35.778,103400.0
2013-09-12 11:20:00,48.81,48.82,48.8,48.82,800.0,35.778,35.7854,35.7707,35.7854,800.0
2013-09-12 11:25:00,48.8,48.8,48.78,48.79,600.0,35.7707,35.7707,35.7561,35.7634,600.0
2013-09-12 11:30:00,48.79,48.81,48.75,48.75,1500.0,35.7634,35.778,35.7341,35.7341,1500.0
2013-09-12 11:35:00,48.74,48.74,48.65,48.66,5400.0,35.7267,35.7267,35.6608,35.6681,5400.0
2013-09-12 11:40:00,48.64,48.67,48.64,48.66,2300.0,35.6534,35.6754,35.6534,35.6681,2300.0
2013-09-12 11:45:00,48.68,48.7,48.68,48.7,2000.0,35.6828,35.6974,35.6828,35.6974,2000.0
2013-09-12 11:50:00,48.71,48.71,48.69,48.7,1600.0,35.7047,35.7047,35.6901,35.6974,1600.0
2013-09-12 11:55:00,48.71,48.71,48.71,48.71,1000.0,35.7047,35.7047,35.7047,35.7047,1000.0
2013-09-12 12:00:00,48.7,48.7,48.68,48.68,3000.0,35.6974,35.6974,35.6828,35.6828,3000.0
2013-09-12 12:05:00,48.68,48.68,48.67,48.67,1500.0,35.6828,35.6828,35.6754,35.6754,1500.0
2013-09-12 12:10:00,48.67,48.68,48.64,48.65,4700.0,35.6754,35.6828,35.6534,35.6608,4700.0
2013-09-12 12:15:00,48.65,48.67,48.65,48.66,3300.0,35.6608,35.6754,35.6608,35.6681,3300.0
2013-09-12 12:20:00,48.65,48.65,48.62,48.62,600.0,35.6608,35.6608,35.6388,35.6388,600.0
2013-09-12 12:25:00,48.6,48.6,48.57,48.6,4700.0,35.6241,35.6241,35.6021,35.6241,4700.0
2013-09-12 12:30:00,48.61,48.61,48.6,48.6,6300.0,35.6314,35.6314,35.6241,35.6241,6300.0
2013-09-12 12:35:00,48.6,48.6,48.6,48.6,1500.0,35.6241,35.6241,35.6241,35.6241,1500.0
2013-09-12 12:40:00,48.61,48.64,48.61,48.62,8500.0,35.6314,35.6534,35.6314,35.6388,8500.0
2013-09-12 12:45:00,48.62,48.62,48.59,48.59,5900.0,35.6388,35.6388,35.6168,35.6168,5900.0
2013-09-12 12:50:00,48.59,48.6,48.59,48.59,900.0,35.6168,35.6241,35.6168,35.6168,900.0
2013-09-12 12:55:00,48.6,48.62,48.6,48.62,900.0,35.6241,35.6388,35.6241,35.6388,900.0
2013-09-12 13:00:00,48.62,48.62,48.62,48.62,2600.0,35.6388,35.6388,35.6388,35.6388,2600.0
2013-09-12 13:05:00,48.62,48.64,48.62,48.64,1300.0,35.6388,35.6534,35.6388,35.6534,1300.0
2013-09-12 13:10:00,48.66,48.66,48.66,48.66,500.0,35.6681,35.6681,35.6681,35.6681,500.0
2013-09-12 13:15:00,48.66,48.67,48.66,48.67,1200.0,35.6681,35.6754,35.6681,35.6754,1200.0
2013-09-12 13:20:00,48.69,48.7,48.69,48.7,300.0,35.6901,35.6974,35.6901,35.6974,300.0
2013-09-12 13:25:00,48.71,48.71,48.71,48.71,500.0,35.7047,35.7047,35.7047,35.7047,500.0
2013-09-12 13:30:00,48.71,48.71,48.71,48.71,400.0,35.7047,35.7047,35.7047,35.7047,400.0
2013-09-12 13:35:00,48.69,48.71,48.69,48.71,3800.0,35.6901,35.7047,35.6901,35.7047,3800.0
2013-09-12 13:40:00,48.71,48.71,48.69,48.69,2300.0,35.7047,35.7047,35.6901,35.6901,2300.0
2013-09-12 13:45:00,48.69,48.7,48.68,48.68,2200.0,35.6901,35.6974,35.6828,35.6828,2200.0
2013-09-12 13:50:00,48.69,48.7,48.69,48.69,2700.0,35.6901,35.6974,35.6901,35.6901,2700.0
2013-09-12 13:55:00,48.68,48.68,48.67,48.67,1100.0,35.6828,35.6828,35.6754,35.6754,1100.0
2013-09-12 14:00:00,48.68,48.68,48.68,48.68,2800.0,35.6828,35.6828,35.6828,35.6828,2800.0
2013-09-12 14:05:00,48.69,48.69,48.68,48.68,1100.0,35.6901,35.6901,35.6828,35.6828,1100.0
2013-09-12 14:10:00,48.68,48.7,48.66,48.68,4500.0,35.6828,35.6974,35.6681,35.6828,4500.0
2013-09-12 14:15:00,48.67,48.68,48.67,48.67,2300.0,35.6754,35.6828,35.6754,35.6754,2300.0
2013-09-12 14:20:00,48.67,48.67,48.66,48.66,2000.0,35.6754,35.6754,35.6681,35.6681,2000.0
2013-09-12 14:25:00,48.66,48.69,48.66,48.69,2700.0,35.6681,35.6901,35.6681,35.6901,2700.0
2013-09-12 14:30:00,48.67,48.68,48.67,48.68,2400.0,35.6754,35.6828,35.6754,35.6828,2400.0
2013-09-12 14:35:00,48.69,48.69,48.63,48.63,3200.0,35.6901,35.6901,35.6461,35.6461,3200.0
2013-09-12 14:40:00,48.63,48.66,48.63,48.66,2100.0,35.6461,35.6681,35.6461,35.6681,2100.0
2013-09-12 14:45:00,48.66,48.67,48.65,48.66,4500.0,35.6681,35.6754,35.6608,35.6681,4500.0
2013-09-12 14:50:00,48.66,48.68,48.66,48.67,3900.0,35.6681,35.6828,35.6681,35.6754,3900.0
2013-09-12 14:55:00,48.68,48.7,48.68,48.7,3800.0,35.6828,35.6974,35.6828,35.6974,3800.0
2013-09-12 15:00:00,48.71,48.71,48.69,48.7,2700.0,35.7047,35.7047,35.6901,35.6974,2700.0
2013-09-12 15:05:00,48.68,48.69,48.63,48.63,6200.0,35.6828,35.6901,35.6461,35.6461,6200.0
2013-09-12 15:10:00,48.63,48.65,48.63,48.64,4500.0,35.6461,35.6608,35.6461,35.6534,4500.0
2013-09-12 15:15:00,48.63,48.63,48.59,48.59,5600.0,35.6461,35.6461,35.6168,35.6168,5600.0
2013-09-12 15:20:00,48.61,48.63,48.61,48.63,2600.0,35.6314,35.6461,35.6314,35.6461,2600.0
2013-09-12 15:25:00,48.63,48.66,48.63,48.66,2100.0,35.6461,35.6681,35.6461,35.6681,2100.0
2013-09-12 15:30:00,48.65,48.65,48.59,48.59,6200.0,35.6608,35.6608,35.6168,35.6168,6200.0
2013-09-12 15:35:00,48.58,48.58,48.57,48.58,2300.0,35.6095,35.6095,35.6021,35.6095,2300.0
2013-09-12 15:40:00,48.59,48.6,48.58,48.6,4800.0,35.6168,35.6241,35.6095,35.6241,4800.0
2013-09-12 15:45:00,48.57,48.59,48.55,48.55,3200.0,35.6021,35.6168,35.5875,35.5875,3200.0
2013-09-12 15:50:00,48.57,48.57,48.54,48.55,14800.0,35.6021,35.6021,35.5801,35.5875,14800.0
2013-09-12 15:55:00,48.55,48.59,48.54,48.59,22200.0,35.5875,35.6168,35.5801,35.6168,22200.0
2013-09-13 09:30:00,48.6,48.66,48.59,48.6,28600.0,35.6241,35.6681,35.6168,35.6241,28600.0
2013-09-13 09:35:00,48.59,48.6,48.57,48.59,3000.0,35.6168,35.6241,35.6021,35.6168,3000.0
2013-09-13 09:40:00,48.57,48.57,48.56,48.56,300.0,35.6021,35.6021,35.5948,35.5948,300.0
2013-09-13 09:45:00,48.58,48.59,48.58,48.59,3100.0,35.6095,35.6168,35.6095,35.6168,3100.0
2013-09-13 09:50:00,48.61,48.65,48.59,48.65,2700.0,35.6314,35.6608,35.6168,35.6608,2700.0
2013-09-13 09:55:00,48.64,48.64,48.61,48.61,2000.0,35.6534,35.6534,35.6314,35.6314,2000.0
2013-09-13 10:00:00,48.64,48.64,48.6,48.61,104700.0,35.6534,35.6534,35.6241,35.6314,104700.0
2013-09-13 10:05:00,48.63,48.63,48.6,48.61,700.0,35.6461,35.6461,35.6241,35.6314,700.0
2013-09-13 10:10:00,48.6,48.61,48.59,48.59,700.0,35.6241,35.6314,35.6168,35.6168,700.0
2013-09-13 10:15:00,48.59,48.61,48.59,48.61,2200.0,35.6168,35.6314,35.6168,35.6314,2200.0
2013-09-13 10:20:00,48.62,48.63,48.61,48.61,4400.0,35.6388,35.6461,35.6314,35.6314,4400.0
2013-09-13 10:25:00,48.61,48.61,48.58,48.59,2600.0,35.6314,35.6314,35.6095,35.6168,2600.0
2013-09-13 10:30:00,48.63,48.66,48.61,48.66,4900.0,35.6461,35.6681,35.6314,35.6681,4900.0
2013-09-13 10:35:00,48.65,48.67,48.63,48.67,11900.0,35.6608,35.6754,35.6461,35.6754,11900.0
2013-09-13 10:40:00,48.7,48.7,48.67,48.69,600.0,35.6974,35.6974,35.6754,35.6901,600.0
2013-09-13 10:45:00,48.67,48.67,48.64,48.64,2300.0,35.6754,35.6754,35.6534,35.6534,2300.0
2013-09-13 10:50:00,48.65,48.69,48.65,48.69,600.0,35.6608,35.6901,35.6608,35.6901,600.0
2013-09-13 10:55:00,48.68,48.68,48.67,48.67,300.0,35.6828,35.6828,35.6754,35.6754,300.0
2013-09-13 11:00:00,48.67,48.67,48.67,48.67,0.0,35.6754,35.6754,35.6754,35.6754,0.0
2013-09-13 11:05:00,48.69,48.7,48.69,48.7,2000.0,35.6901,35.6974,35.6901,35.6974,2000.0
2013-09-13 11:10:00,48.7,48.73,48.7,48.72,1000.0,35.6974,35.7194,35.6974,35.7121,1000.0
2013-09-13 11:15:00,48.74,48.76,48.73,48.73,2500.0,35.7267,35.7414,35.7194,35.7194,2500.0
2013-09-13 11:20:00,48.74,48.75,48.73,48.75,4600.0,35.7267,35.7341,35.7194,35.7341,4600.0
2013-09-13 11:25:00,48.73,48.77,48.73,48.74,4000.0,35.7194,35.7487,35.7194,35.7267,4000.0
2013-09-13 11:30:00,48.75,48.76,48.72,48.75,37300.0,35.7341,35.7414,35.7121,35.7341,37300.0
2013-09-13 11:35:00,48.75,48.76,48.74,48.75,1900.0,35.7341,35.7414,35.7267,35.7341,1900.0
2013-09-13 11:40:00,48.74,48.74,48.74,48.74,400.0,35.7267,35.7267,35.7267,35.7267,400.0
2013-09-13 11:45:00,48.74,48.76,48.73,48.75,1800.0,35.7267,35.7414,35.7194,35.7341,1800.0
2013-09-13 11:50:00,48.74,48.75,48.74,48.75,3500.0,35.7267,35.7341,35.7267,35.7341,3500.0
2013-09-13 11:55:00,48.75,48.75,48.75,48.75,100.0,35.7341,35.7341,35.7341,35.7341,100.0
2013-09-13 12:00:00,48.75,48.79,48.75,48.78,1200.0,35.7341,35.7634,35.7341,35.7561,1200.0
2013-09-13 12:05:00,48.77,48.77,48.76,48.76,1000.0,35.7487,35.7487,35.7414,35.7414,1000.0
2013-09-13 12:10:00,48.76,48.77,48.76,48.77,1500.0,35.7414,35.7487,35.7414,35.7487,1500.0
2013-09-13 12:15:00,48.77,48.77,48.77,48.77,0.0,35.7487,35.7487,35.7487,35.7487,0.0
2013-09-13 12:20:00,48.77,48.79,48.77,48.79,1600.0,35.7487,35.7634,35.7487,35.7634,1600.0
2013-09-13 12:25:00,48.79,48.79,48.78,48.78,600.0,35.7634,35.7634,35.7561,35.7561,600.0
2013-09-13 12:30:00,48.77,48.77,48.76,48.77,900.0,35.7487,35.7487,35.7414,35.7487,900.0
2013-09-13 12:35:00,48.77,48.77,48.76,48.76,500.0,35.7487,35.7487,35.7414,35.7414,500.0
2013-09-13 12:40:00,48.75,48.75,48.75,48.75,1600.0,35.7341,35.7341,35.7341,35.7341,1600.0
2013-09-13 12:45:00,48.73,48.78,48.73,48.77,6700.0,35.7194,35.7561,35.7194,35.7487,6700.0
2013-09-13 12:50:00,48.77,48.77,48.75,48.75,3800.0,35.7487,35.7487,35.7341,35.7341,3800.0
2013-09-13 12:55:00,48.76,48.76,48.74,48.74,1400.0,35.7414,35.7414,35.7267,35.7267,1400.0
2013-09-13 13:00:00,48.75,48.78,48.75,48.77,12800.0,35.7341,35.7561,35.7341,35.7487,12800.0
2013-09-13 13:05:00,48.78,48.78,48.77,48.77,900.0,35.7561,35.7561,35.7487,35.7487,900.0
2013-09-13 13:10:00,48.77,48.78,48.77,48.77,1200.0,35.7487,35.7561,35.7487,35.7487,1200.0
2013-09-13 13:15:00,48.76,48.77,48.76,48.77,6100.0,35.7414,35.7487,35.7414,35.7487,6100.0
2013-09-13 13:20:00,48.77,48.77,48.76,48.76,400.0,35.7487,35.7487,35.7414,35.7414,400.0
2013-09-13 13:25:00,48.76,48.78,48.76,48.78,13900.0,35.7414,35.7561,35.7414,35.7561,13900.0
2013-09-13 13:30:00,48.79,48.79,48.78,48.78,1700.0,35.7634,35.7634,35.7561,35.7561,1700.0
2013-09-13 13:35:00,48.77,48.77,48.76,48.76,800.0,35.7487,35.7487,35.7414,35.7414,800.0
2013-09-13 13:40:00,48.76,48.78,48.76,48.78,2700.0,35.7414,35.7561,35.7414,35.7561,2700.0
2013-09-13 13:45:00,48.79,48.79,48.77,48.78,1800.0,35.7634,35.7634,35.7487,35.7561,1800.0
2013-09-13 13:50:00,48.79,48.8,48.78,48.8,2900.0,35.7634,35.7707,35.7561,35.7707,2900.0
2013-09-13 13:55:00,48.8,48.8,48.79,48.8,2800.0,35.7707,35.7707,35.7634,35.7707,2800.0
2013-09-13 14:00:00,48.81,48.83,48.81,48.83,300.0,35.778,35.7927,35.778,35.7927,300.0
2013-09-13 14:05:00,48.82,48.83,48.81,48.81,2400.0,35.7854,35.7927,35.778,35.778,2400.0
2013-09-13 14:10:00,48.8,48.81,48.8,48.8,900.0,35.7707,35.778,35.7707,35.7707,900.0
2013-09-13 14:15:00,48.82,48.82,48.8,48.81,5300.0,35.7854,35.7854,35.7707,35.778,5300.0
2013-09-13 14:20:00,48.79,48.8,48.79,48.8,1000.0,35.7634,35.7707,35.7634,35.7707,1000.0
2013-09-13 14:25:00,48.8,48.8,48.8,48.8,500.0,35.7707,35.7707,35.7707,35.7707,500.0
2013-09-13 14:30:00,48.81,48.81,48.8,48.8,900.0,35.778,35.778,35.7707,35.7707,900.0
2013-09-13 14:35:00,48.81,48.81,48.79,48.79,600.0,35.778,35.778,35.7634,35.7634,600.0
2013-09-13 14:40:00,48.81,48.81,48.79,48.79,700.0,35.778,35.778,35.7634,35.7634,700.0
2013-09-13 14:45:00,48.81,48.81,48.79,48.79,500.0,35.778,35.778,35.7634,35.7634,500.0
2013-09-13 14:50:00,48.82,48.82,48.81,48.81,900.0,35.7854,35.7854,35.778,35.778,900.0
2013-09-13 14:55:00,48.81,48.83,48.81,48.83,5500.0,35.778,35.7927,35.778,35.7927,5500.0
2013-09-13 15:00:00,48.83,48.87,48.83,48.86,35300.0,35.7927,35.822,35.7927,35.8147,35300.0
2013-09-13 15:05:00,48.87,48.87,48.84,48.84,33900.0,35.822,35.822,35.8,35.8,33900.0
2013-09-13 15:10:00,48.84,48.89,48.84,48.89,31500.0,35.8,35.8367,35.8,35.8367,31500.0
2013-09-13 15:15:00,48.89,48.91,48.89,48.9,44600.0,35.8367,35.8513,35.8367,35.844,44600.0
2013-09-13 15:20:00,48.9,48.9,48.88,48.89,33400.0,35.844,35.844,35.8294,35.8367,33400.0
2013-09-13 15:25:00,48.89,48.9,48.89,48.9,39800.0,35.8367,35.844,35.8367,35.844,39800.0
2013-09-13 15:30:00,48.89,48.89,48.88,48.88,38400.0,35.8367,35.8367,35.8294,35.8294,38400.0
2013-09-13 15:35:00,48.89,48.9,48.88,48.88,33000.0,35.8367,35.844,35.8294,35.8294,33000.0
2013-09-13 15:40:00,48.88,48.89,48.87,48.87,47400.0,35.8294,35.8367,35.822,35.822,47400.0
2013-09-13 15:45:00,48.86,48.88,48.86,48.87,35300.0,35.8147,35.8294,35.8147,35.822,35300.0
2013-09-13 15:50:00,48.86,48.86,48.83,48.84,42200.0,35.8147,35.8147,35.7927,35.8,42200.0
2013-09-13 15:55:00,48.84,48.87,48.83,48.84,46800.0,35.8,35.822,35.7927,35.8,46800.0
2013-09-16 09:30:00,49.45,49.62,49.45,49.6,19200.0,36.2472,36.3718,36.2472,36.3571,19200.0
2013-09-16 09:35:00,49.58,49.6,49.53,49.57,3800.0,36.3425,36.3571,36.3058,36.3351,3800.0
2013-09-16 09:40:00,49.59,49.61,49.55,49.55,8800.0,36.3498,36.3645,36.3205,36.3205,8800.0
2013-09-16 09:45:00,49.56,49.58,49.52,49.53,25200.0,36.3278,36.3425,36.2985,36.3058,25200.0
2013-09-16 09:50:00,49.55,49.55,49.51,49.51,6400.0,36.3205,36.3205,36.2911,36.2911,6400.0
2013-09-16 09:55:00,49.52,49.53,49.52,49.53,3500.0,36.2985,36.3058,36.2985,36.3058,3500.0
2013-09-16 10:00:00,49.55,49.56,49.48,49.51,10500.0,36.3205,36.3278,36.2692,36.2911,10500.0
2013-09-16 10:05:00,49.54,49.55,49.54,49.55,1900.0,36.3131,36.3205,36.3131,36.3205,1900.0
2013-09-16 10:10:00,49.53,49.53,49.51,49.53,3900.0,36.3058,36.3058,36.2911,36.3058,3900.0
2013-09-16 10:15:00,49.54,49.57,49.53,49.53,6600.0,36.3131,36.3351,36.3058,36.3058,6600.0
2013-09-16 10:20:00,49.52,49.53,49.51,49.52,7500.0,36.2985,36.3058,36.2911,36.2985,7500.0
2013-09-16 10:25:00,49.53,49.55,49.53,49.54,104000.0,36.3058,36.3205,36.3058,36.3131,104000.0
2013-09-16 10:30:00,49.52,49.6,49.52,49.57,52700.0,36.2985,36.3571,36.2985,36.3351,52700.0
2013-09-16 10:35:00,49.53,49.57,49.53,49.57,5600.0,36.3058,36.3351,36.3058,36.3351,5600.0
2013-09-16 10:40:00,49.51,49.54,49.51,49.52,1900.0,36.2911,36.3131,36.2911,36.2985,1900.0
2013-09-16 10:45:00,49.51,49.53,49.49,49.49,4200.0,36.2911,36.3058,36.2765,36.2765,4200.0
2013-09-16 10:50:00,49.51,49.54,49.49,49.54,13200.0,36.2911,36.3131,36.2765,36.3131,13200.0
2013-09-16 10:55:00,49.51,49.54,49.5,49.5,1700.0,36.2911,36.3131,36.2838,36.2838,1700.0
2013-09-16 11:00:00,49.5,49.5,49.43,49.47,11200.0,36.2838,36.2838,36.2325,36.2618,11200.0
2013-09-16 11:05:00,49.46,49.47,49.44,49.47,3600.0,36.2545,36.2618,36.2398,36.2618,3600.0
2013-09-16 11:10:00,49.49,49.49,49.47,49.48,3900.0,36.2765,36.2765,36.2618,36.2692,3900.0
2013-09-16 11:15:00,49.49,49.51,49.47,49.51,1200.0,36.2765,36.2911,36.2618,36.2911,1200.0
2013-09-16 11:20:00,49.51,49.51,49.47,49.47,700.0,36.2911,36.2911,36.2618,36.2618,700.0
2013-09-16 11:25:00,49.48,49.48,49.47,49.47,1100.0,36.2692,36.2692,36.2618,36.2618,1100.0
2013-09-16 11:30:00,49.49,49.51,49.48,49.51,1100.0,36.2765,36.2911,36.2692,36.2911,1100.0
2013-09-16 11:35:00,49.49,49.51,49.49,49.51,400.0,36.2765,36.2911,36.2765,36.2911,400.0
2013-09-16 11:40:00,49.47,49.51,49.47,49.5,5300.0,36.2618,36.2911,36.2618,36.2838,5300.0
2013-09-16 11:45:00,49.5,49.51,49.5,49.51,1100.0,36.2838,36.2911,36.2838,36.2911,1100.0
2013-09-16 11:50:00,49.51,49.51,49.49,49.51,1100.0,36.2911,36.2911,36.2765,36.2911,1100.0
2013-09-16 11:55:00,49.51,49.52,49.49,49.49,1900.0,36.2911,36.2985,36.2765,36.2765,1900.0
2013-09-16 12:00:00,49.52,49.54,49.5,49.54,7300.0,36.2985,36.3131,36.2838,36.3131,7300.0
2013-09-16 12:05:00,49.53,49.53,49.5,49.51,16900.0,36.3058,36.3058,36.2838,36.2911,16900.0
2013-09-16 12:10:00,49.5,49.53,49.5,49.52,44200.0,36.2838,36.3058,36.2838,36.2985,44200.0
2013-09-16 12:15:00,49.54,49.55,49.52,49.54,44400.0,36.3131,36.3205,36.2985,36.3131,44400.0
2013-09-16 12:20:00,49.54,49.54,49.52,49.52,16900.0,36.3131,36.3131,36.2985,36.2985,16900.0
2013-09-16 12:25:00,49.52,49.53,49.51,49.53,11700.0,36.2985,36.3058,36.2911,36.3058,11700.0
2013-09-16 12:30:00,49.52,49.52,49.5,49.52,900.0,36.2985,36.2985,36.2838,36.2985,900.0
2013-09-16 12:35:00,49.51,49.51,49.5,49.51,5500.0,36.2911,36.2911,36.2838,36.2911,5500.0
2013-09-16 12:40:00,49.5,49.5,49.5,49.5,100.0,36.2838,36.2838,36.2838,36.2838,100.0
2013-09-16 12:45:00,49.47,49.48,49.47,49.47,7900.0,36.2618,36.2692,36.2618,36.2618,7900.0
2013-09-16 12:50:00,49.47,49.48,49.46,49.46,41300.0,36.2618,36.2692,36.2545,36.2545,41300.0
2013-09-16 12:55:00,49.46,49.46,49.44,49.44,18600.0,36.2545,36.2545,36.2398,36.2398,18600.0
2013-09-16 13:00:00,49.43,49.43,49.43,49.43,1300.0,36.2325,36.2325,36.2325,36.2325,1300.0
2013-09-16 13:05:00,49.44,49.44,49.43,49.43,1100.0,36.2398,36.2398,36.2325,36.2325,1100.0
2013-09-16 13:10:00,49.41,49.43,49.41,49.42,1400.0,36.2178,36.2325,36.2178,36.2252,1400.0
2013-09-16 13:15:00,49.41,49.41,49.41,49.41,200.0,36.2178,36.2178,36.2178,36.2178,200.0
2013-09-16 13:20:00,49.4,49.41,49.4,49.41,1800.0,36.2105,36.2178,36.2105,36.2178,1800.0
2013-09-16 13:25:00,49.41,49.41,49.4,49.4,1700.0,36.2178,36.2178,36.2105,36.2105,1700.0
2013-09-16 13:30:00,49.4,49.4,49.39,49.39,2100.0,36.2105,36.2105,36.2032,36.2032,2100.0
2013-09-16 13:35:00,49.39,49.39,49.38,49.38,2000.0,36.2032,36.2032,36.1959,36.1959,2000.0
2013-09-16 13:40:00,49.37,49.39,49.26,49.27,6200.0,36.1885,36.2032,36.1079,36.1152,6200.0
2013-09-16 13:45:00,49.29,49.31,49.29,49.31,2800.0,36.1299,36.1445,36.1299,36.1445,2800.0
2013-09-16 13:50:00,49.35,49.35,49.35,49.35,400.0,36.1739,36.1739,36.1739,36.1739,400.0
2013-09-16 13:55:00,49.36,49.38,49.36,49.38,700.0,36.1812,36.1959,36.1812,36.1959,700.0
2013-09-16 14:00:00,49.36,49.36,49.34,49.34,26700.0,36.1812,36.1812,36.1665,36.1665,26700.0
2013-09-16 14:05:00,49.33,49.33,49.32,49.32,4800.0,36.1592,36.1592,36.1519,36.1519,4800.0
2013-09-16 14:10:00,49.31,49.32,49.29,49.3,4300.0,36.1445,36.1519,36.1299,36.1372,4300.0
2013-09-16 14:15:00,49.31,49.35,49.31,49.34,18100.0,36.1445,36.1739,36.1445,36.1665,18100.0
2013-09-16 14:20:00,49.33,49.34,49.31,49.31,900.0,36.1592,36.1665,36.1445,36.1445,900.0
2013-09-16 14:25:00,49.3,49.31,49.3,49.31,3100.0,36.1372,36.1445,36.1372,36.1445,3100.0
2013-09-16 14:30:00,49.3,49.32,49.28,49.28,1400.0,36.1372,36.1519,36.1226,36.1226,1400.0
2013-09-16 14:35:00,49.25,49.28,49.23,49.25,6600.0,36.1006,36.1226,36.0859,36.1006,6600.0
2013-09-16 14:40:00,49.25,49.26,49.24,49.24,1500.0,36.1006,36.1079,36.0932,36.0932,1500.0
2013-09-16 14:45:00,49.24,49.25,49.23,49.25,1600.0,36.0932,36.1006,36.0859,36.1006,1600.0
2013-09-16 14:50:00,49.3,49.3,49.28,49.28,500.0,36.1372,36.1372,36.1226,36.1226,500.0
2013-09-16 14:55:00,49.28,49.28,49.25,49.27,2700.0,36.1226,36.1226,36.1006,36.1152,2700.0
2013-09-16 15:00:00,49.26,49.28,49.26,49.28,1100.0,36.1079,36.1226,36.1079,36.1226,1100.0
2013-09-16 15:05:00,49.29,49.29,49.29,49.29,800.0,36.1299,36.1299,36.1299,36.1299,800.0
2013-09-16 15:10:00,49.29,49.29,49.29,49.29,0.0,36.1299,36.1299,36.1299,36.1299,0.0
2013-09-16 15:15:00,49.34,49.37,49.34,49.34,55900.0,36.1665,36.1885,36.1665,36.1665,55900.0
2013-09-16 15:20:00,49.33,49.33,49.29,49.29,6100.0,36.1592,36.1592,36.1299,36.1299,6100.0
2013-09-16 15:25:00,49.3,49.32,49.28,49.28,11000.0,36.1372,36.1519,36.1226,36.1226,11000.0
2013-09-16 15:30:00,49.28,49.32,49.27,49.31,5100.0,36.1226,36.1519,36.1152,36.1445,5100.0
2013-09-16 15:35:00,49.31,49.32,49.27,49.31,17200.0,36.1445,36.1519,36.1152,36.1445,17200.0
2013-09-16 15:40:00,49.31,49.32,49.27,49.29,12300.0,36.1445,36.1519,36.1152,36.1299,12300.0
2013-09-16 15:45:00,49.29,49.32,49.28,49.3,12900.0,36.1299,36.1519,36.1226,36.1372,12900.0
2013-09-16 15:50:00,49.3,49.32,49.26,49.3,40000.0,36.1372,36.1519,36.1079,36.1372,40000.0
2013-09-16 15:55:00,49.3,49.32,49.28,49.31,7600.0,36.1372,36.1519,36.1226,36.1445,7600.0
2013-09-17 09:30:00,49.31,49.37,49.31,49.34,7900.0,36.1445,36.1885,36.1445,36.1665,7900.0
2013-09-17 09:35:00,49.34,49.38,49.34,49.38,3500.0,36.1665,36.1959,36.1665,36.1959,3500.0
2013-09-17 09:40:00,49.42,49.42,49.39,49.41,20800.0,36.2252,36.2252,36.2032,36.2178,20800.0
2013-09-17 09:45:00,49.41,49.41,49.37,49.38,15200.0,36.2178,36.2178,36.1885,36.1959,15200.0
2013-09-17 09:50:00,49.39,49.42,49.39,49.4,9200.0,36.2032,36.2252,36.2032,36.2105,9200.0
2013-09-17 09:55:00,49.36,49.37,49.31,49.31,17200.0,36.1812,36.1885,36.1445,36.1445,17200.0
2013-09-17 10:00:00,49.31,49.31,49.29,49.3,17400.0,36.1445,36.1445,36.1299,36.1372,17400.0
2013-09-17 10:05:00,49.3,49.32,49.29,49.3,8700.0,36.1372,36.1519,36.1299,36.1372,8700.0
2013-09-17 10:10:00,49.29,49.29,49.27,49.28,4100.0,36.1299,36.1299,36.1152,36.1226,4100.0
2013-09-17 10:15:00,49.29,49.31,49.28,49.31,15700.0,36.1299,36.1445,36.1226,36.1445,15700.0
2013-09-17 10:20:00,49.3,49.3,49.3,49.3,7700.0,36.1372,36.1372,36.1372,36.1372,7700.0
2013-09-17 10:25:00,49.3,49.31,49.3,49.31,3800.0,36.1372,36.1445,36.1372,36.1445,3800.0
2013-09-17 10:30:00,49.32,49.34,49.32,49.34,3400.0,36.1519,36.1665,36.1519,36.1665,3400.0
2013-09-17 10:35:00,49.34,49.36,49.32,49.32,10700.0,36.1665,36.1812,36.1519,36.1519,10700.0
2013-09-17 10:40:00,49.32,49.33,49.3,49.33,18100.0,36.1519,36.1592,36.1372,36.1592,18100.0
2013-09-17 10:45:00,49.33,49.36,49.33,49.36,3800.0,36.1592,36.1812,36.1592,36.1812,3800.0
2013-09-17 10:50:00,49.36,49.37,49.35,49.35,3200.0,36.1812,36.1885,36.1739,36.1739,3200.0
2013-09-17 10:55:00,49.35,49.36,49.35,49.35,4300.0,36.1739,36.1812,36.1739,36.1739,4300.0
2013-09-17 11:00:00,49.36,49.37,49.34,49.36,4400.0,36.1812,36.1885,36.1665,36.1812,4400.0
2013-09-17 11:05:00,49.36,49.36,49.34,49.36,11600.0,36.1812,36.1812,36.1665,36.1812,11600.0
2013-09-17 11:10:00,49.36,49.36,49.33,49.33,9400.0,36.1812,36.1812,36.1592,36.1592,9400.0
2013-09-17 11:15:00,49.3,49.37,49.3,49.37,5000.0,36.1372,36.1885,36.1372,36.1885,5000.0
2013-09-17 11:20:00,49.36,49.37,49.36,49.36,7200.0,36.1812,36.1885,36.1812,36.1812,7200.0
2013-09-17 11:25:00,49.35,49.39,49.35,49.39,7600.0,36.1739,36.2032,36.1739,36.2032,7600.0
2013-09-17 11:30:00,49.37,49.39,49.36,49.36,2600.0,36.1885,36.2032,36.1812,36.1812,2600.0
2013-09-17 11:35:00,49.37,49.37,49.36,49.36,2700.0,36.1885,36.1885,36.1812,36.1812,2700.0
2013-09-17 11:40:00,49.35,49.37,49.34,49.34,4500.0,36.1739,36.1885,36.1665,36.1665,4500.0
2013-09-17 11:45:00,49.32,49.32,49.32,49.32,200.0,36.1519,36.1519,36.1519,36.1519,200.0
2013-09-17 11:50:00,49.32,49.32,49.31,49.31,2700.0,36.1519,36.1519,36.1445,36.1445,2700.0
2013-09-17 11:55:00,49.32,49.32,49.29,49.31,3300.0,36.1519,36.1519,36.1299,36.1445,3300.0
2013-09-17 12:00:00,49.31,49.32,49.29,49.3,3900.0,36.1445,36.1519,36.1299,36.1372,3900.0
2013-09-17 12:05:00,49.3,49.3,49.28,49.3,2700.0,36.1372,36.1372,36.1226,36.1372,2700.0
2013-09-17 12:10:00,49.3,49.33,49.28,49.33,6400.0,36.1372,36.1592,36.1226,36.1592,6400.0
2013-09-17 12:15:00,49.33,49.36,49.32,49.36,4600.0,36.1592,36.1812,36.1519,36.1812,4600.0
2013-09-17 12:20:00,49.37,49.39,49.37,49.38,4600.0,36.1885,36.2032,36.1885,36.1959,4600.0
2013-09-17 12:25:00,49.38,49.39,49.36,49.36,1500.0,36.1959,36.2032,36.1812,36.1812,1500.0
2013-09-17 12:30:00,49.36,49.37,49.36,49.37,500.0,36.1812,36.1885,36.1812,36.1885,500.0
2013-09-17 12:35:00,49.37,49.37,49.35,49.35,162600.0,36.1885,36.1885,36.1739,36.1739,162600.0
2013-09-17 12:40:00,49.36,49.36,49.36,49.36,1100.0,36.1812,36.1812,36.1812,36.1812,1100.0
2013-09-17 12:45:00,49.36,49.36,49.36,49.36,4700.0,36.1812,36.1812,36.1812,36.1812,4700.0
2013-09-17 12:50:00,49.36,49.36,49.34,49.36,4600.0,36.1812,36.1812,36.1665,36.1812,4600.0
2013-09-17 12:55:00,49.36,49.38,49.36,49.36,1200.0,36.1812,36.1959,36.1812,36.1812,1200.0
2013-09-17 13:00:00,49.38,49.38,49.37,49.37,3700.0,36.1959,36.1959,36.1885,36.1885,3700.0
2013-09-17 13:05:00,49.37,49.37,49.36,49.36,2600.0,36.1885,36.1885,36.1812,36.1812,2600.0
2013-09-17 13:10:00,49.35,49.35,49.34,49.34,1700.0,36.1739,36.1739,36.1665,36.1665,1700.0
2013-09-17 13:15:00,49.35,49.35,49.34,49.35,4900.0,36.1739,36.1739,36.1665,36.1739,4900.0
2013-09-17 13:20:00,49.34,49.35,49.34,49.35,8200.0,36.1665,36.1739,36.1665,36.1739,8200.0
2013-09-17 13:25:00,49.36,49.36,49.35,49.35,2100.0,36.1812,36.1812,36.1739,36.1739,2100.0
2013-09-17 13:30:00,49.34,49.34,49.34,49.34,6600.0,36.1665,36.1665,36.1665,36.1665,6600.0
2013-09-17 13:35:00,49.34,49.34,49.34,49.34,200.0,36.1665,36.1665,36.1665,36.1665,200.0
2013-09-17 13:40:00,49.35,49.35,49.33,49.35,8300.0,36.1739,36.1739,36.1592,36.1739,8300.0
2013-09-17 13:45:00,49.33,49.37,49.33,49.36,54500.0,36.1592,36.1885,36.1592,36.1812,54500.0
2013-09-17 13:50:00,49.35,49.35,49.34,49.34,3400.0,36.1739,36.1739,36.1665,36.1665,3400.0
2013-09-17 13:55:00,49.34,49.34,49.34,49.34,1300.0,36.1665,36.1665,36.1665,36.1665,1300.0
2013-09-17 14:00:00,49.33,49.33,49.32,49.33,1500.0,36.1592,36.1592,36.1519,36.1592,1500.0
2013-09-17 14:05:00,49.33,49.34,49.32,49.33,3300.0,36.1592,36.1665,36.1519,36.1592,3300.0
2013-09-17 14:10:00,49.33,49.33,49.33,49.33,300.0,36.1592,36.1592,36.1592,36.1592,300.0
2013-09-17 14:15:00,49.31,49.31,49.29,49.29,3500.0,36.1445,36.1445,36.1299,36.1299,3500.0
2013-09-17 14:20:00,49.29,49.29,49.27,49.28,8200.0,36.1299,36.1299,36.1152,36.1226,8200.0
2013-09-17 14:25:00,49.28,49.28,49.26,49.26,4200.0,36.1226,36.1226,36.1079,36.1079,4200.0
2013-09-17 14:30:00,49.26,49.32,49.26,49.3,5400.0,36.1079,36.1519,36.1079,36.1372,5400.0
2013-09-17 14:35:00,49.3,49.3,49.29,49.29,1600.0,36.1372,36.1372,36.1299,36.1299,1600.0
2013-09-17 14:40:00,49.29,49.29,49.28,49.28,5500.0,36.1299,36.1299,36.1226,36.1226,5500.0
2013-09-17 14:45:00,49.28,49.29,49.28,49.28,12600.0,36.1226,36.1299,36.1226,36.1226,12600.0
2013-09-17 14:50:00,49.28,49.28,49.26,49.27,3600.0,36.1226,36.1226,36.1079,36.1152,3600.0
2013-09-17 14:55:00,49.26,49.26,49.26,49.26,1600.0,36.1079,36.1079,36.1079,36.1079,1600.0
2013-09-17 15:00:00,49.27,49.28,49.27,49.28,13600.0,36.1152,36.1226,36.1152,36.1226,13600.0
2013-09-17 15:05:00,49.27,49.28,49.27,49.28,400.0,36.1152,36.1226,36.1152,36.1226,400.0
2013-09-17 15:10:00,49.27,49.28,49.27,49.27,4300.0,36.1152,36.1226,36.1152,36.1152,4300.0
2013-09-17 15:15:00,49.26,49.27,49.26,49.26,4600.0,36.1079,36.1152,36.1079,36.1079,4600.0
2013-09-17 15:20:00,49.27,49.27,49.26,49.26,600.0,36.1152,36.1152,36.1079,36.1079,600.0
2013-09-17 15:25:00,49.27,49.28,49.27,49.28,2700.0,36.1152,36.1226,36.1152,36.1226,2700.0
2013-09-17 15:30:00,49.27,49.28,49.27,49.27,600.0,36.1152,36.1226,36.1152,36.1152,600.0
2013-09-17 15:35:00,49.27,49.27,49.21,49.22,21800.0,36.1152,36.1152,36.0712,36.0786,21800.0
2013-09-17 15:40:00,49.22,49.24,49.22,49.24,4500.0,36.0786,36.0932,36.0786,36.0932,4500.0
2013-09-17 15:45:00,49.25,49.29,49.25,49.29,2900.0,36.1006,36.1299,36.1006,36.1299,2900.0
2013-09-17 15:50:00,49.29,49.32,49.29,49.32,2200.0,36.1299,36.1519,36.1299,36.1519,2200.0
2013-09-17 15:55:00,49.31,49.34,49.31,49.34,2600.0,36.1445,36.1665,36.1445,36.1665,2600.0
2013-09-18 09:30:00,49.3,49.3,49.13,49.13,3700.0,36.1372,36.1372,36.0126,36.0126,3700.0
2013-09-18 09:35:00,49.11,49.14,49.11,49.14,2000.0,35.9979,36.0199,35.9979,36.0199,2000.0
2013-09-18 09:40:00,49.14,49.18,49.1,49.17,43000.0,36.0199,36.0493,35.9906,36.0419,43000.0
2013-09-18 09:45:00,49.14,49.15,49.14,49.15,1700.0,36.0199,36.0273,36.0199,36.0273,1700.0
2013-09-18 09:50:00,49.14,49.14,49.14,49.14,600.0,36.0199,36.0199,36.0199,36.0199,600.0
2013-09-18 09:55:00,49.13,49.13,49.11,49.11,3700.0,36.0126,36.0126,35.9979,35.9979,3700.0
2013-09-18 10:00:00,49.1,49.12,49.1,49.11,6900.0,35.9906,36.0053,35.9906,35.9979,6900.0
2013-09-18 10:05:00,49.11,49.11,49.11,49.11,700.0,35.9979,35.9979,35.9979,35.9979,700.0
2013-09-18 10:10:00,49.1,49.12,49.1,49.12,4400.0,35.9906,36.0053,35.9906,36.0053,4400.0
2013-09-18 10:15:00,49.1,49.1,49.09,49.09,500.0,35.9906,35.9906,35.9833,35.9833,500.0
2013-09-18 10:20:00,49.07,49.07,49.04,49.04,3900.0,35.9686,35.9686,35.9466,35.9466,3900.0
2013-09-18 10:25:00,49.04,49.04,49.02,49.02,2100.0,35.9466,35.9466,35.932,35.932,2100.0
2013-09-18 10:30:00,49.01,49.04,49.01,49.02,4900.0,35.9246,35.9466,35.9246,35.932,4900.0
2013-09-18 10:35:00,49.01,49.03,49.0,49.03,5200.0,35.9246,35.9393,35.9173,35.9393,5200.0
2013-09-18 10:40:00,49.04,49.05,49.03,49.03,1800.0,35.9466,35.954,35.9393,35.9393,1800.0
2013-09-18 10:45:00,49.03,49.03,49.02,49.03,3100.0,35.9393,35.9393,35.932,35.9393,3100.0
2013-09-18 10:50:00,49.06,49.06,49.05,49.05,1200.0,35.9613,35.9613,35.954,35.954,1200.0
2013-09-18 10:55:00,49.06,49.11,49.06,49.11,3900.0,35.9613,35.9979,35.9613,35.9979,3900.0
2013-09-18 11:00:00,49.1,49.12,49.1,49.12,1900.0,35.9906,36.0053,35.9906,36.0053,1900.0
2013-09-18 11:05:00,49.1,49.1,49.1,49.1,1600.0,35.9906,35.9906,35.9906,35.9906,1600.0
2013-09-18 11:10:00,49.13,49.13,49.11,49.12,6500.0,36.0126,36.0126,35.9979,36.0053,6500.0
2013-09-18 11:15:00,49.13,49.13,49.09,49.09,2500.0,36.0126,36.0126,35.9833,35.9833,2500.0
2013-09-18 11:20:00,49.1,49.1,49.09,49.09,3400.0,35.9906,35.9906,35.9833,35.9833,3400.0
2013-09-18 11:25:00,49.1,49.1,49.1,49.1,1700.0,35.9906,35.9906,35.9906,35.9906,1700.0
2013-09-18 11:30:00,49.1,49.11,49.1,49.11,1100.0,35.9906,35.9979,35.9906,35.9979,1100.0
2013-09-18 11:35:00,49.12,49.13,49.12,49.12,4900.0,36.0053,36.0126,36.0053,36.0053,4900.0
2013-09-18 11:40:00,49.09,49.11,49.09,49.11,2100.0,35.9833,35.9979,35.9833,35.9979,2100.0
2013-09-18 11:45:00,49.09,49.09,49.09,49.09,1200.0,35.9833,35.9833,35.9833,35.9833,1200.0
2013-09-18 11:50:00,49.11,49.14,49.11,49.13,3000.0,35.9979,36.0199,35.9979,36.0126,3000.0
2013-09-18 11:55:00,49.12,49.12,49.11,49.11,2500.0,36.0053,36.0053,35.9979,35.9979,2500.0
2013-09-18 12:00:00,49.09,49.09,49.08,49.08,2700.0,35.9833,35.9833,35.976,35.976,2700.0
2013-09-18 12:05:00,49.08,49.11,49.08,49.11,3000.0,35.976,35.9979,35.976,35.9979,3000.0
2013-09-18 12:10:00,49.12,49.12,49.11,49.11,1400.0,36.0053,36.0053,35.9979,35.9979,1400.0
2013-09-18 12:15:00,49.09,49.09,49.09,49.09,1600.0,35.9833,35.9833,35.9833,35.9833,1600.0
2013-09-18 12:20:00,49.09,49.11,49.07,49.1,2600.0,35.9833,35.9979,35.9686,35.9906,2600.0
2013-09-18 12:25:00,49.1,49.11,49.08,49.11,1400.0,35.9906,35.9979,35.976,35.9979,1400.0
2013-09-18 12:30:00,49.11,49.13,49.1,49.13,3000.0,35.9979,36.0126,35.9906,36.0126,3000.0
2013-09-18 12:35:00,49.2,49.2,49.2,49.2,200.0,36.0639,36.0639,36.0639,36.0639,200.0
2013-09-18 12:40:00,49.23,49.23,49.23,49.23,700.0,36.0859,36.0859,36.0859,36.0859,700.0
2013-09-18 12:45:00,49.23,49.26,49.23,49.26,2800.0,36.0859,36.1079,36.0859,36.1079,2800.0
2013-09-18 12:50:00,49.28,49.3,49.28,49.28,1300.0,36.1226,36.1372,36.1226,36.1226,1300.0
2013-09-18 12:55:00,49.3,49.3,49.27,49.27,2900.0,36.1372,36.1372,36.1152,36.1152,2900.0
2013-09-18 13:00:00,49.26,49.35,49.26,49.35,10000.0,36.1079,36.1739,36.1079,36.1739,10000.0
2013-09-18 13:05:00,49.35,49.35,49.34,49.34,2700.0,36.1739,36.1739,36.1665,36.1665,2700.0
2013-09-18 13:10:00,49.34,49.36,49.34,49.36,2400.0,36.1665,36.1812,36.1665,36.1812,2400.0
2013-09-18 13:15:00,49.38,49.42,49.38,49.42,1700.0,36.1959,36.2252,36.1959,36.2252,1700.0
2013-09-18 13:20:00,49.42,49.45,49.42,49.45,2300.0,36.2252,36.2472,36.2252,36.2472,2300.0
2013-09-18 13:25:00,49.47,49.49,49.47,49.48,4100.0,36.2618,36.2765,36.2618,36.2692,4100.0
2013-09-18 13:30:00,49.44,49.44,49.33,49.33,4700.0,36.2398,36.2398,36.1592,36.1592,4700.0
2013-09-18 13:35:00,49.34,49.34,49.32,49.32,1800.0,36.1665,36.1665,36.1519,36.1519,1800.0
2013-09-18 13:40:00,49.34,49.39,49.34,49.35,1900.0,36.1665,36.2032,36.1665,36.1739,1900.0
2013-09-18 13:45:00,49.35,49.35,49.35,49.35,0.0,36.1739,36.1739,36.1739,36.1739,0.0
2013-09-18 13:50:00,49.38,49.38,49.37,49.37,16700.0,36.1959,36.1959,36.1885,36.1885,16700.0
2013-09-18 13:55:00,49.37,49.37,49.3,49.3,3600.0,36.1885,36.1885,36.1372,36.1372,3600.0
2013-09-18 14:00:00,49.34,50.67,49.33,50.31,36200.0,36.1665,37.1414,36.1592,36.8776,36200.0
2013-09-18 14:05:00,50.37,50.5,50.37,50.48,16000.0,36.9215,37.0168,36.9215,37.0022,16000.0
2013-09-18 14:10:00,50.51,50.62,50.44,50.44,8100.0,37.0242,37.1048,36.9728,36.9728,8100.0
2013-09-18 14:15:00,50.37,50.49,50.37,50.38,3100.0,36.9215,37.0095,36.9215,36.9289,3100.0
2013-09-18 14:20:00,50.4,50.57,50.4,50.57,63600.0,36.9435,37.0681,36.9435,37.0681,63600.0
2013-09-18 14:25:00,50.6,50.65,50.6,50.6,3300.0,37.0901,37.1268,37.0901,37.0901,3300.0
2013-09-18 14:30:00,50.6,50.61,50.49,50.5,10300.0,37.0901,37.0975,37.0095,37.0168,10300.0
2013-09-18 14:35:00,50.52,50.58,50.5,50.58,8000.0,37.0315,37.0755,37.0168,37.0755,8000.0
2013-09-18 14:40:00,50.57,50.67,50.55,50.62,5200.0,37.0681,37.1414,37.0535,37.1048,5200.0
2013-09-18 14:45:00,50.64,50.74,50.64,50.74,7000.0,37.1194,37.1927,37.1194,37.1927,7000.0
2013-09-18 14:50:00,50.74,50.87,50.74,50.86,8800.0,37.1927,37.288,37.1927,37.2807,8800.0
2013-09-18 14:55:00,50.88,51.04,50.88,51.04,17500.0,37.2954,37.4126,37.2954,37.4126,17500.0
2013-09-18 15:00:00,51.08,51.18,51.05,51.16,10100.0,37.442,37.5153,37.42,37.5006,10100.0
2013-09-18 15:05:00,51.14,51.14,51.09,51.14,10700.0,37.486,37.486,37.4493,37.486,10700.0
2013-09-18 15:10:00,51.11,51.12,51.04,51.05,4200.0,37.464,37.4713,37.4126,37.42,4200.0
2013-09-18 15:15:00,51.03,51.05,50.93,50.93,16000.0,37.4053,37.42,37.332,37.332,16000.0
2013-09-18 15:20:00,50.95,51.06,50.94,51.06,4200.0,37.3467,37.4273,37.3393,37.4273,4200.0
2013-09-18 15:25:00,51.06,51.07,51.0,51.02,16700.0,37.4273,37.4346,37.3833,37.398,16700.0
2013-09-18 15:30:00,51.08,51.13,51.08,51.13,2800.0,37.442,37.4786,37.442,37.4786,2800.0
2013-09-18 15:35:00,51.13,51.19,51.13,51.19,6900.0,37.4786,37.5226,37.4786,37.5226,6900.0
2013-09-18 15:40:00,51.21,51.21,51.19,51.19,4900.0,37.5373,37.5373,37.5226,37.5226,4900.0
2013-09-18 15:45:00,51.2,51.23,51.19,51.22,5700.0,37.5299,37.5519,37.5226,37.5446,5700.0
2013-09-18 15:50:00,51.22,51.23,51.16,51.18,14900.0,37.5446,37.5519,37.5006,37.5153,14900.0
2013-09-18 15:55:00,51.16,51.25,51.15,51.2,4300.0,37.5006,37.5666,37.4933,37.5299,4300.0
2013-09-19 09:30:00,51.06,51.15,51.06,51.1,130200.0,37.4273,37.4933,37.4273,37.4566,130200.0
2013-09-19 09:35:00,51.11,51.12,51.01,51.01,63600.0,37.464,37.4713,37.3907,37.3907,63600.0
2013-09-19 09:40:00,51.0,51.0,50.93,50.96,36500.0,37.3833,37.3833,37.332,37.354,36500.0
2013-09-19 09:45:00,50.95,50.97,50.89,50.9,16800.0,37.3467,37.3613,37.3027,37.31,16800.0
2013-09-19 09:50:00,50.89,50.9,50.87,50.89,29800.0,37.3027,37.31,37.288,37.3027,29800.0
2013-09-19 09:55:00,50.89,50.96,50.88,50.95,29900.0,37.3027,37.354,37.2954,37.3467,29900.0
2013-09-19 10:00:00,50.92,50.97,50.92,50.95,333700.0,37.3247,37.3613,37.3247,37.3467,333700.0
2013-09-19 10:05:00,50.95,50.95,50.88,50.9,138300.0,37.3467,37.3467,37.2954,37.31,138300.0
2013-09-19 10:10:00,50.9,50.93,50.89,50.89,59500.0,37.31,37.332,37.3027,37.3027,59500.0
2013-09-19 10:15:00,50.87,50.9,50.86,50.89,31100.0,37.288,37.31,37.2807,37.3027,31100.0
2013-09-19 10:20:00,50.87,50.92,50.87,50.91,20100.0,37.288,37.3247,37.288,37.3174,20100.0
2013-09-19 10:25:00,50.93,50.93,50.88,50.91,21000.0,37.332,37.332,37.2954,37.3174,21000.0
2013-09-19 10:30:00,50.9,50.92,50.82,50.82,16000.0,37.31,37.3247,37.2514,37.2514,16000.0
2013-09-19 10:35:00,50.8,50.82,50.78,50.82,30800.0,37.2367,37.2514,37.2221,37.2514,30800.0
2013-09-19 10:40:00,50.8,50.84,50.8,50.81,12400.0,37.2367,37.266,37.2367,37.2441,12400.0
2013-09-19 10:45:00,50.82,50.83,50.81,50.83,22600.0,37.2514,37.2587,37.2441,37.2587,22600.0
2013-09-19 10:50:00,50.83,50.83,50.81,50.82,18500.0,37.2587,37.2587,37.2441,37.2514,18500.0
2013-09-19 10:55:00,50.82,50.85,50.81,50.84,21200.0,37.2514,37.2734,37.2441,37.266,21200.0
2013-09-19 11:00:00,50.83,50.86,50.83,50.83,61900.0,37.2587,37.2807,37.2587,37.2587,61900.0
2013-09-19 11:05:00,50.85,50.85,50.81,50.82,18900.0,37.2734,37.2734,37.2441,37.2514,18900.0
2013-09-19 11:10:00,50.82,50.82,50.8,50.82,84300.0,37.2514,37.2514,37.2367,37.2514,84300.0
2013-09-19 11:15:00,50.8,50.89,50.8,50.87,10000.0,37.2367,37.3027,37.2367,37.288,10000.0
2013-09-19 11:20:00,50.87,50.89,50.87,50.88,7800.0,37.288,37.3027,37.288,37.2954,7800.0
2013-09-19 11:25:00,50.87,50.87,50.85,50.85,16500.0,37.288,37.288,37.2734,37.2734,16500.0
2013-09-19 11:30:00,50.84,50.87,50.81,50.83,25400.0,37.266,37.288,37.2441,37.2587,25400.0
2013-09-19 11:35:00,50.82,50.84,50.81,50.84,25700.0,37.2514,37.266,37.2441,37.266,25700.0
2013-09-19 11:40:00,50.84,50.87,50.82,50.85,43700.0,37.266,37.288,37.2514,37.2734,43700.0
2013-09-19 11:45:00,50.84,50.85,50.82,50.82,18500.0,37.266,37.2734,37.2514,37.2514,18500.0
2013-09-19 11:50:00,50.8,50.84,50.8,50.82,7200.0,37.2367,37.266,37.2367,37.2514,7200.0
2013-09-19 11:55:00,50.84,50.87,50.83,50.87,21800.0,37.266,37.288,37.2587,37.288,21800.0
2013-09-19 12:00:00,50.88,50.93,50.88,50.93,5900.0,37.2954,37.332,37.2954,37.332,5900.0
2013-09-19 12:05:00,50.92,50.99,50.92,50.98,2700.0,37.3247,37.376,37.3247,37.3687,2700.0
2013-09-19 12:10:00,50.98,50.98,50.95,50.96,9000.0,37.3687,37.3687,37.3467,37.354,9000.0
2013-09-19 12:15:00,50.97,50.97,50.93,50.95,6600.0,37.3613,37.3613,37.332,37.3467,6600.0
2013-09-19 12:20:00,50.97,50.97,50.92,50.93,3000.0,37.3613,37.3613,37.3247,37.332,3000.0
2013-09-19 12:25:00,50.94,50.99,50.94,50.99,6200.0,37.3393,37.376,37.3393,37.376,6200.0
2013-09-19 12:30:00,50.98,50.99,50.98,50.99,9300.0,37.3687,37.376,37.3687,37.376,9300.0
2013-09-19 12:35:00,51.0,51.0,50.98,50.98,8300.0,37.3833,37.3833,37.3687,37.3687,8300.0
2013-09-19 12:40:00,50.99,51.0,50.98,51.0,3700.0,37.376,37.3833,37.3687,37.3833,3700.0
2013-09-19 12:45:00,51.0,51.0,50.97,51.0,164600.0,37.3833,37.3833,37.3613,37.3833,164600.0
2013-09-19 12:50:00,50.99,51.01,50.99,51.01,15000.0,37.376,37.3907,37.376,37.3907,15000.0
2013-09-19 12:55:00,51.01,51.02,50.99,51.0,8300.0,37.3907,37.398,37.376,37.3833,8300.0
2013-09-19 13:00:00,51.0,51.02,50.99,50.99,10500.0,37.3833,37.398,37.376,37.376,10500.0
2013-09-19 13:05:00,50.99,50.99,50.9,50.91,4400.0,37.376,37.376,37.31,37.3174,4400.0
2013-09-19 13:10:00,50.89,50.95,50.88,50.95,2800.0,37.3027,37.3467,37.2954,37.3467,2800.0
2013-09-19 13:15:00,50.95,50.96,50.95,50.95,300.0,37.3467,37.354,37.3467,37.3467,300.0
2013-09-19 13:20:00,50.96,50.98,50.96,50.97,1300.0,37.354,37.3687,37.354,37.3613,1300.0
2013-09-19 13:25:00,50.96,50.99,50.96,50.98,8600.0,37.354,37.376,37.354,37.3687,8600.0
2013-09-19 13:30:00,50.98,50.98,50.92,50.92,3800.0,37.3687,37.3687,37.3247,37.3247,3800.0
2013-09-19 13:35:00,50.91,50.91,50.88,50.91,14800.0,37.3174,37.3174,37.2954,37.3174,14800.0
2013-09-19 13:40:00,50.91,50.91,50.89,50.9,8900.0,37.3174,37.3174,37.3027,37.31,8900.0
2013-09-19 13:45:00,50.89,50.9,50.87,50.87,4100.0,37.3027,37.31,37.288,37.288,4100.0
2013-09-19 13:50:00,50.86,50.86,50.83,50.83,11300.0,37.2807,37.2807,37.2587,37.2587,11300.0
2013-09-19 13:55:00,50.82,50.83,50.8,50.82,6000.0,37.2514,37.2587,37.2367,37.2514,6000.0
2013-09-19 14:00:00,50.81,50.82,50.8,50.82,4200.0,37.2441,37.2514,37.2367,37.2514,4200.0
2013-09-19 14:05:00,50.84,50.87,50.84,50.86,4500.0,37.266,37.288,37.266,37.2807,4500.0
2013-09-19 14:10:00,50.86,50.91,50.86,50.91,3700.0,37.2807,37.3174,37.2807,37.3174,3700.0
2013-09-19 14:15:00,50.91,50.91,50.88,50.9,8800.0,37.3174,37.3174,37.2954,37.31,8800.0
2013-09-19 14:20:00,50.9,50.91,50.89,50.91,1900.0,37.31,37.3174,37.3027,37.3174,1900.0
2013-09-19 14:25:00,50.92,50.92,50.9,50.9,4400.0,37.3247,37.3247,37.31,37.31,4400.0
2013-09-19 14:30:00,50.9,50.91,50.89,50.9,2700.0,37.31,37.3174,37.3027,37.31,2700.0
2013-09-19 14:35:00,50.91,50.95,50.91,50.95,7400.0,37.3174,37.3467,37.3174,37.3467,7400.0
2013-09-19 14:40:00,50.94,50.95,50.94,50.94,1500.0,37.3393,37.3467,37.3393,37.3393,1500.0
2013-09-19 14:45:00,50.95,50.97,50.94,50.97,10500.0,37.3467,37.3613,37.3393,37.3613,10500.0
2013-09-19 14:50:00,50.97,50.98,50.97,50.98,5000.0,37.3613,37.3687,37.3613,37.3687,5000.0
2013-09-19 14:55:00,50.98,51.03,50.98,51.02,38800.0,37.3687,37.4053,37.3687,37.398,38800.0
2013-09-19 15:00:00,51.03,51.06,51.03,51.06,10800.0,37.4053,37.4273,37.4053,37.4273,10800.0
2013-09-19 15:05:00,51.07,51.1,51.06,51.1,4200.0,37.4346,37.4566,37.4273,37.4566,4200.0
2013-09-19 15:10:00,51.08,51.1,51.08,51.09,6700.0,37.442,37.4566,37.442,37.4493,6700.0
2013-09-19 15:15:00,51.09,51.13,51.09,51.12,4700.0,37.4493,37.4786,37.4493,37.4713,4700.0
2013-09-19 15:20:00,51.13,51.17,51.12,51.17,21300.0,37.4786,37.5079,37.4713,37.5079,21300.0
2013-09-19 15:25:00,51.15,51.16,51.13,51.15,18200.0,37.4933,37.5006,37.4786,37.4933,18200.0
2013-09-19 15:30:00,51.15,51.16,51.13,51.14,21500.0,37.4933,37.5006,37.4786,37.486,21500.0
2013-09-19 15:35:00,51.14,51.14,51.13,51.14,11900.0,37.486,37.486,37.4786,37.486,11900.0
2013-09-19 15:40:00,51.14,51.17,51.14,51.17,4300.0,37.486,37.5079,37.486,37.5079,4300.0
2013-09-19 15:45:00,51.17,51.17,51.13,51.13,4800.0,37.5079,37.5079,37.4786,37.4786,4800.0
2013-09-19 15:50:00,51.14,51.14,51.1,51.1,5900.0,37.486,37.486,37.4566,37.4566,5900.0
2013-09-19 15:55:00,51.09,51.1,51.07,51.09,32800.0,37.4493,37.4566,37.4346,37.4493,32800.0
2013-09-20 09:30:00,50.89,50.89,50.77,50.8,17300.0,37.3027,37.3027,37.2147,37.2367,17300.0
2013-09-20 09:35:00,50.74,50.74,50.69,50.7,6900.0,37.1927,37.1927,37.1561,37.1634,6900.0
2013-09-20 09:40:00,50.69,50.69,50.56,50.56,6100.0,37.1561,37.1561,37.0608,37.0608,6100.0
2013-09-20 09:45:00,50.54,50.57,50.49,50.5,27700.0,37.0461,37.0681,37.0095,37.0168,27700.0
2013-09-20 09:50:00,50.5,50.55,50.48,50.55,7700.0,37.0168,37.0535,37.0022,37.0535,7700.0
2013-09-20 09:55:00,50.55,50.55,50.42,50.51,8100.0,37.0535,37.0535,36.9582,37.0242,8100.0
2013-09-20 10:00:00,50.51,50.51,50.48,50.49,3500.0,37.0242,37.0242,37.0022,37.0095,3500.0
2013-09-20 10:05:00,50.48,50.48,50.4,50.4,2200.0,37.0022,37.0022,36.9435,36.9435,2200.0
2013-09-20 10:10:00,50.4,50.49,50.4,50.46,6500.0,36.9435,37.0095,36.9435,36.9875,6500.0
2013-09-20 10:15:00,50.46,50.49,50.45,50.48,12800.0,36.9875,37.0095,36.9802,37.0022,12800.0
2013-09-20 10:20:00,50.43,50.49,50.43,50.48,2800.0,36.9655,37.0095,36.9655,37.0022,2800.0
2013-09-20 10:25:00,50.49,50.51,50.46,50.5,19900.0,37.0095,37.0242,36.9875,37.0168,19900.0
2013-09-20 10:30:00,50.49,50.5,50.48,50.5,3600.0,37.0095,37.0168,37.0022,37.0168,3600.0
2013-09-20 10:35:00,50.47,50.52,50.46,50.48,20500.0,36.9948,37.0315,36.9875,37.0022,20500.0
2013-09-20 10:40:00,50.46,50.5,50.45,50.5,7700.0,36.9875,37.0168,36.9802,37.0168,7700.0
2013-09-20 10:45:00,50.45,50.46,50.38,50.42,6100.0,36.9802,36.9875,36.9289,36.9582,6100.0
2013-09-20 10:50:00,50.41,50.44,50.39,50.4,12200.0,36.9509,36.9728,36.9362,36.9435,12200.0
2013-09-20 10:55:00,50.39,50.42,50.35,50.37,96000.0,36.9362,36.9582,36.9069,36.9215,96000.0
2013-09-20 11:00:00,50.37,50.42,50.34,50.38,33400.0,36.9215,36.9582,36.8995,36.9289,33400.0
2013-09-20 11:05:00,50.4,50.4,50.35,50.37,44200.0,36.9435,36.9435,36.9069,36.9215,44200.0
2013-09-20 11:10:00,50.36,50.39,50.35,50.36,16900.0,36.9142,36.9362,36.9069,36.9142,16900.0
2013-09-20 11:15:00,50.35,50.37,50.32,50.37,3300.0,36.9069,36.9215,36.8849,36.9215,3300.0
2013-09-20 11:20:00,50.34,50.34,50.29,50.29,15300.0,36.8995,36.8995,36.8629,36.8629,15300.0
2013-09-20 11:25:00,50.28,50.35,50.28,50.35,52800.0,36.8556,36.9069,36.8556,36.9069,52800.0
2013-09-20 11:30:00,50.36,50.36,50.3,50.31,3400.0,36.9142,36.9142,36.8702,36.8776,3400.0
2013-09-20 11:35:00,50.3,50.31,50.26,50.26,5300.0,36.8702,36.8776,36.8409,36.8409,5300.0
2013-09-20 11:40:00,50.27,50.27,50.22,50.23,3400.0,36.8482,36.8482,36.8116,36.8189,3400.0
2013-09-20 11:45:00,50.22,50.23,50.2,50.2,9900.0,36.8116,36.8189,36.7969,36.7969,9900.0
2013-09-20 11:50:00,50.21,50.27,50.21,50.26,2500.0,36.8043,36.8482,36.8043,36.8409,2500.0
2013-09-20 11:55:00,50.27,50.27,50.15,50.15,4700.0,36.8482,36.8482,36.7603,36.7603,4700.0
2013-09-20 12:00:00,50.19,50.21,50.18,50.19,5400.0,36.7896,36.8043,36.7823,36.7896,5400.0
2013-09-20 12:05:00,50.19,50.24,50.19,50.24,11300.0,36.7896,36.8262,36.7896,36.8262,11300.0
2013-09-20 12:10:00,50.24,50.25,50.23,50.23,1400.0,36.8262,36.8336,36.8189,36.8189,1400.0
2013-09-20 12:15:00,50.21,50.21,50.18,50.2,1600.0,36.8043,36.8043,36.7823,36.7969,1600.0
2013-09-20 12:20:00,50.2,50.2,50.1,50.11,6900.0,36.7969,36.7969,36.7236,36.731,6900.0
2013-09-20 12:25:00,50.13,50.17,50.13,50.16,10800.0,36.7456,36.7749,36.7456,36.7676,10800.0
2013-09-20 12:30:00,50.16,50.17,50.14,50.14,9800.0,36.7676,36.7749,36.7529,36.7529,9800.0
2013-09-20 12:35:00,50.15,50.2,50.15,50.2,1500.0,36.7603,36.7969,36.7603,36.7969,1500.0
2013-09-20 12:40:00,50.2,50.24,50.2,50.24,13100.0,36.7969,36.8262,36.7969,36.8262,13100.0
2013-09-20 12:45:00,50.26,50.29,50.26,50.27,5100.0,36.8409,36.8629,36.8409,36.8482,5100.0
2013-09-20 12:50:00,50.26,50.29,50.26,50.28,2900.0,36.8409,36.8629,36.8409,36.8556,2900.0
2013-09-20 12:55:00,50.25,50.28,50.24,50.24,2000.0,36.8336,36.8556,36.8262,36.8262,2000.0
2013-09-20 13:00:00,50.23,50.27,50.22,50.22,12800.0,36.8189,36.8482,36.8116,36.8116,12800.0
2013-09-20 13:05:00,50.24,50.24,50.18,50.2,5000.0,36.8262,36.8262,36.7823,36.7969,5000.0
2013-09-20 13:10:00,50.2,50.21,50.16,50.18,5400.0,36.7969,36.8043,36.7676,36.7823,5400.0
2013-09-20 13:15:00,50.15,50.19,50.14,50.16,11100.0,36.7603,36.7896,36.7529,36.7676,11100.0
2013-09-20 13:20:00,50.17,50.17,50.14,50.14,2400.0,36.7749,36.7749,36.7529,36.7529,2400.0
2013-09-20 13:25:00,50.17,50.2,50.17,50.2,1700.0,36.7749,36.7969,36.7749,36.7969,1700.0
2013-09-20 13:30:00,50.19,50.2,50.17,50.17,6800.0,36.7896,36.7969,36.7749,36.7749,6800.0
2013-09-20 13:35:00,50.18,50.19,50.16,50.16,4700.0,36.7823,36.7896,36.7676,36.7676,4700.0
2013-09-20 13:40:00,50.13,50.14,50.11,50.11,7400.0,36.7456,36.7529,36.731,36.731,7400.0
2013-09-20 13:45:00,50.13,50.14,50.1,50.14,5500.0,36.7456,36.7529,36.7236,36.7529,5500.0
2013-09-20 13:50:00,50.12,50.16,50.12,50.16,3200.0,36.7383,36.7676,36.7383,36.7676,3200.0
2013-09-20 13:55:00,50.11,50.16,50.08,50.1,2700.0,36.731,36.7676,36.709,36.7236,2700.0
2013-09-20 14:00:00,50.06,50.08,50.05,50.07,5700.0,36.6943,36.709,36.687,36.7016,5700.0
2013-09-20 14:05:00,50.07,50.1,50.06,50.09,7400.0,36.7016,36.7236,36.6943,36.7163,7400.0
2013-09-20 14:10:00,50.09,50.09,50.07,50.07,1000.0,36.7163,36.7163,36.7016,36.7016,1000.0
2013-09-20 14:15:00,50.06,50.07,50.06,50.07,5800.0,36.6943,36.7016,36.6943,36.7016,5800.0
2013-09-20 14:20:00,50.06,50.11,50.05,50.11,5100.0,36.6943,36.731,36.687,36.731,5100.0
2013-09-20 14:25:00,50.12,50.13,50.1,50.12,3600.0,36.7383,36.7456,36.7236,36.7383,3600.0
2013-09-20 14:30:00,50.1,50.14,50.1,50.14,18200.0,36.7236,36.7529,36.7236,36.7529,18200.0
2013-09-20 14:35:00,50.11,50.11,50.06,50.06,4200.0,36.731,36.731,36.6943,36.6943,4200.0
2013-09-20 14:40:00,50.07,50.1,50.05,50.09,32500.0,36.7016,36.7236,36.687,36.7163,32500.0
2013-09-20 14:45:00,50.08,50.1,50.08,50.1,1500.0,36.709,36.7236,36.709,36.7236,1500.0
2013-09-20 14:50:00,50.11,50.11,50.07,50.07,5500.0,36.731,36.731,36.7016,36.7016,5500.0
2013-09-20 14:55:00,50.05,50.1,50.05,50.1,1200.0,36.687,36.7236,36.687,36.7236,1200.0
2013-09-20 15:00:00,50.07,50.1,50.06,50.08,3500.0,36.7016,36.7236,36.6943,36.709,3500.0
2013-09-20 15:05:00,50.08,50.09,50.02,50.02,3200.0,36.709,36.7163,36.665,36.665,3200.0
2013-09-20 15:10:00,50.01,50.04,50.0,50.04,4500.0,36.6577,36.6796,36.6503,36.6796,4500.0
2013-09-20 15:15:00,50.02,50.07,50.02,50.06,17200.0,36.665,36.7016,36.665,36.6943,17200.0
2013-09-20 15:20:00,50.07,50.07,49.97,49.97,4100.0,36.7016,36.7016,36.6283,36.6283,4100.0
2013-09-20 15:25:00,49.97,49.97,49.93,49.93,12900.0,36.6283,36.6283,36.599,36.599,12900.0
2013-09-20 15:30:00,49.92,49.96,49.91,49.92,5600.0,36.5917,36.621,36.5844,36.5917,5600.0
2013-09-20 15:35:00,49.91,49.97,49.9,49.95,4100.0,36.5844,36.6283,36.577,36.6137,4100.0
2013-09-20 15:40:00,49.96,49.99,49.96,49.99,5100.0,36.621,36.643,36.621,36.643,5100.0
2013-09-20 15:45:00,50.01,50.02,49.96,50.01,31100.0,36.6577,36.665,36.621,36.6577,31100.0
2013-09-20 15:50:00,50.01,50.06,50.0,50.02,37200.0,36.6577,36.6943,36.6503,36.665,37200.0
2013-09-20 15:55:00,50.01,50.02,49.94,49.96,10900.0,36.6577,36.665,36.6063,36.621,10900.0
2013-09-23 09:30:00,50.07,50.08,50.01,50.05,18300.0,36.7016,36.709,36.6577,36.687,18300.0
2013-09-23 09:35:00,50.01,50.06,49.98,50.05,6300.0,36.6577,36.6943,36.6357,36.687,6300.0
2013-09-23 09:40:00,50.06,50.06,50.0,50.01,5300.0,36.6943,36.6943,36.6503,36.6577,5300.0
2013-09-23 09:45:00,50.01,50.03,50.01,50.01,9000.0,36.6577,36.6723,36.6577,36.6577,9000.0
2013-09-23 09:50:00,50.01,50.02,49.98,49.98,12400.0,36.6577,36.665,36.6357,36.6357,12400.0
2013-09-23 09:55:00,49.98,50.01,49.96,50.01,7400.0,36.6357,36.6577,36.621,36.6577,7400.0
2013-09-23 10:00:00,50.01,50.06,50.01,50.02,6100.0,36.6577,36.6943,36.6577,36.665,6100.0
2013-09-23 10:05:00,50.03,50.03,50.01,50.02,1700.0,36.6723,36.6723,36.6577,36.665,1700.0
2013-09-23 10:10:00,50.01,50.04,50.0,50.01,4100.0,36.6577,36.6796,36.6503,36.6577,4100.0
2013-09-23 10:15:00,50.03,50.11,50.01,50.09,5600.0,36.6723,36.731,36.6577,36.7163,5600.0
2013-09-23 10:20:00,50.11,50.11,50.09,50.09,4600.0,36.731,36.731,36.7163,36.7163,4600.0
2013-09-23 10:25:00,50.09,50.12,50.08,50.08,5400.0,36.7163,36.7383,36.709,36.709,5400.0
2013-09-23 10:30:00,50.09,50.11,50.07,50.11,7100.0,36.7163,36.731,36.7016,36.731,7100.0
2013-09-23 10:35:00,50.1,50.13,50.1,50.13,5200.0,36.7236,36.7456,36.7236,36.7456,5200.0
2013-09-23 10:40:00,50.11,50.11,50.04,50.04,8000.0,36.731,36.731,36.6796,36.6796,8000.0
2013-09-23 10:45:00,50.05,50.09,50.04,50.07,11400.0,36.687,36.7163,36.6796,36.7016,11400.0
2013-09-23 10:50:00,50.09,50.09,50.05,50.08,11100.0,36.7163,36.7163,36.687,36.709,11100.0
2013-09-23 10:55:00,50.04,50.05,49.95,49.97,5400.0,36.6796,36.687,36.6137,36.6283,5400.0
2013-09-23 11:00:00,49.97,50.03,49.97,49.99,3700.0,36.6283,36.6723,36.6283,36.643,3700.0
2013-09-23 11:05:00,49.98,50.01,49.94,49.97,4600.0,36.6357,36.6577,36.6063,36.6283,4600.0
2013-09-23 11:10:00,49.97,50.0,49.95,49.97,21400.0,36.6283,36.6503,36.6137,36.6283,21400.0
2013-09-23 11:15:00,49.99,50.02,49.99,50.02,2600.0,36.643,36.665,36.643,36.665,2600.0
2013-09-23 11:20:00,50.0,50.01,49.96,49.96,1600.0,36.6503,36.6577,36.621,36.621,1600.0
2013-09-23 11:25:00,49.97,50.0,49.96,50.0,9100.0,36.6283,36.6503,36.621,36.6503,9100.0
2013-09-23 11:30:00,50.0,50.02,50.0,50.02,3400.0,36.6503,36.665,36.6503,36.665,3400.0
2013-09-23 11:35:00,50.05,50.05,49.99,50.05,14600.0,36.687,36.687,36.643,36.687,14600.0
2013-09-23 11:40:00,50.05,50.07,50.03,50.07,11900.0,36.687,36.7016,36.6723,36.7016,11900.0
2013-09-23 11:45:00,50.06,50.06,50.03,50.04,8300.0,36.6943,36.6943,36.6723,36.6796,8300.0
2013-09-23 11:50:00,50.04,50.08,50.0,50.05,21600.0,36.6796,36.709,36.6503,36.687,21600.0
2013-09-23 11:55:00,50.07,50.07,50.03,50.05,7400.0,36.7016,36.7016,36.6723,36.687,7400.0
2013-09-23 12:00:00,50.05,50.07,50.03,50.07,6300.0,36.687,36.7016,36.6723,36.7016,6300.0
2013-09-23 12:05:00,50.09,50.13,50.09,50.12,8500.0,36.7163,36.7456,36.7163,36.7383,8500.0
2013-09-23 12:10:00,50.11,50.13,50.1,50.1,12300.0,36.731,36.7456,36.7236,36.7236,12300.0
2013-09-23 12:15:00,50.12,50.14,50.12,50.13,10800.0,36.7383,36.7529,36.7383,36.7456,10800.0
2013-09-23 12:20:00,50.13,50.15,50.13,50.13,3900.0,36.7456,36.7603,36.7456,36.7456,3900.0
2013-09-23 12:25:00,50.13,50.15,50.11,50.15,5200.0,36.7456,36.7603,36.731,36.7603,5200.0
2013-09-23 12:30:00,50.13,50.13,50.12,50.13,2000.0,36.7456,36.7456,36.7383,36.7456,2000.0
2013-09-23 12:35:00,50.12,50.12,50.1,50.12,4900.0,36.7383,36.7383,36.7236,36.7383,4900.0
2013-09-23 12:40:00,50.13,50.14,50.11,50.12,2900.0,36.7456,36.7529,36.731,36.7383,2900.0
2013-09-23 12:45:00,50.12,50.12,50.1,50.11,1600.0,36.7383,36.7383,36.7236,36.731,1600.0
2013-09-23 12:50:00,50.11,50.14,50.11,50.14,7300.0,36.731,36.7529,36.731,36.7529,7300.0
2013-09-23 12:55:00,50.14,50.17,50.14,50.17,2800.0,36.7529,36.7749,36.7529,36.7749,2800.0
2013-09-23 13:00:00,50.15,50.15,50.1,50.1,8400.0,36.7603,36.7603,36.7236,36.7236,8400.0
2013-09-23 13:05:00,50.1,50.12,50.1,50.11,9400.0,36.7236,36.7383,36.7236,36.731,9400.0
2013-09-23 13:10:00,50.11,50.11,50.05,50.05,5000.0,36.731,36.731,36.687,36.687,5000.0
2013-09-23 13:15:00,50.06,50.07,50.05,50.07,5100.0,36.6943,36.7016,36.687,36.7016,5100.0
2013-09-23 13:20:00,50.08,50.11,50.08,50.1,5400.0,36.709,36.731,36.709,36.7236,5400.0
2013-09-23 13:25:00,50.1,50.16,50.1,50.15,6400.0,36.7236,36.7676,36.7236,36.7603,6400.0
2013-09-23 13:30:00,50.16,50.17,50.16,50.17,14600.0,36.7676,36.7749,36.7676,36.7749,14600.0
2013-09-23 13:35:00,50.15,50.16,50.13,50.15,3200.0,36.7603,36.7676,36.7456,36.7603,3200.0
2013-09-23 13:40:00,50.15,50.2,50.15,50.18,18100.0,36.7603,36.7969,36.7603,36.7823,18100.0
2013-09-23 13:45:00,50.18,50.21,50.17,50.2,57400.0,36.7823,36.8043,36.7749,36.7969,57400.0
2013-09-23 13:50:00,50.21,50.24,50.21,50.21,8100.0,36.8043,36.8262,36.8043,36.8043,8100.0
2013-09-23 13:55:00,50.22,50.23,50.19,50.23,31000.0,36.8116,36.8189,36.7896,36.8189,31000.0
2013-09-23 14:00:00,50.24,50.27,50.24,50.27,33800.0,36.8262,36.8482,36.8262,36.8482,33800.0
2013-09-23 14:05:00,50.24,50.26,50.23,50.25,1400.0,36.8262,36.8409,36.8189,36.8336,1400.0
2013-09-23 14:10:00,50.25,50.27,50.25,50.26,2900.0,36.8336,36.8482,36.8336,36.8409,2900.0
2013-09-23 14:15:00,50.26,50.27,50.24,50.24,18500.0,36.8409,36.8482,36.8262,36.8262,18500.0
2013-09-23 14:20:00,50.24,50.28,50.24,50.25,2800.0,36.8262,36.8556,36.8262,36.8336,2800.0
2013-09-23 14:25:00,50.19,50.21,50.19,50.2,2400.0,36.7896,36.8043,36.7896,36.7969,2400.0
2013-09-23 14:30:00,50.21,50.22,50.18,50.22,5200.0,36.8043,36.8116,36.7823,36.8116,5200.0
2013-09-23 14:35:00,50.23,50.24,50.2,50.24,5700.0,36.8189,36.8262,36.7969,36.8262,5700.0
2013-09-23 14:40:00,50.24,50.25,50.22,50.22,1600.0,36.8262,36.8336,36.8116,36.8116,1600.0
2013-09-23 14:45:00,50.22,50.23,50.21,50.22,3700.0,36.8116,36.8189,36.8043,36.8116,3700.0
2013-09-23 14:50:00,50.21,50.27,50.21,50.26,4700.0,36.8043,36.8482,36.8043,36.8409,4700.0
2013-09-23 14:55:00,50.25,50.26,50.23,50.23,2800.0,36.8336,36.8409,36.8189,36.8189,2800.0
2013-09-23 15:00:00,50.23,50.24,50.19,50.21,4100.0,36.8189,36.8262,36.7896,36.8043,4100.0
2013-09-23 15:05:00,50.19,50.21,50.19,50.2,4100.0,36.7896,36.8043,36.7896,36.7969,4100.0
2013-09-23 15:10:00,50.22,50.23,50.19,50.22,439200.0,36.8116,36.8189,36.7896,36.8116,439200.0
2013-09-23 15:15:00,50.21,50.23,50.2,50.21,7400.0,36.8043,36.8189,36.7969,36.8043,7400.0
2013-09-23 15:20:00,50.2,50.2,50.12,50.16,68400.0,36.7969,36.7969,36.7383,36.7676,68400.0
2013-09-23 15:25:00,50.16,50.16,50.12,50.13,4700.0,36.7676,36.7676,36.7383,36.7456,4700.0
2013-09-23 15:30:00,50.12,50.14,50.12,50.14,14500.0,36.7383,36.7529,36.7383,36.7529,14500.0
2013-09-23 15:35:00,50.14,50.18,50.13,50.18,18100.0,36.7529,36.7823,36.7456,36.7823,18100.0
2013-09-23 15:40:00,50.17,50.18,50.15,50.16,20900.0,36.7749,36.7823,36.7603,36.7676,20900.0
2013-09-23 15:45:00,50.17,50.18,50.14,50.14,22500.0,36.7749,36.7823,36.7529,36.7529,22500.0
2013-09-23 15:50:00,50.14,50.15,50.12,50.12,26900.0,36.7529,36.7603,36.7383,36.7383,26900.0
2013-09-23 15:55:00,50.13,50.13,50.08,50.11,51200.0,36.7456,36.7456,36.709,36.731,51200.0
2013-09-24 09:30:00,49.99,49.99,49.8,49.86,7600.0,36.643,36.643,36.5037,36.5477,7600.0
2013-09-24 09:35:00,49.87,49.87,49.85,49.86,12800.0,36.555,36.555,36.5404,36.5477,12800.0
2013-09-24 09:40:00,49.82,49.84,49.78,49.8,19900.0,36.5184,36.533,36.4891,36.5037,19900.0
2013-09-24 09:45:00,49.86,49.86,49.86,49.86,400.0,36.5477,36.5477,36.5477,36.5477,400.0
2013-09-24 09:50:00,49.81,49.82,49.79,49.8,31800.0,36.5111,36.5184,36.4964,36.5037,31800.0
2013-09-24 09:55:00,49.76,49.79,49.76,49.78,2200.0,36.4744,36.4964,36.4744,36.4891,2200.0
2013-09-24 10:00:00,49.78,49.79,49.75,49.77,4300.0,36.4891,36.4964,36.4671,36.4817,4300.0
2013-09-24 10:05:00,49.75,49.78,49.74,49.74,7500.0,36.4671,36.4891,36.4597,36.4597,7500.0
2013-09-24 10:10:00,49.75,49.76,49.71,49.71,5200.0,36.4671,36.4744,36.4378,36.4378,5200.0
2013-09-24 10:15:00,49.71,49.71,49.67,49.67,4500.0,36.4378,36.4378,36.4084,36.4084,4500.0
2013-09-24 10:20:00,49.69,49.73,49.69,49.73,5800.0,36.4231,36.4524,36.4231,36.4524,5800.0
2013-09-24 10:25:00,49.71,49.78,49.69,49.78,16900.0,36.4378,36.4891,36.4231,36.4891,16900.0
2013-09-24 10:30:00,49.77,49.79,49.76,49.79,22900.0,36.4817,36.4964,36.4744,36.4964,22900.0
2013-09-24 10:35:00,49.83,49.87,49.8,49.8,282000.0,36.5257,36.555,36.5037,36.5037,282000.0
2013-09-24 10:40:00,49.82,49.84,49.8,49.84,4400.0,36.5184,36.533,36.5037,36.533,4400.0
2013-09-24 10:45:00,49.87,49.87,49.84,49.84,2600.0,36.555,36.555,36.533,36.533,2600.0
2013-09-24 10:50:00,49.86,49.87,49.86,49.86,16200.0,36.5477,36.555,36.5477,36.5477,16200.0
2013-09-24 10:55:00,49.92,49.93,49.89,49.93,5000.0,36.5917,36.599,36.5697,36.599,5000.0
2013-09-24 11:00:00,49.97,49.97,49.94,49.96,6400.0,36.6283,36.6283,36.6063,36.621,6400.0
2013-09-24 11:05:00,49.98,49.99,49.95,49.98,30200.0,36.6357,36.643,36.6137,36.6357,30200.0
2013-09-24 11:10:00,49.96,49.97,49.95,49.97,800.0,36.621,36.6283,36.6137,36.6283,800.0
2013-09-24 11:15:00,50.0,50.0,49.98,49.99,4500.0,36.6503,36.6503,36.6357,36.643,4500.0
2013-09-24 11:20:00,50.0,50.0,49.96,49.97,10400.0,36.6503,36.6503,36.621,36.6283,10400.0
2013-09-24 11:25:00,49.96,49.98,49.93,49.94,11300.0,36.621,36.6357,36.599,36.6063,11300.0
2013-09-24 11:30:00,49.93,49.97,49.93,49.96,7800.0,36.599,36.6283,36.599,36.621,7800.0
2013-09-24 11:35:00,49.96,49.97,49.93,49.95,24500.0,36.621,36.6283,36.599,36.6137,24500.0
2013-09-24 11:40:00,49.95,49.96,49.95,49.95,1000.0,36.6137,36.621,36.6137,36.6137,1000.0
2013-09-24 11:45:00,49.96,49.97,49.96,49.97,5200.0,36.621,36.6283,36.621,36.6283,5200.0
2013-09-24 11:50:00,49.96,49.98,49.96,49.98,4300.0,36.621,36.6357,36.621,36.6357,4300.0
2013-09-24 11:55:00,49.99,50.0,49.97,50.0,3200.0,36.643,36.6503,36.6283,36.6503,3200.0
2013-09-24 12:00:00,50.0,50.02,49.96,49.96,3100.0,36.6503,36.665,36.621,36.621,3100.0
2013-09-24 12:05:00,49.97,49.98,49.96,49.97,500.0,36.6283,36.6357,36.621,36.6283,500.0
2013-09-24 12:10:00,49.98,49.98,49.96,49.98,3100.0,36.6357,36.6357,36.621,36.6357,3100.0
2013-09-24 12:15:00,49.95,49.97,49.95,49.97,204900.0,36.6137,36.6283,36.6137,36.6283,204900.0
2013-09-24 12:20:00,49.97,49.98,49.95,49.98,2400.0,36.6283,36.6357,36.6137,36.6357,2400.0
2013-09-24 12:25:00,49.98,49.98,49.97,49.98,11600.0,36.6357,36.6357,36.6283,36.6357,11600.0
2013-09-24 12:30:00,49.98,50.01,49.98,50.01,11300.0,36.6357,36.6577,36.6357,36.6577,11300.0
2013-09-24 12:35:00,50.01,50.05,50.01,50.05,8300.0,36.6577,36.687,36.6577,36.687,8300.0
2013-09-24 12:40:00,50.04,50.04,50.03,50.03,400.0,36.6796,36.6796,36.6723,36.6723,400.0
2013-09-24 12:45:00,50.04,50.04,50.03,50.03,1400.0,36.6796,36.6796,36.6723,36.6723,1400.0
2013-09-24 12:50:00,50.01,50.03,49.99,49.99,1500.0,36.6577,36.6723,36.643,36.643,1500.0
2013-09-24 12:55:00,50.01,50.02,50.0,50.0,6100.0,36.6577,36.665,36.6503,36.6503,6100.0
2013-09-24 13:00:00,49.99,50.01,49.99,50.01,5500.0,36.643,36.6577,36.643,36.6577,5500.0
2013-09-24 13:05:00,50.0,50.02,50.0,50.0,3700.0,36.6503,36.665,36.6503,36.6503,3700.0
2013-09-24 13:10:00,50.01,50.01,50.01,50.01,100.0,36.6577,36.6577,36.6577,36.6577,100.0
2013-09-24 13:15:00,50.02,50.02,49.99,49.99,20400.0,36.665,36.665,36.643,36.643,20400.0
2013-09-24 13:20:00,50.0,50.0,49.98,49.98,2800.0,36.6503,36.6503,36.6357,36.6357,2800.0
2013-09-24 13:25:00,50.0,50.01,49.99,49.99,800.0,36.6503,36.6577,36.643,36.643,800.0
2013-09-24 13:30:00,50.03,50.03,50.02,50.03,42800.0,36.6723,36.6723,36.665,36.6723,42800.0
2013-09-24 13:35:00,50.03,50.03,50.01,50.02,1000.0,36.6723,36.6723,36.6577,36.665,1000.0
2013-09-24 13:40:00,50.03,50.03,50.03,50.03,400.0,36.6723,36.6723,36.6723,36.6723,400.0
2013-09-24 13:45:00,50.03,50.06,50.03,50.06,1100.0,36.6723,36.6943,36.6723,36.6943,1100.0
2013-09-24 13:50:00,50.05,50.05,50.04,50.04,1600.0,36.687,36.687,36.6796,36.6796,1600.0
2013-09-24 13:55:00,50.03,50.03,50.02,50.02,2900.0,36.6723,36.6723,36.665,36.665,2900.0
2013-09-24 14:00:00,50.03,50.03,50.01,50.01,3100.0,36.6723,36.6723,36.6577,36.6577,3100.0
2013-09-24 14:05:00,50.02,50.03,50.01,50.03,800.0,36.665,36.6723,36.6577,36.6723,800.0
2013-09-24 14:10:00,50.01,50.01,50.0,50.0,1700.0,36.6577,36.6577,36.6503,36.6503,1700.0
2013-09-24 14:15:00,50.0,50.01,49.99,50.0,3500.0,36.6503,36.6577,36.643,36.6503,3500.0
2013-09-24 14:20:00,50.0,50.0,50.0,50.0,300.0,36.6503,36.6503,36.6503,36.6503,300.0
2013-09-24 14:25:00,49.98,49.98,49.94,49.95,11500.0,36.6357,36.6357,36.6063,36.6137,11500.0
2013-09-24 14:30:00,49.94,49.96,49.94,49.96,3700.0,36.6063,36.621,36.6063,36.621,3700.0
2013-09-24 14:35:00,49.97,49.97,49.97,49.97,200.0,36.6283,36.6283,36.6283,36.6283,200.0
2013-09-24 14:40:00,49.98,49.98,49.97,49.97,1900.0,36.6357,36.6357,36.6283,36.6283,1900.0
2013-09-24 14:45:00,49.98,49.99,49.98,49.98,3200.0,36.6357,36.643,36.6357,36.6357,3200.0
2013-09-24 14:50:00,49.97,49.98,49.94,49.97,20500.0,36.6283,36.6357,36.6063,36.6283,20500.0
2013-09-24 14:55:00,49.99,49.99,49.96,49.97,1000.0,36.643,36.643,36.621,36.6283,1000.0
2013-09-24 15:00:00,49.96,49.96,49.9,49.91,3400.0,36.621,36.621,36.577,36.5844,3400.0
2013-09-24 15:05:00,49.91,49.92,49.89,49.92,2100.0,36.5844,36.5917,36.5697,36.5917,2100.0
2013-09-24 15:10:00,49.92,49.95,49.92,49.95,6100.0,36.5917,36.6137,36.5917,36.6137,6100.0
2013-09-24 15:15:00,49.95,49.99,49.95,49.99,29200.0,36.6137,36.643,36.6137,36.643,29200.0
2013-09-24 15:20:00,49.97,50.0,49.97,49.98,2000.0,36.6283,36.6503,36.6283,36.6357,2000.0
2013-09-24 15:25:00,49.99,49.99,49.92,49.93,48900.0,36.643,36.643,36.5917,36.599,48900.0
2013-09-24 15:30:00,49.92,49.92,49.89,49.89,17100.0,36.5917,36.5917,36.5697,36.5697,17100.0
2013-09-24 15:35:00,49.9,49.9,49.86,49.88,22500.0,36.577,36.577,36.5477,36.5624,22500.0
2013-09-24 15:40:00,49.87,49.89,49.85,49.89,10100.0,36.555,36.5697,36.5404,36.5697,10100.0
2013-09-24 15:45:00,49.87,49.88,49.81,49.81,10800.0,36.555,36.5624,36.5111,36.5111,10800.0
2013-09-24 15:50:00,49.8,49.83,49.8,49.81,5100.0,36.5037,36.5257,36.5037,36.5111,5100.0
2013-09-24 15:55:00,49.81,49.81,49.76,49.79,10400.0,36.5111,36.5111,36.4744,36.4964,10400.0
2013-09-25 09:30:00,49.7,49.77,49.7,49.71,3300.0,36.4304,36.4817,36.4304,36.4378,3300.0
2013-09-25 09:35:00,49.67,49.67,49.61,49.66,5600.0,36.4084,36.4084,36.3645,36.4011,5600.0
2013-09-25 09:40:00,49.63,49.7,49.63,49.65,5400.0,36.3791,36.4304,36.3791,36.3938,5400.0
2013-09-25 09:45:00,49.65,49.65,49.56,49.6,13300.0,36.3938,36.3938,36.3278,36.3571,13300.0
2013-09-25 09:50:00,49.6,49.6,49.56,49.57,54100.0,36.3571,36.3571,36.3278,36.3351,54100.0
2013-09-25 09:55:00,49.6,49.6,49.55,49.55,1900.0,36.3571,36.3571,36.3205,36.3205,1900.0
2013-09-25 10:00:00,49.55,49.62,49.54,49.55,41300.0,36.3205,36.3718,36.3131,36.3205,41300.0
2013-09-25 10:05:00,49.54,49.54,49.46,49.46,19800.0,36.3131,36.3131,36.2545,36.2545,19800.0
2013-09-25 10:10:00,49.41,49.41,49.39,49.4,44200.0,36.2178,36.2178,36.2032,36.2105,44200.0
2013-09-25 10:15:00,49.42,49.48,49.41,49.45,20600.0,36.2252,36.2692,36.2178,36.2472,20600.0
2013-09-25 10:20:00,49.45,49.48,49.43,49.48,11500.0,36.2472,36.2692,36.2325,36.2692,11500.0
2013-09-25 10:25:00,49.49,49.54,49.49,49.51,18100.0,36.2765,36.3131,36.2765,36.2911,18100.0
2013-09-25 10:30:00,49.54,49.56,49.51,49.56,25900.0,36.3131,36.3278,36.2911,36.3278,25900.0
2013-09-25 10:35:00,49.57,49.6,49.52,49.53,7800.0,36.3351,36.3571,36.2985,36.3058,7800.0
2013-09-25 10:40:00,49.56,49.61,49.55,49.61,21300.0,36.3278,36.3645,36.3205,36.3645,21300.0
2013-09-25 10:45:00,49.6,49.61,49.54,49.54,6400.0,36.3571,36.3645,36.3131,36.3131,6400.0
2013-09-25 10:50:00,49.54,49.55,49.52,49.52,16900.0,36.3131,36.3205,36.2985,36.2985,16900.0
2013-09-25 10:55:00,49.54,49.54,49.51,49.52,1600.0,36.3131,36.3131,36.2911,36.2985,1600.0
2013-09-25 11:00:00,49.54,49.56,49.5,49.5,3500.0,36.3131,36.3278,36.2838,36.2838,3500.0
2013-09-25 11:05:00,49.5,49.59,49.5,49.59,12800.0,36.2838,36.3498,36.2838,36.3498,12800.0
2013-09-25 11:10:00,49.59,49.59,49.56,49.56,7400.0,36.3498,36.3498,36.3278,36.3278,7400.0
2013-09-25 11:15:00,49.58,49.68,49.58,49.66,30500.0,36.3425,36.4158,36.3425,36.4011,30500.0
2013-09-25 11:20:00,49.66,49.7,49.64,49.64,14500.0,36.4011,36.4304,36.3864,36.3864,14500.0
2013-09-25 11:25:00,49.66,49.7,49.64,49.66,5900.0,36.4011,36.4304,36.3864,36.4011,5900.0
2013-09-25 11:30:00,49.66,49.69,49.66,49.67,4500.0,36.4011,36.4231,36.4011,36.4084,4500.0
2013-09-25 11:35:00,49.66,49.71,49.66,49.68,6600.0,36.4011,36.4378,36.4011,36.4158,6600.0
2013-09-25 11:40:00,49.68,49.71,49.65,49.71,58700.0,36.4158,36.4378,36.3938,36.4378,58700.0
2013-09-25 11:45:00,49.7,49.71,49.7,49.71,1000.0,36.4304,36.4378,36.4304,36.4378,1000.0
2013-09-25 11:50:00,49.7,49.76,49.7,49.76,1000.0,36.4304,36.4744,36.4304,36.4744,1000.0
2013-09-25 11:55:00,49.76,49.76,49.75,49.76,1600.0,36.4744,36.4744,36.4671,36.4744,1600.0
2013-09-25 12:00:00,49.73,49.73,49.67,49.7,19500.0,36.4524,36.4524,36.4084,36.4304,19500.0
2013-09-25 12:05:00,49.71,49.74,49.71,49.74,26100.0,36.4378,36.4597,36.4378,36.4597,26100.0
2013-09-25 12:10:00,49.73,49.73,49.71,49.71,1200.0,36.4524,36.4524,36.4378,36.4378,1200.0
2013-09-25 12:15:00,49.71,49.75,49.71,49.74,3000.0,36.4378,36.4671,36.4378,36.4597,3000.0
2013-09-25 12:20:00,49.73,49.73,49.63,49.66,9200.0,36.4524,36.4524,36.3791,36.4011,9200.0
2013-09-25 12:25:00,49.65,49.68,49.64,49.68,20100.0,36.3938,36.4158,36.3864,36.4158,20100.0
2013-09-25 12:30:00,49.69,49.69,49.68,49.69,2700.0,36.4231,36.4231,36.4158,36.4231,2700.0
2013-09-25 12:35:00,49.69,49.7,49.68,49.69,600.0,36.4231,36.4304,36.4158,36.4231,600.0
2013-09-25 12:40:00,49.66,49.69,49.66,49.69,500.0,36.4011,36.4231,36.4011,36.4231,500.0
2013-09-25 12:45:00,49.7,49.71,49.7,49.71,900.0,36.4304,36.4378,36.4304,36.4378,900.0
2013-09-25 12:50:00,49.67,49.69,49.63,49.63,2200.0,36.4084,36.4231,36.3791,36.3791,2200.0
2013-09-25 12:55:00,49.64,49.67,49.64,49.67,2400.0,36.3864,36.4084,36.3864,36.4084,2400.0
2013-09-25 13:00:00,49.69,49.71,49.67,49.68,3800.0,36.4231,36.4378,36.4084,36.4158,3800.0
2013-09-25 13:05:00,49.66,49.69,49.66,49.68,1600.0,36.4011,36.4231,36.4011,36.4158,1600.0
2013-09-25 13:10:00,49.68,49.7,49.66,49.7,2000.0,36.4158,36.4304,36.4011,36.4304,2000.0
2013-09-25 13:15:00,49.69,49.69,49.67,49.67,7500.0,36.4231,36.4231,36.4084,36.4084,7500.0
2013-09-25 13:20:00,49.67,49.67,49.63,49.63,1500.0,36.4084,36.4084,36.3791,36.3791,1500.0
2013-09-25 13:25:00,49.64,49.65,49.63,49.63,14800.0,36.3864,36.3938,36.3791,36.3791,14800.0
2013-09-25 13:30:00,49.63,49.64,49.55,49.55,8100.0,36.3791,36.3864,36.3205,36.3205,8100.0
2013-09-25 13:35:00,49.52,49.56,49.52,49.56,6200.0,36.2985,36.3278,36.2985,36.3278,6200.0
2013-09-25 13:40:00,49.49,49.5,49.43,49.43,4000.0,36.2765,36.2838,36.2325,36.2325,4000.0
2013-09-25 13:45:00,49.41,49.46,49.41,49.46,6300.0,36.2178,36.2545,36.2178,36.2545,6300.0
2013-09-25 13:50:00,49.47,49.49,49.43,49.45,1600.0,36.2618,36.2765,36.2325,36.2472,1600.0
2013-09-25 13:55:00,49.47,49.54,49.47,49.5,1600.0,36.2618,36.3131,36.2618,36.2838,1600.0
2013-09-25 14:00:00,49.53,49.53,49.52,49.53,1800.0,36.3058,36.3058,36.2985,36.3058,1800.0
2013-09-25 14:05:00,49.53,49.53,49.51,49.51,2400.0,36.3058,36.3058,36.2911,36.2911,2400.0
2013-09-25 14:10:00,49.51,49.52,49.5,49.5,7400.0,36.2911,36.2985,36.2838,36.2838,7400.0
2013-09-25 14:15:00,49.54,49.54,49.52,49.52,1100.0,36.3131,36.3131,36.2985,36.2985,1100.0
2013-09-25 14:20:00,49.51,49.51,49.49,49.5,2700.0,36.2911,36.2911,36.2765,36.2838,2700.0
2013-09-25 14:25:00,49.49,49.52,49.49,49.5,6200.0,36.2765,36.2985,36.2765,36.2838,6200.0
2013-09-25 14:30:00,49.47,49.49,49.45,49.45,12100.0,36.2618,36.2765,36.2472,36.2472,12100.0
2013-09-25 14:35:00,49.47,49.47,49.43,49.43,800.0,36.2618,36.2618,36.2325,36.2325,800.0
2013-09-25 14:40:00,49.45,49.48,49.45,49.46,4500.0,36.2472,36.2692,36.2472,36.2545,4500.0
2013-09-25 14:45:00,49.47,49.5,49.47,49.49,5500.0,36.2618,36.2838,36.2618,36.2765,5500.0
2013-09-25 14:50:00,49.48,49.49,49.47,49.49,6000.0,36.2692,36.2765,36.2618,36.2765,6000.0
2013-09-25 14:55:00,49.49,49.5,49.48,49.48,2800.0,36.2765,36.2838,36.2692,36.2692,2800.0
2013-09-25 15:00:00,49.49,49.49,49.48,49.48,2300.0,36.2765,36.2765,36.2692,36.2692,2300.0
2013-09-25 15:05:00,49.48,49.52,49.48,49.5,6900.0,36.2692,36.2985,36.2692,36.2838,6900.0
2013-09-25 15:10:00,49.51,49.57,49.51,49.54,9500.0,36.2911,36.3351,36.2911,36.3131,9500.0
2013-09-25 15:15:00,49.53,49.54,49.5,49.52,2700.0,36.3058,36.3131,36.2838,36.2985,2700.0
2013-09-25 15:20:00,49.51,49.51,49.47,49.5,1100.0,36.2911,36.2911,36.2618,36.2838,1100.0
2013-09-25 15:25:00,49.47,49.48,49.46,49.46,1300.0,36.2618,36.2692,36.2545,36.2545,1300.0
2013-09-25 15:30:00,49.48,49.5,49.45,49.5,2600.0,36.2692,36.2838,36.2472,36.2838,2600.0
2013-09-25 15:35:00,49.5,49.52,49.49,49.51,5500.0,36.2838,36.2985,36.2765,36.2911,5500.0
2013-09-25 15:40:00,49.51,49.52,49.49,49.51,17600.0,36.2911,36.2985,36.2765,36.2911,17600.0
2013-09-25 15:45:00,49.52,49.52,49.51,49.51,1500.0,36.2985,36.2985,36.2911,36.2911,1500.0
2013-09-25 15:50:00,49.51,49.51,49.49,49.49,1200.0,36.2911,36.2911,36.2765,36.2765,1200.0
2013-09-25 15:55:00,49.48,49.5,49.46,49.47,6000.0,36.2692,36.2838,36.2545,36.2618,6000.0
2013-09-26 09:30:00,49.76,49.76,49.62,49.66,10000.0,36.4744,36.4744,36.3718,36.4011,10000.0
2013-09-26 09:35:00,49.67,49.72,49.66,49.7,3600.0,36.4084,36.4451,36.4011,36.4304,3600.0
2013-09-26 09:40:00,49.69,49.69,49.67,49.68,3000.0,36.4231,36.4231,36.4084,36.4158,3000.0
2013-09-26 09:45:00,49.67,49.74,49.67,49.71,24500.0,36.4084,36.4597,36.4084,36.4378,24500.0
2013-09-26 09:50:00,49.75,49.77,49.75,49.77,8300.0,36.4671,36.4817,36.4671,36.4817,8300.0
2013-09-26 09:55:00,49.77,49.8,49.77,49.78,5800.0,36.4817,36.5037,36.4817,36.4891,5800.0
2013-09-26 10:00:00,49.82,49.84,49.77,49.84,5000.0,36.5184,36.533,36.4817,36.533,5000.0
2013-09-26 10:05:00,49.82,49.85,49.81,49.84,2100.0,36.5184,36.5404,36.5111,36.533,2100.0
2013-09-26 10:10:00,49.81,49.84,49.74,49.74,3300.0,36.5111,36.533,36.4597,36.4597,3300.0
2013-09-26 10:15:00,49.73,49.79,49.72,49.77,3300.0,36.4524,36.4964,36.4451,36.4817,3300.0
2013-09-26 10:20:00,49.76,49.76,49.73,49.74,1000.0,36.4744,36.4744,36.4524,36.4597,1000.0
2013-09-26 10:25:00,49.74,49.74,49.73,49.74,2100.0,36.4597,36.4597,36.4524,36.4597,2100.0
2013-09-26 10:30:00,49.74,49.74,49.74,49.74,700.0,36.4597,36.4597,36.4597,36.4597,700.0
2013-09-26 10:35:00,49.73,49.73,49.69,49.69,300.0,36.4524,36.4524,36.4231,36.4231,300.0
2013-09-26 10:40:00,49.67,49.69,49.61,49.61,9500.0,36.4084,36.4231,36.3645,36.3645,9500.0
2013-09-26 10:45:00,49.6,49.6,49.54,49.54,1700.0,36.3571,36.3571,36.3131,36.3131,1700.0
2013-09-26 10:50:00,49.55,49.59,49.53,49.58,3100.0,36.3205,36.3498,36.3058,36.3425,3100.0
2013-09-26 10:55:00,49.55,49.57,49.55,49.56,900.0,36.3205,36.3351,36.3205,36.3278,900.0
2013-09-26 11:00:00,49.52,49.54,49.5,49.5,3600.0,36.2985,36.3131,36.2838,36.2838,3600.0
2013-09-26 11:05:00,49.5,49.53,49.5,49.52,2400.0,36.2838,36.3058,36.2838,36.2985,2400.0
2013-09-26 11:10:00,49.5,49.51,49.49,49.51,1600.0,36.2838,36.2911,36.2765,36.2911,1600.0
2013-09-26 11:15:00,49.53,49.53,49.49,49.49,2500.0,36.3058,36.3058,36.2765,36.2765,2500.0
2013-09-26 11:20:00,49.51,49.51,49.49,49.51,1600.0,36.2911,36.2911,36.2765,36.2911,1600.0
2013-09-26 11:25:00,49.56,49.56,49.55,49.55,1000.0,36.3278,36.3278,36.3205,36.3205,1000.0
2013-09-26 11:30:00,49.55,49.57,49.54,49.57,1900.0,36.3205,36.3351,36.3131,36.3351,1900.0
2013-09-26 11:35:00,49.56,49.57,49.55,49.57,37000.0,36.3278,36.3351,36.3205,36.3351,37000.0
2013-09-26 11:40:00,49.58,49.59,49.56,49.59,3800.0,36.3425,36.3498,36.3278,36.3498,3800.0
2013-09-26 11:45:00,49.61,49.62,49.58,49.58,7000.0,36.3645,36.3718,36.3425,36.3425,7000.0
2013-09-26 11:50:00,49.56,49.57,49.54,49.57,3300.0,36.3278,36.3351,36.3131,36.3351,3300.0
2013-09-26 11:55:00,49.59,49.61,49.59,49.61,1300.0,36.3498,36.3645,36.3498,36.3645,1300.0
2013-09-26 12:00:00,49.61,49.62,49.61,49.62,300.0,36.3645,36.3718,36.3645,36.3718,300.0
2013-09-26 12:05:00,49.58,49.58,49.58,49.58,600.0,36.3425,36.3425,36.3425,36.3425,600.0
2013-09-26 12:10:00,49.6,49.62,49.58,49.62,3700.0,36.3571,36.3718,36.3425,36.3718,3700.0
2013-09-26 12:15:00,49.6,49.6,49.58,49.58,5000.0,36.3571,36.3571,36.3425,36.3425,5000.0
2013-09-26 12:20:00,49.6,49.63,49.58,49.63,3000.0,36.3571,36.3791,36.3425,36.3791,3000.0
2013-09-26 12:25:00,49.63,49.63,49.63,49.63,800.0,36.3791,36.3791,36.3791,36.3791,800.0
2013-09-26 12:30:00,49.64,49.68,49.64,49.67,1400.0,36.3864,36.4158,36.3864,36.4084,1400.0
2013-09-26 12:35:00,49.67,49.67,49.65,49.66,1500.0,36.4084,36.4084,36.3938,36.4011,1500.0
2013-09-26 12:40:00,49.66,49.67,49.65,49.66,2700.0,36.4011,36.4084,36.3938,36.4011,2700.0
2013-09-26 12:45:00,49.64,49.64,49.64,49.64,500.0,36.3864,36.3864,36.3864,36.3864,500.0
2013-09-26 12:50:00,49.63,49.64,49.62,49.62,2800.0,36.3791,36.3864,36.3718,36.3718,2800.0
2013-09-26 12:55:00,49.61,49.63,49.61,49.62,1800.0,36.3645,36.3791,36.3645,36.3718,1800.0
2013-09-26 13:00:00,49.62,49.65,49.62,49.65,7100.0,36.3718,36.3938,36.3718,36.3938,7100.0
2013-09-26 13:05:00,49.63,49.64,49.63,49.64,300.0,36.3791,36.3864,36.3791,36.3864,300.0
2013-09-26 13:10:00,49.63,49.65,49.63,49.64,1600.0,36.3791,36.3938,36.3791,36.3864,1600.0
2013-09-26 13:15:00,49.65,49.66,49.64,49.64,2000.0,36.3938,36.4011,36.3864,36.3864,2000.0
2013-09-26 13:20:00,49.64,49.64,49.62,49.63,1600.0,36.3864,36.3864,36.3718,36.3791,1600.0
2013-09-26 13:25:00,49.62,49.62,49.6,49.61,2800.0,36.3718,36.3718,36.3571,36.3645,2800.0
2013-09-26 13:30:00,49.6,49.6,49.58,49.58,4700.0,36.3571,36.3571,36.3425,36.3425,4700.0
2013-09-26 13:35:00,49.57,49.57,49.49,49.49,5700.0,36.3351,36.3351,36.2765,36.2765,5700.0
2013-09-26 13:40:00,49.54,49.54,49.48,49.49,1400.0,36.3131,36.3131,36.2692,36.2765,1400.0
2013-09-26 13:45:00,49.44,49.46,49.44,49.45,18600.0,36.2398,36.2545,36.2398,36.2472,18600.0
2013-09-26 13:50:00,49.48,49.48,49.43,49.46,6200.0,36.2692,36.2692,36.2325,36.2545,6200.0
2013-09-26 13:55:00,49.47,49.51,49.46,49.5,3500.0,36.2618,36.2911,36.2545,36.2838,3500.0
2013-09-26 14:00:00,49.42,49.42,49.4,49.4,3600.0,36.2252,36.2252,36.2105,36.2105,3600.0
2013-09-26 14:05:00,49.38,49.44,49.38,49.44,2200.0,36.1959,36.2398,36.1959,36.2398,2200.0
2013-09-26 14:10:00,49.43,49.44,49.4,49.41,4000.0,36.2325,36.2398,36.2105,36.2178,4000.0
2013-09-26 14:15:00,49.39,49.44,49.39,49.44,900.0,36.2032,36.2398,36.2032,36.2398,900.0
2013-09-26 14:20:00,49.4,49.43,49.39,49.43,13000.0,36.2105,36.2325,36.2032,36.2325,13000.0
2013-09-26 14:25:00,49.43,49.45,49.43,49.44,1500.0,36.2325,36.2472,36.2325,36.2398,1500.0
2013-09-26 14:30:00,49.45,49.47,49.45,49.45,1300.0,36.2472,36.2618,36.2472,36.2472,1300.0
2013-09-26 14:35:00,49.45,49.45,49.45,49.45,1300.0,36.2472,36.2472,36.2472,36.2472,1300.0
2013-09-26 14:40:00,49.45,49.46,49.42,49.46,27900.0,36.2472,36.2545,36.2252,36.2545,27900.0
2013-09-26 14:45:00,49.44,49.46,49.44,49.44,9900.0,36.2398,36.2545,36.2398,36.2398,9900.0
2013-09-26 14:50:00,49.44,49.45,49.43,49.45,11900.0,36.2398,36.2472,36.2325,36.2472,11900.0
2013-09-26 14:55:00,49.45,49.46,49.45,49.45,1000.0,36.2472,36.2545,36.2472,36.2472,1000.0
2013-09-26 15:00:00,49.45,49.48,49.45,49.47,1300.0,36.2472,36.2692,36.2472,36.2618,1300.0
2013-09-26 15:05:00,49.47,49.52,49.46,49.52,4800.0,36.2618,36.2985,36.2545,36.2985,4800.0
2013-09-26 15:10:00,49.49,49.49,49.42,49.44,5500.0,36.2765,36.2765,36.2252,36.2398,5500.0
2013-09-26 15:15:00,49.42,49.47,49.42,49.47,2700.0,36.2252,36.2618,36.2252,36.2618,2700.0
2013-09-26 15:20:00,49.46,49.48,49.45,49.47,9900.0,36.2545,36.2692,36.2472,36.2618,9900.0
2013-09-26 15:25:00,49.47,49.48,49.46,49.47,1800.0,36.2618,36.2692,36.2545,36.2618,1800.0
2013-09-26 15:30:00,49.46,49.5,49.45,49.49,29500.0,36.2545,36.2838,36.2472,36.2765,29500.0
2013-09-26 15:35:00,49.5,49.52,49.5,49.52,2300.0,36.2838,36.2985,36.2838,36.2985,2300.0
2013-09-26 15:40:00,49.53,49.55,49.52,49.55,3800.0,36.3058,36.3205,36.2985,36.3205,3800.0
2013-09-26 15:45:00,49.53,49.58,49.51,49.58,6000.0,36.3058,36.3425,36.2911,36.3425,6000.0
2013-09-26 15:50:00,49.53,49.54,49.53,49.54,900.0,36.3058,36.3131,36.3058,36.3131,900.0
2013-09-26 15:55:00,49.54,49.62,49.54,49.61,6500.0,36.3131,36.3718,36.3131,36.3645,6500.0
2013-09-27 09:30:00,49.29,49.35,49.2,49.3,51800.0,36.1299,36.1739,36.0639,36.1372,51800.0
2013-09-27 09:35:00,49.3,49.33,49.28,49.28,13000.0,36.1372,36.1592,36.1226,36.1226,13000.0
2013-09-27 09:40:00,49.25,49.29,49.22,49.28,9000.0,36.1006,36.1299,36.0786,36.1226,9000.0
2013-09-27 09:45:00,49.28,49.29,49.24,49.29,4600.0,36.1226,36.1299,36.0932,36.1299,4600.0
2013-09-27 09:50:00,49.29,49.3,49.26,49.26,3200.0,36.1299,36.1372,36.1079,36.1079,3200.0
2013-09-27 09:55:00,49.26,49.27,49.24,49.26,7700.0,36.1079,36.1152,36.0932,36.1079,7700.0
2013-09-27 10:00:00,49.24,49.26,49.21,49.22,15600.0,36.0932,36.1079,36.0712,36.0786,15600.0
2013-09-27 10:05:00,49.22,49.27,49.2,49.23,8600.0,36.0786,36.1152,36.0639,36.0859,8600.0
2013-09-27 10:10:00,49.22,49.23,49.22,49.22,900.0,36.0786,36.0859,36.0786,36.0786,900.0
2013-09-27 10:15:00,49.25,49.27,49.25,49.27,1200.0,36.1006,36.1152,36.1006,36.1152,1200.0
2013-09-27 10:20:00,49.28,49.28,49.25,49.25,1700.0,36.1226,36.1226,36.1006,36.1006,1700.0
2013-09-27 10:25:00,49.24,49.27,49.21,49.26,3500.0,36.0932,36.1152,36.0712,36.1079,3500.0
2013-09-27 10:30:00,49.28,49.31,49.28,49.31,2100.0,36.1226,36.1445,36.1226,36.1445,2100.0
2013-09-27 10:35:00,49.3,49.3,49.27,49.27,1400.0,36.1372,36.1372,36.1152,36.1152,1400.0
2013-09-27 10:40:00,49.23,49.25,49.22,49.23,600.0,36.0859,36.1006,36.0786,36.0859,600.0
2013-09-27 10:45:00,49.25,49.27,49.22,49.25,16000.0,36.1006,36.1152,36.0786,36.1006,16000.0
2013-09-27 10:50:00,49.25,49.25,49.22,49.22,900.0,36.1006,36.1006,36.0786,36.0786,900.0
2013-09-27 10:55:00,49.2,49.24,49.2,49.24,2500.0,36.0639,36.0932,36.0639,36.0932,2500.0
2013-09-27 11:00:00,49.23,49.23,49.2,49.21,700.0,36.0859,36.0859,36.0639,36.0712,700.0
2013-09-27 11:05:00,49.21,49.21,49.18,49.18,2500.0,36.0712,36.0712,36.0493,36.0493,2500.0
2013-09-27 11:10:00,49.16,49.17,49.16,49.17,1300.0,36.0346,36.0419,36.0346,36.0419,1300.0
2013-09-27 11:15:00,49.18,49.18,49.13,49.14,2400.0,36.0493,36.0493,36.0126,36.0199,2400.0
2013-09-27 11:20:00,49.12,49.15,49.11,49.15,4200.0,36.0053,36.0273,35.9979,36.0273,4200.0
2013-09-27 11:25:00,49.16,49.19,49.15,49.19,4500.0,36.0346,36.0566,36.0273,36.0566,4500.0
2013-09-27 11:30:00,49.18,49.18,49.16,49.18,2400.0,36.0493,36.0493,36.0346,36.0493,2400.0
2013-09-27 11:35:00,49.2,49.25,49.19,49.23,4200.0,36.0639,36.1006,36.0566,36.0859,4200.0
2013-09-27 11:40:00,49.22,49.22,49.18,49.18,1700.0,36.0786,36.0786,36.0493,36.0493,1700.0
2013-09-27 11:45:00,49.19,49.19,49.17,49.18,1200.0,36.0566,36.0566,36.0419,36.0493,1200.0
2013-09-27 11:50:00,49.18,49.18,49.17,49.18,1100.0,36.0493,36.0493,36.0419,36.0493,1100.0
2013-09-27 11:55:00,49.2,49.2,49.2,49.2,1000.0,36.0639,36.0639,36.0639,36.0639,1000.0
2013-09-27 12:00:00,49.2,49.21,49.2,49.21,1000.0,36.0639,36.0712,36.0639,36.0712,1000.0
2013-09-27 12:05:00,49.22,49.23,49.17,49.17,2000.0,36.0786,36.0859,36.0419,36.0419,2000.0
2013-09-27 12:10:00,49.17,49.18,49.17,49.18,1400.0,36.0419,36.0493,36.0419,36.0493,1400.0
2013-09-27 12:15:00,49.2,49.22,49.19,49.22,1800.0,36.0639,36.0786,36.0566,36.0786,1800.0
2013-09-27 12:20:00,49.23,49.25,49.22,49.24,1100.0,36.0859,36.1006,36.0786,36.0932,1100.0
2013-09-27 12:25:00,49.23,49.26,49.23,49.24,1500.0,36.0859,36.1079,36.0859,36.0932,1500.0
2013-09-27 12:30:00,49.24,49.25,49.24,49.25,500.0,36.0932,36.1006,36.0932,36.1006,500.0
2013-09-27 12:35:00,49.26,49.26,49.23,49.23,1000.0,36.1079,36.1079,36.0859,36.0859,1000.0
2013-09-27 12:40:00,49.22,49.22,49.19,49.19,2100.0,36.0786,36.0786,36.0566,36.0566,2100.0
2013-09-27 12:45:00,49.16,49.19,49.16,49.18,2200.0,36.0346,36.0566,36.0346,36.0493,2200.0
2013-09-27 12:50:00,49.19,49.19,49.18,49.18,1400.0,36.0566,36.0566,36.0493,36.0493,1400.0
2013-09-27 12:55:00,49.17,49.17,49.15,49.15,4300.0,36.0419,36.0419,36.0273,36.0273,4300.0
2013-09-27 13:00:00,49.15,49.17,49.12,49.16,31600.0,36.0273,36.0419,36.0053,36.0346,31600.0
2013-09-27 13:05:00,49.12,49.13,49.1,49.1,2600.0,36.0053,36.0126,35.9906,35.9906,2600.0
2013-09-27 13:10:00,49.1,49.16,49.1,49.15,5800.0,35.9906,36.0346,35.9906,36.0273,5800.0
2013-09-27 13:15:00,49.16,49.17,49.15,49.16,5000.0,36.0346,36.0419,36.0273,36.0346,5000.0
2013-09-27 13:20:00,49.14,49.14,49.14,49.14,1800.0,36.0199,36.0199,36.0199,36.0199,1800.0
2013-09-27 13:25:00,49.08,49.1,49.06,49.06,1500.0,35.976,35.9906,35.9613,35.9613,1500.0
2013-09-27 13:30:00,49.07,49.07,49.05,49.07,1700.0,35.9686,35.9686,35.954,35.9686,1700.0
2013-09-27 13:35:00,49.08,49.08,49.08,49.08,400.0,35.976,35.976,35.976,35.976,400.0
2013-09-27 13:40:00,49.07,49.1,49.07,49.09,1900.0,35.9686,35.9906,35.9686,35.9833,1900.0
2013-09-27 13:45:00,49.1,49.12,49.1,49.11,600.0,35.9906,36.0053,35.9906,35.9979,600.0
2013-09-27 13:50:00,49.12,49.12,49.11,49.11,1000.0,36.0053,36.0053,35.9979,35.9979,1000.0
2013-09-27 13:55:00,49.11,49.11,49.07,49.08,2200.0,35.9979,35.9979,35.9686,35.976,2200.0
2013-09-27 14:00:00,49.08,49.11,49.08,49.11,4600.0,35.976,35.9979,35.976,35.9979,4600.0
2013-09-27 14:05:00,49.05,49.05,49.04,49.04,900.0,35.954,35.954,35.9466,35.9466,900.0
2013-09-27 14:10:00,49.04,49.04,49.0,49.0,600.0,35.9466,35.9466,35.9173,35.9173,600.0
2013-09-27 14:15:00,49.01,49.02,48.99,48.99,6100.0,35.9246,35.932,35.91,35.91,6100.0
2013-09-27 14:20:00,48.98,48.99,48.98,48.99,3600.0,35.9027,35.91,35.9027,35.91,3600.0
2013-09-27 14:25:00,49.03,49.03,49.01,49.03,1600.0,35.9393,35.9393,35.9246,35.9393,1600.0
2013-09-27 14:30:00,49.04,49.04,49.03,49.03,1500.0,35.9466,35.9466,35.9393,35.9393,1500.0
2013-09-27 14:35:00,49.02,49.03,48.99,49.03,5500.0,35.932,35.9393,35.91,35.9393,5500.0
2013-09-27 14:40:00,49.03,49.03,49.02,49.03,1200.0,35.9393,35.9393,35.932,35.9393,1200.0
2013-09-27 14:45:00,49.06,49.08,49.06,49.07,2000.0,35.9613,35.976,35.9613,35.9686,2000.0
2013-09-27 14:50:00,49.07,49.09,49.06,49.08,2400.0,35.9686,35.9833,35.9613,35.976,2400.0
2013-09-27 14:55:00,49.08,49.08,49.04,49.04,2500.0,35.976,35.976,35.9466,35.9466,2500.0
2013-09-27 15:00:00,49.03,49.05,49.02,49.04,2800.0,35.9393,35.954,35.932,35.9466,2800.0
2013-09-27 15:05:00,49.02,49.02,49.0,49.0,1400.0,35.932,35.932,35.9173,35.9173,1400.0
2013-09-27 15:10:00,49.01,49.02,49.01,49.02,2700.0,35.9246,35.932,35.9246,35.932,2700.0
2013-09-27 15:15:00,49.01,49.02,49.01,49.02,1500.0,35.9246,35.932,35.9246,35.932,1500.0
2013-09-27 15:20:00,49.01,49.03,49.0,49.03,19900.0,35.9246,35.9393,35.9173,35.9393,19900.0
2013-09-27 15:25:00,49.03,49.03,49.02,49.03,3000.0,35.9393,35.9393,35.932,35.9393,3000.0
2013-09-27 15:30:00,49.04,49.04,49.03,49.04,6300.0,35.9466,35.9466,35.9393,35.9466,6300.0
2013-09-27 15:35:00,49.07,49.1,49.07,49.08,2100.0,35.9686,35.9906,35.9686,35.976,2100.0
2013-09-27 15:40:00,49.1,49.11,49.08,49.1,5600.0,35.9906,35.9979,35.976,35.9906,5600.0
2013-09-27 15:45:00,49.09,49.09,49.03,49.04,3300.0,35.9833,35.9833,35.9393,35.9466,3300.0
2013-09-27 15:50:00,49.03,49.07,49.03,49.07,5200.0,35.9393,35.9686,35.9393,35.9686,5200.0
2013-09-27 15:55:00,49.08,49.13,49.08,49.09,6300.0,35.976,36.0126,35.976,35.9833,6300.0
2013-09-30 09:30:00,48.68,48.68,48.36,48.59,17200.0,35.6828,35.6828,35.4482,35.6168,17200.0
2013-09-30 09:35:00,48.57,48.58,48.55,48.55,2600.0,35.6021,35.6095,35.5875,35.5875,2600.0
2013-09-30 09:40:00,48.55,48.63,48.55,48.61,14400.0,35.5875,35.6461,35.5875,35.6314,14400.0
2013-09-30 09:45:00,48.61,48.63,48.6,48.61,3300.0,35.6314,35.6461,35.6241,35.6314,3300.0
2013-09-30 09:50:00,48.59,48.63,48.58,48.63,22000.0,35.6168,35.6461,35.6095,35.6461,22000.0
2013-09-30 09:55:00,48.61,48.61,48.57,48.58,2100.0,35.6314,35.6314,35.6021,35.6095,2100.0
2013-09-30 10:00:00,48.56,48.62,48.56,48.61,9800.0,35.5948,35.6388,35.5948,35.6314,9800.0
2013-09-30 10:05:00,48.6,48.61,48.59,48.6,3300.0,35.6241,35.6314,35.6168,35.6241,3300.0
2013-09-30 10:10:00,48.6,48.61,48.57,48.59,2700.0,35.6241,35.6314,35.6021,35.6168,2700.0
2013-09-30 10:15:00,48.59,48.65,48.59,48.62,9900.0,35.6168,35.6608,35.6168,35.6388,9900.0
2013-09-30 10:20:00,48.65,48.67,48.64,48.66,5200.0,35.6608,35.6754,35.6534,35.6681,5200.0
2013-09-30 10:25:00,48.66,48.71,48.66,48.67,3400.0,35.6681,35.7047,35.6681,35.6754,3400.0
2013-09-30 10:30:00,48.66,48.69,48.66,48.67,1800.0,35.6681,35.6901,35.6681,35.6754,1800.0
2013-09-30 10:35:00,48.69,48.72,48.67,48.71,21500.0,35.6901,35.7121,35.6754,35.7047,21500.0
2013-09-30 10:40:00,48.7,48.75,48.68,48.75,6900.0,35.6974,35.7341,35.6828,35.7341,6900.0
2013-09-30 10:45:00,48.79,48.79,48.74,48.74,1300.0,35.7634,35.7634,35.7267,35.7267,1300.0
2013-09-30 10:50:00,48.74,48.74,48.72,48.74,1400.0,35.7267,35.7267,35.7121,35.7267,1400.0
2013-09-30 10:55:00,48.73,48.74,48.7,48.73,1900.0,35.7194,35.7267,35.6974,35.7194,1900.0
2013-09-30 11:00:00,48.72,48.73,48.71,48.72,10800.0,35.7121,35.7194,35.7047,35.7121,10800.0
2013-09-30 11:05:00,48.72,48.73,48.71,48.72,900.0,35.7121,35.7194,35.7047,35.7121,900.0
2013-09-30 11:10:00,48.71,48.71,48.68,48.68,5300.0,35.7047,35.7047,35.6828,35.6828,5300.0
2013-09-30 11:15:00,48.69,48.69,48.69,48.69,1100.0,35.6901,35.6901,35.6901,35.6901,1100.0
2013-09-30 11:20:00,48.69,48.71,48.69,48.7,3500.0,35.6901,35.7047,35.6901,35.6974,3500.0
2013-09-30 11:25:00,48.74,48.75,48.71,48.71,37600.0,35.7267,35.7341,35.7047,35.7047,37600.0
2013-09-30 11:30:00,48.71,48.76,48.71,48.75,7400.0,35.7047,35.7414,35.7047,35.7341,7400.0
2013-09-30 11:35:00,48.74,48.74,48.73,48.73,400.0,35.7267,35.7267,35.7194,35.7194,400.0
2013-09-30 11:40:00,48.74,48.74,48.72,48.72,4100.0,35.7267,35.7267,35.7121,35.7121,4100.0
2013-09-30 11:45:00,48.75,48.75,48.72,48.74,17200.0,35.7341,35.7341,35.7121,35.7267,17200.0
2013-09-30 11:50:00,48.74,48.74,48.71,48.71,6400.0,35.7267,35.7267,35.7047,35.7047,6400.0
2013-09-30 11:55:00,48.75,48.78,48.73,48.77,1000.0,35.7341,35.7561,35.7194,35.7487,1000.0
2013-09-30 12:00:00,48.78,48.79,48.75,48.75,2000.0,35.7561,35.7634,35.7341,35.7341,2000.0
2013-09-30 12:05:00,48.77,48.77,48.73,48.73,1000.0,35.7487,35.7487,35.7194,35.7194,1000.0
2013-09-30 12:10:00,48.72,48.72,48.71,48.71,600.0,35.7121,35.7121,35.7047,35.7047,600.0
2013-09-30 12:15:00,48.72,48.72,48.7,48.7,7600.0,35.7121,35.7121,35.6974,35.6974,7600.0
2013-09-30 12:20:00,48.71,48.71,48.68,48.68,8000.0,35.7047,35.7047,35.6828,35.6828,8000.0
2013-09-30 12:25:00,48.69,48.69,48.67,48.68,6500.0,35.6901,35.6901,35.6754,35.6828,6500.0
2013-09-30 12:30:00,48.68,48.68,48.67,48.67,700.0,35.6828,35.6828,35.6754,35.6754,700.0
2013-09-30 12:35:00,48.68,48.7,48.68,48.68,4100.0,35.6828,35.6974,35.6828,35.6828,4100.0
2013-09-30 12:40:00,48.68,48.72,48.68,48.72,18800.0,35.6828,35.7121,35.6828,35.7121,18800.0
2013-09-30 12:45:00,48.74,48.74,48.72,48.73,8200.0,35.7267,35.7267,35.7121,35.7194,8200.0
2013-09-30 12:50:00,48.73,48.73,48.71,48.71,800.0,35.7194,35.7194,35.7047,35.7047,800.0
2013-09-30 12:55:00,48.7,48.71,48.7,48.7,3100.0,35.6974,35.7047,35.6974,35.6974,3100.0
2013-09-30 13:00:00,48.7,48.75,48.69,48.74,21200.0,35.6974,35.7341,35.6901,35.7267,21200.0
2013-09-30 13:05:00,48.75,48.75,48.74,48.74,3600.0,35.7341,35.7341,35.7267,35.7267,3600.0
2013-09-30 13:10:00,48.75,48.75,48.73,48.74,4900.0,35.7341,35.7341,35.7194,35.7267,4900.0
2013-09-30 13:15:00,48.74,48.8,48.73,48.79,23800.0,35.7267,35.7707,35.7194,35.7634,23800.0
2013-09-30 13:20:00,48.8,48.8,48.75,48.75,2600.0,35.7707,35.7707,35.7341,35.7341,2600.0
2013-09-30 13:25:00,48.76,48.76,48.71,48.71,5500.0,35.7414,35.7414,35.7047,35.7047,5500.0
2013-09-30 13:30:00,48.73,48.77,48.72,48.77,3200.0,35.7194,35.7487,35.7121,35.7487,3200.0
2013-09-30 13:35:00,48.78,48.8,48.76,48.78,203600.0,35.7561,35.7707,35.7414,35.7561,203600.0
2013-09-30 13:40:00,48.73,48.78,48.73,48.78,2400.0,35.7194,35.7561,35.7194,35.7561,2400.0
2013-09-30 13:45:00,48.78,48.8,48.78,48.8,3700.0,35.7561,35.7707,35.7561,35.7707,3700.0
2013-09-30 13:50:00,48.78,48.79,48.78,48.78,5500.0,35.7561,35.7634,35.7561,35.7561,5500.0
2013-09-30 13:55:00,48.77,48.77,48.67,48.69,29500.0,35.7487,35.7487,35.6754,35.6901,29500.0
2013-09-30 14:00:00,48.72,48.72,48.66,48.68,5600.0,35.7121,35.7121,35.6681,35.6828,5600.0
2013-09-30 14:05:00,48.69,48.73,48.69,48.73,18000.0,35.6901,35.7194,35.6901,35.7194,18000.0
2013-09-30 14:10:00,48.73,48.75,48.71,48.72,18100.0,35.7194,35.7341,35.7047,35.7121,18100.0
2013-09-30 14:15:00,48.72,48.74,48.71,48.71,65000.0,35.7121,35.7267,35.7047,35.7047,65000.0
2013-09-30 14:20:00,48.72,48.72,48.68,48.68,6400.0,35.7121,35.7121,35.6828,35.6828,6400.0
2013-09-30 14:25:00,48.69,48.72,48.69,48.72,4600.0,35.6901,35.7121,35.6901,35.7121,4600.0
2013-09-30 14:30:00,48.72,48.76,48.71,48.75,13200.0,35.7121,35.7414,35.7047,35.7341,13200.0
2013-09-30 14:35:00,48.75,48.77,48.74,48.75,1200.0,35.7341,35.7487,35.7267,35.7341,1200.0
2013-09-30 14:40:00,48.75,48.75,48.71,48.71,1900.0,35.7341,35.7341,35.7047,35.7047,1900.0
2013-09-30 14:45:00,48.72,48.74,48.72,48.73,800.0,35.7121,35.7267,35.7121,35.7194,800.0
2013-09-30 14:50:00,48.73,48.73,48.7,48.7,2500.0,35.7194,35.7194,35.6974,35.6974,2500.0
2013-09-30 14:55:00,48.71,48.71,48.7,48.7,500.0,35.7047,35.7047,35.6974,35.6974,500.0
2013-09-30 15:00:00,48.7,48.7,48.62,48.62,6800.0,35.6974,35.6974,35.6388,35.6388,6800.0
2013-09-30 15:05:00,48.62,48.62,48.6,48.6,86900.0,35.6388,35.6388,35.6241,35.6241,86900.0
2013-09-30 15:10:00,48.61,48.61,48.56,48.56,1500.0,35.6314,35.6314,35.5948,35.5948,1500.0
2013-09-30 15:15:00,48.55,48.58,48.54,48.56,4400.0,35.5875,35.6095,35.5801,35.5948,4400.0
2013-09-30 15:20:00,48.58,48.6,48.58,48.6,13000.0,35.6095,35.6241,35.6095,35.6241,13000.0
2013-09-30 15:25:00,48.59,48.6,48.59,48.6,7500.0,35.6168,35.6241,35.6168,35.6241,7500.0
2013-09-30 15:30:00,48.59,48.59,48.54,48.56,84500.0,35.6168,35.6168,35.5801,35.5948,84500.0
2013-09-30 15:35:00,48.55,48.6,48.55,48.55,3400.0,35.5875,35.6241,35.5875,35.5875,3400.0
2013-09-30 15:40:00,48.53,48.53,48.52,48.53,4500.0,35.5728,35.5728,35.5655,35.5728,4500.0
2013-09-30 15:45:00,48.57,48.58,48.54,48.54,3800.0,35.6021,35.6095,35.5801,35.5801,3800.0
2013-09-30 15:50:00,48.54,48.55,48.51,48.51,4000.0,35.5801,35.5875,35.5581,35.5581,4000.0
2013-09-30 15:55:00,48.51,48.65,48.51,48.64,8800.0,35.5581,35.6608,35.5581,35.6534,8800.0
2013-10-01 09:30:00,48.98,49.08,48.84,49.08,2300.0,35.9027,35.976,35.8,35.976,2300.0
2013-10-01 09:35:00,49.07,49.14,49.05,49.12,12500.0,35.9686,36.0199,35.954,36.0053,12500.0
2013-10-01 09:40:00,49.08,49.13,49.07,49.07,7400.0,35.976,36.0126,35.9686,35.9686,7400.0
2013-10-01 09:45:00,49.07,49.08,49.05,49.07,23600.0,35.9686,35.976,35.954,35.9686,23600.0
2013-10-01 09:50:00,49.07,49.11,49.05,49.1,7300.0,35.9686,35.9979,35.954,35.9906,7300.0
2013-10-01 09:55:00,49.08,49.08,49.04,49.05,1100.0,35.976,35.976,35.9466,35.954,1100.0
2013-10-01 10:00:00,49.07,49.13,49.07,49.12,7600.0,35.9686,36.0126,35.9686,36.0053,7600.0
2013-10-01 10:05:00,49.1,49.12,49.08,49.09,8500.0,35.9906,36.0053,35.976,35.9833,8500.0
2013-10-01 10:10:00,49.09,49.1,49.04,49.04,6800.0,35.9833,35.9906,35.9466,35.9466,6800.0
2013-10-01 10:15:00,49.03,49.09,49.03,49.07,13400.0,35.9393,35.9833,35.9393,35.9686,13400.0
2013-10-01 10:20:00,49.08,49.14,49.08,49.13,3200.0,35.976,36.0199,35.976,36.0126,3200.0
2013-10-01 10:25:00,49.13,49.14,49.1,49.12,9000.0,36.0126,36.0199,35.9906,36.0053,9000.0
2013-10-01 10:30:00,49.13,49.17,49.11,49.17,6400.0,36.0126,36.0419,35.9979,36.0419,6400.0
2013-10-01 10:35:00,49.17,49.2,49.16,49.2,20000.0,36.0419,36.0639,36.0346,36.0639,20000.0
2013-10-01 10:40:00,49.2,49.25,49.19,49.22,148200.0,36.0639,36.1006,36.0566,36.0786,148200.0
2013-10-01 10:45:00,49.23,49.24,49.22,49.24,4300.0,36.0859,36.0932,36.0786,36.0932,4300.0
2013-10-01 10:50:00,49.23,49.28,49.23,49.27,6100.0,36.0859,36.1226,36.0859,36.1152,6100.0
2013-10-01 10:55:00,49.25,49.31,49.25,49.31,12200.0,36.1006,36.1445,36.1006,36.1445,12200.0
2013-10-01 11:00:00,49.31,49.33,49.31,49.32,7100.0,36.1445,36.1592,36.1445,36.1519,7100.0
2013-10-01 11:05:00,49.32,49.35,49.32,49.33,14500.0,36.1519,36.1739,36.1519,36.1592,14500.0
2013-10-01 11:10:00,49.34,49.35,49.33,49.34,15300.0,36.1665,36.1739,36.1592,36.1665,15300.0
2013-10-01 11:15:00,49.34,49.35,49.32,49.35,21800.0,36.1665,36.1739,36.1519,36.1739,21800.0
2013-10-01 11:20:00,49.34,49.35,49.32,49.33,12800.0,36.1665,36.1739,36.1519,36.1592,12800.0
2013-10-01 11:25:00,49.31,49.32,49.28,49.29,8200.0,36.1445,36.1519,36.1226,36.1299,8200.0
2013-10-01 11:30:00,49.3,49.31,49.3,49.31,2800.0,36.1372,36.1445,36.1372,36.1445,2800.0
2013-10-01 11:35:00,49.33,49.36,49.33,49.36,4000.0,36.1592,36.1812,36.1592,36.1812,4000.0
2013-10-01 11:40:00,49.36,49.4,49.36,49.39,8000.0,36.1812,36.2105,36.1812,36.2032,8000.0
2013-10-01 11:45:00,49.39,49.41,49.39,49.39,6000.0,36.2032,36.2178,36.2032,36.2032,6000.0
2013-10-01 11:50:00,49.38,49.38,49.38,49.38,500.0,36.1959,36.1959,36.1959,36.1959,500.0
2013-10-01 11:55:00,49.38,49.39,49.37,49.37,800.0,36.1959,36.2032,36.1885,36.1885,800.0
2013-10-01 12:00:00,49.37,49.38,49.36,49.38,600.0,36.1885,36.1959,36.1812,36.1959,600.0
2013-10-01 12:05:00,49.36,49.38,49.36,49.37,2400.0,36.1812,36.1959,36.1812,36.1885,2400.0
2013-10-01 12:10:00,49.37,49.38,49.36,49.36,1300.0,36.1885,36.1959,36.1812,36.1812,1300.0
2013-10-01 12:15:00,49.34,49.37,49.34,49.36,600.0,36.1665,36.1885,36.1665,36.1812,600.0
2013-10-01 12:20:00,49.35,49.36,49.35,49.36,900.0,36.1739,36.1812,36.1739,36.1812,900.0
2013-10-01 12:25:00,49.36,49.39,49.33,49.39,2100.0,36.1812,36.2032,36.1592,36.2032,2100.0
2013-10-01 12:30:00,49.39,49.41,49.36,49.38,5600.0,36.2032,36.2178,36.1812,36.1959,5600.0
2013-10-01 12:35:00,49.37,49.38,49.34,49.34,27900.0,36.1885,36.1959,36.1665,36.1665,27900.0
2013-10-01 12:40:00,49.35,49.35,49.33,49.35,3400.0,36.1739,36.1739,36.1592,36.1739,3400.0
2013-10-01 12:45:00,49.35,49.36,49.34,49.34,6900.0,36.1739,36.1812,36.1665,36.1665,6900.0
2013-10-01 12:50:00,49.36,49.36,49.34,49.34,3700.0,36.1812,36.1812,36.1665,36.1665,3700.0
2013-10-01 12:55:00,49.33,49.34,49.33,49.33,3600.0,36.1592,36.1665,36.1592,36.1592,3600.0
2013-10-01 13:00:00,49.34,49.37,49.34,49.37,800.0,36.1665,36.1885,36.1665,36.1885,800.0
2013-10-01 13:05:00,49.36,49.39,49.36,49.36,211700.0,36.1812,36.2032,36.1812,36.1812,211700.0
2013-10-01 13:10:00,49.37,49.37,49.36,49.36,400.0,36.1885,36.1885,36.1812,36.1812,400.0
2013-10-01 13:15:00,49.36,49.39,49.36,49.38,7700.0,36.1812,36.2032,36.1812,36.1959,7700.0
2013-10-01 13:20:00,49.37,49.37,49.35,49.35,2100.0,36.1885,36.1885,36.1739,36.1739,2100.0
2013-10-01 13:25:00,49.36,49.36,49.34,49.34,500.0,36.1812,36.1812,36.1665,36.1665,500.0
2013-10-01 13:30:00,49.34,49.35,49.34,49.34,900.0,36.1665,36.1739,36.1665,36.1665,900.0
2013-10-01 13:35:00,49.33,49.33,49.31,49.31,1400.0,36.1592,36.1592,36.1445,36.1445,1400.0
2013-10-01 13:40:00,49.32,49.34,49.32,49.34,2600.0,36.1519,36.1665,36.1519,36.1665,2600.0
2013-10-01 13:45:00,49.33,49.34,49.33,49.33,28800.0,36.1592,36.1665,36.1592,36.1592,28800.0
2013-10-01 13:50:00,49.31,49.35,49.31,49.32,5700.0,36.1445,36.1739,36.1445,36.1519,5700.0
2013-10-01 13:55:00,49.33,49.34,49.32,49.33,2700.0,36.1592,36.1665,36.1519,36.1592,2700.0
2013-10-01 14:00:00,49.34,49.35,49.31,49.32,1900.0,36.1665,36.1739,36.1445,36.1519,1900.0
2013-10-01 14:05:00,49.31,49.31,49.28,49.28,1200.0,36.1445,36.1445,36.1226,36.1226,1200.0
2013-10-01 14:10:00,49.3,49.3,49.27,49.27,12000.0,36.1372,36.1372,36.1152,36.1152,12000.0
2013-10-01 14:15:00,49.29,49.29,49.24,49.27,269800.0,36.1299,36.1299,36.0932,36.1152,269800.0
2013-10-01 14:20:00,49.27,49.27,49.26,49.26,8800.0,36.1152,36.1152,36.1079,36.1079,8800.0
2013-10-01 14:25:00,49.24,49.27,49.22,49.25,18400.0,36.0932,36.1152,36.0786,36.1006,18400.0
2013-10-01 14:30:00,49.26,49.26,49.23,49.25,3000.0,36.1079,36.1079,36.0859,36.1006,3000.0
2013-10-01 14:35:00,49.24,49.28,49.23,49.28,5300.0,36.0932,36.1226,36.0859,36.1226,5300.0
2013-10-01 14:40:00,49.29,49.3,49.28,49.28,2400.0,36.1299,36.1372,36.1226,36.1226,2400.0
2013-10-01 14:45:00,49.25,49.29,49.25,49.29,8500.0,36.1006,36.1299,36.1006,36.1299,8500.0
2013-10-01 14:50:00,49.28,49.33,49.28,49.33,11000.0,36.1226,36.1592,36.1226,36.1592,11000.0
2013-10-01 14:55:00,49.31,49.35,49.31,49.34,4600.0,36.1445,36.1739,36.1445,36.1665,4600.0
2013-10-01 15:00:00,49.31,49.31,49.28,49.3,1000.0,36.1445,36.1445,36.1226,36.1372,1000.0
2013-10-01 15:05:00,49.28,49.32,49.25,49.31,21400.0,36.1226,36.1519,36.1006,36.1445,21400.0
2013-10-01 15:10:00,49.32,49.34,49.32,49.32,18000.0,36.1519,36.1665,36.1519,36.1519,18000.0
2013-10-01 15:15:00,49.31,49.34,49.31,49.34,2900.0,36.1445,36.1665,36.1445,36.1665,2900.0
2013-10-01 15:20:00,49.35,49.35,49.32,49.35,6800.0,36.1739,36.1739,36.1519,36.1739,6800.0
2013-10-01 15:25:00,49.36,49.39,49.36,49.39,7200.0,36.1812,36.2032,36.1812,36.2032,7200.0
2013-10-01 15:30:00,49.39,49.46,49.39,49.46,9600.0,36.2032,36.2545,36.2032,36.2545,9600.0
2013-10-01 15:35:00,49.46,49.47,49.45,49.46,5400.0,36.2545,36.2618,36.2472,36.2545,5400.0
2013-10-01 15:40:00,49.46,49.46,49.45,49.45,11600.0,36.2545,36.2545,36.2472,36.2472,11600.0
2013-10-01 15:45:00,49.43,49.47,49.41,49.47,179000.0,36.2325,36.2618,36.2178,36.2618,179000.0
2013-10-01 15:50:00,49.45,49.46,49.44,49.46,12700.0,36.2472,36.2545,36.2398,36.2545,12700.0
2013-10-01 15:55:00,49.44,49.56,49.44,49.55,38800.0,36.2398,36.3278,36.2398,36.3205,38800.0
2013-10-02 09:30:00,49.34,49.34,49.26,49.26,10100.0,36.1665,36.1665,36.1079,36.1079,10100.0
2013-10-02 09:35:00,49.3,49.42,49.3,49.36,25300.0,36.1372,36.2252,36.1372,36.1812,25300.0
2013-10-02 09:40:00,49.36,49.37,49.31,49.33,6600.0,36.1812,36.1885,36.1445,36.1592,6600.0
2013-10-02 09:45:00,49.34,49.34,49.28,49.28,2300.0,36.1665,36.1665,36.1226,36.1226,2300.0
2013-10-02 09:50:00,49.28,49.34,49.27,49.33,1200.0,36.1226,36.1665,36.1152,36.1592,1200.0
2013-10-02 09:55:00,49.36,49.36,49.31,49.33,4000.0,36.1812,36.1812,36.1445,36.1592,4000.0
2013-10-02 10:00:00,49.34,49.34,49.3,49.33,5200.0,36.1665,36.1665,36.1372,36.1592,5200.0
2013-10-02 10:05:00,49.34,49.34,49.21,49.21,7700.0,36.1665,36.1665,36.0712,36.0712,7700.0
2013-10-02 10:10:00,49.19,49.25,49.19,49.23,6000.0,36.0566,36.1006,36.0566,36.0859,6000.0
2013-10-02 10:15:00,49.22,49.26,49.2,49.25,7500.0,36.0786,36.1079,36.0639,36.1006,7500.0
2013-10-02 10:20:00,49.25,49.29,49.23,49.28,1900.0,36.1006,36.1299,36.0859,36.1226,1900.0
2013-10-02 10:25:00,49.27,49.29,49.26,49.27,16800.0,36.1152,36.1299,36.1079,36.1152,16800.0
2013-10-02 10:30:00,49.27,49.29,49.25,49.27,5600.0,36.1152,36.1299,36.1006,36.1152,5600.0
2013-10-02 10:35:00,49.3,49.36,49.3,49.36,36800.0,36.1372,36.1812,36.1372,36.1812,36800.0
2013-10-02 10:40:00,49.34,49.38,49.34,49.38,19300.0,36.1665,36.1959,36.1665,36.1959,19300.0
2013-10-02 10:45:00,49.4,49.41,49.37,49.38,2400.0,36.2105,36.2178,36.1885,36.1959,2400.0
2013-10-02 10:50:00,49.39,49.39,49.37,49.37,1500.0,36.2032,36.2032,36.1885,36.1885,1500.0
2013-10-02 10:55:00,49.41,49.46,49.41,49.45,1600.0,36.2178,36.2545,36.2178,36.2472,1600.0
2013-10-02 11:00:00,49.44,49.45,49.44,49.45,1300.0,36.2398,36.2472,36.2398,36.2472,1300.0
2013-10-02 11:05:00,49.44,49.47,49.44,49.45,1300.0,36.2398,36.2618,36.2398,36.2472,1300.0
2013-10-02 11:10:00,49.44,49.5,49.44,49.5,2600.0,36.2398,36.2838,36.2398,36.2838,2600.0
2013-10-02 11:15:00,49.52,49.54,49.52,49.54,700.0,36.2985,36.3131,36.2985,36.3131,700.0
2013-10-02 11:20:00,49.52,49.52,49.49,49.51,51600.0,36.2985,36.2985,36.2765,36.2911,51600.0
2013-10-02 11:25:00,49.5,49.5,49.49,49.49,1100.0,36.2838,36.2838,36.2765,36.2765,1100.0
2013-10-02 11:30:00,49.51,49.53,49.51,49.53,800.0,36.2911,36.3058,36.2911,36.3058,800.0
2013-10-02 11:35:00,49.52,49.52,49.47,49.47,23700.0,36.2985,36.2985,36.2618,36.2618,23700.0
2013-10-02 11:40:00,49.47,49.47,49.42,49.42,2400.0,36.2618,36.2618,36.2252,36.2252,2400.0
2013-10-02 11:45:00,49.41,49.47,49.41,49.47,1400.0,36.2178,36.2618,36.2178,36.2618,1400.0
2013-10-02 11:50:00,49.47,49.49,49.46,49.49,2900.0,36.2618,36.2765,36.2545,36.2765,2900.0
2013-10-02 11:55:00,49.49,49.49,49.47,49.47,5200.0,36.2765,36.2765,36.2618,36.2618,5200.0
2013-10-02 12:00:00,49.48,49.52,49.48,49.51,1500.0,36.2692,36.2985,36.2692,36.2911,1500.0
2013-10-02 12:05:00,49.52,49.54,49.52,49.53,43200.0,36.2985,36.3131,36.2985,36.3058,43200.0
2013-10-02 12:10:00,49.54,49.55,49.53,49.53,12300.0,36.3131,36.3205,36.3058,36.3058,12300.0
2013-10-02 12:15:00,49.53,49.54,49.53,49.53,4000.0,36.3058,36.3131,36.3058,36.3058,4000.0
2013-10-02 12:20:00,49.52,49.52,49.49,49.49,1000.0,36.2985,36.2985,36.2765,36.2765,1000.0
2013-10-02 12:25:00,49.48,49.49,49.47,49.49,2000.0,36.2692,36.2765,36.2618,36.2765,2000.0
2013-10-02 12:30:00,49.49,49.51,49.49,49.49,2900.0,36.2765,36.2911,36.2765,36.2765,2900.0
2013-10-02 12:35:00,49.51,49.55,49.51,49.54,3500.0,36.2911,36.3205,36.2911,36.3131,3500.0
2013-10-02 12:40:00,49.55,49.55,49.53,49.54,9900.0,36.3205,36.3205,36.3058,36.3131,9900.0
2013-10-02 12:45:00,49.55,49.55,49.54,49.54,5200.0,36.3205,36.3205,36.3131,36.3131,5200.0
2013-10-02 12:50:00,49.54,49.54,49.53,49.54,800.0,36.3131,36.3131,36.3058,36.3131,800.0
2013-10-02 12:55:00,49.52,49.52,49.52,49.52,600.0,36.2985,36.2985,36.2985,36.2985,600.0
2013-10-02 13:00:00,49.53,49.53,49.53,49.53,700.0,36.3058,36.3058,36.3058,36.3058,700.0
2013-10-02 13:05:00,49.56,49.57,49.56,49.56,400.0,36.3278,36.3351,36.3278,36.3278,400.0
2013-10-02 13:10:00,49.56,49.57,49.53,49.53,1000.0,36.3278,36.3351,36.3058,36.3058,1000.0
2013-10-02 13:15:00,49.55,49.56,49.55,49.56,9100.0,36.3205,36.3278,36.3205,36.3278,9100.0
2013-10-02 13:20:00,49.55,49.57,49.55,49.57,2300.0,36.3205,36.3351,36.3205,36.3351,2300.0
2013-10-02 13:25:00,49.6,49.64,49.6,49.64,6300.0,36.3571,36.3864,36.3571,36.3864,6300.0
2013-10-02 13:30:00,49.63,49.64,49.63,49.64,1600.0,36.3791,36.3864,36.3791,36.3864,1600.0
2013-10-02 13:35:00,49.63,49.66,49.63,49.63,1900.0,36.3791,36.4011,36.3791,36.3791,1900.0
2013-10-02 13:40:00,49.64,49.65,49.62,49.62,1100.0,36.3864,36.3938,36.3718,36.3718,1100.0
2013-10-02 13:45:00,49.62,49.65,49.62,49.64,4300.0,36.3718,36.3938,36.3718,36.3864,4300.0
2013-10-02 13:50:00,49.63,49.64,49.63,49.64,300.0,36.3791,36.3864,36.3791,36.3864,300.0
2013-10-02 13:55:00,49.63,49.64,49.62,49.62,6500.0,36.3791,36.3864,36.3718,36.3718,6500.0
2013-10-02 14:00:00,49.54,49.58,49.54,49.57,1000.0,36.3131,36.3425,36.3131,36.3351,1000.0
2013-10-02 14:05:00,49.56,49.56,49.53,49.53,1100.0,36.3278,36.3278,36.3058,36.3058,1100.0
2013-10-02 14:10:00,49.55,49.55,49.5,49.5,1800.0,36.3205,36.3205,36.2838,36.2838,1800.0
2013-10-02 14:15:00,49.5,49.56,49.5,49.54,5600.0,36.2838,36.3278,36.2838,36.3131,5600.0
2013-10-02 14:20:00,49.58,49.59,49.57,49.59,1900.0,36.3425,36.3498,36.3351,36.3498,1900.0
2013-10-02 14:25:00,49.59,49.6,49.58,49.6,6000.0,36.3498,36.3571,36.3425,36.3571,6000.0
2013-10-02 14:30:00,49.58,49.6,49.57,49.6,2100.0,36.3425,36.3571,36.3351,36.3571,2100.0
2013-10-02 14:35:00,49.55,49.55,49.52,49.53,5500.0,36.3205,36.3205,36.2985,36.3058,5500.0
2013-10-02 14:40:00,49.51,49.51,49.51,49.51,200.0,36.2911,36.2911,36.2911,36.2911,200.0
2013-10-02 14:45:00,49.49,49.51,49.49,49.49,1200.0,36.2765,36.2911,36.2765,36.2765,1200.0
2013-10-02 14:50:00,49.5,49.5,49.49,49.5,1000.0,36.2838,36.2838,36.2765,36.2838,1000.0
2013-10-02 14:55:00,49.47,49.47,49.46,49.47,6500.0,36.2618,36.2618,36.2545,36.2618,6500.0
2013-10-02 15:00:00,49.5,49.5,49.48,49.49,3100.0,36.2838,36.2838,36.2692,36.2765,3100.0
2013-10-02 15:05:00,49.49,49.53,49.49,49.53,3700.0,36.2765,36.3058,36.2765,36.3058,3700.0
2013-10-02 15:10:00,49.55,49.56,49.54,49.54,1600.0,36.3205,36.3278,36.3131,36.3131,1600.0
2013-10-02 15:15:00,49.53,49.56,49.53,49.56,3700.0,36.3058,36.3278,36.3058,36.3278,3700.0
2013-10-02 15:20:00,49.55,49.55,49.5,49.52,3200.0,36.3205,36.3205,36.2838,36.2985,3200.0
2013-10-02 15:25:00,49.51,49.58,49.51,49.58,371900.0,36.2911,36.3425,36.2911,36.3425,371900.0
2013-10-02 15:30:00,49.56,49.63,49.56,49.63,23600.0,36.3278,36.3791,36.3278,36.3791,23600.0
2013-10-02 15:35:00,49.63,49.63,49.6,49.61,32200.0,36.3791,36.3791,36.3571,36.3645,32200.0
2013-10-02 15:40:00,49.6,49.63,49.6,49.62,13400.0,36.3571,36.3791,36.3571,36.3718,13400.0
2013-10-02 15:45:00,49.62,49.62,49.57,49.58,9800.0,36.3718,36.3718,36.3351,36.3425,9800.0
2013-10-02 15:50:00,49.59,49.63,49.59,49.63,6200.0,36.3498,36.3791,36.3498,36.3791,6200.0
2013-10-02 15:55:00,49.62,49.7,49.62,49.68,5200.0,36.3718,36.4304,36.3718,36.4158,5200.0
2013-10-03 09:30:00,50.0,50.02,49.95,50.01,52500.0,36.6503,36.665,36.6137,36.6577,52500.0
2013-10-03 09:35:00,50.0,50.02,49.95,49.95,19300.0,36.6503,36.665,36.6137,36.6137,19300.0
2013-10-03 09:40:00,49.94,49.94,49.89,49.9,7100.0,36.6063,36.6063,36.5697,36.577,7100.0
2013-10-03 09:45:00,49.87,49.89,49.84,49.84,2800.0,36.555,36.5697,36.533,36.533,2800.0
2013-10-03 09:50:00,49.83,49.86,49.81,49.86,8200.0,36.5257,36.5477,36.5111,36.5477,8200.0
2013-10-03 09:55:00,49.85,49.86,49.84,49.84,1100.0,36.5404,36.5477,36.533,36.533,1100.0
2013-10-03 10:00:00,49.84,49.85,49.81,49.81,4700.0,36.533,36.5404,36.5111,36.5111,4700.0
2013-10-03 10:05:00,49.77,49.78,49.72,49.73,9300.0,36.4817,36.4891,36.4451,36.4524,9300.0
2013-10-03 10:10:00,49.75,49.85,49.75,49.82,25100.0,36.4671,36.5404,36.4671,36.5184,25100.0
2013-10-03 10:15:00,49.82,49.88,49.82,49.84,9800.0,36.5184,36.5624,36.5184,36.533,9800.0
2013-10-03 10:20:00,49.83,49.83,49.69,49.7,6400.0,36.5257,36.5257,36.4231,36.4304,6400.0
2013-10-03 10:25:00,49.71,49.72,49.7,49.7,1900.0,36.4378,36.4451,36.4304,36.4304,1900.0
2013-10-03 10:30:00,49.71,49.71,49.61,49.62,2000.0,36.4378,36.4378,36.3645,36.3718,2000.0
2013-10-03 10:35:00,49.64,49.67,49.64,49.65,4200.0,36.3864,36.4084,36.3864,36.3938,4200.0
2013-10-03 10:40:00,49.67,49.67,49.65,49.65,500.0,36.4084,36.4084,36.3938,36.3938,500.0
2013-10-03 10:45:00,49.63,49.63,49.62,49.62,1900.0,36.3791,36.3791,36.3718,36.3718,1900.0
2013-10-03 10:50:00,49.62,49.62,49.59,49.6,6300.0,36.3718,36.3718,36.3498,36.3571,6300.0
2013-10-03 10:55:00,49.66,49.72,49.66,49.68,13600.0,36.4011,36.4451,36.4011,36.4158,13600.0
2013-10-03 11:00:00,49.68,49.68,49.63,49.63,900.0,36.4158,36.4158,36.3791,36.3791,900.0
2013-10-03 11:05:00,49.65,49.7,49.65,49.7,6800.0,36.3938,36.4304,36.3938,36.4304,6800.0
2013-10-03 11:10:00,49.67,49.67,49.64,49.65,24600.0,36.4084,36.4084,36.3864,36.3938,24600.0
2013-10-03 11:15:00,49.65,49.66,49.62,49.63,22700.0,36.3938,36.4011,36.3718,36.3791,22700.0
2013-10-03 11:20:00,49.65,49.66,49.63,49.65,5000.0,36.3938,36.4011,36.3791,36.3938,5000.0
2013-10-03 11:25:00,49.65,49.66,49.61,49.61,1000.0,36.3938,36.4011,36.3645,36.3645,1000.0
2013-10-03 11:30:00,49.58,49.6,49.58,49.6,800.0,36.3425,36.3571,36.3425,36.3571,800.0
2013-10-03 11:35:00,49.54,49.54,49.43,49.48,7500.0,36.3131,36.3131,36.2325,36.2692,7500.0
2013-10-03 11:40:00,49.47,49.47,49.39,49.39,13900.0,36.2618,36.2618,36.2032,36.2032,13900.0
2013-10-03 11:45:00,49.36,49.36,49.3,49.33,4200.0,36.1812,36.1812,36.1372,36.1592,4200.0
2013-10-03 11:50:00,49.34,49.39,49.34,49.38,7400.0,36.1665,36.2032,36.1665,36.1959,7400.0
2013-10-03 11:55:00,49.37,49.38,49.3,49.31,13100.0,36.1885,36.1959,36.1372,36.1445,13100.0
2013-10-03 12:00:00,49.29,49.29,49.28,49.28,500.0,36.1299,36.1299,36.1226,36.1226,500.0
2013-10-03 12:05:00,49.28,49.31,49.26,49.31,41100.0,36.1226,36.1445,36.1079,36.1445,41100.0
2013-10-03 12:10:00,49.32,49.36,49.32,49.34,2500.0,36.1519,36.1812,36.1519,36.1665,2500.0
2013-10-03 12:15:00,49.32,49.34,49.32,49.33,5600.0,36.1519,36.1665,36.1519,36.1592,5600.0
2013-10-03 12:20:00,49.35,49.36,49.27,49.27,4300.0,36.1739,36.1812,36.1152,36.1152,4300.0
2013-10-03 12:25:00,49.27,49.32,49.26,49.32,62600.0,36.1152,36.1519,36.1079,36.1519,62600.0
2013-10-03 12:30:00,49.32,49.39,49.32,49.37,5600.0,36.1519,36.2032,36.1519,36.1885,5600.0
2013-10-03 12:35:00,49.36,49.4,49.36,49.38,2900.0,36.1812,36.2105,36.1812,36.1959,2900.0
2013-10-03 12:40:00,49.36,49.36,49.33,49.35,2800.0,36.1812,36.1812,36.1592,36.1739,2800.0
2013-10-03 12:45:00,49.37,49.48,49.37,49.48,2200.0,36.1885,36.2692,36.1885,36.2692,2200.0
2013-10-03 12:50:00,49.47,49.52,49.46,49.46,12100.0,36.2618,36.2985,36.2545,36.2545,12100.0
2013-10-03 12:55:00,49.5,49.53,49.49,49.52,58300.0,36.2838,36.3058,36.2765,36.2985,58300.0
2013-10-03 13:00:00,49.51,49.52,49.49,49.51,11100.0,36.2911,36.2985,36.2765,36.2911,11100.0
2013-10-03 13:05:00,49.51,49.55,49.49,49.55,28300.0,36.2911,36.3205,36.2765,36.3205,28300.0
2013-10-03 13:10:00,49.55,49.55,49.5,49.53,16400.0,36.3205,36.3205,36.2838,36.3058,16400.0
2013-10-03 13:15:00,49.53,49.53,49.49,49.52,8500.0,36.3058,36.3058,36.2765,36.2985,8500.0
2013-10-03 13:20:00,49.52,49.57,49.52,49.55,15300.0,36.2985,36.3351,36.2985,36.3205,15300.0
2013-10-03 13:25:00,49.57,49.67,49.57,49.67,21000.0,36.3351,36.4084,36.3351,36.4084,21000.0
2013-10-03 13:30:00,49.66,49.66,49.63,49.64,3800.0,36.4011,36.4011,36.3791,36.3864,3800.0
2013-10-03 13:35:00,49.67,49.67,49.62,49.62,700.0,36.4084,36.4084,36.3718,36.3718,700.0
2013-10-03 13:40:00,49.67,49.67,49.65,49.66,1100.0,36.4084,36.4084,36.3938,36.4011,1100.0
2013-10-03 13:45:00,49.68,49.68,49.63,49.64,3600.0,36.4158,36.4158,36.3791,36.3864,3600.0
2013-10-03 13:50:00,49.6,49.6,49.57,49.57,300.0,36.3571,36.3571,36.3351,36.3351,300.0
2013-10-03 13:55:00,49.61,49.65,49.61,49.65,300.0,36.3645,36.3938,36.3645,36.3938,300.0
2013-10-03 14:00:00,49.66,49.66,49.65,49.65,39400.0,36.4011,36.4011,36.3938,36.3938,39400.0
2013-10-03 14:05:00,49.62,49.62,49.58,49.58,1300.0,36.3718,36.3718,36.3425,36.3425,1300.0
2013-10-03 14:10:00,49.6,49.6,49.59,49.59,14600.0,36.3571,36.3571,36.3498,36.3498,14600.0
2013-10-03 14:15:00,49.62,49.64,49.58,49.6,3700.0,36.3718,36.3864,36.3425,36.3571,3700.0
2013-10-03 14:20:00,49.58,49.58,49.45,49.49,17600.0,36.3425,36.3425,36.2472,36.2765,17600.0
2013-10-03 14:25:00,49.53,49.64,49.53,49.64,5000.0,36.3058,36.3864,36.3058,36.3864,5000.0
2013-10-03 14:30:00,49.61,49.62,49.56,49.56,2900.0,36.3645,36.3718,36.3278,36.3278,2900.0
2013-10-03 14:35:00,49.57,49.61,49.57,49.61,2300.0,36.3351,36.3645,36.3351,36.3645,2300.0
2013-10-03 14:40:00,49.61,49.65,49.6,49.63,35900.0,36.3645,36.3938,36.3571,36.3791,35900.0
2013-10-03 14:45:00,49.63,49.65,49.6,49.64,42800.0,36.3791,36.3938,36.3571,36.3864,42800.0
2013-10-03 14:50:00,49.64,49.66,49.63,49.66,3700.0,36.3864,36.4011,36.3791,36.4011,3700.0
2013-10-03 14:55:00,49.65,49.65,49.61,49.61,2100.0,36.3938,36.3938,36.3645,36.3645,2100.0
2013-10-03 15:00:00,49.61,49.63,49.6,49.62,41800.0,36.3645,36.3791,36.3571,36.3718,41800.0
2013-10-03 15:05:00,49.63,49.63,49.6,49.63,4500.0,36.3791,36.3791,36.3571,36.3791,4500.0
2013-10-03 15:10:00,49.61,49.62,49.6,49.6,1300.0,36.3645,36.3718,36.3571,36.3571,1300.0
2013-10-03 15:15:00,49.6,49.6,49.58,49.59,1900.0,36.3571,36.3571,36.3425,36.3498,1900.0
2013-10-03 15:20:00,49.6,49.62,49.59,49.59,2100.0,36.3571,36.3718,36.3498,36.3498,2100.0
2013-10-03 15:25:00,49.59,49.61,49.58,49.6,14400.0,36.3498,36.3645,36.3425,36.3571,14400.0
2013-10-03 15:30:00,49.63,49.66,49.63,49.64,2700.0,36.3791,36.4011,36.3791,36.3864,2700.0
2013-10-03 15:35:00,49.64,49.7,49.63,49.7,7800.0,36.3864,36.4304,36.3791,36.4304,7800.0
2013-10-03 15:40:00,49.69,49.69,49.65,49.68,28900.0,36.4231,36.4231,36.3938,36.4158,28900.0
2013-10-03 15:45:00,49.68,49.68,49.64,49.64,12100.0,36.4158,36.4158,36.3864,36.3864,12100.0
2013-10-03 15:50:00,49.64,49.65,49.63,49.65,12500.0,36.3864,36.3938,36.3791,36.3938,12500.0
2013-10-03 15:55:00,49.64,49.64,49.54,49.57,232300.0,36.3864,36.3864,36.3131,36.3351,232300.0
2013-10-04 09:30:00,49.77,49.77,49.67,49.68,169200.0,36.4817,36.4817,36.4084,36.4158,169200.0
2013-10-04 09:35:00,49.69,49.71,49.66,49.7,3900.0,36.4231,36.4378,36.4011,36.4304,3900.0
2013-10-04 09:40:00,49.71,49.71,49.67,49.7,32700.0,36.4378,36.4378,36.4084,36.4304,32700.0
2013-10-04 09:45:00,49.69,49.76,49.68,49.76,5800.0,36.4231,36.4744,36.4158,36.4744,5800.0
2013-10-04 09:50:00,49.78,49.83,49.77,49.83,30900.0,36.4891,36.5257,36.4817,36.5257,30900.0
2013-10-04 09:55:00,49.84,49.87,49.83,49.83,15100.0,36.533,36.555,36.5257,36.5257,15100.0
2013-10-04 10:00:00,49.85,49.86,49.84,49.85,2500.0,36.5404,36.5477,36.533,36.5404,2500.0
2013-10-04 10:05:00,49.87,49.91,49.87,49.89,10000.0,36.555,36.5844,36.555,36.5697,10000.0
2013-10-04 10:10:00,49.89,49.95,49.89,49.93,4500.0,36.5697,36.6137,36.5697,36.599,4500.0
2013-10-04 10:15:00,49.93,49.93,49.92,49.93,2800.0,36.599,36.599,36.5917,36.599,2800.0
2013-10-04 10:20:00,49.92,49.96,49.92,49.93,404600.0,36.5917,36.621,36.5917,36.599,404600.0
2013-10-04 10:25:00,49.93,49.94,49.93,49.94,3400.0,36.599,36.6063,36.599,36.6063,3400.0
2013-10-04 10:30:00,49.95,49.98,49.95,49.98,3100.0,36.6137,36.6357,36.6137,36.6357,3100.0
2013-10-04 10:35:00,49.99,50.04,49.99,50.0,32800.0,36.643,36.6796,36.643,36.6503,32800.0
2013-10-04 10:40:00,50.01,50.01,49.96,49.98,2800.0,36.6577,36.6577,36.621,36.6357,2800.0
2013-10-04 10:45:00,49.99,50.0,49.97,49.98,2900.0,36.643,36.6503,36.6283,36.6357,2900.0
2013-10-04 10:50:00,49.95,49.97,49.95,49.96,3600.0,36.6137,36.6283,36.6137,36.621,3600.0
2013-10-04 10:55:00,49.92,49.94,49.91,49.94,2300.0,36.5917,36.6063,36.5844,36.6063,2300.0
2013-10-04 11:00:00,49.92,49.93,49.9,49.9,3400.0,36.5917,36.599,36.577,36.577,3400.0
2013-10-04 11:05:00,49.91,49.94,49.83,49.85,4700.0,36.5844,36.6063,36.5257,36.5404,4700.0
2013-10-04 11:10:00,49.85,49.89,49.84,49.87,6200.0,36.5404,36.5697,36.533,36.555,6200.0
2013-10-04 11:15:00,49.86,49.88,49.86,49.88,1800.0,36.5477,36.5624,36.5477,36.5624,1800.0
2013-10-04 11:20:00,49.89,49.9,49.87,49.87,3000.0,36.5697,36.577,36.555,36.555,3000.0
2013-10-04 11:25:00,49.87,49.87,49.87,49.87,0.0,36.555,36.555,36.555,36.555,0.0
2013-10-04 11:30:00,49.93,49.94,49.92,49.94,500.0,36.599,36.6063,36.5917,36.6063,500.0
2013-10-04 11:35:00,49.92,49.95,49.91,49.95,1500.0,36.5917,36.6137,36.5844,36.6137,1500.0
2013-10-04 11:40:00,49.95,49.96,49.92,49.94,2700.0,36.6137,36.621,36.5917,36.6063,2700.0
2013-10-04 11:45:00,49.95,50.0,49.95,49.98,2900.0,36.6137,36.6503,36.6137,36.6357,2900.0
2013-10-04 11:50:00,50.0,50.01,50.0,50.0,1500.0,36.6503,36.6577,36.6503,36.6503,1500.0
2013-10-04 11:55:00,50.02,50.02,49.99,50.01,8000.0,36.665,36.665,36.643,36.6577,8000.0
2013-10-04 12:00:00,50.02,50.03,49.99,49.99,5800.0,36.665,36.6723,36.643,36.643,5800.0
2013-10-04 12:05:00,49.99,50.0,49.98,49.98,3100.0,36.643,36.6503,36.6357,36.6357,3100.0
2013-10-04 12:10:00,49.98,49.98,49.98,49.98,0.0,36.6357,36.6357,36.6357,36.6357,0.0
2013-10-04 12:15:00,50.0,50.05,50.0,50.04,16900.0,36.6503,36.687,36.6503,36.6796,16900.0
2013-10-04 12:20:00,50.06,50.1,50.04,50.05,23200.0,36.6943,36.7236,36.6796,36.687,23200.0
2013-10-04 12:25:00,50.06,50.08,50.04,50.07,23100.0,36.6943,36.709,36.6796,36.7016,23100.0
2013-10-04 12:30:00,50.07,50.07,50.04,50.04,3400.0,36.7016,36.7016,36.6796,36.6796,3400.0
2013-10-04 12:35:00,50.05,50.06,50.04,50.06,1300.0,36.687,36.6943,36.6796,36.6943,1300.0
2013-10-04 12:40:00,50.06,50.07,50.05,50.07,700.0,36.6943,36.7016,36.687,36.7016,700.0
2013-10-04 12:45:00,50.05,50.05,50.05,50.05,400.0,36.687,36.687,36.687,36.687,400.0
2013-10-04 12:50:00,50.05,50.05,50.01,50.01,1700.0,36.687,36.687,36.6577,36.6577,1700.0
2013-10-04 12:55:00,50.02,50.04,50.02,50.04,300.0,36.665,36.6796,36.665,36.6796,300.0
2013-10-04 13:00:00,50.04,50.04,50.02,50.02,300.0,36.6796,36.6796,36.665,36.665,300.0
2013-10-04 13:05:00,50.02,50.02,50.02,50.02,400.0,36.665,36.665,36.665,36.665,400.0
2013-10-04 13:10:00,50.05,50.05,50.05,50.05,200.0,36.687,36.687,36.687,36.687,200.0
2013-10-04 13:15:00,50.05,50.05,50.04,50.04,200.0,36.687,36.687,36.6796,36.6796,200.0
2013-10-04 13:20:00,50.04,50.05,50.03,50.04,600.0,36.6796,36.687,36.6723,36.6796,600.0
2013-10-04 13:25:00,50.03,50.03,50.03,50.03,300.0,36.6723,36.6723,36.6723,36.6723,300.0
2013-10-04 13:30:00,50.07,50.08,50.07,50.07,2500.0,36.7016,36.709,36.7016,36.7016,2500.0
2013-10-04 13:35:00,50.09,50.1,50.07,50.07,10000.0,36.7163,36.7236,36.7016,36.7016,10000.0
2013-10-04 13:40:00,50.06,50.08,50.06,50.07,5600.0,36.6943,36.709,36.6943,36.7016,5600.0
2013-10-04 13:45:00,50.06,50.07,50.0,50.0,10500.0,36.6943,36.7016,36.6503,36.6503,10500.0
2013-10-04 13:50:00,50.0,50.0,50.0,50.0,10000.0,36.6503,36.6503,36.6503,36.6503,10000.0
2013-10-04 13:55:00,50.01,50.03,50.0,50.03,5500.0,36.6577,36.6723,36.6503,36.6723,5500.0
2013-10-04 14:00:00,49.99,50.04,49.99,50.03,8300.0,36.643,36.6796,36.643,36.6723,8300.0
2013-10-04 14:05:00,50.03,50.04,50.03,50.03,2900.0,36.6723,36.6796,36.6723,36.6723,2900.0
2013-10-04 14:10:00,50.04,50.06,50.03,50.06,21600.0,36.6796,36.6943,36.6723,36.6943,21600.0
2013-10-04 14:15:00,50.09,50.09,50.06,50.08,900.0,36.7163,36.7163,36.6943,36.709,900.0
2013-10-04 14:20:00,50.07,50.07,50.02,50.03,5300.0,36.7016,36.7016,36.665,36.6723,5300.0
2013-10-04 14:25:00,50.04,50.06,50.04,50.04,15800.0,36.6796,36.6943,36.6796,36.6796,15800.0
2013-10-04 14:30:00,50.06,50.11,50.05,50.05,64100.0,36.6943,36.731,36.687,36.687,64100.0
2013-10-04 14:35:00,50.09,50.11,50.08,50.11,2000.0,36.7163,36.731,36.709,36.731,2000.0
2013-10-04 14:40:00,50.11,50.11,50.11,50.11,500.0,36.731,36.731,36.731,36.731,500.0
2013-10-04 14:45:00,50.11,50.14,50.08,50.13,52700.0,36.731,36.7529,36.709,36.7456,52700.0
2013-10-04 14:50:00,50.17,50.19,50.16,50.16,19100.0,36.7749,36.7896,36.7676,36.7676,19100.0
2013-10-04 14:55:00,50.14,50.14,50.11,50.11,5300.0,36.7529,36.7529,36.731,36.731,5300.0
2013-10-04 15:00:00,50.13,50.15,50.11,50.13,2300.0,36.7456,36.7603,36.731,36.7456,2300.0
2013-10-04 15:05:00,50.11,50.14,50.11,50.11,8400.0,36.731,36.7529,36.731,36.731,8400.0
2013-10-04 15:10:00,50.13,50.16,50.11,50.11,23900.0,36.7456,36.7676,36.731,36.731,23900.0
2013-10-04 15:15:00,50.11,50.12,50.05,50.08,35000.0,36.731,36.7383,36.687,36.709,35000.0
2013-10-04 15:20:00,50.08,50.1,50.07,50.08,10900.0,36.709,36.7236,36.7016,36.709,10900.0
2013-10-04 15:25:00,50.08,50.08,50.08,50.08,500.0,36.709,36.709,36.709,36.709,500.0
2013-10-04 15:30:00,50.09,50.09,50.05,50.06,1400.0,36.7163,36.7163,36.687,36.6943,1400.0
2013-10-04 15:35:00,50.06,50.06,50.05,50.05,5200.0,36.6943,36.6943,36.687,36.687,5200.0
2013-10-04 15:40:00,50.07,50.07,50.01,50.01,3800.0,36.7016,36.7016,36.6577,36.6577,3800.0
2013-10-04 15:45:00,50.03,50.08,50.03,50.08,2300.0,36.6723,36.709,36.6723,36.709,2300.0
2013-10-04 15:50:00,50.07,50.07,50.05,50.05,3700.0,36.7016,36.7016,36.687,36.687,3700.0
2013-10-04 15:55:00,50.04,50.12,50.04,50.11,5700.0,36.6796,36.7383,36.6796,36.731,5700.0
2013-10-07 09:30:00,49.59,49.59,49.49,49.49,24000.0,36.3498,36.3498,36.2765,36.2765,24000.0
2013-10-07 09:35:00,49.53,49.54,49.51,49.53,1800.0,36.3058,36.3131,36.2911,36.3058,1800.0
2013-10-07 09:40:00,49.52,49.62,49.51,49.62,11900.0,36.2985,36.3718,36.2911,36.3718,11900.0
2013-10-07 09:45:00,49.66,49.7,49.63,49.7,2900.0,36.4011,36.4304,36.3791,36.4304,2900.0
2013-10-07 09:50:00,49.72,49.72,49.66,49.66,3200.0,36.4451,36.4451,36.4011,36.4011,3200.0
2013-10-07 09:55:00,49.66,49.68,49.64,49.68,3400.0,36.4011,36.4158,36.3864,36.4158,3400.0
2013-10-07 10:00:00,49.67,49.67,49.63,49.63,1000.0,36.4084,36.4084,36.3791,36.3791,1000.0
2013-10-07 10:05:00,49.66,49.75,49.66,49.75,6000.0,36.4011,36.4671,36.4011,36.4671,6000.0
2013-10-07 10:10:00,49.78,49.8,49.76,49.78,7800.0,36.4891,36.5037,36.4744,36.4891,7800.0
2013-10-07 10:15:00,49.8,49.8,49.76,49.76,17100.0,36.5037,36.5037,36.4744,36.4744,17100.0
2013-10-07 10:20:00,49.79,49.81,49.77,49.79,11000.0,36.4964,36.5111,36.4817,36.4964,11000.0
2013-10-07 10:25:00,49.78,49.78,49.77,49.77,1300.0,36.4891,36.4891,36.4817,36.4817,1300.0
2013-10-07 10:30:00,49.8,49.8,49.77,49.77,3800.0,36.5037,36.5037,36.4817,36.4817,3800.0
2013-10-07 10:35:00,49.77,49.78,49.76,49.76,7400.0,36.4817,36.4891,36.4744,36.4744,7400.0
2013-10-07 10:40:00,49.76,49.78,49.73,49.73,14100.0,36.4744,36.4891,36.4524,36.4524,14100.0
2013-10-07 10:45:00,49.74,49.77,49.74,49.74,1900.0,36.4597,36.4817,36.4597,36.4597,1900.0
2013-10-07 10:50:00,49.77,49.79,49.76,49.79,9200.0,36.4817,36.4964,36.4744,36.4964,9200.0
2013-10-07 10:55:00,49.8,49.8,49.77,49.8,3800.0,36.5037,36.5037,36.4817,36.5037,3800.0
2013-10-07 11:00:00,49.8,49.8,49.74,49.75,1100.0,36.5037,36.5037,36.4597,36.4671,1100.0
2013-10-07 11:05:00,49.76,49.76,49.74,49.74,6100.0,36.4744,36.4744,36.4597,36.4597,6100.0
2013-10-07 11:10:00,49.74,49.79,49.74,49.77,1900.0,36.4597,36.4964,36.4597,36.4817,1900.0
2013-10-07 11:15:00,49.75,49.75,49.74,49.74,2600.0,36.4671,36.4671,36.4597,36.4597,2600.0
2013-10-07 11:20:00,49.75,49.78,49.75,49.77,4800.0,36.4671,36.4891,36.4671,36.4817,4800.0
2013-10-07 11:25:00,49.78,49.78,49.78,49.78,500.0,36.4891,36.4891,36.4891,36.4891,500.0
2013-10-07 11:30:00,49.78,49.82,49.77,49.8,2400.0,36.4891,36.5184,36.4817,36.5037,2400.0
2013-10-07 11:35:00,49.82,49.83,49.78,49.78,3200.0,36.5184,36.5257,36.4891,36.4891,3200.0
2013-10-07 11:40:00,49.76,49.76,49.76,49.76,300.0,36.4744,36.4744,36.4744,36.4744,300.0
2013-10-07 11:45:00,49.83,49.83,49.82,49.82,300.0,36.5257,36.5257,36.5184,36.5184,300.0
2013-10-07 11:50:00,49.87,49.87,49.84,49.85,1200.0,36.555,36.555,36.533,36.5404,1200.0
2013-10-07 11:55:00,49.84,49.85,49.84,49.84,1200.0,36.533,36.5404,36.533,36.533,1200.0
2013-10-07 12:00:00,49.83,49.84,49.81,49.84,4100.0,36.5257,36.533,36.5111,36.533,4100.0
2013-10-07 12:05:00,49.84,49.85,49.81,49.84,2500.0,36.533,36.5404,36.5111,36.533,2500.0
2013-10-07 12:10:00,49.83,49.85,49.82,49.84,6200.0,36.5257,36.5404,36.5184,36.533,6200.0
2013-10-07 12:15:00,49.83,49.86,49.83,49.85,4800.0,36.5257,36.5477,36.5257,36.5404,4800.0
2013-10-07 12:20:00,49.84,49.84,49.82,49.84,7900.0,36.533,36.533,36.5184,36.533,7900.0
2013-10-07 12:25:00,49.83,49.84,49.81,49.81,4800.0,36.5257,36.533,36.5111,36.5111,4800.0
2013-10-07 12:30:00,49.77,49.77,49.75,49.75,400.0,36.4817,36.4817,36.4671,36.4671,400.0
2013-10-07 12:35:00,49.78,49.79,49.78,49.79,1200.0,36.4891,36.4964,36.4891,36.4964,1200.0
2013-10-07 12:40:00,49.77,49.82,49.77,49.81,4300.0,36.4817,36.5184,36.4817,36.5111,4300.0
2013-10-07 12:45:00,49.8,49.8,49.8,49.8,400.0,36.5037,36.5037,36.5037,36.5037,400.0
2013-10-07 12:50:00,49.82,49.82,49.82,49.82,100.0,36.5184,36.5184,36.5184,36.5184,100.0
2013-10-07 12:55:00,49.81,49.82,49.76,49.76,2300.0,36.5111,36.5184,36.4744,36.4744,2300.0
2013-10-07 13:00:00,49.77,49.81,49.77,49.78,1200.0,36.4817,36.5111,36.4817,36.4891,1200.0
2013-10-07 13:05:00,49.78,49.8,49.78,49.8,1100.0,36.4891,36.5037,36.4891,36.5037,1100.0
2013-10-07 13:10:00,49.8,49.83,49.8,49.82,4500.0,36.5037,36.5257,36.5037,36.5184,4500.0
2013-10-07 13:15:00,49.82,49.82,49.82,49.82,600.0,36.5184,36.5184,36.5184,36.5184,600.0
2013-10-07 13:20:00,49.83,49.83,49.81,49.81,800.0,36.5257,36.5257,36.5111,36.5111,800.0
2013-10-07 13:25:00,49.81,49.81,49.8,49.8,2000.0,36.5111,36.5111,36.5037,36.5037,2000.0
2013-10-07 13:30:00,49.82,49.83,49.82,49.82,5500.0,36.5184,36.5257,36.5184,36.5184,5500.0
2013-10-07 13:35:00,49.84,49.84,49.77,49.77,2200.0,36.533,36.533,36.4817,36.4817,2200.0
2013-10-07 13:40:00,49.81,49.81,49.8,49.81,2400.0,36.5111,36.5111,36.5037,36.5111,2400.0
2013-10-07 13:45:00,49.83,49.85,49.83,49.83,2600.0,36.5257,36.5404,36.5257,36.5257,2600.0
2013-10-07 13:50:00,49.81,49.81,49.81,49.81,1200.0,36.5111,36.5111,36.5111,36.5111,1200.0
2013-10-07 13:55:00,49.84,49.87,49.82,49.87,8000.0,36.533,36.555,36.5184,36.555,8000.0
2013-10-07 14:00:00,49.89,49.92,49.89,49.9,1900.0,36.5697,36.5917,36.5697,36.577,1900.0
2013-10-07 14:05:00,49.88,49.89,49.82,49.83,2700.0,36.5624,36.5697,36.5184,36.5257,2700.0
2013-10-07 14:10:00,49.83,49.85,49.83,49.84,1300.0,36.5257,36.5404,36.5257,36.533,1300.0
2013-10-07 14:15:00,49.86,49.88,49.81,49.83,17200.0,36.5477,36.5624,36.5111,36.5257,17200.0
2013-10-07 14:20:00,49.83,49.84,49.82,49.83,2300.0,36.5257,36.533,36.5184,36.5257,2300.0
2013-10-07 14:25:00,49.85,49.85,49.81,49.81,7000.0,36.5404,36.5404,36.5111,36.5111,7000.0
2013-10-07 14:30:00,49.85,49.85,49.83,49.84,9100.0,36.5404,36.5404,36.5257,36.533,9100.0
2013-10-07 14:35:00,49.85,49.86,49.84,49.84,7600.0,36.5404,36.5477,36.533,36.533,7600.0
2013-10-07 14:40:00,49.81,49.81,49.78,49.78,600.0,36.5111,36.5111,36.4891,36.4891,600.0
2013-10-07 14:45:00,49.78,49.81,49.78,49.81,7800.0,36.4891,36.5111,36.4891,36.5111,7800.0
2013-10-07 14:50:00,49.81,49.81,49.8,49.81,1200.0,36.5111,36.5111,36.5037,36.5111,1200.0
2013-10-07 14:55:00,49.83,49.83,49.82,49.83,900.0,36.5257,36.5257,36.5184,36.5257,900.0
2013-10-07 15:00:00,49.83,49.83,49.82,49.82,700.0,36.5257,36.5257,36.5184,36.5184,700.0
2013-10-07 15:05:00,49.83,49.83,49.82,49.82,5200.0,36.5257,36.5257,36.5184,36.5184,5200.0
2013-10-07 15:10:00,49.83,49.83,49.79,49.79,2700.0,36.5257,36.5257,36.4964,36.4964,2700.0
2013-10-07 15:15:00,49.79,49.79,49.77,49.79,1000.0,36.4964,36.4964,36.4817,36.4964,1000.0
2013-10-07 15:20:00,49.8,49.8,49.73,49.73,7600.0,36.5037,36.5037,36.4524,36.4524,7600.0
2013-10-07 15:25:00,49.75,49.77,49.74,49.76,5300.0,36.4671,36.4817,36.4597,36.4744,5300.0
2013-10-07 15:30:00,49.75,49.76,49.74,49.76,11600.0,36.4671,36.4744,36.4597,36.4744,11600.0
2013-10-07 15:35:00,49.75,49.76,49.71,49.74,5800.0,36.4671,36.4744,36.4378,36.4597,5800.0
2013-10-07 15:40:00,49.72,49.74,49.67,49.71,11800.0,36.4451,36.4597,36.4084,36.4378,11800.0
2013-10-07 15:45:00,49.7,49.71,49.66,49.69,32800.0,36.4304,36.4378,36.4011,36.4231,32800.0
2013-10-07 15:50:00,49.7,49.7,49.68,49.69,12900.0,36.4304,36.4304,36.4158,36.4231,12900.0
2013-10-07 15:55:00,49.7,49.75,49.66,49.68,47700.0,36.4304,36.4671,36.4011,36.4158,47700.0
2013-10-08 09:30:00,50.0,50.0,49.86,49.94,8500.0,36.6503,36.6503,36.5477,36.6063,8500.0
2013-10-08 09:35:00,49.93,49.94,49.79,49.79,9400.0,36.599,36.6063,36.4964,36.4964,9400.0
2013-10-08 09:40:00,49.81,49.93,49.8,49.93,5200.0,36.5111,36.599,36.5037,36.599,5200.0
2013-10-08 09:45:00,49.93,49.94,49.92,49.92,6600.0,36.599,36.6063,36.5917,36.5917,6600.0
2013-10-08 09:50:00,49.92,49.92,49.86,49.87,1600.0,36.5917,36.5917,36.5477,36.555,1600.0
2013-10-08 09:55:00,49.92,49.94,49.9,49.9,2900.0,36.5917,36.6063,36.577,36.577,2900.0
2013-10-08 10:00:00,49.91,49.92,49.85,49.85,2000.0,36.5844,36.5917,36.5404,36.5404,2000.0
2013-10-08 10:05:00,49.89,49.89,49.89,49.89,500.0,36.5697,36.5697,36.5697,36.5697,500.0
2013-10-08 10:10:00,49.83,49.88,49.83,49.87,1600.0,36.5257,36.5624,36.5257,36.555,1600.0
2013-10-08 10:15:00,49.87,49.91,49.87,49.88,4900.0,36.555,36.5844,36.555,36.5624,4900.0
2013-10-08 10:20:00,49.87,49.87,49.85,49.85,400.0,36.555,36.555,36.5404,36.5404,400.0
2013-10-08 10:25:00,49.85,49.88,49.85,49.88,2000.0,36.5404,36.5624,36.5404,36.5624,2000.0
2013-10-08 10:30:00,49.85,49.85,49.82,49.84,2800.0,36.5404,36.5404,36.5184,36.533,2800.0
2013-10-08 10:35:00,49.84,49.87,49.81,49.83,14800.0,36.533,36.555,36.5111,36.5257,14800.0
2013-10-08 10:40:00,49.82,49.84,49.81,49.84,4700.0,36.5184,36.533,36.5111,36.533,4700.0
2013-10-08 10:45:00,49.86,49.88,49.76,49.78,6200.0,36.5477,36.5624,36.4744,36.4891,6200.0
2013-10-08 10:50:00,49.75,49.75,49.7,49.74,31200.0,36.4671,36.4671,36.4304,36.4597,31200.0
2013-10-08 10:55:00,49.71,49.71,49.69,49.71,1700.0,36.4378,36.4378,36.4231,36.4378,1700.0
2013-10-08 11:00:00,49.73,49.74,49.68,49.68,11700.0,36.4524,36.4597,36.4158,36.4158,11700.0
2013-10-08 11:05:00,49.62,49.72,49.62,49.72,2100.0,36.3718,36.4451,36.3718,36.4451,2100.0
2013-10-08 11:10:00,49.73,49.73,49.73,49.73,700.0,36.4524,36.4524,36.4524,36.4524,700.0
2013-10-08 11:15:00,49.7,49.7,49.67,49.68,2900.0,36.4304,36.4304,36.4084,36.4158,2900.0
2013-10-08 11:20:00,49.68,49.68,49.66,49.68,1800.0,36.4158,36.4158,36.4011,36.4158,1800.0
2013-10-08 11:25:00,49.68,49.68,49.68,49.68,0.0,36.4158,36.4158,36.4158,36.4158,0.0
2013-10-08 11:30:00,49.64,49.64,49.6,49.61,800.0,36.3864,36.3864,36.3571,36.3645,800.0
2013-10-08 11:35:00,49.59,49.59,49.55,49.55,9300.0,36.3498,36.3498,36.3205,36.3205,9300.0
2013-10-08 11:40:00,49.57,49.57,49.56,49.57,600.0,36.3351,36.3351,36.3278,36.3351,600.0
2013-10-08 11:45:00,49.56,49.56,49.52,49.53,108200.0,36.3278,36.3278,36.2985,36.3058,108200.0
2013-10-08 11:50:00,49.53,49.57,49.53,49.55,5900.0,36.3058,36.3351,36.3058,36.3205,5900.0
2013-10-08 11:55:00,49.55,49.56,49.55,49.55,2500.0,36.3205,36.3278,36.3205,36.3205,2500.0
2013-10-08 12:00:00,49.56,49.57,49.55,49.57,5300.0,36.3278,36.3351,36.3205,36.3351,5300.0
2013-10-08 12:05:00,49.56,49.57,49.53,49.57,2500.0,36.3278,36.3351,36.3058,36.3351,2500.0
2013-10-08 12:10:00,49.59,49.59,49.55,49.56,3000.0,36.3498,36.3498,36.3205,36.3278,3000.0
2013-10-08 12:15:00,49.56,49.56,49.52,49.52,700.0,36.3278,36.3278,36.2985,36.2985,700.0
2013-10-08 12:20:00,49.53,49.53,49.49,49.5,4200.0,36.3058,36.3058,36.2765,36.2838,4200.0
2013-10-08 12:25:00,49.42,49.42,49.4,49.4,700.0,36.2252,36.2252,36.2105,36.2105,700.0
2013-10-08 12:30:00,49.38,49.38,49.34,49.34,19000.0,36.1959,36.1959,36.1665,36.1665,19000.0
2013-10-08 12:35:00,49.34,49.39,49.34,49.39,2700.0,36.1665,36.2032,36.1665,36.2032,2700.0
2013-10-08 12:40:00,49.38,49.44,49.38,49.44,1000.0,36.1959,36.2398,36.1959,36.2398,1000.0
2013-10-08 12:45:00,49.46,49.5,49.46,49.48,1800.0,36.2545,36.2838,36.2545,36.2692,1800.0
2013-10-08 12:50:00,49.47,49.48,49.45,49.45,2700.0,36.2618,36.2692,36.2472,36.2472,2700.0
2013-10-08 12:55:00,49.45,49.46,49.45,49.46,1000.0,36.2472,36.2545,36.2472,36.2545,1000.0
2013-10-08 13:00:00,49.49,49.52,49.49,49.52,1200.0,36.2765,36.2985,36.2765,36.2985,1200.0
2013-10-08 13:05:00,49.46,49.46,49.46,49.46,200.0,36.2545,36.2545,36.2545,36.2545,200.0
2013-10-08 13:10:00,49.43,49.47,49.43,49.44,1800.0,36.2325,36.2618,36.2325,36.2398,1800.0
2013-10-08 13:15:00,49.4,49.43,49.4,49.43,300.0,36.2105,36.2325,36.2105,36.2325,300.0
2013-10-08 13:20:00,49.41,49.44,49.41,49.44,900.0,36.2178,36.2398,36.2178,36.2398,900.0
2013-10-08 13:25:00,49.45,49.45,49.45,49.45,300.0,36.2472,36.2472,36.2472,36.2472,300.0
2013-10-08 13:30:00,49.48,49.51,49.47,49.47,4900.0,36.2692,36.2911,36.2618,36.2618,4900.0
2013-10-08 13:35:00,49.45,49.45,49.45,49.45,500.0,36.2472,36.2472,36.2472,36.2472,500.0
2013-10-08 13:40:00,49.45,49.46,49.39,49.41,118400.0,36.2472,36.2545,36.2032,36.2178,118400.0
2013-10-08 13:45:00,49.41,49.42,49.37,49.37,3900.0,36.2178,36.2252,36.1885,36.1885,3900.0
2013-10-08 13:50:00,49.38,49.41,49.38,49.4,4600.0,36.1959,36.2178,36.1959,36.2105,4600.0
2013-10-08 13:55:00,49.41,49.42,49.38,49.38,2500.0,36.2178,36.2252,36.1959,36.1959,2500.0
2013-10-08 14:00:00,49.33,49.33,49.31,49.33,500.0,36.1592,36.1592,36.1445,36.1592,500.0
2013-10-08 14:05:00,49.33,49.35,49.33,49.34,3500.0,36.1592,36.1739,36.1592,36.1665,3500.0
2013-10-08 14:10:00,49.34,49.39,49.34,49.35,5300.0,36.1665,36.2032,36.1665,36.1739,5300.0
2013-10-08 14:15:00,49.31,49.34,49.3,49.32,5000.0,36.1445,36.1665,36.1372,36.1519,5000.0
2013-10-08 14:20:00,49.32,49.41,49.3,49.4,3100.0,36.1519,36.2178,36.1372,36.2105,3100.0
2013-10-08 14:25:00,49.39,49.4,49.36,49.38,3000.0,36.2032,36.2105,36.1812,36.1959,3000.0
2013-10-08 14:30:00,49.38,49.4,49.35,49.35,1400.0,36.1959,36.2105,36.1739,36.1739,1400.0
2013-10-08 14:35:00,49.35,49.35,49.33,49.34,500.0,36.1739,36.1739,36.1592,36.1665,500.0
2013-10-08 14:40:00,49.33,49.34,49.32,49.33,3600.0,36.1592,36.1665,36.1519,36.1592,3600.0
2013-10-08 14:45:00,49.33,49.34,49.31,49.33,2400.0,36.1592,36.1665,36.1445,36.1592,2400.0
2013-10-08 14:50:00,49.32,49.33,49.27,49.3,9300.0,36.1519,36.1592,36.1152,36.1372,9300.0
2013-10-08 14:55:00,49.3,49.36,49.27,49.36,7400.0,36.1372,36.1812,36.1152,36.1812,7400.0
2013-10-08 15:00:00,49.34,49.37,49.33,49.34,11200.0,36.1665,36.1885,36.1592,36.1665,11200.0
2013-10-08 15:05:00,49.34,49.36,49.32,49.32,21300.0,36.1665,36.1812,36.1519,36.1519,21300.0
2013-10-08 15:10:00,49.31,49.32,49.28,49.29,8500.0,36.1445,36.1519,36.1226,36.1299,8500.0
2013-10-08 15:15:00,49.29,49.35,49.28,49.35,4000.0,36.1299,36.1739,36.1226,36.1739,4000.0
2013-10-08 15:20:00,49.36,49.46,49.36,49.46,6100.0,36.1812,36.2545,36.1812,36.2545,6100.0
2013-10-08 15:25:00,49.46,49.47,49.43,49.46,7100.0,36.2545,36.2618,36.2325,36.2545,7100.0
2013-10-08 15:30:00,49.46,49.47,49.39,49.39,8600.0,36.2545,36.2618,36.2032,36.2032,8600.0
2013-10-08 15:35:00,49.41,49.41,49.35,49.4,12400.0,36.2178,36.2178,36.1739,36.2105,12400.0
2013-10-08 15:40:00,49.4,49.41,49.34,49.34,4200.0,36.2105,36.2178,36.1665,36.1665,4200.0
2013-10-08 15:45:00,49.34,49.35,49.3,49.33,5500.0,36.1665,36.1739,36.1372,36.1592,5500.0
2013-10-08 15:50:00,49.33,49.36,49.32,49.35,4400.0,36.1592,36.1812,36.1519,36.1739,4400.0
2013-10-08 15:55:00,49.32,49.32,49.23,49.25,5300.0,36.1519,36.1519,36.0859,36.1006,5300.0
2013-10-09 09:30:00,49.65,49.65,49.5,49.54,4600.0,36.3938,36.3938,36.2838,36.3131,4600.0
2013-10-09 09:35:00,49.56,49.56,49.53,49.54,4500.0,36.3278,36.3278,36.3058,36.3131,4500.0
2013-10-09 09:40:00,49.54,49.54,49.44,49.49,1400.0,36.3131,36.3131,36.2398,36.2765,1400.0
2013-10-09 09:45:00,49.48,49.49,49.47,49.48,2900.0,36.2692,36.2765,36.2618,36.2692,2900.0
2013-10-09 09:50:00,49.43,49.45,49.4,49.45,9100.0,36.2325,36.2472,36.2105,36.2472,9100.0
2013-10-09 09:55:00,49.43,49.58,49.43,49.58,2200.0,36.2325,36.3425,36.2325,36.3425,2200.0
2013-10-09 10:00:00,49.59,49.59,49.47,49.47,8000.0,36.3498,36.3498,36.2618,36.2618,8000.0
2013-10-09 10:05:00,49.47,49.47,49.47,49.47,0.0,36.2618,36.2618,36.2618,36.2618,0.0
2013-10-09 10:10:00,49.48,49.48,49.43,49.47,3600.0,36.2692,36.2692,36.2325,36.2618,3600.0
2013-10-09 10:15:00,49.49,49.52,49.46,49.5,5300.0,36.2765,36.2985,36.2545,36.2838,5300.0
2013-10-09 10:20:00,49.52,49.62,49.52,49.6,2000.0,36.2985,36.3718,36.2985,36.3571,2000.0
2013-10-09 10:25:00,49.62,49.64,49.6,49.6,2100.0,36.3718,36.3864,36.3571,36.3571,2100.0
2013-10-09 10:30:00,49.58,49.65,49.58,49.63,1200.0,36.3425,36.3938,36.3425,36.3791,1200.0
2013-10-09 10:35:00,49.61,49.61,49.59,49.61,10300.0,36.3645,36.3645,36.3498,36.3645,10300.0
2013-10-09 10:40:00,49.62,49.62,49.58,49.6,3300.0,36.3718,36.3718,36.3425,36.3571,3300.0
2013-10-09 10:45:00,49.55,49.55,49.51,49.52,5100.0,36.3205,36.3205,36.2911,36.2985,5100.0
2013-10-09 10:50:00,49.58,49.58,49.47,49.47,12300.0,36.3425,36.3425,36.2618,36.2618,12300.0
2013-10-09 10:55:00,49.49,49.51,49.48,49.51,1600.0,36.2765,36.2911,36.2692,36.2911,1600.0
2013-10-09 11:00:00,49.48,49.55,49.48,49.53,2500.0,36.2692,36.3205,36.2692,36.3058,2500.0
2013-10-09 11:05:00,49.52,49.52,49.49,49.49,1700.0,36.2985,36.2985,36.2765,36.2765,1700.0
2013-10-09 11:10:00,49.43,49.44,49.41,49.43,12500.0,36.2325,36.2398,36.2178,36.2325,12500.0
2013-10-09 11:15:00,49.39,49.41,49.39,49.39,14700.0,36.2032,36.2178,36.2032,36.2032,14700.0
2013-10-09 11:20:00,49.35,49.36,49.28,49.28,5300.0,36.1739,36.1812,36.1226,36.1226,5300.0
2013-10-09 11:25:00,49.27,49.35,49.27,49.35,1000.0,36.1152,36.1739,36.1152,36.1739,1000.0
2013-10-09 11:30:00,49.36,49.44,49.36,49.44,1100.0,36.1812,36.2398,36.1812,36.2398,1100.0
2013-10-09 11:35:00,49.43,49.44,49.39,49.39,4500.0,36.2325,36.2398,36.2032,36.2032,4500.0
2013-10-09 11:40:00,49.41,49.41,49.39,49.41,6200.0,36.2178,36.2178,36.2032,36.2178,6200.0
2013-10-09 11:45:00,49.44,49.5,49.44,49.5,4200.0,36.2398,36.2838,36.2398,36.2838,4200.0
2013-10-09 11:50:00,49.49,49.54,49.49,49.5,874500.0,36.2765,36.3131,36.2765,36.2838,874500.0
2013-10-09 11:55:00,49.53,49.65,49.53,49.56,242200.0,36.3058,36.3938,36.3058,36.3278,242200.0
2013-10-09 12:00:00,49.55,49.59,49.55,49.56,52700.0,36.3205,36.3498,36.3205,36.3278,52700.0
2013-10-09 12:05:00,49.54,49.56,49.54,49.56,110300.0,36.3131,36.3278,36.3131,36.3278,110300.0
2013-10-09 12:10:00,49.55,49.58,49.55,49.58,11100.0,36.3205,36.3425,36.3205,36.3425,11100.0
2013-10-09 12:15:00,49.56,49.56,49.54,49.55,2900.0,36.3278,36.3278,36.3131,36.3205,2900.0
2013-10-09 12:20:00,49.54,49.55,49.5,49.51,16600.0,36.3131,36.3205,36.2838,36.2911,16600.0
2013-10-09 12:25:00,49.51,49.51,49.48,49.48,4100.0,36.2911,36.2911,36.2692,36.2692,4100.0
2013-10-09 12:30:00,49.51,49.53,49.49,49.53,13400.0,36.2911,36.3058,36.2765,36.3058,13400.0
2013-10-09 12:35:00,49.54,49.55,49.54,49.55,6500.0,36.3131,36.3205,36.3131,36.3205,6500.0
2013-10-09 12:40:00,49.55,49.57,49.52,49.56,68700.0,36.3205,36.3351,36.2985,36.3278,68700.0
2013-10-09 12:45:00,49.53,49.54,49.44,49.48,43300.0,36.3058,36.3131,36.2398,36.2692,43300.0
2013-10-09 12:50:00,49.48,49.48,49.43,49.45,18600.0,36.2692,36.2692,36.2325,36.2472,18600.0
2013-10-09 12:55:00,49.45,49.47,49.41,49.41,14600.0,36.2472,36.2618,36.2178,36.2178,14600.0
2013-10-09 13:00:00,49.42,49.45,49.42,49.45,4300.0,36.2252,36.2472,36.2252,36.2472,4300.0
2013-10-09 13:05:00,49.46,49.48,49.46,49.48,11800.0,36.2545,36.2692,36.2545,36.2692,11800.0
2013-10-09 13:10:00,49.46,49.55,49.46,49.55,11500.0,36.2545,36.3205,36.2545,36.3205,11500.0
2013-10-09 13:15:00,49.55,49.58,49.55,49.57,4000.0,36.3205,36.3425,36.3205,36.3351,4000.0
2013-10-09 13:20:00,49.57,49.62,49.57,49.62,1900.0,36.3351,36.3718,36.3351,36.3718,1900.0
2013-10-09 13:25:00,49.65,49.7,49.63,49.64,95700.0,36.3938,36.4304,36.3791,36.3864,95700.0
2013-10-09 13:30:00,49.64,49.67,49.62,49.63,48800.0,36.3864,36.4084,36.3718,36.3791,48800.0
2013-10-09 13:35:00,49.62,49.64,49.61,49.61,53700.0,36.3718,36.3864,36.3645,36.3645,53700.0
2013-10-09 13:40:00,49.61,49.64,49.59,49.62,2800.0,36.3645,36.3864,36.3498,36.3718,2800.0
2013-10-09 13:45:00,49.65,49.67,49.62,49.62,9000.0,36.3938,36.4084,36.3718,36.3718,9000.0
2013-10-09 13:50:00,49.62,49.67,49.61,49.67,6000.0,36.3718,36.4084,36.3645,36.4084,6000.0
2013-10-09 13:55:00,49.67,49.7,49.64,49.67,21000.0,36.4084,36.4304,36.3864,36.4084,21000.0
2013-10-09 14:00:00,49.67,49.67,49.51,49.65,38600.0,36.4084,36.4084,36.2911,36.3938,38600.0
2013-10-09 14:05:00,49.64,49.72,49.59,49.67,12800.0,36.3864,36.4451,36.3498,36.4084,12800.0
2013-10-09 14:10:00,49.65,49.65,49.57,49.6,4600.0,36.3938,36.3938,36.3351,36.3571,4600.0
2013-10-09 14:15:00,49.62,49.66,49.58,49.65,10200.0,36.3718,36.4011,36.3425,36.3938,10200.0
2013-10-09 14:20:00,49.63,49.72,49.63,49.64,29000.0,36.3791,36.4451,36.3791,36.3864,29000.0
2013-10-09 14:25:00,49.67,49.7,49.62,49.7,1300.0,36.4084,36.4304,36.3718,36.4304,1300.0
2013-10-09 14:30:00,49.71,49.76,49.71,49.75,3000.0,36.4378,36.4744,36.4378,36.4671,3000.0
2013-10-09 14:35:00,49.74,49.77,49.69,49.77,29800.0,36.4597,36.4817,36.4231,36.4817,29800.0
2013-10-09 14:40:00,49.76,49.78,49.74,49.74,39600.0,36.4744,36.4891,36.4597,36.4597,39600.0
2013-10-09 14:45:00,49.76,49.76,49.69,49.71,2900.0,36.4744,36.4744,36.4231,36.4378,2900.0
2013-10-09 14:50:00,49.74,49.77,49.74,49.75,6600.0,36.4597,36.4817,36.4597,36.4671,6600.0
2013-10-09 14:55:00,49.74,49.81,49.74,49.81,3400.0,36.4597,36.5111,36.4597,36.5111,3400.0
2013-10-09 15:00:00,49.81,49.86,49.78,49.83,99300.0,36.5111,36.5477,36.4891,36.5257,99300.0
2013-10-09 15:05:00,49.83,49.84,49.75,49.82,42600.0,36.5257,36.533,36.4671,36.5184,42600.0
2013-10-09 15:10:00,49.83,49.83,49.75,49.75,28000.0,36.5257,36.5257,36.4671,36.4671,28000.0
2013-10-09 15:15:00,49.76,49.76,49.72,49.73,34700.0,36.4744,36.4744,36.4451,36.4524,34700.0
2013-10-09 15:20:00,49.73,49.75,49.69,49.72,36500.0,36.4524,36.4671,36.4231,36.4451,36500.0
2013-10-09 15:25:00,49.73,49.79,49.72,49.74,41000.0,36.4524,36.4964,36.4451,36.4597,41000.0
2013-10-09 15:30:00,49.75,49.83,49.75,49.8,48300.0,36.4671,36.5257,36.4671,36.5037,48300.0
2013-10-09 15:35:00,49.81,49.83,49.72,49.73,39500.0,36.5111,36.5257,36.4451,36.4524,39500.0
2013-10-09 15:40:00,49.73,49.74,49.69,49.7,46900.0,36.4524,36.4597,36.4231,36.4304,46900.0
2013-10-09 15:45:00,49.7,49.72,49.6,49.64,57900.0,36.4304,36.4451,36.3571,36.3864,57900.0
2013-10-09 15:50:00,49.64,49.71,49.6,49.7,59900.0,36.3864,36.4378,36.3571,36.4304,59900.0
2013-10-09 15:55:00,49.72,49.76,49.62,49.66,26600.0,36.4451,36.4744,36.3718,36.4011,26600.0
2013-10-10 09:30:00,50.15,50.31,50.15,50.24,2700.0,36.7603,36.8776,36.7603,36.8262,2700.0
2013-10-10 09:35:00,50.31,50.32,50.26,50.29,2900.0,36.8776,36.8849,36.8409,36.8629,2900.0
2013-10-10 09:40:00,50.35,50.39,50.35,50.36,15000.0,36.9069,36.9362,36.9069,36.9142,15000.0
2013-10-10 09:45:00,50.38,50.39,50.31,50.31,1400.0,36.9289,36.9362,36.8776,36.8776,1400.0
2013-10-10 09:50:00,50.31,50.38,50.31,50.36,5600.0,36.8776,36.9289,36.8776,36.9142,5600.0
2013-10-10 09:55:00,50.39,50.43,50.39,50.42,21900.0,36.9362,36.9655,36.9362,36.9582,21900.0
2013-10-10 10:00:00,50.43,50.46,50.41,50.46,8600.0,36.9655,36.9875,36.9509,36.9875,8600.0
2013-10-10 10:05:00,50.46,50.46,50.44,50.46,28400.0,36.9875,36.9875,36.9728,36.9875,28400.0
2013-10-10 10:10:00,50.46,50.48,50.43,50.44,49900.0,36.9875,37.0022,36.9655,36.9728,49900.0
2013-10-10 10:15:00,50.46,50.48,50.45,50.45,900.0,36.9875,37.0022,36.9802,36.9802,900.0
2013-10-10 10:20:00,50.46,50.47,50.46,50.46,900.0,36.9875,36.9948,36.9875,36.9875,900.0
2013-10-10 10:25:00,50.44,50.47,50.42,50.45,3900.0,36.9728,36.9948,36.9582,36.9802,3900.0
2013-10-10 10:30:00,50.46,50.48,50.46,50.48,2300.0,36.9875,37.0022,36.9875,37.0022,2300.0
2013-10-10 10:35:00,50.46,50.57,50.46,50.56,14400.0,36.9875,37.0681,36.9875,37.0608,14400.0
2013-10-10 10:40:00,50.56,50.61,50.55,50.59,222400.0,37.0608,37.0975,37.0535,37.0828,222400.0
2013-10-10 10:45:00,50.59,50.62,50.58,50.59,8500.0,37.0828,37.1048,37.0755,37.0828,8500.0
2013-10-10 10:50:00,50.6,50.62,50.56,50.56,8500.0,37.0901,37.1048,37.0608,37.0608,8500.0
2013-10-10 10:55:00,50.57,50.57,50.47,50.48,4600.0,37.0681,37.0681,36.9948,37.0022,4600.0
2013-10-10 11:00:00,50.49,50.49,50.39,50.39,13100.0,37.0095,37.0095,36.9362,36.9362,13100.0
2013-10-10 11:05:00,50.42,50.42,50.41,50.41,8400.0,36.9582,36.9582,36.9509,36.9509,8400.0
2013-10-10 11:10:00,50.43,50.47,50.43,50.47,1600.0,36.9655,36.9948,36.9655,36.9948,1600.0
2013-10-10 11:15:00,50.46,50.46,50.39,50.39,3700.0,36.9875,36.9875,36.9362,36.9362,3700.0
2013-10-10 11:20:00,50.44,50.48,50.43,50.46,3300.0,36.9728,37.0022,36.9655,36.9875,3300.0
2013-10-10 11:25:00,50.45,50.45,50.42,50.42,2000.0,36.9802,36.9802,36.9582,36.9582,2000.0
2013-10-10 11:30:00,50.47,50.54,50.47,50.54,1800.0,36.9948,37.0461,36.9948,37.0461,1800.0
2013-10-10 11:35:00,50.55,50.6,50.55,50.58,2400.0,37.0535,37.0901,37.0535,37.0755,2400.0
2013-10-10 11:40:00,50.58,50.58,50.55,50.57,2600.0,37.0755,37.0755,37.0535,37.0681,2600.0
2013-10-10 11:45:00,50.59,50.62,50.58,50.6,5100.0,37.0828,37.1048,37.0755,37.0901,5100.0
2013-10-10 11:50:00,50.6,50.6,50.6,50.6,100.0,37.0901,37.0901,37.0901,37.0901,100.0
2013-10-10 11:55:00,50.64,50.67,50.61,50.65,3800.0,37.1194,37.1414,37.0975,37.1268,3800.0
2013-10-10 12:00:00,50.63,50.65,50.62,50.62,2300.0,37.1121,37.1268,37.1048,37.1048,2300.0
2013-10-10 12:05:00,50.62,50.65,50.62,50.64,2000.0,37.1048,37.1268,37.1048,37.1194,2000.0
2013-10-10 12:10:00,50.64,50.65,50.62,50.62,2000.0,37.1194,37.1268,37.1048,37.1048,2000.0
2013-10-10 12:15:00,50.63,50.64,50.63,50.63,1400.0,37.1121,37.1194,37.1121,37.1121,1400.0
2013-10-10 12:20:00,50.6,50.62,50.6,50.62,400.0,37.0901,37.1048,37.0901,37.1048,400.0
2013-10-10 12:25:00,50.61,50.62,50.59,50.62,3100.0,37.0975,37.1048,37.0828,37.1048,3100.0
2013-10-10 12:30:00,50.63,50.64,50.63,50.64,1800.0,37.1121,37.1194,37.1121,37.1194,1800.0
2013-10-10 12:35:00,50.65,50.65,50.63,50.63,5700.0,37.1268,37.1268,37.1121,37.1121,5700.0
2013-10-10 12:40:00,50.64,50.64,50.61,50.63,1100.0,37.1194,37.1194,37.0975,37.1121,1100.0
2013-10-10 12:45:00,50.61,50.61,50.6,50.6,1000.0,37.0975,37.0975,37.0901,37.0901,1000.0
2013-10-10 12:50:00,50.6,50.6,50.6,50.6,0.0,37.0901,37.0901,37.0901,37.0901,0.0
2013-10-10 12:55:00,50.61,50.61,50.58,50.6,2900.0,37.0975,37.0975,37.0755,37.0901,2900.0
2013-10-10 13:00:00,50.59,50.6,50.56,50.56,1600.0,37.0828,37.0901,37.0608,37.0608,1600.0
2013-10-10 13:05:00,50.53,50.53,50.5,50.51,6500.0,37.0388,37.0388,37.0168,37.0242,6500.0
2013-10-10 13:10:00,50.52,50.58,50.52,50.56,16300.0,37.0315,37.0755,37.0315,37.0608,16300.0
2013-10-10 13:15:00,50.55,50.55,50.53,50.54,3800.0,37.0535,37.0535,37.0388,37.0461,3800.0
2013-10-10 13:20:00,50.54,50.54,50.52,50.52,1300.0,37.0461,37.0461,37.0315,37.0315,1300.0
2013-10-10 13:25:00,50.5,50.51,50.5,50.51,11900.0,37.0168,37.0242,37.0168,37.0242,11900.0
2013-10-10 13:30:00,50.51,50.51,50.48,50.5,7700.0,37.0242,37.0242,37.0022,37.0168,7700.0
2013-10-10 13:35:00,50.5,50.5,50.49,50.5,6000.0,37.0168,37.0168,37.0095,37.0168,6000.0
2013-10-10 13:40:00,50.5,50.53,50.49,50.5,7700.0,37.0168,37.0388,37.0095,37.0168,7700.0
2013-10-10 13:45:00,50.51,50.52,50.51,50.52,800.0,37.0242,37.0315,37.0242,37.0315,800.0
2013-10-10 13:50:00,50.54,50.55,50.53,50.54,9200.0,37.0461,37.0535,37.0388,37.0461,9200.0
2013-10-10 13:55:00,50.58,50.6,50.58,50.6,6900.0,37.0755,37.0901,37.0755,37.0901,6900.0
2013-10-10 14:00:00,50.59,50.6,50.56,50.56,4200.0,37.0828,37.0901,37.0608,37.0608,4200.0
2013-10-10 14:05:00,50.55,50.55,50.48,50.48,1400.0,37.0535,37.0535,37.0022,37.0022,1400.0
2013-10-10 14:10:00,50.49,50.49,50.49,50.49,100.0,37.0095,37.0095,37.0095,37.0095,100.0
2013-10-10 14:15:00,50.52,50.55,50.51,50.51,7900.0,37.0315,37.0535,37.0242,37.0242,7900.0
2013-10-10 14:20:00,50.5,50.54,50.5,50.52,5600.0,37.0168,37.0461,37.0168,37.0315,5600.0
2013-10-10 14:25:00,50.54,50.54,50.49,50.49,14800.0,37.0461,37.0461,37.0095,37.0095,14800.0
2013-10-10 14:30:00,50.51,50.52,50.5,50.52,11500.0,37.0242,37.0315,37.0168,37.0315,11500.0
2013-10-10 14:35:00,50.55,50.55,50.53,50.53,3900.0,37.0535,37.0535,37.0388,37.0388,3900.0
2013-10-10 14:40:00,50.53,50.54,50.53,50.53,4000.0,37.0388,37.0461,37.0388,37.0388,4000.0
2013-10-10 14:45:00,50.54,50.54,50.5,50.51,2800.0,37.0461,37.0461,37.0168,37.0242,2800.0
2013-10-10 14:50:00,50.51,50.51,50.49,50.49,2700.0,37.0242,37.0242,37.0095,37.0095,2700.0
2013-10-10 14:55:00,50.52,50.53,50.51,50.51,1300.0,37.0315,37.0388,37.0242,37.0242,1300.0
2013-10-10 15:00:00,50.54,50.65,50.54,50.64,10300.0,37.0461,37.1268,37.0461,37.1194,10300.0
2013-10-10 15:05:00,50.67,50.76,50.67,50.76,7000.0,37.1414,37.2074,37.1414,37.2074,7000.0
2013-10-10 15:10:00,50.77,50.79,50.74,50.79,10100.0,37.2147,37.2294,37.1927,37.2294,10100.0
2013-10-10 15:15:00,50.81,50.81,50.74,50.77,2900.0,37.2441,37.2441,37.1927,37.2147,2900.0
2013-10-10 15:20:00,50.77,50.78,50.72,50.75,2600.0,37.2147,37.2221,37.1781,37.2001,2600.0
2013-10-10 15:25:00,50.78,50.79,50.77,50.77,3400.0,37.2221,37.2294,37.2147,37.2147,3400.0
2013-10-10 15:30:00,50.77,50.78,50.75,50.75,3800.0,37.2147,37.2221,37.2001,37.2001,3800.0
2013-10-10 15:35:00,50.75,50.76,50.73,50.75,24400.0,37.2001,37.2074,37.1854,37.2001,24400.0
2013-10-10 15:40:00,50.75,50.75,50.72,50.73,6900.0,37.2001,37.2001,37.1781,37.1854,6900.0
2013-10-10 15:45:00,50.72,50.76,50.69,50.71,17000.0,37.1781,37.2074,37.1561,37.1708,17000.0
2013-10-10 15:50:00,50.73,50.73,50.71,50.73,10400.0,37.1854,37.1854,37.1708,37.1854,10400.0
2013-10-10 15:55:00,50.73,50.79,50.72,50.75,10700.0,37.1854,37.2294,37.1781,37.2001,10700.0
2013-10-11 09:30:00,50.59,50.59,50.48,50.49,15000.0,37.0828,37.0828,37.0022,37.0095,15000.0
2013-10-11 09:35:00,50.52,50.63,50.52,50.63,37400.0,37.0315,37.1121,37.0315,37.1121,37400.0
2013-10-11 09:40:00,50.63,50.64,50.59,50.64,32800.0,37.1121,37.1194,37.0828,37.1194,32800.0
2013-10-11 09:45:00,50.66,50.69,50.66,50.69,13200.0,37.1341,37.1561,37.1341,37.1561,13200.0
2013-10-11 09:50:00,50.7,50.72,50.7,50.71,10800.0,37.1634,37.1781,37.1634,37.1708,10800.0
2013-10-11 09:55:00,50.71,50.76,50.71,50.76,3900.0,37.1708,37.2074,37.1708,37.2074,3900.0
2013-10-11 10:00:00,50.76,50.79,50.75,50.75,7200.0,37.2074,37.2294,37.2001,37.2001,7200.0
2013-10-11 10:05:00,50.76,50.78,50.75,50.75,8300.0,37.2074,37.2221,37.2001,37.2001,8300.0
2013-10-11 10:10:00,50.75,50.77,50.75,50.77,18800.0,37.2001,37.2147,37.2001,37.2147,18800.0
2013-10-11 10:15:00,50.78,50.79,50.73,50.73,14900.0,37.2221,37.2294,37.1854,37.1854,14900.0
2013-10-11 10:20:00,50.73,50.74,50.7,50.7,1300.0,37.1854,37.1927,37.1634,37.1634,1300.0
2013-10-11 10:25:00,50.74,50.79,50.74,50.77,20800.0,37.1927,37.2294,37.1927,37.2147,20800.0
2013-10-11 10:30:00,50.77,50.78,50.75,50.76,4100.0,37.2147,37.2221,37.2001,37.2074,4100.0
2013-10-11 10:35:00,50.74,50.74,50.73,50.73,3100.0,37.1927,37.1927,37.1854,37.1854,3100.0
2013-10-11 10:40:00,50.73,50.73,50.69,50.7,500.0,37.1854,37.1854,37.1561,37.1634,500.0
2013-10-11 10:45:00,50.67,50.67,50.63,50.63,900.0,37.1414,37.1414,37.1121,37.1121,900.0
2013-10-11 10:50:00,50.6,50.62,50.6,50.62,2600.0,37.0901,37.1048,37.0901,37.1048,2600.0
2013-10-11 10:55:00,50.65,50.7,50.65,50.68,7200.0,37.1268,37.1634,37.1268,37.1488,7200.0
2013-10-11 11:00:00,50.67,50.68,50.65,50.67,8400.0,37.1414,37.1488,37.1268,37.1414,8400.0
2013-10-11 11:05:00,50.66,50.69,50.66,50.68,3700.0,37.1341,37.1561,37.1341,37.1488,3700.0
2013-10-11 11:10:00,50.69,50.71,50.68,50.71,5000.0,37.1561,37.1708,37.1488,37.1708,5000.0
2013-10-11 11:15:00,50.72,50.72,50.67,50.7,6700.0,37.1781,37.1781,37.1414,37.1634,6700.0
2013-10-11 11:20:00,50.69,50.7,50.68,50.69,2500.0,37.1561,37.1634,37.1488,37.1561,2500.0
2013-10-11 11:25:00,50.72,50.72,50.7,50.7,900.0,37.1781,37.1781,37.1634,37.1634,900.0
2013-10-11 11:30:00,50.73,50.77,50.73,50.76,1900.0,37.1854,37.2147,37.1854,37.2074,1900.0
2013-10-11 11:35:00,50.79,50.83,50.78,50.81,2300.0,37.2294,37.2587,37.2221,37.2441,2300.0
2013-10-11 11:40:00,50.82,50.84,50.82,50.83,3800.0,37.2514,37.266,37.2514,37.2587,3800.0
2013-10-11 11:45:00,50.81,50.86,50.81,50.84,4100.0,37.2441,37.2807,37.2441,37.266,4100.0
2013-10-11 11:50:00,50.86,50.86,50.83,50.85,1600.0,37.2807,37.2807,37.2587,37.2734,1600.0
2013-10-11 11:55:00,50.85,50.88,50.85,50.87,1900.0,37.2734,37.2954,37.2734,37.288,1900.0
2013-10-11 12:00:00,50.88,50.9,50.88,50.89,33500.0,37.2954,37.31,37.2954,37.3027,33500.0
2013-10-11 12:05:00,50.88,50.92,50.88,50.91,3700.0,37.2954,37.3247,37.2954,37.3174,3700.0
2013-10-11 12:10:00,50.91,50.91,50.89,50.89,2500.0,37.3174,37.3174,37.3027,37.3027,2500.0
2013-10-11 12:15:00,50.91,50.94,50.91,50.94,9000.0,37.3174,37.3393,37.3174,37.3393,9000.0
2013-10-11 12:20:00,50.95,50.96,50.94,50.95,1800.0,37.3467,37.354,37.3393,37.3467,1800.0
2013-10-11 12:25:00,50.95,50.95,50.93,50.93,500.0,37.3467,37.3467,37.332,37.332,500.0
2013-10-11 12:30:00,50.92,50.94,50.92,50.92,6700.0,37.3247,37.3393,37.3247,37.3247,6700.0
2013-10-11 12:35:00,50.91,50.93,50.9,50.9,1000.0,37.3174,37.332,37.31,37.31,1000.0
2013-10-11 12:40:00,50.88,50.91,50.88,50.91,1700.0,37.2954,37.3174,37.2954,37.3174,1700.0
2013-10-11 12:45:00,50.92,50.92,50.91,50.91,900.0,37.3247,37.3247,37.3174,37.3174,900.0
2013-10-11 12:50:00,50.91,50.92,50.91,50.92,1400.0,37.3174,37.3247,37.3174,37.3247,1400.0
2013-10-11 12:55:00,50.91,50.93,50.91,50.93,3200.0,37.3174,37.332,37.3174,37.332,3200.0
2013-10-11 13:00:00,50.92,50.93,50.92,50.92,9100.0,37.3247,37.332,37.3247,37.3247,9100.0
2013-10-11 13:05:00,50.93,50.96,50.93,50.96,700.0,37.332,37.354,37.332,37.354,700.0
2013-10-11 13:10:00,50.96,50.96,50.94,50.94,700.0,37.354,37.354,37.3393,37.3393,700.0
2013-10-11 13:15:00,50.92,50.92,50.86,50.86,200.0,37.3247,37.3247,37.2807,37.2807,200.0
2013-10-11 13:20:00,50.86,50.86,50.86,50.86,0.0,37.2807,37.2807,37.2807,37.2807,0.0
2013-10-11 13:25:00,50.86,50.88,50.86,50.86,900.0,37.2807,37.2954,37.2807,37.2807,900.0
2013-10-11 13:30:00,50.88,50.88,50.87,50.88,600.0,37.2954,37.2954,37.288,37.2954,600.0
2013-10-11 13:35:00,50.88,50.89,50.88,50.89,1100.0,37.2954,37.3027,37.2954,37.3027,1100.0
2013-10-11 13:40:00,50.87,50.87,50.85,50.86,1600.0,37.288,37.288,37.2734,37.2807,1600.0
2013-10-11 13:45:00,50.87,50.87,50.86,50.86,400.0,37.288,37.288,37.2807,37.2807,400.0
2013-10-11 13:50:00,50.86,50.86,50.84,50.85,800.0,37.2807,37.2807,37.266,37.2734,800.0
2013-10-11 13:55:00,50.84,50.87,50.84,50.87,1800.0,37.266,37.288,37.266,37.288,1800.0
2013-10-11 14:00:00,50.86,50.9,50.86,50.89,5000.0,37.2807,37.31,37.2807,37.3027,5000.0
2013-10-11 14:05:00,50.91,50.92,50.91,50.91,8300.0,37.3174,37.3247,37.3174,37.3174,8300.0
2013-10-11 14:10:00,50.93,50.93,50.92,50.92,2000.0,37.332,37.332,37.3247,37.3247,2000.0
2013-10-11 14:15:00,50.92,50.93,50.9,50.9,9000.0,37.3247,37.332,37.31,37.31,9000.0
2013-10-11 14:20:00,50.92,50.94,50.92,50.94,3900.0,37.3247,37.3393,37.3247,37.3393,3900.0
2013-10-11 14:25:00,50.94,50.94,50.91,50.91,1400.0,37.3393,37.3393,37.3174,37.3174,1400.0
2013-10-11 14:30:00,50.9,50.92,50.9,50.91,2600.0,37.31,37.3247,37.31,37.3174,2600.0
2013-10-11 14:35:00,50.9,50.9,50.87,50.88,2400.0,37.31,37.31,37.288,37.2954,2400.0
2013-10-11 14:40:00,50.9,50.9,50.87,50.88,1500.0,37.31,37.31,37.288,37.2954,1500.0
2013-10-11 14:45:00,50.89,50.92,50.87,50.92,900.0,37.3027,37.3247,37.288,37.3247,900.0
2013-10-11 14:50:00,50.88,50.91,50.88,50.9,800.0,37.2954,37.3174,37.2954,37.31,800.0
2013-10-11 14:55:00,50.89,50.91,50.89,50.91,5800.0,37.3027,37.3174,37.3027,37.3174,5800.0
2013-10-11 15:00:00,50.92,50.93,50.87,50.88,13300.0,37.3247,37.332,37.288,37.2954,13300.0
2013-10-11 15:05:00,50.89,50.9,50.89,50.89,2100.0,37.3027,37.31,37.3027,37.3027,2100.0
2013-10-11 15:10:00,50.89,50.89,50.82,50.82,5100.0,37.3027,37.3027,37.2514,37.2514,5100.0
2013-10-11 15:15:00,50.82,50.85,50.82,50.84,29700.0,37.2514,37.2734,37.2514,37.266,29700.0
2013-10-11 15:20:00,50.84,50.87,50.83,50.85,16400.0,37.266,37.288,37.2587,37.2734,16400.0
2013-10-11 15:25:00,50.86,50.86,50.84,50.86,2900.0,37.2807,37.2807,37.266,37.2807,2900.0
2013-10-11 15:30:00,50.87,50.9,50.87,50.87,18200.0,37.288,37.31,37.288,37.288,18200.0
2013-10-11 15:35:00,50.88,50.89,50.85,50.85,11500.0,37.2954,37.3027,37.2734,37.2734,11500.0
2013-10-11 15:40:00,50.85,50.87,50.84,50.86,4900.0,37.2734,37.288,37.266,37.2807,4900.0
2013-10-11 15:45:00,50.86,50.86,50.83,50.83,4300.0,37.2807,37.2807,37.2587,37.2587,4300.0
2013-10-11 15:50:00,50.84,50.85,50.83,50.85,1100.0,37.266,37.2734,37.2587,37.2734,1100.0
2013-10-11 15:55:00,50.88,50.98,50.87,50.96,13900.0,37.2954,37.3687,37.288,37.354,13900.0
2013-10-14 09:30:00,50.56,50.56,50.41,50.55,25000.0,37.0608,37.0608,36.9509,37.0535,25000.0
2013-10-14 09:35:00,50.56,50.59,50.56,50.59,1300.0,37.0608,37.0828,37.0608,37.0828,1300.0
2013-10-14 09:40:00,50.58,50.58,50.55,50.56,11300.0,37.0755,37.0755,37.0535,37.0608,11300.0
2013-10-14 09:45:00,50.56,50.57,50.56,50.57,19000.0,37.0608,37.0681,37.0608,37.0681,19000.0
2013-10-14 09:50:00,50.57,50.63,50.57,50.6,6100.0,37.0681,37.1121,37.0681,37.0901,6100.0
2013-10-14 09:55:00,50.58,50.65,50.58,50.64,5300.0,37.0755,37.1268,37.0755,37.1194,5300.0
2013-10-14 10:00:00,50.63,50.64,50.63,50.64,400.0,37.1121,37.1194,37.1121,37.1194,400.0
2013-10-14 10:05:00,50.64,50.64,50.61,50.62,2900.0,37.1194,37.1194,37.0975,37.1048,2900.0
2013-10-14 10:10:00,50.62,50.66,50.6,50.66,2400.0,37.1048,37.1341,37.0901,37.1341,2400.0
2013-10-14 10:15:00,50.64,50.64,50.64,50.64,800.0,37.1194,37.1194,37.1194,37.1194,800.0
2013-10-14 10:20:00,50.64,50.66,50.64,50.65,2000.0,37.1194,37.1341,37.1194,37.1268,2000.0
2013-10-14 10:25:00,50.64,50.65,50.63,50.65,1000.0,37.1194,37.1268,37.1121,37.1268,1000.0
2013-10-14 10:30:00,50.7,50.7,50.7,50.7,900.0,37.1634,37.1634,37.1634,37.1634,900.0
2013-10-14 10:35:00,50.68,50.71,50.68,50.69,8400.0,37.1488,37.1708,37.1488,37.1561,8400.0
2013-10-14 10:40:00,50.69,50.7,50.67,50.68,5700.0,37.1561,37.1634,37.1414,37.1488,5700.0
2013-10-14 10:45:00,50.68,50.72,50.68,50.7,8500.0,37.1488,37.1781,37.1488,37.1634,8500.0
2013-10-14 10:50:00,50.7,50.7,50.65,50.65,4800.0,37.1634,37.1634,37.1268,37.1268,4800.0
2013-10-14 10:55:00,50.64,50.67,50.64,50.67,1800.0,37.1194,37.1414,37.1194,37.1414,1800.0
2013-10-14 11:00:00,50.71,50.71,50.68,50.71,700.0,37.1708,37.1708,37.1488,37.1708,700.0
2013-10-14 11:05:00,50.68,50.71,50.68,50.71,9100.0,37.1488,37.1708,37.1488,37.1708,9100.0
2013-10-14 11:10:00,50.71,50.74,50.7,50.72,5400.0,37.1708,37.1927,37.1634,37.1781,5400.0
2013-10-14 11:15:00,50.72,50.73,50.69,50.72,3600.0,37.1781,37.1854,37.1561,37.1781,3600.0
2013-10-14 11:20:00,50.71,50.73,50.7,50.72,7900.0,37.1708,37.1854,37.1634,37.1781,7900.0
2013-10-14 11:25:00,50.72,50.72,50.72,50.72,300.0,37.1781,37.1781,37.1781,37.1781,300.0
2013-10-14 11:30:00,50.77,50.78,50.76,50.77,5100.0,37.2147,37.2221,37.2074,37.2147,5100.0
2013-10-14 11:35:00,50.77,50.83,50.76,50.83,600.0,37.2147,37.2587,37.2074,37.2587,600.0
2013-10-14 11:40:00,50.81,50.81,50.79,50.79,200.0,37.2441,37.2441,37.2294,37.2294,200.0
2013-10-14 11:45:00,50.82,50.83,50.81,50.83,2400.0,37.2514,37.2587,37.2441,37.2587,2400.0
2013-10-14 11:50:00,50.84,50.87,50.82,50.87,2000.0,37.266,37.288,37.2514,37.288,2000.0
2013-10-14 11:55:00,50.87,50.92,50.87,50.92,7300.0,37.288,37.3247,37.288,37.3247,7300.0
2013-10-14 12:00:00,50.91,50.94,50.9,50.94,15000.0,37.3174,37.3393,37.31,37.3393,15000.0
2013-10-14 12:05:00,50.92,50.92,50.89,50.91,5100.0,37.3247,37.3247,37.3027,37.3174,5100.0
2013-10-14 12:10:00,50.91,50.91,50.89,50.9,1300.0,37.3174,37.3174,37.3027,37.31,1300.0
2013-10-14 12:15:00,50.88,50.91,50.88,50.91,7000.0,37.2954,37.3174,37.2954,37.3174,7000.0
2013-10-14 12:20:00,50.9,50.9,50.87,50.87,3100.0,37.31,37.31,37.288,37.288,3100.0
2013-10-14 12:25:00,50.87,50.87,50.87,50.87,900.0,37.288,37.288,37.288,37.288,900.0
2013-10-14 12:30:00,50.87,50.91,50.87,50.91,1000.0,37.288,37.3174,37.288,37.3174,1000.0
2013-10-14 12:35:00,50.94,50.97,50.93,50.97,1100.0,37.3393,37.3613,37.332,37.3613,1100.0
2013-10-14 12:40:00,50.94,50.94,50.93,50.94,1800.0,37.3393,37.3393,37.332,37.3393,1800.0
2013-10-14 12:45:00,50.95,50.96,50.94,50.96,500.0,37.3467,37.354,37.3393,37.354,500.0
2013-10-14 12:50:00,50.96,50.97,50.95,50.95,4600.0,37.354,37.3613,37.3467,37.3467,4600.0
2013-10-14 12:55:00,50.96,50.98,50.94,50.97,1400.0,37.354,37.3687,37.3393,37.3613,1400.0
2013-10-14 13:00:00,50.96,50.97,50.96,50.97,700.0,37.354,37.3613,37.354,37.3613,700.0
2013-10-14 13:05:00,50.98,50.99,50.98,50.99,500.0,37.3687,37.376,37.3687,37.376,500.0
2013-10-14 13:10:00,51.0,51.01,51.0,51.01,2300.0,37.3833,37.3907,37.3833,37.3907,2300.0
2013-10-14 13:15:00,51.05,51.07,51.05,51.05,700.0,37.42,37.4346,37.42,37.42,700.0
2013-10-14 13:20:00,51.06,51.06,51.04,51.05,2300.0,37.4273,37.4273,37.4126,37.42,2300.0
2013-10-14 13:25:00,51.04,51.08,51.04,51.07,6500.0,37.4126,37.442,37.4126,37.4346,6500.0
2013-10-14 13:30:00,51.08,51.09,51.08,51.09,3300.0,37.442,37.4493,37.442,37.4493,3300.0
2013-10-14 13:35:00,51.09,51.1,51.08,51.1,2100.0,37.4493,37.4566,37.442,37.4566,2100.0
2013-10-14 13:40:00,51.12,51.12,51.09,51.1,1500.0,37.4713,37.4713,37.4493,37.4566,1500.0
2013-10-14 13:45:00,51.09,51.09,51.05,51.06,2400.0,37.4493,37.4493,37.42,37.4273,2400.0
2013-10-14 13:50:00,51.06,51.06,51.06,51.06,100.0,37.4273,37.4273,37.4273,37.4273,100.0
2013-10-14 13:55:00,51.05,51.07,51.05,51.07,700.0,37.42,37.4346,37.42,37.4346,700.0
2013-10-14 14:00:00,51.09,51.15,51.08,51.15,6500.0,37.4493,37.4933,37.442,37.4933,6500.0
2013-10-14 14:05:00,51.18,51.21,51.17,51.18,2700.0,37.5153,37.5373,37.5079,37.5153,2700.0
2013-10-14 14:10:00,51.17,51.18,51.17,51.18,200.0,37.5079,37.5153,37.5079,37.5153,200.0
2013-10-14 14:15:00,51.15,51.19,51.15,51.19,1900.0,37.4933,37.5226,37.4933,37.5226,1900.0
2013-10-14 14:20:00,51.2,51.22,51.16,51.16,2000.0,37.5299,37.5446,37.5006,37.5006,2000.0
2013-10-14 14:25:00,51.18,51.18,51.18,51.18,200.0,37.5153,37.5153,37.5153,37.5153,200.0
2013-10-14 14:30:00,51.19,51.23,51.19,51.21,1400.0,37.5226,37.5519,37.5226,37.5373,1400.0
2013-10-14 14:35:00,51.2,51.24,51.2,51.24,2500.0,37.5299,37.5593,37.5299,37.5593,2500.0
2013-10-14 14:40:00,51.21,51.21,51.09,51.13,2500.0,37.5373,37.5373,37.4493,37.4786,2500.0
2013-10-14 14:45:00,51.13,51.13,51.13,51.13,0.0,37.4786,37.4786,37.4786,37.4786,0.0
2013-10-14 14:50:00,51.16,51.16,51.11,51.14,1100.0,37.5006,37.5006,37.464,37.486,1100.0
2013-10-14 14:55:00,51.14,51.14,51.14,51.14,0.0,37.486,37.486,37.486,37.486,0.0
2013-10-14 15:00:00,51.14,51.18,51.14,51.18,2500.0,37.486,37.5153,37.486,37.5153,2500.0
2013-10-14 15:05:00,51.19,51.26,51.18,51.26,4200.0,37.5226,37.5739,37.5153,37.5739,4200.0
2013-10-14 15:10:00,51.24,51.26,51.23,51.26,1300.0,37.5593,37.5739,37.5519,37.5739,1300.0
2013-10-14 15:15:00,51.25,51.25,51.21,51.22,2300.0,37.5666,37.5666,37.5373,37.5446,2300.0
2013-10-14 15:20:00,51.22,51.22,51.17,51.17,800.0,37.5446,37.5446,37.5079,37.5079,800.0
2013-10-14 15:25:00,51.19,51.2,51.18,51.19,4500.0,37.5226,37.5299,37.5153,37.5226,4500.0
2013-10-14 15:30:00,51.21,51.25,51.2,51.23,8700.0,37.5373,37.5666,37.5299,37.5519,8700.0
2013-10-14 15:35:00,51.22,51.24,51.17,51.17,1700.0,37.5446,37.5593,37.5079,37.5079,1700.0
2013-10-14 15:40:00,51.19,51.2,51.18,51.2,9600.0,37.5226,37.5299,37.5153,37.5299,9600.0
2013-10-14 15:45:00,51.2,51.2,51.12,51.12,7700.0,37.5299,37.5299,37.4713,37.4713,7700.0
2013-10-14 15:50:00,51.12,51.14,51.12,51.14,1300.0,37.4713,37.486,37.4713,37.486,1300.0
2013-10-14 15:55:00,51.14,51.21,51.13,51.19,25800.0,37.486,37.5373,37.4786,37.5226,25800.0
2013-10-15 09:30:00,51.07,51.07,51.0,51.0,5800.0,37.4346,37.4346,37.3833,37.3833,5800.0
2013-10-15 09:35:00,51.0,51.0,50.99,51.0,1600.0,37.3833,37.3833,37.376,37.3833,1600.0
2013-10-15 09:40:00,50.99,50.99,50.91,50.95,5900.0,37.376,37.376,37.3174,37.3467,5900.0
2013-10-15 09:45:00,50.96,50.99,50.94,50.94,7200.0,37.354,37.376,37.3393,37.3393,7200.0
2013-10-15 09:50:00,50.99,51.03,50.99,51.02,1700.0,37.376,37.4053,37.376,37.398,1700.0
2013-10-15 09:55:00,51.02,51.03,51.0,51.02,5800.0,37.398,37.4053,37.3833,37.398,5800.0
2013-10-15 10:00:00,51.04,51.04,50.98,50.99,8200.0,37.4126,37.4126,37.3687,37.376,8200.0
2013-10-15 10:05:00,50.99,51.07,50.99,51.06,19200.0,37.376,37.4346,37.376,37.4273,19200.0
2013-10-15 10:10:00,51.08,51.09,51.07,51.08,11700.0,37.442,37.4493,37.4346,37.442,11700.0
2013-10-15 10:15:00,51.08,51.11,51.05,51.05,6600.0,37.442,37.464,37.42,37.42,6600.0
2013-10-15 10:20:00,51.05,51.08,51.04,51.08,3600.0,37.42,37.442,37.4126,37.442,3600.0
2013-10-15 10:25:00,51.06,51.09,51.06,51.06,11800.0,37.4273,37.4493,37.4273,37.4273,11800.0
2013-10-15 10:30:00,51.06,51.1,51.06,51.08,13800.0,37.4273,37.4566,37.4273,37.442,13800.0
2013-10-15 10:35:00,51.08,51.09,51.05,51.09,8600.0,37.442,37.4493,37.42,37.4493,8600.0
2013-10-15 10:40:00,51.09,51.09,51.02,51.05,6900.0,37.4493,37.4493,37.398,37.42,6900.0
2013-10-15 10:45:00,51.05,51.05,51.02,51.03,3800.0,37.42,37.42,37.398,37.4053,3800.0
2013-10-15 10:50:00,51.05,51.05,51.02,51.03,7600.0,37.42,37.42,37.398,37.4053,7600.0
2013-10-15 10:55:00,51.05,51.05,51.0,51.01,4000.0,37.42,37.42,37.3833,37.3907,4000.0
2013-10-15 11:00:00,51.07,51.07,51.03,51.03,400.0,37.4346,37.4346,37.4053,37.4053,400.0
2013-10-15 11:05:00,51.03,51.05,50.99,50.99,1700.0,37.4053,37.42,37.376,37.376,1700.0
2013-10-15 11:10:00,50.97,51.14,50.97,51.09,2400.0,37.3613,37.486,37.3613,37.4493,2400.0
2013-10-15 11:15:00,51.09,51.09,51.09,51.09,1100.0,37.4493,37.4493,37.4493,37.4493,1100.0
2013-10-15 11:20:00,51.1,51.13,51.1,51.12,2200.0,37.4566,37.4786,37.4566,37.4713,2200.0
2013-10-15 11:25:00,51.13,51.13,51.1,51.1,1000.0,37.4786,37.4786,37.4566,37.4566,1000.0
2013-10-15 11:30:00,51.08,51.12,51.08,51.1,14600.0,37.442,37.4713,37.442,37.4566,14600.0
2013-10-15 11:35:00,51.07,51.1,51.03,51.03,174600.0,37.4346,37.4566,37.4053,37.4053,174600.0
2013-10-15 11:40:00,51.03,51.04,50.99,51.01,1600.0,37.4053,37.4126,37.376,37.3907,1600.0
2013-10-15 11:45:00,51.0,51.02,50.94,50.96,3000.0,37.3833,37.398,37.3393,37.354,3000.0
2013-10-15 11:50:00,50.99,51.02,50.98,50.99,2400.0,37.376,37.398,37.3687,37.376,2400.0
2013-10-15 11:55:00,51.01,51.02,50.99,50.99,2000.0,37.3907,37.398,37.376,37.376,2000.0
2013-10-15 12:00:00,50.98,51.0,50.96,50.97,3900.0,37.3687,37.3833,37.354,37.3613,3900.0
2013-10-15 12:05:00,50.96,50.99,50.94,50.98,5000.0,37.354,37.376,37.3393,37.3687,5000.0
2013-10-15 12:10:00,50.99,51.0,50.97,50.97,2800.0,37.376,37.3833,37.3613,37.3613,2800.0
2013-10-15 12:15:00,50.97,50.97,50.93,50.94,4800.0,37.3613,37.3613,37.332,37.3393,4800.0
2013-10-15 12:20:00,50.95,50.97,50.92,50.96,1100.0,37.3467,37.3613,37.3247,37.354,1100.0
2013-10-15 12:25:00,50.96,50.98,50.95,50.95,2800.0,37.354,37.3687,37.3467,37.3467,2800.0
2013-10-15 12:30:00,50.94,50.96,50.93,50.96,1000.0,37.3393,37.354,37.332,37.354,1000.0
2013-10-15 12:35:00,50.97,50.98,50.95,50.95,1700.0,37.3613,37.3687,37.3467,37.3467,1700.0
2013-10-15 12:40:00,50.95,50.96,50.95,50.95,900.0,37.3467,37.354,37.3467,37.3467,900.0
2013-10-15 12:45:00,50.93,50.93,50.93,50.93,200.0,37.332,37.332,37.332,37.332,200.0
2013-10-15 12:50:00,50.93,50.93,50.92,50.92,500.0,37.332,37.332,37.3247,37.3247,500.0
2013-10-15 12:55:00,50.91,50.92,50.89,50.9,1100.0,37.3174,37.3247,37.3027,37.31,1100.0
2013-10-15 13:00:00,50.9,50.91,50.89,50.89,1600.0,37.31,37.3174,37.3027,37.3027,1600.0
2013-10-15 13:05:00,50.88,50.89,50.87,50.89,2200.0,37.2954,37.3027,37.288,37.3027,2200.0
2013-10-15 13:10:00,50.87,50.92,50.85,50.92,4100.0,37.288,37.3247,37.2734,37.3247,4100.0
2013-10-15 13:15:00,50.91,50.91,50.88,50.9,3000.0,37.3174,37.3174,37.2954,37.31,3000.0
2013-10-15 13:20:00,50.89,50.9,50.87,50.89,7800.0,37.3027,37.31,37.288,37.3027,7800.0
2013-10-15 13:25:00,50.87,50.88,50.85,50.85,2100.0,37.288,37.2954,37.2734,37.2734,2100.0
2013-10-15 13:30:00,50.84,50.88,50.84,50.88,3400.0,37.266,37.2954,37.266,37.2954,3400.0
2013-10-15 13:35:00,50.86,50.88,50.86,50.87,14900.0,37.2807,37.2954,37.2807,37.288,14900.0
2013-10-15 13:40:00,50.86,50.89,50.86,50.89,17700.0,37.2807,37.3027,37.2807,37.3027,17700.0
2013-10-15 13:45:00,50.89,50.92,50.89,50.91,3100.0,37.3027,37.3247,37.3027,37.3174,3100.0
2013-10-15 13:50:00,50.9,50.93,50.89,50.89,5600.0,37.31,37.332,37.3027,37.3027,5600.0
2013-10-15 13:55:00,50.92,50.92,50.88,50.91,3700.0,37.3247,37.3247,37.2954,37.3174,3700.0
2013-10-15 14:00:00,50.92,50.93,50.91,50.92,1600.0,37.3247,37.332,37.3174,37.3247,1600.0
2013-10-15 14:05:00,50.91,50.91,50.88,50.91,2700.0,37.3174,37.3174,37.2954,37.3174,2700.0
2013-10-15 14:10:00,50.87,50.89,50.84,50.84,5500.0,37.288,37.3027,37.266,37.266,5500.0
2013-10-15 14:15:00,50.83,50.86,50.83,50.84,600.0,37.2587,37.2807,37.2587,37.266,600.0
2013-10-15 14:20:00,50.85,50.86,50.77,50.77,7400.0,37.2734,37.2807,37.2147,37.2147,7400.0
2013-10-15 14:25:00,50.76,50.77,50.75,50.75,1900.0,37.2074,37.2147,37.2001,37.2001,1900.0
2013-10-15 14:30:00,50.72,50.72,50.69,50.71,600.0,37.1781,37.1781,37.1561,37.1708,600.0
2013-10-15 14:35:00,50.68,50.69,50.61,50.61,23800.0,37.1488,37.1561,37.0975,37.0975,23800.0
2013-10-15 14:40:00,50.68,50.7,50.64,50.7,3100.0,37.1488,37.1634,37.1194,37.1634,3100.0
2013-10-15 14:45:00,50.71,50.72,50.62,50.72,2300.0,37.1708,37.1781,37.1048,37.1781,2300.0
2013-10-15 14:50:00,50.7,50.78,50.7,50.76,3400.0,37.1634,37.2221,37.1634,37.2074,3400.0
2013-10-15 14:55:00,50.73,50.76,50.73,50.75,2500.0,37.1854,37.2074,37.1854,37.2001,2500.0
2013-10-15 15:00:00,50.76,50.8,50.73,50.73,14300.0,37.2074,37.2367,37.1854,37.1854,14300.0
2013-10-15 15:05:00,50.71,50.83,50.71,50.83,19300.0,37.1708,37.2587,37.1708,37.2587,19300.0
2013-10-15 15:10:00,50.85,50.85,50.81,50.83,5900.0,37.2734,37.2734,37.2441,37.2587,5900.0
2013-10-15 15:15:00,50.78,50.8,50.78,50.8,200.0,37.2221,37.2367,37.2221,37.2367,200.0
2013-10-15 15:20:00,50.8,50.81,50.78,50.78,1100.0,37.2367,37.2441,37.2221,37.2221,1100.0
2013-10-15 15:25:00,50.82,50.82,50.79,50.79,2600.0,37.2514,37.2514,37.2294,37.2294,2600.0
2013-10-15 15:30:00,50.81,50.81,50.73,50.77,9600.0,37.2441,37.2441,37.1854,37.2147,9600.0
2013-10-15 15:35:00,50.76,50.76,50.74,50.74,2800.0,37.2074,37.2074,37.1927,37.1927,2800.0
2013-10-15 15:40:00,50.72,50.75,50.69,50.69,3600.0,37.1781,37.2001,37.1561,37.1561,3600.0
2013-10-15 15:45:00,50.68,50.76,50.68,50.76,9400.0,37.1488,37.2074,37.1488,37.2074,9400.0
2013-10-15 15:50:00,50.75,50.77,50.73,50.77,16700.0,37.2001,37.2147,37.1854,37.2147,16700.0
2013-10-15 15:55:00,50.76,50.78,50.73,50.75,10900.0,37.2074,37.2221,37.1854,37.2001,10900.0
2013-10-16 09:30:00,51.03,51.03,50.96,51.0,6400.0,37.4053,37.4053,37.354,37.3833,6400.0
2013-10-16 09:35:00,51.03,51.03,51.0,51.0,3900.0,37.4053,37.4053,37.3833,37.3833,3900.0
2013-10-16 09:40:00,50.99,50.99,50.93,50.93,3900.0,37.376,37.376,37.332,37.332,3900.0
2013-10-16 09:45:00,50.93,50.95,50.92,50.94,3800.0,37.332,37.3467,37.3247,37.3393,3800.0
2013-10-16 09:50:00,50.97,51.1,50.97,51.1,19500.0,37.3613,37.4566,37.3613,37.4566,19500.0
2013-10-16 09:55:00,51.12,51.21,51.12,51.19,3800.0,37.4713,37.5373,37.4713,37.5226,3800.0
2013-10-16 10:00:00,51.21,51.25,51.17,51.17,6700.0,37.5373,37.5666,37.5079,37.5079,6700.0
2013-10-16 10:05:00,51.15,51.19,51.09,51.16,20300.0,37.4933,37.5226,37.4493,37.5006,20300.0
2013-10-16 10:10:00,51.18,51.19,51.13,51.14,23300.0,37.5153,37.5226,37.4786,37.486,23300.0
2013-10-16 10:15:00,51.17,51.22,51.17,51.21,23700.0,37.5079,37.5446,37.5079,37.5373,23700.0
2013-10-16 10:20:00,51.22,51.22,51.17,51.18,6200.0,37.5446,37.5446,37.5079,37.5153,6200.0
2013-10-16 10:25:00,51.19,51.19,51.14,51.14,4200.0,37.5226,37.5226,37.486,37.486,4200.0
2013-10-16 10:30:00,51.15,51.15,51.12,51.12,3600.0,37.4933,37.4933,37.4713,37.4713,3600.0
2013-10-16 10:35:00,51.11,51.11,51.08,51.08,1800.0,37.464,37.464,37.442,37.442,1800.0
2013-10-16 10:40:00,51.07,51.1,51.06,51.09,2000.0,37.4346,37.4566,37.4273,37.4493,2000.0
2013-10-16 10:45:00,51.1,51.18,51.1,51.18,7000.0,37.4566,37.5153,37.4566,37.5153,7000.0
2013-10-16 10:50:00,51.19,51.19,51.11,51.14,3000.0,37.5226,37.5226,37.464,37.486,3000.0
2013-10-16 10:55:00,51.14,51.16,51.12,51.16,5600.0,37.486,37.5006,37.4713,37.5006,5600.0
2013-10-16 11:00:00,51.15,51.15,51.15,51.15,2400.0,37.4933,37.4933,37.4933,37.4933,2400.0
2013-10-16 11:05:00,51.19,51.21,51.16,51.21,2500.0,37.5226,37.5373,37.5006,37.5373,2500.0
2013-10-16 11:10:00,51.22,51.22,51.2,51.21,14500.0,37.5446,37.5446,37.5299,37.5373,14500.0
2013-10-16 11:15:00,51.2,51.21,51.14,51.14,4500.0,37.5299,37.5373,37.486,37.486,4500.0
2013-10-16 11:20:00,51.16,51.16,51.13,51.16,1400.0,37.5006,37.5006,37.4786,37.5006,1400.0
2013-10-16 11:25:00,51.15,51.15,51.09,51.09,2300.0,37.4933,37.4933,37.4493,37.4493,2300.0
2013-10-16 11:30:00,51.09,51.12,51.06,51.06,7200.0,37.4493,37.4713,37.4273,37.4273,7200.0
2013-10-16 11:35:00,51.05,51.08,51.05,51.05,1300.0,37.42,37.442,37.42,37.42,1300.0
2013-10-16 11:40:00,51.05,51.08,51.05,51.06,1800.0,37.42,37.442,37.42,37.4273,1800.0
2013-10-16 11:45:00,51.08,51.1,51.06,51.07,3800.0,37.442,37.4566,37.4273,37.4346,3800.0
2013-10-16 11:50:00,51.07,51.08,51.05,51.08,5100.0,37.4346,37.442,37.42,37.442,5100.0
2013-10-16 11:55:00,51.09,51.11,51.09,51.11,2200.0,37.4493,37.464,37.4493,37.464,2200.0
2013-10-16 12:00:00,51.11,51.11,51.07,51.11,6000.0,37.464,37.464,37.4346,37.464,6000.0
2013-10-16 12:05:00,51.11,51.16,51.11,51.16,6200.0,37.464,37.5006,37.464,37.5006,6200.0
2013-10-16 12:10:00,51.16,51.17,51.16,51.17,8000.0,37.5006,37.5079,37.5006,37.5079,8000.0
2013-10-16 12:15:00,51.17,51.21,51.17,51.21,5500.0,37.5079,37.5373,37.5079,37.5373,5500.0
2013-10-16 12:20:00,51.22,51.22,51.18,51.21,6300.0,37.5446,37.5446,37.5153,37.5373,6300.0
2013-10-16 12:25:00,51.21,51.21,51.19,51.19,5000.0,37.5373,37.5373,37.5226,37.5226,5000.0
2013-10-16 12:30:00,51.15,51.15,51.12,51.12,1700.0,37.4933,37.4933,37.4713,37.4713,1700.0
2013-10-16 12:35:00,51.13,51.17,51.13,51.17,5100.0,37.4786,37.5079,37.4786,37.5079,5100.0
2013-10-16 12:40:00,51.18,51.18,51.14,51.14,2500.0,37.5153,37.5153,37.486,37.486,2500.0
2013-10-16 12:45:00,51.15,51.15,51.14,51.14,2000.0,37.4933,37.4933,37.486,37.486,2000.0
2013-10-16 12:50:00,51.14,51.15,51.14,51.15,1700.0,37.486,37.4933,37.486,37.4933,1700.0
2013-10-16 12:55:00,51.14,51.14,51.12,51.14,5800.0,37.486,37.486,37.4713,37.486,5800.0
2013-10-16 13:00:00,51.16,51.16,51.12,51.13,20900.0,37.5006,37.5006,37.4713,37.4786,20900.0
2013-10-16 13:05:00,51.15,51.15,51.14,51.15,1900.0,37.4933,37.4933,37.486,37.4933,1900.0
2013-10-16 13:10:00,51.15,51.16,51.13,51.16,3600.0,37.4933,37.5006,37.4786,37.5006,3600.0
2013-10-16 13:15:00,51.15,51.2,51.15,51.19,2300.0,37.4933,37.5299,37.4933,37.5226,2300.0
2013-10-16 13:20:00,51.2,51.22,51.2,51.22,15800.0,37.5299,37.5446,37.5299,37.5446,15800.0
2013-10-16 13:25:00,51.23,51.29,51.23,51.29,1800.0,37.5519,37.5959,37.5519,37.5959,1800.0
2013-10-16 13:30:00,51.29,51.29,51.28,51.28,2400.0,37.5959,37.5959,37.5886,37.5886,2400.0
2013-10-16 13:35:00,51.28,51.28,51.27,51.28,1200.0,37.5886,37.5886,37.5812,37.5886,1200.0
2013-10-16 13:40:00,51.29,51.3,51.25,51.25,10900.0,37.5959,37.6032,37.5666,37.5666,10900.0
2013-10-16 13:45:00,51.23,51.26,51.23,51.23,74500.0,37.5519,37.5739,37.5519,37.5519,74500.0
2013-10-16 13:50:00,51.24,51.24,51.21,51.21,200.0,37.5593,37.5593,37.5373,37.5373,200.0
2013-10-16 13:55:00,51.21,51.22,51.19,51.21,7900.0,37.5373,37.5446,37.5226,37.5373,7900.0
2013-10-16 14:00:00,51.22,51.22,51.21,51.21,8900.0,37.5446,37.5446,37.5373,37.5373,8900.0
2013-10-16 14:05:00,51.21,51.21,51.18,51.21,4100.0,37.5373,37.5373,37.5153,37.5373,4100.0
2013-10-16 14:10:00,51.21,51.21,51.2,51.21,2400.0,37.5373,37.5373,37.5299,37.5373,2400.0
2013-10-16 14:15:00,51.22,51.22,51.19,51.19,3100.0,37.5446,37.5446,37.5226,37.5226,3100.0
2013-10-16 14:20:00,51.2,51.2,51.17,51.19,3800.0,37.5299,37.5299,37.5079,37.5226,3800.0
2013-10-16 14:25:00,51.18,51.19,51.12,51.12,123500.0,37.5153,37.5226,37.4713,37.4713,123500.0
2013-10-16 14:30:00,51.11,51.15,51.11,51.15,5300.0,37.464,37.4933,37.464,37.4933,5300.0
2013-10-16 14:35:00,51.14,51.15,51.14,51.14,2200.0,37.486,37.4933,37.486,37.486,2200.0
2013-10-16 14:40:00,51.12,51.14,51.1,51.13,13200.0,37.4713,37.486,37.4566,37.4786,13200.0
2013-10-16 14:45:00,51.13,51.18,51.13,51.18,4900.0,37.4786,37.5153,37.4786,37.5153,4900.0
2013-10-16 14:50:00,51.19,51.19,51.14,51.14,4300.0,37.5226,37.5226,37.486,37.486,4300.0
2013-10-16 14:55:00,51.14,51.15,51.14,51.15,4500.0,37.486,37.4933,37.486,37.4933,4500.0
2013-10-16 15:00:00,51.15,51.15,51.1,51.13,2800.0,37.4933,37.4933,37.4566,37.4786,2800.0
2013-10-16 15:05:00,51.13,51.14,51.12,51.12,5300.0,37.4786,37.486,37.4713,37.4713,5300.0
2013-10-16 15:10:00,51.13,51.15,51.13,51.15,3300.0,37.4786,37.4933,37.4786,37.4933,3300.0
2013-10-16 15:15:00,51.16,51.18,51.16,51.18,5300.0,37.5006,37.5153,37.5006,37.5153,5300.0
2013-10-16 15:20:00,51.18,51.18,51.16,51.16,16300.0,37.5153,37.5153,37.5006,37.5006,16300.0
2013-10-16 15:25:00,51.17,51.17,51.11,51.13,3400.0,37.5079,37.5079,37.464,37.4786,3400.0
2013-10-16 15:30:00,51.1,51.11,51.08,51.09,5700.0,37.4566,37.464,37.442,37.4493,5700.0
2013-10-16 15:35:00,51.1,51.12,51.1,51.1,6600.0,37.4566,37.4713,37.4566,37.4566,6600.0
2013-10-16 15:40:00,51.1,51.11,51.09,51.11,6700.0,37.4566,37.464,37.4493,37.464,6700.0
2013-10-16 15:45:00,51.12,51.14,51.11,51.13,2400.0,37.4713,37.486,37.464,37.4786,2400.0
2013-10-16 15:50:00,51.14,51.14,51.13,51.13,4900.0,37.486,37.486,37.4786,37.4786,4900.0
2013-10-16 15:55:00,51.13,51.16,51.12,51.15,19000.0,37.4786,37.5006,37.4713,37.4933,19000.0
2013-10-17 09:30:00,51.1,51.1,50.99,51.03,17800.0,37.4566,37.4566,37.376,37.4053,17800.0
2013-10-17 09:35:00,51.08,51.11,51.08,51.11,1300.0,37.442,37.464,37.442,37.464,1300.0
2013-10-17 09:40:00,51.09,51.16,51.09,51.14,12700.0,37.4493,37.5006,37.4493,37.486,12700.0
2013-10-17 09:45:00,51.13,51.16,51.13,51.15,3500.0,37.4786,37.5006,37.4786,37.4933,3500.0
2013-10-17 09:50:00,51.14,51.16,51.12,51.12,3800.0,37.486,37.5006,37.4713,37.4713,3800.0
2013-10-17 09:55:00,51.14,51.14,51.11,51.13,2500.0,37.486,37.486,37.464,37.4786,2500.0
2013-10-17 10:00:00,51.14,51.19,51.12,51.19,2600.0,37.486,37.5226,37.4713,37.5226,2600.0
2013-10-17 10:05:00,51.21,51.22,51.16,51.16,2100.0,37.5373,37.5446,37.5006,37.5006,2100.0
2013-10-17 10:10:00,51.16,51.17,51.11,51.13,3500.0,37.5006,37.5079,37.464,37.4786,3500.0
2013-10-17 10:15:00,51.13,51.15,51.11,51.13,4800.0,37.4786,37.4933,37.464,37.4786,4800.0
2013-10-17 10:20:00,51.12,51.13,51.11,51.11,1100.0,37.4713,37.4786,37.464,37.464,1100.0
2013-10-17 10:25:00,51.16,51.17,51.15,51.16,1200.0,37.5006,37.5079,37.4933,37.5006,1200.0
2013-10-17 10:30:00,51.17,51.19,51.17,51.19,6100.0,37.5079,37.5226,37.5079,37.5226,6100.0
2013-10-17 10:35:00,51.2,51.21,51.16,51.18,3500.0,37.5299,37.5373,37.5006,37.5153,3500.0
2013-10-17 10:40:00,51.21,51.23,51.2,51.22,6600.0,37.5373,37.5519,37.5299,37.5446,6600.0
2013-10-17 10:45:00,51.22,51.23,51.21,51.21,2400.0,37.5446,37.5519,37.5373,37.5373,2400.0
2013-10-17 10:50:00,51.18,51.18,51.18,51.18,102300.0,37.5153,37.5153,37.5153,37.5153,102300.0
2013-10-17 10:55:00,51.17,51.18,51.16,51.16,3500.0,37.5079,37.5153,37.5006,37.5006,3500.0
2013-10-17 11:00:00,51.15,51.17,51.15,51.17,3600.0,37.4933,37.5079,37.4933,37.5079,3600.0
2013-10-17 11:05:00,51.2,51.2,51.17,51.2,7900.0,37.5299,37.5299,37.5079,37.5299,7900.0
2013-10-17 11:10:00,51.2,51.21,51.19,51.21,2800.0,37.5299,37.5373,37.5226,37.5373,2800.0
2013-10-17 11:15:00,51.2,51.23,51.19,51.21,4700.0,37.5299,37.5519,37.5226,37.5373,4700.0
2013-10-17 11:20:00,51.22,51.22,51.19,51.19,3100.0,37.5446,37.5446,37.5226,37.5226,3100.0
2013-10-17 11:25:00,51.19,51.2,51.19,51.19,900.0,37.5226,37.5299,37.5226,37.5226,900.0
2013-10-17 11:30:00,51.18,51.2,51.18,51.2,2300.0,37.5153,37.5299,37.5153,37.5299,2300.0
2013-10-17 11:35:00,51.22,51.23,51.2,51.21,4200.0,37.5446,37.5519,37.5299,37.5373,4200.0
2013-10-17 11:40:00,51.19,51.22,51.18,51.22,1900.0,37.5226,37.5446,37.5153,37.5446,1900.0
2013-10-17 11:45:00,51.24,51.28,51.24,51.28,7500.0,37.5593,37.5886,37.5593,37.5886,7500.0
2013-10-17 11:50:00,51.28,51.34,51.28,51.3,5200.0,37.5886,37.6326,37.5886,37.6032,5200.0
2013-10-17 11:55:00,51.29,51.29,51.27,51.29,2000.0,37.5959,37.5959,37.5812,37.5959,2000.0
2013-10-17 12:00:00,51.26,51.28,51.26,51.26,400.0,37.5739,37.5886,37.5739,37.5739,400.0
2013-10-17 12:05:00,51.25,51.26,51.22,51.22,1700.0,37.5666,37.5739,37.5446,37.5446,1700.0
2013-10-17 12:10:00,51.24,51.24,51.22,51.24,700.0,37.5593,37.5593,37.5446,37.5593,700.0
2013-10-17 12:15:00,51.23,51.28,51.22,51.28,2700.0,37.5519,37.5886,37.5446,37.5886,2700.0
2013-10-17 12:20:00,51.28,51.29,51.27,51.27,1300.0,37.5886,37.5959,37.5812,37.5812,1300.0
2013-10-17 12:25:00,51.28,51.28,51.27,51.27,2200.0,37.5886,37.5886,37.5812,37.5812,2200.0
2013-10-17 12:30:00,51.25,51.27,51.25,51.27,2400.0,37.5666,37.5812,37.5666,37.5812,2400.0
2013-10-17 12:35:00,51.27,51.29,51.27,51.29,800.0,37.5812,37.5959,37.5812,37.5959,800.0
2013-10-17 12:40:00,51.29,51.29,51.29,51.29,500.0,37.5959,37.5959,37.5959,37.5959,500.0
2013-10-17 12:45:00,51.29,51.29,51.28,51.28,2100.0,37.5959,37.5959,37.5886,37.5886,2100.0
2013-10-17 12:50:00,51.29,51.3,51.28,51.3,1500.0,37.5959,37.6032,37.5886,37.6032,1500.0
2013-10-17 12:55:00,51.29,51.31,51.28,51.3,10900.0,37.5959,37.6106,37.5886,37.6032,10900.0
2013-10-17 13:00:00,51.31,51.31,51.28,51.29,3000.0,37.6106,37.6106,37.5886,37.5959,3000.0
2013-10-17 13:05:00,51.29,51.3,51.28,51.29,5700.0,37.5959,37.6032,37.5886,37.5959,5700.0
2013-10-17 13:10:00,51.27,51.29,51.26,51.26,2500.0,37.5812,37.5959,37.5739,37.5739,2500.0
2013-10-17 13:15:00,51.26,51.27,51.22,51.22,4600.0,37.5739,37.5812,37.5446,37.5446,4600.0
2013-10-17 13:20:00,51.23,51.23,51.19,51.19,1300.0,37.5519,37.5519,37.5226,37.5226,1300.0
2013-10-17 13:25:00,51.19,51.21,51.19,51.2,1400.0,37.5226,37.5373,37.5226,37.5299,1400.0
2013-10-17 13:30:00,51.2,51.22,51.19,51.22,2100.0,37.5299,37.5446,37.5226,37.5446,2100.0
2013-10-17 13:35:00,51.21,51.21,51.18,51.21,2800.0,37.5373,37.5373,37.5153,37.5373,2800.0
2013-10-17 13:40:00,51.2,51.21,51.2,51.21,1600.0,37.5299,37.5373,37.5299,37.5373,1600.0
2013-10-17 13:45:00,51.21,51.22,51.21,51.22,2800.0,37.5373,37.5446,37.5373,37.5446,2800.0
2013-10-17 13:50:00,51.2,51.2,51.18,51.2,2900.0,37.5299,37.5299,37.5153,37.5299,2900.0
2013-10-17 13:55:00,51.2,51.2,51.18,51.19,1700.0,37.5299,37.5299,37.5153,37.5226,1700.0
2013-10-17 14:00:00,51.2,51.2,51.19,51.2,9700.0,37.5299,37.5299,37.5226,37.5299,9700.0
2013-10-17 14:05:00,51.19,51.2,51.19,51.2,4800.0,37.5226,37.5299,37.5226,37.5299,4800.0
2013-10-17 14:10:00,51.2,51.22,51.2,51.21,2200.0,37.5299,37.5446,37.5299,37.5373,2200.0
2013-10-17 14:15:00,51.21,51.21,51.19,51.19,7000.0,37.5373,37.5373,37.5226,37.5226,7000.0
2013-10-17 14:20:00,51.19,51.24,51.19,51.23,7800.0,37.5226,37.5593,37.5226,37.5519,7800.0
2013-10-17 14:25:00,51.24,51.24,51.21,51.21,6200.0,37.5593,37.5593,37.5373,37.5373,6200.0
2013-10-17 14:30:00,51.22,51.23,51.22,51.23,3300.0,37.5446,37.5519,37.5446,37.5519,3300.0
2013-10-17 14:35:00,51.24,51.25,51.23,51.25,1600.0,37.5593,37.5666,37.5519,37.5666,1600.0
2013-10-17 14:40:00,51.25,51.25,51.23,51.25,2000.0,37.5666,37.5666,37.5519,37.5666,2000.0
2013-10-17 14:45:00,51.26,51.27,51.26,51.27,1400.0,37.5739,37.5812,37.5739,37.5812,1400.0
2013-10-17 14:50:00,51.26,51.27,51.26,51.27,3000.0,37.5739,37.5812,37.5739,37.5812,3000.0
2013-10-17 14:55:00,51.27,51.27,51.27,51.27,1300.0,37.5812,37.5812,37.5812,37.5812,1300.0
2013-10-17 15:00:00,51.27,51.27,51.26,51.26,3000.0,37.5812,37.5812,37.5739,37.5739,3000.0
2013-10-17 15:05:00,51.28,51.28,51.28,51.28,2600.0,37.5886,37.5886,37.5886,37.5886,2600.0
2013-10-17 15:10:00,51.31,51.31,51.3,51.3,300.0,37.6106,37.6106,37.6032,37.6032,300.0
2013-10-17 15:15:00,51.31,51.31,51.29,51.3,1500.0,37.6106,37.6106,37.5959,37.6032,1500.0
2013-10-17 15:20:00,51.28,51.29,51.27,51.28,2200.0,37.5886,37.5959,37.5812,37.5886,2200.0
2013-10-17 15:25:00,51.27,51.3,51.27,51.28,7800.0,37.5812,37.6032,37.5812,37.5886,7800.0
2013-10-17 15:30:00,51.28,51.29,51.27,51.29,5100.0,37.5886,37.5959,37.5812,37.5959,5100.0
2013-10-17 15:35:00,51.29,51.31,51.29,51.31,6900.0,37.5959,37.6106,37.5959,37.6106,6900.0
2013-10-17 15:40:00,51.31,51.32,51.31,51.32,6600.0,37.6106,37.6179,37.6106,37.6179,6600.0
2013-10-17 15:45:00,51.32,51.38,51.31,51.38,15500.0,37.6179,37.6619,37.6106,37.6619,15500.0
2013-10-17 15:50:00,51.38,51.42,51.37,51.42,11700.0,37.6619,37.6912,37.6545,37.6912,11700.0
2013-10-17 15:55:00,51.43,51.45,51.41,51.43,20600.0,37.6985,37.7132,37.6839,37.6985,20600.0
2013-10-18 09:30:00,51.62,51.62,51.5,51.5,9200.0,37.8378,37.8378,37.7498,37.7498,9200.0
2013-10-18 09:35:00,51.5,51.5,51.4,51.49,43900.0,37.7498,37.7498,37.6765,37.7425,43900.0
2013-10-18 09:40:00,51.5,51.58,51.47,51.58,37300.0,37.7498,37.8085,37.7278,37.8085,37300.0
2013-10-18 09:45:00,51.59,51.6,51.56,51.57,23600.0,37.8158,37.8231,37.7938,37.8011,23600.0
2013-10-18 09:50:00,51.59,51.65,51.58,51.65,16300.0,37.8158,37.8598,37.8085,37.8598,16300.0
2013-10-18 09:55:00,51.66,51.68,51.63,51.66,60000.0,37.8671,37.8818,37.8451,37.8671,60000.0
2013-10-18 10:00:00,51.66,51.67,51.64,51.64,8400.0,37.8671,37.8744,37.8525,37.8525,8400.0
2013-10-18 10:05:00,51.63,51.64,51.62,51.62,40800.0,37.8451,37.8525,37.8378,37.8378,40800.0
2013-10-18 10:10:00,51.64,51.65,51.59,51.59,22100.0,37.8525,37.8598,37.8158,37.8158,22100.0
2013-10-18 10:15:00,51.58,51.58,51.55,51.58,10800.0,37.8085,37.8085,37.7865,37.8085,10800.0
2013-10-18 10:20:00,51.57,51.58,51.56,51.56,11800.0,37.8011,37.8085,37.7938,37.7938,11800.0
2013-10-18 10:25:00,51.55,51.55,51.54,51.54,2800.0,37.7865,37.7865,37.7792,37.7792,2800.0
2013-10-18 10:30:00,51.56,51.57,51.52,51.52,27200.0,37.7938,37.8011,37.7645,37.7645,27200.0
2013-10-18 10:35:00,51.52,51.55,51.52,51.55,1800.0,37.7645,37.7865,37.7645,37.7865,1800.0
2013-10-18 10:40:00,51.55,51.57,51.55,51.56,29300.0,37.7865,37.8011,37.7865,37.7938,29300.0
2013-10-18 10:45:00,51.58,51.58,51.56,51.56,1800.0,37.8085,37.8085,37.7938,37.7938,1800.0
2013-10-18 10:50:00,51.58,51.58,51.56,51.58,700.0,37.8085,37.8085,37.7938,37.8085,700.0
2013-10-18 10:55:00,51.58,51.58,51.56,51.57,18800.0,37.8085,37.8085,37.7938,37.8011,18800.0
2013-10-18 11:00:00,51.57,51.57,51.56,51.57,11800.0,37.8011,37.8011,37.7938,37.8011,11800.0
2013-10-18 11:05:00,51.56,51.56,51.55,51.56,9600.0,37.7938,37.7938,37.7865,37.7938,9600.0
2013-10-18 11:10:00,51.55,51.59,51.54,51.57,20800.0,37.7865,37.8158,37.7792,37.8011,20800.0
2013-10-18 11:15:00,51.58,51.59,51.58,51.59,1200.0,37.8085,37.8158,37.8085,37.8158,1200.0
2013-10-18 11:20:00,51.58,51.59,51.56,51.56,10800.0,37.8085,37.8158,37.7938,37.7938,10800.0
2013-10-18 11:25:00,51.55,51.56,51.54,51.56,11200.0,37.7865,37.7938,37.7792,37.7938,11200.0
2013-10-18 11:30:00,51.56,51.59,51.56,51.59,2800.0,37.7938,37.8158,37.7938,37.8158,2800.0
2013-10-18 11:35:00,51.58,51.6,51.58,51.58,13800.0,37.8085,37.8231,37.8085,37.8085,13800.0
2013-10-18 11:40:00,51.58,51.59,51.58,51.59,6800.0,37.8085,37.8158,37.8085,37.8158,6800.0
2013-10-18 11:45:00,51.6,51.6,51.58,51.6,3400.0,37.8231,37.8231,37.8085,37.8231,3400.0
2013-10-18 11:50:00,51.59,51.6,51.56,51.56,23400.0,37.8158,37.8231,37.7938,37.7938,23400.0
2013-10-18 11:55:00,51.56,51.56,51.53,51.53,15400.0,37.7938,37.7938,37.7718,37.7718,15400.0
2013-10-18 12:00:00,51.53,51.53,51.51,51.52,5100.0,37.7718,37.7718,37.7572,37.7645,5100.0
2013-10-18 12:05:00,51.53,51.55,51.51,51.55,19800.0,37.7718,37.7865,37.7572,37.7865,19800.0
2013-10-18 12:10:00,51.55,51.58,51.55,51.58,1600.0,37.7865,37.8085,37.7865,37.8085,1600.0
2013-10-18 12:15:00,51.59,51.59,51.57,51.57,11900.0,37.8158,37.8158,37.8011,37.8011,11900.0
2013-10-18 12:20:00,51.58,51.58,51.56,51.57,800.0,37.8085,37.8085,37.7938,37.8011,800.0
2013-10-18 12:25:00,51.58,51.58,51.56,51.57,7600.0,37.8085,37.8085,37.7938,37.8011,7600.0
2013-10-18 12:30:00,51.58,51.58,51.57,51.57,1900.0,37.8085,37.8085,37.8011,37.8011,1900.0
2013-10-18 12:35:00,51.59,51.61,51.59,51.6,23700.0,37.8158,37.8305,37.8158,37.8231,23700.0
2013-10-18 12:40:00,51.6,51.61,51.58,51.58,14400.0,37.8231,37.8305,37.8085,37.8085,14400.0
2013-10-18 12:45:00,51.57,51.61,51.56,51.59,13900.0,37.8011,37.8305,37.7938,37.8158,13900.0
2013-10-18 12:50:00,51.61,51.61,51.6,51.61,1800.0,37.8305,37.8305,37.8231,37.8305,1800.0
2013-10-18 12:55:00,51.6,51.6,51.58,51.58,6100.0,37.8231,37.8231,37.8085,37.8085,6100.0
2013-10-18 13:00:00,51.58,51.58,51.57,51.57,600.0,37.8085,37.8085,37.8011,37.8011,600.0
2013-10-18 13:05:00,51.59,51.62,51.59,51.62,3400.0,37.8158,37.8378,37.8158,37.8378,3400.0
2013-10-18 13:10:00,51.62,51.62,51.61,51.62,4900.0,37.8378,37.8378,37.8305,37.8378,4900.0
2013-10-18 13:15:00,51.62,51.62,51.61,51.61,14100.0,37.8378,37.8378,37.8305,37.8305,14100.0
2013-10-18 13:20:00,51.61,51.61,51.59,51.59,1200.0,37.8305,37.8305,37.8158,37.8158,1200.0
2013-10-18 13:25:00,51.59,51.62,51.58,51.61,3100.0,37.8158,37.8378,37.8085,37.8305,3100.0
2013-10-18 13:30:00,51.62,51.62,51.56,51.57,7400.0,37.8378,37.8378,37.7938,37.8011,7400.0
2013-10-18 13:35:00,51.57,51.58,51.54,51.58,5200.0,37.8011,37.8085,37.7792,37.8085,5200.0
2013-10-18 13:40:00,51.59,51.59,51.56,51.56,2000.0,37.8158,37.8158,37.7938,37.7938,2000.0
2013-10-18 13:45:00,51.59,51.59,51.57,51.59,2200.0,37.8158,37.8158,37.8011,37.8158,2200.0
2013-10-18 13:50:00,51.58,51.59,51.57,51.58,10800.0,37.8085,37.8158,37.8011,37.8085,10800.0
2013-10-18 13:55:00,51.58,51.59,51.57,51.59,9500.0,37.8085,37.8158,37.8011,37.8158,9500.0
2013-10-18 14:00:00,51.59,51.6,51.59,51.59,7400.0,37.8158,37.8231,37.8158,37.8158,7400.0
2013-10-18 14:05:00,51.59,51.59,51.58,51.58,25000.0,37.8158,37.8158,37.8085,37.8085,25000.0
2013-10-18 14:10:00,51.57,51.58,51.53,51.53,31700.0,37.8011,37.8085,37.7718,37.7718,31700.0
2013-10-18 14:15:00,51.54,51.55,51.53,51.55,11400.0,37.7792,37.7865,37.7718,37.7865,11400.0
2013-10-18 14:20:00,51.56,51.61,51.56,51.6,91600.0,37.7938,37.8305,37.7938,37.8231,91600.0
2013-10-18 14:25:00,51.58,51.64,51.58,51.59,294000.0,37.8085,37.8525,37.8085,37.8158,294000.0
2013-10-18 14:30:00,51.59,51.63,51.58,51.61,77500.0,37.8158,37.8451,37.8085,37.8305,77500.0
2013-10-18 14:35:00,51.61,51.64,51.61,51.64,1300.0,37.8305,37.8525,37.8305,37.8525,1300.0
2013-10-18 14:40:00,51.63,51.66,51.63,51.66,1300.0,37.8451,37.8671,37.8451,37.8671,1300.0
2013-10-18 14:45:00,51.64,51.66,51.63,51.63,6600.0,37.8525,37.8671,37.8451,37.8451,6600.0
2013-10-18 14:50:00,51.63,51.63,51.62,51.63,19300.0,37.8451,37.8451,37.8378,37.8451,19300.0
2013-10-18 14:55:00,51.62,51.62,51.58,51.58,32500.0,37.8378,37.8378,37.8085,37.8085,32500.0
2013-10-18 15:00:00,51.58,51.6,51.57,51.57,14500.0,37.8085,37.8231,37.8011,37.8011,14500.0
2013-10-18 15:05:00,51.58,51.58,51.56,51.57,6600.0,37.8085,37.8085,37.7938,37.8011,6600.0
2013-10-18 15:10:00,51.58,51.59,51.56,51.56,22200.0,37.8085,37.8158,37.7938,37.7938,22200.0
2013-10-18 15:15:00,51.57,51.57,51.55,51.56,16900.0,37.8011,37.8011,37.7865,37.7938,16900.0
2013-10-18 15:20:00,51.56,51.57,51.54,51.54,22300.0,37.7938,37.8011,37.7792,37.7792,22300.0
2013-10-18 15:25:00,51.54,51.56,51.52,51.56,12400.0,37.7792,37.7938,37.7645,37.7938,12400.0
2013-10-18 15:30:00,51.56,51.58,51.53,51.53,52900.0,37.7938,37.8085,37.7718,37.7718,52900.0
2013-10-18 15:35:00,51.53,51.53,51.5,51.51,51200.0,37.7718,37.7718,37.7498,37.7572,51200.0
2013-10-18 15:40:00,51.51,51.51,51.51,51.51,15900.0,37.7572,37.7572,37.7572,37.7572,15900.0
2013-10-18 15:45:00,51.51,51.51,51.48,51.48,40800.0,37.7572,37.7572,37.7352,37.7352,40800.0
2013-10-18 15:50:00,51.48,51.51,51.48,51.51,45600.0,37.7352,37.7572,37.7352,37.7572,45600.0
2013-10-18 15:55:00,51.5,51.53,51.49,51.52,80100.0,37.7498,37.7718,37.7425,37.7645,80100.0
2013-10-21 09:30:00,51.52,51.53,51.45,51.53,56800.0,37.7645,37.7718,37.7132,37.7718,56800.0
2013-10-21 09:35:00,51.48,51.48,51.44,51.46,265200.0,37.7352,37.7352,37.7059,37.7205,265200.0
2013-10-21 09:40:00,51.45,51.47,51.41,51.43,270300.0,37.7132,37.7278,37.6839,37.6985,270300.0
2013-10-21 09:45:00,51.45,51.45,51.43,51.44,11500.0,37.7132,37.7132,37.6985,37.7059,11500.0
2013-10-21 09:50:00,51.46,51.49,51.46,51.47,9300.0,37.7205,37.7425,37.7205,37.7278,9300.0
2013-10-21 09:55:00,51.47,51.53,51.47,51.53,14700.0,37.7278,37.7718,37.7278,37.7718,14700.0
2013-10-21 10:00:00,51.54,51.56,51.52,51.55,10900.0,37.7792,37.7938,37.7645,37.7865,10900.0
2013-10-21 10:05:00,51.55,51.56,51.51,51.53,4600.0,37.7865,37.7938,37.7572,37.7718,4600.0
2013-10-21 10:10:00,51.53,51.53,51.5,51.51,1800.0,37.7718,37.7718,37.7498,37.7572,1800.0
2013-10-21 10:15:00,51.47,51.47,51.45,51.45,3100.0,37.7278,37.7278,37.7132,37.7132,3100.0
2013-10-21 10:20:00,51.47,51.48,51.45,51.48,3600.0,37.7278,37.7352,37.7132,37.7352,3600.0
2013-10-21 10:25:00,51.48,51.51,51.46,51.48,26400.0,37.7352,37.7572,37.7205,37.7352,26400.0
2013-10-21 10:30:00,51.49,51.51,51.47,51.49,132100.0,37.7425,37.7572,37.7278,37.7425,132100.0
2013-10-21 10:35:00,51.49,51.49,51.47,51.48,66200.0,37.7425,37.7425,37.7278,37.7352,66200.0
2013-10-21 10:40:00,51.48,51.48,51.42,51.42,5500.0,37.7352,37.7352,37.6912,37.6912,5500.0
2013-10-21 10:45:00,51.43,51.43,51.39,51.4,7100.0,37.6985,37.6985,37.6692,37.6765,7100.0
2013-10-21 10:50:00,51.4,51.4,51.38,51.38,15300.0,37.6765,37.6765,37.6619,37.6619,15300.0
2013-10-21 10:55:00,51.38,51.4,51.38,51.39,8400.0,37.6619,37.6765,37.6619,37.6692,8400.0
2013-10-21 11:00:00,51.38,51.38,51.36,51.36,4000.0,37.6619,37.6619,37.6472,37.6472,4000.0
2013-10-21 11:05:00,51.38,51.38,51.36,51.36,2000.0,37.6619,37.6619,37.6472,37.6472,2000.0
2013-10-21 11:10:00,51.37,51.39,51.36,51.39,4300.0,37.6545,37.6692,37.6472,37.6692,4300.0
2013-10-21 11:15:00,51.39,51.4,51.38,51.39,3200.0,37.6692,37.6765,37.6619,37.6692,3200.0
2013-10-21 11:20:00,51.38,51.38,51.36,51.37,2500.0,37.6619,37.6619,37.6472,37.6545,2500.0
2013-10-21 11:25:00,51.37,51.37,51.36,51.36,5400.0,37.6545,37.6545,37.6472,37.6472,5400.0
2013-10-21 11:30:00,51.38,51.39,51.36,51.36,3900.0,37.6619,37.6692,37.6472,37.6472,3900.0
2013-10-21 11:35:00,51.38,51.38,51.35,51.35,3000.0,37.6619,37.6619,37.6399,37.6399,3000.0
2013-10-21 11:40:00,51.36,51.37,51.35,51.35,9100.0,37.6472,37.6545,37.6399,37.6399,9100.0
2013-10-21 11:45:00,51.36,51.37,51.35,51.36,3100.0,37.6472,37.6545,37.6399,37.6472,3100.0
2013-10-21 11:50:00,51.35,51.36,51.33,51.33,2100.0,37.6399,37.6472,37.6252,37.6252,2100.0
2013-10-21 11:55:00,51.33,51.37,51.33,51.37,2200.0,37.6252,37.6545,37.6252,37.6545,2200.0
2013-10-21 12:00:00,51.36,51.37,51.36,51.37,4000.0,37.6472,37.6545,37.6472,37.6545,4000.0
2013-10-21 12:05:00,51.36,51.36,51.33,51.34,4000.0,37.6472,37.6472,37.6252,37.6326,4000.0
2013-10-21 12:10:00,51.34,51.34,51.34,51.34,2400.0,37.6326,37.6326,37.6326,37.6326,2400.0
2013-10-21 12:15:00,51.34,51.37,51.34,51.37,2300.0,37.6326,37.6545,37.6326,37.6545,2300.0
2013-10-21 12:20:00,51.36,51.38,51.35,51.35,2700.0,37.6472,37.6619,37.6399,37.6399,2700.0
2013-10-21 12:25:00,51.34,51.36,51.34,51.36,700.0,37.6326,37.6472,37.6326,37.6472,700.0
2013-10-21 12:30:00,51.36,51.36,51.34,51.36,2000.0,37.6472,37.6472,37.6326,37.6472,2000.0
2013-10-21 12:35:00,51.36,51.36,51.34,51.34,800.0,37.6472,37.6472,37.6326,37.6326,800.0
2013-10-21 12:40:00,51.36,51.36,51.32,51.34,3300.0,37.6472,37.6472,37.6179,37.6326,3300.0
2013-10-21 12:45:00,51.35,51.35,51.33,51.34,1000.0,37.6399,37.6399,37.6252,37.6326,1000.0
2013-10-21 12:50:00,51.34,51.35,51.34,51.35,6200.0,37.6326,37.6399,37.6326,37.6399,6200.0
2013-10-21 12:55:00,51.33,51.37,51.33,51.37,1500.0,37.6252,37.6545,37.6252,37.6545,1500.0
2013-10-21 13:00:00,51.36,51.37,51.35,51.37,4100.0,37.6472,37.6545,37.6399,37.6545,4100.0
2013-10-21 13:05:00,51.36,51.38,51.35,51.38,5600.0,37.6472,37.6619,37.6399,37.6619,5600.0
2013-10-21 13:10:00,51.38,51.38,51.36,51.37,1000.0,37.6619,37.6619,37.6472,37.6545,1000.0
2013-10-21 13:15:00,51.39,51.39,51.37,51.38,3100.0,37.6692,37.6692,37.6545,37.6619,3100.0
2013-10-21 13:20:00,51.38,51.39,51.37,51.39,50600.0,37.6619,37.6692,37.6545,37.6692,50600.0
2013-10-21 13:25:00,51.39,51.4,51.38,51.38,481800.0,37.6692,37.6765,37.6619,37.6619,481800.0
2013-10-21 13:30:00,51.38,51.39,51.38,51.39,17700.0,37.6619,37.6692,37.6619,37.6692,17700.0
2013-10-21 13:35:00,51.39,51.43,51.37,51.4,83400.0,37.6692,37.6985,37.6545,37.6765,83400.0
2013-10-21 13:40:00,51.44,51.46,51.41,51.41,132500.0,37.7059,37.7205,37.6839,37.6839,132500.0
2013-10-21 13:45:00,51.41,51.41,51.39,51.4,2700.0,37.6839,37.6839,37.6692,37.6765,2700.0
2013-10-21 13:50:00,51.42,51.45,51.42,51.45,21400.0,37.6912,37.7132,37.6912,37.7132,21400.0
2013-10-21 13:55:00,51.44,51.45,51.44,51.44,400.0,37.7059,37.7132,37.7059,37.7059,400.0
2013-10-21 14:00:00,51.44,51.45,51.42,51.42,2400.0,37.7059,37.7132,37.6912,37.6912,2400.0
2013-10-21 14:05:00,51.4,51.41,51.4,51.41,1500.0,37.6765,37.6839,37.6765,37.6839,1500.0
2013-10-21 14:10:00,51.41,51.41,51.39,51.39,3000.0,37.6839,37.6839,37.6692,37.6692,3000.0
2013-10-21 14:15:00,51.4,51.4,51.37,51.37,2800.0,37.6765,37.6765,37.6545,37.6545,2800.0
2013-10-21 14:20:00,51.38,51.38,51.34,51.36,9500.0,37.6619,37.6619,37.6326,37.6472,9500.0
2013-10-21 14:25:00,51.34,51.35,51.34,51.34,1700.0,37.6326,37.6399,37.6326,37.6326,1700.0
2013-10-21 14:30:00,51.36,51.36,51.33,51.35,3500.0,37.6472,37.6472,37.6252,37.6399,3500.0
2013-10-21 14:35:00,51.35,51.36,51.35,51.35,3000.0,37.6399,37.6472,37.6399,37.6399,3000.0
2013-10-21 14:40:00,51.36,51.36,51.35,51.36,4100.0,37.6472,37.6472,37.6399,37.6472,4100.0
2013-10-21 14:45:00,51.36,51.37,51.36,51.37,1900.0,37.6472,37.6545,37.6472,37.6545,1900.0
2013-10-21 14:50:00,51.37,51.39,51.37,51.38,2800.0,37.6545,37.6692,37.6545,37.6619,2800.0
2013-10-21 14:55:00,51.37,51.37,51.34,51.35,4300.0,37.6545,37.6545,37.6326,37.6399,4300.0
2013-10-21 15:00:00,51.35,51.36,51.35,51.36,8600.0,37.6399,37.6472,37.6399,37.6472,8600.0
2013-10-21 15:05:00,51.41,51.43,51.4,51.43,3500.0,37.6839,37.6985,37.6765,37.6985,3500.0
2013-10-21 15:10:00,51.43,51.43,51.43,51.43,1400.0,37.6985,37.6985,37.6985,37.6985,1400.0
2013-10-21 15:15:00,51.42,51.46,51.42,51.44,14400.0,37.6912,37.7205,37.6912,37.7059,14400.0
2013-10-21 15:20:00,51.44,51.44,51.41,51.41,4700.0,37.7059,37.7059,37.6839,37.6839,4700.0
2013-10-21 15:25:00,51.45,51.45,51.42,51.43,7400.0,37.7132,37.7132,37.6912,37.6985,7400.0
2013-10-21 15:30:00,51.43,51.43,51.4,51.42,4300.0,37.6985,37.6985,37.6765,37.6912,4300.0
2013-10-21 15:35:00,51.42,51.42,51.36,51.38,6000.0,37.6912,37.6912,37.6472,37.6619,6000.0
2013-10-21 15:40:00,51.37,51.39,51.36,51.39,34600.0,37.6545,37.6692,37.6472,37.6692,34600.0
2013-10-21 15:45:00,51.39,51.43,51.38,51.43,13200.0,37.6692,37.6985,37.6619,37.6985,13200.0
2013-10-21 15:50:00,51.44,51.44,51.41,51.43,18700.0,37.7059,37.7059,37.6839,37.6985,18700.0
2013-10-21 15:55:00,51.45,51.45,51.41,51.43,11200.0,37.7132,37.7132,37.6839,37.6985,11200.0
2013-10-22 09:30:00,51.78,51.84,51.74,51.84,40400.0,37.9551,37.9991,37.9258,37.9991,40400.0
2013-10-22 09:35:00,51.84,51.86,51.76,51.8,57000.0,37.9991,38.0137,37.9404,37.9697,57000.0
2013-10-22 09:40:00,51.82,51.85,51.82,51.84,6800.0,37.9844,38.0064,37.9844,37.9991,6800.0
2013-10-22 09:45:00,51.86,51.92,51.86,51.92,14500.0,38.0137,38.0577,38.0137,38.0577,14500.0
2013-10-22 09:50:00,51.93,52.05,51.92,52.05,9900.0,38.065,38.153,38.0577,38.153,9900.0
2013-10-22 09:55:00,52.05,52.07,52.04,52.06,5800.0,38.153,38.1676,38.1457,38.1603,5800.0
2013-10-22 10:00:00,52.05,52.12,52.05,52.11,2700.0,38.153,38.2043,38.153,38.197,2700.0
2013-10-22 10:05:00,52.11,52.14,52.11,52.13,19100.0,38.197,38.219,38.197,38.2116,19100.0
2013-10-22 10:10:00,52.1,52.14,52.1,52.12,4500.0,38.1896,38.219,38.1896,38.2043,4500.0
2013-10-22 10:15:00,52.13,52.14,52.1,52.14,10700.0,38.2116,38.219,38.1896,38.219,10700.0
2013-10-22 10:20:00,52.14,52.17,52.14,52.15,8600.0,38.219,38.2409,38.219,38.2263,8600.0
2013-10-22 10:25:00,52.15,52.15,52.11,52.11,13300.0,38.2263,38.2263,38.197,38.197,13300.0
2013-10-22 10:30:00,52.1,52.1,52.09,52.1,3300.0,38.1896,38.1896,38.1823,38.1896,3300.0
2013-10-22 10:35:00,52.09,52.1,52.08,52.08,6000.0,38.1823,38.1896,38.175,38.175,6000.0
2013-10-22 10:40:00,52.07,52.07,52.03,52.03,17400.0,38.1676,38.1676,38.1383,38.1383,17400.0
2013-10-22 10:45:00,52.02,52.03,52.0,52.0,11800.0,38.131,38.1383,38.1163,38.1163,11800.0
2013-10-22 10:50:00,51.97,51.99,51.94,51.94,7500.0,38.0943,38.109,38.0724,38.0724,7500.0
2013-10-22 10:55:00,51.92,51.92,51.86,51.91,15400.0,38.0577,38.0577,38.0137,38.0504,15400.0
2013-10-22 11:00:00,51.92,51.97,51.92,51.95,17600.0,38.0577,38.0943,38.0577,38.0797,17600.0
2013-10-22 11:05:00,51.97,51.98,51.93,51.94,2000.0,38.0943,38.1017,38.065,38.0724,2000.0
2013-10-22 11:10:00,51.95,51.97,51.88,51.88,6100.0,38.0797,38.0943,38.0284,38.0284,6100.0
2013-10-22 11:15:00,51.89,51.9,51.87,51.9,14900.0,38.0357,38.043,38.021,38.043,14900.0
2013-10-22 11:20:00,51.91,51.91,51.85,51.86,4500.0,38.0504,38.0504,38.0064,38.0137,4500.0
2013-10-22 11:25:00,51.87,51.88,51.86,51.88,2800.0,38.021,38.0284,38.0137,38.0284,2800.0
2013-10-22 11:30:00,51.88,51.92,51.85,51.86,4900.0,38.0284,38.0577,38.0064,38.0137,4900.0
2013-10-22 11:35:00,51.91,51.95,51.91,51.95,5500.0,38.0504,38.0797,38.0504,38.0797,5500.0
2013-10-22 11:40:00,51.92,51.95,51.92,51.95,800.0,38.0577,38.0797,38.0577,38.0797,800.0
2013-10-22 11:45:00,51.94,51.95,51.93,51.94,2100.0,38.0724,38.0797,38.065,38.0724,2100.0
2013-10-22 11:50:00,51.95,51.97,51.95,51.97,1300.0,38.0797,38.0943,38.0797,38.0943,1300.0
2013-10-22 11:55:00,51.97,51.97,51.96,51.96,2300.0,38.0943,38.0943,38.087,38.087,2300.0
2013-10-22 12:00:00,51.96,51.97,51.94,51.95,5200.0,38.087,38.0943,38.0724,38.0797,5200.0
2013-10-22 12:05:00,51.96,51.96,51.93,51.93,500.0,38.087,38.087,38.065,38.065,500.0
2013-10-22 12:10:00,51.95,51.95,51.9,51.9,1500.0,38.0797,38.0797,38.043,38.043,1500.0
2013-10-22 12:15:00,51.89,51.9,51.87,51.87,1200.0,38.0357,38.043,38.021,38.021,1200.0
2013-10-22 12:20:00,51.88,51.9,51.88,51.9,1500.0,38.0284,38.043,38.0284,38.043,1500.0
2013-10-22 12:25:00,51.93,51.95,51.93,51.93,5400.0,38.065,38.0797,38.065,38.065,5400.0
2013-10-22 12:30:00,51.91,51.93,51.91,51.92,2000.0,38.0504,38.065,38.0504,38.0577,2000.0
2013-10-22 12:35:00,51.93,51.94,51.89,51.89,1700.0,38.065,38.0724,38.0357,38.0357,1700.0
2013-10-22 12:40:00,51.9,51.9,51.87,51.87,2600.0,38.043,38.043,38.021,38.021,2600.0
2013-10-22 12:45:00,51.87,51.87,51.85,51.87,2300.0,38.021,38.021,38.0064,38.021,2300.0
2013-10-22 12:50:00,51.88,51.9,51.88,51.89,1000.0,38.0284,38.043,38.0284,38.0357,1000.0
2013-10-22 12:55:00,51.87,51.9,51.87,51.9,3300.0,38.021,38.043,38.021,38.043,3300.0
2013-10-22 13:00:00,51.91,51.91,51.89,51.9,2100.0,38.0504,38.0504,38.0357,38.043,2100.0
2013-10-22 13:05:00,51.92,51.93,51.92,51.92,1100.0,38.0577,38.065,38.0577,38.0577,1100.0
2013-10-22 13:10:00,51.92,51.93,51.92,51.93,400.0,38.0577,38.065,38.0577,38.065,400.0
2013-10-22 13:15:00,51.93,51.94,51.93,51.93,2800.0,38.065,38.0724,38.065,38.065,2800.0
2013-10-22 13:20:00,51.95,51.95,51.94,51.95,3600.0,38.0797,38.0797,38.0724,38.0797,3600.0
2013-10-22 13:25:00,51.94,51.94,51.92,51.93,800.0,38.0724,38.0724,38.0577,38.065,800.0
2013-10-22 13:30:00,51.91,51.94,51.87,51.93,2700.0,38.0504,38.0724,38.021,38.065,2700.0
2013-10-22 13:35:00,51.96,51.96,51.95,51.95,1100.0,38.087,38.087,38.0797,38.0797,1100.0
2013-10-22 13:40:00,51.95,51.96,51.93,51.96,1400.0,38.0797,38.087,38.065,38.087,1400.0
2013-10-22 13:45:00,51.94,51.95,51.92,51.95,2300.0,38.0724,38.0797,38.0577,38.0797,2300.0
2013-10-22 13:50:00,51.93,51.97,51.93,51.97,2700.0,38.065,38.0943,38.065,38.0943,2700.0
2013-10-22 13:55:00,51.97,51.98,51.96,51.97,1800.0,38.0943,38.1017,38.087,38.0943,1800.0
2013-10-22 14:00:00,51.96,51.99,51.96,51.97,8800.0,38.087,38.109,38.087,38.0943,8800.0
2013-10-22 14:05:00,51.98,52.0,51.98,52.0,23700.0,38.1017,38.1163,38.1017,38.1163,23700.0
2013-10-22 14:10:00,51.99,52.01,51.99,52.01,3100.0,38.109,38.1237,38.109,38.1237,3100.0
2013-10-22 14:15:00,52.01,52.01,52.01,52.01,2200.0,38.1237,38.1237,38.1237,38.1237,2200.0
2013-10-22 14:20:00,52.0,52.01,51.95,51.97,5200.0,38.1163,38.1237,38.0797,38.0943,5200.0
2013-10-22 14:25:00,51.95,51.96,51.95,51.96,8100.0,38.0797,38.087,38.0797,38.087,8100.0
2013-10-22 14:30:00,51.96,51.99,51.95,51.99,7800.0,38.087,38.109,38.0797,38.109,7800.0
2013-10-22 14:35:00,51.99,52.0,51.98,52.0,2900.0,38.109,38.1163,38.1017,38.1163,2900.0
2013-10-22 14:40:00,52.0,52.01,51.99,52.01,1400.0,38.1163,38.1237,38.109,38.1237,1400.0
2013-10-22 14:45:00,52.02,52.05,52.02,52.05,3800.0,38.131,38.153,38.131,38.153,3800.0
2013-10-22 14:50:00,52.03,52.06,52.03,52.06,13200.0,38.1383,38.1603,38.1383,38.1603,13200.0
2013-10-22 14:55:00,52.04,52.04,52.03,52.03,3900.0,38.1457,38.1457,38.1383,38.1383,3900.0
2013-10-22 15:00:00,52.03,52.06,52.03,52.05,2200.0,38.1383,38.1603,38.1383,38.153,2200.0
2013-10-22 15:05:00,52.05,52.06,52.02,52.02,5700.0,38.153,38.1603,38.131,38.131,5700.0
2013-10-22 15:10:00,52.03,52.05,52.02,52.05,5200.0,38.1383,38.153,38.131,38.153,5200.0
2013-10-22 15:15:00,52.04,52.04,51.97,51.97,3000.0,38.1457,38.1457,38.0943,38.0943,3000.0
2013-10-22 15:20:00,51.97,52.0,51.96,52.0,7200.0,38.0943,38.1163,38.087,38.1163,7200.0
2013-10-22 15:25:00,52.0,52.01,51.99,52.0,2100.0,38.1163,38.1237,38.109,38.1163,2100.0
2013-10-22 15:30:00,52.01,52.01,51.96,51.98,5600.0,38.1237,38.1237,38.087,38.1017,5600.0
2013-10-22 15:35:00,51.98,52.0,51.97,51.99,29000.0,38.1017,38.1163,38.0943,38.109,29000.0
2013-10-22 15:40:00,51.98,52.0,51.97,51.99,84100.0,38.1017,38.1163,38.0943,38.109,84100.0
2013-10-22 15:45:00,51.98,51.98,51.91,51.91,23300.0,38.1017,38.1017,38.0504,38.0504,23300.0
2013-10-22 15:50:00,51.9,51.95,51.9,51.92,11400.0,38.043,38.0797,38.043,38.0577,11400.0
2013-10-22 15:55:00,51.92,51.92,51.87,51.9,90500.0,38.0577,38.0577,38.021,38.043,90500.0
2013-10-23 09:30:00,51.1,51.1,50.97,51.04,14300.0,37.4566,37.4566,37.3613,37.4126,14300.0
2013-10-23 09:35:00,51.04,51.04,50.98,50.99,5200.0,37.4126,37.4126,37.3687,37.376,5200.0
2013-10-23 09:40:00,51.0,51.04,50.97,50.97,6000.0,37.3833,37.4126,37.3613,37.3613,6000.0
2013-10-23 09:45:00,50.98,50.98,50.94,50.94,3300.0,37.3687,37.3687,37.3393,37.3393,3300.0
2013-10-23 09:50:00,50.99,50.99,50.93,50.93,1200.0,37.376,37.376,37.332,37.332,1200.0
2013-10-23 09:55:00,50.93,50.93,50.86,50.86,600.0,37.332,37.332,37.2807,37.2807,600.0
2013-10-23 10:00:00,50.85,50.88,50.82,50.88,2300.0,37.2734,37.2954,37.2514,37.2954,2300.0
2013-10-23 10:05:00,50.86,50.89,50.85,50.89,2700.0,37.2807,37.3027,37.2734,37.3027,2700.0
2013-10-23 10:10:00,50.91,50.96,50.91,50.96,10900.0,37.3174,37.354,37.3174,37.354,10900.0
2013-10-23 10:15:00,50.98,50.98,50.91,50.92,10200.0,37.3687,37.3687,37.3174,37.3247,10200.0
2013-10-23 10:20:00,50.93,50.93,50.87,50.87,3500.0,37.332,37.332,37.288,37.288,3500.0
2013-10-23 10:25:00,50.89,50.89,50.87,50.87,4100.0,37.3027,37.3027,37.288,37.288,4100.0
2013-10-23 10:30:00,50.88,50.92,50.87,50.92,6500.0,37.2954,37.3247,37.288,37.3247,6500.0
2013-10-23 10:35:00,50.95,50.98,50.95,50.96,13000.0,37.3467,37.3687,37.3467,37.354,13000.0
2013-10-23 10:40:00,50.97,50.99,50.95,50.98,3600.0,37.3613,37.376,37.3467,37.3687,3600.0
2013-10-23 10:45:00,50.96,50.96,50.91,50.91,2100.0,37.354,37.354,37.3174,37.3174,2100.0
2013-10-23 10:50:00,50.85,50.89,50.83,50.89,1500.0,37.2734,37.3027,37.2587,37.3027,1500.0
2013-10-23 10:55:00,50.87,50.91,50.87,50.91,900.0,37.288,37.3174,37.288,37.3174,900.0
2013-10-23 11:00:00,50.93,50.93,50.9,50.93,2900.0,37.332,37.332,37.31,37.332,2900.0
2013-10-23 11:05:00,50.93,50.95,50.93,50.94,1300.0,37.332,37.3467,37.332,37.3393,1300.0
2013-10-23 11:10:00,50.92,50.93,50.89,50.89,1600.0,37.3247,37.332,37.3027,37.3027,1600.0
2013-10-23 11:15:00,50.91,50.96,50.91,50.96,18000.0,37.3174,37.354,37.3174,37.354,18000.0
2013-10-23 11:20:00,50.97,51.04,50.96,51.02,10000.0,37.3613,37.4126,37.354,37.398,10000.0
2013-10-23 11:25:00,51.01,51.01,50.95,50.95,124200.0,37.3907,37.3907,37.3467,37.3467,124200.0
2013-10-23 11:30:00,51.04,51.04,51.03,51.04,900.0,37.4126,37.4126,37.4053,37.4126,900.0
2013-10-23 11:35:00,51.03,51.05,50.97,50.97,5200.0,37.4053,37.42,37.3613,37.3613,5200.0
2013-10-23 11:40:00,50.98,51.02,50.98,51.0,5800.0,37.3687,37.398,37.3687,37.3833,5800.0
2013-10-23 11:45:00,51.02,51.02,51.0,51.01,1300.0,37.398,37.398,37.3833,37.3907,1300.0
2013-10-23 11:50:00,51.01,51.02,50.99,50.99,3700.0,37.3907,37.398,37.376,37.376,3700.0
2013-10-23 11:55:00,50.99,51.03,50.99,51.01,1600.0,37.376,37.4053,37.376,37.3907,1600.0
2013-10-23 12:00:00,51.01,51.01,50.99,51.0,2100.0,37.3907,37.3907,37.376,37.3833,2100.0
2013-10-23 12:05:00,50.98,50.99,50.95,50.95,1800.0,37.3687,37.376,37.3467,37.3467,1800.0
2013-10-23 12:10:00,50.95,50.96,50.94,50.94,1200.0,37.3467,37.354,37.3393,37.3393,1200.0
2013-10-23 12:15:00,50.97,50.99,50.92,50.92,2300.0,37.3613,37.376,37.3247,37.3247,2300.0
2013-10-23 12:20:00,50.94,50.95,50.9,50.92,2100.0,37.3393,37.3467,37.31,37.3247,2100.0
2013-10-23 12:25:00,50.91,50.92,50.89,50.91,700.0,37.3174,37.3247,37.3027,37.3174,700.0
2013-10-23 12:30:00,50.91,50.91,50.89,50.89,11500.0,37.3174,37.3174,37.3027,37.3027,11500.0
2013-10-23 12:35:00,50.88,50.89,50.87,50.89,11200.0,37.2954,37.3027,37.288,37.3027,11200.0
2013-10-23 12:40:00,50.9,50.9,50.88,50.89,1800.0,37.31,37.31,37.2954,37.3027,1800.0
2013-10-23 12:45:00,50.9,50.9,50.9,50.9,400.0,37.31,37.31,37.31,37.31,400.0
2013-10-23 12:50:00,50.93,50.93,50.92,50.92,1100.0,37.332,37.332,37.3247,37.3247,1100.0
2013-10-23 12:55:00,50.92,50.96,50.92,50.96,2300.0,37.3247,37.354,37.3247,37.354,2300.0
2013-10-23 13:00:00,50.96,50.96,50.92,50.94,6900.0,37.354,37.354,37.3247,37.3393,6900.0
2013-10-23 13:05:00,50.94,50.96,50.94,50.95,1700.0,37.3393,37.354,37.3393,37.3467,1700.0
2013-10-23 13:10:00,50.95,50.95,50.93,50.94,400.0,37.3467,37.3467,37.332,37.3393,400.0
2013-10-23 13:15:00,50.94,50.94,50.91,50.94,1600.0,37.3393,37.3393,37.3174,37.3393,1600.0
2013-10-23 13:20:00,50.93,50.94,50.91,50.91,4600.0,37.332,37.3393,37.3174,37.3174,4600.0
2013-10-23 13:25:00,50.93,50.94,50.91,50.91,8600.0,37.332,37.3393,37.3174,37.3174,8600.0
2013-10-23 13:30:00,50.93,50.93,50.9,50.91,4200.0,37.332,37.332,37.31,37.3174,4200.0
2013-10-23 13:35:00,50.92,50.92,50.92,50.92,200.0,37.3247,37.3247,37.3247,37.3247,200.0
2013-10-23 13:40:00,50.9,50.91,50.86,50.86,2400.0,37.31,37.3174,37.2807,37.2807,2400.0
2013-10-23 13:45:00,50.87,50.88,50.86,50.86,2200.0,37.288,37.2954,37.2807,37.2807,2200.0
2013-10-23 13:50:00,50.92,50.94,50.92,50.93,2200.0,37.3247,37.3393,37.3247,37.332,2200.0
2013-10-23 13:55:00,50.91,50.91,50.91,50.91,700.0,37.3174,37.3174,37.3174,37.3174,700.0
2013-10-23 14:00:00,50.87,50.88,50.87,50.88,1000.0,37.288,37.2954,37.288,37.2954,1000.0
2013-10-23 14:05:00,50.88,50.91,50.88,50.88,8900.0,37.2954,37.3174,37.2954,37.2954,8900.0
2013-10-23 14:10:00,50.89,50.9,50.88,50.89,2400.0,37.3027,37.31,37.2954,37.3027,2400.0
2013-10-23 14:15:00,50.88,50.9,50.85,50.85,2800.0,37.2954,37.31,37.2734,37.2734,2800.0
2013-10-23 14:20:00,50.86,50.87,50.84,50.84,6000.0,37.2807,37.288,37.266,37.266,6000.0
2013-10-23 14:25:00,50.86,50.86,50.85,50.85,8700.0,37.2807,37.2807,37.2734,37.2734,8700.0
2013-10-23 14:30:00,50.86,50.89,50.86,50.89,3900.0,37.2807,37.3027,37.2807,37.3027,3900.0
2013-10-23 14:35:00,50.88,50.89,50.82,50.84,4000.0,37.2954,37.3027,37.2514,37.266,4000.0
2013-10-23 14:40:00,50.84,50.85,50.82,50.85,2600.0,37.266,37.2734,37.2514,37.2734,2600.0
2013-10-23 14:45:00,50.92,50.92,50.88,50.91,3100.0,37.3247,37.3247,37.2954,37.3174,3100.0
2013-10-23 14:50:00,50.91,50.91,50.85,50.85,400.0,37.3174,37.3174,37.2734,37.2734,400.0
2013-10-23 14:55:00,50.87,50.87,50.85,50.85,1600.0,37.288,37.288,37.2734,37.2734,1600.0
2013-10-23 15:00:00,50.86,50.87,50.84,50.86,2200.0,37.2807,37.288,37.266,37.2807,2200.0
2013-10-23 15:05:00,50.87,50.88,50.83,50.85,6300.0,37.288,37.2954,37.2587,37.2734,6300.0
2013-10-23 15:10:00,50.85,50.89,50.85,50.89,3800.0,37.2734,37.3027,37.2734,37.3027,3800.0
2013-10-23 15:15:00,50.88,50.88,50.84,50.84,2600.0,37.2954,37.2954,37.266,37.266,2600.0
2013-10-23 15:20:00,50.83,50.84,50.82,50.84,1900.0,37.2587,37.266,37.2514,37.266,1900.0
2013-10-23 15:25:00,50.84,50.85,50.82,50.82,6400.0,37.266,37.2734,37.2514,37.2514,6400.0
2013-10-23 15:30:00,50.82,50.85,50.81,50.84,2400.0,37.2514,37.2734,37.2441,37.266,2400.0
2013-10-23 15:35:00,50.85,50.85,50.83,50.83,17100.0,37.2734,37.2734,37.2587,37.2587,17100.0
2013-10-23 15:40:00,50.83,50.85,50.83,50.84,6700.0,37.2587,37.2734,37.2587,37.266,6700.0
2013-10-23 15:45:00,50.84,50.86,50.79,50.79,13900.0,37.266,37.2807,37.2294,37.2294,13900.0
2013-10-23 15:50:00,50.79,50.79,50.77,50.79,10700.0,37.2294,37.2294,37.2147,37.2294,10700.0
2013-10-23 15:55:00,50.77,50.77,50.72,50.77,21800.0,37.2147,37.2147,37.1781,37.2147,21800.0
2013-10-24 09:30:00,51.07,51.07,50.89,50.95,11200.0,37.4346,37.4346,37.3027,37.3467,11200.0
2013-10-24 09:35:00,50.88,50.92,50.84,50.84,2900.0,37.2954,37.3247,37.266,37.266,2900.0
2013-10-24 09:40:00,50.8,50.8,50.8,50.8,1100.0,37.2367,37.2367,37.2367,37.2367,1100.0
2013-10-24 09:45:00,50.78,50.78,50.74,50.74,900.0,37.2221,37.2221,37.1927,37.1927,900.0
2013-10-24 09:50:00,50.8,50.83,50.8,50.83,4700.0,37.2367,37.2587,37.2367,37.2587,4700.0
2013-10-24 09:55:00,50.85,50.85,50.81,50.83,1300.0,37.2734,37.2734,37.2441,37.2587,1300.0
2013-10-24 10:00:00,50.82,50.83,50.82,50.83,300.0,37.2514,37.2587,37.2514,37.2587,300.0
2013-10-24 10:05:00,50.78,50.8,50.78,50.8,2100.0,37.2221,37.2367,37.2221,37.2367,2100.0
2013-10-24 10:10:00,50.82,50.84,50.81,50.82,3200.0,37.2514,37.266,37.2441,37.2514,3200.0
2013-10-24 10:15:00,50.81,50.81,50.79,50.8,1300.0,37.2441,37.2441,37.2294,37.2367,1300.0
2013-10-24 10:20:00,50.83,50.89,50.81,50.81,190800.0,37.2587,37.3027,37.2441,37.2441,190800.0
2013-10-24 10:25:00,50.8,50.81,50.77,50.78,900.0,37.2367,37.2441,37.2147,37.2221,900.0
2013-10-24 10:30:00,50.79,50.79,50.77,50.78,400.0,37.2294,37.2294,37.2147,37.2221,400.0
2013-10-24 10:35:00,50.83,50.84,50.79,50.79,1400.0,37.2587,37.266,37.2294,37.2294,1400.0
2013-10-24 10:40:00,50.79,50.8,50.77,50.8,34300.0,37.2294,37.2367,37.2147,37.2367,34300.0
2013-10-24 10:45:00,50.81,50.81,50.79,50.8,1100.0,37.2441,37.2441,37.2294,37.2367,1100.0
2013-10-24 10:50:00,50.79,50.8,50.78,50.8,2300.0,37.2294,37.2367,37.2221,37.2367,2300.0
2013-10-24 10:55:00,50.8,50.82,50.79,50.8,8100.0,37.2367,37.2514,37.2294,37.2367,8100.0
2013-10-24 11:00:00,50.81,50.81,50.8,50.8,2600.0,37.2441,37.2441,37.2367,37.2367,2600.0
2013-10-24 11:05:00,50.82,50.83,50.82,50.83,4100.0,37.2514,37.2587,37.2514,37.2587,4100.0
2013-10-24 11:10:00,50.84,50.86,50.82,50.84,4200.0,37.266,37.2807,37.2514,37.266,4200.0
2013-10-24 11:15:00,50.85,50.85,50.81,50.83,2900.0,37.2734,37.2734,37.2441,37.2587,2900.0
2013-10-24 11:20:00,50.84,50.84,50.84,50.84,100.0,37.266,37.266,37.266,37.266,100.0
2013-10-24 11:25:00,50.81,50.86,50.81,50.85,4300.0,37.2441,37.2807,37.2441,37.2734,4300.0
2013-10-24 11:30:00,50.85,50.87,50.84,50.84,1500.0,37.2734,37.288,37.266,37.266,1500.0
2013-10-24 11:35:00,50.86,50.86,50.83,50.83,2800.0,37.2807,37.2807,37.2587,37.2587,2800.0
2013-10-24 11:40:00,50.85,50.86,50.82,50.84,2300.0,37.2734,37.2807,37.2514,37.266,2300.0
2013-10-24 11:45:00,50.83,50.85,50.83,50.85,600.0,37.2587,37.2734,37.2587,37.2734,600.0
2013-10-24 11:50:00,50.84,50.85,50.81,50.81,1000.0,37.266,37.2734,37.2441,37.2441,1000.0
2013-10-24 11:55:00,50.82,50.82,50.82,50.82,2800.0,37.2514,37.2514,37.2514,37.2514,2800.0
2013-10-24 12:00:00,50.84,50.84,50.8,50.8,9600.0,37.266,37.266,37.2367,37.2367,9600.0
2013-10-24 12:05:00,50.81,50.83,50.8,50.82,7600.0,37.2441,37.2587,37.2367,37.2514,7600.0
2013-10-24 12:10:00,50.82,50.82,50.82,50.82,0.0,37.2514,37.2514,37.2514,37.2514,0.0
2013-10-24 12:15:00,50.82,50.83,50.79,50.79,1000.0,37.2514,37.2587,37.2294,37.2294,1000.0
2013-10-24 12:20:00,50.76,50.76,50.76,50.76,200.0,37.2074,37.2074,37.2074,37.2074,200.0
2013-10-24 12:25:00,50.79,50.79,50.77,50.77,1000.0,37.2294,37.2294,37.2147,37.2147,1000.0
2013-10-24 12:30:00,50.75,50.76,50.69,50.69,4700.0,37.2001,37.2074,37.1561,37.1561,4700.0
2013-10-24 12:35:00,50.68,50.68,50.66,50.66,14400.0,37.1488,37.1488,37.1341,37.1341,14400.0
2013-10-24 12:40:00,50.66,50.66,50.63,50.63,15500.0,37.1341,37.1341,37.1121,37.1121,15500.0
2013-10-24 12:45:00,50.66,50.66,50.64,50.66,2900.0,37.1341,37.1341,37.1194,37.1341,2900.0
2013-10-24 12:50:00,50.68,50.68,50.66,50.67,2700.0,37.1488,37.1488,37.1341,37.1414,2700.0
2013-10-24 12:55:00,50.66,50.7,50.66,50.7,5000.0,37.1341,37.1634,37.1341,37.1634,5000.0
2013-10-24 13:00:00,50.72,50.72,50.69,50.69,400.0,37.1781,37.1781,37.1561,37.1561,400.0
2013-10-24 13:05:00,50.71,50.71,50.71,50.71,1000.0,37.1708,37.1708,37.1708,37.1708,1000.0
2013-10-24 13:10:00,50.71,50.71,50.68,50.68,7800.0,37.1708,37.1708,37.1488,37.1488,7800.0
2013-10-24 13:15:00,50.67,50.68,50.66,50.66,1500.0,37.1414,37.1488,37.1341,37.1341,1500.0
2013-10-24 13:20:00,50.64,50.67,50.64,50.67,4500.0,37.1194,37.1414,37.1194,37.1414,4500.0
2013-10-24 13:25:00,50.69,50.71,50.68,50.71,1000.0,37.1561,37.1708,37.1488,37.1708,1000.0
2013-10-24 13:30:00,50.7,50.7,50.69,50.7,700.0,37.1634,37.1634,37.1561,37.1634,700.0
2013-10-24 13:35:00,50.7,50.7,50.67,50.67,1300.0,37.1634,37.1634,37.1414,37.1414,1300.0
2013-10-24 13:40:00,50.69,50.69,50.68,50.68,200.0,37.1561,37.1561,37.1488,37.1488,200.0
2013-10-24 13:45:00,50.69,50.7,50.68,50.68,5300.0,37.1561,37.1634,37.1488,37.1488,5300.0
2013-10-24 13:50:00,50.69,50.69,50.68,50.68,900.0,37.1561,37.1561,37.1488,37.1488,900.0
2013-10-24 13:55:00,50.68,50.68,50.68,50.68,100.0,37.1488,37.1488,37.1488,37.1488,100.0
2013-10-24 14:00:00,50.7,50.7,50.68,50.68,200.0,37.1634,37.1634,37.1488,37.1488,200.0
2013-10-24 14:05:00,50.69,50.7,50.69,50.7,1400.0,37.1561,37.1634,37.1561,37.1634,1400.0
2013-10-24 14:10:00,50.69,50.69,50.68,50.68,1000.0,37.1561,37.1561,37.1488,37.1488,1000.0
2013-10-24 14:15:00,50.69,50.7,50.68,50.7,2000.0,37.1561,37.1634,37.1488,37.1634,2000.0
2013-10-24 14:20:00,50.71,50.72,50.71,50.72,800.0,37.1708,37.1781,37.1708,37.1781,800.0
2013-10-24 14:25:00,50.71,50.71,50.69,50.69,6900.0,37.1708,37.1708,37.1561,37.1561,6900.0
2013-10-24 14:30:00,50.68,50.69,50.68,50.69,2400.0,37.1488,37.1561,37.1488,37.1561,2400.0
2013-10-24 14:35:00,50.68,50.71,50.68,50.71,3400.0,37.1488,37.1708,37.1488,37.1708,3400.0
2013-10-24 14:40:00,50.7,50.71,50.68,50.71,2500.0,37.1634,37.1708,37.1488,37.1708,2500.0
2013-10-24 14:45:00,50.73,50.75,50.73,50.75,1200.0,37.1854,37.2001,37.1854,37.2001,1200.0
2013-10-24 14:50:00,50.75,50.76,50.75,50.76,800.0,37.2001,37.2074,37.2001,37.2074,800.0
2013-10-24 14:55:00,50.74,50.79,50.74,50.79,38900.0,37.1927,37.2294,37.1927,37.2294,38900.0
2013-10-24 15:00:00,50.78,50.79,50.77,50.77,2900.0,37.2221,37.2294,37.2147,37.2147,2900.0
2013-10-24 15:05:00,50.77,50.79,50.76,50.76,8500.0,37.2147,37.2294,37.2074,37.2074,8500.0
2013-10-24 15:10:00,50.75,50.77,50.75,50.77,7000.0,37.2001,37.2147,37.2001,37.2147,7000.0
2013-10-24 15:15:00,50.77,50.77,50.74,50.74,40100.0,37.2147,37.2147,37.1927,37.1927,40100.0
2013-10-24 15:20:00,50.75,50.76,50.75,50.76,1600.0,37.2001,37.2074,37.2001,37.2074,1600.0
2013-10-24 15:25:00,50.75,50.76,50.73,50.73,12100.0,37.2001,37.2074,37.1854,37.1854,12100.0
2013-10-24 15:30:00,50.74,50.74,50.73,50.73,2600.0,37.1927,37.1927,37.1854,37.1854,2600.0
2013-10-24 15:35:00,50.71,50.74,50.71,50.71,7900.0,37.1708,37.1927,37.1708,37.1708,7900.0
2013-10-24 15:40:00,50.71,50.71,50.68,50.69,3600.0,37.1708,37.1708,37.1488,37.1561,3600.0
2013-10-24 15:45:00,50.7,50.71,50.68,50.7,74900.0,37.1634,37.1708,37.1488,37.1634,74900.0
2013-10-24 15:50:00,50.71,50.73,50.7,50.73,29200.0,37.1708,37.1854,37.1634,37.1854,29200.0
2013-10-24 15:55:00,50.74,50.76,50.73,50.76,22600.0,37.1927,37.2074,37.1854,37.2074,22600.0
2013-10-25 09:30:00,50.87,50.87,50.71,50.77,8500.0,37.288,37.288,37.1708,37.2147,8500.0
2013-10-25 09:35:00,50.78,50.78,50.72,50.75,10300.0,37.2221,37.2221,37.1781,37.2001,10300.0
2013-10-25 09:40:00,50.74,50.74,50.69,50.69,25400.0,37.1927,37.1927,37.1561,37.1561,25400.0
2013-10-25 09:45:00,50.71,50.71,50.66,50.68,11000.0,37.1708,37.1708,37.1341,37.1488,11000.0
2013-10-25 09:50:00,50.69,50.75,50.68,50.75,7200.0,37.1561,37.2001,37.1488,37.2001,7200.0
2013-10-25 09:55:00,50.76,50.78,50.76,50.77,800.0,37.2074,37.2221,37.2074,37.2147,800.0
2013-10-25 10:00:00,50.83,50.86,50.82,50.86,2200.0,37.2587,37.2807,37.2514,37.2807,2200.0
2013-10-25 10:05:00,50.84,50.84,50.81,50.84,6700.0,37.266,37.266,37.2441,37.266,6700.0
2013-10-25 10:10:00,50.82,50.82,50.79,50.79,7100.0,37.2514,37.2514,37.2294,37.2294,7100.0
2013-10-25 10:15:00,50.8,50.82,50.8,50.81,4900.0,37.2367,37.2514,37.2367,37.2441,4900.0
2013-10-25 10:20:00,50.82,50.82,50.8,50.8,800.0,37.2514,37.2514,37.2367,37.2367,800.0
2013-10-25 10:25:00,50.79,50.79,50.78,50.79,2300.0,37.2294,37.2294,37.2221,37.2294,2300.0
2013-10-25 10:30:00,50.79,50.79,50.72,50.76,10300.0,37.2294,37.2294,37.1781,37.2074,10300.0
2013-10-25 10:35:00,50.79,50.79,50.76,50.76,900.0,37.2294,37.2294,37.2074,37.2074,900.0
2013-10-25 10:40:00,50.78,50.78,50.76,50.76,800.0,37.2221,37.2221,37.2074,37.2074,800.0
2013-10-25 10:45:00,50.74,50.74,50.74,50.74,100.0,37.1927,37.1927,37.1927,37.1927,100.0
2013-10-25 10:50:00,50.81,50.81,50.8,50.8,1400.0,37.2441,37.2441,37.2367,37.2367,1400.0
2013-10-25 10:55:00,50.79,50.81,50.79,50.8,4500.0,37.2294,37.2441,37.2294,37.2367,4500.0
2013-10-25 11:00:00,50.81,50.82,50.79,50.8,1300.0,37.2441,37.2514,37.2294,37.2367,1300.0
2013-10-25 11:05:00,50.81,50.83,50.77,50.77,3000.0,37.2441,37.2587,37.2147,37.2147,3000.0
2013-10-25 11:10:00,50.79,50.8,50.79,50.8,1900.0,37.2294,37.2367,37.2294,37.2367,1900.0
2013-10-25 11:15:00,50.8,50.8,50.78,50.79,1200.0,37.2367,37.2367,37.2221,37.2294,1200.0
2013-10-25 11:20:00,50.8,50.82,50.8,50.82,3000.0,37.2367,37.2514,37.2367,37.2514,3000.0
2013-10-25 11:25:00,50.83,50.83,50.81,50.82,6700.0,37.2587,37.2587,37.2441,37.2514,6700.0
2013-10-25 11:30:00,50.84,50.88,50.84,50.87,5900.0,37.266,37.2954,37.266,37.288,5900.0
2013-10-25 11:35:00,50.86,50.87,50.85,50.85,2000.0,37.2807,37.288,37.2734,37.2734,2000.0
2013-10-25 11:40:00,50.87,50.87,50.85,50.85,600.0,37.288,37.288,37.2734,37.2734,600.0
2013-10-25 11:45:00,50.84,50.84,50.81,50.81,2100.0,37.266,37.266,37.2441,37.2441,2100.0
2013-10-25 11:50:00,50.81,50.81,50.81,50.81,0.0,37.2441,37.2441,37.2441,37.2441,0.0
2013-10-25 11:55:00,50.79,50.83,50.79,50.82,11400.0,37.2294,37.2587,37.2294,37.2514,11400.0
2013-10-25 12:00:00,50.83,50.84,50.82,50.84,1400.0,37.2587,37.266,37.2514,37.266,1400.0
2013-10-25 12:05:00,50.84,50.86,50.83,50.86,2200.0,37.266,37.2807,37.2587,37.2807,2200.0
2013-10-25 12:10:00,50.86,50.86,50.83,50.84,1100.0,37.2807,37.2807,37.2587,37.266,1100.0
2013-10-25 12:15:00,50.83,50.83,50.81,50.82,2400.0,37.2587,37.2587,37.2441,37.2514,2400.0
2013-10-25 12:20:00,50.83,50.83,50.83,50.83,400.0,37.2587,37.2587,37.2587,37.2587,400.0
2013-10-25 12:25:00,50.82,50.82,50.81,50.82,700.0,37.2514,37.2514,37.2441,37.2514,700.0
2013-10-25 12:30:00,50.82,50.82,50.82,50.82,1500.0,37.2514,37.2514,37.2514,37.2514,1500.0
2013-10-25 12:35:00,50.84,50.85,50.84,50.85,600.0,37.266,37.2734,37.266,37.2734,600.0
2013-10-25 12:40:00,50.84,50.85,50.81,50.83,1000.0,37.266,37.2734,37.2441,37.2587,1000.0
2013-10-25 12:45:00,50.83,50.83,50.83,50.83,0.0,37.2587,37.2587,37.2587,37.2587,0.0
2013-10-25 12:50:00,50.85,50.87,50.85,50.86,7800.0,37.2734,37.288,37.2734,37.2807,7800.0
2013-10-25 12:55:00,50.86,50.87,50.86,50.86,2200.0,37.2807,37.288,37.2807,37.2807,2200.0
2013-10-25 13:00:00,50.86,50.86,50.86,50.86,400.0,37.2807,37.2807,37.2807,37.2807,400.0
2013-10-25 13:05:00,50.88,50.88,50.87,50.87,1000.0,37.2954,37.2954,37.288,37.288,1000.0
2013-10-25 13:10:00,50.88,50.89,50.86,50.89,1700.0,37.2954,37.3027,37.2807,37.3027,1700.0
2013-10-25 13:15:00,50.89,50.91,50.87,50.91,10400.0,37.3027,37.3174,37.288,37.3174,10400.0
2013-10-25 13:20:00,50.91,50.91,50.86,50.88,7000.0,37.3174,37.3174,37.2807,37.2954,7000.0
2013-10-25 13:25:00,50.88,50.89,50.86,50.89,6200.0,37.2954,37.3027,37.2807,37.3027,6200.0
2013-10-25 13:30:00,50.87,50.88,50.87,50.88,700.0,37.288,37.2954,37.288,37.2954,700.0
2013-10-25 13:35:00,50.88,50.89,50.88,50.88,5500.0,37.2954,37.3027,37.2954,37.2954,5500.0
2013-10-25 13:40:00,50.89,50.89,50.89,50.89,700.0,37.3027,37.3027,37.3027,37.3027,700.0
2013-10-25 13:45:00,50.89,50.89,50.87,50.87,900.0,37.3027,37.3027,37.288,37.288,900.0
2013-10-25 13:50:00,50.87,50.88,50.87,50.87,1000.0,37.288,37.2954,37.288,37.288,1000.0
2013-10-25 13:55:00,50.86,50.88,50.86,50.88,300.0,37.2807,37.2954,37.2807,37.2954,300.0
2013-10-25 14:00:00,50.89,50.9,50.87,50.89,18200.0,37.3027,37.31,37.288,37.3027,18200.0
2013-10-25 14:05:00,50.88,50.91,50.88,50.91,7200.0,37.2954,37.3174,37.2954,37.3174,7200.0
2013-10-25 14:10:00,50.91,50.91,50.9,50.9,1500.0,37.3174,37.3174,37.31,37.31,1500.0
2013-10-25 14:15:00,50.9,50.92,50.9,50.92,1800.0,37.31,37.3247,37.31,37.3247,1800.0
2013-10-25 14:20:00,50.92,50.92,50.9,50.92,1600.0,37.3247,37.3247,37.31,37.3247,1600.0
2013-10-25 14:25:00,50.92,50.93,50.92,50.93,4400.0,37.3247,37.332,37.3247,37.332,4400.0
2013-10-25 14:30:00,50.92,50.92,50.9,50.9,10500.0,37.3247,37.3247,37.31,37.31,10500.0
2013-10-25 14:35:00,50.9,50.92,50.9,50.9,9700.0,37.31,37.3247,37.31,37.31,9700.0
2013-10-25 14:40:00,50.91,50.92,50.91,50.91,13000.0,37.3174,37.3247,37.3174,37.3174,13000.0
2013-10-25 14:45:00,50.92,50.93,50.91,50.93,9500.0,37.3247,37.332,37.3174,37.332,9500.0
2013-10-25 14:50:00,50.93,50.93,50.91,50.92,2000.0,37.332,37.332,37.3174,37.3247,2000.0
2013-10-25 14:55:00,50.91,50.91,50.9,50.9,400.0,37.3174,37.3174,37.31,37.31,400.0
2013-10-25 15:00:00,50.91,50.91,50.88,50.88,1300.0,37.3174,37.3174,37.2954,37.2954,1300.0
2013-10-25 15:05:00,50.87,50.87,50.85,50.86,5600.0,37.288,37.288,37.2734,37.2807,5600.0
2013-10-25 15:10:00,50.89,50.89,50.85,50.85,22000.0,37.3027,37.3027,37.2734,37.2734,22000.0
2013-10-25 15:15:00,50.88,50.88,50.88,50.88,3200.0,37.2954,37.2954,37.2954,37.2954,3200.0
2013-10-25 15:20:00,50.88,50.88,50.87,50.88,2100.0,37.2954,37.2954,37.288,37.2954,2100.0
2013-10-25 15:25:00,50.89,50.89,50.88,50.88,1400.0,37.3027,37.3027,37.2954,37.2954,1400.0
2013-10-25 15:30:00,50.89,50.91,50.89,50.9,5000.0,37.3027,37.3174,37.3027,37.31,5000.0
2013-10-25 15:35:00,50.92,50.92,50.9,50.9,700.0,37.3247,37.3247,37.31,37.31,700.0
2013-10-25 15:40:00,50.91,50.94,50.91,50.94,2700.0,37.3174,37.3393,37.3174,37.3393,2700.0
2013-10-25 15:45:00,50.97,50.98,50.97,50.98,5700.0,37.3613,37.3687,37.3613,37.3687,5700.0
2013-10-25 15:50:00,50.98,51.01,50.98,50.98,5700.0,37.3687,37.3907,37.3687,37.3687,5700.0
2013-10-25 15:55:00,50.99,51.01,50.93,50.94,17900.0,37.376,37.3907,37.332,37.3393,17900.0
2013-10-28 09:30:00,51.0,51.01,50.97,50.97,48300.0,37.3833,37.3907,37.3613,37.3613,48300.0
2013-10-28 09:35:00,50.97,51.0,50.97,51.0,3300.0,37.3613,37.3833,37.3613,37.3833,3300.0
2013-10-28 09:40:00,50.99,51.02,50.99,51.02,25000.0,37.376,37.398,37.376,37.398,25000.0
2013-10-28 09:45:00,51.02,51.04,51.02,51.04,9000.0,37.398,37.4126,37.398,37.4126,9000.0
2013-10-28 09:50:00,51.05,51.06,51.01,51.03,4000.0,37.42,37.4273,37.3907,37.4053,4000.0
2013-10-28 09:55:00,51.03,51.06,51.03,51.06,13200.0,37.4053,37.4273,37.4053,37.4273,13200.0
2013-10-28 10:00:00,51.05,51.09,51.04,51.09,10200.0,37.42,37.4493,37.4126,37.4493,10200.0
2013-10-28 10:05:00,51.11,51.13,51.11,51.13,9100.0,37.464,37.4786,37.464,37.4786,9100.0
2013-10-28 10:10:00,51.14,51.18,51.14,51.18,14000.0,37.486,37.5153,37.486,37.5153,14000.0
2013-10-28 10:15:00,51.17,51.18,51.14,51.14,7000.0,37.5079,37.5153,37.486,37.486,7000.0
2013-10-28 10:20:00,51.13,51.13,51.12,51.12,1500.0,37.4786,37.4786,37.4713,37.4713,1500.0
2013-10-28 10:25:00,51.13,51.13,51.11,51.11,2500.0,37.4786,37.4786,37.464,37.464,2500.0
2013-10-28 10:30:00,51.1,51.12,51.07,51.07,7100.0,37.4566,37.4713,37.4346,37.4346,7100.0
2013-10-28 10:35:00,51.1,51.11,51.09,51.1,7900.0,37.4566,37.464,37.4493,37.4566,7900.0
2013-10-28 10:40:00,51.1,51.1,51.08,51.09,8000.0,37.4566,37.4566,37.442,37.4493,8000.0
2013-10-28 10:45:00,51.1,51.11,51.09,51.1,2700.0,37.4566,37.464,37.4493,37.4566,2700.0
2013-10-28 10:50:00,51.1,51.1,51.07,51.07,2600.0,37.4566,37.4566,37.4346,37.4346,2600.0
2013-10-28 10:55:00,51.06,51.07,51.03,51.03,5100.0,37.4273,37.4346,37.4053,37.4053,5100.0
2013-10-28 11:00:00,51.02,51.04,51.02,51.04,4300.0,37.398,37.4126,37.398,37.4126,4300.0
2013-10-28 11:05:00,51.04,51.04,51.02,51.03,1800.0,37.4126,37.4126,37.398,37.4053,1800.0
2013-10-28 11:10:00,51.03,51.04,51.03,51.04,14100.0,37.4053,37.4126,37.4053,37.4126,14100.0
2013-10-28 11:15:00,51.04,51.06,51.04,51.06,11400.0,37.4126,37.4273,37.4126,37.4273,11400.0
2013-10-28 11:20:00,51.06,51.07,51.04,51.05,7800.0,37.4273,37.4346,37.4126,37.42,7800.0
2013-10-28 11:25:00,51.05,51.12,51.05,51.11,7700.0,37.42,37.4713,37.42,37.464,7700.0
2013-10-28 11:30:00,51.11,51.12,51.1,51.12,5800.0,37.464,37.4713,37.4566,37.4713,5800.0
2013-10-28 11:35:00,51.12,51.13,51.12,51.13,3000.0,37.4713,37.4786,37.4713,37.4786,3000.0
2013-10-28 11:40:00,51.13,51.13,51.08,51.08,12900.0,37.4786,37.4786,37.442,37.442,12900.0
2013-10-28 11:45:00,51.09,51.1,51.07,51.09,29900.0,37.4493,37.4566,37.4346,37.4493,29900.0
2013-10-28 11:50:00,51.09,51.11,51.09,51.11,5600.0,37.4493,37.464,37.4493,37.464,5600.0
2013-10-28 11:55:00,51.12,51.14,51.12,51.14,13000.0,37.4713,37.486,37.4713,37.486,13000.0
2013-10-28 12:00:00,51.14,51.14,51.13,51.14,6400.0,37.486,37.486,37.4786,37.486,6400.0
2013-10-28 12:05:00,51.14,51.14,51.12,51.14,3800.0,37.486,37.486,37.4713,37.486,3800.0
2013-10-28 12:10:00,51.14,51.15,51.14,51.15,1300.0,37.486,37.4933,37.486,37.4933,1300.0
2013-10-28 12:15:00,51.16,51.16,51.15,51.16,5600.0,37.5006,37.5006,37.4933,37.5006,5600.0
2013-10-28 12:20:00,51.17,51.17,51.17,51.17,1000.0,37.5079,37.5079,37.5079,37.5079,1000.0
2013-10-28 12:25:00,51.17,51.17,51.15,51.15,3700.0,37.5079,37.5079,37.4933,37.4933,3700.0
2013-10-28 12:30:00,51.15,51.15,51.15,51.15,900.0,37.4933,37.4933,37.4933,37.4933,900.0
2013-10-28 12:35:00,51.15,51.15,51.14,51.15,9700.0,37.4933,37.4933,37.486,37.4933,9700.0
2013-10-28 12:40:00,51.15,51.15,51.15,51.15,0.0,37.4933,37.4933,37.4933,37.4933,0.0
2013-10-28 12:45:00,51.15,51.17,51.15,51.15,4700.0,37.4933,37.5079,37.4933,37.4933,4700.0
2013-10-28 12:50:00,51.17,51.17,51.17,51.17,700.0,37.5079,37.5079,37.5079,37.5079,700.0
2013-10-28 12:55:00,51.17,51.17,51.16,51.17,2900.0,37.5079,37.5079,37.5006,37.5079,2900.0
2013-10-28 13:00:00,51.15,51.16,51.15,51.16,3900.0,37.4933,37.5006,37.4933,37.5006,3900.0
2013-10-28 13:05:00,51.15,51.15,51.15,51.15,100.0,37.4933,37.4933,37.4933,37.4933,100.0
2013-10-28 13:10:00,51.15,51.15,51.15,51.15,0.0,37.4933,37.4933,37.4933,37.4933,0.0
2013-10-28 13:15:00,51.15,51.15,51.14,51.15,1400.0,37.4933,37.4933,37.486,37.4933,1400.0
2013-10-28 13:20:00,51.15,51.15,51.15,51.15,200.0,37.4933,37.4933,37.4933,37.4933,200.0
2013-10-28 13:25:00,51.15,51.15,51.13,51.13,5000.0,37.4933,37.4933,37.4786,37.4786,5000.0
2013-10-28 13:30:00,51.14,51.15,51.14,51.15,1300.0,37.486,37.4933,37.486,37.4933,1300.0
2013-10-28 13:35:00,51.15,51.15,51.14,51.14,2800.0,37.4933,37.4933,37.486,37.486,2800.0
2013-10-28 13:40:00,51.15,51.15,51.15,51.15,500.0,37.4933,37.4933,37.4933,37.4933,500.0
2013-10-28 13:45:00,51.14,51.14,51.14,51.14,2600.0,37.486,37.486,37.486,37.486,2600.0
2013-10-28 13:50:00,51.14,51.16,51.14,51.14,1800.0,37.486,37.5006,37.486,37.486,1800.0
2013-10-28 13:55:00,51.16,51.16,51.15,51.16,5500.0,37.5006,37.5006,37.4933,37.5006,5500.0
2013-10-28 14:00:00,51.16,51.17,51.16,51.17,2500.0,37.5006,37.5079,37.5006,37.5079,2500.0
2013-10-28 14:05:00,51.16,51.18,51.16,51.18,255300.0,37.5006,37.5153,37.5006,37.5153,255300.0
2013-10-28 14:10:00,51.17,51.17,51.17,51.17,300.0,37.5079,37.5079,37.5079,37.5079,300.0
2013-10-28 14:15:00,51.17,51.19,51.17,51.17,7200.0,37.5079,37.5226,37.5079,37.5079,7200.0
2013-10-28 14:20:00,51.18,51.2,51.18,51.19,9000.0,37.5153,37.5299,37.5153,37.5226,9000.0
2013-10-28 14:25:00,51.18,51.21,51.18,51.21,1100.0,37.5153,37.5373,37.5153,37.5373,1100.0
2013-10-28 14:30:00,51.22,51.22,51.2,51.22,700.0,37.5446,37.5446,37.5299,37.5446,700.0
2013-10-28 14:35:00,51.22,51.22,51.21,51.21,300.0,37.5446,37.5446,37.5373,37.5373,300.0
2013-10-28 14:40:00,51.21,51.24,51.21,51.23,10200.0,37.5373,37.5593,37.5373,37.5519,10200.0
2013-10-28 14:45:00,51.23,51.23,51.23,51.23,0.0,37.5519,37.5519,37.5519,37.5519,0.0
2013-10-28 14:50:00,51.23,51.23,51.21,51.23,6600.0,37.5519,37.5519,37.5373,37.5519,6600.0
2013-10-28 14:55:00,51.22,51.22,51.22,51.22,1400.0,37.5446,37.5446,37.5446,37.5446,1400.0
2013-10-28 15:00:00,51.2,51.2,51.19,51.2,700.0,37.5299,37.5299,37.5226,37.5299,700.0
2013-10-28 15:05:00,51.18,51.19,51.17,51.19,3000.0,37.5153,37.5226,37.5079,37.5226,3000.0
2013-10-28 15:10:00,51.18,51.18,51.18,51.18,1600.0,37.5153,37.5153,37.5153,37.5153,1600.0
2013-10-28 15:15:00,51.17,51.18,51.15,51.15,2600.0,37.5079,37.5153,37.4933,37.4933,2600.0
2013-10-28 15:20:00,51.16,51.16,51.16,51.16,2000.0,37.5006,37.5006,37.5006,37.5006,2000.0
2013-10-28 15:25:00,51.16,51.16,51.16,51.16,4800.0,37.5006,37.5006,37.5006,37.5006,4800.0
2013-10-28 15:30:00,51.16,51.16,51.15,51.15,10100.0,37.5006,37.5006,37.4933,37.4933,10100.0
2013-10-28 15:35:00,51.16,51.16,51.15,51.16,7800.0,37.5006,37.5006,37.4933,37.5006,7800.0
2013-10-28 15:40:00,51.16,51.16,51.14,51.14,5000.0,37.5006,37.5006,37.486,37.486,5000.0
2013-10-28 15:45:00,51.15,51.15,51.11,51.11,12400.0,37.4933,37.4933,37.464,37.464,12400.0
2013-10-28 15:50:00,51.11,51.13,51.11,51.13,8300.0,37.464,37.4786,37.464,37.4786,8300.0
2013-10-28 15:55:00,51.13,51.15,51.13,51.15,6900.0,37.4786,37.4933,37.4786,37.4933,6900.0
2013-10-29 09:30:00,51.32,51.32,51.29,51.31,5700.0,37.6179,37.6179,37.5959,37.6106,5700.0
2013-10-29 09:35:00,51.32,51.35,51.3,51.31,28300.0,37.6179,37.6399,37.6032,37.6106,28300.0
2013-10-29 09:40:00,51.31,51.31,51.29,51.31,3800.0,37.6106,37.6106,37.5959,37.6106,3800.0
2013-10-29 09:45:00,51.31,51.32,51.29,51.3,5500.0,37.6106,37.6179,37.5959,37.6032,5500.0
2013-10-29 09:50:00,51.31,51.32,51.26,51.28,5200.0,37.6106,37.6179,37.5739,37.5886,5200.0
2013-10-29 09:55:00,51.28,51.29,51.25,51.25,3000.0,37.5886,37.5959,37.5666,37.5666,3000.0
2013-10-29 10:00:00,51.25,51.27,51.25,51.27,2300.0,37.5666,37.5812,37.5666,37.5812,2300.0
2013-10-29 10:05:00,51.27,51.27,51.24,51.25,10500.0,37.5812,37.5812,37.5593,37.5666,10500.0
2013-10-29 10:10:00,51.24,51.26,51.24,51.26,3200.0,37.5593,37.5739,37.5593,37.5739,3200.0
2013-10-29 10:15:00,51.25,51.26,51.25,51.26,6700.0,37.5666,37.5739,37.5666,37.5739,6700.0
2013-10-29 10:20:00,51.27,51.29,51.27,51.29,6500.0,37.5812,37.5959,37.5812,37.5959,6500.0
2013-10-29 10:25:00,51.28,51.31,51.28,51.31,600.0,37.5886,37.6106,37.5886,37.6106,600.0
2013-10-29 10:30:00,51.3,51.34,51.3,51.33,5000.0,37.6032,37.6326,37.6032,37.6252,5000.0
2013-10-29 10:35:00,51.3,51.32,51.3,51.32,2100.0,37.6032,37.6179,37.6032,37.6179,2100.0
2013-10-29 10:40:00,51.28,51.28,51.24,51.28,2500.0,37.5886,37.5886,37.5593,37.5886,2500.0
2013-10-29 10:45:00,51.25,51.29,51.25,51.29,700.0,37.5666,37.5959,37.5666,37.5959,700.0
2013-10-29 10:50:00,51.28,51.28,51.28,51.28,100.0,37.5886,37.5886,37.5886,37.5886,100.0
2013-10-29 10:55:00,51.26,51.27,51.24,51.27,3300.0,37.5739,37.5812,37.5593,37.5812,3300.0
2013-10-29 11:00:00,51.26,51.27,51.23,51.27,1700.0,37.5739,37.5812,37.5519,37.5812,1700.0
2013-10-29 11:05:00,51.3,51.3,51.27,51.27,1500.0,37.6032,37.6032,37.5812,37.5812,1500.0
2013-10-29 11:10:00,51.29,51.3,51.28,51.3,9900.0,37.5959,37.6032,37.5886,37.6032,9900.0
2013-10-29 11:15:00,51.3,51.31,51.26,51.26,1600.0,37.6032,37.6106,37.5739,37.5739,1600.0
2013-10-29 11:20:00,51.3,51.3,51.3,51.3,500.0,37.6032,37.6032,37.6032,37.6032,500.0
2013-10-29 11:25:00,51.29,51.3,51.27,51.3,1100.0,37.5959,37.6032,37.5812,37.6032,1100.0
2013-10-29 11:30:00,51.3,51.3,51.29,51.3,1200.0,37.6032,37.6032,37.5959,37.6032,1200.0
2013-10-29 11:35:00,51.29,51.29,51.29,51.29,300.0,37.5959,37.5959,37.5959,37.5959,300.0
2013-10-29 11:40:00,51.29,51.29,51.28,51.28,1200.0,37.5959,37.5959,37.5886,37.5886,1200.0
2013-10-29 11:45:00,51.28,51.28,51.28,51.28,0.0,37.5886,37.5886,37.5886,37.5886,0.0
2013-10-29 11:50:00,51.29,51.29,51.27,51.29,900.0,37.5959,37.5959,37.5812,37.5959,900.0
2013-10-29 11:55:00,51.28,51.29,51.28,51.29,1400.0,37.5886,37.5959,37.5886,37.5959,1400.0
2013-10-29 12:00:00,51.31,51.31,51.28,51.31,1600.0,37.6106,37.6106,37.5886,37.6106,1600.0
2013-10-29 12:05:00,51.31,51.32,51.29,51.29,1700.0,37.6106,37.6179,37.5959,37.5959,1700.0
2013-10-29 12:10:00,51.31,51.32,51.31,51.32,600.0,37.6106,37.6179,37.6106,37.6179,600.0
2013-10-29 12:15:00,51.31,51.32,51.28,51.32,3500.0,37.6106,37.6179,37.5886,37.6179,3500.0
2013-10-29 12:20:00,51.32,51.34,51.32,51.33,4900.0,37.6179,37.6326,37.6179,37.6252,4900.0
2013-10-29 12:25:00,51.32,51.33,51.3,51.3,2100.0,37.6179,37.6252,37.6032,37.6032,2100.0
2013-10-29 12:30:00,51.3,51.32,51.3,51.32,1800.0,37.6032,37.6179,37.6032,37.6179,1800.0
2013-10-29 12:35:00,51.33,51.33,51.3,51.32,3100.0,37.6252,37.6252,37.6032,37.6179,3100.0
2013-10-29 12:40:00,51.32,51.32,51.31,51.31,200.0,37.6179,37.6179,37.6106,37.6106,200.0
2013-10-29 12:45:00,51.32,51.32,51.32,51.32,6000.0,37.6179,37.6179,37.6179,37.6179,6000.0
2013-10-29 12:50:00,51.33,51.33,51.33,51.33,31200.0,37.6252,37.6252,37.6252,37.6252,31200.0
2013-10-29 12:55:00,51.34,51.34,51.31,51.31,3000.0,37.6326,37.6326,37.6106,37.6106,3000.0
2013-10-29 13:00:00,51.32,51.32,51.28,51.32,1500.0,37.6179,37.6179,37.5886,37.6179,1500.0
2013-10-29 13:05:00,51.3,51.31,51.28,51.28,1000.0,37.6032,37.6106,37.5886,37.5886,1000.0
2013-10-29 13:10:00,51.28,51.28,51.28,51.28,0.0,37.5886,37.5886,37.5886,37.5886,0.0
2013-10-29 13:15:00,51.28,51.28,51.28,51.28,0.0,37.5886,37.5886,37.5886,37.5886,0.0
2013-10-29 13:20:00,51.28,51.28,51.28,51.28,0.0,37.5886,37.5886,37.5886,37.5886,0.0
2013-10-29 13:25:00,51.24,51.25,51.24,51.24,900.0,37.5593,37.5666,37.5593,37.5593,900.0
2013-10-29 13:30:00,51.25,51.27,51.25,51.27,1200.0,37.5666,37.5812,37.5666,37.5812,1200.0
2013-10-29 13:35:00,51.28,51.28,51.28,51.28,300.0,37.5886,37.5886,37.5886,37.5886,300.0
2013-10-29 13:40:00,51.26,51.28,51.26,51.28,1200.0,37.5739,37.5886,37.5739,37.5886,1200.0
2013-10-29 13:45:00,51.29,51.29,51.29,51.29,100.0,37.5959,37.5959,37.5959,37.5959,100.0
2013-10-29 13:50:00,51.29,51.29,51.29,51.29,0.0,37.5959,37.5959,37.5959,37.5959,0.0
2013-10-29 13:55:00,51.3,51.3,51.28,51.28,3000.0,37.6032,37.6032,37.5886,37.5886,3000.0
2013-10-29 14:00:00,51.3,51.3,51.29,51.3,400.0,37.6032,37.6032,37.5959,37.6032,400.0
2013-10-29 14:05:00,51.32,51.32,51.32,51.32,300.0,37.6179,37.6179,37.6179,37.6179,300.0
2013-10-29 14:10:00,51.32,51.33,51.3,51.32,500.0,37.6179,37.6252,37.6032,37.6179,500.0
2013-10-29 14:15:00,51.33,51.33,51.29,51.31,5100.0,37.6252,37.6252,37.5959,37.6106,5100.0
2013-10-29 14:20:00,51.31,51.31,51.29,51.3,1200.0,37.6106,37.6106,37.5959,37.6032,1200.0
2013-10-29 14:25:00,51.29,51.3,51.29,51.3,1200.0,37.5959,37.6032,37.5959,37.6032,1200.0
2013-10-29 14:30:00,51.33,51.33,51.32,51.33,1200.0,37.6252,37.6252,37.6179,37.6252,1200.0
2013-10-29 14:35:00,51.32,51.32,51.3,51.32,1200.0,37.6179,37.6179,37.6032,37.6179,1200.0
2013-10-29 14:40:00,51.33,51.33,51.31,51.32,1200.0,37.6252,37.6252,37.6106,37.6179,1200.0
2013-10-29 14:45:00,51.33,51.33,51.33,51.33,200.0,37.6252,37.6252,37.6252,37.6252,200.0
2013-10-29 14:50:00,51.34,51.34,51.31,51.31,2900.0,37.6326,37.6326,37.6106,37.6106,2900.0
2013-10-29 14:55:00,51.34,51.34,51.32,51.32,700.0,37.6326,37.6326,37.6179,37.6179,700.0
2013-10-29 15:00:00,51.32,51.33,51.3,51.31,800.0,37.6179,37.6252,37.6032,37.6106,800.0
2013-10-29 15:05:00,51.31,51.33,51.3,51.32,2500.0,37.6106,37.6252,37.6032,37.6179,2500.0
2013-10-29 15:10:00,51.31,51.32,51.31,51.32,20400.0,37.6106,37.6179,37.6106,37.6179,20400.0
2013-10-29 15:15:00,51.32,51.33,51.3,51.33,12100.0,37.6179,37.6252,37.6032,37.6252,12100.0
2013-10-29 15:20:00,51.32,51.32,51.3,51.3,2200.0,37.6179,37.6179,37.6032,37.6032,2200.0
2013-10-29 15:25:00,51.26,51.28,51.26,51.27,2700.0,37.5739,37.5886,37.5739,37.5812,2700.0
2013-10-29 15:30:00,51.27,51.27,51.25,51.26,2000.0,37.5812,37.5812,37.5666,37.5739,2000.0
2013-10-29 15:35:00,51.26,51.26,51.23,51.25,14800.0,37.5739,37.5739,37.5519,37.5666,14800.0
2013-10-29 15:40:00,51.26,51.29,51.26,51.27,3400.0,37.5739,37.5959,37.5739,37.5812,3400.0
2013-10-29 15:45:00,51.26,51.28,51.25,51.25,15900.0,37.5739,37.5886,37.5666,37.5666,15900.0
2013-10-29 15:50:00,51.25,51.26,51.25,51.26,3200.0,37.5666,37.5739,37.5666,37.5739,3200.0
2013-10-29 15:55:00,51.27,51.28,51.26,51.28,8900.0,37.5812,37.5886,37.5739,37.5886,8900.0
2013-10-30 09:30:00,51.47,51.49,51.45,51.47,7600.0,37.7278,37.7425,37.7132,37.7278,7600.0
2013-10-30 09:35:00,51.44,51.47,51.43,51.43,3100.0,37.7059,37.7278,37.6985,37.6985,3100.0
2013-10-30 09:40:00,51.44,51.44,51.4,51.42,5500.0,37.7059,37.7059,37.6765,37.6912,5500.0
2013-10-30 09:45:00,51.42,51.45,51.42,51.45,4400.0,37.6912,37.7132,37.6912,37.7132,4400.0
2013-10-30 09:50:00,51.45,51.45,51.44,51.44,2600.0,37.7132,37.7132,37.7059,37.7059,2600.0
2013-10-30 09:55:00,51.41,51.42,51.4,51.41,3500.0,37.6839,37.6912,37.6765,37.6839,3500.0
2013-10-30 10:00:00,51.41,51.41,51.39,51.4,2100.0,37.6839,37.6839,37.6692,37.6765,2100.0
2013-10-30 10:05:00,51.39,51.39,51.35,51.35,2900.0,37.6692,37.6692,37.6399,37.6399,2900.0
2013-10-30 10:10:00,51.35,51.35,51.33,51.35,900.0,37.6399,37.6399,37.6252,37.6399,900.0
2013-10-30 10:15:00,51.35,51.37,51.34,51.35,2300.0,37.6399,37.6545,37.6326,37.6399,2300.0
2013-10-30 10:20:00,51.34,51.36,51.34,51.36,3300.0,37.6326,37.6472,37.6326,37.6472,3300.0
2013-10-30 10:25:00,51.35,51.37,51.34,51.35,1900.0,37.6399,37.6545,37.6326,37.6399,1900.0
2013-10-30 10:30:00,51.37,51.38,51.35,51.38,2500.0,37.6545,37.6619,37.6399,37.6619,2500.0
2013-10-30 10:35:00,51.34,51.35,51.34,51.35,800.0,37.6326,37.6399,37.6326,37.6399,800.0
2013-10-30 10:40:00,51.37,51.38,51.36,51.37,1600.0,37.6545,37.6619,37.6472,37.6545,1600.0
2013-10-30 10:45:00,51.37,51.37,51.37,51.37,0.0,37.6545,37.6545,37.6545,37.6545,0.0
2013-10-30 10:50:00,51.4,51.42,51.4,51.42,1900.0,37.6765,37.6912,37.6765,37.6912,1900.0
2013-10-30 10:55:00,51.39,51.39,51.38,51.38,2800.0,37.6692,37.6692,37.6619,37.6619,2800.0
2013-10-30 11:00:00,51.42,51.43,51.41,51.41,1900.0,37.6912,37.6985,37.6839,37.6839,1900.0
2013-10-30 11:05:00,51.41,51.44,51.41,51.44,300.0,37.6839,37.7059,37.6839,37.7059,300.0
2013-10-30 11:10:00,51.43,51.43,51.4,51.42,500.0,37.6985,37.6985,37.6765,37.6912,500.0
2013-10-30 11:15:00,51.42,51.42,51.39,51.39,2200.0,37.6912,37.6912,37.6692,37.6692,2200.0
2013-10-30 11:20:00,51.38,51.38,51.36,51.36,2100.0,37.6619,37.6619,37.6472,37.6472,2100.0
2013-10-30 11:25:00,51.32,51.35,51.32,51.33,2600.0,37.6179,37.6399,37.6179,37.6252,2600.0
2013-10-30 11:30:00,51.34,51.34,51.32,51.34,4500.0,37.6326,37.6326,37.6179,37.6326,4500.0
2013-10-30 11:35:00,51.3,51.33,51.3,51.33,4200.0,37.6032,37.6252,37.6032,37.6252,4200.0
2013-10-30 11:40:00,51.33,51.34,51.33,51.34,500.0,37.6252,37.6326,37.6252,37.6326,500.0
2013-10-30 11:45:00,51.33,51.33,51.32,51.33,800.0,37.6252,37.6252,37.6179,37.6252,800.0
2013-10-30 11:50:00,51.32,51.32,51.32,51.32,200.0,37.6179,37.6179,37.6179,37.6179,200.0
2013-10-30 11:55:00,51.32,51.32,51.32,51.32,0.0,37.6179,37.6179,37.6179,37.6179,0.0
2013-10-30 12:00:00,51.34,51.37,51.34,51.37,7200.0,37.6326,37.6545,37.6326,37.6545,7200.0
2013-10-30 12:05:00,51.38,51.38,51.36,51.37,1400.0,37.6619,37.6619,37.6472,37.6545,1400.0
2013-10-30 12:10:00,51.37,51.38,51.34,51.38,23500.0,37.6545,37.6619,37.6326,37.6619,23500.0
2013-10-30 12:15:00,51.36,51.36,51.36,51.36,900.0,37.6472,37.6472,37.6472,37.6472,900.0
2013-10-30 12:20:00,51.36,51.37,51.36,51.37,400.0,37.6472,37.6545,37.6472,37.6545,400.0
2013-10-30 12:25:00,51.35,51.36,51.33,51.36,400.0,37.6399,37.6472,37.6252,37.6472,400.0
2013-10-30 12:30:00,51.39,51.4,51.39,51.4,1100.0,37.6692,37.6765,37.6692,37.6765,1100.0
2013-10-30 12:35:00,51.4,51.4,51.4,51.4,400.0,37.6765,37.6765,37.6765,37.6765,400.0
2013-10-30 12:40:00,51.39,51.39,51.39,51.39,200.0,37.6692,37.6692,37.6692,37.6692,200.0
2013-10-30 12:45:00,51.41,51.41,51.41,51.41,200.0,37.6839,37.6839,37.6839,37.6839,200.0
2013-10-30 12:50:00,51.41,51.41,51.4,51.4,1800.0,37.6839,37.6839,37.6765,37.6765,1800.0
2013-10-30 12:55:00,51.39,51.4,51.39,51.4,400.0,37.6692,37.6765,37.6692,37.6765,400.0
2013-10-30 13:00:00,51.4,51.4,51.4,51.4,0.0,37.6765,37.6765,37.6765,37.6765,0.0
2013-10-30 13:05:00,51.39,51.39,51.38,51.39,1600.0,37.6692,37.6692,37.6619,37.6692,1600.0
2013-10-30 13:10:00,51.39,51.42,51.39,51.42,523700.0,37.6692,37.6912,37.6692,37.6912,523700.0
2013-10-30 13:15:00,51.41,51.41,51.4,51.4,5300.0,37.6839,37.6839,37.6765,37.6765,5300.0
2013-10-30 13:20:00,51.38,51.39,51.33,51.34,13600.0,37.6619,37.6692,37.6252,37.6326,13600.0
2013-10-30 13:25:00,51.36,51.36,51.33,51.33,700.0,37.6472,37.6472,37.6252,37.6252,700.0
2013-10-30 13:30:00,51.34,51.34,51.32,51.32,700.0,37.6326,37.6326,37.6179,37.6179,700.0
2013-10-30 13:35:00,51.33,51.34,51.33,51.34,200.0,37.6252,37.6326,37.6252,37.6326,200.0
2013-10-30 13:40:00,51.34,51.36,51.32,51.32,300.0,37.6326,37.6472,37.6179,37.6179,300.0
2013-10-30 13:45:00,51.32,51.32,51.3,51.3,500.0,37.6179,37.6179,37.6032,37.6032,500.0
2013-10-30 13:50:00,51.3,51.32,51.3,51.32,7600.0,37.6032,37.6179,37.6032,37.6179,7600.0
2013-10-30 13:55:00,51.32,51.32,51.29,51.29,8600.0,37.6179,37.6179,37.5959,37.5959,8600.0
2013-10-30 14:00:00,51.35,51.41,51.17,51.32,21300.0,37.6399,37.6839,37.5079,37.6179,21300.0
2013-10-30 14:05:00,51.37,51.37,51.2,51.2,19800.0,37.6545,37.6545,37.5299,37.5299,19800.0
2013-10-30 14:10:00,51.25,51.25,51.2,51.22,52300.0,37.5666,37.5666,37.5299,37.5446,52300.0
2013-10-30 14:15:00,51.17,51.18,50.94,50.97,73500.0,37.5079,37.5153,37.3393,37.3613,73500.0
2013-10-30 14:20:00,50.94,51.08,50.94,50.95,13600.0,37.3393,37.442,37.3393,37.3467,13600.0
2013-10-30 14:25:00,50.96,50.96,50.85,50.89,4200.0,37.354,37.354,37.2734,37.3027,4200.0
2013-10-30 14:30:00,50.87,50.97,50.85,50.97,54400.0,37.288,37.3613,37.2734,37.3613,54400.0
2013-10-30 14:35:00,50.96,50.98,50.93,50.93,2500.0,37.354,37.3687,37.332,37.332,2500.0
2013-10-30 14:40:00,50.95,50.98,50.89,50.89,6400.0,37.3467,37.3687,37.3027,37.3027,6400.0
2013-10-30 14:45:00,50.9,50.99,50.9,50.99,3800.0,37.31,37.376,37.31,37.376,3800.0
2013-10-30 14:50:00,50.95,50.97,50.95,50.97,5000.0,37.3467,37.3613,37.3467,37.3613,5000.0
2013-10-30 14:55:00,51.02,51.1,51.02,51.1,12800.0,37.398,37.4566,37.398,37.4566,12800.0
2013-10-30 15:00:00,51.1,51.11,51.1,51.11,2500.0,37.4566,37.464,37.4566,37.464,2500.0
2013-10-30 15:05:00,51.21,51.21,51.13,51.13,2000.0,37.5373,37.5373,37.4786,37.4786,2000.0
2013-10-30 15:10:00,51.13,51.13,51.13,51.13,0.0,37.4786,37.4786,37.4786,37.4786,0.0
2013-10-30 15:15:00,51.08,51.1,51.06,51.1,6500.0,37.442,37.4566,37.4273,37.4566,6500.0
2013-10-30 15:20:00,51.11,51.11,51.05,51.07,5700.0,37.464,37.464,37.42,37.4346,5700.0
2013-10-30 15:25:00,51.06,51.11,51.06,51.11,1300.0,37.4273,37.464,37.4273,37.464,1300.0
2013-10-30 15:30:00,51.12,51.15,51.12,51.15,43900.0,37.4713,37.4933,37.4713,37.4933,43900.0
2013-10-30 15:35:00,51.16,51.2,51.14,51.2,13900.0,37.5006,37.5299,37.486,37.5299,13900.0
2013-10-30 15:40:00,51.2,51.2,51.14,51.14,3700.0,37.5299,37.5299,37.486,37.486,3700.0
2013-10-30 15:45:00,51.15,51.16,51.11,51.12,10900.0,37.4933,37.5006,37.464,37.4713,10900.0
2013-10-30 15:50:00,51.11,51.12,51.09,51.09,6600.0,37.464,37.4713,37.4493,37.4493,6600.0
2013-10-30 15:55:00,51.1,51.12,51.05,51.07,12600.0,37.4566,37.4713,37.42,37.4346,12600.0
2013-10-31 09:30:00,51.24,51.27,51.14,51.14,15600.0,37.5593,37.5812,37.486,37.486,15600.0
2013-10-31 09:35:00,51.13,51.2,51.13,51.2,1600.0,37.4786,37.5299,37.4786,37.5299,1600.0
2013-10-31 09:40:00,51.19,51.19,51.14,51.14,1500.0,37.5226,37.5226,37.486,37.486,1500.0
2013-10-31 09:45:00,51.18,51.18,51.18,51.18,1100.0,37.5153,37.5153,37.5153,37.5153,1100.0
2013-10-31 09:50:00,51.11,51.11,50.99,50.99,11800.0,37.464,37.464,37.376,37.376,11800.0
2013-10-31 09:55:00,50.97,50.97,50.92,50.93,13300.0,37.3613,37.3613,37.3247,37.332,13300.0
2013-10-31 10:00:00,50.92,50.93,50.9,50.93,3900.0,37.3247,37.332,37.31,37.332,3900.0
2013-10-31 10:05:00,50.93,50.94,50.9,50.91,4900.0,37.332,37.3393,37.31,37.3174,4900.0
2013-10-31 10:10:00,50.89,50.93,50.86,50.93,6200.0,37.3027,37.332,37.2807,37.332,6200.0
2013-10-31 10:15:00,50.93,50.94,50.88,50.88,2600.0,37.332,37.3393,37.2954,37.2954,2600.0
2013-10-31 10:20:00,50.88,50.88,50.83,50.84,7100.0,37.2954,37.2954,37.2587,37.266,7100.0
2013-10-31 10:25:00,50.88,50.88,50.86,50.86,900.0,37.2954,37.2954,37.2807,37.2807,900.0
2013-10-31 10:30:00,50.86,50.89,50.86,50.89,11800.0,37.2807,37.3027,37.2807,37.3027,11800.0
2013-10-31 10:35:00,50.86,50.86,50.78,50.79,16700.0,37.2807,37.2807,37.2221,37.2294,16700.0
2013-10-31 10:40:00,50.78,50.82,50.78,50.82,10600.0,37.2221,37.2514,37.2221,37.2514,10600.0
2013-10-31 10:45:00,50.83,50.89,50.83,50.86,6900.0,37.2587,37.3027,37.2587,37.2807,6900.0
2013-10-31 10:50:00,50.84,50.87,50.84,50.84,10200.0,37.266,37.288,37.266,37.266,10200.0
2013-10-31 10:55:00,50.85,50.86,50.85,50.86,1100.0,37.2734,37.2807,37.2734,37.2807,1100.0
2013-10-31 11:00:00,50.84,50.86,50.84,50.86,8300.0,37.266,37.2807,37.266,37.2807,8300.0
2013-10-31 11:05:00,50.86,50.86,50.81,50.81,8500.0,37.2807,37.2807,37.2441,37.2441,8500.0
2013-10-31 11:10:00,50.81,50.83,50.81,50.82,8700.0,37.2441,37.2587,37.2441,37.2514,8700.0
2013-10-31 11:15:00,50.83,50.84,50.83,50.84,43300.0,37.2587,37.266,37.2587,37.266,43300.0
2013-10-31 11:20:00,50.85,50.88,50.83,50.85,6000.0,37.2734,37.2954,37.2587,37.2734,6000.0
2013-10-31 11:25:00,50.85,50.86,50.83,50.85,5600.0,37.2734,37.2807,37.2587,37.2734,5600.0
2013-10-31 11:30:00,50.84,50.85,50.83,50.83,1300.0,37.266,37.2734,37.2587,37.2587,1300.0
2013-10-31 11:35:00,50.82,50.85,50.82,50.85,2500.0,37.2514,37.2734,37.2514,37.2734,2500.0
2013-10-31 11:40:00,50.85,50.85,50.84,50.84,5200.0,37.2734,37.2734,37.266,37.266,5200.0
2013-10-31 11:45:00,50.84,50.86,50.83,50.85,10700.0,37.266,37.2807,37.2587,37.2734,10700.0
2013-10-31 11:50:00,50.83,50.84,50.83,50.83,2100.0,37.2587,37.266,37.2587,37.2587,2100.0
2013-10-31 11:55:00,50.81,50.81,50.81,50.81,400.0,37.2441,37.2441,37.2441,37.2441,400.0
2013-10-31 12:00:00,50.81,50.83,50.81,50.83,58000.0,37.2441,37.2587,37.2441,37.2587,58000.0
2013-10-31 12:05:00,50.83,50.88,50.83,50.86,5300.0,37.2587,37.2954,37.2587,37.2807,5300.0
2013-10-31 12:10:00,50.87,50.87,50.85,50.85,700.0,37.288,37.288,37.2734,37.2734,700.0
2013-10-31 12:15:00,50.85,50.87,50.85,50.87,2000.0,37.2734,37.288,37.2734,37.288,2000.0
2013-10-31 12:20:00,50.87,50.87,50.85,50.85,26400.0,37.288,37.288,37.2734,37.2734,26400.0
2013-10-31 12:25:00,50.85,50.86,50.83,50.84,18500.0,37.2734,37.2807,37.2587,37.266,18500.0
2013-10-31 12:30:00,50.82,50.89,50.82,50.87,7200.0,37.2514,37.3027,37.2514,37.288,7200.0
2013-10-31 12:35:00,50.89,50.9,50.89,50.9,200.0,37.3027,37.31,37.3027,37.31,200.0
2013-10-31 12:40:00,50.89,50.92,50.89,50.9,10300.0,37.3027,37.3247,37.3027,37.31,10300.0
2013-10-31 12:45:00,50.9,50.9,50.86,50.87,3900.0,37.31,37.31,37.2807,37.288,3900.0
2013-10-31 12:50:00,50.86,50.86,50.86,50.86,21400.0,37.2807,37.2807,37.2807,37.2807,21400.0
2013-10-31 12:55:00,50.86,50.88,50.85,50.88,7300.0,37.2807,37.2954,37.2734,37.2954,7300.0
2013-10-31 13:00:00,50.88,50.9,50.87,50.89,7200.0,37.2954,37.31,37.288,37.3027,7200.0
2013-10-31 13:05:00,50.89,50.91,50.87,50.87,4300.0,37.3027,37.3174,37.288,37.288,4300.0
2013-10-31 13:10:00,50.85,50.89,50.85,50.87,1600.0,37.2734,37.3027,37.2734,37.288,1600.0
2013-10-31 13:15:00,50.87,50.92,50.87,50.92,6100.0,37.288,37.3247,37.288,37.3247,6100.0
2013-10-31 13:20:00,50.91,50.93,50.9,50.92,2500.0,37.3174,37.332,37.31,37.3247,2500.0
2013-10-31 13:25:00,50.94,50.94,50.93,50.93,50600.0,37.3393,37.3393,37.332,37.332,50600.0
2013-10-31 13:30:00,50.94,50.95,50.94,50.95,9500.0,37.3393,37.3467,37.3393,37.3467,9500.0
2013-10-31 13:35:00,50.93,50.95,50.92,50.95,49700.0,37.332,37.3467,37.3247,37.3467,49700.0
2013-10-31 13:40:00,50.93,50.95,50.93,50.95,6500.0,37.332,37.3467,37.332,37.3467,6500.0
2013-10-31 13:45:00,50.94,50.94,50.92,50.92,2600.0,37.3393,37.3393,37.3247,37.3247,2600.0
2013-10-31 13:50:00,50.93,50.93,50.88,50.88,2400.0,37.332,37.332,37.2954,37.2954,2400.0
2013-10-31 13:55:00,50.91,50.91,50.91,50.91,3700.0,37.3174,37.3174,37.3174,37.3174,3700.0
2013-10-31 14:00:00,50.91,50.92,50.9,50.9,7300.0,37.3174,37.3247,37.31,37.31,7300.0
2013-10-31 14:05:00,50.9,50.9,50.89,50.9,2400.0,37.31,37.31,37.3027,37.31,2400.0
2013-10-31 14:10:00,50.93,50.93,50.92,50.92,600.0,37.332,37.332,37.3247,37.3247,600.0
2013-10-31 14:15:00,50.91,51.01,50.91,51.01,4500.0,37.3174,37.3907,37.3174,37.3907,4500.0
2013-10-31 14:20:00,51.0,51.01,50.99,50.99,3200.0,37.3833,37.3907,37.376,37.376,3200.0
2013-10-31 14:25:00,50.99,51.0,50.98,51.0,8400.0,37.376,37.3833,37.3687,37.3833,8400.0
2013-10-31 14:30:00,51.0,51.03,51.0,51.0,900.0,37.3833,37.4053,37.3833,37.3833,900.0
2013-10-31 14:35:00,51.0,51.0,51.0,51.0,400.0,37.3833,37.3833,37.3833,37.3833,400.0
2013-10-31 14:40:00,51.01,51.01,51.0,51.0,6700.0,37.3907,37.3907,37.3833,37.3833,6700.0
2013-10-31 14:45:00,51.01,51.01,50.97,50.97,5700.0,37.3907,37.3907,37.3613,37.3613,5700.0
2013-10-31 14:50:00,50.97,50.97,50.95,50.95,4300.0,37.3613,37.3613,37.3467,37.3467,4300.0
2013-10-31 14:55:00,50.93,50.93,50.9,50.9,2200.0,37.332,37.332,37.31,37.31,2200.0
2013-10-31 15:00:00,50.89,50.89,50.84,50.88,9500.0,37.3027,37.3027,37.266,37.2954,9500.0
2013-10-31 15:05:00,50.88,50.88,50.86,50.87,5100.0,37.2954,37.2954,37.2807,37.288,5100.0
2013-10-31 15:10:00,50.87,50.9,50.87,50.9,21100.0,37.288,37.31,37.288,37.31,21100.0
2013-10-31 15:15:00,50.91,50.92,50.86,50.86,4000.0,37.3174,37.3247,37.2807,37.2807,4000.0
2013-10-31 15:20:00,50.88,50.9,50.85,50.86,7100.0,37.2954,37.31,37.2734,37.2807,7100.0
2013-10-31 15:25:00,50.86,50.86,50.75,50.75,15400.0,37.2807,37.2807,37.2001,37.2001,15400.0
2013-10-31 15:30:00,50.76,50.78,50.76,50.76,3900.0,37.2074,37.2221,37.2074,37.2074,3900.0
2013-10-31 15:35:00,50.76,50.82,50.76,50.8,11900.0,37.2074,37.2514,37.2074,37.2367,11900.0
2013-10-31 15:40:00,50.79,50.79,50.78,50.78,1900.0,37.2294,37.2294,37.2221,37.2221,1900.0
2013-10-31 15:45:00,50.78,50.78,50.75,50.77,10700.0,37.2221,37.2221,37.2001,37.2147,10700.0
2013-10-31 15:50:00,50.76,50.77,50.7,50.7,12900.0,37.2074,37.2147,37.1634,37.1634,12900.0
2013-10-31 15:55:00,50.69,50.69,50.63,50.64,21400.0,37.1561,37.1561,37.1121,37.1194,21400.0
2013-11-01 09:30:00,50.72,50.79,50.72,50.73,5300.0,37.1781,37.2294,37.1781,37.1854,5300.0
2013-11-01 09:35:00,50.77,50.77,50.7,50.73,2100.0,37.2147,37.2147,37.1634,37.1854,2100.0
2013-11-01 09:40:00,50.7,50.78,50.66,50.78,11800.0,37.1634,37.2221,37.1341,37.2221,11800.0
2013-11-01 09:45:00,50.79,50.8,50.78,50.78,6400.0,37.2294,37.2367,37.2221,37.2221,6400.0
2013-11-01 09:50:00,50.81,50.82,50.81,50.82,4000.0,37.2441,37.2514,37.2441,37.2514,4000.0
2013-11-01 09:55:00,50.8,50.84,50.8,50.84,2200.0,37.2367,37.266,37.2367,37.266,2200.0
2013-11-01 10:00:00,50.82,50.82,50.75,50.75,2800.0,37.2514,37.2514,37.2001,37.2001,2800.0
2013-11-01 10:05:00,50.8,50.87,50.79,50.83,8800.0,37.2367,37.288,37.2294,37.2587,8800.0
2013-11-01 10:10:00,50.85,50.85,50.76,50.76,3400.0,37.2734,37.2734,37.2074,37.2074,3400.0
2013-11-01 10:15:00,50.72,50.74,50.61,50.63,5900.0,37.1781,37.1927,37.0975,37.1121,5900.0
2013-11-01 10:20:00,50.64,50.66,50.62,50.64,10500.0,37.1194,37.1341,37.1048,37.1194,10500.0
2013-11-01 10:25:00,50.64,50.66,50.64,50.65,12000.0,37.1194,37.1341,37.1194,37.1268,12000.0
2013-11-01 10:30:00,50.61,50.63,50.61,50.63,1500.0,37.0975,37.1121,37.0975,37.1121,1500.0
2013-11-01 10:35:00,50.62,50.66,50.62,50.66,2400.0,37.1048,37.1341,37.1048,37.1341,2400.0
2013-11-01 10:40:00,50.68,50.68,50.68,50.68,300.0,37.1488,37.1488,37.1488,37.1488,300.0
2013-11-01 10:45:00,50.66,50.67,50.65,50.65,2000.0,37.1341,37.1414,37.1268,37.1268,2000.0
2013-11-01 10:50:00,50.65,50.65,50.65,50.65,0.0,37.1268,37.1268,37.1268,37.1268,0.0
2013-11-01 10:55:00,50.71,50.71,50.67,50.68,900.0,37.1708,37.1708,37.1414,37.1488,900.0
2013-11-01 11:00:00,50.64,50.64,50.64,50.64,700.0,37.1194,37.1194,37.1194,37.1194,700.0
2013-11-01 11:05:00,50.62,50.63,50.59,50.6,3300.0,37.1048,37.1121,37.0828,37.0901,3300.0
2013-11-01 11:10:00,50.58,50.59,50.57,50.57,1000.0,37.0755,37.0828,37.0681,37.0681,1000.0
2013-11-01 11:15:00,50.52,50.52,50.48,50.48,1100.0,37.0315,37.0315,37.0022,37.0022,1100.0
2013-11-01 11:20:00,50.52,50.55,50.52,50.54,2100.0,37.0315,37.0535,37.0315,37.0461,2100.0
2013-11-01 11:25:00,50.5,50.5,50.47,50.47,200.0,37.0168,37.0168,36.9948,36.9948,200.0
2013-11-01 11:30:00,50.54,50.54,50.54,50.54,700.0,37.0461,37.0461,37.0461,37.0461,700.0
2013-11-01 11:35:00,50.55,50.55,50.5,50.52,1000.0,37.0535,37.0535,37.0168,37.0315,1000.0
2013-11-01 11:40:00,50.52,50.52,50.47,50.48,7000.0,37.0315,37.0315,36.9948,37.0022,7000.0
2013-11-01 11:45:00,50.47,50.47,50.41,50.45,13300.0,36.9948,36.9948,36.9509,36.9802,13300.0
2013-11-01 11:50:00,50.43,50.43,50.43,50.43,200.0,36.9655,36.9655,36.9655,36.9655,200.0
2013-11-01 11:55:00,50.43,50.43,50.39,50.39,400.0,36.9655,36.9655,36.9362,36.9362,400.0
2013-11-01 12:00:00,50.38,50.43,50.38,50.4,1600.0,36.9289,36.9655,36.9289,36.9435,1600.0
2013-11-01 12:05:00,50.43,50.47,50.43,50.45,800.0,36.9655,36.9948,36.9655,36.9802,800.0
2013-11-01 12:10:00,50.43,50.46,50.43,50.46,1100.0,36.9655,36.9875,36.9655,36.9875,1100.0
2013-11-01 12:15:00,50.44,50.44,50.4,50.4,600.0,36.9728,36.9728,36.9435,36.9435,600.0
2013-11-01 12:20:00,50.43,50.46,50.43,50.46,6400.0,36.9655,36.9875,36.9655,36.9875,6400.0
2013-11-01 12:25:00,50.45,50.46,50.45,50.46,400.0,36.9802,36.9875,36.9802,36.9875,400.0
2013-11-01 12:30:00,50.47,50.48,50.45,50.48,2800.0,36.9948,37.0022,36.9802,37.0022,2800.0
2013-11-01 12:35:00,50.48,50.5,50.48,50.49,3800.0,37.0022,37.0168,37.0022,37.0095,3800.0
2013-11-01 12:40:00,50.48,50.5,50.48,50.5,700.0,37.0022,37.0168,37.0022,37.0168,700.0
2013-11-01 12:45:00,50.47,50.48,50.47,50.48,300.0,36.9948,37.0022,36.9948,37.0022,300.0
2013-11-01 12:50:00,50.5,50.5,50.46,50.46,700.0,37.0168,37.0168,36.9875,36.9875,700.0
2013-11-01 12:55:00,50.46,50.47,50.46,50.46,800.0,36.9875,36.9948,36.9875,36.9875,800.0
2013-11-01 13:00:00,50.42,50.43,50.4,50.4,6800.0,36.9582,36.9655,36.9435,36.9435,6800.0
2013-11-01 13:05:00,50.4,50.42,50.39,50.39,13600.0,36.9435,36.9582,36.9362,36.9362,13600.0
2013-11-01 13:10:00,50.4,50.4,50.38,50.38,1100.0,36.9435,36.9435,36.9289,36.9289,1100.0
2013-11-01 13:15:00,50.39,50.39,50.39,50.39,3300.0,36.9362,36.9362,36.9362,36.9362,3300.0
2013-11-01 13:20:00,50.36,50.36,50.35,50.36,1900.0,36.9142,36.9142,36.9069,36.9142,1900.0
2013-11-01 13:25:00,50.36,50.41,50.36,50.41,22600.0,36.9142,36.9509,36.9142,36.9509,22600.0
2013-11-01 13:30:00,50.4,50.4,50.37,50.37,900.0,36.9435,36.9435,36.9215,36.9215,900.0
2013-11-01 13:35:00,50.38,50.4,50.37,50.4,1100.0,36.9289,36.9435,36.9215,36.9435,1100.0
2013-11-01 13:40:00,50.43,50.45,50.42,50.45,700.0,36.9655,36.9802,36.9582,36.9802,700.0
2013-11-01 13:45:00,50.41,50.45,50.41,50.45,2700.0,36.9509,36.9802,36.9509,36.9802,2700.0
2013-11-01 13:50:00,50.46,50.48,50.44,50.48,1000.0,36.9875,37.0022,36.9728,37.0022,1000.0
2013-11-01 13:55:00,50.47,50.5,50.47,50.5,1300.0,36.9948,37.0168,36.9948,37.0168,1300.0
2013-11-01 14:00:00,50.5,50.51,50.49,50.51,12400.0,37.0168,37.0242,37.0095,37.0242,12400.0
2013-11-01 14:05:00,50.52,50.53,50.52,50.53,6400.0,37.0315,37.0388,37.0315,37.0388,6400.0
2013-11-01 14:10:00,50.52,50.53,50.5,50.51,2400.0,37.0315,37.0388,37.0168,37.0242,2400.0
2013-11-01 14:15:00,50.52,50.53,50.51,50.53,6100.0,37.0315,37.0388,37.0242,37.0388,6100.0
2013-11-01 14:20:00,50.55,50.56,50.53,50.56,2100.0,37.0535,37.0608,37.0388,37.0608,2100.0
2013-11-01 14:25:00,50.57,50.58,50.53,50.55,3700.0,37.0681,37.0755,37.0388,37.0535,3700.0
2013-11-01 14:30:00,50.56,50.56,50.49,50.51,6000.0,37.0608,37.0608,37.0095,37.0242,6000.0
2013-11-01 14:35:00,50.51,50.52,50.51,50.51,2400.0,37.0242,37.0315,37.0242,37.0242,2400.0
2013-11-01 14:40:00,50.52,50.56,50.49,50.55,4000.0,37.0315,37.0608,37.0095,37.0535,4000.0
2013-11-01 14:45:00,50.54,50.55,50.53,50.55,32200.0,37.0461,37.0535,37.0388,37.0535,32200.0
2013-11-01 14:50:00,50.54,50.54,50.53,50.54,800.0,37.0461,37.0461,37.0388,37.0461,800.0
2013-11-01 14:55:00,50.54,50.54,50.51,50.51,12600.0,37.0461,37.0461,37.0242,37.0242,12600.0
2013-11-01 15:00:00,50.5,50.52,50.5,50.52,6100.0,37.0168,37.0315,37.0168,37.0315,6100.0
2013-11-01 15:05:00,50.54,50.54,50.52,50.52,2300.0,37.0461,37.0461,37.0315,37.0315,2300.0
2013-11-01 15:10:00,50.54,50.55,50.54,50.55,400.0,37.0461,37.0535,37.0461,37.0535,400.0
2013-11-01 15:15:00,50.55,50.55,50.52,50.52,9200.0,37.0535,37.0535,37.0315,37.0315,9200.0
2013-11-01 15:20:00,50.51,50.53,50.51,50.53,17100.0,37.0242,37.0388,37.0242,37.0388,17100.0
2013-11-01 15:25:00,50.54,50.57,50.54,50.56,29000.0,37.0461,37.0681,37.0461,37.0608,29000.0
2013-11-01 15:30:00,50.55,50.6,50.55,50.59,2600.0,37.0535,37.0901,37.0535,37.0828,2600.0
2013-11-01 15:35:00,50.61,50.61,50.58,50.58,7000.0,37.0975,37.0975,37.0755,37.0755,7000.0
2013-11-01 15:40:00,50.59,50.61,50.59,50.59,31700.0,37.0828,37.0975,37.0828,37.0828,31700.0
2013-11-01 15:45:00,50.61,50.65,50.61,50.65,2400.0,37.0975,37.1268,37.0975,37.1268,2400.0
2013-11-01 15:50:00,50.62,50.62,50.62,50.62,10400.0,37.1048,37.1048,37.1048,37.1048,10400.0
2013-11-01 15:55:00,50.6,50.65,50.58,50.65,151900.0,37.0901,37.1268,37.0755,37.1268,151900.0
2013-11-04 09:30:00,50.74,50.74,50.71,50.74,6000.0,37.1927,37.1927,37.1708,37.1927,6000.0
2013-11-04 09:35:00,50.75,50.78,50.75,50.77,11900.0,37.2001,37.2221,37.2001,37.2147,11900.0
2013-11-04 09:40:00,50.79,50.8,50.75,50.75,11400.0,37.2294,37.2367,37.2001,37.2001,11400.0
2013-11-04 09:45:00,50.76,50.76,50.76,50.76,100.0,37.2074,37.2074,37.2074,37.2074,100.0
2013-11-04 09:50:00,50.76,50.76,50.76,50.76,5600.0,37.2074,37.2074,37.2074,37.2074,5600.0
2013-11-04 09:55:00,50.78,50.78,50.75,50.78,1300.0,37.2221,37.2221,37.2001,37.2221,1300.0
2013-11-04 10:00:00,50.8,50.82,50.79,50.81,700.0,37.2367,37.2514,37.2294,37.2441,700.0
2013-11-04 10:05:00,50.78,50.78,50.77,50.78,1600.0,37.2221,37.2221,37.2147,37.2221,1600.0
2013-11-04 10:10:00,50.73,50.76,50.73,50.76,200.0,37.1854,37.2074,37.1854,37.2074,200.0
2013-11-04 10:15:00,50.77,50.78,50.77,50.78,2500.0,37.2147,37.2221,37.2147,37.2221,2500.0
2013-11-04 10:20:00,50.78,50.78,50.78,50.78,500.0,37.2221,37.2221,37.2221,37.2221,500.0
2013-11-04 10:25:00,50.74,50.74,50.73,50.73,200.0,37.1927,37.1927,37.1854,37.1854,200.0
2013-11-04 10:30:00,50.76,50.79,50.74,50.79,3200.0,37.2074,37.2294,37.1927,37.2294,3200.0
2013-11-04 10:35:00,50.77,50.79,50.75,50.76,2200.0,37.2147,37.2294,37.2001,37.2074,2200.0
2013-11-04 10:40:00,50.74,50.75,50.72,50.72,400.0,37.1927,37.2001,37.1781,37.1781,400.0
2013-11-04 10:45:00,50.75,50.76,50.73,50.74,9100.0,37.2001,37.2074,37.1854,37.1927,9100.0
2013-11-04 10:50:00,50.73,50.74,50.72,50.74,900.0,37.1854,37.1927,37.1781,37.1927,900.0
2013-11-04 10:55:00,50.74,50.74,50.71,50.71,4800.0,37.1927,37.1927,37.1708,37.1708,4800.0
2013-11-04 11:00:00,50.68,50.71,50.68,50.71,400.0,37.1488,37.1708,37.1488,37.1708,400.0
2013-11-04 11:05:00,50.69,50.71,50.69,50.69,900.0,37.1561,37.1708,37.1561,37.1561,900.0
2013-11-04 11:10:00,50.71,50.72,50.69,50.69,500.0,37.1708,37.1781,37.1561,37.1561,500.0
2013-11-04 11:15:00,50.7,50.71,50.67,50.7,1000.0,37.1634,37.1708,37.1414,37.1634,1000.0
2013-11-04 11:20:00,50.69,50.71,50.68,50.68,1800.0,37.1561,37.1708,37.1488,37.1488,1800.0
2013-11-04 11:25:00,50.7,50.72,50.69,50.69,700.0,37.1634,37.1781,37.1561,37.1561,700.0
2013-11-04 11:30:00,50.73,50.73,50.72,50.72,2700.0,37.1854,37.1854,37.1781,37.1781,2700.0
2013-11-04 11:35:00,50.74,50.77,50.74,50.76,3800.0,37.1927,37.2147,37.1927,37.2074,3800.0
2013-11-04 11:40:00,50.77,50.77,50.76,50.76,400.0,37.2147,37.2147,37.2074,37.2074,400.0
2013-11-04 11:45:00,50.75,50.75,50.73,50.74,1600.0,37.2001,37.2001,37.1854,37.1927,1600.0
2013-11-04 11:50:00,50.74,50.74,50.74,50.74,2100.0,37.1927,37.1927,37.1927,37.1927,2100.0
2013-11-04 11:55:00,50.74,50.75,50.74,50.75,3100.0,37.1927,37.2001,37.1927,37.2001,3100.0
2013-11-04 12:00:00,50.75,50.76,50.74,50.75,5000.0,37.2001,37.2074,37.1927,37.2001,5000.0
2013-11-04 12:05:00,50.75,50.75,50.75,50.75,0.0,37.2001,37.2001,37.2001,37.2001,0.0
2013-11-04 12:10:00,50.74,50.75,50.74,50.74,900.0,37.1927,37.2001,37.1927,37.1927,900.0
2013-11-04 12:15:00,50.77,50.77,50.77,50.77,100.0,37.2147,37.2147,37.2147,37.2147,100.0
2013-11-04 12:20:00,50.74,50.77,50.74,50.76,1400.0,37.1927,37.2147,37.1927,37.2074,1400.0
2013-11-04 12:25:00,50.76,50.76,50.75,50.75,300.0,37.2074,37.2074,37.2001,37.2001,300.0
2013-11-04 12:30:00,50.75,50.77,50.75,50.77,500.0,37.2001,37.2147,37.2001,37.2147,500.0
2013-11-04 12:35:00,50.78,50.78,50.77,50.78,1500.0,37.2221,37.2221,37.2147,37.2221,1500.0
2013-11-04 12:40:00,50.79,50.79,50.79,50.79,100.0,37.2294,37.2294,37.2294,37.2294,100.0
2013-11-04 12:45:00,50.77,50.78,50.77,50.78,500.0,37.2147,37.2221,37.2147,37.2221,500.0
2013-11-04 12:50:00,50.78,50.78,50.78,50.78,0.0,37.2221,37.2221,37.2221,37.2221,0.0
2013-11-04 12:55:00,50.76,50.76,50.76,50.76,400.0,37.2074,37.2074,37.2074,37.2074,400.0
2013-11-04 13:00:00,50.74,50.76,50.74,50.76,1300.0,37.1927,37.2074,37.1927,37.2074,1300.0
2013-11-04 13:05:00,50.76,50.77,50.76,50.77,300.0,37.2074,37.2147,37.2074,37.2147,300.0
2013-11-04 13:10:00,50.76,50.76,50.75,50.76,1500.0,37.2074,37.2074,37.2001,37.2074,1500.0
2013-11-04 13:15:00,50.76,50.77,50.75,50.75,1500.0,37.2074,37.2147,37.2001,37.2001,1500.0
2013-11-04 13:20:00,50.77,50.77,50.77,50.77,2700.0,37.2147,37.2147,37.2147,37.2147,2700.0
2013-11-04 13:25:00,50.76,50.77,50.76,50.77,300.0,37.2074,37.2147,37.2074,37.2147,300.0
2013-11-04 13:30:00,50.76,50.76,50.76,50.76,100.0,37.2074,37.2074,37.2074,37.2074,100.0
2013-11-04 13:35:00,50.76,50.76,50.76,50.76,200.0,37.2074,37.2074,37.2074,37.2074,200.0
2013-11-04 13:40:00,50.76,50.8,50.76,50.77,2800.0,37.2074,37.2367,37.2074,37.2147,2800.0
2013-11-04 13:45:00,50.78,50.78,50.76,50.76,1100.0,37.2221,37.2221,37.2074,37.2074,1100.0
2013-11-04 13:50:00,50.78,50.79,50.78,50.79,800.0,37.2221,37.2294,37.2221,37.2294,800.0
2013-11-04 13:55:00,50.78,50.8,50.78,50.8,9400.0,37.2221,37.2367,37.2221,37.2367,9400.0
2013-11-04 14:00:00,50.8,50.81,50.78,50.8,3400.0,37.2367,37.2441,37.2221,37.2367,3400.0
2013-11-04 14:05:00,50.79,50.82,50.77,50.82,3000.0,37.2294,37.2514,37.2147,37.2514,3000.0
2013-11-04 14:10:00,50.81,50.82,50.81,50.81,1600.0,37.2441,37.2514,37.2441,37.2441,1600.0
2013-11-04 14:15:00,50.81,50.81,50.8,50.8,400.0,37.2441,37.2441,37.2367,37.2367,400.0
2013-11-04 14:20:00,50.79,50.81,50.77,50.8,3200.0,37.2294,37.2441,37.2147,37.2367,3200.0
2013-11-04 14:25:00,50.8,50.8,50.79,50.79,4300.0,37.2367,37.2367,37.2294,37.2294,4300.0
2013-11-04 14:30:00,50.8,50.82,50.8,50.81,3200.0,37.2367,37.2514,37.2367,37.2441,3200.0
2013-11-04 14:35:00,50.8,50.81,50.77,50.79,3500.0,37.2367,37.2441,37.2147,37.2294,3500.0
2013-11-04 14:40:00,50.8,50.8,50.75,50.75,1300.0,37.2367,37.2367,37.2001,37.2001,1300.0
2013-11-04 14:45:00,50.78,50.79,50.78,50.78,1000.0,37.2221,37.2294,37.2221,37.2221,1000.0
2013-11-04 14:50:00,50.78,50.8,50.78,50.79,2200.0,37.2221,37.2367,37.2221,37.2294,2200.0
2013-11-04 14:55:00,50.8,50.81,50.79,50.8,5700.0,37.2367,37.2441,37.2294,37.2367,5700.0
2013-11-04 15:00:00,50.79,50.79,50.78,50.79,1700.0,37.2294,37.2294,37.2221,37.2294,1700.0
2013-11-04 15:05:00,50.79,50.79,50.75,50.75,4300.0,37.2294,37.2294,37.2001,37.2001,4300.0
2013-11-04 15:10:00,50.76,50.77,50.76,50.77,4300.0,37.2074,37.2147,37.2074,37.2147,4300.0
2013-11-04 15:15:00,50.77,50.79,50.77,50.79,12700.0,37.2147,37.2294,37.2147,37.2294,12700.0
2013-11-04 15:20:00,50.79,50.79,50.77,50.78,5500.0,37.2294,37.2294,37.2147,37.2221,5500.0
2013-11-04 15:25:00,50.78,50.82,50.78,50.82,6400.0,37.2221,37.2514,37.2221,37.2514,6400.0
2013-11-04 15:30:00,50.81,50.81,50.8,50.8,2500.0,37.2441,37.2441,37.2367,37.2367,2500.0
2013-11-04 15:35:00,50.81,50.83,50.81,50.83,2700.0,37.2441,37.2587,37.2441,37.2587,2700.0
2013-11-04 15:40:00,50.82,50.83,50.81,50.82,1100.0,37.2514,37.2587,37.2441,37.2514,1100.0
2013-11-04 15:45:00,50.82,50.82,50.8,50.81,6800.0,37.2514,37.2514,37.2367,37.2441,6800.0
2013-11-04 15:50:00,50.81,50.82,50.81,50.81,3800.0,37.2441,37.2514,37.2441,37.2441,3800.0
2013-11-04 15:55:00,50.81,50.87,50.81,50.87,41300.0,37.2441,37.288,37.2441,37.288,41300.0
2013-11-05 09:30:00,50.28,50.28,50.21,50.21,3200.0,36.8556,36.8556,36.8043,36.8043,3200.0
2013-11-05 09:35:00,50.25,50.26,50.2,50.2,5800.0,36.8336,36.8409,36.7969,36.7969,5800.0
2013-11-05 09:40:00,50.2,50.24,50.2,50.24,2000.0,36.7969,36.8262,36.7969,36.8262,2000.0
2013-11-05 09:45:00,50.18,50.18,50.15,50.18,2300.0,36.7823,36.7823,36.7603,36.7823,2300.0
2013-11-05 09:50:00,50.16,50.16,50.08,50.08,11400.0,36.7676,36.7676,36.709,36.709,11400.0
2013-11-05 09:55:00,50.05,50.05,50.02,50.04,15700.0,36.687,36.687,36.665,36.6796,15700.0
2013-11-05 10:00:00,50.0,50.03,49.99,50.03,7500.0,36.6503,36.6723,36.643,36.6723,7500.0
2013-11-05 10:05:00,50.04,50.04,49.99,50.02,2900.0,36.6796,36.6796,36.643,36.665,2900.0
2013-11-05 10:10:00,50.05,50.06,50.03,50.03,8600.0,36.687,36.6943,36.6723,36.6723,8600.0
2013-11-05 10:15:00,50.05,50.06,50.01,50.01,5600.0,36.687,36.6943,36.6577,36.6577,5600.0
2013-11-05 10:20:00,50.05,50.09,50.02,50.09,5300.0,36.687,36.7163,36.665,36.7163,5300.0
2013-11-05 10:25:00,50.09,50.09,50.07,50.07,11100.0,36.7163,36.7163,36.7016,36.7016,11100.0
2013-11-05 10:30:00,50.08,50.1,50.06,50.06,2800.0,36.709,36.7236,36.6943,36.6943,2800.0
2013-11-05 10:35:00,50.08,50.1,50.06,50.06,9800.0,36.709,36.7236,36.6943,36.6943,9800.0
2013-11-05 10:40:00,50.1,50.14,50.06,50.1,11700.0,36.7236,36.7529,36.6943,36.7236,11700.0
2013-11-05 10:45:00,50.08,50.09,50.07,50.09,800.0,36.709,36.7163,36.7016,36.7163,800.0
2013-11-05 10:50:00,50.13,50.18,50.13,50.18,1800.0,36.7456,36.7823,36.7456,36.7823,1800.0
2013-11-05 10:55:00,50.18,50.22,50.18,50.22,3400.0,36.7823,36.8116,36.7823,36.8116,3400.0
2013-11-05 11:00:00,50.2,50.2,50.2,50.2,1200.0,36.7969,36.7969,36.7969,36.7969,1200.0
2013-11-05 11:05:00,50.22,50.26,50.22,50.23,2600.0,36.8116,36.8409,36.8116,36.8189,2600.0
2013-11-05 11:10:00,50.22,50.22,50.2,50.21,700.0,36.8116,36.8116,36.7969,36.8043,700.0
2013-11-05 11:15:00,50.22,50.22,50.21,50.21,1300.0,36.8116,36.8116,36.8043,36.8043,1300.0
2013-11-05 11:20:00,50.21,50.21,50.17,50.19,3100.0,36.8043,36.8043,36.7749,36.7896,3100.0
2013-11-05 11:25:00,50.2,50.22,50.19,50.19,500.0,36.7969,36.8116,36.7896,36.7896,500.0
2013-11-05 11:30:00,50.18,50.18,50.18,50.18,100.0,36.7823,36.7823,36.7823,36.7823,100.0
2013-11-05 11:35:00,50.18,50.18,50.18,50.18,0.0,36.7823,36.7823,36.7823,36.7823,0.0
2013-11-05 11:40:00,50.2,50.21,50.2,50.21,2400.0,36.7969,36.8043,36.7969,36.8043,2400.0
2013-11-05 11:45:00,50.21,50.21,50.21,50.21,0.0,36.8043,36.8043,36.8043,36.8043,0.0
2013-11-05 11:50:00,50.18,50.18,50.16,50.16,3000.0,36.7823,36.7823,36.7676,36.7676,3000.0
2013-11-05 11:55:00,50.16,50.17,50.13,50.14,7900.0,36.7676,36.7749,36.7456,36.7529,7900.0
2013-11-05 12:00:00,50.15,50.15,50.13,50.13,3500.0,36.7603,36.7603,36.7456,36.7456,3500.0
2013-11-05 12:05:00,50.15,50.15,50.14,50.15,2600.0,36.7603,36.7603,36.7529,36.7603,2600.0
2013-11-05 12:10:00,50.15,50.19,50.15,50.17,8900.0,36.7603,36.7896,36.7603,36.7749,8900.0
2013-11-05 12:15:00,50.18,50.19,50.18,50.18,1000.0,36.7823,36.7896,36.7823,36.7823,1000.0
2013-11-05 12:20:00,50.2,50.22,50.19,50.22,700.0,36.7969,36.8116,36.7896,36.8116,700.0
2013-11-05 12:25:00,50.21,50.23,50.21,50.22,3000.0,36.8043,36.8189,36.8043,36.8116,3000.0
2013-11-05 12:30:00,50.23,50.23,50.2,50.2,1000.0,36.8189,36.8189,36.7969,36.7969,1000.0
2013-11-05 12:35:00,50.21,50.22,50.19,50.22,14200.0,36.8043,36.8116,36.7896,36.8116,14200.0
2013-11-05 12:40:00,50.22,50.22,50.19,50.2,43600.0,36.8116,36.8116,36.7896,36.7969,43600.0
2013-11-05 12:45:00,50.2,50.2,50.17,50.17,2300.0,36.7969,36.7969,36.7749,36.7749,2300.0
2013-11-05 12:50:00,50.16,50.16,50.16,50.16,100.0,36.7676,36.7676,36.7676,36.7676,100.0
2013-11-05 12:55:00,50.14,50.14,50.13,50.13,500.0,36.7529,36.7529,36.7456,36.7456,500.0
2013-11-05 13:00:00,50.14,50.15,50.14,50.15,600.0,36.7529,36.7603,36.7529,36.7603,600.0
2013-11-05 13:05:00,50.13,50.13,50.12,50.12,500.0,36.7456,36.7456,36.7383,36.7383,500.0
2013-11-05 13:10:00,50.13,50.17,50.13,50.17,19700.0,36.7456,36.7749,36.7456,36.7749,19700.0
2013-11-05 13:15:00,50.18,50.2,50.18,50.2,1500.0,36.7823,36.7969,36.7823,36.7969,1500.0
2013-11-05 13:20:00,50.17,50.17,50.13,50.14,700.0,36.7749,36.7749,36.7456,36.7529,700.0
2013-11-05 13:25:00,50.14,50.14,50.14,50.14,1600.0,36.7529,36.7529,36.7529,36.7529,1600.0
2013-11-05 13:30:00,50.12,50.16,50.12,50.16,4800.0,36.7383,36.7676,36.7383,36.7676,4800.0
2013-11-05 13:35:00,50.12,50.12,50.12,50.12,1400.0,36.7383,36.7383,36.7383,36.7383,1400.0
2013-11-05 13:40:00,50.12,50.12,50.11,50.11,400.0,36.7383,36.7383,36.731,36.731,400.0
2013-11-05 13:45:00,50.11,50.12,50.1,50.12,1300.0,36.731,36.7383,36.7236,36.7383,1300.0
2013-11-05 13:50:00,50.14,50.14,50.1,50.11,1600.0,36.7529,36.7529,36.7236,36.731,1600.0
2013-11-05 13:55:00,50.08,50.09,50.04,50.04,2400.0,36.709,36.7163,36.6796,36.6796,2400.0
2013-11-05 14:00:00,50.05,50.08,50.05,50.08,400.0,36.687,36.709,36.687,36.709,400.0
2013-11-05 14:05:00,50.07,50.07,50.06,50.06,31400.0,36.7016,36.7016,36.6943,36.6943,31400.0
2013-11-05 14:10:00,50.07,50.07,50.07,50.07,800.0,36.7016,36.7016,36.7016,36.7016,800.0
2013-11-05 14:15:00,50.09,50.09,50.09,50.09,100.0,36.7163,36.7163,36.7163,36.7163,100.0
2013-11-05 14:20:00,50.1,50.1,50.08,50.08,6600.0,36.7236,36.7236,36.709,36.709,6600.0
2013-11-05 14:25:00,50.09,50.09,50.07,50.07,4000.0,36.7163,36.7163,36.7016,36.7016,4000.0
2013-11-05 14:30:00,50.07,50.08,50.07,50.08,7600.0,36.7016,36.709,36.7016,36.709,7600.0
2013-11-05 14:35:00,50.07,50.07,50.05,50.07,6300.0,36.7016,36.7016,36.687,36.7016,6300.0
2013-11-05 14:40:00,50.07,50.07,50.05,50.06,2000.0,36.7016,36.7016,36.687,36.6943,2000.0
2013-11-05 14:45:00,50.02,50.03,50.02,50.03,900.0,36.665,36.6723,36.665,36.6723,900.0
2013-11-05 14:50:00,50.05,50.06,50.04,50.04,11900.0,36.687,36.6943,36.6796,36.6796,11900.0
2013-11-05 14:55:00,50.05,50.06,50.05,50.05,3800.0,36.687,36.6943,36.687,36.687,3800.0
2013-11-05 15:00:00,50.05,50.06,50.04,50.05,22800.0,36.687,36.6943,36.6796,36.687,22800.0
2013-11-05 15:05:00,50.05,50.07,50.05,50.07,14700.0,36.687,36.7016,36.687,36.7016,14700.0
2013-11-05 15:10:00,50.06,50.07,50.05,50.06,4700.0,36.6943,36.7016,36.687,36.6943,4700.0
2013-11-05 15:15:00,50.06,50.08,50.05,50.06,7900.0,36.6943,36.709,36.687,36.6943,7900.0
2013-11-05 15:20:00,50.06,50.08,50.02,50.03,17600.0,36.6943,36.709,36.665,36.6723,17600.0
2013-11-05 15:25:00,50.02,50.03,50.01,50.03,3400.0,36.665,36.6723,36.6577,36.6723,3400.0
2013-11-05 15:30:00,50.02,50.05,50.02,50.03,7400.0,36.665,36.687,36.665,36.6723,7400.0
2013-11-05 15:35:00,50.03,50.03,49.99,50.01,3100.0,36.6723,36.6723,36.643,36.6577,3100.0
2013-11-05 15:40:00,50.01,50.02,49.96,49.96,9900.0,36.6577,36.665,36.621,36.621,9900.0
2013-11-05 15:45:00,49.97,49.98,49.95,49.95,41900.0,36.6283,36.6357,36.6137,36.6137,41900.0
2013-11-05 15:50:00,49.94,49.98,49.94,49.98,2900.0,36.6063,36.6357,36.6063,36.6357,2900.0
2013-11-05 15:55:00,49.99,49.99,49.92,49.96,25100.0,36.643,36.643,36.5917,36.621,25100.0
2013-11-06 09:30:00,50.15,50.25,50.15,50.22,1200.0,36.7603,36.8336,36.7603,36.8116,1200.0
2013-11-06 09:35:00,50.19,50.2,50.17,50.2,4000.0,36.7896,36.7969,36.7749,36.7969,4000.0
2013-11-06 09:40:00,50.14,50.17,50.14,50.17,600.0,36.7529,36.7749,36.7529,36.7749,600.0
2013-11-06 09:45:00,50.18,50.25,50.18,50.25,1200.0,36.7823,36.8336,36.7823,36.8336,1200.0
2013-11-06 09:50:00,50.26,50.28,50.23,50.25,4700.0,36.8409,36.8556,36.8189,36.8336,4700.0
2013-11-06 09:55:00,50.28,50.28,50.23,50.25,6800.0,36.8556,36.8556,36.8189,36.8336,6800.0
2013-11-06 10:00:00,50.25,50.3,50.25,50.29,3600.0,36.8336,36.8702,36.8336,36.8629,3600.0
2013-11-06 10:05:00,50.31,50.31,50.25,50.29,2500.0,36.8776,36.8776,36.8336,36.8629,2500.0
2013-11-06 10:10:00,50.28,50.3,50.27,50.28,4600.0,36.8556,36.8702,36.8482,36.8556,4600.0
2013-11-06 10:15:00,50.29,50.29,50.26,50.28,3500.0,36.8629,36.8629,36.8409,36.8556,3500.0
2013-11-06 10:20:00,50.27,50.3,50.27,50.29,7600.0,36.8482,36.8702,36.8482,36.8629,7600.0
2013-11-06 10:25:00,50.29,50.3,50.26,50.26,9300.0,36.8629,36.8702,36.8409,36.8409,9300.0
2013-11-06 10:30:00,50.22,50.27,50.22,50.27,5000.0,36.8116,36.8482,36.8116,36.8482,5000.0
2013-11-06 10:35:00,50.29,50.29,50.27,50.27,1900.0,36.8629,36.8629,36.8482,36.8482,1900.0
2013-11-06 10:40:00,50.28,50.28,50.28,50.28,500.0,36.8556,36.8556,36.8556,36.8556,500.0
2013-11-06 10:45:00,50.28,50.28,50.28,50.28,0.0,36.8556,36.8556,36.8556,36.8556,0.0
2013-11-06 10:50:00,50.22,50.24,50.19,50.19,1800.0,36.8116,36.8262,36.7896,36.7896,1800.0
2013-11-06 10:55:00,50.18,50.24,50.18,50.23,2000.0,36.7823,36.8262,36.7823,36.8189,2000.0
2013-11-06 11:00:00,50.18,50.18,50.15,50.15,2400.0,36.7823,36.7823,36.7603,36.7603,2400.0
2013-11-06 11:05:00,50.16,50.17,50.15,50.17,1200.0,36.7676,36.7749,36.7603,36.7749,1200.0
2013-11-06 11:10:00,50.17,50.21,50.17,50.2,8000.0,36.7749,36.8043,36.7749,36.7969,8000.0
2013-11-06 11:15:00,50.17,50.18,50.16,50.16,3200.0,36.7749,36.7823,36.7676,36.7676,3200.0
2013-11-06 11:20:00,50.17,50.17,50.17,50.17,3000.0,36.7749,36.7749,36.7749,36.7749,3000.0
2013-11-06 11:25:00,50.17,50.21,50.17,50.21,1800.0,36.7749,36.8043,36.7749,36.8043,1800.0
2013-11-06 11:30:00,50.21,50.22,50.21,50.22,3500.0,36.8043,36.8116,36.8043,36.8116,3500.0
2013-11-06 11:35:00,50.21,50.21,50.18,50.19,1500.0,36.8043,36.8043,36.7823,36.7896,1500.0
2013-11-06 11:40:00,50.17,50.17,50.16,50.16,300.0,36.7749,36.7749,36.7676,36.7676,300.0
2013-11-06 11:45:00,50.17,50.17,50.16,50.17,3400.0,36.7749,36.7749,36.7676,36.7749,3400.0
2013-11-06 11:50:00,50.17,50.18,50.17,50.18,800.0,36.7749,36.7823,36.7749,36.7823,800.0
2013-11-06 11:55:00,50.16,50.17,50.14,50.14,1900.0,36.7676,36.7749,36.7529,36.7529,1900.0
2013-11-06 12:00:00,50.15,50.16,50.15,50.16,3300.0,36.7603,36.7676,36.7603,36.7676,3300.0
2013-11-06 12:05:00,50.17,50.17,50.15,50.15,1100.0,36.7749,36.7749,36.7603,36.7603,1100.0
2013-11-06 12:10:00,50.17,50.18,50.13,50.14,13400.0,36.7749,36.7823,36.7456,36.7529,13400.0
2013-11-06 12:15:00,50.14,50.15,50.14,50.14,3700.0,36.7529,36.7603,36.7529,36.7529,3700.0
2013-11-06 12:20:00,50.14,50.15,50.14,50.15,400.0,36.7529,36.7603,36.7529,36.7603,400.0
2013-11-06 12:25:00,50.15,50.17,50.15,50.16,2000.0,36.7603,36.7749,36.7603,36.7676,2000.0
2013-11-06 12:30:00,50.17,50.18,50.16,50.18,3200.0,36.7749,36.7823,36.7676,36.7823,3200.0
2013-11-06 12:35:00,50.16,50.2,50.16,50.18,1700.0,36.7676,36.7969,36.7676,36.7823,1700.0
2013-11-06 12:40:00,50.16,50.16,50.16,50.16,700.0,36.7676,36.7676,36.7676,36.7676,700.0
2013-11-06 12:45:00,50.16,50.16,50.16,50.16,0.0,36.7676,36.7676,36.7676,36.7676,0.0
2013-11-06 12:50:00,50.16,50.16,50.16,50.16,0.0,36.7676,36.7676,36.7676,36.7676,0.0
2013-11-06 12:55:00,50.16,50.16,50.16,50.16,0.0,36.7676,36.7676,36.7676,36.7676,0.0
2013-11-06 13:00:00,50.16,50.16,50.14,50.15,3700.0,36.7676,36.7676,36.7529,36.7603,3700.0
2013-11-06 13:05:00,50.16,50.17,50.16,50.17,1100.0,36.7676,36.7749,36.7676,36.7749,1100.0
2013-11-06 13:10:00,50.16,50.16,50.16,50.16,2100.0,36.7676,36.7676,36.7676,36.7676,2100.0
2013-11-06 13:15:00,50.14,50.16,50.14,50.16,4700.0,36.7529,36.7676,36.7529,36.7676,4700.0
2013-11-06 13:20:00,50.15,50.15,50.14,50.14,500.0,36.7603,36.7603,36.7529,36.7529,500.0
2013-11-06 13:25:00,50.14,50.19,50.14,50.19,2900.0,36.7529,36.7896,36.7529,36.7896,2900.0
2013-11-06 13:30:00,50.19,50.19,50.16,50.16,2300.0,36.7896,36.7896,36.7676,36.7676,2300.0
2013-11-06 13:35:00,50.17,50.17,50.17,50.17,1300.0,36.7749,36.7749,36.7749,36.7749,1300.0
2013-11-06 13:40:00,50.17,50.17,50.16,50.16,800.0,36.7749,36.7749,36.7676,36.7676,800.0
2013-11-06 13:45:00,50.15,50.15,50.15,50.15,300.0,36.7603,36.7603,36.7603,36.7603,300.0
2013-11-06 13:50:00,50.13,50.14,50.12,50.12,42000.0,36.7456,36.7529,36.7383,36.7383,42000.0
2013-11-06 13:55:00,50.13,50.13,50.12,50.13,500.0,36.7456,36.7456,36.7383,36.7456,500.0
2013-11-06 14:00:00,50.16,50.16,50.14,50.14,1000.0,36.7676,36.7676,36.7529,36.7529,1000.0
2013-11-06 14:05:00,50.15,50.15,50.09,50.09,1400.0,36.7603,36.7603,36.7163,36.7163,1400.0
2013-11-06 14:10:00,50.1,50.12,50.1,50.12,3600.0,36.7236,36.7383,36.7236,36.7383,3600.0
2013-11-06 14:15:00,50.09,50.1,50.08,50.1,600.0,36.7163,36.7236,36.709,36.7236,600.0
2013-11-06 14:20:00,50.1,50.1,50.07,50.08,2200.0,36.7236,36.7236,36.7016,36.709,2200.0
2013-11-06 14:25:00,50.08,50.08,50.07,50.08,3000.0,36.709,36.709,36.7016,36.709,3000.0
2013-11-06 14:30:00,50.07,50.09,50.07,50.09,1200.0,36.7016,36.7163,36.7016,36.7163,1200.0
2013-11-06 14:35:00,50.08,50.08,50.06,50.06,3300.0,36.709,36.709,36.6943,36.6943,3300.0
2013-11-06 14:40:00,50.07,50.08,50.07,50.08,1300.0,36.7016,36.709,36.7016,36.709,1300.0
2013-11-06 14:45:00,50.09,50.09,50.07,50.07,500.0,36.7163,36.7163,36.7016,36.7016,500.0
2013-11-06 14:50:00,50.08,50.08,50.08,50.08,200.0,36.709,36.709,36.709,36.709,200.0
2013-11-06 14:55:00,50.08,50.09,50.08,50.08,400.0,36.709,36.7163,36.709,36.709,400.0
2013-11-06 15:00:00,50.08,50.09,50.07,50.09,4500.0,36.709,36.7163,36.7016,36.7163,4500.0
2013-11-06 15:05:00,50.1,50.13,50.1,50.12,6600.0,36.7236,36.7456,36.7236,36.7383,6600.0
2013-11-06 15:10:00,50.12,50.12,50.1,50.1,4400.0,36.7383,36.7383,36.7236,36.7236,4400.0
2013-11-06 15:15:00,50.1,50.1,50.1,50.1,100.0,36.7236,36.7236,36.7236,36.7236,100.0
2013-11-06 15:20:00,50.11,50.14,50.11,50.14,3800.0,36.731,36.7529,36.731,36.7529,3800.0
2013-11-06 15:25:00,50.14,50.14,50.11,50.12,6600.0,36.7529,36.7529,36.731,36.7383,6600.0
2013-11-06 15:30:00,50.11,50.11,50.07,50.08,9000.0,36.731,36.731,36.7016,36.709,9000.0
2013-11-06 15:35:00,50.07,50.08,50.07,50.08,1100.0,36.7016,36.709,36.7016,36.709,1100.0
2013-11-06 15:40:00,50.09,50.1,50.08,50.1,5400.0,36.7163,36.7236,36.709,36.7236,5400.0
2013-11-06 15:45:00,50.1,50.11,50.07,50.08,6800.0,36.7236,36.731,36.7016,36.709,6800.0
2013-11-06 15:50:00,50.06,50.1,50.06,50.09,3300.0,36.6943,36.7236,36.6943,36.7163,3300.0
2013-11-06 15:55:00,50.1,50.12,50.08,50.12,12200.0,36.7236,36.7383,36.709,36.7383,12200.0
2013-11-07 09:30:00,50.13,50.13,50.08,50.08,19000.0,36.7456,36.7456,36.709,36.709,19000.0
2013-11-07 09:35:00,50.07,50.1,50.07,50.1,14800.0,36.7016,36.7236,36.7016,36.7236,14800.0
2013-11-07 09:40:00,50.09,50.11,50.09,50.11,3400.0,36.7163,36.731,36.7163,36.731,3400.0
2013-11-07 09:45:00,50.11,50.11,50.09,50.09,1800.0,36.731,36.731,36.7163,36.7163,1800.0
2013-11-07 09:50:00,50.05,50.05,49.99,50.0,9200.0,36.687,36.687,36.643,36.6503,9200.0
2013-11-07 09:55:00,50.0,50.0,49.96,49.99,2300.0,36.6503,36.6503,36.621,36.643,2300.0
2013-11-07 10:00:00,49.97,49.98,49.93,49.97,14000.0,36.6283,36.6357,36.599,36.6283,14000.0
2013-11-07 10:05:00,49.95,49.96,49.88,49.88,2800.0,36.6137,36.621,36.5624,36.5624,2800.0
2013-11-07 10:10:00,49.83,49.83,49.76,49.76,48700.0,36.5257,36.5257,36.4744,36.4744,48700.0
2013-11-07 10:15:00,49.77,49.77,49.68,49.68,23600.0,36.4817,36.4817,36.4158,36.4158,23600.0
2013-11-07 10:20:00,49.66,49.73,49.64,49.71,6800.0,36.4011,36.4524,36.3864,36.4378,6800.0
2013-11-07 10:25:00,49.7,49.76,49.69,49.76,14100.0,36.4304,36.4744,36.4231,36.4744,14100.0
2013-11-07 10:30:00,49.76,49.77,49.68,49.68,3900.0,36.4744,36.4817,36.4158,36.4158,3900.0
2013-11-07 10:35:00,49.63,49.65,49.63,49.64,5200.0,36.3791,36.3938,36.3791,36.3864,5200.0
2013-11-07 10:40:00,49.64,49.67,49.63,49.65,5600.0,36.3864,36.4084,36.3791,36.3938,5600.0
2013-11-07 10:45:00,49.65,49.68,49.65,49.66,4700.0,36.3938,36.4158,36.3938,36.4011,4700.0
2013-11-07 10:50:00,49.66,49.69,49.66,49.68,3300.0,36.4011,36.4231,36.4011,36.4158,3300.0
2013-11-07 10:55:00,49.65,49.65,49.61,49.62,4500.0,36.3938,36.3938,36.3645,36.3718,4500.0
2013-11-07 11:00:00,49.6,49.64,49.6,49.63,28200.0,36.3571,36.3864,36.3571,36.3791,28200.0
2013-11-07 11:05:00,49.62,49.64,49.57,49.57,2600.0,36.3718,36.3864,36.3351,36.3351,2600.0
2013-11-07 11:10:00,49.57,49.6,49.57,49.59,3400.0,36.3351,36.3571,36.3351,36.3498,3400.0
2013-11-07 11:15:00,49.56,49.57,49.53,49.53,5100.0,36.3278,36.3351,36.3058,36.3058,5100.0
2013-11-07 11:20:00,49.52,49.59,49.51,49.56,5600.0,36.2985,36.3498,36.2911,36.3278,5600.0
2013-11-07 11:25:00,49.55,49.56,49.53,49.56,9700.0,36.3205,36.3278,36.3058,36.3278,9700.0
2013-11-07 11:30:00,49.55,49.58,49.53,49.57,17700.0,36.3205,36.3425,36.3058,36.3351,17700.0
2013-11-07 11:35:00,49.57,49.6,49.57,49.59,6300.0,36.3351,36.3571,36.3351,36.3498,6300.0
2013-11-07 11:40:00,49.58,49.59,49.55,49.55,4900.0,36.3425,36.3498,36.3205,36.3205,4900.0
2013-11-07 11:45:00,49.57,49.64,49.57,49.64,4200.0,36.3351,36.3864,36.3351,36.3864,4200.0
2013-11-07 11:50:00,49.64,49.68,49.64,49.67,6500.0,36.3864,36.4158,36.3864,36.4084,6500.0
2013-11-07 11:55:00,49.68,49.69,49.67,49.67,3000.0,36.4158,36.4231,36.4084,36.4084,3000.0
2013-11-07 12:00:00,49.69,49.69,49.68,49.69,1000.0,36.4231,36.4231,36.4158,36.4231,1000.0
2013-11-07 12:05:00,49.69,49.7,49.69,49.7,3700.0,36.4231,36.4304,36.4231,36.4304,3700.0
2013-11-07 12:10:00,49.71,49.73,49.71,49.73,2900.0,36.4378,36.4524,36.4378,36.4524,2900.0
2013-11-07 12:15:00,49.73,49.74,49.71,49.72,2300.0,36.4524,36.4597,36.4378,36.4451,2300.0
2013-11-07 12:20:00,49.71,49.71,49.66,49.67,5300.0,36.4378,36.4378,36.4011,36.4084,5300.0
2013-11-07 12:25:00,49.64,49.64,49.64,49.64,400.0,36.3864,36.3864,36.3864,36.3864,400.0
2013-11-07 12:30:00,49.64,49.68,49.64,49.65,1900.0,36.3864,36.4158,36.3864,36.3938,1900.0
2013-11-07 12:35:00,49.63,49.63,49.61,49.61,1000.0,36.3791,36.3791,36.3645,36.3645,1000.0
2013-11-07 12:40:00,49.65,49.65,49.65,49.65,100.0,36.3938,36.3938,36.3938,36.3938,100.0
2013-11-07 12:45:00,49.66,49.66,49.65,49.65,700.0,36.4011,36.4011,36.3938,36.3938,700.0
2013-11-07 12:50:00,49.66,49.67,49.61,49.63,30000.0,36.4011,36.4084,36.3645,36.3791,30000.0
2013-11-07 12:55:00,49.63,49.63,49.63,49.63,200.0,36.3791,36.3791,36.3791,36.3791,200.0
2013-11-07 13:00:00,49.6,49.62,49.6,49.61,4900.0,36.3571,36.3718,36.3571,36.3645,4900.0
2013-11-07 13:05:00,49.6,49.61,49.6,49.6,4500.0,36.3571,36.3645,36.3571,36.3571,4500.0
2013-11-07 13:10:00,49.6,49.6,49.6,49.6,300.0,36.3571,36.3571,36.3571,36.3571,300.0
2013-11-07 13:15:00,49.59,49.59,49.59,49.59,300.0,36.3498,36.3498,36.3498,36.3498,300.0
2013-11-07 13:20:00,49.58,49.58,49.56,49.56,1500.0,36.3425,36.3425,36.3278,36.3278,1500.0
2013-11-07 13:25:00,49.56,49.58,49.56,49.58,5500.0,36.3278,36.3425,36.3278,36.3425,5500.0
2013-11-07 13:30:00,49.53,49.53,49.51,49.51,5700.0,36.3058,36.3058,36.2911,36.2911,5700.0
2013-11-07 13:35:00,49.5,49.52,49.46,49.51,6000.0,36.2838,36.2985,36.2545,36.2911,6000.0
2013-11-07 13:40:00,49.51,49.53,49.5,49.53,6700.0,36.2911,36.3058,36.2838,36.3058,6700.0
2013-11-07 13:45:00,49.51,49.51,49.45,49.45,2100.0,36.2911,36.2911,36.2472,36.2472,2100.0
2013-11-07 13:50:00,49.44,49.48,49.44,49.48,5300.0,36.2398,36.2692,36.2398,36.2692,5300.0
2013-11-07 13:55:00,49.47,49.5,49.46,49.48,19400.0,36.2618,36.2838,36.2545,36.2692,19400.0
2013-11-07 14:00:00,49.44,49.44,49.36,49.36,10700.0,36.2398,36.2398,36.1812,36.1812,10700.0
2013-11-07 14:05:00,49.34,49.36,49.32,49.32,42500.0,36.1665,36.1812,36.1519,36.1519,42500.0
2013-11-07 14:10:00,49.31,49.38,49.31,49.35,6400.0,36.1445,36.1959,36.1445,36.1739,6400.0
2013-11-07 14:15:00,49.36,49.36,49.32,49.34,1400.0,36.1812,36.1812,36.1519,36.1665,1400.0
2013-11-07 14:20:00,49.32,49.33,49.32,49.32,12000.0,36.1519,36.1592,36.1519,36.1519,12000.0
2013-11-07 14:25:00,49.31,49.33,49.31,49.33,1400.0,36.1445,36.1592,36.1445,36.1592,1400.0
2013-11-07 14:30:00,49.29,49.32,49.24,49.31,13800.0,36.1299,36.1519,36.0932,36.1445,13800.0
2013-11-07 14:35:00,49.31,49.32,49.28,49.32,10200.0,36.1445,36.1519,36.1226,36.1519,10200.0
2013-11-07 14:40:00,49.32,49.38,49.32,49.38,5100.0,36.1519,36.1959,36.1519,36.1959,5100.0
2013-11-07 14:45:00,49.37,49.4,49.36,49.4,3100.0,36.1885,36.2105,36.1812,36.2105,3100.0
2013-11-07 14:50:00,49.39,49.39,49.36,49.38,2500.0,36.2032,36.2032,36.1812,36.1959,2500.0
2013-11-07 14:55:00,49.38,49.41,49.38,49.38,5400.0,36.1959,36.2178,36.1959,36.1959,5400.0
2013-11-07 15:00:00,49.37,49.38,49.34,49.34,4600.0,36.1885,36.1959,36.1665,36.1665,4600.0
2013-11-07 15:05:00,49.35,49.35,49.29,49.29,13100.0,36.1739,36.1739,36.1299,36.1299,13100.0
2013-11-07 15:10:00,49.31,49.33,49.3,49.3,1100.0,36.1445,36.1592,36.1372,36.1372,1100.0
2013-11-07 15:15:00,49.29,49.29,49.28,49.29,700.0,36.1299,36.1299,36.1226,36.1299,700.0
2013-11-07 15:20:00,49.28,49.32,49.28,49.28,4300.0,36.1226,36.1519,36.1226,36.1226,4300.0
2013-11-07 15:25:00,49.26,49.31,49.23,49.23,11900.0,36.1079,36.1445,36.0859,36.0859,11900.0
2013-11-07 15:30:00,49.23,49.27,49.22,49.22,7700.0,36.0859,36.1152,36.0786,36.0786,7700.0
2013-11-07 15:35:00,49.24,49.24,49.19,49.24,20300.0,36.0932,36.0932,36.0566,36.0932,20300.0
2013-11-07 15:40:00,49.23,49.24,49.19,49.2,16900.0,36.0859,36.0932,36.0566,36.0639,16900.0
2013-11-07 15:45:00,49.19,49.21,49.16,49.16,64900.0,36.0566,36.0712,36.0346,36.0346,64900.0
2013-11-07 15:50:00,49.17,49.2,49.15,49.16,17200.0,36.0419,36.0639,36.0273,36.0346,17200.0
2013-11-07 15:55:00,49.16,49.21,49.16,49.21,35900.0,36.0346,36.0712,36.0346,36.0712,35900.0
2013-11-08 09:30:00,48.93,48.94,48.88,48.89,49900.0,35.866,35.8733,35.8294,35.8367,49900.0
2013-11-08 09:35:00,48.86,48.86,48.8,48.83,5300.0,35.8147,35.8147,35.7707,35.7927,5300.0
2013-11-08 09:40:00,48.83,48.83,48.75,48.81,23500.0,35.7927,35.7927,35.7341,35.778,23500.0
2013-11-08 09:45:00,48.82,48.82,48.76,48.76,17600.0,35.7854,35.7854,35.7414,35.7414,17600.0
2013-11-08 09:50:00,48.77,48.77,48.69,48.7,6000.0,35.7487,35.7487,35.6901,35.6974,6000.0
2013-11-08 09:55:00,48.69,48.72,48.64,48.64,2400.0,35.6901,35.7121,35.6534,35.6534,2400.0
2013-11-08 10:00:00,48.67,48.73,48.65,48.73,8800.0,35.6754,35.7194,35.6608,35.7194,8800.0
2013-11-08 10:05:00,48.74,48.76,48.71,48.76,9200.0,35.7267,35.7414,35.7047,35.7414,9200.0
2013-11-08 10:10:00,48.77,48.8,48.76,48.79,27700.0,35.7487,35.7707,35.7414,35.7634,27700.0
2013-11-08 10:15:00,48.77,48.82,48.77,48.82,4700.0,35.7487,35.7854,35.7487,35.7854,4700.0
2013-11-08 10:20:00,48.82,48.85,48.81,48.83,9900.0,35.7854,35.8074,35.778,35.7927,9900.0
2013-11-08 10:25:00,48.83,48.84,48.76,48.77,100800.0,35.7927,35.8,35.7414,35.7487,100800.0
2013-11-08 10:30:00,48.8,48.83,48.79,48.83,2200.0,35.7707,35.7927,35.7634,35.7927,2200.0
2013-11-08 10:35:00,48.83,48.84,48.82,48.84,32300.0,35.7927,35.8,35.7854,35.8,32300.0
2013-11-08 10:40:00,48.86,48.86,48.81,48.81,57800.0,35.8147,35.8147,35.778,35.778,57800.0
2013-11-08 10:45:00,48.8,48.85,48.8,48.85,1800.0,35.7707,35.8074,35.7707,35.8074,1800.0
2013-11-08 10:50:00,48.84,48.84,48.79,48.84,2000.0,35.8,35.8,35.7634,35.8,2000.0
2013-11-08 10:55:00,48.83,48.87,48.83,48.86,2700.0,35.7927,35.822,35.7927,35.8147,2700.0
2013-11-08 11:00:00,48.86,48.87,48.86,48.87,300.0,35.8147,35.822,35.8147,35.822,300.0
2013-11-08 11:05:00,48.88,48.88,48.84,48.84,1000.0,35.8294,35.8294,35.8,35.8,1000.0
2013-11-08 11:10:00,48.86,48.88,48.85,48.88,6300.0,35.8147,35.8294,35.8074,35.8294,6300.0
2013-11-08 11:15:00,48.89,48.91,48.86,48.91,1400.0,35.8367,35.8513,35.8147,35.8513,1400.0
2013-11-08 11:20:00,48.92,48.94,48.92,48.94,5200.0,35.8587,35.8733,35.8587,35.8733,5200.0
2013-11-08 11:25:00,48.93,48.94,48.91,48.94,1600.0,35.866,35.8733,35.8513,35.8733,1600.0
2013-11-08 11:30:00,48.92,48.94,48.92,48.93,600.0,35.8587,35.8733,35.8587,35.866,600.0
2013-11-08 11:35:00,48.99,49.0,48.99,49.0,6500.0,35.91,35.9173,35.91,35.9173,6500.0
2013-11-08 11:40:00,49.0,49.0,48.96,48.96,4700.0,35.9173,35.9173,35.888,35.888,4700.0
2013-11-08 11:45:00,48.97,48.97,48.95,48.95,3300.0,35.8953,35.8953,35.8807,35.8807,3300.0
2013-11-08 11:50:00,48.97,48.99,48.96,48.98,10200.0,35.8953,35.91,35.888,35.9027,10200.0
2013-11-08 11:55:00,49.01,49.02,48.96,48.96,10000.0,35.9246,35.932,35.888,35.888,10000.0
2013-11-08 12:00:00,49.01,49.03,48.99,49.03,13600.0,35.9246,35.9393,35.91,35.9393,13600.0
2013-11-08 12:05:00,49.04,49.06,49.04,49.04,1100.0,35.9466,35.9613,35.9466,35.9466,1100.0
2013-11-08 12:10:00,49.06,49.07,49.05,49.05,6400.0,35.9613,35.9686,35.954,35.954,6400.0
2013-11-08 12:15:00,49.07,49.07,49.03,49.04,10000.0,35.9686,35.9686,35.9393,35.9466,10000.0
2013-11-08 12:20:00,49.03,49.05,49.0,49.0,1200.0,35.9393,35.954,35.9173,35.9173,1200.0
2013-11-08 12:25:00,49.03,49.05,49.03,49.05,2800.0,35.9393,35.954,35.9393,35.954,2800.0
2013-11-08 12:30:00,49.05,49.05,49.04,49.04,17100.0,35.954,35.954,35.9466,35.9466,17100.0
2013-11-08 12:35:00,49.02,49.02,49.01,49.01,500.0,35.932,35.932,35.9246,35.9246,500.0
2013-11-08 12:40:00,49.01,49.03,49.01,49.03,3300.0,35.9246,35.9393,35.9246,35.9393,3300.0
2013-11-08 12:45:00,48.99,49.0,48.99,49.0,1900.0,35.91,35.9173,35.91,35.9173,1900.0
2013-11-08 12:50:00,48.99,48.99,48.99,48.99,700.0,35.91,35.91,35.91,35.91,700.0
2013-11-08 12:55:00,48.99,49.0,48.99,49.0,1000.0,35.91,35.9173,35.91,35.9173,1000.0
2013-11-08 13:00:00,49.01,49.01,48.97,48.97,1000.0,35.9246,35.9246,35.8953,35.8953,1000.0
2013-11-08 13:05:00,48.99,49.01,48.98,48.99,2600.0,35.91,35.9246,35.9027,35.91,2600.0
2013-11-08 13:10:00,49.0,49.0,48.99,48.99,500.0,35.9173,35.9173,35.91,35.91,500.0
2013-11-08 13:15:00,49.02,49.02,49.01,49.01,1100.0,35.932,35.932,35.9246,35.9246,1100.0
2013-11-08 13:20:00,49.0,49.02,49.0,49.02,4400.0,35.9173,35.932,35.9173,35.932,4400.0
2013-11-08 13:25:00,49.05,49.06,49.04,49.04,3100.0,35.954,35.9613,35.9466,35.9466,3100.0
2013-11-08 13:30:00,49.02,49.03,49.02,49.03,400.0,35.932,35.9393,35.932,35.9393,400.0
2013-11-08 13:35:00,49.03,49.03,49.03,49.03,100.0,35.9393,35.9393,35.9393,35.9393,100.0
2013-11-08 13:40:00,49.02,49.03,49.02,49.03,200.0,35.932,35.9393,35.932,35.9393,200.0
2013-11-08 13:45:00,49.03,49.05,49.03,49.03,400.0,35.9393,35.954,35.9393,35.9393,400.0
2013-11-08 13:50:00,49.01,49.01,49.0,49.0,10500.0,35.9246,35.9246,35.9173,35.9173,10500.0
2013-11-08 13:55:00,49.0,49.0,48.97,48.97,500.0,35.9173,35.9173,35.8953,35.8953,500.0
2013-11-08 14:00:00,48.97,48.97,48.95,48.95,900.0,35.8953,35.8953,35.8807,35.8807,900.0
2013-11-08 14:05:00,48.95,48.95,48.94,48.94,700.0,35.8807,35.8807,35.8733,35.8733,700.0
2013-11-08 14:10:00,48.94,48.94,48.94,48.94,0.0,35.8733,35.8733,35.8733,35.8733,0.0
2013-11-08 14:15:00,48.95,48.95,48.93,48.93,500.0,35.8807,35.8807,35.866,35.866,500.0
2013-11-08 14:20:00,48.97,48.97,48.97,48.97,500.0,35.8953,35.8953,35.8953,35.8953,500.0
2013-11-08 14:25:00,48.97,48.97,48.95,48.95,1000.0,35.8953,35.8953,35.8807,35.8807,1000.0
2013-11-08 14:30:00,48.95,48.95,48.93,48.93,1800.0,35.8807,35.8807,35.866,35.866,1800.0
2013-11-08 14:35:00,48.94,48.95,48.93,48.95,3800.0,35.8733,35.8807,35.866,35.8807,3800.0
2013-11-08 14:40:00,48.94,48.96,48.94,48.96,900.0,35.8733,35.888,35.8733,35.888,900.0
2013-11-08 14:45:00,48.95,48.96,48.94,48.95,1400.0,35.8807,35.888,35.8733,35.8807,1400.0
2013-11-08 14:50:00,48.95,48.98,48.94,48.97,9400.0,35.8807,35.9027,35.8733,35.8953,9400.0
2013-11-08 14:55:00,48.94,48.96,48.94,48.96,600.0,35.8733,35.888,35.8733,35.888,600.0
2013-11-08 15:00:00,48.94,48.94,48.91,48.91,4200.0,35.8733,35.8733,35.8513,35.8513,4200.0
2013-11-08 15:05:00,48.91,48.91,48.89,48.9,5400.0,35.8513,35.8513,35.8367,35.844,5400.0
2013-11-08 15:10:00,48.89,48.92,48.89,48.9,1400.0,35.8367,35.8587,35.8367,35.844,1400.0
2013-11-08 15:15:00,48.93,48.93,48.91,48.91,3900.0,35.866,35.866,35.8513,35.8513,3900.0
2013-11-08 15:20:00,48.94,48.95,48.92,48.93,3000.0,35.8733,35.8807,35.8587,35.866,3000.0
2013-11-08 15:25:00,48.95,48.98,48.95,48.97,2600.0,35.8807,35.9027,35.8807,35.8953,2600.0
2013-11-08 15:30:00,48.96,49.0,48.95,49.0,7000.0,35.888,35.9173,35.8807,35.9173,7000.0
2013-11-08 15:35:00,49.0,49.06,48.99,49.03,5000.0,35.9173,35.9613,35.91,35.9393,5000.0
2013-11-08 15:40:00,49.02,49.05,49.01,49.05,3200.0,35.932,35.954,35.9246,35.954,3200.0
2013-11-08 15:45:00,49.06,49.06,49.03,49.04,3000.0,35.9613,35.9613,35.9393,35.9466,3000.0
2013-11-08 15:50:00,49.06,49.09,49.04,49.07,14100.0,35.9613,35.9833,35.9466,35.9686,14100.0
2013-11-08 15:55:00,49.07,49.12,49.07,49.11,6600.0,35.9686,36.0053,35.9686,35.9979,6600.0
2013-11-11 09:30:00,49.05,49.08,48.94,48.95,3800.0,35.954,35.976,35.8733,35.8807,3800.0
2013-11-11 09:35:00,48.95,49.04,48.95,49.0,3700.0,35.8807,35.9466,35.8807,35.9173,3700.0
2013-11-11 09:40:00,48.98,49.02,48.95,49.02,10600.0,35.9027,35.932,35.8807,35.932,10600.0
2013-11-11 09:45:00,48.98,49.04,48.97,49.02,2000.0,35.9027,35.9466,35.8953,35.932,2000.0
2013-11-11 09:50:00,49.02,49.07,49.01,49.07,1200.0,35.932,35.9686,35.9246,35.9686,1200.0
2013-11-11 09:55:00,49.07,49.09,49.05,49.06,9100.0,35.9686,35.9833,35.954,35.9613,9100.0
2013-11-11 10:00:00,49.07,49.07,48.98,48.98,3100.0,35.9686,35.9686,35.9027,35.9027,3100.0
2013-11-11 10:05:00,48.99,49.0,48.97,48.98,6800.0,35.91,35.9173,35.8953,35.9027,6800.0
2013-11-11 10:10:00,48.99,48.99,48.93,48.95,1600.0,35.91,35.91,35.866,35.8807,1600.0
2013-11-11 10:15:00,48.93,48.96,48.93,48.93,2000.0,35.866,35.888,35.866,35.866,2000.0
2013-11-11 10:20:00,48.9,48.95,48.9,48.95,6400.0,35.844,35.8807,35.844,35.8807,6400.0
2013-11-11 10:25:00,48.95,48.97,48.89,48.89,13000.0,35.8807,35.8953,35.8367,35.8367,13000.0
2013-11-11 10:30:00,48.89,48.89,48.88,48.88,7700.0,35.8367,35.8367,35.8294,35.8294,7700.0
2013-11-11 10:35:00,48.86,48.86,48.84,48.85,1800.0,35.8147,35.8147,35.8,35.8074,1800.0
2013-11-11 10:40:00,48.87,48.87,48.83,48.86,2300.0,35.822,35.822,35.7927,35.8147,2300.0
2013-11-11 10:45:00,48.83,48.88,48.83,48.88,1700.0,35.7927,35.8294,35.7927,35.8294,1700.0
2013-11-11 10:50:00,48.87,48.88,48.86,48.87,600.0,35.822,35.8294,35.8147,35.822,600.0
2013-11-11 10:55:00,48.88,48.91,48.87,48.91,3100.0,35.8294,35.8513,35.822,35.8513,3100.0
2013-11-11 11:00:00,48.84,48.84,48.83,48.83,2400.0,35.8,35.8,35.7927,35.7927,2400.0
2013-11-11 11:05:00,48.84,48.86,48.83,48.86,7100.0,35.8,35.8147,35.7927,35.8147,7100.0
2013-11-11 11:10:00,48.86,48.87,48.83,48.86,34600.0,35.8147,35.822,35.7927,35.8147,34600.0
2013-11-11 11:15:00,48.86,48.88,48.86,48.86,2600.0,35.8147,35.8294,35.8147,35.8147,2600.0
2013-11-11 11:20:00,48.88,48.88,48.85,48.85,1200.0,35.8294,35.8294,35.8074,35.8074,1200.0
2013-11-11 11:25:00,48.85,48.87,48.85,48.87,3800.0,35.8074,35.822,35.8074,35.822,3800.0
2013-11-11 11:30:00,48.87,48.87,48.82,48.84,4300.0,35.822,35.822,35.7854,35.8,4300.0
2013-11-11 11:35:00,48.82,48.82,48.82,48.82,400.0,35.7854,35.7854,35.7854,35.7854,400.0
2013-11-11 11:40:00,48.84,48.85,48.84,48.85,1900.0,35.8,35.8074,35.8,35.8074,1900.0
2013-11-11 11:45:00,48.84,48.85,48.84,48.84,1900.0,35.8,35.8074,35.8,35.8,1900.0
2013-11-11 11:50:00,48.85,48.85,48.83,48.83,3800.0,35.8074,35.8074,35.7927,35.7927,3800.0
2013-11-11 11:55:00,48.84,48.85,48.82,48.82,2100.0,35.8,35.8074,35.7854,35.7854,2100.0
2013-11-11 12:00:00,48.81,48.81,48.76,48.76,3100.0,35.778,35.778,35.7414,35.7414,3100.0
2013-11-11 12:05:00,48.76,48.78,48.76,48.77,4800.0,35.7414,35.7561,35.7414,35.7487,4800.0
2013-11-11 12:10:00,48.77,48.78,48.76,48.78,1000.0,35.7487,35.7561,35.7414,35.7561,1000.0
2013-11-11 12:15:00,48.79,48.79,48.77,48.78,1900.0,35.7634,35.7634,35.7487,35.7561,1900.0
2013-11-11 12:20:00,48.79,48.81,48.79,48.79,2500.0,35.7634,35.778,35.7634,35.7634,2500.0
2013-11-11 12:25:00,48.79,48.79,48.79,48.79,200.0,35.7634,35.7634,35.7634,35.7634,200.0
2013-11-11 12:30:00,48.79,48.79,48.79,48.79,0.0,35.7634,35.7634,35.7634,35.7634,0.0
2013-11-11 12:35:00,48.79,48.79,48.78,48.78,800.0,35.7634,35.7634,35.7561,35.7561,800.0
2013-11-11 12:40:00,48.79,48.79,48.78,48.79,3500.0,35.7634,35.7634,35.7561,35.7634,3500.0
2013-11-11 12:45:00,48.78,48.78,48.78,48.78,1900.0,35.7561,35.7561,35.7561,35.7561,1900.0
2013-11-11 12:50:00,48.79,48.79,48.79,48.79,1000.0,35.7634,35.7634,35.7634,35.7634,1000.0
2013-11-11 12:55:00,48.79,48.8,48.78,48.8,1700.0,35.7634,35.7707,35.7561,35.7707,1700.0
2013-11-11 13:00:00,48.8,48.83,48.8,48.81,2500.0,35.7707,35.7927,35.7707,35.778,2500.0
2013-11-11 13:05:00,48.81,48.83,48.81,48.83,900.0,35.778,35.7927,35.778,35.7927,900.0
2013-11-11 13:10:00,48.81,48.81,48.8,48.8,2400.0,35.778,35.778,35.7707,35.7707,2400.0
2013-11-11 13:15:00,48.78,48.78,48.78,48.78,200.0,35.7561,35.7561,35.7561,35.7561,200.0
2013-11-11 13:20:00,48.79,48.8,48.78,48.8,4000.0,35.7634,35.7707,35.7561,35.7707,4000.0
2013-11-11 13:25:00,48.79,48.8,48.79,48.79,600.0,35.7634,35.7707,35.7634,35.7634,600.0
2013-11-11 13:30:00,48.79,48.8,48.79,48.8,3200.0,35.7634,35.7707,35.7634,35.7707,3200.0
2013-11-11 13:35:00,48.8,48.81,48.79,48.79,8100.0,35.7707,35.778,35.7634,35.7634,8100.0
2013-11-11 13:40:00,48.8,48.8,48.79,48.79,700.0,35.7707,35.7707,35.7634,35.7634,700.0
2013-11-11 13:45:00,48.8,48.82,48.79,48.8,4200.0,35.7707,35.7854,35.7634,35.7707,4200.0
2013-11-11 13:50:00,48.8,48.81,48.8,48.81,1100.0,35.7707,35.778,35.7707,35.778,1100.0
2013-11-11 13:55:00,48.82,48.85,48.82,48.85,18000.0,35.7854,35.8074,35.7854,35.8074,18000.0
2013-11-11 14:00:00,48.85,48.85,48.84,48.85,9300.0,35.8074,35.8074,35.8,35.8074,9300.0
2013-11-11 14:05:00,48.85,48.85,48.85,48.85,6300.0,35.8074,35.8074,35.8074,35.8074,6300.0
2013-11-11 14:10:00,48.86,48.86,48.85,48.85,3400.0,35.8147,35.8147,35.8074,35.8074,3400.0
2013-11-11 14:15:00,48.85,48.9,48.85,48.9,35800.0,35.8074,35.844,35.8074,35.844,35800.0
2013-11-11 14:20:00,48.89,48.9,48.87,48.87,3900.0,35.8367,35.844,35.822,35.822,3900.0
2013-11-11 14:25:00,48.87,48.88,48.85,48.86,13500.0,35.822,35.8294,35.8074,35.8147,13500.0
2013-11-11 14:30:00,48.87,48.89,48.87,48.87,4900.0,35.822,35.8367,35.822,35.822,4900.0
2013-11-11 14:35:00,48.86,48.87,48.85,48.87,7100.0,35.8147,35.822,35.8074,35.822,7100.0
2013-11-11 14:40:00,48.87,48.88,48.85,48.86,4100.0,35.822,35.8294,35.8074,35.8147,4100.0
2013-11-11 14:45:00,48.85,48.85,48.85,48.85,600.0,35.8074,35.8074,35.8074,35.8074,600.0
2013-11-11 14:50:00,48.86,48.87,48.85,48.86,1700.0,35.8147,35.822,35.8074,35.8147,1700.0
2013-11-11 14:55:00,48.86,48.87,48.85,48.85,7800.0,35.8147,35.822,35.8074,35.8074,7800.0
2013-11-11 15:00:00,48.87,48.87,48.85,48.85,6900.0,35.822,35.822,35.8074,35.8074,6900.0
2013-11-11 15:05:00,48.83,48.85,48.83,48.83,3300.0,35.7927,35.8074,35.7927,35.7927,3300.0
2013-11-11 15:10:00,48.83,48.84,48.82,48.82,3300.0,35.7927,35.8,35.7854,35.7854,3300.0
2013-11-11 15:15:00,48.82,48.84,48.82,48.83,4200.0,35.7854,35.8,35.7854,35.7927,4200.0
2013-11-11 15:20:00,48.84,48.84,48.83,48.83,800.0,35.8,35.8,35.7927,35.7927,800.0
2013-11-11 15:25:00,48.83,48.83,48.82,48.83,900.0,35.7927,35.7927,35.7854,35.7927,900.0
2013-11-11 15:30:00,48.83,48.84,48.81,48.83,16400.0,35.7927,35.8,35.778,35.7927,16400.0
2013-11-11 15:35:00,48.82,48.82,48.81,48.82,11300.0,35.7854,35.7854,35.778,35.7854,11300.0
2013-11-11 15:40:00,48.82,48.82,48.8,48.81,1300.0,35.7854,35.7854,35.7707,35.778,1300.0
2013-11-11 15:45:00,48.78,48.79,48.78,48.79,700.0,35.7561,35.7634,35.7561,35.7634,700.0
2013-11-11 15:50:00,48.8,48.83,48.79,48.81,4900.0,35.7707,35.7927,35.7634,35.778,4900.0
2013-11-11 15:55:00,48.81,48.82,48.8,48.82,800.0,35.778,35.7854,35.7707,35.7854,800.0
2013-11-12 09:30:00,48.73,48.8,48.73,48.77,1800.0,35.7194,35.7707,35.7194,35.7487,1800.0
2013-11-12 09:35:00,48.8,48.8,48.79,48.79,600.0,35.7707,35.7707,35.7634,35.7634,600.0
2013-11-12 09:40:00,48.77,48.85,48.76,48.85,6800.0,35.7487,35.8074,35.7414,35.8074,6800.0
2013-11-12 09:45:00,48.81,48.85,48.81,48.84,3600.0,35.778,35.8074,35.778,35.8,3600.0
2013-11-12 09:50:00,48.84,48.84,48.83,48.83,9500.0,35.8,35.8,35.7927,35.7927,9500.0
2013-11-12 09:55:00,48.83,48.86,48.83,48.85,4600.0,35.7927,35.8147,35.7927,35.8074,4600.0
2013-11-12 10:00:00,48.86,48.86,48.76,48.76,1200.0,35.8147,35.8147,35.7414,35.7414,1200.0
2013-11-12 10:05:00,48.79,48.8,48.78,48.78,1100.0,35.7634,35.7707,35.7561,35.7561,1100.0
2013-11-12 10:10:00,48.76,48.8,48.76,48.79,1000.0,35.7414,35.7707,35.7414,35.7634,1000.0
2013-11-12 10:15:00,48.82,48.86,48.82,48.86,2200.0,35.7854,35.8147,35.7854,35.8147,2200.0
2013-11-12 10:20:00,48.84,48.85,48.79,48.79,11000.0,35.8,35.8074,35.7634,35.7634,11000.0
2013-11-12 10:25:00,48.76,48.8,48.76,48.8,2900.0,35.7414,35.7707,35.7414,35.7707,2900.0
2013-11-12 10:30:00,48.79,48.79,48.76,48.76,300.0,35.7634,35.7634,35.7414,35.7414,300.0
2013-11-12 10:35:00,48.76,48.76,48.75,48.75,500.0,35.7414,35.7414,35.7341,35.7341,500.0
2013-11-12 10:40:00,48.76,48.79,48.76,48.79,700.0,35.7414,35.7634,35.7414,35.7634,700.0
2013-11-12 10:45:00,48.78,48.82,48.78,48.82,600.0,35.7561,35.7854,35.7561,35.7854,600.0
2013-11-12 10:50:00,48.77,48.77,48.77,48.77,300.0,35.7487,35.7487,35.7487,35.7487,300.0
2013-11-12 10:55:00,48.74,48.74,48.71,48.71,800.0,35.7267,35.7267,35.7047,35.7047,800.0
2013-11-12 11:00:00,48.7,48.72,48.7,48.72,500.0,35.6974,35.7121,35.6974,35.7121,500.0
2013-11-12 11:05:00,48.73,48.73,48.72,48.72,500.0,35.7194,35.7194,35.7121,35.7121,500.0
2013-11-12 11:10:00,48.74,48.74,48.72,48.72,700.0,35.7267,35.7267,35.7121,35.7121,700.0
2013-11-12 11:15:00,48.73,48.74,48.73,48.74,2000.0,35.7194,35.7267,35.7194,35.7267,2000.0
2013-11-12 11:20:00,48.74,48.74,48.71,48.71,1400.0,35.7267,35.7267,35.7047,35.7047,1400.0
2013-11-12 11:25:00,48.69,48.74,48.69,48.74,900.0,35.6901,35.7267,35.6901,35.7267,900.0
2013-11-12 11:30:00,48.74,48.74,48.72,48.72,500.0,35.7267,35.7267,35.7121,35.7121,500.0
2013-11-12 11:35:00,48.72,48.75,48.68,48.68,11200.0,35.7121,35.7341,35.6828,35.6828,11200.0
2013-11-12 11:40:00,48.66,48.66,48.64,48.64,1600.0,35.6681,35.6681,35.6534,35.6534,1600.0
2013-11-12 11:45:00,48.63,48.64,48.62,48.63,2600.0,35.6461,35.6534,35.6388,35.6461,2600.0
2013-11-12 11:50:00,48.64,48.64,48.59,48.6,2100.0,35.6534,35.6534,35.6168,35.6241,2100.0
2013-11-12 11:55:00,48.61,48.61,48.6,48.6,1700.0,35.6314,35.6314,35.6241,35.6241,1700.0
2013-11-12 12:00:00,48.61,48.61,48.55,48.55,2700.0,35.6314,35.6314,35.5875,35.5875,2700.0
2013-11-12 12:05:00,48.51,48.52,48.48,48.51,2500.0,35.5581,35.5655,35.5362,35.5581,2500.0
2013-11-12 12:10:00,48.48,48.5,48.48,48.5,4600.0,35.5362,35.5508,35.5362,35.5508,4600.0
2013-11-12 12:15:00,48.52,48.53,48.49,48.49,700.0,35.5655,35.5728,35.5435,35.5435,700.0
2013-11-12 12:20:00,48.49,48.49,48.49,48.49,600.0,35.5435,35.5435,35.5435,35.5435,600.0
2013-11-12 12:25:00,48.47,48.48,48.47,48.47,6700.0,35.5288,35.5362,35.5288,35.5288,6700.0
2013-11-12 12:30:00,48.48,48.48,48.45,48.45,1000.0,35.5362,35.5362,35.5142,35.5142,1000.0
2013-11-12 12:35:00,48.46,48.47,48.46,48.46,400.0,35.5215,35.5288,35.5215,35.5215,400.0
2013-11-12 12:40:00,48.47,48.47,48.46,48.47,1600.0,35.5288,35.5288,35.5215,35.5288,1600.0
2013-11-12 12:45:00,48.46,48.48,48.46,48.47,6200.0,35.5215,35.5362,35.5215,35.5288,6200.0
2013-11-12 12:50:00,48.48,48.49,48.47,48.49,500.0,35.5362,35.5435,35.5288,35.5435,500.0
2013-11-12 12:55:00,48.47,48.49,48.46,48.46,700.0,35.5288,35.5435,35.5215,35.5215,700.0
2013-11-12 13:00:00,48.46,48.46,48.43,48.43,900.0,35.5215,35.5215,35.4995,35.4995,900.0
2013-11-12 13:05:00,48.42,48.46,48.42,48.45,1200.0,35.4922,35.5215,35.4922,35.5142,1200.0
2013-11-12 13:10:00,48.45,48.45,48.43,48.44,5200.0,35.5142,35.5142,35.4995,35.5068,5200.0
2013-11-12 13:15:00,48.43,48.44,48.43,48.44,13400.0,35.4995,35.5068,35.4995,35.5068,13400.0
2013-11-12 13:20:00,48.45,48.46,48.45,48.46,2800.0,35.5142,35.5215,35.5142,35.5215,2800.0
2013-11-12 13:25:00,48.46,48.46,48.44,48.44,500.0,35.5215,35.5215,35.5068,35.5068,500.0
2013-11-12 13:30:00,48.42,48.43,48.35,48.37,38900.0,35.4922,35.4995,35.4409,35.4555,38900.0
2013-11-12 13:35:00,48.38,48.38,48.33,48.36,3100.0,35.4629,35.4629,35.4262,35.4482,3100.0
2013-11-12 13:40:00,48.36,48.36,48.26,48.36,15100.0,35.4482,35.4482,35.3749,35.4482,15100.0
2013-11-12 13:45:00,48.37,48.38,48.36,48.36,4000.0,35.4555,35.4629,35.4482,35.4482,4000.0
2013-11-12 13:50:00,48.36,48.37,48.36,48.37,900.0,35.4482,35.4555,35.4482,35.4555,900.0
2013-11-12 13:55:00,48.39,48.39,48.38,48.39,1700.0,35.4702,35.4702,35.4629,35.4702,1700.0
2013-11-12 14:00:00,48.4,48.4,48.38,48.38,1200.0,35.4775,35.4775,35.4629,35.4629,1200.0
2013-11-12 14:05:00,48.37,48.39,48.37,48.38,2100.0,35.4555,35.4702,35.4555,35.4629,2100.0
2013-11-12 14:10:00,48.38,48.41,48.38,48.38,155500.0,35.4629,35.4848,35.4629,35.4629,155500.0
2013-11-12 14:15:00,48.38,48.39,48.38,48.39,6800.0,35.4629,35.4702,35.4629,35.4702,6800.0
2013-11-12 14:20:00,48.4,48.4,48.37,48.37,600.0,35.4775,35.4775,35.4555,35.4555,600.0
2013-11-12 14:25:00,48.39,48.39,48.36,48.36,500.0,35.4702,35.4702,35.4482,35.4482,500.0
2013-11-12 14:30:00,48.35,48.36,48.35,48.36,1400.0,35.4409,35.4482,35.4409,35.4482,1400.0
2013-11-12 14:35:00,48.37,48.39,48.37,48.39,1900.0,35.4555,35.4702,35.4555,35.4702,1900.0
2013-11-12 14:40:00,48.38,48.39,48.36,48.38,2200.0,35.4629,35.4702,35.4482,35.4629,2200.0
2013-11-12 14:45:00,48.4,48.42,48.4,48.4,6300.0,35.4775,35.4922,35.4775,35.4775,6300.0
2013-11-12 14:50:00,48.4,48.44,48.4,48.41,8800.0,35.4775,35.5068,35.4775,35.4848,8800.0
2013-11-12 14:55:00,48.41,48.46,48.41,48.46,2000.0,35.4848,35.5215,35.4848,35.5215,2000.0
2013-11-12 15:00:00,48.46,48.51,48.45,48.46,12500.0,35.5215,35.5581,35.5142,35.5215,12500.0
2013-11-12 15:05:00,48.46,48.48,48.45,48.48,14300.0,35.5215,35.5362,35.5142,35.5362,14300.0
2013-11-12 15:10:00,48.48,48.49,48.47,48.48,22800.0,35.5362,35.5435,35.5288,35.5362,22800.0
2013-11-12 15:15:00,48.46,48.49,48.46,48.49,13200.0,35.5215,35.5435,35.5215,35.5435,13200.0
2013-11-12 15:20:00,48.48,48.51,48.47,48.47,39000.0,35.5362,35.5581,35.5288,35.5288,39000.0
2013-11-12 15:25:00,48.48,48.49,48.47,48.49,4300.0,35.5362,35.5435,35.5288,35.5435,4300.0
2013-11-12 15:30:00,48.47,48.53,48.46,48.52,5500.0,35.5288,35.5728,35.5215,35.5655,5500.0
2013-11-12 15:35:00,48.53,48.54,48.51,48.52,4200.0,35.5728,35.5801,35.5581,35.5655,4200.0
2013-11-12 15:40:00,48.52,48.54,48.51,48.51,3900.0,35.5655,35.5801,35.5581,35.5581,3900.0
2013-11-12 15:45:00,48.52,48.52,48.47,48.48,6000.0,35.5655,35.5655,35.5288,35.5362,6000.0
2013-11-12 15:50:00,48.48,48.5,48.45,48.48,8300.0,35.5362,35.5508,35.5142,35.5362,8300.0
2013-11-12 15:55:00,48.48,48.52,48.47,48.51,28400.0,35.5362,35.5655,35.5288,35.5581,28400.0
2013-11-13 09:30:00,48.14,48.14,48.09,48.09,9200.0,35.2869,35.2869,35.2503,35.2503,9200.0
2013-11-13 09:35:00,48.12,48.15,48.09,48.09,7700.0,35.2723,35.2943,35.2503,35.2503,7700.0
2013-11-13 09:40:00,48.11,48.11,48.09,48.1,3900.0,35.2649,35.2649,35.2503,35.2576,3900.0
2013-11-13 09:45:00,48.1,48.15,48.1,48.15,3600.0,35.2576,35.2943,35.2576,35.2943,3600.0
2013-11-13 09:50:00,48.15,48.23,48.15,48.23,18400.0,35.2943,35.3529,35.2943,35.3529,18400.0
2013-11-13 09:55:00,48.22,48.23,48.22,48.22,3300.0,35.3456,35.3529,35.3456,35.3456,3300.0
2013-11-13 10:00:00,48.22,48.23,48.18,48.18,7000.0,35.3456,35.3529,35.3163,35.3163,7000.0
2013-11-13 10:05:00,48.23,48.24,48.17,48.19,2800.0,35.3529,35.3602,35.3089,35.3236,2800.0
2013-11-13 10:10:00,48.21,48.24,48.21,48.24,500.0,35.3382,35.3602,35.3382,35.3602,500.0
2013-11-13 10:15:00,48.23,48.25,48.22,48.22,3400.0,35.3529,35.3676,35.3456,35.3456,3400.0
2013-11-13 10:20:00,48.25,48.25,48.24,48.24,1100.0,35.3676,35.3676,35.3602,35.3602,1100.0
2013-11-13 10:25:00,48.26,48.3,48.26,48.26,2100.0,35.3749,35.4042,35.3749,35.3749,2100.0
2013-11-13 10:30:00,48.27,48.33,48.27,48.33,15100.0,35.3822,35.4262,35.3822,35.4262,15100.0
2013-11-13 10:35:00,48.33,48.35,48.31,48.35,4800.0,35.4262,35.4409,35.4115,35.4409,4800.0
2013-11-13 10:40:00,48.35,48.35,48.35,48.35,0.0,35.4409,35.4409,35.4409,35.4409,0.0
2013-11-13 10:45:00,48.36,48.36,48.35,48.35,1100.0,35.4482,35.4482,35.4409,35.4409,1100.0
2013-11-13 10:50:00,48.35,48.37,48.35,48.36,300.0,35.4409,35.4555,35.4409,35.4482,300.0
2013-11-13 10:55:00,48.35,48.37,48.35,48.36,1600.0,35.4409,35.4555,35.4409,35.4482,1600.0
2013-11-13 11:00:00,48.36,48.37,48.29,48.31,4800.0,35.4482,35.4555,35.3969,35.4115,4800.0
2013-11-13 11:05:00,48.33,48.33,48.31,48.33,3700.0,35.4262,35.4262,35.4115,35.4262,3700.0
2013-11-13 11:10:00,48.31,48.31,48.28,48.31,3100.0,35.4115,35.4115,35.3896,35.4115,3100.0
2013-11-13 11:15:00,48.3,48.31,48.26,48.26,3500.0,35.4042,35.4115,35.3749,35.3749,3500.0
2013-11-13 11:20:00,48.26,48.31,48.26,48.29,3900.0,35.3749,35.4115,35.3749,35.3969,3900.0
2013-11-13 11:25:00,48.31,48.35,48.26,48.26,5100.0,35.4115,35.4409,35.3749,35.3749,5100.0
2013-11-13 11:30:00,48.26,48.31,48.26,48.31,3100.0,35.3749,35.4115,35.3749,35.4115,3100.0
2013-11-13 11:35:00,48.32,48.32,48.3,48.3,2200.0,35.4189,35.4189,35.4042,35.4042,2200.0
2013-11-13 11:40:00,48.28,48.28,48.28,48.28,200.0,35.3896,35.3896,35.3896,35.3896,200.0
2013-11-13 11:45:00,48.32,48.32,48.3,48.3,8900.0,35.4189,35.4189,35.4042,35.4042,8900.0
2013-11-13 11:50:00,48.3,48.36,48.3,48.36,6800.0,35.4042,35.4482,35.4042,35.4482,6800.0
2013-11-13 11:55:00,48.36,48.36,48.35,48.35,1600.0,35.4482,35.4482,35.4409,35.4409,1600.0
2013-11-13 12:00:00,48.35,48.36,48.35,48.36,1500.0,35.4409,35.4482,35.4409,35.4482,1500.0
2013-11-13 12:05:00,48.36,48.36,48.35,48.36,2400.0,35.4482,35.4482,35.4409,35.4482,2400.0
2013-11-13 12:10:00,48.35,48.38,48.34,48.37,56300.0,35.4409,35.4629,35.4335,35.4555,56300.0
2013-11-13 12:15:00,48.37,48.41,48.37,48.41,9600.0,35.4555,35.4848,35.4555,35.4848,9600.0
2013-11-13 12:20:00,48.43,48.44,48.43,48.44,800.0,35.4995,35.5068,35.4995,35.5068,800.0
2013-11-13 12:25:00,48.44,48.44,48.44,48.44,500.0,35.5068,35.5068,35.5068,35.5068,500.0
2013-11-13 12:30:00,48.46,48.46,48.46,48.46,3500.0,35.5215,35.5215,35.5215,35.5215,3500.0
2013-11-13 12:35:00,48.45,48.45,48.44,48.44,600.0,35.5142,35.5142,35.5068,35.5068,600.0
2013-11-13 12:40:00,48.46,48.48,48.45,48.47,1900.0,35.5215,35.5362,35.5142,35.5288,1900.0
2013-11-13 12:45:00,48.47,48.49,48.47,48.48,500.0,35.5288,35.5435,35.5288,35.5362,500.0
2013-11-13 12:50:00,48.48,48.5,48.48,48.48,2500.0,35.5362,35.5508,35.5362,35.5362,2500.0
2013-11-13 12:55:00,48.5,48.5,48.5,48.5,3100.0,35.5508,35.5508,35.5508,35.5508,3100.0
2013-11-13 13:00:00,48.5,48.5,48.45,48.45,9800.0,35.5508,35.5508,35.5142,35.5142,9800.0
2013-11-13 13:05:00,48.47,48.47,48.43,48.43,2400.0,35.5288,35.5288,35.4995,35.4995,2400.0
2013-11-13 13:10:00,48.41,48.42,48.4,48.41,900.0,35.4848,35.4922,35.4775,35.4848,900.0
2013-11-13 13:15:00,48.41,48.41,48.4,48.4,1800.0,35.4848,35.4848,35.4775,35.4775,1800.0
2013-11-13 13:20:00,48.41,48.42,48.41,48.42,3800.0,35.4848,35.4922,35.4848,35.4922,3800.0
2013-11-13 13:25:00,48.42,48.44,48.41,48.44,4800.0,35.4922,35.5068,35.4848,35.5068,4800.0
2013-11-13 13:30:00,48.46,48.46,48.45,48.46,2500.0,35.5215,35.5215,35.5142,35.5215,2500.0
2013-11-13 13:35:00,48.47,48.48,48.45,48.45,1500.0,35.5288,35.5362,35.5142,35.5142,1500.0
2013-11-13 13:40:00,48.45,48.45,48.43,48.43,8100.0,35.5142,35.5142,35.4995,35.4995,8100.0
2013-11-13 13:45:00,48.44,48.47,48.43,48.47,7900.0,35.5068,35.5288,35.4995,35.5288,7900.0
2013-11-13 13:50:00,48.46,48.47,48.45,48.47,1100.0,35.5215,35.5288,35.5142,35.5288,1100.0
2013-11-13 13:55:00,48.45,48.47,48.45,48.47,700.0,35.5142,35.5288,35.5142,35.5288,700.0
2013-11-13 14:00:00,48.47,48.48,48.45,48.48,1400.0,35.5288,35.5362,35.5142,35.5362,1400.0
2013-11-13 14:05:00,48.48,48.48,48.47,48.47,400.0,35.5362,35.5362,35.5288,35.5288,400.0
2013-11-13 14:10:00,48.46,48.46,48.45,48.46,900.0,35.5215,35.5215,35.5142,35.5215,900.0
2013-11-13 14:15:00,48.45,48.47,48.45,48.47,3300.0,35.5142,35.5288,35.5142,35.5288,3300.0
2013-11-13 14:20:00,48.47,48.5,48.47,48.48,800.0,35.5288,35.5508,35.5288,35.5362,800.0
2013-11-13 14:25:00,48.49,48.5,48.49,48.49,3300.0,35.5435,35.5508,35.5435,35.5435,3300.0
2013-11-13 14:30:00,48.49,48.49,48.47,48.48,4300.0,35.5435,35.5435,35.5288,35.5362,4300.0
2013-11-13 14:35:00,48.47,48.47,48.46,48.46,5100.0,35.5288,35.5288,35.5215,35.5215,5100.0
2013-11-13 14:40:00,48.46,48.46,48.43,48.43,9300.0,35.5215,35.5215,35.4995,35.4995,9300.0
2013-11-13 14:45:00,48.45,48.46,48.42,48.44,6400.0,35.5142,35.5215,35.4922,35.5068,6400.0
2013-11-13 14:50:00,48.45,48.45,48.42,48.42,2900.0,35.5142,35.5142,35.4922,35.4922,2900.0
2013-11-13 14:55:00,48.44,48.44,48.42,48.42,5500.0,35.5068,35.5068,35.4922,35.4922,5500.0
2013-11-13 15:00:00,48.42,48.42,48.41,48.41,3200.0,35.4922,35.4922,35.4848,35.4848,3200.0
2013-11-13 15:05:00,48.42,48.43,48.42,48.42,4000.0,35.4922,35.4995,35.4922,35.4922,4000.0
2013-11-13 15:10:00,48.42,48.46,48.42,48.44,3800.0,35.4922,35.5215,35.4922,35.5068,3800.0
2013-11-13 15:15:00,48.44,48.46,48.43,48.46,4700.0,35.5068,35.5215,35.4995,35.5215,4700.0
2013-11-13 15:20:00,48.45,48.5,48.44,48.48,6500.0,35.5142,35.5508,35.5068,35.5362,6500.0
2013-11-13 15:25:00,48.48,48.49,48.47,48.48,3800.0,35.5362,35.5435,35.5288,35.5362,3800.0
2013-11-13 15:30:00,48.48,48.51,48.47,48.51,3400.0,35.5362,35.5581,35.5288,35.5581,3400.0
2013-11-13 15:35:00,48.52,48.57,48.51,48.57,6600.0,35.5655,35.6021,35.5581,35.6021,6600.0
2013-11-13 15:40:00,48.56,48.62,48.56,48.62,5600.0,35.5948,35.6388,35.5948,35.6388,5600.0
2013-11-13 15:45:00,48.62,48.66,48.62,48.65,28600.0,35.6388,35.6681,35.6388,35.6608,28600.0
2013-11-13 15:50:00,48.66,48.67,48.63,48.63,14900.0,35.6681,35.6754,35.6461,35.6461,14900.0
2013-11-13 15:55:00,48.63,48.71,48.63,48.63,27600.0,35.6461,35.7047,35.6461,35.6461,27600.0
2013-11-14 09:30:00,48.73,48.73,48.59,48.63,4600.0,35.7194,35.7194,35.6168,35.6461,4600.0
2013-11-14 09:35:00,48.6,48.67,48.6,48.67,1400.0,35.6241,35.6754,35.6241,35.6754,1400.0
2013-11-14 09:40:00,48.66,48.67,48.59,48.59,2700.0,35.6681,35.6754,35.6168,35.6168,2700.0
2013-11-14 09:45:00,48.61,48.64,48.59,48.64,8200.0,35.6314,35.6534,35.6168,35.6534,8200.0
2013-11-14 09:50:00,48.64,48.68,48.64,48.68,2400.0,35.6534,35.6828,35.6534,35.6828,2400.0
2013-11-14 09:55:00,48.69,48.75,48.67,48.75,4900.0,35.6901,35.7341,35.6754,35.7341,4900.0
2013-11-14 10:00:00,48.77,48.77,48.71,48.73,5300.0,35.7487,35.7487,35.7047,35.7194,5300.0
2013-11-14 10:05:00,48.72,48.74,48.72,48.73,5400.0,35.7121,35.7267,35.7121,35.7194,5400.0
2013-11-14 10:10:00,48.7,48.74,48.7,48.73,1300.0,35.6974,35.7267,35.6974,35.7194,1300.0
2013-11-14 10:15:00,48.73,48.79,48.73,48.79,6100.0,35.7194,35.7634,35.7194,35.7634,6100.0
2013-11-14 10:20:00,48.79,48.87,48.79,48.82,5500.0,35.7634,35.822,35.7634,35.7854,5500.0
2013-11-14 10:25:00,48.85,48.86,48.73,48.73,4000.0,35.8074,35.8147,35.7194,35.7194,4000.0
2013-11-14 10:30:00,48.79,48.83,48.76,48.83,1200.0,35.7634,35.7927,35.7414,35.7927,1200.0
2013-11-14 10:35:00,48.82,48.86,48.82,48.86,2100.0,35.7854,35.8147,35.7854,35.8147,2100.0
2013-11-14 10:40:00,48.86,48.88,48.85,48.88,9300.0,35.8147,35.8294,35.8074,35.8294,9300.0
2013-11-14 10:45:00,48.89,48.96,48.89,48.96,22900.0,35.8367,35.888,35.8367,35.888,22900.0
2013-11-14 10:50:00,48.93,48.94,48.9,48.94,1200.0,35.866,35.8733,35.844,35.8733,1200.0
2013-11-14 10:55:00,48.91,48.94,48.91,48.92,2600.0,35.8513,35.8733,35.8513,35.8587,2600.0
2013-11-14 11:00:00,48.92,48.93,48.9,48.93,1700.0,35.8587,35.866,35.844,35.866,1700.0
2013-11-14 11:05:00,48.94,48.97,48.94,48.96,800.0,35.8733,35.8953,35.8733,35.888,800.0
2013-11-14 11:10:00,48.96,48.97,48.95,48.96,57400.0,35.888,35.8953,35.8807,35.888,57400.0
2013-11-14 11:15:00,49.07,49.13,49.06,49.13,4600.0,35.9686,36.0126,35.9613,36.0126,4600.0
2013-11-14 11:20:00,49.13,49.2,49.13,49.2,6700.0,36.0126,36.0639,36.0126,36.0639,6700.0
2013-11-14 11:25:00,49.19,49.2,49.12,49.12,2000.0,36.0566,36.0639,36.0053,36.0053,2000.0
2013-11-14 11:30:00,49.09,49.11,49.08,49.08,1900.0,35.9833,35.9979,35.976,35.976,1900.0
2013-11-14 11:35:00,49.06,49.07,49.06,49.06,500.0,35.9613,35.9686,35.9613,35.9613,500.0
2013-11-14 11:40:00,49.04,49.04,49.0,49.0,2100.0,35.9466,35.9466,35.9173,35.9173,2100.0
2013-11-14 11:45:00,49.04,49.07,49.03,49.03,3500.0,35.9466,35.9686,35.9393,35.9393,3500.0
2013-11-14 11:50:00,49.01,49.05,49.0,49.01,24700.0,35.9246,35.954,35.9173,35.9246,24700.0
2013-11-14 11:55:00,49.02,49.03,48.99,49.0,68000.0,35.932,35.9393,35.91,35.9173,68000.0
2013-11-14 12:00:00,48.99,49.04,48.99,49.04,50500.0,35.91,35.9466,35.91,35.9466,50500.0
2013-11-14 12:05:00,49.04,49.04,49.04,49.04,1700.0,35.9466,35.9466,35.9466,35.9466,1700.0
2013-11-14 12:10:00,49.07,49.08,49.06,49.07,28000.0,35.9686,35.976,35.9613,35.9686,28000.0
2013-11-14 12:15:00,49.1,49.11,49.08,49.09,3100.0,35.9906,35.9979,35.976,35.9833,3100.0
2013-11-14 12:20:00,49.11,49.14,49.09,49.14,2000.0,35.9979,36.0199,35.9833,36.0199,2000.0
2013-11-14 12:25:00,49.11,49.12,49.09,49.12,1800.0,35.9979,36.0053,35.9833,36.0053,1800.0
2013-11-14 12:30:00,49.13,49.13,49.08,49.09,2400.0,36.0126,36.0126,35.976,35.9833,2400.0
2013-11-14 12:35:00,49.11,49.15,49.1,49.13,2400.0,35.9979,36.0273,35.9906,36.0126,2400.0
2013-11-14 12:40:00,49.15,49.15,49.1,49.1,1600.0,36.0273,36.0273,35.9906,35.9906,1600.0
2013-11-14 12:45:00,49.14,49.15,49.1,49.11,22600.0,36.0199,36.0273,35.9906,35.9979,22600.0
2013-11-14 12:50:00,49.11,49.12,49.11,49.11,27200.0,35.9979,36.0053,35.9979,35.9979,27200.0
2013-11-14 12:55:00,49.12,49.15,49.1,49.1,2400.0,36.0053,36.0273,35.9906,35.9906,2400.0
2013-11-14 13:00:00,49.12,49.15,49.1,49.11,2300.0,36.0053,36.0273,35.9906,35.9979,2300.0
2013-11-14 13:05:00,49.15,49.15,49.15,49.15,100.0,36.0273,36.0273,36.0273,36.0273,100.0
2013-11-14 13:10:00,49.13,49.13,49.13,49.13,1600.0,36.0126,36.0126,36.0126,36.0126,1600.0
2013-11-14 13:15:00,49.14,49.17,49.11,49.15,18900.0,36.0199,36.0419,35.9979,36.0273,18900.0
2013-11-14 13:20:00,49.16,49.16,49.14,49.15,1300.0,36.0346,36.0346,36.0199,36.0273,1300.0
2013-11-14 13:25:00,49.16,49.17,49.14,49.15,800.0,36.0346,36.0419,36.0199,36.0273,800.0
2013-11-14 13:30:00,49.17,49.19,49.15,49.16,14800.0,36.0419,36.0566,36.0273,36.0346,14800.0
2013-11-14 13:35:00,49.16,49.16,49.13,49.14,1800.0,36.0346,36.0346,36.0126,36.0199,1800.0
2013-11-14 13:40:00,49.15,49.16,49.13,49.14,4300.0,36.0273,36.0346,36.0126,36.0199,4300.0
2013-11-14 13:45:00,49.15,49.16,49.14,49.14,300.0,36.0273,36.0346,36.0199,36.0199,300.0
2013-11-14 13:50:00,49.15,49.15,49.12,49.15,5400.0,36.0273,36.0273,36.0053,36.0273,5400.0
2013-11-14 13:55:00,49.13,49.17,49.12,49.13,10200.0,36.0126,36.0419,36.0053,36.0126,10200.0
2013-11-14 14:00:00,49.13,49.14,49.13,49.14,5300.0,36.0126,36.0199,36.0126,36.0199,5300.0
2013-11-14 14:05:00,49.14,49.14,49.12,49.12,9300.0,36.0199,36.0199,36.0053,36.0053,9300.0
2013-11-14 14:10:00,49.14,49.14,49.12,49.13,8200.0,36.0199,36.0199,36.0053,36.0126,8200.0
2013-11-14 14:15:00,49.14,49.2,49.14,49.18,1300.0,36.0199,36.0639,36.0199,36.0493,1300.0
2013-11-14 14:20:00,49.2,49.22,49.2,49.2,400.0,36.0639,36.0786,36.0639,36.0639,400.0
2013-11-14 14:25:00,49.23,49.24,49.21,49.24,11600.0,36.0859,36.0932,36.0712,36.0932,11600.0
2013-11-14 14:30:00,49.25,49.26,49.23,49.23,4600.0,36.1006,36.1079,36.0859,36.0859,4600.0
2013-11-14 14:35:00,49.23,49.23,49.23,49.23,4900.0,36.0859,36.0859,36.0859,36.0859,4900.0
2013-11-14 14:40:00,49.23,49.29,49.22,49.29,11400.0,36.0859,36.1299,36.0786,36.1299,11400.0
2013-11-14 14:45:00,49.28,49.28,49.26,49.27,20200.0,36.1226,36.1226,36.1079,36.1152,20200.0
2013-11-14 14:50:00,49.26,49.26,49.23,49.24,19600.0,36.1079,36.1079,36.0859,36.0932,19600.0
2013-11-14 14:55:00,49.22,49.23,49.2,49.22,7200.0,36.0786,36.0859,36.0639,36.0786,7200.0
2013-11-14 15:00:00,49.23,49.26,49.22,49.26,6400.0,36.0859,36.1079,36.0786,36.1079,6400.0
2013-11-14 15:05:00,49.25,49.31,49.25,49.31,41900.0,36.1006,36.1445,36.1006,36.1445,41900.0
2013-11-14 15:10:00,49.3,49.31,49.29,49.31,300.0,36.1372,36.1445,36.1299,36.1445,300.0
2013-11-14 15:15:00,49.31,49.34,49.31,49.33,3300.0,36.1445,36.1665,36.1445,36.1592,3300.0
2013-11-14 15:20:00,49.33,49.34,49.32,49.33,23300.0,36.1592,36.1665,36.1519,36.1592,23300.0
2013-11-14 15:25:00,49.32,49.34,49.32,49.32,19400.0,36.1519,36.1665,36.1519,36.1519,19400.0
2013-11-14 15:30:00,49.31,49.33,49.3,49.3,2000.0,36.1445,36.1592,36.1372,36.1372,2000.0
2013-11-14 15:35:00,49.29,49.29,49.26,49.26,4600.0,36.1299,36.1299,36.1079,36.1079,4600.0
2013-11-14 15:40:00,49.27,49.31,49.27,49.31,5200.0,36.1152,36.1445,36.1152,36.1445,5200.0
2013-11-14 15:45:00,49.31,49.31,49.29,49.29,4200.0,36.1445,36.1445,36.1299,36.1299,4200.0
2013-11-14 15:50:00,49.29,49.29,49.25,49.25,20100.0,36.1299,36.1299,36.1006,36.1006,20100.0
2013-11-14 15:55:00,49.26,49.34,49.26,49.34,33700.0,36.1079,36.1665,36.1079,36.1665,33700.0
2013-11-15 09:30:00,49.77,49.92,49.77,49.87,16800.0,36.4817,36.5917,36.4817,36.555,16800.0
2013-11-15 09:35:00,49.84,49.86,49.8,49.84,18100.0,36.533,36.5477,36.5037,36.533,18100.0
2013-11-15 09:40:00,49.85,49.87,49.81,49.86,19500.0,36.5404,36.555,36.5111,36.5477,19500.0
2013-11-15 09:45:00,49.87,49.99,49.87,49.99,54500.0,36.555,36.643,36.555,36.643,54500.0
2013-11-15 09:50:00,49.98,50.05,49.98,50.05,12300.0,36.6357,36.687,36.6357,36.687,12300.0
2013-11-15 09:55:00,50.04,50.16,50.03,50.16,19600.0,36.6796,36.7676,36.6723,36.7676,19600.0
2013-11-15 10:00:00,50.16,50.19,49.99,49.99,11300.0,36.7676,36.7896,36.643,36.643,11300.0
2013-11-15 10:05:00,49.97,50.12,49.97,50.11,17300.0,36.6283,36.7383,36.6283,36.731,17300.0
2013-11-15 10:10:00,50.13,50.19,50.12,50.19,43000.0,36.7456,36.7896,36.7383,36.7896,43000.0
2013-11-15 10:15:00,50.18,50.18,50.1,50.14,1800.0,36.7823,36.7823,36.7236,36.7529,1800.0
2013-11-15 10:20:00,50.15,50.17,50.14,50.15,3200.0,36.7603,36.7749,36.7529,36.7603,3200.0
2013-11-15 10:25:00,50.17,50.17,50.14,50.14,1300.0,36.7749,36.7749,36.7529,36.7529,1300.0
2013-11-15 10:30:00,50.18,50.19,50.18,50.19,200.0,36.7823,36.7896,36.7823,36.7896,200.0
2013-11-15 10:35:00,50.18,50.22,50.18,50.19,18600.0,36.7823,36.8116,36.7823,36.7896,18600.0
2013-11-15 10:40:00,50.23,50.25,50.22,50.22,5900.0,36.8189,36.8336,36.8116,36.8116,5900.0
2013-11-15 10:45:00,50.22,50.3,50.22,50.3,1900.0,36.8116,36.8702,36.8116,36.8702,1900.0
2013-11-15 10:50:00,50.31,50.33,50.31,50.33,1200.0,36.8776,36.8922,36.8776,36.8922,1200.0
2013-11-15 10:55:00,50.33,50.34,50.31,50.33,5400.0,36.8922,36.8995,36.8776,36.8922,5400.0
2013-11-15 11:00:00,50.33,50.37,50.33,50.36,1300.0,36.8922,36.9215,36.8922,36.9142,1300.0
2013-11-15 11:05:00,50.35,50.37,50.35,50.37,10800.0,36.9069,36.9215,36.9069,36.9215,10800.0
2013-11-15 11:10:00,50.36,50.38,50.36,50.38,400.0,36.9142,36.9289,36.9142,36.9289,400.0
2013-11-15 11:15:00,50.37,50.39,50.34,50.34,11700.0,36.9215,36.9362,36.8995,36.8995,11700.0
2013-11-15 11:20:00,50.34,50.34,50.31,50.32,1500.0,36.8995,36.8995,36.8776,36.8849,1500.0
2013-11-15 11:25:00,50.32,50.32,50.3,50.3,800.0,36.8849,36.8849,36.8702,36.8702,800.0
2013-11-15 11:30:00,50.27,50.28,50.27,50.28,2400.0,36.8482,36.8556,36.8482,36.8556,2400.0
2013-11-15 11:35:00,50.28,50.28,50.24,50.24,15200.0,36.8556,36.8556,36.8262,36.8262,15200.0
2013-11-15 11:40:00,50.24,50.24,50.21,50.21,8200.0,36.8262,36.8262,36.8043,36.8043,8200.0
2013-11-15 11:45:00,50.22,50.24,50.2,50.24,6800.0,36.8116,36.8262,36.7969,36.8262,6800.0
2013-11-15 11:50:00,50.2,50.2,50.18,50.18,700.0,36.7969,36.7969,36.7823,36.7823,700.0
2013-11-15 11:55:00,50.18,50.18,50.18,50.18,0.0,36.7823,36.7823,36.7823,36.7823,0.0
2013-11-15 12:00:00,50.23,50.24,50.23,50.24,4800.0,36.8189,36.8262,36.8189,36.8262,4800.0
2013-11-15 12:05:00,50.24,50.29,50.23,50.27,5200.0,36.8262,36.8629,36.8189,36.8482,5200.0
2013-11-15 12:10:00,50.28,50.28,50.27,50.27,2100.0,36.8556,36.8556,36.8482,36.8482,2100.0
2013-11-15 12:15:00,50.27,50.28,50.27,50.28,14200.0,36.8482,36.8556,36.8482,36.8556,14200.0
2013-11-15 12:20:00,50.28,50.31,50.27,50.3,29400.0,36.8556,36.8776,36.8482,36.8702,29400.0
2013-11-15 12:25:00,50.3,50.32,50.29,50.31,2200.0,36.8702,36.8849,36.8629,36.8776,2200.0
2013-11-15 12:30:00,50.31,50.31,50.31,50.31,1300.0,36.8776,36.8776,36.8776,36.8776,1300.0
2013-11-15 12:35:00,50.31,50.32,50.29,50.29,5100.0,36.8776,36.8849,36.8629,36.8629,5100.0
2013-11-15 12:40:00,50.27,50.29,50.27,50.28,9600.0,36.8482,36.8629,36.8482,36.8556,9600.0
2013-11-15 12:45:00,50.29,50.3,50.29,50.29,8700.0,36.8629,36.8702,36.8629,36.8629,8700.0
2013-11-15 12:50:00,50.28,50.3,50.28,50.3,4100.0,36.8556,36.8702,36.8556,36.8702,4100.0
2013-11-15 12:55:00,50.28,50.29,50.27,50.28,4700.0,36.8556,36.8629,36.8482,36.8556,4700.0
2013-11-15 13:00:00,50.26,50.28,50.26,50.27,700.0,36.8409,36.8556,36.8409,36.8482,700.0
2013-11-15 13:05:00,50.27,50.29,50.27,50.29,12200.0,36.8482,36.8629,36.8482,36.8629,12200.0
2013-11-15 13:10:00,50.29,50.31,50.29,50.31,3100.0,36.8629,36.8776,36.8629,36.8776,3100.0
2013-11-15 13:15:00,50.3,50.31,50.29,50.3,6500.0,36.8702,36.8776,36.8629,36.8702,6500.0
2013-11-15 13:20:00,50.31,50.31,50.31,50.31,4300.0,36.8776,36.8776,36.8776,36.8776,4300.0
2013-11-15 13:25:00,50.32,50.34,50.32,50.33,4300.0,36.8849,36.8995,36.8849,36.8922,4300.0
2013-11-15 13:30:00,50.34,50.37,50.34,50.36,20800.0,36.8995,36.9215,36.8995,36.9142,20800.0
2013-11-15 13:35:00,50.37,50.37,50.37,50.37,8200.0,36.9215,36.9215,36.9215,36.9215,8200.0
2013-11-15 13:40:00,50.36,50.37,50.34,50.37,9400.0,36.9142,36.9215,36.8995,36.9215,9400.0
2013-11-15 13:45:00,50.37,50.38,50.35,50.35,5300.0,36.9215,36.9289,36.9069,36.9069,5300.0
2013-11-15 13:50:00,50.36,50.37,50.35,50.35,7500.0,36.9142,36.9215,36.9069,36.9069,7500.0
2013-11-15 13:55:00,50.35,50.35,50.34,50.35,2200.0,36.9069,36.9069,36.8995,36.9069,2200.0
2013-11-15 14:00:00,50.34,50.34,50.34,50.34,1100.0,36.8995,36.8995,36.8995,36.8995,1100.0
2013-11-15 14:05:00,50.35,50.35,50.33,50.35,4200.0,36.9069,36.9069,36.8922,36.9069,4200.0
2013-11-15 14:10:00,50.36,50.36,50.36,50.36,3600.0,36.9142,36.9142,36.9142,36.9142,3600.0
2013-11-15 14:15:00,50.37,50.39,50.37,50.39,400.0,36.9215,36.9362,36.9215,36.9362,400.0
2013-11-15 14:20:00,50.39,50.39,50.38,50.39,2100.0,36.9362,36.9362,36.9289,36.9362,2100.0
2013-11-15 14:25:00,50.39,50.39,50.39,50.39,1400.0,36.9362,36.9362,36.9362,36.9362,1400.0
2013-11-15 14:30:00,50.39,50.41,50.39,50.41,12000.0,36.9362,36.9509,36.9362,36.9509,12000.0
2013-11-15 14:35:00,50.41,50.42,50.41,50.42,1300.0,36.9509,36.9582,36.9509,36.9582,1300.0
2013-11-15 14:40:00,50.41,50.42,50.41,50.42,6600.0,36.9509,36.9582,36.9509,36.9582,6600.0
2013-11-15 14:45:00,50.43,50.43,50.42,50.42,7600.0,36.9655,36.9655,36.9582,36.9582,7600.0
2013-11-15 14:50:00,50.42,50.42,50.41,50.41,900.0,36.9582,36.9582,36.9509,36.9509,900.0
2013-11-15 14:55:00,50.41,50.41,50.4,50.41,1800.0,36.9509,36.9509,36.9435,36.9509,1800.0
2013-11-15 15:00:00,50.41,50.43,50.41,50.43,9100.0,36.9509,36.9655,36.9509,36.9655,9100.0
2013-11-15 15:05:00,50.43,50.43,50.4,50.4,5000.0,36.9655,36.9655,36.9435,36.9435,5000.0
2013-11-15 15:10:00,50.41,50.41,50.39,50.4,2700.0,36.9509,36.9509,36.9362,36.9435,2700.0
2013-11-15 15:15:00,50.4,50.41,50.39,50.4,12000.0,36.9435,36.9509,36.9362,36.9435,12000.0
2013-11-15 15:20:00,50.39,50.4,50.39,50.39,4700.0,36.9362,36.9435,36.9362,36.9362,4700.0
2013-11-15 15:25:00,50.4,50.4,50.36,50.36,3100.0,36.9435,36.9435,36.9142,36.9142,3100.0
2013-11-15 15:30:00,50.35,50.35,50.3,50.3,16600.0,36.9069,36.9069,36.8702,36.8702,16600.0
2013-11-15 15:35:00,50.28,50.3,50.28,50.3,14600.0,36.8556,36.8702,36.8556,36.8702,14600.0
2013-11-15 15:40:00,50.3,50.3,50.26,50.26,27800.0,36.8702,36.8702,36.8409,36.8409,27800.0
2013-11-15 15:45:00,50.25,50.26,50.2,50.21,41900.0,36.8336,36.8409,36.7969,36.8043,41900.0
2013-11-15 15:50:00,50.21,50.23,50.21,50.21,28500.0,36.8043,36.8189,36.8043,36.8043,28500.0
2013-11-15 15:55:00,50.22,50.26,50.21,50.24,66300.0,36.8116,36.8409,36.8043,36.8262,66300.0
2013-11-18 09:30:00,50.57,50.87,50.57,50.83,5100.0,37.0681,37.288,37.0681,37.2587,5100.0
2013-11-18 09:35:00,50.82,50.85,50.82,50.85,6400.0,37.2514,37.2734,37.2514,37.2734,6400.0
2013-11-18 09:40:00,50.86,50.86,50.79,50.8,20000.0,37.2807,37.2807,37.2294,37.2367,20000.0
2013-11-18 09:45:00,50.77,50.83,50.77,50.83,44500.0,37.2147,37.2587,37.2147,37.2587,44500.0
2013-11-18 09:50:00,50.85,50.85,50.82,50.82,20500.0,37.2734,37.2734,37.2514,37.2514,20500.0
2013-11-18 09:55:00,50.81,50.82,50.76,50.82,22000.0,37.2441,37.2514,37.2074,37.2514,22000.0
2013-11-18 10:00:00,50.82,50.82,50.77,50.78,1900.0,37.2514,37.2514,37.2147,37.2221,1900.0
2013-11-18 10:05:00,50.76,50.81,50.74,50.81,1700.0,37.2074,37.2441,37.1927,37.2441,1700.0
2013-11-18 10:10:00,50.77,50.78,50.75,50.75,5300.0,37.2147,37.2221,37.2001,37.2001,5300.0
2013-11-18 10:15:00,50.78,50.78,50.76,50.78,5700.0,37.2221,37.2221,37.2074,37.2221,5700.0
2013-11-18 10:20:00,50.82,50.82,50.82,50.82,4600.0,37.2514,37.2514,37.2514,37.2514,4600.0
2013-11-18 10:25:00,50.78,50.81,50.77,50.81,4400.0,37.2221,37.2441,37.2147,37.2441,4400.0
2013-11-18 10:30:00,50.82,50.82,50.8,50.81,16300.0,37.2514,37.2514,37.2367,37.2441,16300.0
2013-11-18 10:35:00,50.82,50.82,50.77,50.77,16900.0,37.2514,37.2514,37.2147,37.2147,16900.0
2013-11-18 10:40:00,50.79,50.79,50.77,50.77,15300.0,37.2294,37.2294,37.2147,37.2147,15300.0
2013-11-18 10:45:00,50.76,50.77,50.75,50.77,1200.0,37.2074,37.2147,37.2001,37.2147,1200.0
2013-11-18 10:50:00,50.78,50.8,50.78,50.8,5200.0,37.2221,37.2367,37.2221,37.2367,5200.0
2013-11-18 10:55:00,50.79,50.81,50.79,50.81,1300.0,37.2294,37.2441,37.2294,37.2441,1300.0
2013-11-18 11:00:00,50.79,50.83,50.79,50.83,1900.0,37.2294,37.2587,37.2294,37.2587,1900.0
2013-11-18 11:05:00,50.84,50.84,50.83,50.83,1800.0,37.266,37.266,37.2587,37.2587,1800.0
2013-11-18 11:10:00,50.81,50.83,50.81,50.82,900.0,37.2441,37.2587,37.2441,37.2514,900.0
2013-11-18 11:15:00,50.82,50.83,50.81,50.83,1100.0,37.2514,37.2587,37.2441,37.2587,1100.0
2013-11-18 11:20:00,50.83,50.85,50.83,50.85,12000.0,37.2587,37.2734,37.2587,37.2734,12000.0
2013-11-18 11:25:00,50.84,50.85,50.82,50.83,3900.0,37.266,37.2734,37.2514,37.2587,3900.0
2013-11-18 11:30:00,50.84,50.85,50.83,50.84,22700.0,37.266,37.2734,37.2587,37.266,22700.0
2013-11-18 11:35:00,50.84,50.87,50.84,50.86,11100.0,37.266,37.288,37.266,37.2807,11100.0
2013-11-18 11:40:00,50.85,50.87,50.85,50.87,2300.0,37.2734,37.288,37.2734,37.288,2300.0
2013-11-18 11:45:00,50.88,50.88,50.86,50.86,2400.0,37.2954,37.2954,37.2807,37.2807,2400.0
2013-11-18 11:50:00,50.87,50.87,50.86,50.86,600.0,37.288,37.288,37.2807,37.2807,600.0
2013-11-18 11:55:00,50.86,50.86,50.86,50.86,23400.0,37.2807,37.2807,37.2807,37.2807,23400.0
2013-11-18 12:00:00,50.86,50.89,50.85,50.87,3400.0,37.2807,37.3027,37.2734,37.288,3400.0
2013-11-18 12:05:00,50.89,50.91,50.89,50.91,53300.0,37.3027,37.3174,37.3027,37.3174,53300.0
2013-11-18 12:10:00,50.9,50.9,50.86,50.89,1200.0,37.31,37.31,37.2807,37.3027,1200.0
2013-11-18 12:15:00,50.88,50.88,50.85,50.86,6400.0,37.2954,37.2954,37.2734,37.2807,6400.0
2013-11-18 12:20:00,50.83,50.85,50.83,50.85,2400.0,37.2587,37.2734,37.2587,37.2734,2400.0
2013-11-18 12:25:00,50.84,50.86,50.84,50.86,3000.0,37.266,37.2807,37.266,37.2807,3000.0
2013-11-18 12:30:00,50.87,50.87,50.87,50.87,2800.0,37.288,37.288,37.288,37.288,2800.0
2013-11-18 12:35:00,50.89,50.89,50.85,50.85,15900.0,37.3027,37.3027,37.2734,37.2734,15900.0
2013-11-18 12:40:00,50.84,50.85,50.83,50.85,1100.0,37.266,37.2734,37.2587,37.2734,1100.0
2013-11-18 12:45:00,50.85,50.85,50.84,50.85,8400.0,37.2734,37.2734,37.266,37.2734,8400.0
2013-11-18 12:50:00,50.84,50.85,50.83,50.85,15500.0,37.266,37.2734,37.2587,37.2734,15500.0
2013-11-18 12:55:00,50.84,50.86,50.84,50.86,28300.0,37.266,37.2807,37.266,37.2807,28300.0
2013-11-18 13:00:00,50.86,50.89,50.85,50.89,10200.0,37.2807,37.3027,37.2734,37.3027,10200.0
2013-11-18 13:05:00,50.89,50.92,50.89,50.92,14000.0,37.3027,37.3247,37.3027,37.3247,14000.0
2013-11-18 13:10:00,50.92,50.97,50.92,50.97,5700.0,37.3247,37.3613,37.3247,37.3613,5700.0
2013-11-18 13:15:00,50.97,50.99,50.97,50.98,7100.0,37.3613,37.376,37.3613,37.3687,7100.0
2013-11-18 13:20:00,50.99,51.01,50.98,51.0,11300.0,37.376,37.3907,37.3687,37.3833,11300.0
2013-11-18 13:25:00,51.0,51.04,51.0,51.04,31600.0,37.3833,37.4126,37.3833,37.4126,31600.0
2013-11-18 13:30:00,51.03,51.06,51.03,51.06,35500.0,37.4053,37.4273,37.4053,37.4273,35500.0
2013-11-18 13:35:00,51.05,51.08,51.05,51.07,8800.0,37.42,37.442,37.42,37.4346,8800.0
2013-11-18 13:40:00,51.08,51.09,51.08,51.09,4200.0,37.442,37.4493,37.442,37.4493,4200.0
2013-11-18 13:45:00,51.09,51.12,51.09,51.09,30400.0,37.4493,37.4713,37.4493,37.4493,30400.0
2013-11-18 13:50:00,51.08,51.08,51.07,51.07,2300.0,37.442,37.442,37.4346,37.4346,2300.0
2013-11-18 13:55:00,51.06,51.07,51.06,51.07,11600.0,37.4273,37.4346,37.4273,37.4346,11600.0
2013-11-18 14:00:00,51.06,51.08,51.05,51.07,52600.0,37.4273,37.442,37.42,37.4346,52600.0
2013-11-18 14:05:00,51.07,51.08,51.06,51.08,32700.0,37.4346,37.442,37.4273,37.442,32700.0
2013-11-18 14:10:00,51.09,51.09,51.08,51.08,300.0,37.4493,37.4493,37.442,37.442,300.0
2013-11-18 14:15:00,51.09,51.1,51.07,51.1,5100.0,37.4493,37.4566,37.4346,37.4566,5100.0
2013-11-18 14:20:00,51.1,51.1,51.07,51.07,800.0,37.4566,37.4566,37.4346,37.4346,800.0
2013-11-18 14:25:00,51.07,51.09,51.07,51.09,31400.0,37.4346,37.4493,37.4346,37.4493,31400.0
2013-11-18 14:30:00,51.08,51.08,51.07,51.07,800.0,37.442,37.442,37.4346,37.4346,800.0
2013-11-18 14:35:00,51.07,51.07,51.04,51.04,1600.0,37.4346,37.4346,37.4126,37.4126,1600.0
2013-11-18 14:40:00,51.03,51.03,51.01,51.03,3100.0,37.4053,37.4053,37.3907,37.4053,3100.0
2013-11-18 14:45:00,51.01,51.01,50.96,50.96,1300.0,37.3907,37.3907,37.354,37.354,1300.0
2013-11-18 14:50:00,50.94,50.96,50.93,50.96,1800.0,37.3393,37.354,37.332,37.354,1800.0
2013-11-18 14:55:00,50.98,50.98,50.94,50.94,4500.0,37.3687,37.3687,37.3393,37.3393,4500.0
2013-11-18 15:00:00,50.93,50.93,50.91,50.93,1800.0,37.332,37.332,37.3174,37.332,1800.0
2013-11-18 15:05:00,50.91,50.91,50.81,50.81,3000.0,37.3174,37.3174,37.2441,37.2441,3000.0
2013-11-18 15:10:00,50.83,50.84,50.71,50.71,28300.0,37.2587,37.266,37.1708,37.1708,28300.0
2013-11-18 15:15:00,50.72,50.8,50.71,50.8,14700.0,37.1781,37.2367,37.1708,37.2367,14700.0
2013-11-18 15:20:00,50.8,50.83,50.76,50.76,33300.0,37.2367,37.2587,37.2074,37.2074,33300.0
2013-11-18 15:25:00,50.75,50.76,50.69,50.75,13300.0,37.2001,37.2074,37.1561,37.2001,13300.0
2013-11-18 15:30:00,50.74,50.74,50.66,50.72,12600.0,37.1927,37.1927,37.1341,37.1781,12600.0
2013-11-18 15:35:00,50.72,50.76,50.72,50.76,7800.0,37.1781,37.2074,37.1781,37.2074,7800.0
2013-11-18 15:40:00,50.78,50.78,50.69,50.69,4600.0,37.2221,37.2221,37.1561,37.1561,4600.0
2013-11-18 15:45:00,50.69,50.71,50.68,50.7,9900.0,37.1561,37.1708,37.1488,37.1634,9900.0
2013-11-18 15:50:00,50.69,50.73,50.65,50.65,21900.0,37.1561,37.1854,37.1268,37.1268,21900.0
2013-11-18 15:55:00,50.66,50.69,50.64,50.64,41100.0,37.1341,37.1561,37.1194,37.1194,41100.0
2013-11-19 09:30:00,50.83,50.83,50.78,50.78,8800.0,37.2587,37.2587,37.2221,37.2221,8800.0
2013-11-19 09:35:00,50.78,50.82,50.77,50.81,6900.0,37.2221,37.2514,37.2147,37.2441,6900.0
2013-11-19 09:40:00,50.8,50.8,50.71,50.71,5800.0,37.2367,37.2367,37.1708,37.1708,5800.0
2013-11-19 09:45:00,50.69,50.71,50.68,50.68,3800.0,37.1561,37.1708,37.1488,37.1488,3800.0
2013-11-19 09:50:00,50.72,50.77,50.72,50.74,2400.0,37.1781,37.2147,37.1781,37.1927,2400.0
2013-11-19 09:55:00,50.75,50.76,50.66,50.67,2300.0,37.2001,37.2074,37.1341,37.1414,2300.0
2013-11-19 10:00:00,50.68,50.72,50.67,50.67,7600.0,37.1488,37.1781,37.1414,37.1414,7600.0
2013-11-19 10:05:00,50.68,50.69,50.67,50.68,2100.0,37.1488,37.1561,37.1414,37.1488,2100.0
2013-11-19 10:10:00,50.68,50.68,50.66,50.66,2500.0,37.1488,37.1488,37.1341,37.1341,2500.0
2013-11-19 10:15:00,50.68,50.74,50.68,50.69,7400.0,37.1488,37.1927,37.1488,37.1561,7400.0
2013-11-19 10:20:00,50.71,50.73,50.69,50.71,10100.0,37.1708,37.1854,37.1561,37.1708,10100.0
2013-11-19 10:25:00,50.69,50.7,50.69,50.69,7200.0,37.1561,37.1634,37.1561,37.1561,7200.0
2013-11-19 10:30:00,50.69,50.7,50.67,50.67,2100.0,37.1561,37.1634,37.1414,37.1414,2100.0
2013-11-19 10:35:00,50.7,50.75,50.7,50.73,11200.0,37.1634,37.2001,37.1634,37.1854,11200.0
2013-11-19 10:40:00,50.73,50.74,50.71,50.71,2000.0,37.1854,37.1927,37.1708,37.1708,2000.0
2013-11-19 10:45:00,50.73,50.73,50.66,50.66,8600.0,37.1854,37.1854,37.1341,37.1341,8600.0
2013-11-19 10:50:00,50.65,50.67,50.64,50.64,2000.0,37.1268,37.1414,37.1194,37.1194,2000.0
2013-11-19 10:55:00,50.64,50.66,50.64,50.65,13600.0,37.1194,37.1341,37.1194,37.1268,13600.0
2013-11-19 11:00:00,50.67,50.67,50.61,50.61,3000.0,37.1414,37.1414,37.0975,37.0975,3000.0
2013-11-19 11:05:00,50.62,50.63,50.61,50.62,6000.0,37.1048,37.1121,37.0975,37.1048,6000.0
2013-11-19 11:10:00,50.62,50.62,50.56,50.56,3600.0,37.1048,37.1048,37.0608,37.0608,3600.0
2013-11-19 11:15:00,50.55,50.55,50.53,50.54,10000.0,37.0535,37.0535,37.0388,37.0461,10000.0
2013-11-19 11:20:00,50.54,50.54,50.5,50.51,2600.0,37.0461,37.0461,37.0168,37.0242,2600.0
2013-11-19 11:25:00,50.5,50.5,50.48,50.48,12500.0,37.0168,37.0168,37.0022,37.0022,12500.0
2013-11-19 11:30:00,50.48,50.52,50.47,50.5,13800.0,37.0022,37.0315,36.9948,37.0168,13800.0
2013-11-19 11:35:00,50.5,50.5,50.47,50.47,1200.0,37.0168,37.0168,36.9948,36.9948,1200.0
2013-11-19 11:40:00,50.44,50.44,50.4,50.4,2000.0,36.9728,36.9728,36.9435,36.9435,2000.0
2013-11-19 11:45:00,50.41,50.46,50.41,50.45,49300.0,36.9509,36.9875,36.9509,36.9802,49300.0
2013-11-19 11:50:00,50.45,50.5,50.45,50.5,33200.0,36.9802,37.0168,36.9802,37.0168,33200.0
2013-11-19 11:55:00,50.51,50.54,50.51,50.54,7200.0,37.0242,37.0461,37.0242,37.0461,7200.0
2013-11-19 12:00:00,50.54,50.56,50.52,50.56,10700.0,37.0461,37.0608,37.0315,37.0608,10700.0
2013-11-19 12:05:00,50.55,50.63,50.55,50.63,19900.0,37.0535,37.1121,37.0535,37.1121,19900.0
2013-11-19 12:10:00,50.63,50.63,50.56,50.56,20300.0,37.1121,37.1121,37.0608,37.0608,20300.0
2013-11-19 12:15:00,50.55,50.57,50.54,50.54,1400.0,37.0535,37.0681,37.0461,37.0461,1400.0
2013-11-19 12:20:00,50.53,50.6,50.53,50.6,3600.0,37.0388,37.0901,37.0388,37.0901,3600.0
2013-11-19 12:25:00,50.61,50.61,50.6,50.61,5400.0,37.0975,37.0975,37.0901,37.0975,5400.0
2013-11-19 12:30:00,50.58,50.61,50.58,50.61,700.0,37.0755,37.0975,37.0755,37.0975,700.0
2013-11-19 12:35:00,50.61,50.61,50.61,50.61,200.0,37.0975,37.0975,37.0975,37.0975,200.0
2013-11-19 12:40:00,50.57,50.59,50.57,50.59,3500.0,37.0681,37.0828,37.0681,37.0828,3500.0
2013-11-19 12:45:00,50.58,50.58,50.58,50.58,600.0,37.0755,37.0755,37.0755,37.0755,600.0
2013-11-19 12:50:00,50.57,50.58,50.56,50.56,2300.0,37.0681,37.0755,37.0608,37.0608,2300.0
2013-11-19 12:55:00,50.56,50.56,50.56,50.56,200.0,37.0608,37.0608,37.0608,37.0608,200.0
2013-11-19 13:00:00,50.48,50.52,50.47,50.52,1500.0,37.0022,37.0315,36.9948,37.0315,1500.0
2013-11-19 13:05:00,50.49,50.49,50.48,50.48,1200.0,37.0095,37.0095,37.0022,37.0022,1200.0
2013-11-19 13:10:00,50.45,50.47,50.45,50.47,500.0,36.9802,36.9948,36.9802,36.9948,500.0
2013-11-19 13:15:00,50.44,50.48,50.44,50.48,200.0,36.9728,37.0022,36.9728,37.0022,200.0
2013-11-19 13:20:00,50.46,50.46,50.4,50.4,300.0,36.9875,36.9875,36.9435,36.9435,300.0
2013-11-19 13:25:00,50.43,50.43,50.42,50.43,1500.0,36.9655,36.9655,36.9582,36.9655,1500.0
2013-11-19 13:30:00,50.39,50.42,50.37,50.42,2100.0,36.9362,36.9582,36.9215,36.9582,2100.0
2013-11-19 13:35:00,50.4,50.45,50.4,50.43,1500.0,36.9435,36.9802,36.9435,36.9655,1500.0
2013-11-19 13:40:00,50.4,50.47,50.4,50.47,5700.0,36.9435,36.9948,36.9435,36.9948,5700.0
2013-11-19 13:45:00,50.47,50.47,50.43,50.44,2000.0,36.9948,36.9948,36.9655,36.9728,2000.0
2013-11-19 13:50:00,50.44,50.44,50.44,50.44,0.0,36.9728,36.9728,36.9728,36.9728,0.0
2013-11-19 13:55:00,50.4,50.44,50.37,50.37,9400.0,36.9435,36.9728,36.9215,36.9215,9400.0
2013-11-19 14:00:00,50.4,50.46,50.39,50.4,14900.0,36.9435,36.9875,36.9362,36.9435,14900.0
2013-11-19 14:05:00,50.41,50.45,50.35,50.35,1400.0,36.9509,36.9802,36.9069,36.9069,1400.0
2013-11-19 14:10:00,50.34,50.39,50.34,50.39,4000.0,36.8995,36.9362,36.8995,36.9362,4000.0
2013-11-19 14:15:00,50.42,50.42,50.42,50.42,700.0,36.9582,36.9582,36.9582,36.9582,700.0
2013-11-19 14:20:00,50.37,50.39,50.37,50.39,300.0,36.9215,36.9362,36.9215,36.9362,300.0
2013-11-19 14:25:00,50.37,50.38,50.34,50.38,3400.0,36.9215,36.9289,36.8995,36.9289,3400.0
2013-11-19 14:30:00,50.39,50.42,50.39,50.4,3400.0,36.9362,36.9582,36.9362,36.9435,3400.0
2013-11-19 14:35:00,50.42,50.46,50.42,50.45,10500.0,36.9582,36.9875,36.9582,36.9802,10500.0
2013-11-19 14:40:00,50.47,50.48,50.46,50.47,5700.0,36.9948,37.0022,36.9875,36.9948,5700.0
2013-11-19 14:45:00,50.47,50.48,50.47,50.47,2900.0,36.9948,37.0022,36.9948,36.9948,2900.0
2013-11-19 14:50:00,50.47,50.47,50.47,50.47,700.0,36.9948,36.9948,36.9948,36.9948,700.0
2013-11-19 14:55:00,50.46,50.46,50.44,50.44,600.0,36.9875,36.9875,36.9728,36.9728,600.0
2013-11-19 15:00:00,50.48,50.53,50.48,50.53,9100.0,37.0022,37.0388,37.0022,37.0388,9100.0
2013-11-19 15:05:00,50.53,50.56,50.5,50.53,900.0,37.0388,37.0608,37.0168,37.0388,900.0
2013-11-19 15:10:00,50.52,50.53,50.52,50.53,1100.0,37.0315,37.0388,37.0315,37.0388,1100.0
2013-11-19 15:15:00,50.54,50.57,50.54,50.57,1100.0,37.0461,37.0681,37.0461,37.0681,1100.0
2013-11-19 15:20:00,50.56,50.56,50.51,50.51,1400.0,37.0608,37.0608,37.0242,37.0242,1400.0
2013-11-19 15:25:00,50.53,50.53,50.5,50.51,4800.0,37.0388,37.0388,37.0168,37.0242,4800.0
2013-11-19 15:30:00,50.48,50.49,50.42,50.43,3300.0,37.0022,37.0095,36.9582,36.9655,3300.0
2013-11-19 15:35:00,50.45,50.47,50.42,50.43,7400.0,36.9802,36.9948,36.9582,36.9655,7400.0
2013-11-19 15:40:00,50.42,50.43,50.4,50.42,9300.0,36.9582,36.9655,36.9435,36.9582,9300.0
2013-11-19 15:45:00,50.42,50.42,50.37,50.39,2900.0,36.9582,36.9582,36.9215,36.9362,2900.0
2013-11-19 15:50:00,50.39,50.4,50.37,50.37,4400.0,36.9362,36.9435,36.9215,36.9215,4400.0
2013-11-19 15:55:00,50.37,50.39,50.34,50.39,18300.0,36.9215,36.9362,36.8995,36.9362,18300.0
2013-11-20 09:30:00,50.01,50.44,50.01,50.42,6200.0,36.6577,36.9728,36.6577,36.9582,6200.0
2013-11-20 09:35:00,50.46,50.47,50.36,50.37,2000.0,36.9875,36.9948,36.9142,36.9215,2000.0
2013-11-20 09:40:00,50.37,50.37,50.31,50.31,4400.0,36.9215,36.9215,36.8776,36.8776,4400.0
2013-11-20 09:45:00,50.32,50.33,50.27,50.32,3200.0,36.8849,36.8922,36.8482,36.8849,3200.0
2013-11-20 09:50:00,50.3,50.3,50.23,50.23,800.0,36.8702,36.8702,36.8189,36.8189,800.0
2013-11-20 09:55:00,50.23,50.37,50.22,50.37,2700.0,36.8189,36.9215,36.8116,36.9215,2700.0
2013-11-20 10:00:00,50.27,50.31,50.26,50.31,1100.0,36.8482,36.8776,36.8409,36.8776,1100.0
2013-11-20 10:05:00,50.36,50.38,50.36,50.38,1100.0,36.9142,36.9289,36.9142,36.9289,1100.0
2013-11-20 10:10:00,50.39,50.41,50.39,50.41,3600.0,36.9362,36.9509,36.9362,36.9509,3600.0
2013-11-20 10:15:00,50.43,50.43,50.39,50.4,2500.0,36.9655,36.9655,36.9362,36.9435,2500.0
2013-11-20 10:20:00,50.41,50.51,50.41,50.51,13000.0,36.9509,37.0242,36.9509,37.0242,13000.0
2013-11-20 10:25:00,50.49,50.51,50.43,50.44,8100.0,37.0095,37.0242,36.9655,36.9728,8100.0
2013-11-20 10:30:00,50.45,50.45,50.38,50.38,900.0,36.9802,36.9802,36.9289,36.9289,900.0
2013-11-20 10:35:00,50.31,50.33,50.28,50.3,11700.0,36.8776,36.8922,36.8556,36.8702,11700.0
2013-11-20 10:40:00,50.29,50.3,50.28,50.29,5900.0,36.8629,36.8702,36.8556,36.8629,5900.0
2013-11-20 10:45:00,50.31,50.39,50.29,50.39,6100.0,36.8776,36.9362,36.8629,36.9362,6100.0
2013-11-20 10:50:00,50.33,50.35,50.32,50.35,1200.0,36.8922,36.9069,36.8849,36.9069,1200.0
2013-11-20 10:55:00,50.35,50.37,50.34,50.37,900.0,36.9069,36.9215,36.8995,36.9215,900.0
2013-11-20 11:00:00,50.39,50.39,50.31,50.31,800.0,36.9362,36.9362,36.8776,36.8776,800.0
2013-11-20 11:05:00,50.36,50.37,50.36,50.37,400.0,36.9142,36.9215,36.9142,36.9215,400.0
2013-11-20 11:10:00,50.37,50.37,50.37,50.37,0.0,36.9215,36.9215,36.9215,36.9215,0.0
2013-11-20 11:15:00,50.34,50.34,50.3,50.31,500.0,36.8995,36.8995,36.8702,36.8776,500.0
2013-11-20 11:20:00,50.32,50.32,50.3,50.3,300.0,36.8849,36.8849,36.8702,36.8702,300.0
2013-11-20 11:25:00,50.32,50.34,50.31,50.33,4600.0,36.8849,36.8995,36.8776,36.8922,4600.0
2013-11-20 11:30:00,50.33,50.35,50.32,50.35,6700.0,36.8922,36.9069,36.8849,36.9069,6700.0
2013-11-20 11:35:00,50.35,50.35,50.35,50.35,100.0,36.9069,36.9069,36.9069,36.9069,100.0
2013-11-20 11:40:00,50.32,50.33,50.32,50.32,1600.0,36.8849,36.8922,36.8849,36.8849,1600.0
2013-11-20 11:45:00,50.31,50.32,50.31,50.32,200.0,36.8776,36.8849,36.8776,36.8849,200.0
2013-11-20 11:50:00,50.36,50.36,50.36,50.36,200.0,36.9142,36.9142,36.9142,36.9142,200.0
2013-11-20 11:55:00,50.37,50.37,50.33,50.33,1100.0,36.9215,36.9215,36.8922,36.8922,1100.0
2013-11-20 12:00:00,50.35,50.36,50.35,50.36,2400.0,36.9069,36.9142,36.9069,36.9142,2400.0
2013-11-20 12:05:00,50.36,50.38,50.36,50.38,1300.0,36.9142,36.9289,36.9142,36.9289,1300.0
2013-11-20 12:10:00,50.37,50.38,50.37,50.38,500.0,36.9215,36.9289,36.9215,36.9289,500.0
2013-11-20 12:15:00,50.37,50.39,50.37,50.39,300.0,36.9215,36.9362,36.9215,36.9362,300.0
2013-11-20 12:20:00,50.38,50.4,50.38,50.38,1800.0,36.9289,36.9435,36.9289,36.9289,1800.0
2013-11-20 12:25:00,50.39,50.39,50.37,50.37,1600.0,36.9362,36.9362,36.9215,36.9215,1600.0
2013-11-20 12:30:00,50.36,50.36,50.32,50.33,1900.0,36.9142,36.9142,36.8849,36.8922,1900.0
2013-11-20 12:35:00,50.34,50.34,50.32,50.32,600.0,36.8995,36.8995,36.8849,36.8849,600.0
2013-11-20 12:40:00,50.28,50.29,50.28,50.29,900.0,36.8556,36.8629,36.8556,36.8629,900.0
2013-11-20 12:45:00,50.3,50.31,50.29,50.29,1500.0,36.8702,36.8776,36.8629,36.8629,1500.0
2013-11-20 12:50:00,50.3,50.3,50.3,50.3,200.0,36.8702,36.8702,36.8702,36.8702,200.0
2013-11-20 12:55:00,50.29,50.29,50.28,50.28,300.0,36.8629,36.8629,36.8556,36.8556,300.0
2013-11-20 13:00:00,50.29,50.29,50.26,50.28,20100.0,36.8629,36.8629,36.8409,36.8556,20100.0
2013-11-20 13:05:00,50.29,50.29,50.29,50.29,200.0,36.8629,36.8629,36.8629,36.8629,200.0
2013-11-20 13:10:00,50.28,50.3,50.28,50.29,600.0,36.8556,36.8702,36.8556,36.8629,600.0
2013-11-20 13:15:00,50.29,50.29,50.29,50.29,0.0,36.8629,36.8629,36.8629,36.8629,0.0
2013-11-20 13:20:00,50.25,50.25,50.23,50.23,400.0,36.8336,36.8336,36.8189,36.8189,400.0
2013-11-20 13:25:00,50.23,50.23,50.23,50.23,800.0,36.8189,36.8189,36.8189,36.8189,800.0
2013-11-20 13:30:00,50.24,50.25,50.24,50.25,1400.0,36.8262,36.8336,36.8262,36.8336,1400.0
2013-11-20 13:35:00,50.26,50.26,50.25,50.25,300.0,36.8409,36.8409,36.8336,36.8336,300.0
2013-11-20 13:40:00,50.25,50.26,50.25,50.26,2900.0,36.8336,36.8409,36.8336,36.8409,2900.0
2013-11-20 13:45:00,50.28,50.28,50.27,50.27,800.0,36.8556,36.8556,36.8482,36.8482,800.0
2013-11-20 13:50:00,50.27,50.27,50.25,50.25,3400.0,36.8482,36.8482,36.8336,36.8336,3400.0
2013-11-20 13:55:00,50.26,50.26,50.26,50.26,200.0,36.8409,36.8409,36.8409,36.8409,200.0
2013-11-20 14:00:00,50.25,50.26,50.08,50.24,15800.0,36.8336,36.8409,36.709,36.8262,15800.0
2013-11-20 14:05:00,50.21,50.22,50.12,50.12,11100.0,36.8043,36.8116,36.7383,36.7383,11100.0
2013-11-20 14:10:00,50.09,50.09,49.97,49.97,5100.0,36.7163,36.7163,36.6283,36.6283,5100.0
2013-11-20 14:15:00,49.96,50.19,49.96,50.19,18900.0,36.621,36.7896,36.621,36.7896,18900.0
2013-11-20 14:20:00,50.19,50.2,50.17,50.18,9500.0,36.7896,36.7969,36.7749,36.7823,9500.0
2013-11-20 14:25:00,50.18,50.18,50.16,50.16,6700.0,36.7823,36.7823,36.7676,36.7676,6700.0
2013-11-20 14:30:00,50.15,50.15,50.05,50.05,5800.0,36.7603,36.7603,36.687,36.687,5800.0
2013-11-20 14:35:00,50.05,50.05,49.97,49.97,6800.0,36.687,36.687,36.6283,36.6283,6800.0
2013-11-20 14:40:00,49.97,49.97,49.88,49.88,47700.0,36.6283,36.6283,36.5624,36.5624,47700.0
2013-11-20 14:45:00,49.93,50.03,49.92,50.03,8100.0,36.599,36.6723,36.5917,36.6723,8100.0
2013-11-20 14:50:00,50.02,50.03,49.97,50.02,7700.0,36.665,36.6723,36.6283,36.665,7700.0
2013-11-20 14:55:00,50.01,50.01,49.94,49.97,8300.0,36.6577,36.6577,36.6063,36.6283,8300.0
2013-11-20 15:00:00,49.99,49.99,49.86,49.86,6600.0,36.643,36.643,36.5477,36.5477,6600.0
2013-11-20 15:05:00,49.83,49.89,49.75,49.75,76400.0,36.5257,36.5697,36.4671,36.4671,76400.0
2013-11-20 15:10:00,49.77,49.82,49.77,49.81,800.0,36.4817,36.5184,36.4817,36.5111,800.0
2013-11-20 15:15:00,49.79,49.82,49.74,49.75,37500.0,36.4964,36.5184,36.4597,36.4671,37500.0
2013-11-20 15:20:00,49.73,49.78,49.73,49.76,1700.0,36.4524,36.4891,36.4524,36.4744,1700.0
2013-11-20 15:25:00,49.75,49.77,49.75,49.77,2100.0,36.4671,36.4817,36.4671,36.4817,2100.0
2013-11-20 15:30:00,49.75,49.77,49.7,49.71,6900.0,36.4671,36.4817,36.4304,36.4378,6900.0
2013-11-20 15:35:00,49.69,49.73,49.69,49.73,2300.0,36.4231,36.4524,36.4231,36.4524,2300.0
2013-11-20 15:40:00,49.73,49.8,49.73,49.76,5600.0,36.4524,36.5037,36.4524,36.4744,5600.0
2013-11-20 15:45:00,49.77,49.77,49.73,49.76,2200.0,36.4817,36.4817,36.4524,36.4744,2200.0
2013-11-20 15:50:00,49.76,49.77,49.73,49.73,23800.0,36.4744,36.4817,36.4524,36.4524,23800.0
2013-11-20 15:55:00,49.73,49.76,49.73,49.73,30900.0,36.4524,36.4744,36.4524,36.4524,30900.0
2013-11-21 09:30:00,49.71,49.71,49.57,49.66,11500.0,36.4378,36.4378,36.3351,36.4011,11500.0
2013-11-21 09:35:00,49.64,49.65,49.61,49.61,19800.0,36.3864,36.3938,36.3645,36.3645,19800.0
2013-11-21 09:40:00,49.6,49.62,49.6,49.62,6800.0,36.3571,36.3718,36.3571,36.3718,6800.0
2013-11-21 09:45:00,49.58,49.58,49.54,49.54,8700.0,36.3425,36.3425,36.3131,36.3131,8700.0
2013-11-21 09:50:00,49.54,49.54,49.51,49.54,3000.0,36.3131,36.3131,36.2911,36.3131,3000.0
2013-11-21 09:55:00,49.51,49.62,49.51,49.62,3200.0,36.2911,36.3718,36.2911,36.3718,3200.0
2013-11-21 10:00:00,49.63,49.64,49.6,49.62,15900.0,36.3791,36.3864,36.3571,36.3718,15900.0
2013-11-21 10:05:00,49.62,49.64,49.61,49.64,10300.0,36.3718,36.3864,36.3645,36.3864,10300.0
2013-11-21 10:10:00,49.66,49.71,49.66,49.69,1600.0,36.4011,36.4378,36.4011,36.4231,1600.0
2013-11-21 10:15:00,49.7,49.7,49.66,49.66,2000.0,36.4304,36.4304,36.4011,36.4011,2000.0
2013-11-21 10:20:00,49.67,49.67,49.62,49.62,9300.0,36.4084,36.4084,36.3718,36.3718,9300.0
2013-11-21 10:25:00,49.62,49.62,49.56,49.56,50100.0,36.3718,36.3718,36.3278,36.3278,50100.0
2013-11-21 10:30:00,49.57,49.58,49.57,49.58,300.0,36.3351,36.3425,36.3351,36.3425,300.0
2013-11-21 10:35:00,49.63,49.63,49.62,49.63,700.0,36.3791,36.3791,36.3718,36.3791,700.0
2013-11-21 10:40:00,49.62,49.65,49.62,49.65,4000.0,36.3718,36.3938,36.3718,36.3938,4000.0
2013-11-21 10:45:00,49.64,49.66,49.64,49.64,4300.0,36.3864,36.4011,36.3864,36.3864,4300.0
2013-11-21 10:50:00,49.66,49.67,49.66,49.67,600.0,36.4011,36.4084,36.4011,36.4084,600.0
2013-11-21 10:55:00,49.65,49.65,49.61,49.64,6000.0,36.3938,36.3938,36.3645,36.3864,6000.0
2013-11-21 11:00:00,49.64,49.65,49.61,49.62,1100.0,36.3864,36.3938,36.3645,36.3718,1100.0
2013-11-21 11:05:00,49.61,49.62,49.57,49.59,2200.0,36.3645,36.3718,36.3351,36.3498,2200.0
2013-11-21 11:10:00,49.59,49.6,49.57,49.59,2400.0,36.3498,36.3571,36.3351,36.3498,2400.0
2013-11-21 11:15:00,49.62,49.66,49.62,49.66,5400.0,36.3718,36.4011,36.3718,36.4011,5400.0
2013-11-21 11:20:00,49.68,49.69,49.67,49.69,1200.0,36.4158,36.4231,36.4084,36.4231,1200.0
2013-11-21 11:25:00,49.69,49.71,49.69,49.71,1300.0,36.4231,36.4378,36.4231,36.4378,1300.0
2013-11-21 11:30:00,49.72,49.74,49.72,49.74,200.0,36.4451,36.4597,36.4451,36.4597,200.0
2013-11-21 11:35:00,49.72,49.73,49.71,49.72,9900.0,36.4451,36.4524,36.4378,36.4451,9900.0
2013-11-21 11:40:00,49.69,49.69,49.68,49.69,11400.0,36.4231,36.4231,36.4158,36.4231,11400.0
2013-11-21 11:45:00,49.7,49.71,49.69,49.71,400.0,36.4304,36.4378,36.4231,36.4378,400.0
2013-11-21 11:50:00,49.73,49.74,49.7,49.73,2000.0,36.4524,36.4597,36.4304,36.4524,2000.0
2013-11-21 11:55:00,49.72,49.74,49.72,49.74,6200.0,36.4451,36.4597,36.4451,36.4597,6200.0
2013-11-21 12:00:00,49.74,49.75,49.69,49.69,13400.0,36.4597,36.4671,36.4231,36.4231,13400.0
2013-11-21 12:05:00,49.69,49.7,49.69,49.7,600.0,36.4231,36.4304,36.4231,36.4304,600.0
2013-11-21 12:10:00,49.71,49.71,49.67,49.68,4900.0,36.4378,36.4378,36.4084,36.4158,4900.0
2013-11-21 12:15:00,49.67,49.68,49.67,49.67,9800.0,36.4084,36.4158,36.4084,36.4084,9800.0
2013-11-21 12:20:00,49.69,49.7,49.69,49.69,4100.0,36.4231,36.4304,36.4231,36.4231,4100.0
2013-11-21 12:25:00,49.7,49.71,49.69,49.71,3700.0,36.4304,36.4378,36.4231,36.4378,3700.0
2013-11-21 12:30:00,49.73,49.73,49.72,49.72,5000.0,36.4524,36.4524,36.4451,36.4451,5000.0
2013-11-21 12:35:00,49.72,49.73,49.72,49.73,3000.0,36.4451,36.4524,36.4451,36.4524,3000.0
2013-11-21 12:40:00,49.74,49.75,49.74,49.74,300.0,36.4597,36.4671,36.4597,36.4597,300.0
2013-11-21 12:45:00,49.73,49.73,49.66,49.66,7400.0,36.4524,36.4524,36.4011,36.4011,7400.0
2013-11-21 12:50:00,49.66,49.69,49.66,49.69,1300.0,36.4011,36.4231,36.4011,36.4231,1300.0
2013-11-21 12:55:00,49.67,49.67,49.65,49.65,1900.0,36.4084,36.4084,36.3938,36.3938,1900.0
2013-11-21 13:00:00,49.64,49.67,49.64,49.67,1700.0,36.3864,36.4084,36.3864,36.4084,1700.0
2013-11-21 13:05:00,49.65,49.69,49.65,49.69,900.0,36.3938,36.4231,36.3938,36.4231,900.0
2013-11-21 13:10:00,49.67,49.67,49.66,49.67,900.0,36.4084,36.4084,36.4011,36.4084,900.0
2013-11-21 13:15:00,49.66,49.69,49.66,49.69,1300.0,36.4011,36.4231,36.4011,36.4231,1300.0
2013-11-21 13:20:00,49.7,49.71,49.7,49.71,700.0,36.4304,36.4378,36.4304,36.4378,700.0
2013-11-21 13:25:00,49.72,49.72,49.65,49.65,2100.0,36.4451,36.4451,36.3938,36.3938,2100.0
2013-11-21 13:30:00,49.65,49.67,49.65,49.66,23400.0,36.3938,36.4084,36.3938,36.4011,23400.0
2013-11-21 13:35:00,49.67,49.68,49.67,49.68,400.0,36.4084,36.4158,36.4084,36.4158,400.0
2013-11-21 13:40:00,49.67,49.71,49.65,49.7,1400.0,36.4084,36.4378,36.3938,36.4304,1400.0
2013-11-21 13:45:00,49.71,49.74,49.71,49.74,18000.0,36.4378,36.4597,36.4378,36.4597,18000.0
2013-11-21 13:50:00,49.76,49.78,49.75,49.78,3000.0,36.4744,36.4891,36.4671,36.4891,3000.0
2013-11-21 13:55:00,49.78,49.78,49.72,49.72,4800.0,36.4891,36.4891,36.4451,36.4451,4800.0
2013-11-21 14:00:00,49.75,49.76,49.75,49.75,1800.0,36.4671,36.4744,36.4671,36.4671,1800.0
2013-11-21 14:05:00,49.76,49.76,49.75,49.75,1200.0,36.4744,36.4744,36.4671,36.4671,1200.0
2013-11-21 14:10:00,49.73,49.75,49.73,49.75,1900.0,36.4524,36.4671,36.4524,36.4671,1900.0
2013-11-21 14:15:00,49.76,49.76,49.75,49.76,600.0,36.4744,36.4744,36.4671,36.4744,600.0
2013-11-21 14:20:00,49.76,49.76,49.75,49.75,3800.0,36.4744,36.4744,36.4671,36.4671,3800.0
2013-11-21 14:25:00,49.75,49.76,49.75,49.76,600.0,36.4671,36.4744,36.4671,36.4744,600.0
2013-11-21 14:30:00,49.72,49.72,49.71,49.71,300.0,36.4451,36.4451,36.4378,36.4378,300.0
2013-11-21 14:35:00,49.72,49.72,49.71,49.71,300.0,36.4451,36.4451,36.4378,36.4378,300.0
2013-11-21 14:40:00,49.72,49.77,49.72,49.77,1700.0,36.4451,36.4817,36.4451,36.4817,1700.0
2013-11-21 14:45:00,49.75,49.77,49.73,49.73,4000.0,36.4671,36.4817,36.4524,36.4524,4000.0
2013-11-21 14:50:00,49.75,49.75,49.71,49.71,5200.0,36.4671,36.4671,36.4378,36.4378,5200.0
2013-11-21 14:55:00,49.71,49.71,49.71,49.71,0.0,36.4378,36.4378,36.4378,36.4378,0.0
2013-11-21 15:00:00,49.73,49.74,49.73,49.73,2000.0,36.4524,36.4597,36.4524,36.4524,2000.0
2013-11-21 15:05:00,49.73,49.74,49.71,49.71,1500.0,36.4524,36.4597,36.4378,36.4378,1500.0
2013-11-21 15:10:00,49.75,49.75,49.74,49.74,5600.0,36.4671,36.4671,36.4597,36.4597,5600.0
2013-11-21 15:15:00,49.76,49.81,49.76,49.81,9500.0,36.4744,36.5111,36.4744,36.5111,9500.0
2013-11-21 15:20:00,49.81,49.81,49.8,49.81,1300.0,36.5111,36.5111,36.5037,36.5111,1300.0
2013-11-21 15:25:00,49.79,49.79,49.76,49.76,4700.0,36.4964,36.4964,36.4744,36.4744,4700.0
2013-11-21 15:30:00,49.77,49.78,49.76,49.76,4200.0,36.4817,36.4891,36.4744,36.4744,4200.0
2013-11-21 15:35:00,49.75,49.76,49.75,49.76,4600.0,36.4671,36.4744,36.4671,36.4744,4600.0
2013-11-21 15:40:00,49.75,49.76,49.74,49.74,3000.0,36.4671,36.4744,36.4597,36.4597,3000.0
2013-11-21 15:45:00,49.73,49.75,49.72,49.72,5100.0,36.4524,36.4671,36.4451,36.4451,5100.0
2013-11-21 15:50:00,49.71,49.72,49.7,49.72,5300.0,36.4378,36.4451,36.4304,36.4451,5300.0
2013-11-21 15:55:00,49.72,49.76,49.71,49.73,67600.0,36.4451,36.4744,36.4378,36.4524,67600.0
2013-11-22 09:30:00,49.82,49.86,49.74,49.74,7300.0,36.5184,36.5477,36.4597,36.4597,7300.0
2013-11-22 09:35:00,49.77,49.77,49.71,49.72,700.0,36.4817,36.4817,36.4378,36.4451,700.0
2013-11-22 09:40:00,49.73,49.73,49.69,49.7,33300.0,36.4524,36.4524,36.4231,36.4304,33300.0
2013-11-22 09:45:00,49.7,49.75,49.7,49.75,3100.0,36.4304,36.4671,36.4304,36.4671,3100.0
2013-11-22 09:50:00,49.75,49.75,49.73,49.74,11700.0,36.4671,36.4671,36.4524,36.4597,11700.0
2013-11-22 09:55:00,49.75,49.77,49.74,49.77,3100.0,36.4671,36.4817,36.4597,36.4817,3100.0
2013-11-22 10:00:00,49.76,49.78,49.75,49.77,3300.0,36.4744,36.4891,36.4671,36.4817,3300.0
2013-11-22 10:05:00,49.78,49.78,49.78,49.78,100.0,36.4891,36.4891,36.4891,36.4891,100.0
2013-11-22 10:10:00,49.79,49.85,49.78,49.85,1100.0,36.4964,36.5404,36.4891,36.5404,1100.0
2013-11-22 10:15:00,49.85,49.86,49.84,49.85,4900.0,36.5404,36.5477,36.533,36.5404,4900.0
2013-11-22 10:20:00,49.86,49.86,49.85,49.85,1000.0,36.5477,36.5477,36.5404,36.5404,1000.0
2013-11-22 10:25:00,49.86,49.87,49.83,49.86,5200.0,36.5477,36.555,36.5257,36.5477,5200.0
2013-11-22 10:30:00,49.87,49.87,49.87,49.87,100.0,36.555,36.555,36.555,36.555,100.0
2013-11-22 10:35:00,49.83,49.85,49.82,49.82,1900.0,36.5257,36.5404,36.5184,36.5184,1900.0
2013-11-22 10:40:00,49.86,49.86,49.84,49.84,900.0,36.5477,36.5477,36.533,36.533,900.0
2013-11-22 10:45:00,49.83,49.83,49.8,49.8,11500.0,36.5257,36.5257,36.5037,36.5037,11500.0
2013-11-22 10:50:00,49.81,49.81,49.78,49.79,6500.0,36.5111,36.5111,36.4891,36.4964,6500.0
2013-11-22 10:55:00,49.8,49.8,49.8,49.8,100.0,36.5037,36.5037,36.5037,36.5037,100.0
2013-11-22 11:00:00,49.79,49.84,49.79,49.82,1800.0,36.4964,36.533,36.4964,36.5184,1800.0
2013-11-22 11:05:00,49.78,49.8,49.77,49.79,4300.0,36.4891,36.5037,36.4817,36.4964,4300.0
2013-11-22 11:10:00,49.79,49.81,49.77,49.77,2700.0,36.4964,36.5111,36.4817,36.4817,2700.0
2013-11-22 11:15:00,49.76,49.79,49.76,49.79,3100.0,36.4744,36.4964,36.4744,36.4964,3100.0
2013-11-22 11:20:00,49.81,49.81,49.81,49.81,2000.0,36.5111,36.5111,36.5111,36.5111,2000.0
2013-11-22 11:25:00,49.82,49.83,49.8,49.8,1800.0,36.5184,36.5257,36.5037,36.5037,1800.0
2013-11-22 11:30:00,49.8,49.83,49.79,49.83,900.0,36.5037,36.5257,36.4964,36.5257,900.0
2013-11-22 11:35:00,49.82,49.83,49.8,49.82,2000.0,36.5184,36.5257,36.5037,36.5184,2000.0
2013-11-22 11:40:00,49.83,49.85,49.83,49.85,1100.0,36.5257,36.5404,36.5257,36.5404,1100.0
2013-11-22 11:45:00,49.86,49.87,49.83,49.83,2900.0,36.5477,36.555,36.5257,36.5257,2900.0
2013-11-22 11:50:00,49.86,49.86,49.86,49.86,300.0,36.5477,36.5477,36.5477,36.5477,300.0
2013-11-22 11:55:00,49.89,49.89,49.87,49.89,1000.0,36.5697,36.5697,36.555,36.5697,1000.0
2013-11-22 12:00:00,49.89,49.91,49.87,49.9,3000.0,36.5697,36.5844,36.555,36.577,3000.0
2013-11-22 12:05:00,49.91,49.92,49.9,49.92,2000.0,36.5844,36.5917,36.577,36.5917,2000.0
2013-11-22 12:10:00,49.93,49.94,49.93,49.94,10500.0,36.599,36.6063,36.599,36.6063,10500.0
2013-11-22 12:15:00,49.94,49.97,49.94,49.97,2300.0,36.6063,36.6283,36.6063,36.6283,2300.0
2013-11-22 12:20:00,49.98,50.0,49.98,50.0,9200.0,36.6357,36.6503,36.6357,36.6503,9200.0
2013-11-22 12:25:00,50.0,50.0,49.99,49.99,1200.0,36.6503,36.6503,36.643,36.643,1200.0
2013-11-22 12:30:00,49.98,49.99,49.97,49.98,1600.0,36.6357,36.643,36.6283,36.6357,1600.0
2013-11-22 12:35:00,49.98,50.0,49.98,49.98,500.0,36.6357,36.6503,36.6357,36.6357,500.0
2013-11-22 12:40:00,49.99,50.0,49.99,50.0,200.0,36.643,36.6503,36.643,36.6503,200.0
2013-11-22 12:45:00,49.99,50.0,49.99,49.99,600.0,36.643,36.6503,36.643,36.643,600.0
2013-11-22 12:50:00,50.0,50.0,50.0,50.0,1200.0,36.6503,36.6503,36.6503,36.6503,1200.0
2013-11-22 12:55:00,50.02,50.02,50.02,50.02,400.0,36.665,36.665,36.665,36.665,400.0
2013-11-22 13:00:00,50.02,50.02,50.02,50.02,0.0,36.665,36.665,36.665,36.665,0.0
2013-11-22 13:05:00,50.02,50.05,50.02,50.05,1900.0,36.665,36.687,36.665,36.687,1900.0
2013-11-22 13:10:00,50.05,50.07,50.05,50.06,1100.0,36.687,36.7016,36.687,36.6943,1100.0
2013-11-22 13:15:00,50.07,50.08,50.06,50.07,6600.0,36.7016,36.709,36.6943,36.7016,6600.0
2013-11-22 13:20:00,50.09,50.1,50.09,50.1,300.0,36.7163,36.7236,36.7163,36.7236,300.0
2013-11-22 13:25:00,50.1,50.11,50.1,50.11,4000.0,36.7236,36.731,36.7236,36.731,4000.0
2013-11-22 13:30:00,50.11,50.11,50.09,50.09,500.0,36.731,36.731,36.7163,36.7163,500.0
2013-11-22 13:35:00,50.08,50.08,50.08,50.08,300.0,36.709,36.709,36.709,36.709,300.0
2013-11-22 13:40:00,50.08,50.08,50.03,50.04,6800.0,36.709,36.709,36.6723,36.6796,6800.0
2013-11-22 13:45:00,50.04,50.04,50.03,50.03,2800.0,36.6796,36.6796,36.6723,36.6723,2800.0
2013-11-22 13:50:00,50.01,50.03,50.01,50.02,2500.0,36.6577,36.6723,36.6577,36.665,2500.0
2013-11-22 13:55:00,50.01,50.01,49.99,50.01,1600.0,36.6577,36.6577,36.643,36.6577,1600.0
2013-11-22 14:00:00,50.01,50.04,50.01,50.03,2400.0,36.6577,36.6796,36.6577,36.6723,2400.0
2013-11-22 14:05:00,50.05,50.05,50.04,50.04,2700.0,36.687,36.687,36.6796,36.6796,2700.0
2013-11-22 14:10:00,50.06,50.06,50.06,50.06,400.0,36.6943,36.6943,36.6943,36.6943,400.0
2013-11-22 14:15:00,50.05,50.05,50.04,50.04,400.0,36.687,36.687,36.6796,36.6796,400.0
2013-11-22 14:20:00,50.06,50.06,50.04,50.04,17400.0,36.6943,36.6943,36.6796,36.6796,17400.0
2013-11-22 14:25:00,50.05,50.07,50.05,50.05,3300.0,36.687,36.7016,36.687,36.687,3300.0
2013-11-22 14:30:00,50.06,50.07,50.06,50.07,8000.0,36.6943,36.7016,36.6943,36.7016,8000.0
2013-11-22 14:35:00,50.06,50.07,50.06,50.06,1000.0,36.6943,36.7016,36.6943,36.6943,1000.0
2013-11-22 14:40:00,50.06,50.06,50.05,50.06,4200.0,36.6943,36.6943,36.687,36.6943,4200.0
2013-11-22 14:45:00,50.06,50.07,50.05,50.06,2200.0,36.6943,36.7016,36.687,36.6943,2200.0
2013-11-22 14:50:00,50.07,50.07,50.04,50.04,2200.0,36.7016,36.7016,36.6796,36.6796,2200.0
2013-11-22 14:55:00,50.04,50.05,50.04,50.05,5700.0,36.6796,36.687,36.6796,36.687,5700.0
2013-11-22 15:00:00,50.06,50.06,50.06,50.06,1600.0,36.6943,36.6943,36.6943,36.6943,1600.0
2013-11-22 15:05:00,50.07,50.09,50.07,50.09,16400.0,36.7016,36.7163,36.7016,36.7163,16400.0
2013-11-22 15:10:00,50.09,50.09,50.08,50.09,4400.0,36.7163,36.7163,36.709,36.7163,4400.0
2013-11-22 15:15:00,50.09,50.1,50.09,50.1,1300.0,36.7163,36.7236,36.7163,36.7236,1300.0
2013-11-22 15:20:00,50.1,50.11,50.08,50.11,1000.0,36.7236,36.731,36.709,36.731,1000.0
2013-11-22 15:25:00,50.11,50.11,50.1,50.1,4600.0,36.731,36.731,36.7236,36.7236,4600.0
2013-11-22 15:30:00,50.09,50.09,50.09,50.09,200.0,36.7163,36.7163,36.7163,36.7163,200.0
2013-11-22 15:35:00,50.1,50.1,50.09,50.09,4200.0,36.7236,36.7236,36.7163,36.7163,4200.0
2013-11-22 15:40:00,50.09,50.1,50.09,50.1,600.0,36.7163,36.7236,36.7163,36.7236,600.0
2013-11-22 15:45:00,50.11,50.11,50.09,50.09,12300.0,36.731,36.731,36.7163,36.7163,12300.0
2013-11-22 15:50:00,50.09,50.1,50.04,50.04,16300.0,36.7163,36.7236,36.6796,36.6796,16300.0
2013-11-22 15:55:00,50.04,50.05,50.01,50.01,23000.0,36.6796,36.687,36.6577,36.6577,23000.0
2013-11-25 09:30:00,50.0,50.11,49.99,50.03,19800.0,36.6503,36.731,36.643,36.6723,19800.0
2013-11-25 09:35:00,50.01,50.01,49.97,50.01,9800.0,36.6577,36.6577,36.6283,36.6577,9800.0
2013-11-25 09:40:00,50.02,50.02,49.97,50.0,7800.0,36.665,36.665,36.6283,36.6503,7800.0
2013-11-25 09:45:00,50.02,50.02,49.95,49.95,3900.0,36.665,36.665,36.6137,36.6137,3900.0
2013-11-25 09:50:00,49.94,50.02,49.94,50.0,13900.0,36.6063,36.665,36.6063,36.6503,13900.0
2013-11-25 09:55:00,50.0,50.04,49.99,49.99,7900.0,36.6503,36.6796,36.643,36.643,7900.0
2013-11-25 10:00:00,50.01,50.03,49.96,49.96,23700.0,36.6577,36.6723,36.621,36.621,23700.0
2013-11-25 10:05:00,49.96,50.0,49.96,49.97,18700.0,36.621,36.6503,36.621,36.6283,18700.0
2013-11-25 10:10:00,49.97,50.0,49.93,49.93,31900.0,36.6283,36.6503,36.599,36.599,31900.0
2013-11-25 10:15:00,49.94,49.95,49.92,49.93,40800.0,36.6063,36.6137,36.5917,36.599,40800.0
2013-11-25 10:20:00,49.94,49.96,49.92,49.94,21500.0,36.6063,36.621,36.5917,36.6063,21500.0
2013-11-25 10:25:00,49.94,49.94,49.9,49.9,22700.0,36.6063,36.6063,36.577,36.577,22700.0
2013-11-25 10:30:00,49.89,49.91,49.87,49.87,12400.0,36.5697,36.5844,36.555,36.555,12400.0
2013-11-25 10:35:00,49.87,49.92,49.86,49.88,18200.0,36.555,36.5917,36.5477,36.5624,18200.0
2013-11-25 10:40:00,49.88,49.89,49.86,49.88,17700.0,36.5624,36.5697,36.5477,36.5624,17700.0
2013-11-25 10:45:00,49.87,49.89,49.86,49.89,14300.0,36.555,36.5697,36.5477,36.5697,14300.0
2013-11-25 10:50:00,49.87,49.89,49.86,49.87,10700.0,36.555,36.5697,36.5477,36.555,10700.0
2013-11-25 10:55:00,49.87,49.88,49.85,49.85,6600.0,36.555,36.5624,36.5404,36.5404,6600.0
2013-11-25 11:00:00,49.84,49.84,49.8,49.81,10300.0,36.533,36.533,36.5037,36.5111,10300.0
2013-11-25 11:05:00,49.83,49.83,49.78,49.78,11300.0,36.5257,36.5257,36.4891,36.4891,11300.0
2013-11-25 11:10:00,49.8,49.81,49.75,49.75,174100.0,36.5037,36.5111,36.4671,36.4671,174100.0
2013-11-25 11:15:00,49.75,49.8,49.75,49.8,4200.0,36.4671,36.5037,36.4671,36.5037,4200.0
2013-11-25 11:20:00,49.79,49.79,49.78,49.78,9000.0,36.4964,36.4964,36.4891,36.4891,9000.0
2013-11-25 11:25:00,49.8,49.82,49.77,49.77,26200.0,36.5037,36.5184,36.4817,36.4817,26200.0
2013-11-25 11:30:00,49.77,49.8,49.76,49.79,8700.0,36.4817,36.5037,36.4744,36.4964,8700.0
2013-11-25 11:35:00,49.8,49.82,49.79,49.82,13300.0,36.5037,36.5184,36.4964,36.5184,13300.0
2013-11-25 11:40:00,49.8,49.81,49.76,49.76,12000.0,36.5037,36.5111,36.4744,36.4744,12000.0
2013-11-25 11:45:00,49.77,49.79,49.77,49.78,6100.0,36.4817,36.4964,36.4817,36.4891,6100.0
2013-11-25 11:50:00,49.79,49.82,49.79,49.81,6500.0,36.4964,36.5184,36.4964,36.5111,6500.0
2013-11-25 11:55:00,49.81,49.83,49.81,49.81,1100.0,36.5111,36.5257,36.5111,36.5111,1100.0
2013-11-25 12:00:00,49.79,49.8,49.78,49.78,6300.0,36.4964,36.5037,36.4891,36.4891,6300.0
2013-11-25 12:05:00,49.79,49.79,49.78,49.79,400.0,36.4964,36.4964,36.4891,36.4964,400.0
2013-11-25 12:10:00,49.8,49.81,49.79,49.79,11600.0,36.5037,36.5111,36.4964,36.4964,11600.0
2013-11-25 12:15:00,49.8,49.8,49.78,49.78,11800.0,36.5037,36.5037,36.4891,36.4891,11800.0
2013-11-25 12:20:00,49.78,49.79,49.76,49.78,8900.0,36.4891,36.4964,36.4744,36.4891,8900.0
2013-11-25 12:25:00,49.78,49.8,49.78,49.79,3000.0,36.4891,36.5037,36.4891,36.4964,3000.0
2013-11-25 12:30:00,49.79,49.79,49.77,49.77,2900.0,36.4964,36.4964,36.4817,36.4817,2900.0
2013-11-25 12:35:00,49.77,49.79,49.77,49.78,5700.0,36.4817,36.4964,36.4817,36.4891,5700.0
2013-11-25 12:40:00,49.78,49.79,49.76,49.76,11800.0,36.4891,36.4964,36.4744,36.4744,11800.0
2013-11-25 12:45:00,49.76,49.77,49.75,49.76,17000.0,36.4744,36.4817,36.4671,36.4744,17000.0
2013-11-25 12:50:00,49.75,49.76,49.74,49.74,10800.0,36.4671,36.4744,36.4597,36.4597,10800.0
2013-11-25 12:55:00,49.74,49.75,49.73,49.74,5100.0,36.4597,36.4671,36.4524,36.4597,5100.0
2013-11-25 13:00:00,49.75,49.75,49.72,49.72,7400.0,36.4671,36.4671,36.4451,36.4451,7400.0
2013-11-25 13:05:00,49.72,49.73,49.7,49.71,4200.0,36.4451,36.4524,36.4304,36.4378,4200.0
2013-11-25 13:10:00,49.72,49.73,49.71,49.71,3800.0,36.4451,36.4524,36.4378,36.4378,3800.0
2013-11-25 13:15:00,49.71,49.72,49.7,49.7,10500.0,36.4378,36.4451,36.4304,36.4304,10500.0
2013-11-25 13:20:00,49.7,49.72,49.7,49.71,5700.0,36.4304,36.4451,36.4304,36.4378,5700.0
2013-11-25 13:25:00,49.71,49.73,49.71,49.71,3200.0,36.4378,36.4524,36.4378,36.4378,3200.0
2013-11-25 13:30:00,49.71,49.72,49.7,49.7,6600.0,36.4378,36.4451,36.4304,36.4304,6600.0
2013-11-25 13:35:00,49.7,49.7,49.67,49.67,32300.0,36.4304,36.4304,36.4084,36.4084,32300.0
2013-11-25 13:40:00,49.67,49.68,49.66,49.68,5100.0,36.4084,36.4158,36.4011,36.4158,5100.0
2013-11-25 13:45:00,49.69,49.7,49.68,49.7,5000.0,36.4231,36.4304,36.4158,36.4304,5000.0
2013-11-25 13:50:00,49.69,49.71,49.69,49.69,20700.0,36.4231,36.4378,36.4231,36.4231,20700.0
2013-11-25 13:55:00,49.7,49.74,49.7,49.73,4300.0,36.4304,36.4597,36.4304,36.4524,4300.0
2013-11-25 14:00:00,49.73,49.74,49.72,49.73,10200.0,36.4524,36.4597,36.4451,36.4524,10200.0
2013-11-25 14:05:00,49.73,49.75,49.73,49.75,59800.0,36.4524,36.4671,36.4524,36.4671,59800.0
2013-11-25 14:10:00,49.75,49.75,49.72,49.74,14100.0,36.4671,36.4671,36.4451,36.4597,14100.0
2013-11-25 14:15:00,49.73,49.73,49.71,49.71,2000.0,36.4524,36.4524,36.4378,36.4378,2000.0
2013-11-25 14:20:00,49.72,49.72,49.7,49.7,12500.0,36.4451,36.4451,36.4304,36.4304,12500.0
2013-11-25 14:25:00,49.7,49.7,49.69,49.7,2200.0,36.4304,36.4304,36.4231,36.4304,2200.0
2013-11-25 14:30:00,49.69,49.71,49.68,49.69,2400.0,36.4231,36.4378,36.4158,36.4231,2400.0
2013-11-25 14:35:00,49.68,49.7,49.68,49.68,4000.0,36.4158,36.4304,36.4158,36.4158,4000.0
2013-11-25 14:40:00,49.69,49.69,49.68,49.69,1400.0,36.4231,36.4231,36.4158,36.4231,1400.0
2013-11-25 14:45:00,49.68,49.7,49.67,49.68,13000.0,36.4158,36.4304,36.4084,36.4158,13000.0
2013-11-25 14:50:00,49.67,49.67,49.65,49.66,4400.0,36.4084,36.4084,36.3938,36.4011,4400.0
2013-11-25 14:55:00,49.68,49.68,49.64,49.65,14600.0,36.4158,36.4158,36.3864,36.3938,14600.0
2013-11-25 15:00:00,49.65,49.65,49.61,49.61,11500.0,36.3938,36.3938,36.3645,36.3645,11500.0
2013-11-25 15:05:00,49.61,49.61,49.57,49.58,8300.0,36.3645,36.3645,36.3351,36.3425,8300.0
2013-11-25 15:10:00,49.53,49.55,49.52,49.52,4800.0,36.3058,36.3205,36.2985,36.2985,4800.0
2013-11-25 15:15:00,49.51,49.52,49.47,49.51,63100.0,36.2911,36.2985,36.2618,36.2911,63100.0
2013-11-25 15:20:00,49.52,49.56,49.51,49.51,6400.0,36.2985,36.3278,36.2911,36.2911,6400.0
2013-11-25 15:25:00,49.49,49.5,49.48,49.49,12900.0,36.2765,36.2838,36.2692,36.2765,12900.0
2013-11-25 15:30:00,49.49,49.49,49.46,49.48,6000.0,36.2765,36.2765,36.2545,36.2692,6000.0
2013-11-25 15:35:00,49.46,49.48,49.43,49.47,18600.0,36.2545,36.2692,36.2325,36.2618,18600.0
2013-11-25 15:40:00,49.46,49.5,49.45,49.49,10600.0,36.2545,36.2838,36.2472,36.2765,10600.0
2013-11-25 15:45:00,49.48,49.55,49.48,49.55,7900.0,36.2692,36.3205,36.2692,36.3205,7900.0
2013-11-25 15:50:00,49.52,49.52,49.45,49.45,13100.0,36.2985,36.2985,36.2472,36.2472,13100.0
2013-11-25 15:55:00,49.44,49.47,49.44,49.47,9000.0,36.2398,36.2618,36.2398,36.2618,9000.0
2013-11-26 09:30:00,49.67,49.67,49.46,49.52,20900.0,36.4084,36.4084,36.2545,36.2985,20900.0
2013-11-26 09:35:00,49.51,49.51,49.46,49.47,4900.0,36.2911,36.2911,36.2545,36.2618,4900.0
2013-11-26 09:40:00,49.46,49.5,49.45,49.45,5600.0,36.2545,36.2838,36.2472,36.2472,5600.0
2013-11-26 09:45:00,49.43,49.45,49.4,49.41,9600.0,36.2325,36.2472,36.2105,36.2178,9600.0
2013-11-26 09:50:00,49.42,49.42,49.38,49.41,11600.0,36.2252,36.2252,36.1959,36.2178,11600.0
2013-11-26 09:55:00,49.41,49.42,49.38,49.41,7000.0,36.2178,36.2252,36.1959,36.2178,7000.0
2013-11-26 10:00:00,49.38,49.43,49.38,49.38,9800.0,36.1959,36.2325,36.1959,36.1959,9800.0
2013-11-26 10:05:00,49.38,49.38,49.32,49.33,51300.0,36.1959,36.1959,36.1519,36.1592,51300.0
2013-11-26 10:10:00,49.33,49.38,49.33,49.38,14600.0,36.1592,36.1959,36.1592,36.1959,14600.0
2013-11-26 10:15:00,49.38,49.39,49.37,49.39,3100.0,36.1959,36.2032,36.1885,36.2032,3100.0
2013-11-26 10:20:00,49.4,49.41,49.39,49.4,1700.0,36.2105,36.2178,36.2032,36.2105,1700.0
2013-11-26 10:25:00,49.4,49.41,49.39,49.39,12700.0,36.2105,36.2178,36.2032,36.2032,12700.0
2013-11-26 10:30:00,49.39,49.41,49.39,49.39,2200.0,36.2032,36.2178,36.2032,36.2032,2200.0
2013-11-26 10:35:00,49.4,49.41,49.39,49.41,9500.0,36.2105,36.2178,36.2032,36.2178,9500.0
2013-11-26 10:40:00,49.42,49.43,49.39,49.42,4900.0,36.2252,36.2325,36.2032,36.2252,4900.0
2013-11-26 10:45:00,49.41,49.43,49.4,49.42,3500.0,36.2178,36.2325,36.2105,36.2252,3500.0
2013-11-26 10:50:00,49.42,49.45,49.42,49.45,1500.0,36.2252,36.2472,36.2252,36.2472,1500.0
2013-11-26 10:55:00,49.43,49.44,49.41,49.44,1100.0,36.2325,36.2398,36.2178,36.2398,1100.0
2013-11-26 11:00:00,49.44,49.44,49.44,49.44,0.0,36.2398,36.2398,36.2398,36.2398,0.0
2013-11-26 11:05:00,49.47,49.47,49.44,49.44,3100.0,36.2618,36.2618,36.2398,36.2398,3100.0
2013-11-26 11:10:00,49.45,49.45,49.45,49.45,100.0,36.2472,36.2472,36.2472,36.2472,100.0
2013-11-26 11:15:00,49.46,49.48,49.45,49.47,4700.0,36.2545,36.2692,36.2472,36.2618,4700.0
2013-11-26 11:20:00,49.48,49.49,49.47,49.48,1100.0,36.2692,36.2765,36.2618,36.2692,1100.0
2013-11-26 11:25:00,49.48,49.49,49.45,49.45,3300.0,36.2692,36.2765,36.2472,36.2472,3300.0
2013-11-26 11:30:00,49.43,49.44,49.41,49.42,6600.0,36.2325,36.2398,36.2178,36.2252,6600.0
2013-11-26 11:35:00,49.41,49.43,49.41,49.42,1400.0,36.2178,36.2325,36.2178,36.2252,1400.0
2013-11-26 11:40:00,49.43,49.46,49.43,49.45,7300.0,36.2325,36.2545,36.2325,36.2472,7300.0
2013-11-26 11:45:00,49.45,49.48,49.45,49.46,1900.0,36.2472,36.2692,36.2472,36.2545,1900.0
2013-11-26 11:50:00,49.49,49.5,49.49,49.5,6500.0,36.2765,36.2838,36.2765,36.2838,6500.0
2013-11-26 11:55:00,49.5,49.51,49.47,49.47,3700.0,36.2838,36.2911,36.2618,36.2618,3700.0
2013-11-26 12:00:00,49.47,49.48,49.46,49.48,5200.0,36.2618,36.2692,36.2545,36.2692,5200.0
2013-11-26 12:05:00,49.47,49.49,49.47,49.48,1000.0,36.2618,36.2765,36.2618,36.2692,1000.0
2013-11-26 12:10:00,49.48,49.48,49.48,49.48,4000.0,36.2692,36.2692,36.2692,36.2692,4000.0
2013-11-26 12:15:00,49.49,49.54,49.49,49.54,1700.0,36.2765,36.3131,36.2765,36.3131,1700.0
2013-11-26 12:20:00,49.56,49.61,49.56,49.56,5500.0,36.3278,36.3645,36.3278,36.3278,5500.0
2013-11-26 12:25:00,49.55,49.55,49.52,49.53,5800.0,36.3205,36.3205,36.2985,36.3058,5800.0
2013-11-26 12:30:00,49.53,49.53,49.52,49.52,800.0,36.3058,36.3058,36.2985,36.2985,800.0
2013-11-26 12:35:00,49.53,49.55,49.53,49.55,1900.0,36.3058,36.3205,36.3058,36.3205,1900.0
2013-11-26 12:40:00,49.55,49.57,49.55,49.56,3900.0,36.3205,36.3351,36.3205,36.3278,3900.0
2013-11-26 12:45:00,49.56,49.59,49.55,49.59,400.0,36.3278,36.3498,36.3205,36.3498,400.0
2013-11-26 12:50:00,49.57,49.57,49.55,49.55,4000.0,36.3351,36.3351,36.3205,36.3205,4000.0
2013-11-26 12:55:00,49.56,49.57,49.52,49.57,66300.0,36.3278,36.3351,36.2985,36.3351,66300.0
2013-11-26 13:00:00,49.57,49.58,49.54,49.58,3500.0,36.3351,36.3425,36.3131,36.3425,3500.0
2013-11-26 13:05:00,49.56,49.58,49.56,49.57,3100.0,36.3278,36.3425,36.3278,36.3351,3100.0
2013-11-26 13:10:00,49.58,49.6,49.58,49.59,12200.0,36.3425,36.3571,36.3425,36.3498,12200.0
2013-11-26 13:15:00,49.58,49.6,49.58,49.58,5200.0,36.3425,36.3571,36.3425,36.3425,5200.0
2013-11-26 13:20:00,49.58,49.59,49.56,49.59,2800.0,36.3425,36.3498,36.3278,36.3498,2800.0
2013-11-26 13:25:00,49.59,49.59,49.58,49.59,1000.0,36.3498,36.3498,36.3425,36.3498,1000.0
2013-11-26 13:30:00,49.59,49.62,49.57,49.58,5000.0,36.3498,36.3718,36.3351,36.3425,5000.0
2013-11-26 13:35:00,49.6,49.61,49.59,49.59,2000.0,36.3571,36.3645,36.3498,36.3498,2000.0
2013-11-26 13:40:00,49.6,49.67,49.58,49.67,6700.0,36.3571,36.4084,36.3425,36.4084,6700.0
2013-11-26 13:45:00,49.65,49.67,49.65,49.65,2100.0,36.3938,36.4084,36.3938,36.3938,2100.0
2013-11-26 13:50:00,49.67,49.67,49.65,49.66,1400.0,36.4084,36.4084,36.3938,36.4011,1400.0
2013-11-26 13:55:00,49.63,49.63,49.62,49.63,1400.0,36.3791,36.3791,36.3718,36.3791,1400.0
2013-11-26 14:00:00,49.61,49.61,49.6,49.6,2000.0,36.3645,36.3645,36.3571,36.3571,2000.0
2013-11-26 14:05:00,49.58,49.59,49.58,49.59,2700.0,36.3425,36.3498,36.3425,36.3498,2700.0
2013-11-26 14:10:00,49.59,49.6,49.59,49.6,700.0,36.3498,36.3571,36.3498,36.3571,700.0
2013-11-26 14:15:00,49.59,49.59,49.58,49.59,4000.0,36.3498,36.3498,36.3425,36.3498,4000.0
2013-11-26 14:20:00,49.58,49.59,49.56,49.59,10700.0,36.3425,36.3498,36.3278,36.3498,10700.0
2013-11-26 14:25:00,49.61,49.62,49.6,49.6,1300.0,36.3645,36.3718,36.3571,36.3571,1300.0
2013-11-26 14:30:00,49.58,49.62,49.58,49.62,1200.0,36.3425,36.3718,36.3425,36.3718,1200.0
2013-11-26 14:35:00,49.61,49.61,49.59,49.6,6700.0,36.3645,36.3645,36.3498,36.3571,6700.0
2013-11-26 14:40:00,49.61,49.61,49.59,49.59,600.0,36.3645,36.3645,36.3498,36.3498,600.0
2013-11-26 14:45:00,49.61,49.64,49.61,49.64,300.0,36.3645,36.3864,36.3645,36.3864,300.0
2013-11-26 14:50:00,49.64,49.64,49.6,49.62,6800.0,36.3864,36.3864,36.3571,36.3718,6800.0
2013-11-26 14:55:00,49.61,49.64,49.61,49.62,3800.0,36.3645,36.3864,36.3645,36.3718,3800.0
2013-11-26 15:00:00,49.62,49.64,49.61,49.63,5400.0,36.3718,36.3864,36.3645,36.3791,5400.0
2013-11-26 15:05:00,49.62,49.65,49.62,49.65,17400.0,36.3718,36.3938,36.3718,36.3938,17400.0
2013-11-26 15:10:00,49.65,49.68,49.65,49.65,5400.0,36.3938,36.4158,36.3938,36.3938,5400.0
2013-11-26 15:15:00,49.66,49.66,49.64,49.66,2900.0,36.4011,36.4011,36.3864,36.4011,2900.0
2013-11-26 15:20:00,49.67,49.68,49.66,49.66,5200.0,36.4084,36.4158,36.4011,36.4011,5200.0
2013-11-26 15:25:00,49.67,49.72,49.67,49.72,10900.0,36.4084,36.4451,36.4084,36.4451,10900.0
2013-11-26 15:30:00,49.72,49.75,49.72,49.72,13100.0,36.4451,36.4671,36.4451,36.4451,13100.0
2013-11-26 15:35:00,49.73,49.74,49.72,49.74,5500.0,36.4524,36.4597,36.4451,36.4597,5500.0
2013-11-26 15:40:00,49.74,49.77,49.72,49.74,28000.0,36.4597,36.4817,36.4451,36.4597,28000.0
2013-11-26 15:45:00,49.73,49.73,49.67,49.67,4600.0,36.4524,36.4524,36.4084,36.4084,4600.0
2013-11-26 15:50:00,49.66,49.72,49.66,49.69,8200.0,36.4011,36.4451,36.4011,36.4231,8200.0
2013-11-26 15:55:00,49.69,49.69,49.62,49.65,72500.0,36.4231,36.4231,36.3718,36.3938,72500.0
2013-11-27 09:30:00,49.75,49.8,49.75,49.8,3900.0,36.4671,36.5037,36.4671,36.5037,3900.0
2013-11-27 09:35:00,49.78,49.8,49.75,49.78,17400.0,36.4891,36.5037,36.4671,36.4891,17400.0
2013-11-27 09:40:00,49.77,49.79,49.77,49.77,1200.0,36.4817,36.4964,36.4817,36.4817,1200.0
2013-11-27 09:45:00,49.8,49.85,49.8,49.82,1100.0,36.5037,36.5404,36.5037,36.5184,1100.0
2013-11-27 09:50:00,49.84,49.86,49.81,49.83,2100.0,36.533,36.5477,36.5111,36.5257,2100.0
2013-11-27 09:55:00,49.8,49.81,49.75,49.75,6000.0,36.5037,36.5111,36.4671,36.4671,6000.0
2013-11-27 10:00:00,49.77,49.77,49.74,49.74,3300.0,36.4817,36.4817,36.4597,36.4597,3300.0
2013-11-27 10:05:00,49.71,49.72,49.7,49.7,5500.0,36.4378,36.4451,36.4304,36.4304,5500.0
2013-11-27 10:10:00,49.69,49.71,49.68,49.68,5000.0,36.4231,36.4378,36.4158,36.4158,5000.0
2013-11-27 10:15:00,49.67,49.78,49.67,49.78,4400.0,36.4084,36.4891,36.4084,36.4891,4400.0
2013-11-27 10:20:00,49.76,49.78,49.73,49.78,2000.0,36.4744,36.4891,36.4524,36.4891,2000.0
2013-11-27 10:25:00,49.81,49.81,49.78,49.8,1400.0,36.5111,36.5111,36.4891,36.5037,1400.0
2013-11-27 10:30:00,49.81,49.81,49.81,49.81,600.0,36.5111,36.5111,36.5111,36.5111,600.0
2013-11-27 10:35:00,49.85,49.89,49.85,49.89,2600.0,36.5404,36.5697,36.5404,36.5697,2600.0
2013-11-27 10:40:00,49.93,49.96,49.91,49.96,3600.0,36.599,36.621,36.5844,36.621,3600.0
2013-11-27 10:45:00,49.95,49.96,49.93,49.96,4700.0,36.6137,36.621,36.599,36.621,4700.0
2013-11-27 10:50:00,49.96,49.96,49.91,49.91,4900.0,36.621,36.621,36.5844,36.5844,4900.0
2013-11-27 10:55:00,49.92,49.96,49.92,49.96,300.0,36.5917,36.621,36.5917,36.621,300.0
2013-11-27 11:00:00,49.96,49.97,49.95,49.95,1600.0,36.621,36.6283,36.6137,36.6137,1600.0
2013-11-27 11:05:00,49.97,49.99,49.96,49.97,6400.0,36.6283,36.643,36.621,36.6283,6400.0
2013-11-27 11:10:00,49.97,49.99,49.96,49.99,2200.0,36.6283,36.643,36.621,36.643,2200.0
2013-11-27 11:15:00,49.97,49.99,49.97,49.98,5800.0,36.6283,36.643,36.6283,36.6357,5800.0
2013-11-27 11:20:00,49.97,50.01,49.97,50.01,600.0,36.6283,36.6577,36.6283,36.6577,600.0
2013-11-27 11:25:00,50.01,50.01,50.01,50.01,0.0,36.6577,36.6577,36.6577,36.6577,0.0
2013-11-27 11:30:00,50.0,50.02,50.0,50.02,5200.0,36.6503,36.665,36.6503,36.665,5200.0
2013-11-27 11:35:00,50.02,50.03,50.0,50.01,2300.0,36.665,36.6723,36.6503,36.6577,2300.0
2013-11-27 11:40:00,50.0,50.01,49.96,49.97,3000.0,36.6503,36.6577,36.621,36.6283,3000.0
2013-11-27 11:45:00,49.98,50.0,49.97,50.0,2900.0,36.6357,36.6503,36.6283,36.6503,2900.0
2013-11-27 11:50:00,50.0,50.02,49.99,50.0,12600.0,36.6503,36.665,36.643,36.6503,12600.0
2013-11-27 11:55:00,50.0,50.0,49.98,49.98,2900.0,36.6503,36.6503,36.6357,36.6357,2900.0
2013-11-27 12:00:00,49.96,49.98,49.95,49.98,1200.0,36.621,36.6357,36.6137,36.6357,1200.0
2013-11-27 12:05:00,49.96,49.96,49.94,49.94,700.0,36.621,36.621,36.6063,36.6063,700.0
2013-11-27 12:10:00,49.96,49.96,49.94,49.95,3400.0,36.621,36.621,36.6063,36.6137,3400.0
2013-11-27 12:15:00,49.95,49.95,49.93,49.94,1400.0,36.6137,36.6137,36.599,36.6063,1400.0
2013-11-27 12:20:00,49.96,49.96,49.94,49.94,700.0,36.621,36.621,36.6063,36.6063,700.0
2013-11-27 12:25:00,49.97,49.97,49.96,49.96,200.0,36.6283,36.6283,36.621,36.621,200.0
2013-11-27 12:30:00,49.96,49.97,49.96,49.97,500.0,36.621,36.6283,36.621,36.6283,500.0
2013-11-27 12:35:00,49.98,49.99,49.97,49.97,3000.0,36.6357,36.643,36.6283,36.6283,3000.0
2013-11-27 12:40:00,49.98,49.98,49.98,49.98,300.0,36.6357,36.6357,36.6357,36.6357,300.0
2013-11-27 12:45:00,49.97,49.97,49.96,49.96,500.0,36.6283,36.6283,36.621,36.621,500.0
2013-11-27 12:50:00,49.94,49.95,49.91,49.91,500.0,36.6063,36.6137,36.5844,36.5844,500.0
2013-11-27 12:55:00,49.91,49.91,49.87,49.87,700.0,36.5844,36.5844,36.555,36.555,700.0
2013-11-27 13:00:00,49.87,49.88,49.87,49.87,1300.0,36.555,36.5624,36.555,36.555,1300.0
2013-11-27 13:05:00,49.88,49.88,49.88,49.88,1100.0,36.5624,36.5624,36.5624,36.5624,1100.0
2013-11-27 13:10:00,49.88,49.89,49.87,49.87,14900.0,36.5624,36.5697,36.555,36.555,14900.0
2013-11-27 13:15:00,49.86,49.87,49.83,49.83,500.0,36.5477,36.555,36.5257,36.5257,500.0
2013-11-27 13:20:00,49.81,49.82,49.78,49.8,22000.0,36.5111,36.5184,36.4891,36.5037,22000.0
2013-11-27 13:25:00,49.8,49.82,49.79,49.81,7300.0,36.5037,36.5184,36.4964,36.5111,7300.0
2013-11-27 13:30:00,49.81,49.84,49.81,49.83,4000.0,36.5111,36.533,36.5111,36.5257,4000.0
2013-11-27 13:35:00,49.84,49.85,49.83,49.83,1900.0,36.533,36.5404,36.5257,36.5257,1900.0
2013-11-27 13:40:00,49.83,49.88,49.83,49.86,4000.0,36.5257,36.5624,36.5257,36.5477,4000.0
2013-11-27 13:45:00,49.86,49.88,49.85,49.85,1400.0,36.5477,36.5624,36.5404,36.5404,1400.0
2013-11-27 13:50:00,49.85,49.87,49.83,49.83,2200.0,36.5404,36.555,36.5257,36.5257,2200.0
2013-11-27 13:55:00,49.85,49.86,49.85,49.86,1100.0,36.5404,36.5477,36.5404,36.5477,1100.0
2013-11-27 14:00:00,49.86,49.86,49.84,49.84,4600.0,36.5477,36.5477,36.533,36.533,4600.0
2013-11-27 14:05:00,49.86,49.86,49.83,49.83,3500.0,36.5477,36.5477,36.5257,36.5257,3500.0
2013-11-27 14:10:00,49.83,49.86,49.83,49.86,13800.0,36.5257,36.5477,36.5257,36.5477,13800.0
2013-11-27 14:15:00,49.86,49.86,49.84,49.84,1700.0,36.5477,36.5477,36.533,36.533,1700.0
2013-11-27 14:20:00,49.85,49.85,49.84,49.85,1500.0,36.5404,36.5404,36.533,36.5404,1500.0
2013-11-27 14:25:00,49.85,49.89,49.85,49.89,2300.0,36.5404,36.5697,36.5404,36.5697,2300.0
2013-11-27 14:30:00,49.89,49.91,49.89,49.89,3400.0,36.5697,36.5844,36.5697,36.5697,3400.0
2013-11-27 14:35:00,49.87,49.88,49.87,49.88,700.0,36.555,36.5624,36.555,36.5624,700.0
2013-11-27 14:40:00,49.87,49.87,49.86,49.87,1000.0,36.555,36.555,36.5477,36.555,1000.0
2013-11-27 14:45:00,49.89,49.9,49.88,49.9,1800.0,36.5697,36.577,36.5624,36.577,1800.0
2013-11-27 14:50:00,49.9,49.91,49.88,49.91,2000.0,36.577,36.5844,36.5624,36.5844,2000.0
2013-11-27 14:55:00,49.9,49.93,49.88,49.88,44800.0,36.577,36.599,36.5624,36.5624,44800.0
2013-11-27 15:00:00,49.89,49.9,49.87,49.9,7700.0,36.5697,36.577,36.555,36.577,7700.0
2013-11-27 15:05:00,49.9,49.9,49.89,49.89,3100.0,36.577,36.577,36.5697,36.5697,3100.0
2013-11-27 15:10:00,49.95,49.96,49.9,49.9,4000.0,36.6137,36.621,36.577,36.577,4000.0
2013-11-27 15:15:00,49.89,49.9,49.89,49.9,7900.0,36.5697,36.577,36.5697,36.577,7900.0
2013-11-27 15:20:00,49.91,49.92,49.91,49.92,4200.0,36.5844,36.5917,36.5844,36.5917,4200.0
2013-11-27 15:25:00,49.91,49.94,49.9,49.94,8800.0,36.5844,36.6063,36.577,36.6063,8800.0
2013-11-27 15:30:00,49.93,49.96,49.93,49.94,6400.0,36.599,36.621,36.599,36.6063,6400.0
2013-11-27 15:35:00,49.94,49.96,49.94,49.94,2600.0,36.6063,36.621,36.6063,36.6063,2600.0
2013-11-27 15:40:00,49.92,49.95,49.92,49.95,3000.0,36.5917,36.6137,36.5917,36.6137,3000.0
2013-11-27 15:45:00,49.95,49.96,49.92,49.95,6000.0,36.6137,36.621,36.5917,36.6137,6000.0
2013-11-27 15:50:00,49.93,49.97,49.93,49.97,2400.0,36.599,36.6283,36.599,36.6283,2400.0
2013-11-27 15:55:00,49.96,49.99,49.95,49.96,21800.0,36.621,36.643,36.6137,36.621,21800.0
2013-11-29 09:30:00,49.79,50.23,49.79,50.19,4700.0,36.4964,36.8189,36.4964,36.7896,4700.0
2013-11-29 09:35:00,50.2,50.25,50.2,50.24,1900.0,36.7969,36.8336,36.7969,36.8262,1900.0
2013-11-29 09:40:00,50.23,50.26,50.21,50.26,1600.0,36.8189,36.8409,36.8043,36.8409,1600.0
2013-11-29 09:45:00,50.27,50.35,50.27,50.35,5000.0,36.8482,36.9069,36.8482,36.9069,5000.0
2013-11-29 09:50:00,50.32,50.37,50.32,50.37,3400.0,36.8849,36.9215,36.8849,36.9215,3400.0
2013-11-29 09:55:00,50.36,50.37,50.36,50.37,3500.0,36.9142,36.9215,36.9142,36.9215,3500.0
2013-11-29 10:00:00,50.37,50.37,50.35,50.36,1700.0,36.9215,36.9215,36.9069,36.9142,1700.0
2013-11-29 10:05:00,50.36,50.4,50.36,50.39,1800.0,36.9142,36.9435,36.9142,36.9362,1800.0
2013-11-29 10:10:00,50.4,50.41,50.38,50.41,13300.0,36.9435,36.9509,36.9289,36.9509,13300.0
2013-11-29 10:15:00,50.41,50.41,50.4,50.41,2500.0,36.9509,36.9509,36.9435,36.9509,2500.0
2013-11-29 10:20:00,50.39,50.41,50.39,50.41,700.0,36.9362,36.9509,36.9362,36.9509,700.0
2013-11-29 10:25:00,50.39,50.39,50.37,50.37,2900.0,36.9362,36.9362,36.9215,36.9215,2900.0
2013-11-29 10:30:00,50.38,50.4,50.38,50.39,1100.0,36.9289,36.9435,36.9289,36.9362,1100.0
2013-11-29 10:35:00,50.39,50.41,50.39,50.41,4600.0,36.9362,36.9509,36.9362,36.9509,4600.0
2013-11-29 10:40:00,50.38,50.39,50.36,50.38,1400.0,36.9289,36.9362,36.9142,36.9289,1400.0
2013-11-29 10:45:00,50.38,50.38,50.36,50.36,1000.0,36.9289,36.9289,36.9142,36.9142,1000.0
2013-11-29 10:50:00,50.33,50.36,50.33,50.36,3100.0,36.8922,36.9142,36.8922,36.9142,3100.0
2013-11-29 10:55:00,50.35,50.35,50.35,50.35,200.0,36.9069,36.9069,36.9069,36.9069,200.0
2013-11-29 11:00:00,50.38,50.39,50.34,50.35,10200.0,36.9289,36.9362,36.8995,36.9069,10200.0
2013-11-29 11:05:00,50.35,50.38,50.35,50.38,15800.0,36.9069,36.9289,36.9069,36.9289,15800.0
2013-11-29 11:10:00,50.38,50.4,50.37,50.39,3900.0,36.9289,36.9435,36.9215,36.9362,3900.0
2013-11-29 11:15:00,50.41,50.42,50.41,50.42,3500.0,36.9509,36.9582,36.9509,36.9582,3500.0
2013-11-29 11:20:00,50.42,50.44,50.42,50.44,2200.0,36.9582,36.9728,36.9582,36.9728,2200.0
2013-11-29 11:25:00,50.43,50.46,50.43,50.43,7200.0,36.9655,36.9875,36.9655,36.9655,7200.0
2013-11-29 11:30:00,50.43,50.43,50.43,50.43,1500.0,36.9655,36.9655,36.9655,36.9655,1500.0
2013-11-29 11:35:00,50.43,50.43,50.42,50.43,2400.0,36.9655,36.9655,36.9582,36.9655,2400.0
2013-11-29 11:40:00,50.43,50.45,50.43,50.44,4400.0,36.9655,36.9802,36.9655,36.9728,4400.0
2013-11-29 11:45:00,50.44,50.46,50.44,50.44,7700.0,36.9728,36.9875,36.9728,36.9728,7700.0
2013-11-29 11:50:00,50.46,50.48,50.46,50.48,6200.0,36.9875,37.0022,36.9875,37.0022,6200.0
2013-11-29 11:55:00,50.47,50.47,50.45,50.46,6400.0,36.9948,36.9948,36.9802,36.9875,6400.0
2013-11-29 12:00:00,50.47,50.47,50.44,50.44,6800.0,36.9948,36.9948,36.9728,36.9728,6800.0
2013-11-29 12:05:00,50.45,50.46,50.44,50.46,4400.0,36.9802,36.9875,36.9728,36.9875,4400.0
2013-11-29 12:10:00,50.46,50.47,50.45,50.46,3400.0,36.9875,36.9948,36.9802,36.9875,3400.0
2013-11-29 12:15:00,50.47,50.48,50.45,50.45,6900.0,36.9948,37.0022,36.9802,36.9802,6900.0
2013-11-29 12:20:00,50.45,50.46,50.45,50.46,700.0,36.9802,36.9875,36.9802,36.9875,700.0
2013-11-29 12:25:00,50.46,50.48,50.46,50.48,1800.0,36.9875,37.0022,36.9875,37.0022,1800.0
2013-11-29 12:30:00,50.49,50.49,50.48,50.49,8300.0,37.0095,37.0095,37.0022,37.0095,8300.0
2013-11-29 12:35:00,50.48,50.48,50.47,50.47,5900.0,37.0022,37.0022,36.9948,36.9948,5900.0
2013-11-29 12:40:00,50.48,50.49,50.48,50.48,4800.0,37.0022,37.0095,37.0022,37.0022,4800.0
2013-11-29 12:45:00,50.48,50.48,50.4,50.41,8100.0,37.0022,37.0022,36.9435,36.9509,8100.0
2013-11-29 12:50:00,50.4,50.45,50.36,50.45,9500.0,36.9435,36.9802,36.9142,36.9802,9500.0
2013-11-29 12:55:00,50.43,50.48,50.38,50.38,29500.0,36.9655,37.0022,36.9289,36.9289,29500.0
2013-12-02 09:30:00,50.25,50.29,50.2,50.28,9000.0,36.8336,36.8629,36.7969,36.8556,9000.0
2013-12-02 09:35:00,50.28,50.28,50.25,50.25,5000.0,36.8556,36.8556,36.8336,36.8336,5000.0
2013-12-02 09:40:00,50.26,50.26,50.23,50.23,500.0,36.8409,36.8409,36.8189,36.8189,500.0
2013-12-02 09:45:00,50.2,50.22,50.17,50.22,2800.0,36.7969,36.8116,36.7749,36.8116,2800.0
2013-12-02 09:50:00,50.21,50.23,50.21,50.22,800.0,36.8043,36.8189,36.8043,36.8116,800.0
2013-12-02 09:55:00,50.26,50.26,50.21,50.21,2300.0,36.8409,36.8409,36.8043,36.8043,2300.0
2013-12-02 10:00:00,50.21,50.21,50.17,50.18,4400.0,36.8043,36.8043,36.7749,36.7823,4400.0
2013-12-02 10:05:00,50.18,50.21,50.18,50.2,3700.0,36.7823,36.8043,36.7823,36.7969,3700.0
2013-12-02 10:10:00,50.19,50.22,50.11,50.11,5200.0,36.7896,36.8116,36.731,36.731,5200.0
2013-12-02 10:15:00,50.16,50.18,50.14,50.16,5300.0,36.7676,36.7823,36.7529,36.7676,5300.0
2013-12-02 10:20:00,50.18,50.2,50.17,50.18,1600.0,36.7823,36.7969,36.7749,36.7823,1600.0
2013-12-02 10:25:00,50.19,50.2,50.16,50.16,13200.0,36.7896,36.7969,36.7676,36.7676,13200.0
2013-12-02 10:30:00,50.15,50.15,50.12,50.14,7100.0,36.7603,36.7603,36.7383,36.7529,7100.0
2013-12-02 10:35:00,50.12,50.14,50.09,50.1,116400.0,36.7383,36.7529,36.7163,36.7236,116400.0
2013-12-02 10:40:00,50.12,50.14,50.12,50.12,28900.0,36.7383,36.7529,36.7383,36.7383,28900.0
2013-12-02 10:45:00,50.12,50.12,50.08,50.08,9700.0,36.7383,36.7383,36.709,36.709,9700.0
2013-12-02 10:50:00,50.06,50.08,50.04,50.04,29200.0,36.6943,36.709,36.6796,36.6796,29200.0
2013-12-02 10:55:00,50.06,50.06,50.01,50.01,10500.0,36.6943,36.6943,36.6577,36.6577,10500.0
2013-12-02 11:00:00,50.04,50.04,50.0,50.03,28100.0,36.6796,36.6796,36.6503,36.6723,28100.0
2013-12-02 11:05:00,50.01,50.02,50.01,50.01,7200.0,36.6577,36.665,36.6577,36.6577,7200.0
2013-12-02 11:10:00,50.03,50.03,50.01,50.01,19100.0,36.6723,36.6723,36.6577,36.6577,19100.0
2013-12-02 11:15:00,50.01,50.01,49.97,49.98,30200.0,36.6577,36.6577,36.6283,36.6357,30200.0
2013-12-02 11:20:00,49.99,49.99,49.98,49.99,3300.0,36.643,36.643,36.6357,36.643,3300.0
2013-12-02 11:25:00,50.01,50.01,49.98,49.99,10900.0,36.6577,36.6577,36.6357,36.643,10900.0
2013-12-02 11:30:00,50.0,50.01,49.99,49.99,14300.0,36.6503,36.6577,36.643,36.643,14300.0
2013-12-02 11:35:00,49.98,49.98,49.94,49.95,17900.0,36.6357,36.6357,36.6063,36.6137,17900.0
2013-12-02 11:40:00,49.94,49.94,49.92,49.94,8900.0,36.6063,36.6063,36.5917,36.6063,8900.0
2013-12-02 11:45:00,49.92,49.95,49.92,49.95,1300.0,36.5917,36.6137,36.5917,36.6137,1300.0
2013-12-02 11:50:00,49.95,49.98,49.95,49.98,2400.0,36.6137,36.6357,36.6137,36.6357,2400.0
2013-12-02 11:55:00,49.99,50.01,49.98,49.99,18900.0,36.643,36.6577,36.6357,36.643,18900.0
2013-12-02 12:00:00,49.99,49.99,49.99,49.99,700.0,36.643,36.643,36.643,36.643,700.0
2013-12-02 12:05:00,49.99,49.99,49.98,49.98,700.0,36.643,36.643,36.6357,36.6357,700.0
2013-12-02 12:10:00,50.0,50.0,49.99,49.99,30700.0,36.6503,36.6503,36.643,36.643,30700.0
2013-12-02 12:15:00,50.01,50.01,50.0,50.01,9200.0,36.6577,36.6577,36.6503,36.6577,9200.0
2013-12-02 12:20:00,50.01,50.01,50.01,50.01,300.0,36.6577,36.6577,36.6577,36.6577,300.0
2013-12-02 12:25:00,50.02,50.03,50.02,50.03,700.0,36.665,36.6723,36.665,36.6723,700.0
2013-12-02 12:30:00,50.01,50.02,50.0,50.02,12100.0,36.6577,36.665,36.6503,36.665,12100.0
2013-12-02 12:35:00,50.0,50.0,49.99,49.99,1200.0,36.6503,36.6503,36.643,36.643,1200.0
2013-12-02 12:40:00,49.98,49.99,49.98,49.99,4800.0,36.6357,36.643,36.6357,36.643,4800.0
2013-12-02 12:45:00,49.98,49.98,49.94,49.95,12000.0,36.6357,36.6357,36.6063,36.6137,12000.0
2013-12-02 12:50:00,49.97,49.98,49.95,49.95,3400.0,36.6283,36.6357,36.6137,36.6137,3400.0
2013-12-02 12:55:00,49.96,49.96,49.91,49.91,20800.0,36.621,36.621,36.5844,36.5844,20800.0
2013-12-02 13:00:00,49.91,49.92,49.9,49.91,26000.0,36.5844,36.5917,36.577,36.5844,26000.0
2013-12-02 13:05:00,49.92,49.92,49.9,49.9,2000.0,36.5917,36.5917,36.577,36.577,2000.0
2013-12-02 13:10:00,49.9,49.9,49.84,49.85,31000.0,36.577,36.577,36.533,36.5404,31000.0
2013-12-02 13:15:00,49.84,49.87,49.83,49.85,53800.0,36.533,36.555,36.5257,36.5404,53800.0
2013-12-02 13:20:00,49.85,49.86,49.84,49.84,5900.0,36.5404,36.5477,36.533,36.533,5900.0
2013-12-02 13:25:00,49.85,49.85,49.84,49.85,27000.0,36.5404,36.5404,36.533,36.5404,27000.0
2013-12-02 13:30:00,49.84,49.84,49.81,49.82,15100.0,36.533,36.533,36.5111,36.5184,15100.0
2013-12-02 13:35:00,49.8,49.81,49.79,49.8,4600.0,36.5037,36.5111,36.4964,36.5037,4600.0
2013-12-02 13:40:00,49.79,49.8,49.78,49.8,17100.0,36.4964,36.5037,36.4891,36.5037,17100.0
2013-12-02 13:45:00,49.76,49.76,49.74,49.74,1400.0,36.4744,36.4744,36.4597,36.4597,1400.0
2013-12-02 13:50:00,49.73,49.73,49.72,49.73,13800.0,36.4524,36.4524,36.4451,36.4524,13800.0
2013-12-02 13:55:00,49.73,49.76,49.73,49.74,8500.0,36.4524,36.4744,36.4524,36.4597,8500.0
2013-12-02 14:00:00,49.74,49.74,49.7,49.71,3200.0,36.4597,36.4597,36.4304,36.4378,3200.0
2013-12-02 14:05:00,49.7,49.71,49.67,49.68,4300.0,36.4304,36.4378,36.4084,36.4158,4300.0
2013-12-02 14:10:00,49.67,49.67,49.64,49.65,57200.0,36.4084,36.4084,36.3864,36.3938,57200.0
2013-12-02 14:15:00,49.65,49.66,49.62,49.66,3800.0,36.3938,36.4011,36.3718,36.4011,3800.0
2013-12-02 14:20:00,49.63,49.65,49.62,49.64,19500.0,36.3791,36.3938,36.3718,36.3864,19500.0
2013-12-02 14:25:00,49.65,49.65,49.65,49.65,500.0,36.3938,36.3938,36.3938,36.3938,500.0
2013-12-02 14:30:00,49.65,49.66,49.63,49.63,2900.0,36.3938,36.4011,36.3791,36.3791,2900.0
2013-12-02 14:35:00,49.62,49.63,49.61,49.61,8300.0,36.3718,36.3791,36.3645,36.3645,8300.0
2013-12-02 14:40:00,49.6,49.62,49.6,49.61,6500.0,36.3571,36.3718,36.3571,36.3645,6500.0
2013-12-02 14:45:00,49.6,49.63,49.58,49.63,6700.0,36.3571,36.3791,36.3425,36.3791,6700.0
2013-12-02 14:50:00,49.63,49.64,49.63,49.64,3400.0,36.3791,36.3864,36.3791,36.3864,3400.0
2013-12-02 14:55:00,49.65,49.65,49.64,49.65,900.0,36.3938,36.3938,36.3864,36.3938,900.0
2013-12-02 15:00:00,49.64,49.64,49.62,49.64,8400.0,36.3864,36.3864,36.3718,36.3864,8400.0
2013-12-02 15:05:00,49.64,49.65,49.63,49.65,16400.0,36.3864,36.3938,36.3791,36.3938,16400.0
2013-12-02 15:10:00,49.63,49.63,49.63,49.63,200.0,36.3791,36.3791,36.3791,36.3791,200.0
2013-12-02 15:15:00,49.63,49.67,49.63,49.67,16100.0,36.3791,36.4084,36.3791,36.4084,16100.0
2013-12-02 15:20:00,49.66,49.67,49.65,49.66,7000.0,36.4011,36.4084,36.3938,36.4011,7000.0
2013-12-02 15:25:00,49.66,49.66,49.54,49.54,15400.0,36.4011,36.4011,36.3131,36.3131,15400.0
2013-12-02 15:30:00,49.54,49.54,49.47,49.51,14600.0,36.3131,36.3131,36.2618,36.2911,14600.0
2013-12-02 15:35:00,49.51,49.53,49.49,49.5,32400.0,36.2911,36.3058,36.2765,36.2838,32400.0
2013-12-02 15:40:00,49.5,49.51,49.48,49.49,7300.0,36.2838,36.2911,36.2692,36.2765,7300.0
2013-12-02 15:45:00,49.48,49.49,49.46,49.48,5100.0,36.2692,36.2765,36.2545,36.2692,5100.0
2013-12-02 15:50:00,49.46,49.46,49.39,49.43,44700.0,36.2545,36.2545,36.2032,36.2325,44700.0
2013-12-02 15:55:00,49.43,49.48,49.4,49.48,20400.0,36.2325,36.2692,36.2105,36.2692,20400.0
2013-12-03 09:30:00,49.36,49.38,49.34,49.34,3200.0,36.1812,36.1959,36.1665,36.1665,3200.0
2013-12-03 09:35:00,49.37,49.39,49.36,49.39,1900.0,36.1885,36.2032,36.1812,36.2032,1900.0
2013-12-03 09:40:00,49.38,49.43,49.36,49.43,5600.0,36.1959,36.2325,36.1812,36.2325,5600.0
2013-12-03 09:45:00,49.42,49.42,49.39,49.42,5300.0,36.2252,36.2252,36.2032,36.2252,5300.0
2013-12-03 09:50:00,49.44,49.53,49.44,49.53,23500.0,36.2398,36.3058,36.2398,36.3058,23500.0
2013-12-03 09:55:00,49.51,49.55,49.5,49.55,5200.0,36.2911,36.3205,36.2838,36.3205,5200.0
2013-12-03 10:00:00,49.58,49.58,49.5,49.5,2400.0,36.3425,36.3425,36.2838,36.2838,2400.0
2013-12-03 10:05:00,49.53,49.58,49.51,49.58,8500.0,36.3058,36.3425,36.2911,36.3425,8500.0
2013-12-03 10:10:00,49.56,49.58,49.55,49.55,5600.0,36.3278,36.3425,36.3205,36.3205,5600.0
2013-12-03 10:15:00,49.55,49.57,49.54,49.57,4700.0,36.3205,36.3351,36.3131,36.3351,4700.0
2013-12-03 10:20:00,49.58,49.62,49.58,49.61,5200.0,36.3425,36.3718,36.3425,36.3645,5200.0
2013-12-03 10:25:00,49.59,49.59,49.52,49.52,4200.0,36.3498,36.3498,36.2985,36.2985,4200.0
2013-12-03 10:30:00,49.55,49.56,49.54,49.56,2200.0,36.3205,36.3278,36.3131,36.3278,2200.0
2013-12-03 10:35:00,49.55,49.57,49.54,49.56,2800.0,36.3205,36.3351,36.3131,36.3278,2800.0
2013-12-03 10:40:00,49.57,49.57,49.54,49.56,3600.0,36.3351,36.3351,36.3131,36.3278,3600.0
2013-12-03 10:45:00,49.57,49.59,49.55,49.58,4800.0,36.3351,36.3498,36.3205,36.3425,4800.0
2013-12-03 10:50:00,49.58,49.58,49.51,49.51,4900.0,36.3425,36.3425,36.2911,36.2911,4900.0
2013-12-03 10:55:00,49.52,49.52,49.47,49.47,2200.0,36.2985,36.2985,36.2618,36.2618,2200.0
2013-12-03 11:00:00,49.48,49.48,49.43,49.43,10200.0,36.2692,36.2692,36.2325,36.2325,10200.0
2013-12-03 11:05:00,49.45,49.45,49.41,49.41,500.0,36.2472,36.2472,36.2178,36.2178,500.0
2013-12-03 11:10:00,49.44,49.45,49.42,49.42,4000.0,36.2398,36.2472,36.2252,36.2252,4000.0
2013-12-03 11:15:00,49.42,49.42,49.32,49.32,28400.0,36.2252,36.2252,36.1519,36.1519,28400.0
2013-12-03 11:20:00,49.32,49.33,49.29,49.29,7700.0,36.1519,36.1592,36.1299,36.1299,7700.0
2013-12-03 11:25:00,49.3,49.3,49.19,49.19,7000.0,36.1372,36.1372,36.0566,36.0566,7000.0
2013-12-03 11:30:00,49.18,49.21,49.16,49.18,2100.0,36.0493,36.0712,36.0346,36.0493,2100.0
2013-12-03 11:35:00,49.18,49.18,49.16,49.16,2500.0,36.0493,36.0493,36.0346,36.0346,2500.0
2013-12-03 11:40:00,49.15,49.15,49.11,49.13,4100.0,36.0273,36.0273,35.9979,36.0126,4100.0
2013-12-03 11:45:00,49.1,49.1,49.07,49.09,5600.0,35.9906,35.9906,35.9686,35.9833,5600.0
2013-12-03 11:50:00,49.09,49.12,49.09,49.12,4700.0,35.9833,36.0053,35.9833,36.0053,4700.0
2013-12-03 11:55:00,49.14,49.22,49.14,49.22,4800.0,36.0199,36.0786,36.0199,36.0786,4800.0
2013-12-03 12:00:00,49.21,49.23,49.18,49.19,6300.0,36.0712,36.0859,36.0493,36.0566,6300.0
2013-12-03 12:05:00,49.21,49.24,49.21,49.22,3500.0,36.0712,36.0932,36.0712,36.0786,3500.0
2013-12-03 12:10:00,49.24,49.26,49.23,49.25,254200.0,36.0932,36.1079,36.0859,36.1006,254200.0
2013-12-03 12:15:00,49.22,49.24,49.22,49.24,600.0,36.0786,36.0932,36.0786,36.0932,600.0
2013-12-03 12:20:00,49.22,49.23,49.22,49.23,700.0,36.0786,36.0859,36.0786,36.0859,700.0
2013-12-03 12:25:00,49.17,49.17,49.15,49.17,1200.0,36.0419,36.0419,36.0273,36.0419,1200.0
2013-12-03 12:30:00,49.15,49.16,49.14,49.15,900.0,36.0273,36.0346,36.0199,36.0273,900.0
2013-12-03 12:35:00,49.18,49.2,49.18,49.2,300.0,36.0493,36.0639,36.0493,36.0639,300.0
2013-12-03 12:40:00,49.2,49.2,49.2,49.2,0.0,36.0639,36.0639,36.0639,36.0639,0.0
2013-12-03 12:45:00,49.22,49.22,49.17,49.18,4200.0,36.0786,36.0786,36.0419,36.0493,4200.0
2013-12-03 12:50:00,49.2,49.21,49.19,49.21,2100.0,36.0639,36.0712,36.0566,36.0712,2100.0
2013-12-03 12:55:00,49.2,49.2,49.17,49.19,16100.0,36.0639,36.0639,36.0419,36.0566,16100.0
2013-12-03 13:00:00,49.18,49.18,49.1,49.12,10100.0,36.0493,36.0493,35.9906,36.0053,10100.0
2013-12-03 13:05:00,49.11,49.14,49.11,49.14,9900.0,35.9979,36.0199,35.9979,36.0199,9900.0
2013-12-03 13:10:00,49.14,49.14,49.09,49.09,3000.0,36.0199,36.0199,35.9833,35.9833,3000.0
2013-12-03 13:15:00,49.09,49.1,49.06,49.1,7600.0,35.9833,35.9906,35.9613,35.9906,7600.0
2013-12-03 13:20:00,49.08,49.09,49.08,49.09,1200.0,35.976,35.9833,35.976,35.9833,1200.0
2013-12-03 13:25:00,49.06,49.06,49.02,49.05,5900.0,35.9613,35.9613,35.932,35.954,5900.0
2013-12-03 13:30:00,49.05,49.13,49.05,49.11,27800.0,35.954,36.0126,35.954,35.9979,27800.0
2013-12-03 13:35:00,49.09,49.09,49.08,49.08,3900.0,35.9833,35.9833,35.976,35.976,3900.0
2013-12-03 13:40:00,49.11,49.11,49.08,49.08,4300.0,35.9979,35.9979,35.976,35.976,4300.0
2013-12-03 13:45:00,49.09,49.1,49.09,49.1,2500.0,35.9833,35.9906,35.9833,35.9906,2500.0
2013-12-03 13:50:00,49.09,49.11,49.07,49.08,16400.0,35.9833,35.9979,35.9686,35.976,16400.0
2013-12-03 13:55:00,49.08,49.08,49.04,49.04,17200.0,35.976,35.976,35.9466,35.9466,17200.0
2013-12-03 14:00:00,49.05,49.06,49.04,49.04,7500.0,35.954,35.9613,35.9466,35.9466,7500.0
2013-12-03 14:05:00,49.06,49.06,49.05,49.06,4600.0,35.9613,35.9613,35.954,35.9613,4600.0
2013-12-03 14:10:00,49.07,49.08,49.06,49.07,2100.0,35.9686,35.976,35.9613,35.9686,2100.0
2013-12-03 14:15:00,49.06,49.07,48.99,49.0,12400.0,35.9613,35.9686,35.91,35.9173,12400.0
2013-12-03 14:20:00,49.0,49.02,48.99,49.0,3600.0,35.9173,35.932,35.91,35.9173,3600.0
2013-12-03 14:25:00,49.01,49.06,49.01,49.06,12500.0,35.9246,35.9613,35.9246,35.9613,12500.0
2013-12-03 14:30:00,49.05,49.07,49.04,49.07,6400.0,35.954,35.9686,35.9466,35.9686,6400.0
2013-12-03 14:35:00,49.11,49.16,49.11,49.13,11000.0,35.9979,36.0346,35.9979,36.0126,11000.0
2013-12-03 14:40:00,49.15,49.17,49.13,49.16,34100.0,36.0273,36.0419,36.0126,36.0346,34100.0
2013-12-03 14:45:00,49.16,49.18,49.15,49.17,4600.0,36.0346,36.0493,36.0273,36.0419,4600.0
2013-12-03 14:50:00,49.18,49.21,49.18,49.2,2000.0,36.0493,36.0712,36.0493,36.0639,2000.0
2013-12-03 14:55:00,49.21,49.21,49.19,49.21,2300.0,36.0712,36.0712,36.0566,36.0712,2300.0
2013-12-03 15:00:00,49.2,49.2,49.13,49.14,10300.0,36.0639,36.0639,36.0126,36.0199,10300.0
2013-12-03 15:05:00,49.16,49.18,49.16,49.18,1800.0,36.0346,36.0493,36.0346,36.0493,1800.0
2013-12-03 15:10:00,49.17,49.17,49.14,49.15,18900.0,36.0419,36.0419,36.0199,36.0273,18900.0
2013-12-03 15:15:00,49.16,49.17,49.14,49.17,53900.0,36.0346,36.0419,36.0199,36.0419,53900.0
2013-12-03 15:20:00,49.17,49.18,49.15,49.15,10200.0,36.0419,36.0493,36.0273,36.0273,10200.0
2013-12-03 15:25:00,49.14,49.16,49.14,49.15,3800.0,36.0199,36.0346,36.0199,36.0273,3800.0
2013-12-03 15:30:00,49.15,49.22,49.15,49.22,2200.0,36.0273,36.0786,36.0273,36.0786,2200.0
2013-12-03 15:35:00,49.22,49.24,49.21,49.22,10300.0,36.0786,36.0932,36.0712,36.0786,10300.0
2013-12-03 15:40:00,49.23,49.23,49.19,49.21,11800.0,36.0859,36.0859,36.0566,36.0712,11800.0
2013-12-03 15:45:00,49.21,49.28,49.21,49.28,2400.0,36.0712,36.1226,36.0712,36.1226,2400.0
2013-12-03 15:50:00,49.27,49.29,49.24,49.24,11900.0,36.1152,36.1299,36.0932,36.0932,11900.0
2013-12-03 15:55:00,49.25,49.29,49.25,49.28,27900.0,36.1006,36.1299,36.1006,36.1226,27900.0
2013-12-04 09:30:00,49.1,49.1,48.96,48.96,25900.0,35.9906,35.9906,35.888,35.888,25900.0
2013-12-04 09:35:00,48.96,49.0,48.96,48.99,10900.0,35.888,35.9173,35.888,35.91,10900.0
2013-12-04 09:40:00,49.02,49.03,49.01,49.02,2400.0,35.932,35.9393,35.9246,35.932,2400.0
2013-12-04 09:45:00,49.02,49.03,49.0,49.01,2400.0,35.932,35.9393,35.9173,35.9246,2400.0
2013-12-04 09:50:00,49.01,49.02,48.99,49.0,2600.0,35.9246,35.932,35.91,35.9173,2600.0
2013-12-04 09:55:00,49.01,49.06,49.0,49.05,28500.0,35.9246,35.9613,35.9173,35.954,28500.0
2013-12-04 10:00:00,49.05,49.27,49.04,49.27,9300.0,35.954,36.1152,35.9466,36.1152,9300.0
2013-12-04 10:05:00,49.29,49.36,49.26,49.33,6500.0,36.1299,36.1812,36.1079,36.1592,6500.0
2013-12-04 10:10:00,49.35,49.38,49.34,49.38,5200.0,36.1739,36.1959,36.1665,36.1959,5200.0
2013-12-04 10:15:00,49.4,49.4,49.38,49.38,2000.0,36.2105,36.2105,36.1959,36.1959,2000.0
2013-12-04 10:20:00,49.36,49.41,49.33,49.39,3800.0,36.1812,36.2178,36.1592,36.2032,3800.0
2013-12-04 10:25:00,49.4,49.4,49.36,49.36,1600.0,36.2105,36.2105,36.1812,36.1812,1600.0
2013-12-04 10:30:00,49.37,49.38,49.34,49.34,2700.0,36.1885,36.1959,36.1665,36.1665,2700.0
2013-12-04 10:35:00,49.32,49.34,49.29,49.29,5000.0,36.1519,36.1665,36.1299,36.1299,5000.0
2013-12-04 10:40:00,49.28,49.29,49.26,49.26,5900.0,36.1226,36.1299,36.1079,36.1079,5900.0
2013-12-04 10:45:00,49.27,49.3,49.26,49.3,1300.0,36.1152,36.1372,36.1079,36.1372,1300.0
2013-12-04 10:50:00,49.29,49.3,49.27,49.28,4200.0,36.1299,36.1372,36.1152,36.1226,4200.0
2013-12-04 10:55:00,49.29,49.32,49.29,49.31,4200.0,36.1299,36.1519,36.1299,36.1445,4200.0
2013-12-04 11:00:00,49.32,49.32,49.3,49.3,3500.0,36.1519,36.1519,36.1372,36.1372,3500.0
2013-12-04 11:05:00,49.3,49.3,49.27,49.28,3300.0,36.1372,36.1372,36.1152,36.1226,3300.0
2013-12-04 11:10:00,49.27,49.28,49.27,49.27,600.0,36.1152,36.1226,36.1152,36.1152,600.0
2013-12-04 11:15:00,49.27,49.27,49.24,49.24,500.0,36.1152,36.1152,36.0932,36.0932,500.0
2013-12-04 11:20:00,49.24,49.24,49.21,49.22,2000.0,36.0932,36.0932,36.0712,36.0786,2000.0
2013-12-04 11:25:00,49.21,49.21,49.16,49.16,1100.0,36.0712,36.0712,36.0346,36.0346,1100.0
2013-12-04 11:30:00,49.16,49.2,49.16,49.16,12000.0,36.0346,36.0639,36.0346,36.0346,12000.0
2013-12-04 11:35:00,49.15,49.19,49.15,49.18,3700.0,36.0273,36.0566,36.0273,36.0493,3700.0
2013-12-04 11:40:00,49.19,49.2,49.16,49.2,3400.0,36.0566,36.0639,36.0346,36.0639,3400.0
2013-12-04 11:45:00,49.2,49.2,49.15,49.15,5300.0,36.0639,36.0639,36.0273,36.0273,5300.0
2013-12-04 11:50:00,49.15,49.2,49.15,49.18,4100.0,36.0273,36.0639,36.0273,36.0493,4100.0
2013-12-04 11:55:00,49.17,49.18,49.15,49.15,1300.0,36.0419,36.0493,36.0273,36.0273,1300.0
2013-12-04 12:00:00,49.16,49.16,49.07,49.07,4200.0,36.0346,36.0346,35.9686,35.9686,4200.0
2013-12-04 12:05:00,49.08,49.09,49.07,49.08,1100.0,35.976,35.9833,35.9686,35.976,1100.0
2013-12-04 12:10:00,49.08,49.08,49.05,49.05,7800.0,35.976,35.976,35.954,35.954,7800.0
2013-12-04 12:15:00,49.05,49.06,49.05,49.06,6300.0,35.954,35.9613,35.954,35.9613,6300.0
2013-12-04 12:20:00,49.05,49.09,49.05,49.09,4300.0,35.954,35.9833,35.954,35.9833,4300.0
2013-12-04 12:25:00,49.08,49.1,49.07,49.09,42000.0,35.976,35.9906,35.9686,35.9833,42000.0
2013-12-04 12:30:00,49.12,49.15,49.12,49.15,3100.0,36.0053,36.0273,36.0053,36.0273,3100.0
2013-12-04 12:35:00,49.14,49.14,49.13,49.14,2400.0,36.0199,36.0199,36.0126,36.0199,2400.0
2013-12-04 12:40:00,49.13,49.14,49.11,49.12,3400.0,36.0126,36.0199,35.9979,36.0053,3400.0
2013-12-04 12:45:00,49.12,49.18,49.12,49.12,4100.0,36.0053,36.0493,36.0053,36.0053,4100.0
2013-12-04 12:50:00,49.16,49.16,49.16,49.16,100.0,36.0346,36.0346,36.0346,36.0346,100.0
2013-12-04 12:55:00,49.15,49.18,49.15,49.17,400.0,36.0273,36.0493,36.0273,36.0419,400.0
2013-12-04 13:00:00,49.17,49.22,49.16,49.16,5000.0,36.0419,36.0786,36.0346,36.0346,5000.0
2013-12-04 13:05:00,49.16,49.17,49.1,49.12,2000.0,36.0346,36.0419,35.9906,36.0053,2000.0
2013-12-04 13:10:00,49.13,49.13,49.07,49.11,2200.0,36.0126,36.0126,35.9686,35.9979,2200.0
2013-12-04 13:15:00,49.05,49.05,49.01,49.01,800.0,35.954,35.954,35.9246,35.9246,800.0
2013-12-04 13:20:00,49.03,49.03,48.98,48.98,5500.0,35.9393,35.9393,35.9027,35.9027,5500.0
2013-12-04 13:25:00,48.97,48.98,48.94,48.95,3800.0,35.8953,35.9027,35.8733,35.8807,3800.0
2013-12-04 13:30:00,48.89,48.9,48.84,48.89,4400.0,35.8367,35.844,35.8,35.8367,4400.0
2013-12-04 13:35:00,48.9,48.93,48.9,48.93,3700.0,35.844,35.866,35.844,35.866,3700.0
2013-12-04 13:40:00,48.96,48.96,48.91,48.94,5100.0,35.888,35.888,35.8513,35.8733,5100.0
2013-12-04 13:45:00,48.94,49.01,48.94,49.0,7100.0,35.8733,35.9246,35.8733,35.9173,7100.0
2013-12-04 13:50:00,48.98,48.99,48.96,48.98,5600.0,35.9027,35.91,35.888,35.9027,5600.0
2013-12-04 13:55:00,48.98,48.99,48.91,48.96,25100.0,35.9027,35.91,35.8513,35.888,25100.0
2013-12-04 14:00:00,48.95,49.01,48.94,48.99,5700.0,35.8807,35.9246,35.8733,35.91,5700.0
2013-12-04 14:05:00,49.0,49.01,48.98,49.0,3900.0,35.9173,35.9246,35.9027,35.9173,3900.0
2013-12-04 14:10:00,49.01,49.13,49.01,49.09,4500.0,35.9246,36.0126,35.9246,35.9833,4500.0
2013-12-04 14:15:00,49.05,49.1,49.04,49.09,5100.0,35.954,35.9906,35.9466,35.9833,5100.0
2013-12-04 14:20:00,49.08,49.08,49.04,49.05,12500.0,35.976,35.976,35.9466,35.954,12500.0
2013-12-04 14:25:00,49.05,49.08,49.03,49.06,2600.0,35.954,35.976,35.9393,35.9613,2600.0
2013-12-04 14:30:00,49.06,49.08,49.06,49.06,1200.0,35.9613,35.976,35.9613,35.9613,1200.0
2013-12-04 14:35:00,49.07,49.12,49.07,49.11,2900.0,35.9686,36.0053,35.9686,35.9979,2900.0
2013-12-04 14:40:00,49.13,49.16,49.13,49.16,1500.0,36.0126,36.0346,36.0126,36.0346,1500.0
2013-12-04 14:45:00,49.19,49.2,49.15,49.17,2400.0,36.0566,36.0639,36.0273,36.0419,2400.0
2013-12-04 14:50:00,49.16,49.2,49.16,49.2,1100.0,36.0346,36.0639,36.0346,36.0639,1100.0
2013-12-04 14:55:00,49.19,49.19,49.16,49.19,2300.0,36.0566,36.0566,36.0346,36.0566,2300.0
2013-12-04 15:00:00,49.2,49.2,49.16,49.16,7500.0,36.0639,36.0639,36.0346,36.0346,7500.0
2013-12-04 15:05:00,49.16,49.18,49.14,49.17,5500.0,36.0346,36.0493,36.0199,36.0419,5500.0
2013-12-04 15:10:00,49.17,49.18,49.16,49.18,6200.0,36.0419,36.0493,36.0346,36.0493,6200.0
2013-12-04 15:15:00,49.17,49.28,49.17,49.27,10800.0,36.0419,36.1226,36.0419,36.1152,10800.0
2013-12-04 15:20:00,49.27,49.27,49.23,49.23,4000.0,36.1152,36.1152,36.0859,36.0859,4000.0
2013-12-04 15:25:00,49.25,49.28,49.24,49.26,2400.0,36.1006,36.1226,36.0932,36.1079,2400.0
2013-12-04 15:30:00,49.26,49.38,49.24,49.38,8300.0,36.1079,36.1959,36.0932,36.1959,8300.0
2013-12-04 15:35:00,49.37,49.4,49.37,49.38,7400.0,36.1885,36.2105,36.1885,36.1959,7400.0
2013-12-04 15:40:00,49.38,49.41,49.36,49.38,16900.0,36.1959,36.2178,36.1812,36.1959,16900.0
2013-12-04 15:45:00,49.37,49.39,49.31,49.33,57200.0,36.1885,36.2032,36.1445,36.1592,57200.0
2013-12-04 15:50:00,49.33,49.34,49.31,49.33,13800.0,36.1592,36.1665,36.1445,36.1592,13800.0
2013-12-04 15:55:00,49.32,49.33,49.27,49.33,21400.0,36.1519,36.1592,36.1152,36.1592,21400.0
2013-12-05 09:30:00,49.11,49.18,49.11,49.17,72400.0,35.9979,36.0493,35.9979,36.0419,72400.0
2013-12-05 09:35:00,49.17,49.24,49.17,49.22,4900.0,36.0419,36.0932,36.0419,36.0786,4900.0
2013-12-05 09:40:00,49.23,49.23,49.17,49.21,29100.0,36.0859,36.0859,36.0419,36.0712,29100.0
2013-12-05 09:45:00,49.2,49.24,49.2,49.24,11600.0,36.0639,36.0932,36.0639,36.0932,11600.0
2013-12-05 09:50:00,49.23,49.25,49.21,49.25,23600.0,36.0859,36.1006,36.0712,36.1006,23600.0
2013-12-05 09:55:00,49.25,49.29,49.25,49.27,15300.0,36.1006,36.1299,36.1006,36.1152,15300.0
2013-12-05 10:00:00,49.27,49.38,49.25,49.37,42300.0,36.1152,36.1959,36.1006,36.1885,42300.0
2013-12-05 10:05:00,49.36,49.43,49.36,49.43,12800.0,36.1812,36.2325,36.1812,36.2325,12800.0
2013-12-05 10:10:00,49.43,49.44,49.38,49.41,95300.0,36.2325,36.2398,36.1959,36.2178,95300.0
2013-12-05 10:15:00,49.41,49.41,49.34,49.39,24600.0,36.2178,36.2178,36.1665,36.2032,24600.0
2013-12-05 10:20:00,49.39,49.39,49.31,49.32,2800.0,36.2032,36.2032,36.1445,36.1519,2800.0
2013-12-05 10:25:00,49.26,49.33,49.26,49.29,26800.0,36.1079,36.1592,36.1079,36.1299,26800.0
2013-12-05 10:30:00,49.34,49.37,49.32,49.33,10100.0,36.1665,36.1885,36.1519,36.1592,10100.0
2013-12-05 10:35:00,49.34,49.38,49.31,49.38,17600.0,36.1665,36.1959,36.1445,36.1959,17600.0
2013-12-05 10:40:00,49.36,49.36,49.3,49.31,11500.0,36.1812,36.1812,36.1372,36.1445,11500.0
2013-12-05 10:45:00,49.28,49.3,49.24,49.3,15200.0,36.1226,36.1372,36.0932,36.1372,15200.0
2013-12-05 10:50:00,49.31,49.36,49.31,49.36,36900.0,36.1445,36.1812,36.1445,36.1812,36900.0
2013-12-05 10:55:00,49.37,49.38,49.34,49.34,8200.0,36.1885,36.1959,36.1665,36.1665,8200.0
2013-12-05 11:00:00,49.33,49.38,49.31,49.38,24100.0,36.1592,36.1959,36.1445,36.1959,24100.0
2013-12-05 11:05:00,49.36,49.36,49.32,49.35,17000.0,36.1812,36.1812,36.1519,36.1739,17000.0
2013-12-05 11:10:00,49.35,49.36,49.33,49.33,6800.0,36.1739,36.1812,36.1592,36.1592,6800.0
2013-12-05 11:15:00,49.35,49.37,49.34,49.34,7600.0,36.1739,36.1885,36.1665,36.1665,7600.0
2013-12-05 11:20:00,49.35,49.36,49.33,49.34,21100.0,36.1739,36.1812,36.1592,36.1665,21100.0
2013-12-05 11:25:00,49.34,49.34,49.28,49.28,28400.0,36.1665,36.1665,36.1226,36.1226,28400.0
2013-12-05 11:30:00,49.27,49.27,49.25,49.25,15500.0,36.1152,36.1152,36.1006,36.1006,15500.0
2013-12-05 11:35:00,49.23,49.27,49.23,49.27,5900.0,36.0859,36.1152,36.0859,36.1152,5900.0
2013-12-05 11:40:00,49.27,49.32,49.26,49.32,27200.0,36.1152,36.1519,36.1079,36.1519,27200.0
2013-12-05 11:45:00,49.31,49.31,49.28,49.3,2400.0,36.1445,36.1445,36.1226,36.1372,2400.0
2013-12-05 11:50:00,49.3,49.33,49.3,49.32,16300.0,36.1372,36.1592,36.1372,36.1519,16300.0
2013-12-05 11:55:00,49.31,49.33,49.29,49.33,7300.0,36.1445,36.1592,36.1299,36.1592,7300.0
2013-12-05 12:00:00,49.33,49.39,49.32,49.39,28000.0,36.1592,36.2032,36.1519,36.2032,28000.0
2013-12-05 12:05:00,49.37,49.39,49.35,49.37,7900.0,36.1885,36.2032,36.1739,36.1885,7900.0
2013-12-05 12:10:00,49.37,49.4,49.37,49.4,13600.0,36.1885,36.2105,36.1885,36.2105,13600.0
2013-12-05 12:15:00,49.39,49.4,49.35,49.36,15900.0,36.2032,36.2105,36.1739,36.1812,15900.0
2013-12-05 12:20:00,49.37,49.38,49.36,49.37,11300.0,36.1885,36.1959,36.1812,36.1885,11300.0
2013-12-05 12:25:00,49.37,49.38,49.35,49.35,14100.0,36.1885,36.1959,36.1739,36.1739,14100.0
2013-12-05 12:30:00,49.35,49.36,49.3,49.3,51900.0,36.1739,36.1812,36.1372,36.1372,51900.0
2013-12-05 12:35:00,49.32,49.33,49.3,49.31,16600.0,36.1519,36.1592,36.1372,36.1445,16600.0
2013-12-05 12:40:00,49.32,49.32,49.32,49.32,400.0,36.1519,36.1519,36.1519,36.1519,400.0
2013-12-05 12:45:00,49.31,49.31,49.3,49.3,3500.0,36.1445,36.1445,36.1372,36.1372,3500.0
2013-12-05 12:50:00,49.31,49.31,49.31,49.31,100.0,36.1445,36.1445,36.1445,36.1445,100.0
2013-12-05 12:55:00,49.31,49.32,49.3,49.3,2700.0,36.1445,36.1519,36.1372,36.1372,2700.0
2013-12-05 13:00:00,49.31,49.31,49.28,49.28,21900.0,36.1445,36.1445,36.1226,36.1226,21900.0
2013-12-05 13:05:00,49.29,49.32,49.29,49.32,16600.0,36.1299,36.1519,36.1299,36.1519,16600.0
2013-12-05 13:10:00,49.32,49.32,49.3,49.31,20400.0,36.1519,36.1519,36.1372,36.1445,20400.0
2013-12-05 13:15:00,49.3,49.3,49.27,49.28,7800.0,36.1372,36.1372,36.1152,36.1226,7800.0
2013-12-05 13:20:00,49.27,49.27,49.24,49.25,20500.0,36.1152,36.1152,36.0932,36.1006,20500.0
2013-12-05 13:25:00,49.25,49.25,49.22,49.24,5200.0,36.1006,36.1006,36.0786,36.0932,5200.0
2013-12-05 13:30:00,49.24,49.25,49.23,49.24,40900.0,36.0932,36.1006,36.0859,36.0932,40900.0
2013-12-05 13:35:00,49.26,49.29,49.26,49.29,7700.0,36.1079,36.1299,36.1079,36.1299,7700.0
2013-12-05 13:40:00,49.28,49.28,49.26,49.27,12400.0,36.1226,36.1226,36.1079,36.1152,12400.0
2013-12-05 13:45:00,49.27,49.27,49.23,49.26,114500.0,36.1152,36.1152,36.0859,36.1079,114500.0
2013-12-05 13:50:00,49.26,49.26,49.21,49.24,24200.0,36.1079,36.1079,36.0712,36.0932,24200.0
2013-12-05 13:55:00,49.25,49.27,49.23,49.24,7300.0,36.1006,36.1152,36.0859,36.0932,7300.0
2013-12-05 14:00:00,49.26,49.27,49.24,49.26,7600.0,36.1079,36.1152,36.0932,36.1079,7600.0
2013-12-05 14:05:00,49.27,49.27,49.22,49.23,5500.0,36.1152,36.1152,36.0786,36.0859,5500.0
2013-12-05 14:10:00,49.23,49.24,49.19,49.19,16500.0,36.0859,36.0932,36.0566,36.0566,16500.0
2013-12-05 14:15:00,49.19,49.22,49.17,49.2,9900.0,36.0566,36.0786,36.0419,36.0639,9900.0
2013-12-05 14:20:00,49.21,49.21,49.2,49.2,2200.0,36.0712,36.0712,36.0639,36.0639,2200.0
2013-12-05 14:25:00,49.19,49.19,49.17,49.17,11000.0,36.0566,36.0566,36.0419,36.0419,11000.0
2013-12-05 14:30:00,49.2,49.21,49.17,49.18,13400.0,36.0639,36.0712,36.0419,36.0493,13400.0
2013-12-05 14:35:00,49.18,49.21,49.18,49.21,10300.0,36.0493,36.0712,36.0493,36.0712,10300.0
2013-12-05 14:40:00,49.2,49.2,49.18,49.18,6400.0,36.0639,36.0639,36.0493,36.0493,6400.0
2013-12-05 14:45:00,49.19,49.19,49.15,49.15,5400.0,36.0566,36.0566,36.0273,36.0273,5400.0
2013-12-05 14:50:00,49.14,49.15,49.1,49.1,19000.0,36.0199,36.0273,35.9906,35.9906,19000.0
2013-12-05 14:55:00,49.08,49.11,49.08,49.1,6300.0,35.976,35.9979,35.976,35.9906,6300.0
2013-12-05 15:00:00,49.08,49.12,49.08,49.12,10200.0,35.976,36.0053,35.976,36.0053,10200.0
2013-12-05 15:05:00,49.13,49.14,49.11,49.12,3200.0,36.0126,36.0199,35.9979,36.0053,3200.0
2013-12-05 15:10:00,49.11,49.13,49.1,49.12,17400.0,35.9979,36.0126,35.9906,36.0053,17400.0
2013-12-05 15:15:00,49.11,49.12,49.1,49.11,22100.0,35.9979,36.0053,35.9906,35.9979,22100.0
2013-12-05 15:20:00,49.12,49.13,49.09,49.13,15700.0,36.0053,36.0126,35.9833,36.0126,15700.0
2013-12-05 15:25:00,49.12,49.16,49.12,49.12,24400.0,36.0053,36.0346,36.0053,36.0053,24400.0
2013-12-05 15:30:00,49.11,49.17,49.11,49.17,21900.0,35.9979,36.0419,35.9979,36.0419,21900.0
2013-12-05 15:35:00,49.17,49.19,49.15,49.15,13800.0,36.0419,36.0566,36.0273,36.0273,13800.0
2013-12-05 15:40:00,49.15,49.15,49.06,49.06,22700.0,36.0273,36.0273,35.9613,35.9613,22700.0
2013-12-05 15:45:00,49.07,49.09,49.04,49.06,14400.0,35.9686,35.9833,35.9466,35.9613,14400.0
2013-12-05 15:50:00,49.05,49.1,49.04,49.1,24400.0,35.954,35.9906,35.9466,35.9906,24400.0
2013-12-05 15:55:00,49.1,49.1,49.03,49.04,41700.0,35.9906,35.9906,35.9393,35.9466,41700.0
2013-12-06 09:30:00,49.7,49.83,49.7,49.79,34700.0,36.4304,36.5257,36.4304,36.4964,34700.0
2013-12-06 09:35:00,49.79,49.79,49.73,49.77,9000.0,36.4964,36.4964,36.4524,36.4817,9000.0
2013-12-06 09:40:00,49.76,49.78,49.76,49.76,36200.0,36.4744,36.4891,36.4744,36.4744,36200.0
2013-12-06 09:45:00,49.75,49.75,49.69,49.69,5100.0,36.4671,36.4671,36.4231,36.4231,5100.0
2013-12-06 09:50:00,49.69,49.76,49.68,49.76,12400.0,36.4231,36.4744,36.4158,36.4744,12400.0
2013-12-06 09:55:00,49.76,49.78,49.73,49.73,600.0,36.4744,36.4891,36.4524,36.4524,600.0
2013-12-06 10:00:00,49.78,49.78,49.75,49.75,400.0,36.4891,36.4891,36.4671,36.4671,400.0
2013-12-06 10:05:00,49.78,49.79,49.76,49.76,18700.0,36.4891,36.4964,36.4744,36.4744,18700.0
2013-12-06 10:10:00,49.77,49.8,49.77,49.78,2600.0,36.4817,36.5037,36.4817,36.4891,2600.0
2013-12-06 10:15:00,49.79,49.86,49.78,49.86,2800.0,36.4964,36.5477,36.4891,36.5477,2800.0
2013-12-06 10:20:00,49.85,49.9,49.85,49.9,19200.0,36.5404,36.577,36.5404,36.577,19200.0
2013-12-06 10:25:00,49.9,49.9,49.86,49.88,7400.0,36.577,36.577,36.5477,36.5624,7400.0
2013-12-06 10:30:00,49.88,49.93,49.86,49.93,13700.0,36.5624,36.599,36.5477,36.599,13700.0
2013-12-06 10:35:00,49.94,49.98,49.93,49.95,7100.0,36.6063,36.6357,36.599,36.6137,7100.0
2013-12-06 10:40:00,49.93,49.94,49.86,49.86,9300.0,36.599,36.6063,36.5477,36.5477,9300.0
2013-12-06 10:45:00,49.86,49.88,49.85,49.87,21000.0,36.5477,36.5624,36.5404,36.555,21000.0
2013-12-06 10:50:00,49.88,49.93,49.86,49.9,4400.0,36.5624,36.599,36.5477,36.577,4400.0
2013-12-06 10:55:00,49.93,49.94,49.92,49.93,1800.0,36.599,36.6063,36.5917,36.599,1800.0
2013-12-06 11:00:00,49.94,49.99,49.93,49.99,8300.0,36.6063,36.643,36.599,36.643,8300.0
2013-12-06 11:05:00,49.99,50.0,49.99,50.0,15700.0,36.643,36.6503,36.643,36.6503,15700.0
2013-12-06 11:10:00,50.0,50.01,49.99,50.0,10300.0,36.6503,36.6577,36.643,36.6503,10300.0
2013-12-06 11:15:00,50.02,50.03,50.0,50.01,2500.0,36.665,36.6723,36.6503,36.6577,2500.0
2013-12-06 11:20:00,50.02,50.04,50.0,50.02,16600.0,36.665,36.6796,36.6503,36.665,16600.0
2013-12-06 11:25:00,50.03,50.03,50.01,50.02,9900.0,36.6723,36.6723,36.6577,36.665,9900.0
2013-12-06 11:30:00,50.02,50.09,50.02,50.09,13500.0,36.665,36.7163,36.665,36.7163,13500.0
2013-12-06 11:35:00,50.09,50.12,50.09,50.12,32000.0,36.7163,36.7383,36.7163,36.7383,32000.0
2013-12-06 11:40:00,50.12,50.13,50.09,50.12,21600.0,36.7383,36.7456,36.7163,36.7383,21600.0
2013-12-06 11:45:00,50.13,50.16,50.12,50.15,28100.0,36.7456,36.7676,36.7383,36.7603,28100.0
2013-12-06 11:50:00,50.15,50.15,50.13,50.14,18400.0,36.7603,36.7603,36.7456,36.7529,18400.0
2013-12-06 11:55:00,50.14,50.17,50.14,50.15,8800.0,36.7529,36.7749,36.7529,36.7603,8800.0
2013-12-06 12:00:00,50.14,50.15,50.09,50.1,25700.0,36.7529,36.7603,36.7163,36.7236,25700.0
2013-12-06 12:05:00,50.12,50.13,50.11,50.11,15600.0,36.7383,36.7456,36.731,36.731,15600.0
2013-12-06 12:10:00,50.1,50.1,50.05,50.06,4600.0,36.7236,36.7236,36.687,36.6943,4600.0
2013-12-06 12:15:00,50.05,50.06,50.04,50.06,1200.0,36.687,36.6943,36.6796,36.6943,1200.0
2013-12-06 12:20:00,50.07,50.1,50.07,50.1,6300.0,36.7016,36.7236,36.7016,36.7236,6300.0
2013-12-06 12:25:00,50.1,50.11,50.08,50.11,5200.0,36.7236,36.731,36.709,36.731,5200.0
2013-12-06 12:30:00,50.11,50.14,50.11,50.13,10100.0,36.731,36.7529,36.731,36.7456,10100.0
2013-12-06 12:35:00,50.13,50.16,50.12,50.16,2200.0,36.7456,36.7676,36.7383,36.7676,2200.0
2013-12-06 12:40:00,50.18,50.19,50.15,50.16,4300.0,36.7823,36.7896,36.7603,36.7676,4300.0
2013-12-06 12:45:00,50.16,50.17,50.15,50.17,3000.0,36.7676,36.7749,36.7603,36.7749,3000.0
2013-12-06 12:50:00,50.16,50.17,50.15,50.16,1400.0,36.7676,36.7749,36.7603,36.7676,1400.0
2013-12-06 12:55:00,50.17,50.18,50.16,50.18,3400.0,36.7749,36.7823,36.7676,36.7823,3400.0
2013-12-06 13:00:00,50.19,50.21,50.19,50.21,9200.0,36.7896,36.8043,36.7896,36.8043,9200.0
2013-12-06 13:05:00,50.21,50.21,50.17,50.17,3700.0,36.8043,36.8043,36.7749,36.7749,3700.0
2013-12-06 13:10:00,50.16,50.18,50.16,50.17,1100.0,36.7676,36.7823,36.7676,36.7749,1100.0
2013-12-06 13:15:00,50.18,50.18,50.15,50.17,4200.0,36.7823,36.7823,36.7603,36.7749,4200.0
2013-12-06 13:20:00,50.17,50.17,50.16,50.17,4700.0,36.7749,36.7749,36.7676,36.7749,4700.0
2013-12-06 13:25:00,50.16,50.17,50.15,50.16,4900.0,36.7676,36.7749,36.7603,36.7676,4900.0
2013-12-06 13:30:00,50.15,50.15,50.15,50.15,100.0,36.7603,36.7603,36.7603,36.7603,100.0
2013-12-06 13:35:00,50.16,50.17,50.13,50.16,5800.0,36.7676,36.7749,36.7456,36.7676,5800.0
2013-12-06 13:40:00,50.16,50.19,50.16,50.18,4900.0,36.7676,36.7896,36.7676,36.7823,4900.0
2013-12-06 13:45:00,50.19,50.2,50.17,50.19,3400.0,36.7896,36.7969,36.7749,36.7896,3400.0
2013-12-06 13:50:00,50.19,50.19,50.15,50.16,15200.0,36.7896,36.7896,36.7603,36.7676,15200.0
2013-12-06 13:55:00,50.17,50.17,50.13,50.15,5700.0,36.7749,36.7749,36.7456,36.7603,5700.0
2013-12-06 14:00:00,50.15,50.15,50.13,50.14,3300.0,36.7603,36.7603,36.7456,36.7529,3300.0
2013-12-06 14:05:00,50.14,50.16,50.14,50.16,6300.0,36.7529,36.7676,36.7529,36.7676,6300.0
2013-12-06 14:10:00,50.16,50.16,50.14,50.15,3500.0,36.7676,36.7676,36.7529,36.7603,3500.0
2013-12-06 14:15:00,50.15,50.15,50.13,50.13,6800.0,36.7603,36.7603,36.7456,36.7456,6800.0
2013-12-06 14:20:00,50.12,50.13,50.12,50.13,4900.0,36.7383,36.7456,36.7383,36.7456,4900.0
2013-12-06 14:25:00,50.13,50.14,50.13,50.14,1000.0,36.7456,36.7529,36.7456,36.7529,1000.0
2013-12-06 14:30:00,50.13,50.16,50.13,50.14,15200.0,36.7456,36.7676,36.7456,36.7529,15200.0
2013-12-06 14:35:00,50.15,50.15,50.13,50.13,5300.0,36.7603,36.7603,36.7456,36.7456,5300.0
2013-12-06 14:40:00,50.14,50.16,50.14,50.16,1600.0,36.7529,36.7676,36.7529,36.7676,1600.0
2013-12-06 14:45:00,50.16,50.16,50.14,50.14,4200.0,36.7676,36.7676,36.7529,36.7529,4200.0
2013-12-06 14:50:00,50.14,50.14,50.11,50.11,6200.0,36.7529,36.7529,36.731,36.731,6200.0
2013-12-06 14:55:00,50.11,50.11,50.09,50.09,5400.0,36.731,36.731,36.7163,36.7163,5400.0
2013-12-06 15:00:00,50.09,50.1,50.07,50.07,6000.0,36.7163,36.7236,36.7016,36.7016,6000.0
2013-12-06 15:05:00,50.06,50.07,50.05,50.05,22000.0,36.6943,36.7016,36.687,36.687,22000.0
2013-12-06 15:10:00,50.05,50.05,50.04,50.04,7700.0,36.687,36.687,36.6796,36.6796,7700.0
2013-12-06 15:15:00,50.04,50.04,50.02,50.03,16300.0,36.6796,36.6796,36.665,36.6723,16300.0
2013-12-06 15:20:00,50.03,50.03,50.01,50.02,12000.0,36.6723,36.6723,36.6577,36.665,12000.0
2013-12-06 15:25:00,50.03,50.03,50.01,50.02,2900.0,36.6723,36.6723,36.6577,36.665,2900.0
2013-12-06 15:30:00,50.02,50.05,50.02,50.03,22000.0,36.665,36.687,36.665,36.6723,22000.0
2013-12-06 15:35:00,50.04,50.04,50.01,50.01,9000.0,36.6796,36.6796,36.6577,36.6577,9000.0
2013-12-06 15:40:00,50.0,50.01,49.99,49.99,7900.0,36.6503,36.6577,36.643,36.643,7900.0
2013-12-06 15:45:00,49.99,50.01,49.99,50.01,18000.0,36.643,36.6577,36.643,36.6577,18000.0
2013-12-06 15:50:00,50.01,50.03,50.0,50.03,12800.0,36.6577,36.6723,36.6503,36.6723,12800.0
2013-12-06 15:55:00,50.05,50.06,50.02,50.03,18800.0,36.687,36.6943,36.665,36.6723,18800.0
2013-12-09 09:30:00,50.19,50.19,50.14,50.17,10200.0,36.7896,36.7896,36.7529,36.7749,10200.0
2013-12-09 09:35:00,50.17,50.19,50.16,50.19,10500.0,36.7749,36.7896,36.7676,36.7896,10500.0
2013-12-09 09:40:00,50.18,50.22,50.16,50.22,38600.0,36.7823,36.8116,36.7676,36.8116,38600.0
2013-12-09 09:45:00,50.2,50.25,50.2,50.25,55200.0,36.7969,36.8336,36.7969,36.8336,55200.0
2013-12-09 09:50:00,50.25,50.25,50.24,50.25,33500.0,36.8336,36.8336,36.8262,36.8336,33500.0
2013-12-09 09:55:00,50.24,50.32,50.24,50.31,31100.0,36.8262,36.8849,36.8262,36.8776,31100.0
2013-12-09 10:00:00,50.31,50.32,50.29,50.3,8000.0,36.8776,36.8849,36.8629,36.8702,8000.0
2013-12-09 10:05:00,50.29,50.29,50.24,50.24,20900.0,36.8629,36.8629,36.8262,36.8262,20900.0
2013-12-09 10:10:00,50.24,50.27,50.23,50.24,9100.0,36.8262,36.8482,36.8189,36.8262,9100.0
2013-12-09 10:15:00,50.23,50.25,50.22,50.24,52600.0,36.8189,36.8336,36.8116,36.8262,52600.0
2013-12-09 10:20:00,50.25,50.25,50.21,50.22,15200.0,36.8336,36.8336,36.8043,36.8116,15200.0
2013-12-09 10:25:00,50.22,50.25,50.21,50.23,14600.0,36.8116,36.8336,36.8043,36.8189,14600.0
2013-12-09 10:30:00,50.23,50.23,50.19,50.19,19600.0,36.8189,36.8189,36.7896,36.7896,19600.0
2013-12-09 10:35:00,50.22,50.22,50.19,50.21,6000.0,36.8116,36.8116,36.7896,36.8043,6000.0
2013-12-09 10:40:00,50.21,50.21,50.17,50.2,2700.0,36.8043,36.8043,36.7749,36.7969,2700.0
2013-12-09 10:45:00,50.19,50.2,50.16,50.18,14000.0,36.7896,36.7969,36.7676,36.7823,14000.0
2013-12-09 10:50:00,50.16,50.23,50.16,50.23,2400.0,36.7676,36.8189,36.7676,36.8189,2400.0
2013-12-09 10:55:00,50.23,50.23,50.2,50.22,4400.0,36.8189,36.8189,36.7969,36.8116,4400.0
2013-12-09 11:00:00,50.2,50.21,50.17,50.19,3100.0,36.7969,36.8043,36.7749,36.7896,3100.0
2013-12-09 11:05:00,50.2,50.21,50.19,50.2,26100.0,36.7969,36.8043,36.7896,36.7969,26100.0
2013-12-09 11:10:00,50.19,50.21,50.17,50.21,40900.0,36.7896,36.8043,36.7749,36.8043,40900.0
2013-12-09 11:15:00,50.21,50.21,50.19,50.2,8800.0,36.8043,36.8043,36.7896,36.7969,8800.0
2013-12-09 11:20:00,50.19,50.2,50.15,50.17,21000.0,36.7896,36.7969,36.7603,36.7749,21000.0
2013-12-09 11:25:00,50.17,50.19,50.17,50.17,12700.0,36.7749,36.7896,36.7749,36.7749,12700.0
2013-12-09 11:30:00,50.17,50.18,50.15,50.15,17800.0,36.7749,36.7823,36.7603,36.7603,17800.0
2013-12-09 11:35:00,50.17,50.17,50.15,50.16,5500.0,36.7749,36.7749,36.7603,36.7676,5500.0
2013-12-09 11:40:00,50.15,50.16,50.15,50.15,13200.0,36.7603,36.7676,36.7603,36.7603,13200.0
2013-12-09 11:45:00,50.16,50.16,50.13,50.15,18900.0,36.7676,36.7676,36.7456,36.7603,18900.0
2013-12-09 11:50:00,50.15,50.17,50.15,50.17,14100.0,36.7603,36.7749,36.7603,36.7749,14100.0
2013-12-09 11:55:00,50.17,50.18,50.17,50.18,7400.0,36.7749,36.7823,36.7749,36.7823,7400.0
2013-12-09 12:00:00,50.16,50.2,50.16,50.18,5900.0,36.7676,36.7969,36.7676,36.7823,5900.0
2013-12-09 12:05:00,50.18,50.18,50.15,50.16,5000.0,36.7823,36.7823,36.7603,36.7676,5000.0
2013-12-09 12:10:00,50.14,50.17,50.14,50.17,6400.0,36.7529,36.7749,36.7529,36.7749,6400.0
2013-12-09 12:15:00,50.17,50.18,50.15,50.17,5400.0,36.7749,36.7823,36.7603,36.7749,5400.0
2013-12-09 12:20:00,50.18,50.18,50.15,50.15,2000.0,36.7823,36.7823,36.7603,36.7603,2000.0
2013-12-09 12:25:00,50.16,50.16,50.15,50.16,1000.0,36.7676,36.7676,36.7603,36.7676,1000.0
2013-12-09 12:30:00,50.16,50.16,50.13,50.16,28700.0,36.7676,36.7676,36.7456,36.7676,28700.0
2013-12-09 12:35:00,50.15,50.17,50.15,50.15,13400.0,36.7603,36.7749,36.7603,36.7603,13400.0
2013-12-09 12:40:00,50.17,50.19,50.16,50.18,10500.0,36.7749,36.7896,36.7676,36.7823,10500.0
2013-12-09 12:45:00,50.18,50.19,50.17,50.19,6800.0,36.7823,36.7896,36.7749,36.7896,6800.0
2013-12-09 12:50:00,50.19,50.19,50.18,50.18,1500.0,36.7896,36.7896,36.7823,36.7823,1500.0
2013-12-09 12:55:00,50.18,50.21,50.18,50.2,9200.0,36.7823,36.8043,36.7823,36.7969,9200.0
2013-12-09 13:00:00,50.21,50.21,50.19,50.19,2500.0,36.8043,36.8043,36.7896,36.7896,2500.0
2013-12-09 13:05:00,50.19,50.21,50.18,50.19,10800.0,36.7896,36.8043,36.7823,36.7896,10800.0
2013-12-09 13:10:00,50.2,50.24,50.2,50.24,4400.0,36.7969,36.8262,36.7969,36.8262,4400.0
2013-12-09 13:15:00,50.23,50.23,50.22,50.23,47200.0,36.8189,36.8189,36.8116,36.8189,47200.0
2013-12-09 13:20:00,50.23,50.25,50.23,50.24,5500.0,36.8189,36.8336,36.8189,36.8262,5500.0
2013-12-09 13:25:00,50.22,50.26,50.22,50.25,5300.0,36.8116,36.8409,36.8116,36.8336,5300.0
2013-12-09 13:30:00,50.24,50.25,50.22,50.24,6500.0,36.8262,36.8336,36.8116,36.8262,6500.0
2013-12-09 13:35:00,50.24,50.26,50.23,50.26,9800.0,36.8262,36.8409,36.8189,36.8409,9800.0
2013-12-09 13:40:00,50.25,50.26,50.24,50.25,3800.0,36.8336,36.8409,36.8262,36.8336,3800.0
2013-12-09 13:45:00,50.24,50.26,50.24,50.26,13300.0,36.8262,36.8409,36.8262,36.8409,13300.0
2013-12-09 13:50:00,50.24,50.26,50.22,50.23,4400.0,36.8262,36.8409,36.8116,36.8189,4400.0
2013-12-09 13:55:00,50.24,50.24,50.22,50.22,2700.0,36.8262,36.8262,36.8116,36.8116,2700.0
2013-12-09 14:00:00,50.23,50.23,50.2,50.22,3500.0,36.8189,36.8189,36.7969,36.8116,3500.0
2013-12-09 14:05:00,50.23,50.23,50.21,50.23,5300.0,36.8189,36.8189,36.8043,36.8189,5300.0
2013-12-09 14:10:00,50.22,50.23,50.21,50.23,3800.0,36.8116,36.8189,36.8043,36.8189,3800.0
2013-12-09 14:15:00,50.22,50.23,50.19,50.2,12100.0,36.8116,36.8189,36.7896,36.7969,12100.0
2013-12-09 14:20:00,50.2,50.21,50.18,50.2,18200.0,36.7969,36.8043,36.7823,36.7969,18200.0
2013-12-09 14:25:00,50.19,50.22,50.18,50.2,17400.0,36.7896,36.8116,36.7823,36.7969,17400.0
2013-12-09 14:30:00,50.2,50.24,50.2,50.23,4200.0,36.7969,36.8262,36.7969,36.8189,4200.0
2013-12-09 14:35:00,50.24,50.25,50.21,50.21,4600.0,36.8262,36.8336,36.8043,36.8043,4600.0
2013-12-09 14:40:00,50.23,50.24,50.23,50.24,1000.0,36.8189,36.8262,36.8189,36.8262,1000.0
2013-12-09 14:45:00,50.24,50.24,50.21,50.24,2700.0,36.8262,36.8262,36.8043,36.8262,2700.0
2013-12-09 14:50:00,50.24,50.25,50.22,50.22,5800.0,36.8262,36.8336,36.8116,36.8116,5800.0
2013-12-09 14:55:00,50.21,50.21,50.16,50.18,6100.0,36.8043,36.8043,36.7676,36.7823,6100.0
2013-12-09 15:00:00,50.19,50.19,50.16,50.17,1800.0,36.7896,36.7896,36.7676,36.7749,1800.0
2013-12-09 15:05:00,50.18,50.19,50.16,50.16,4500.0,36.7823,36.7896,36.7676,36.7676,4500.0
2013-12-09 15:10:00,50.18,50.2,50.16,50.16,16000.0,36.7823,36.7969,36.7676,36.7676,16000.0
2013-12-09 15:15:00,50.16,50.17,50.14,50.14,4000.0,36.7676,36.7749,36.7529,36.7529,4000.0
2013-12-09 15:20:00,50.15,50.16,50.13,50.16,6100.0,36.7603,36.7676,36.7456,36.7676,6100.0
2013-12-09 15:25:00,50.15,50.15,50.1,50.12,5400.0,36.7603,36.7603,36.7236,36.7383,5400.0
2013-12-09 15:30:00,50.12,50.15,50.11,50.14,7500.0,36.7383,36.7603,36.731,36.7529,7500.0
2013-12-09 15:35:00,50.12,50.14,50.11,50.12,10300.0,36.7383,36.7529,36.731,36.7383,10300.0
2013-12-09 15:40:00,50.12,50.14,50.12,50.14,6100.0,36.7383,36.7529,36.7383,36.7529,6100.0
2013-12-09 15:45:00,50.14,50.18,50.14,50.17,3600.0,36.7529,36.7823,36.7529,36.7749,3600.0
2013-12-09 15:50:00,50.16,50.17,50.12,50.12,16200.0,36.7676,36.7749,36.7383,36.7383,16200.0
2013-12-09 15:55:00,50.1,50.1,50.06,50.1,14900.0,36.7236,36.7236,36.6943,36.7236,14900.0
2013-12-10 09:30:00,49.97,50.0,49.95,49.95,14400.0,36.6283,36.6503,36.6137,36.6137,14400.0
2013-12-10 09:35:00,49.99,50.0,49.94,49.94,3200.0,36.643,36.6503,36.6063,36.6063,3200.0
2013-12-10 09:40:00,49.95,49.97,49.9,49.97,46600.0,36.6137,36.6283,36.577,36.6283,46600.0
2013-12-10 09:45:00,49.96,49.97,49.95,49.97,2200.0,36.621,36.6283,36.6137,36.6283,2200.0
2013-12-10 09:50:00,49.98,49.98,49.92,49.94,8600.0,36.6357,36.6357,36.5917,36.6063,8600.0
2013-12-10 09:55:00,49.93,49.95,49.91,49.95,8100.0,36.599,36.6137,36.5844,36.6137,8100.0
2013-12-10 10:00:00,49.93,50.0,49.93,49.98,21200.0,36.599,36.6503,36.599,36.6357,21200.0
2013-12-10 10:05:00,49.96,50.0,49.94,50.0,5600.0,36.621,36.6503,36.6063,36.6503,5600.0
2013-12-10 10:10:00,50.0,50.0,49.97,49.99,6200.0,36.6503,36.6503,36.6283,36.643,6200.0
2013-12-10 10:15:00,49.99,50.01,49.97,49.97,13900.0,36.643,36.6577,36.6283,36.6283,13900.0
2013-12-10 10:20:00,49.98,50.02,49.97,49.98,507300.0,36.6357,36.665,36.6283,36.6357,507300.0
2013-12-10 10:25:00,49.97,49.99,49.97,49.99,3000.0,36.6283,36.643,36.6283,36.643,3000.0
2013-12-10 10:30:00,49.99,50.02,49.99,50.02,15100.0,36.643,36.665,36.643,36.665,15100.0
2013-12-10 10:35:00,50.02,50.06,50.0,50.06,32600.0,36.665,36.6943,36.6503,36.6943,32600.0
2013-12-10 10:40:00,50.06,50.06,50.02,50.04,25100.0,36.6943,36.6943,36.665,36.6796,25100.0
2013-12-10 10:45:00,50.04,50.05,50.03,50.04,26200.0,36.6796,36.687,36.6723,36.6796,26200.0
2013-12-10 10:50:00,50.03,50.04,50.02,50.03,28900.0,36.6723,36.6796,36.665,36.6723,28900.0
2013-12-10 10:55:00,50.03,50.04,50.01,50.02,20500.0,36.6723,36.6796,36.6577,36.665,20500.0
2013-12-10 11:00:00,50.02,50.02,50.0,50.02,31100.0,36.665,36.665,36.6503,36.665,31100.0
2013-12-10 11:05:00,50.01,50.01,49.98,50.0,11800.0,36.6577,36.6577,36.6357,36.6503,11800.0
2013-12-10 11:10:00,49.99,50.0,49.97,49.99,2000.0,36.643,36.6503,36.6283,36.643,2000.0
2013-12-10 11:15:00,49.98,50.02,49.98,50.01,206900.0,36.6357,36.665,36.6357,36.6577,206900.0
2013-12-10 11:20:00,50.01,50.02,50.0,50.01,1500.0,36.6577,36.665,36.6503,36.6577,1500.0
2013-12-10 11:25:00,50.0,50.01,49.99,49.99,3900.0,36.6503,36.6577,36.643,36.643,3900.0
2013-12-10 11:30:00,49.99,49.99,49.95,49.97,12800.0,36.643,36.643,36.6137,36.6283,12800.0
2013-12-10 11:35:00,49.98,49.98,49.97,49.97,6700.0,36.6357,36.6357,36.6283,36.6283,6700.0
2013-12-10 11:40:00,49.98,50.0,49.97,50.0,3500.0,36.6357,36.6503,36.6283,36.6503,3500.0
2013-12-10 11:45:00,49.99,50.01,49.98,50.01,27100.0,36.643,36.6577,36.6357,36.6577,27100.0
2013-12-10 11:50:00,50.01,50.01,49.98,49.99,36500.0,36.6577,36.6577,36.6357,36.643,36500.0
2013-12-10 11:55:00,49.99,49.99,49.98,49.98,38700.0,36.643,36.643,36.6357,36.6357,38700.0
2013-12-10 12:00:00,49.98,50.0,49.97,49.98,42800.0,36.6357,36.6503,36.6283,36.6357,42800.0
2013-12-10 12:05:00,49.99,50.0,49.97,49.98,319400.0,36.643,36.6503,36.6283,36.6357,319400.0
2013-12-10 12:10:00,49.97,49.98,49.95,49.98,2200.0,36.6283,36.6357,36.6137,36.6357,2200.0
2013-12-10 12:15:00,49.98,50.0,49.98,49.99,13000.0,36.6357,36.6503,36.6357,36.643,13000.0
2013-12-10 12:20:00,49.99,50.01,49.99,49.99,22000.0,36.643,36.6577,36.643,36.643,22000.0
2013-12-10 12:25:00,49.99,50.0,49.98,49.99,23000.0,36.643,36.6503,36.6357,36.643,23000.0
2013-12-10 12:30:00,49.99,49.99,49.98,49.99,15100.0,36.643,36.643,36.6357,36.643,15100.0
2013-12-10 12:35:00,49.99,50.0,49.98,49.99,25500.0,36.643,36.6503,36.6357,36.643,25500.0
2013-12-10 12:40:00,49.99,49.99,49.98,49.99,30600.0,36.643,36.643,36.6357,36.643,30600.0
2013-12-10 12:45:00,49.99,50.01,49.98,50.0,16800.0,36.643,36.6577,36.6357,36.6503,16800.0
2013-12-10 12:50:00,50.01,50.02,50.0,50.02,16200.0,36.6577,36.665,36.6503,36.665,16200.0
2013-12-10 12:55:00,50.02,50.04,50.02,50.04,29100.0,36.665,36.6796,36.665,36.6796,29100.0
2013-12-10 13:00:00,50.03,50.04,50.01,50.03,439500.0,36.6723,36.6796,36.6577,36.6723,439500.0
2013-12-10 13:05:00,50.03,50.03,50.02,50.03,15200.0,36.6723,36.6723,36.665,36.6723,15200.0
2013-12-10 13:10:00,50.02,50.05,50.02,50.05,9100.0,36.665,36.687,36.665,36.687,9100.0
2013-12-10 13:15:00,50.04,50.05,50.03,50.04,13800.0,36.6796,36.687,36.6723,36.6796,13800.0
2013-12-10 13:20:00,50.04,50.05,50.03,50.05,48400.0,36.6796,36.687,36.6723,36.687,48400.0
2013-12-10 13:25:00,50.05,50.05,50.01,50.02,44400.0,36.687,36.687,36.6577,36.665,44400.0
2013-12-10 13:30:00,50.02,50.03,50.01,50.03,30200.0,36.665,36.6723,36.6577,36.6723,30200.0
2013-12-10 13:35:00,50.03,50.04,50.02,50.04,28200.0,36.6723,36.6796,36.665,36.6796,28200.0
2013-12-10 13:40:00,50.04,50.04,50.03,50.04,22200.0,36.6796,36.6796,36.6723,36.6796,22200.0
2013-12-10 13:45:00,50.04,50.04,50.03,50.04,32600.0,36.6796,36.6796,36.6723,36.6796,32600.0
2013-12-10 13:50:00,50.04,50.04,50.02,50.03,47800.0,36.6796,36.6796,36.665,36.6723,47800.0
2013-12-10 13:55:00,50.02,50.04,49.98,50.0,413400.0,36.665,36.6796,36.6357,36.6503,413400.0
2013-12-10 14:00:00,50.01,50.01,50.0,50.0,40500.0,36.6577,36.6577,36.6503,36.6503,40500.0
2013-12-10 14:05:00,50.01,50.03,50.0,50.03,13300.0,36.6577,36.6723,36.6503,36.6723,13300.0
2013-12-10 14:10:00,50.03,50.05,50.03,50.04,13900.0,36.6723,36.687,36.6723,36.6796,13900.0
2013-12-10 14:15:00,50.04,50.04,50.02,50.04,4300.0,36.6796,36.6796,36.665,36.6796,4300.0
2013-12-10 14:20:00,50.02,50.03,50.02,50.03,1200.0,36.665,36.6723,36.665,36.6723,1200.0
2013-12-10 14:25:00,50.01,50.02,50.0,50.02,6200.0,36.6577,36.665,36.6503,36.665,6200.0
2013-12-10 14:30:00,50.02,50.03,50.01,50.02,5300.0,36.665,36.6723,36.6577,36.665,5300.0
2013-12-10 14:35:00,50.01,50.06,50.01,50.05,4700.0,36.6577,36.6943,36.6577,36.687,4700.0
2013-12-10 14:40:00,50.04,50.06,50.04,50.05,35400.0,36.6796,36.6943,36.6796,36.687,35400.0
2013-12-10 14:45:00,50.05,50.05,50.02,50.03,53500.0,36.687,36.687,36.665,36.6723,53500.0
2013-12-10 14:50:00,50.03,50.05,50.02,50.05,73500.0,36.6723,36.687,36.665,36.687,73500.0
2013-12-10 14:55:00,50.05,50.08,50.05,50.08,83600.0,36.687,36.709,36.687,36.709,83600.0
2013-12-10 15:00:00,50.08,50.11,50.08,50.08,425300.0,36.709,36.731,36.709,36.709,425300.0
2013-12-10 15:05:00,50.09,50.1,50.08,50.09,19700.0,36.7163,36.7236,36.709,36.7163,19700.0
2013-12-10 15:10:00,50.09,50.09,50.07,50.09,5100.0,36.7163,36.7163,36.7016,36.7163,5100.0
2013-12-10 15:15:00,50.08,50.09,50.06,50.06,10800.0,36.709,36.7163,36.6943,36.6943,10800.0
2013-12-10 15:20:00,50.07,50.13,50.06,50.13,33500.0,36.7016,36.7456,36.6943,36.7456,33500.0
2013-12-10 15:25:00,50.13,50.15,50.11,50.12,410400.0,36.7456,36.7603,36.731,36.7383,410400.0
2013-12-10 15:30:00,50.12,50.13,50.12,50.13,56200.0,36.7383,36.7456,36.7383,36.7456,56200.0
2013-12-10 15:35:00,50.12,50.12,50.08,50.1,32200.0,36.7383,36.7383,36.709,36.7236,32200.0
2013-12-10 15:40:00,50.09,50.11,50.09,50.1,45000.0,36.7163,36.731,36.7163,36.7236,45000.0
2013-12-10 15:45:00,50.09,50.1,50.07,50.09,202800.0,36.7163,36.7236,36.7016,36.7163,202800.0
2013-12-10 15:50:00,50.09,50.11,50.09,50.1,64600.0,36.7163,36.731,36.7163,36.7236,64600.0
2013-12-10 15:55:00,50.1,50.13,50.09,50.12,149700.0,36.7236,36.7456,36.7163,36.7383,149700.0
2013-12-11 09:30:00,49.72,49.79,49.7,49.73,23800.0,36.4451,36.4964,36.4304,36.4524,23800.0
2013-12-11 09:35:00,49.74,49.75,49.65,49.65,3900.0,36.4597,36.4671,36.3938,36.3938,3900.0
2013-12-11 09:40:00,49.65,49.68,49.6,49.67,14100.0,36.3938,36.4158,36.3571,36.4084,14100.0
2013-12-11 09:45:00,49.67,49.67,49.59,49.61,23200.0,36.4084,36.4084,36.3498,36.3645,23200.0
2013-12-11 09:50:00,49.59,49.61,49.56,49.6,20500.0,36.3498,36.3645,36.3278,36.3571,20500.0
2013-12-11 09:55:00,49.61,49.61,49.57,49.57,3900.0,36.3645,36.3645,36.3351,36.3351,3900.0
2013-12-11 10:00:00,49.58,49.59,49.56,49.58,6700.0,36.3425,36.3498,36.3278,36.3425,6700.0
2013-12-11 10:05:00,49.56,49.58,49.48,49.52,29000.0,36.3278,36.3425,36.2692,36.2985,29000.0
2013-12-11 10:10:00,49.51,49.53,49.49,49.51,7400.0,36.2911,36.3058,36.2765,36.2911,7400.0
2013-12-11 10:15:00,49.49,49.49,49.46,49.47,13500.0,36.2765,36.2765,36.2545,36.2618,13500.0
2013-12-11 10:20:00,49.45,49.5,49.41,49.42,43400.0,36.2472,36.2838,36.2178,36.2252,43400.0
2013-12-11 10:25:00,49.43,49.43,49.34,49.34,49200.0,36.2325,36.2325,36.1665,36.1665,49200.0
2013-12-11 10:30:00,49.34,49.38,49.31,49.38,12300.0,36.1665,36.1959,36.1445,36.1959,12300.0
2013-12-11 10:35:00,49.35,49.4,49.35,49.39,3500.0,36.1739,36.2105,36.1739,36.2032,3500.0
2013-12-11 10:40:00,49.38,49.39,49.36,49.38,4700.0,36.1959,36.2032,36.1812,36.1959,4700.0
2013-12-11 10:45:00,49.38,49.38,49.34,49.34,49100.0,36.1959,36.1959,36.1665,36.1665,49100.0
2013-12-11 10:50:00,49.35,49.4,49.35,49.38,12000.0,36.1739,36.2105,36.1739,36.1959,12000.0
2013-12-11 10:55:00,49.4,49.43,49.38,49.43,21200.0,36.2105,36.2325,36.1959,36.2325,21200.0
2013-12-11 11:00:00,49.42,49.43,49.4,49.42,9100.0,36.2252,36.2325,36.2105,36.2252,9100.0
2013-12-11 11:05:00,49.41,49.42,49.37,49.38,7100.0,36.2178,36.2252,36.1885,36.1959,7100.0
2013-12-11 11:10:00,49.38,49.4,49.38,49.39,13200.0,36.1959,36.2105,36.1959,36.2032,13200.0
2013-12-11 11:15:00,49.39,49.4,49.35,49.36,27900.0,36.2032,36.2105,36.1739,36.1812,27900.0
2013-12-11 11:20:00,49.36,49.36,49.32,49.33,25100.0,36.1812,36.1812,36.1519,36.1592,25100.0
2013-12-11 11:25:00,49.32,49.39,49.32,49.38,16100.0,36.1519,36.2032,36.1519,36.1959,16100.0
2013-12-11 11:30:00,49.39,49.39,49.35,49.36,14000.0,36.2032,36.2032,36.1739,36.1812,14000.0
2013-12-11 11:35:00,49.36,49.38,49.35,49.37,4400.0,36.1812,36.1959,36.1739,36.1885,4400.0
2013-12-11 11:40:00,49.37,49.4,49.37,49.39,5800.0,36.1885,36.2105,36.1885,36.2032,5800.0
2013-12-11 11:45:00,49.39,49.44,49.37,49.44,24900.0,36.2032,36.2398,36.1885,36.2398,24900.0
2013-12-11 11:50:00,49.43,49.44,49.39,49.39,15400.0,36.2325,36.2398,36.2032,36.2032,15400.0
2013-12-11 11:55:00,49.39,49.42,49.39,49.42,2000.0,36.2032,36.2252,36.2032,36.2252,2000.0
2013-12-11 12:00:00,49.42,49.43,49.41,49.41,15300.0,36.2252,36.2325,36.2178,36.2178,15300.0
2013-12-11 12:05:00,49.41,49.42,49.38,49.41,21000.0,36.2178,36.2252,36.1959,36.2178,21000.0
2013-12-11 12:10:00,49.41,49.41,49.37,49.39,15500.0,36.2178,36.2178,36.1885,36.2032,15500.0
2013-12-11 12:15:00,49.39,49.4,49.36,49.36,18300.0,36.2032,36.2105,36.1812,36.1812,18300.0
2013-12-11 12:20:00,49.37,49.38,49.34,49.34,9500.0,36.1885,36.1959,36.1665,36.1665,9500.0
2013-12-11 12:25:00,49.34,49.34,49.3,49.32,8900.0,36.1665,36.1665,36.1372,36.1519,8900.0
2013-12-11 12:30:00,49.31,49.33,49.29,49.33,12200.0,36.1445,36.1592,36.1299,36.1592,12200.0
2013-12-11 12:35:00,49.33,49.34,49.32,49.34,7700.0,36.1592,36.1665,36.1519,36.1665,7700.0
2013-12-11 12:40:00,49.34,49.34,49.3,49.3,10800.0,36.1665,36.1665,36.1372,36.1372,10800.0
2013-12-11 12:45:00,49.3,49.33,49.3,49.32,7800.0,36.1372,36.1592,36.1372,36.1519,7800.0
2013-12-11 12:50:00,49.32,49.35,49.32,49.34,13200.0,36.1519,36.1739,36.1519,36.1665,13200.0
2013-12-11 12:55:00,49.35,49.35,49.32,49.33,11600.0,36.1739,36.1739,36.1519,36.1592,11600.0
2013-12-11 13:00:00,49.34,49.35,49.32,49.35,13500.0,36.1665,36.1739,36.1519,36.1739,13500.0
2013-12-11 13:05:00,49.35,49.36,49.33,49.34,13100.0,36.1739,36.1812,36.1592,36.1665,13100.0
2013-12-11 13:10:00,49.33,49.36,49.33,49.35,254500.0,36.1592,36.1812,36.1592,36.1739,254500.0
2013-12-11 13:15:00,49.35,49.35,49.3,49.3,8400.0,36.1739,36.1739,36.1372,36.1372,8400.0
2013-12-11 13:20:00,49.3,49.31,49.29,49.29,7100.0,36.1372,36.1445,36.1299,36.1299,7100.0
2013-12-11 13:25:00,49.3,49.3,49.28,49.29,10100.0,36.1372,36.1372,36.1226,36.1299,10100.0
2013-12-11 13:30:00,49.28,49.29,49.26,49.29,8900.0,36.1226,36.1299,36.1079,36.1299,8900.0
2013-12-11 13:35:00,49.29,49.35,49.29,49.33,12300.0,36.1299,36.1739,36.1299,36.1592,12300.0
2013-12-11 13:40:00,49.35,49.37,49.33,49.37,3800.0,36.1739,36.1885,36.1592,36.1885,3800.0
2013-12-11 13:45:00,49.37,49.37,49.32,49.33,16000.0,36.1885,36.1885,36.1519,36.1592,16000.0
2013-12-11 13:50:00,49.33,49.36,49.33,49.33,577000.0,36.1592,36.1812,36.1592,36.1592,577000.0
2013-12-11 13:55:00,49.35,49.35,49.34,49.35,5500.0,36.1739,36.1739,36.1665,36.1739,5500.0
2013-12-11 14:00:00,49.35,49.36,49.34,49.34,9300.0,36.1739,36.1812,36.1665,36.1665,9300.0
2013-12-11 14:05:00,49.34,49.34,49.3,49.3,5900.0,36.1665,36.1665,36.1372,36.1372,5900.0
2013-12-11 14:10:00,49.3,49.31,49.28,49.28,21300.0,36.1372,36.1445,36.1226,36.1226,21300.0
2013-12-11 14:15:00,49.29,49.3,49.26,49.26,89500.0,36.1299,36.1372,36.1079,36.1079,89500.0
2013-12-11 14:20:00,49.27,49.29,49.26,49.28,4900.0,36.1152,36.1299,36.1079,36.1226,4900.0
2013-12-11 14:25:00,49.27,49.29,49.25,49.29,8400.0,36.1152,36.1299,36.1006,36.1299,8400.0
2013-12-11 14:30:00,49.29,49.29,49.25,49.28,18500.0,36.1299,36.1299,36.1006,36.1226,18500.0
2013-12-11 14:35:00,49.28,49.29,49.27,49.27,4600.0,36.1226,36.1299,36.1152,36.1152,4600.0
2013-12-11 14:40:00,49.27,49.28,49.25,49.28,5600.0,36.1152,36.1226,36.1006,36.1226,5600.0
2013-12-11 14:45:00,49.29,49.31,49.27,49.28,16900.0,36.1299,36.1445,36.1152,36.1226,16900.0
2013-12-11 14:50:00,49.29,49.29,49.26,49.26,8700.0,36.1299,36.1299,36.1079,36.1079,8700.0
2013-12-11 14:55:00,49.26,49.26,49.21,49.21,9100.0,36.1079,36.1079,36.0712,36.0712,9100.0
2013-12-11 15:00:00,49.21,49.22,49.19,49.2,21500.0,36.0712,36.0786,36.0566,36.0639,21500.0
2013-12-11 15:05:00,49.2,49.21,49.18,49.19,9900.0,36.0639,36.0712,36.0493,36.0566,9900.0
2013-12-11 15:10:00,49.18,49.19,49.12,49.14,26000.0,36.0493,36.0566,36.0053,36.0199,26000.0
2013-12-11 15:15:00,49.13,49.13,49.1,49.1,7200.0,36.0126,36.0126,35.9906,35.9906,7200.0
2013-12-11 15:20:00,49.11,49.12,49.06,49.11,32100.0,35.9979,36.0053,35.9613,35.9979,32100.0
2013-12-11 15:25:00,49.12,49.12,49.08,49.08,7200.0,36.0053,36.0053,35.976,35.976,7200.0
2013-12-11 15:30:00,49.08,49.11,49.06,49.08,10700.0,35.976,35.9979,35.9613,35.976,10700.0
2013-12-11 15:35:00,49.08,49.11,49.05,49.05,10300.0,35.976,35.9979,35.954,35.954,10300.0
2013-12-11 15:40:00,49.04,49.09,49.04,49.04,35000.0,35.9466,35.9833,35.9466,35.9466,35000.0
2013-12-11 15:45:00,49.06,49.1,49.02,49.04,29800.0,35.9613,35.9906,35.932,35.9466,29800.0
2013-12-11 15:50:00,49.07,49.09,49.05,49.05,14500.0,35.9686,35.9833,35.954,35.954,14500.0
2013-12-11 15:55:00,49.05,49.14,49.05,49.09,78300.0,35.954,36.0199,35.954,35.9833,78300.0
2013-12-12 09:30:00,48.96,49.02,48.9,48.91,73000.0,35.888,35.932,35.844,35.8513,73000.0
2013-12-12 09:35:00,48.9,48.94,48.88,48.9,46400.0,35.844,35.8733,35.8294,35.844,46400.0
2013-12-12 09:40:00,48.89,48.9,48.89,48.9,42300.0,35.8367,35.844,35.8367,35.844,42300.0
2013-12-12 09:45:00,48.9,48.9,48.77,48.77,38300.0,35.844,35.844,35.7487,35.7487,38300.0
2013-12-12 09:50:00,48.78,48.8,48.73,48.73,75300.0,35.7561,35.7707,35.7194,35.7194,75300.0
2013-12-12 09:55:00,48.74,48.8,48.74,48.78,19200.0,35.7267,35.7707,35.7267,35.7561,19200.0
2013-12-12 10:00:00,48.78,48.79,48.76,48.78,48400.0,35.7561,35.7634,35.7414,35.7561,48400.0
2013-12-12 10:05:00,48.78,48.78,48.72,48.72,26400.0,35.7561,35.7561,35.7121,35.7121,26400.0
2013-12-12 10:10:00,48.73,48.73,48.7,48.72,16000.0,35.7194,35.7194,35.6974,35.7121,16000.0
2013-12-12 10:15:00,48.7,48.7,48.63,48.63,12500.0,35.6974,35.6974,35.6461,35.6461,12500.0
2013-12-12 10:20:00,48.64,48.69,48.64,48.69,14500.0,35.6534,35.6901,35.6534,35.6901,14500.0
2013-12-12 10:25:00,48.68,48.74,48.68,48.74,72400.0,35.6828,35.7267,35.6828,35.7267,72400.0
2013-12-12 10:30:00,48.73,48.77,48.72,48.77,11700.0,35.7194,35.7487,35.7121,35.7487,11700.0
2013-12-12 10:35:00,48.77,48.82,48.77,48.82,15400.0,35.7487,35.7854,35.7487,35.7854,15400.0
2013-12-12 10:40:00,48.83,48.84,48.79,48.82,16600.0,35.7927,35.8,35.7634,35.7854,16600.0
2013-12-12 10:45:00,48.83,48.83,48.8,48.81,14000.0,35.7927,35.7927,35.7707,35.778,14000.0
2013-12-12 10:50:00,48.82,48.82,48.79,48.79,8200.0,35.7854,35.7854,35.7634,35.7634,8200.0
2013-12-12 10:55:00,48.79,48.81,48.76,48.79,7500.0,35.7634,35.778,35.7414,35.7634,7500.0
2013-12-12 11:00:00,48.79,48.82,48.79,48.81,8100.0,35.7634,35.7854,35.7634,35.778,8100.0
2013-12-12 11:05:00,48.81,48.86,48.81,48.85,25400.0,35.778,35.8147,35.778,35.8074,25400.0
2013-12-12 11:10:00,48.85,48.86,48.81,48.82,11500.0,35.8074,35.8147,35.778,35.7854,11500.0
2013-12-12 11:15:00,48.82,48.82,48.77,48.79,9300.0,35.7854,35.7854,35.7487,35.7634,9300.0
2013-12-12 11:20:00,48.78,48.79,48.76,48.77,8400.0,35.7561,35.7634,35.7414,35.7487,8400.0
2013-12-12 11:25:00,48.77,48.77,48.7,48.75,20500.0,35.7487,35.7487,35.6974,35.7341,20500.0
2013-12-12 11:30:00,48.75,48.77,48.73,48.75,26700.0,35.7341,35.7487,35.7194,35.7341,26700.0
2013-12-12 11:35:00,48.75,48.82,48.75,48.8,15800.0,35.7341,35.7854,35.7341,35.7707,15800.0
2013-12-12 11:40:00,48.8,48.8,48.77,48.78,10300.0,35.7707,35.7707,35.7487,35.7561,10300.0
2013-12-12 11:45:00,48.78,48.78,48.74,48.77,10200.0,35.7561,35.7561,35.7267,35.7487,10200.0
2013-12-12 11:50:00,48.76,48.79,48.76,48.79,9000.0,35.7414,35.7634,35.7414,35.7634,9000.0
2013-12-12 11:55:00,48.8,48.81,48.74,48.75,40100.0,35.7707,35.778,35.7267,35.7341,40100.0
2013-12-12 12:00:00,48.75,48.77,48.69,48.74,11700.0,35.7341,35.7487,35.6901,35.7267,11700.0
2013-12-12 12:05:00,48.73,48.77,48.73,48.74,4500.0,35.7194,35.7487,35.7194,35.7267,4500.0
2013-12-12 12:10:00,48.75,48.77,48.73,48.73,8100.0,35.7341,35.7487,35.7194,35.7194,8100.0
2013-12-12 12:15:00,48.73,48.74,48.72,48.73,10700.0,35.7194,35.7267,35.7121,35.7194,10700.0
2013-12-12 12:20:00,48.72,48.72,48.63,48.65,14900.0,35.7121,35.7121,35.6461,35.6608,14900.0
2013-12-12 12:25:00,48.65,48.69,48.65,48.68,26900.0,35.6608,35.6901,35.6608,35.6828,26900.0
2013-12-12 12:30:00,48.67,48.69,48.66,48.67,6000.0,35.6754,35.6901,35.6681,35.6754,6000.0
2013-12-12 12:35:00,48.68,48.7,48.67,48.69,28700.0,35.6828,35.6974,35.6754,35.6901,28700.0
2013-12-12 12:40:00,48.68,48.7,48.66,48.66,31600.0,35.6828,35.6974,35.6681,35.6681,31600.0
2013-12-12 12:45:00,48.66,48.72,48.66,48.7,8900.0,35.6681,35.7121,35.6681,35.6974,8900.0
2013-12-12 12:50:00,48.71,48.72,48.69,48.72,8400.0,35.7047,35.7121,35.6901,35.7121,8400.0
2013-12-12 12:55:00,48.74,48.74,48.71,48.71,3100.0,35.7267,35.7267,35.7047,35.7047,3100.0
2013-12-12 13:00:00,48.71,48.76,48.7,48.74,39400.0,35.7047,35.7414,35.6974,35.7267,39400.0
2013-12-12 13:05:00,48.74,48.76,48.72,48.72,10200.0,35.7267,35.7414,35.7121,35.7121,10200.0
2013-12-12 13:10:00,48.73,48.74,48.72,48.74,8900.0,35.7194,35.7267,35.7121,35.7267,8900.0
2013-12-12 13:15:00,48.73,48.79,48.72,48.77,8200.0,35.7194,35.7634,35.7121,35.7487,8200.0
2013-12-12 13:20:00,48.79,48.79,48.76,48.76,20300.0,35.7634,35.7634,35.7414,35.7414,20300.0
2013-12-12 13:25:00,48.77,48.77,48.74,48.75,9000.0,35.7487,35.7487,35.7267,35.7341,9000.0
2013-12-12 13:30:00,48.76,48.77,48.74,48.74,13700.0,35.7414,35.7487,35.7267,35.7267,13700.0
2013-12-12 13:35:00,48.75,48.79,48.75,48.79,11800.0,35.7341,35.7634,35.7341,35.7634,11800.0
2013-12-12 13:40:00,48.79,48.8,48.76,48.78,9000.0,35.7634,35.7707,35.7414,35.7561,9000.0
2013-12-12 13:45:00,48.78,48.79,48.77,48.77,11200.0,35.7561,35.7634,35.7487,35.7487,11200.0
2013-12-12 13:50:00,48.77,48.77,48.76,48.77,13600.0,35.7487,35.7487,35.7414,35.7487,13600.0
2013-12-12 13:55:00,48.79,48.79,48.76,48.78,6000.0,35.7634,35.7634,35.7414,35.7561,6000.0
2013-12-12 14:00:00,48.79,48.84,48.79,48.81,13500.0,35.7634,35.8,35.7634,35.778,13500.0
2013-12-12 14:05:00,48.81,48.86,48.81,48.86,11900.0,35.778,35.8147,35.778,35.8147,11900.0
2013-12-12 14:10:00,48.87,48.9,48.87,48.89,13200.0,35.822,35.844,35.822,35.8367,13200.0
2013-12-12 14:15:00,48.9,48.92,48.89,48.91,3400.0,35.844,35.8587,35.8367,35.8513,3400.0
2013-12-12 14:20:00,48.89,48.92,48.89,48.91,1300.0,35.8367,35.8587,35.8367,35.8513,1300.0
2013-12-12 14:25:00,48.92,48.94,48.91,48.92,8300.0,35.8587,35.8733,35.8513,35.8587,8300.0
2013-12-12 14:30:00,48.92,48.93,48.91,48.93,3100.0,35.8587,35.866,35.8513,35.866,3100.0
2013-12-12 14:35:00,48.93,48.93,48.88,48.9,17200.0,35.866,35.866,35.8294,35.844,17200.0
2013-12-12 14:40:00,48.9,48.9,48.88,48.89,6400.0,35.844,35.844,35.8294,35.8367,6400.0
2013-12-12 14:45:00,48.9,48.91,48.88,48.9,20300.0,35.844,35.8513,35.8294,35.844,20300.0
2013-12-12 14:50:00,48.9,48.95,48.87,48.94,26600.0,35.844,35.8807,35.822,35.8733,26600.0
2013-12-12 14:55:00,48.94,48.98,48.94,48.94,13200.0,35.8733,35.9027,35.8733,35.8733,13200.0
2013-12-12 15:00:00,48.95,48.95,48.92,48.92,10800.0,35.8807,35.8807,35.8587,35.8587,10800.0
2013-12-12 15:05:00,48.93,48.94,48.87,48.87,12100.0,35.866,35.8733,35.822,35.822,12100.0
2013-12-12 15:10:00,48.88,48.91,48.86,48.89,14700.0,35.8294,35.8513,35.8147,35.8367,14700.0
2013-12-12 15:15:00,48.86,48.88,48.85,48.87,12400.0,35.8147,35.8294,35.8074,35.822,12400.0
2013-12-12 15:20:00,48.86,48.95,48.86,48.94,13800.0,35.8147,35.8807,35.8147,35.8733,13800.0
2013-12-12 15:25:00,48.93,48.94,48.92,48.92,17600.0,35.866,35.8733,35.8587,35.8587,17600.0
2013-12-12 15:30:00,48.92,48.95,48.92,48.95,19600.0,35.8587,35.8807,35.8587,35.8807,19600.0
2013-12-12 15:35:00,48.94,48.95,48.85,48.85,16400.0,35.8733,35.8807,35.8074,35.8074,16400.0
2013-12-12 15:40:00,48.86,48.87,48.83,48.83,15600.0,35.8147,35.822,35.7927,35.7927,15600.0
2013-12-12 15:45:00,48.82,48.83,48.79,48.8,38000.0,35.7854,35.7927,35.7634,35.7707,38000.0
2013-12-12 15:50:00,48.8,48.84,48.8,48.82,72300.0,35.7707,35.8,35.7707,35.7854,72300.0
2013-12-12 15:55:00,48.82,48.84,48.79,48.82,31900.0,35.7854,35.8,35.7634,35.7854,31900.0
2013-12-13 09:30:00,49.0,49.02,48.93,48.97,7800.0,35.9173,35.932,35.866,35.8953,7800.0
2013-12-13 09:35:00,48.98,49.01,48.96,49.0,4400.0,35.9027,35.9246,35.888,35.9173,4400.0
2013-12-13 09:40:00,49.0,49.0,48.92,48.95,5100.0,35.9173,35.9173,35.8587,35.8807,5100.0
2013-12-13 09:45:00,48.94,48.94,48.9,48.9,9100.0,35.8733,35.8733,35.844,35.844,9100.0
2013-12-13 09:50:00,48.91,48.91,48.87,48.87,1800.0,35.8513,35.8513,35.822,35.822,1800.0
2013-12-13 09:55:00,48.85,48.88,48.82,48.84,17900.0,35.8074,35.8294,35.7854,35.8,17900.0
2013-12-13 10:00:00,48.84,48.9,48.84,48.9,11100.0,35.8,35.844,35.8,35.844,11100.0
2013-12-13 10:05:00,48.9,48.91,48.87,48.89,12400.0,35.844,35.8513,35.822,35.8367,12400.0
2013-12-13 10:10:00,48.87,48.88,48.84,48.84,15200.0,35.822,35.8294,35.8,35.8,15200.0
2013-12-13 10:15:00,48.84,48.85,48.78,48.79,4000.0,35.8,35.8074,35.7561,35.7634,4000.0
2013-12-13 10:20:00,48.78,48.8,48.77,48.78,30600.0,35.7561,35.7707,35.7487,35.7561,30600.0
2013-12-13 10:25:00,48.78,48.82,48.77,48.82,10500.0,35.7561,35.7854,35.7487,35.7854,10500.0
2013-12-13 10:30:00,48.83,48.86,48.82,48.85,39700.0,35.7927,35.8147,35.7854,35.8074,39700.0
2013-12-13 10:35:00,48.84,48.86,48.83,48.84,19900.0,35.8,35.8147,35.7927,35.8,19900.0
2013-12-13 10:40:00,48.85,48.86,48.83,48.83,11600.0,35.8074,35.8147,35.7927,35.7927,11600.0
2013-12-13 10:45:00,48.85,48.85,48.81,48.81,3200.0,35.8074,35.8074,35.778,35.778,3200.0
2013-12-13 10:50:00,48.81,48.85,48.81,48.85,2400.0,35.778,35.8074,35.778,35.8074,2400.0
2013-12-13 10:55:00,48.85,48.85,48.81,48.81,2000.0,35.8074,35.8074,35.778,35.778,2000.0
2013-12-13 11:00:00,48.83,48.83,48.78,48.79,4400.0,35.7927,35.7927,35.7561,35.7634,4400.0
2013-12-13 11:05:00,48.79,48.81,48.78,48.79,5100.0,35.7634,35.778,35.7561,35.7634,5100.0
2013-12-13 11:10:00,48.8,48.82,48.78,48.81,3200.0,35.7707,35.7854,35.7561,35.778,3200.0
2013-12-13 11:15:00,48.81,48.85,48.78,48.83,16800.0,35.778,35.8074,35.7561,35.7927,16800.0
2013-12-13 11:20:00,48.84,48.84,48.8,48.83,1400.0,35.8,35.8,35.7707,35.7927,1400.0
2013-12-13 11:25:00,48.83,48.83,48.79,48.79,2100.0,35.7927,35.7927,35.7634,35.7634,2100.0
2013-12-13 11:30:00,48.76,48.8,48.76,48.79,1600.0,35.7414,35.7707,35.7414,35.7634,1600.0
2013-12-13 11:35:00,48.78,48.78,48.75,48.78,4900.0,35.7561,35.7561,35.7341,35.7561,4900.0
2013-12-13 11:40:00,48.78,48.79,48.77,48.79,55900.0,35.7561,35.7634,35.7487,35.7634,55900.0
2013-12-13 11:45:00,48.79,48.8,48.76,48.76,15000.0,35.7634,35.7707,35.7414,35.7414,15000.0
2013-12-13 11:50:00,48.76,48.79,48.76,48.79,7600.0,35.7414,35.7634,35.7414,35.7634,7600.0
2013-12-13 11:55:00,48.79,48.79,48.78,48.78,900.0,35.7634,35.7634,35.7561,35.7561,900.0
2013-12-13 12:00:00,48.78,48.8,48.77,48.77,1900.0,35.7561,35.7707,35.7487,35.7487,1900.0
2013-12-13 12:05:00,48.78,48.79,48.76,48.79,500.0,35.7561,35.7634,35.7414,35.7634,500.0
2013-12-13 12:10:00,48.79,48.82,48.77,48.82,5900.0,35.7634,35.7854,35.7487,35.7854,5900.0
2013-12-13 12:15:00,48.83,48.84,48.81,48.84,1900.0,35.7927,35.8,35.778,35.8,1900.0
2013-12-13 12:20:00,48.84,48.86,48.82,48.82,4800.0,35.8,35.8147,35.7854,35.7854,4800.0
2013-12-13 12:25:00,48.84,48.85,48.83,48.85,4500.0,35.8,35.8074,35.7927,35.8074,4500.0
2013-12-13 12:30:00,48.84,48.86,48.84,48.84,1500.0,35.8,35.8147,35.8,35.8,1500.0
2013-12-13 12:35:00,48.85,48.85,48.84,48.84,600.0,35.8074,35.8074,35.8,35.8,600.0
2013-12-13 12:40:00,48.83,48.85,48.83,48.84,1700.0,35.7927,35.8074,35.7927,35.8,1700.0
2013-12-13 12:45:00,48.83,48.84,48.82,48.83,2100.0,35.7927,35.8,35.7854,35.7927,2100.0
2013-12-13 12:50:00,48.83,48.83,48.81,48.81,900.0,35.7927,35.7927,35.778,35.778,900.0
2013-12-13 12:55:00,48.82,48.83,48.81,48.81,1000.0,35.7854,35.7927,35.778,35.778,1000.0
2013-12-13 13:00:00,48.83,48.83,48.81,48.83,4100.0,35.7927,35.7927,35.778,35.7927,4100.0
2013-12-13 13:05:00,48.83,48.84,48.83,48.84,9000.0,35.7927,35.8,35.7927,35.8,9000.0
2013-12-13 13:10:00,48.84,48.84,48.83,48.83,3600.0,35.8,35.8,35.7927,35.7927,3600.0
2013-12-13 13:15:00,48.84,48.85,48.83,48.85,4000.0,35.8,35.8074,35.7927,35.8074,4000.0
2013-12-13 13:20:00,48.84,48.85,48.83,48.83,10800.0,35.8,35.8074,35.7927,35.7927,10800.0
2013-12-13 13:25:00,48.83,48.85,48.83,48.84,4200.0,35.7927,35.8074,35.7927,35.8,4200.0
2013-12-13 13:30:00,48.84,48.89,48.84,48.89,8900.0,35.8,35.8367,35.8,35.8367,8900.0
2013-12-13 13:35:00,48.9,48.91,48.88,48.88,4700.0,35.844,35.8513,35.8294,35.8294,4700.0
2013-12-13 13:40:00,48.89,48.9,48.86,48.87,17600.0,35.8367,35.844,35.8147,35.822,17600.0
2013-12-13 13:45:00,48.86,48.87,48.86,48.87,4700.0,35.8147,35.822,35.8147,35.822,4700.0
2013-12-13 13:50:00,48.87,48.88,48.86,48.88,600.0,35.822,35.8294,35.8147,35.8294,600.0
2013-12-13 13:55:00,48.88,48.88,48.83,48.83,13500.0,35.8294,35.8294,35.7927,35.7927,13500.0
2013-12-13 14:00:00,48.83,48.85,48.8,48.82,7000.0,35.7927,35.8074,35.7707,35.7854,7000.0
2013-12-13 14:05:00,48.81,48.82,48.79,48.81,17600.0,35.778,35.7854,35.7634,35.778,17600.0
2013-12-13 14:10:00,48.8,48.8,48.77,48.79,19000.0,35.7707,35.7707,35.7487,35.7634,19000.0
2013-12-13 14:15:00,48.79,48.8,48.78,48.79,5500.0,35.7634,35.7707,35.7561,35.7634,5500.0
2013-12-13 14:20:00,48.79,48.8,48.78,48.78,7000.0,35.7634,35.7707,35.7561,35.7561,7000.0
2013-12-13 14:25:00,48.78,48.8,48.78,48.8,10100.0,35.7561,35.7707,35.7561,35.7707,10100.0
2013-12-13 14:30:00,48.78,48.81,48.78,48.8,13800.0,35.7561,35.778,35.7561,35.7707,13800.0
2013-12-13 14:35:00,48.82,48.83,48.81,48.82,10800.0,35.7854,35.7927,35.778,35.7854,10800.0
2013-12-13 14:40:00,48.83,48.84,48.82,48.83,3400.0,35.7927,35.8,35.7854,35.7927,3400.0
2013-12-13 14:45:00,48.83,48.86,48.83,48.86,7600.0,35.7927,35.8147,35.7927,35.8147,7600.0
2013-12-13 14:50:00,48.86,48.89,48.85,48.88,40400.0,35.8147,35.8367,35.8074,35.8294,40400.0
2013-12-13 14:55:00,48.88,48.9,48.87,48.9,29000.0,35.8294,35.844,35.822,35.844,29000.0
2013-12-13 15:00:00,48.9,48.94,48.9,48.92,7800.0,35.844,35.8733,35.844,35.8587,7800.0
2013-12-13 15:05:00,48.92,48.92,48.91,48.91,1900.0,35.8587,35.8587,35.8513,35.8513,1900.0
2013-12-13 15:10:00,48.92,48.94,48.88,48.92,57600.0,35.8587,35.8733,35.8294,35.8587,57600.0
2013-12-13 15:15:00,48.92,48.96,48.91,48.96,2300.0,35.8587,35.888,35.8513,35.888,2300.0
2013-12-13 15:20:00,48.96,48.97,48.95,48.97,3200.0,35.888,35.8953,35.8807,35.8953,3200.0
2013-12-13 15:25:00,48.98,49.0,48.97,48.99,29800.0,35.9027,35.9173,35.8953,35.91,29800.0
2013-12-13 15:30:00,49.01,49.02,48.97,48.99,7400.0,35.9246,35.932,35.8953,35.91,7400.0
2013-12-13 15:35:00,48.99,48.99,48.92,48.92,6500.0,35.91,35.91,35.8587,35.8587,6500.0
2013-12-13 15:40:00,48.93,48.99,48.93,48.99,3700.0,35.866,35.91,35.866,35.91,3700.0
2013-12-13 15:45:00,48.97,49.01,48.96,49.0,2600.0,35.8953,35.9246,35.888,35.9173,2600.0
2013-12-13 15:50:00,49.02,49.04,49.0,49.01,7400.0,35.932,35.9466,35.9173,35.9246,7400.0
2013-12-13 15:55:00,49.01,49.02,48.93,48.95,13100.0,35.9246,35.932,35.866,35.8807,13100.0
2013-12-16 09:30:00,49.2,49.36,49.16,49.34,33500.0,36.0639,36.1812,36.0346,36.1665,33500.0
2013-12-16 09:35:00,49.34,49.4,49.34,49.34,32800.0,36.1665,36.2105,36.1665,36.1665,32800.0
2013-12-16 09:40:00,49.37,49.39,49.37,49.37,22400.0,36.1885,36.2032,36.1885,36.1885,22400.0
2013-12-16 09:45:00,49.38,49.43,49.38,49.43,12800.0,36.1959,36.2325,36.1959,36.2325,12800.0
2013-12-16 09:50:00,49.43,49.46,49.43,49.46,13900.0,36.2325,36.2545,36.2325,36.2545,13900.0
2013-12-16 09:55:00,49.45,49.47,49.44,49.47,33200.0,36.2472,36.2618,36.2398,36.2618,33200.0
2013-12-16 10:00:00,49.47,49.52,49.47,49.51,10500.0,36.2618,36.2985,36.2618,36.2911,10500.0
2013-12-16 10:05:00,49.51,49.51,49.47,49.47,43800.0,36.2911,36.2911,36.2618,36.2618,43800.0
2013-12-16 10:10:00,49.48,49.49,49.45,49.45,1800.0,36.2692,36.2765,36.2472,36.2472,1800.0
2013-12-16 10:15:00,49.45,49.45,49.41,49.41,6200.0,36.2472,36.2472,36.2178,36.2178,6200.0
2013-12-16 10:20:00,49.44,49.45,49.43,49.43,4900.0,36.2398,36.2472,36.2325,36.2325,4900.0
2013-12-16 10:25:00,49.44,49.45,49.43,49.43,21500.0,36.2398,36.2472,36.2325,36.2325,21500.0
2013-12-16 10:30:00,49.44,49.45,49.38,49.39,3600.0,36.2398,36.2472,36.1959,36.2032,3600.0
2013-12-16 10:35:00,49.38,49.39,49.36,49.36,19400.0,36.1959,36.2032,36.1812,36.1812,19400.0
2013-12-16 10:40:00,49.36,49.38,49.35,49.37,14500.0,36.1812,36.1959,36.1739,36.1885,14500.0
2013-12-16 10:45:00,49.38,49.39,49.35,49.36,4700.0,36.1959,36.2032,36.1739,36.1812,4700.0
2013-12-16 10:50:00,49.36,49.38,49.34,49.38,5400.0,36.1812,36.1959,36.1665,36.1959,5400.0
2013-12-16 10:55:00,49.38,49.38,49.34,49.34,2400.0,36.1959,36.1959,36.1665,36.1665,2400.0
2013-12-16 11:00:00,49.34,49.35,49.29,49.29,6200.0,36.1665,36.1739,36.1299,36.1299,6200.0
2013-12-16 11:05:00,49.3,49.32,49.29,49.32,3600.0,36.1372,36.1519,36.1299,36.1519,3600.0
2013-12-16 11:10:00,49.31,49.36,49.31,49.36,10200.0,36.1445,36.1812,36.1445,36.1812,10200.0
2013-12-16 11:15:00,49.36,49.36,49.34,49.36,3200.0,36.1812,36.1812,36.1665,36.1812,3200.0
2013-12-16 11:20:00,49.36,49.37,49.35,49.36,41100.0,36.1812,36.1885,36.1739,36.1812,41100.0
2013-12-16 11:25:00,49.36,49.38,49.36,49.36,30700.0,36.1812,36.1959,36.1812,36.1812,30700.0
2013-12-16 11:30:00,49.37,49.4,49.37,49.4,4800.0,36.1885,36.2105,36.1885,36.2105,4800.0
2013-12-16 11:35:00,49.4,49.41,49.36,49.37,26400.0,36.2105,36.2178,36.1812,36.1885,26400.0
2013-12-16 11:40:00,49.38,49.39,49.37,49.37,5300.0,36.1959,36.2032,36.1885,36.1885,5300.0
2013-12-16 11:45:00,49.37,49.39,49.35,49.35,7700.0,36.1885,36.2032,36.1739,36.1739,7700.0
2013-12-16 11:50:00,49.35,49.36,49.34,49.35,4900.0,36.1739,36.1812,36.1665,36.1739,4900.0
2013-12-16 11:55:00,49.35,49.36,49.34,49.35,6200.0,36.1739,36.1812,36.1665,36.1739,6200.0
2013-12-16 12:00:00,49.34,49.36,49.3,49.31,12600.0,36.1665,36.1812,36.1372,36.1445,12600.0
2013-12-16 12:05:00,49.32,49.32,49.28,49.31,3300.0,36.1519,36.1519,36.1226,36.1445,3300.0
2013-12-16 12:10:00,49.3,49.31,49.28,49.28,6600.0,36.1372,36.1445,36.1226,36.1226,6600.0
2013-12-16 12:15:00,49.28,49.3,49.26,49.29,3700.0,36.1226,36.1372,36.1079,36.1299,3700.0
2013-12-16 12:20:00,49.28,49.29,49.27,49.28,1900.0,36.1226,36.1299,36.1152,36.1226,1900.0
2013-12-16 12:25:00,49.28,49.3,49.28,49.29,700.0,36.1226,36.1372,36.1226,36.1299,700.0
2013-12-16 12:30:00,49.3,49.3,49.28,49.28,800.0,36.1372,36.1372,36.1226,36.1226,800.0
2013-12-16 12:35:00,49.29,49.3,49.26,49.26,5900.0,36.1299,36.1372,36.1079,36.1079,5900.0
2013-12-16 12:40:00,49.29,49.29,49.26,49.28,2000.0,36.1299,36.1299,36.1079,36.1226,2000.0
2013-12-16 12:45:00,49.29,49.3,49.24,49.25,9100.0,36.1299,36.1372,36.0932,36.1006,9100.0
2013-12-16 12:50:00,49.25,49.27,49.24,49.25,1900.0,36.1006,36.1152,36.0932,36.1006,1900.0
2013-12-16 12:55:00,49.26,49.27,49.24,49.27,5900.0,36.1079,36.1152,36.0932,36.1152,5900.0
2013-12-16 13:00:00,49.24,49.26,49.21,49.23,205200.0,36.0932,36.1079,36.0712,36.0859,205200.0
2013-12-16 13:05:00,49.22,49.23,49.17,49.22,9800.0,36.0786,36.0859,36.0419,36.0786,9800.0
2013-12-16 13:10:00,49.23,49.23,49.21,49.22,9600.0,36.0859,36.0859,36.0712,36.0786,9600.0
2013-12-16 13:15:00,49.22,49.22,49.2,49.21,2600.0,36.0786,36.0786,36.0639,36.0712,2600.0
2013-12-16 13:20:00,49.2,49.23,49.18,49.23,5400.0,36.0639,36.0859,36.0493,36.0859,5400.0
2013-12-16 13:25:00,49.23,49.25,49.23,49.25,15200.0,36.0859,36.1006,36.0859,36.1006,15200.0
2013-12-16 13:30:00,49.23,49.24,49.21,49.23,2000.0,36.0859,36.0932,36.0712,36.0859,2000.0
2013-12-16 13:35:00,49.24,49.25,49.23,49.25,4700.0,36.0932,36.1006,36.0859,36.1006,4700.0
2013-12-16 13:40:00,49.23,49.25,49.22,49.24,10100.0,36.0859,36.1006,36.0786,36.0932,10100.0
2013-12-16 13:45:00,49.25,49.25,49.22,49.24,3700.0,36.1006,36.1006,36.0786,36.0932,3700.0
2013-12-16 13:50:00,49.24,49.28,49.22,49.26,14600.0,36.0932,36.1226,36.0786,36.1079,14600.0
2013-12-16 13:55:00,49.25,49.29,49.25,49.27,56800.0,36.1006,36.1299,36.1006,36.1152,56800.0
2013-12-16 14:00:00,49.27,49.29,49.25,49.29,5100.0,36.1152,36.1299,36.1006,36.1299,5100.0
2013-12-16 14:05:00,49.28,49.32,49.27,49.27,10700.0,36.1226,36.1519,36.1152,36.1152,10700.0
2013-12-16 14:10:00,49.28,49.29,49.26,49.29,6100.0,36.1226,36.1299,36.1079,36.1299,6100.0
2013-12-16 14:15:00,49.29,49.3,49.26,49.26,10800.0,36.1299,36.1372,36.1079,36.1079,10800.0
2013-12-16 14:20:00,49.26,49.29,49.26,49.27,19800.0,36.1079,36.1299,36.1079,36.1152,19800.0
2013-12-16 14:25:00,49.27,49.29,49.26,49.27,14000.0,36.1152,36.1299,36.1079,36.1152,14000.0
2013-12-16 14:30:00,49.27,49.28,49.24,49.24,4500.0,36.1152,36.1226,36.0932,36.0932,4500.0
2013-12-16 14:35:00,49.24,49.28,49.24,49.28,5700.0,36.0932,36.1226,36.0932,36.1226,5700.0
2013-12-16 14:40:00,49.27,49.3,49.26,49.3,7100.0,36.1152,36.1372,36.1079,36.1372,7100.0
2013-12-16 14:45:00,49.29,49.31,49.28,49.29,7000.0,36.1299,36.1445,36.1226,36.1299,7000.0
2013-12-16 14:50:00,49.29,49.31,49.29,49.3,4000.0,36.1299,36.1445,36.1299,36.1372,4000.0
2013-12-16 14:55:00,49.3,49.32,49.29,49.31,6700.0,36.1372,36.1519,36.1299,36.1445,6700.0
2013-12-16 15:00:00,49.3,49.3,49.28,49.3,13500.0,36.1372,36.1372,36.1226,36.1372,13500.0
2013-12-16 15:05:00,49.3,49.3,49.29,49.3,8000.0,36.1372,36.1372,36.1299,36.1372,8000.0
2013-12-16 15:10:00,49.3,49.3,49.28,49.28,19600.0,36.1372,36.1372,36.1226,36.1226,19600.0
2013-12-16 15:15:00,49.29,49.29,49.26,49.27,7700.0,36.1299,36.1299,36.1079,36.1152,7700.0
2013-12-16 15:20:00,49.27,49.28,49.23,49.23,15400.0,36.1152,36.1226,36.0859,36.0859,15400.0
2013-12-16 15:25:00,49.23,49.26,49.22,49.26,19700.0,36.0859,36.1079,36.0786,36.1079,19700.0
2013-12-16 15:30:00,49.25,49.25,49.2,49.2,21800.0,36.1006,36.1006,36.0639,36.0639,21800.0
2013-12-16 15:35:00,49.2,49.24,49.2,49.22,15500.0,36.0639,36.0932,36.0639,36.0786,15500.0
2013-12-16 15:40:00,49.22,49.25,49.21,49.24,20800.0,36.0786,36.1006,36.0712,36.0932,20800.0
2013-12-16 15:45:00,49.24,49.25,49.22,49.23,20000.0,36.0932,36.1006,36.0786,36.0859,20000.0
2013-12-16 15:50:00,49.22,49.25,49.21,49.23,30600.0,36.0786,36.1006,36.0712,36.0859,30600.0
2013-12-16 15:55:00,49.23,49.23,49.2,49.2,56600.0,36.0859,36.0859,36.0639,36.0639,56600.0
2013-12-17 09:30:00,49.19,49.19,49.07,49.08,95600.0,36.0566,36.0566,35.9686,35.976,95600.0
2013-12-17 09:35:00,49.08,49.08,49.0,49.01,75400.0,35.976,35.976,35.9173,35.9246,75400.0
2013-12-17 09:40:00,49.0,49.02,48.99,49.0,27900.0,35.9173,35.932,35.91,35.9173,27900.0
2013-12-17 09:45:00,49.01,49.03,49.0,49.0,18000.0,35.9246,35.9393,35.9173,35.9173,18000.0
2013-12-17 09:50:00,49.01,49.01,48.94,48.97,16900.0,35.9246,35.9246,35.8733,35.8953,16900.0
2013-12-17 09:55:00,48.97,49.05,48.96,49.04,43100.0,35.8953,35.954,35.888,35.9466,43100.0
2013-12-17 10:00:00,49.01,49.04,48.98,49.02,11900.0,35.9246,35.9466,35.9027,35.932,11900.0
2013-12-17 10:05:00,49.03,49.03,48.97,48.97,13100.0,35.9393,35.9393,35.8953,35.8953,13100.0
2013-12-17 10:10:00,48.98,49.01,48.96,49.01,15900.0,35.9027,35.9246,35.888,35.9246,15900.0
2013-12-17 10:15:00,49.01,49.02,48.93,48.94,8600.0,35.9246,35.932,35.866,35.8733,8600.0
2013-12-17 10:20:00,48.94,49.0,48.94,48.99,14700.0,35.8733,35.9173,35.8733,35.91,14700.0
2013-12-17 10:25:00,48.98,48.99,48.95,48.95,17800.0,35.9027,35.91,35.8807,35.8807,17800.0
2013-12-17 10:30:00,48.95,48.95,48.92,48.93,18100.0,35.8807,35.8807,35.8587,35.866,18100.0
2013-12-17 10:35:00,48.93,48.97,48.93,48.96,11900.0,35.866,35.8953,35.866,35.888,11900.0
2013-12-17 10:40:00,48.98,48.98,48.96,48.96,11500.0,35.9027,35.9027,35.888,35.888,11500.0
2013-12-17 10:45:00,48.98,48.98,48.87,48.89,13300.0,35.9027,35.9027,35.822,35.8367,13300.0
2013-12-17 10:50:00,48.86,48.89,48.84,48.87,8500.0,35.8147,35.8367,35.8,35.822,8500.0
2013-12-17 10:55:00,48.87,48.87,48.85,48.87,1700.0,35.822,35.822,35.8074,35.822,1700.0
2013-12-17 11:00:00,48.87,48.87,48.83,48.87,15100.0,35.822,35.822,35.7927,35.822,15100.0
2013-12-17 11:05:00,48.87,48.9,48.86,48.87,11400.0,35.822,35.844,35.8147,35.822,11400.0
2013-12-17 11:10:00,48.87,48.9,48.85,48.89,12300.0,35.822,35.844,35.8074,35.8367,12300.0
2013-12-17 11:15:00,48.88,48.9,48.87,48.89,15300.0,35.8294,35.844,35.822,35.8367,15300.0
2013-12-17 11:20:00,48.9,48.92,48.89,48.9,13800.0,35.844,35.8587,35.8367,35.844,13800.0
2013-12-17 11:25:00,48.91,48.92,48.85,48.87,34100.0,35.8513,35.8587,35.8074,35.822,34100.0
2013-12-17 11:30:00,48.88,48.89,48.86,48.88,16000.0,35.8294,35.8367,35.8147,35.8294,16000.0
2013-12-17 11:35:00,48.88,48.9,48.87,48.9,15400.0,35.8294,35.844,35.822,35.844,15400.0
2013-12-17 11:40:00,48.9,48.91,48.88,48.89,2700.0,35.844,35.8513,35.8294,35.8367,2700.0
2013-12-17 11:45:00,48.9,48.92,48.88,48.92,20200.0,35.844,35.8587,35.8294,35.8587,20200.0
2013-12-17 11:50:00,48.91,48.94,48.91,48.93,9200.0,35.8513,35.8733,35.8513,35.866,9200.0
2013-12-17 11:55:00,48.92,48.93,48.9,48.91,10700.0,35.8587,35.866,35.844,35.8513,10700.0
2013-12-17 12:00:00,48.91,48.94,48.9,48.92,6500.0,35.8513,35.8733,35.844,35.8587,6500.0
2013-12-17 12:05:00,48.92,48.94,48.91,48.91,5200.0,35.8587,35.8733,35.8513,35.8513,5200.0
2013-12-17 12:10:00,48.91,48.95,48.9,48.93,9900.0,35.8513,35.8807,35.844,35.866,9900.0
2013-12-17 12:15:00,48.94,48.95,48.92,48.93,8000.0,35.8733,35.8807,35.8587,35.866,8000.0
2013-12-17 12:20:00,48.92,48.97,48.91,48.97,7000.0,35.8587,35.8953,35.8513,35.8953,7000.0
2013-12-17 12:25:00,48.94,48.96,48.92,48.93,5300.0,35.8733,35.888,35.8587,35.866,5300.0
2013-12-17 12:30:00,48.93,48.95,48.92,48.94,5100.0,35.866,35.8807,35.8587,35.8733,5100.0
2013-12-17 12:35:00,48.92,48.95,48.92,48.92,3600.0,35.8587,35.8807,35.8587,35.8587,3600.0
2013-12-17 12:40:00,48.92,48.94,48.91,48.92,5000.0,35.8587,35.8733,35.8513,35.8587,5000.0
2013-12-17 12:45:00,48.92,48.95,48.92,48.94,4900.0,35.8587,35.8807,35.8587,35.8733,4900.0
2013-12-17 12:50:00,48.93,48.97,48.93,48.95,11400.0,35.866,35.8953,35.866,35.8807,11400.0
2013-12-17 12:55:00,48.95,48.96,48.93,48.94,5800.0,35.8807,35.888,35.866,35.8733,5800.0
2013-12-17 13:00:00,48.93,48.95,48.92,48.94,9100.0,35.866,35.8807,35.8587,35.8733,9100.0
2013-12-17 13:05:00,48.93,48.94,48.92,48.92,1900.0,35.866,35.8733,35.8587,35.8587,1900.0
2013-12-17 13:10:00,48.93,48.94,48.91,48.91,4300.0,35.866,35.8733,35.8513,35.8513,4300.0
2013-12-17 13:15:00,48.92,48.92,48.9,48.91,10900.0,35.8587,35.8587,35.844,35.8513,10900.0
2013-12-17 13:20:00,48.9,48.93,48.9,48.91,31300.0,35.844,35.866,35.844,35.8513,31300.0
2013-12-17 13:25:00,48.9,48.92,48.9,48.91,300.0,35.844,35.8587,35.844,35.8513,300.0
2013-12-17 13:30:00,48.93,48.94,48.92,48.94,5400.0,35.866,35.8733,35.8587,35.8733,5400.0
2013-12-17 13:35:00,48.91,48.95,48.9,48.9,52200.0,35.8513,35.8807,35.844,35.844,52200.0
2013-12-17 13:40:00,48.92,48.94,48.92,48.93,1200.0,35.8587,35.8733,35.8587,35.866,1200.0
2013-12-17 13:45:00,48.93,48.94,48.89,48.92,2300.0,35.866,35.8733,35.8367,35.8587,2300.0
2013-12-17 13:50:00,48.91,48.92,48.9,48.92,1000.0,35.8513,35.8587,35.844,35.8587,1000.0
2013-12-17 13:55:00,48.9,48.93,48.9,48.93,12100.0,35.844,35.866,35.844,35.866,12100.0
2013-12-17 14:00:00,48.93,48.97,48.93,48.95,2800.0,35.866,35.8953,35.866,35.8807,2800.0
2013-12-17 14:05:00,48.95,49.02,48.93,49.02,32400.0,35.8807,35.932,35.866,35.932,32400.0
2013-12-17 14:10:00,49.02,49.05,49.01,49.01,21000.0,35.932,35.954,35.9246,35.9246,21000.0
2013-12-17 14:15:00,49.02,49.02,48.97,48.98,3200.0,35.932,35.932,35.8953,35.9027,3200.0
2013-12-17 14:20:00,48.99,49.01,48.97,48.99,2700.0,35.91,35.9246,35.8953,35.91,2700.0
2013-12-17 14:25:00,48.99,49.01,48.98,49.0,2700.0,35.91,35.9246,35.9027,35.9173,2700.0
2013-12-17 14:30:00,49.0,49.0,48.95,48.98,9400.0,35.9173,35.9173,35.8807,35.9027,9400.0
2013-12-17 14:35:00,48.96,48.98,48.92,48.93,7700.0,35.888,35.9027,35.8587,35.866,7700.0
2013-12-17 14:40:00,48.93,48.98,48.93,48.96,2800.0,35.866,35.9027,35.866,35.888,2800.0
2013-12-17 14:45:00,48.97,48.97,48.93,48.95,3200.0,35.8953,35.8953,35.866,35.8807,3200.0
2013-12-17 14:50:00,48.97,48.97,48.94,48.96,8000.0,35.8953,35.8953,35.8733,35.888,8000.0
2013-12-17 14:55:00,48.96,48.97,48.94,48.97,5300.0,35.888,35.8953,35.8733,35.8953,5300.0
2013-12-17 15:00:00,48.97,49.0,48.96,48.98,5700.0,35.8953,35.9173,35.888,35.9027,5700.0
2013-12-17 15:05:00,48.98,49.0,48.97,49.0,11700.0,35.9027,35.9173,35.8953,35.9173,11700.0
2013-12-17 15:10:00,49.01,49.01,49.0,49.0,9100.0,35.9246,35.9246,35.9173,35.9173,9100.0
2013-12-17 15:15:00,49.01,49.01,48.98,48.99,13400.0,35.9246,35.9246,35.9027,35.91,13400.0
2013-12-17 15:20:00,48.99,49.0,48.98,48.99,12200.0,35.91,35.9173,35.9027,35.91,12200.0
2013-12-17 15:25:00,48.99,48.99,48.97,48.98,21100.0,35.91,35.91,35.8953,35.9027,21100.0
2013-12-17 15:30:00,48.99,49.02,48.92,48.92,13400.0,35.91,35.932,35.8587,35.8587,13400.0
2013-12-17 15:35:00,48.93,48.94,48.92,48.92,21300.0,35.866,35.8733,35.8587,35.8587,21300.0
2013-12-17 15:40:00,48.93,48.93,48.86,48.86,11500.0,35.866,35.866,35.8147,35.8147,11500.0
2013-12-17 15:45:00,48.87,48.88,48.85,48.86,36400.0,35.822,35.8294,35.8074,35.8147,36400.0
2013-12-17 15:50:00,48.86,48.86,48.79,48.83,23000.0,35.8147,35.8147,35.7634,35.7927,23000.0
2013-12-17 15:55:00,48.83,48.84,48.81,48.84,20600.0,35.7927,35.8,35.778,35.8,20600.0
2013-12-18 09:30:00,48.64,48.65,48.54,48.62,22600.0,35.9875,35.9949,35.9136,35.9728,22600.0
2013-12-18 09:35:00,48.6,48.66,48.55,48.66,2300.0,35.958,36.0023,35.921,36.0023,2300.0
2013-12-18 09:40:00,48.66,48.67,48.63,48.63,12700.0,36.0023,36.0097,35.9801,35.9801,12700.0
2013-12-18 09:45:00,48.64,48.66,48.63,48.63,12000.0,35.9875,36.0023,35.9801,35.9801,12000.0
2013-12-18 09:50:00,48.63,48.67,48.61,48.62,19800.0,35.9801,36.0097,35.9654,35.9728,19800.0
2013-12-18 09:55:00,48.63,48.64,48.61,48.63,4800.0,35.9801,35.9875,35.9654,35.9801,4800.0
2013-12-18 10:00:00,48.63,48.64,48.62,48.62,8100.0,35.9801,35.9875,35.9728,35.9728,8100.0
2013-12-18 10:05:00,48.64,48.66,48.63,48.66,6900.0,35.9875,36.0023,35.9801,36.0023,6900.0
2013-12-18 10:10:00,48.66,48.67,48.65,48.67,3900.0,36.0023,36.0097,35.9949,36.0097,3900.0
2013-12-18 10:15:00,48.67,48.67,48.63,48.63,600.0,36.0097,36.0097,35.9801,35.9801,600.0
2013-12-18 10:20:00,48.66,48.66,48.59,48.59,10200.0,36.0023,36.0023,35.9506,35.9506,10200.0
2013-12-18 10:25:00,48.6,48.62,48.6,48.62,1700.0,35.958,35.9728,35.958,35.9728,1700.0
2013-12-18 10:30:00,48.62,48.64,48.6,48.6,2300.0,35.9728,35.9875,35.958,35.958,2300.0
2013-12-18 10:35:00,48.64,48.64,48.61,48.64,4300.0,35.9875,35.9875,35.9654,35.9875,4300.0
2013-12-18 10:40:00,48.62,48.65,48.6,48.6,7400.0,35.9728,35.9949,35.958,35.958,7400.0
2013-12-18 10:45:00,48.6,48.61,48.57,48.59,2100.0,35.958,35.9654,35.9358,35.9506,2100.0
2013-12-18 10:50:00,48.58,48.58,48.55,48.57,2000.0,35.9432,35.9432,35.921,35.9358,2000.0
2013-12-18 10:55:00,48.58,48.61,48.58,48.58,2600.0,35.9432,35.9654,35.9432,35.9432,2600.0
2013-12-18 11:00:00,48.58,48.58,48.56,48.57,2200.0,35.9432,35.9432,35.9284,35.9358,2200.0
2013-12-18 11:05:00,48.54,48.57,48.53,48.57,2600.0,35.9136,35.9358,35.9062,35.9358,2600.0
2013-12-18 11:10:00,48.58,48.58,48.53,48.53,1700.0,35.9432,35.9432,35.9062,35.9062,1700.0
2013-12-18 11:15:00,48.54,48.57,48.53,48.56,4400.0,35.9136,35.9358,35.9062,35.9284,4400.0
2013-12-18 11:20:00,48.57,48.57,48.55,48.55,4400.0,35.9358,35.9358,35.921,35.921,4400.0
2013-12-18 11:25:00,48.56,48.56,48.45,48.46,21300.0,35.9284,35.9284,35.847,35.8544,21300.0
2013-12-18 11:30:00,48.47,48.5,48.44,48.44,4100.0,35.8618,35.884,35.8396,35.8396,4100.0
2013-12-18 11:35:00,48.44,48.45,48.42,48.42,2100.0,35.8396,35.847,35.8248,35.8248,2100.0
2013-12-18 11:40:00,48.44,48.44,48.38,48.4,5400.0,35.8396,35.8396,35.7952,35.81,5400.0
2013-12-18 11:45:00,48.43,48.44,48.41,48.42,9700.0,35.8322,35.8396,35.8174,35.8248,9700.0
2013-12-18 11:50:00,48.42,48.42,48.37,48.38,13400.0,35.8248,35.8248,35.7878,35.7952,13400.0
2013-12-18 11:55:00,48.39,48.4,48.38,48.4,2600.0,35.8026,35.81,35.7952,35.81,2600.0
2013-12-18 12:00:00,48.41,48.41,48.39,48.4,4500.0,35.8174,35.8174,35.8026,35.81,4500.0
2013-12-18 12:05:00,48.4,48.41,48.38,48.39,4200.0,35.81,35.8174,35.7952,35.8026,4200.0
2013-12-18 12:10:00,48.39,48.42,48.39,48.41,6500.0,35.8026,35.8248,35.8026,35.8174,6500.0
2013-12-18 12:15:00,48.41,48.42,48.39,48.39,2700.0,35.8174,35.8248,35.8026,35.8026,2700.0
2013-12-18 12:20:00,48.39,48.4,48.38,48.38,2900.0,35.8026,35.81,35.7952,35.7952,2900.0
2013-12-18 12:25:00,48.39,48.4,48.37,48.39,3000.0,35.8026,35.81,35.7878,35.8026,3000.0
2013-12-18 12:30:00,48.39,48.39,48.37,48.37,6400.0,35.8026,35.8026,35.7878,35.7878,6400.0
2013-12-18 12:35:00,48.37,48.38,48.35,48.38,2400.0,35.7878,35.7952,35.773,35.7952,2400.0
2013-12-18 12:40:00,48.36,48.38,48.36,48.37,7900.0,35.7804,35.7952,35.7804,35.7878,7900.0
2013-12-18 12:45:00,48.37,48.38,48.37,48.37,7500.0,35.7878,35.7952,35.7878,35.7878,7500.0
2013-12-18 12:50:00,48.37,48.37,48.36,48.37,5100.0,35.7878,35.7878,35.7804,35.7878,5100.0
2013-12-18 12:55:00,48.37,48.37,48.32,48.34,10700.0,35.7878,35.7878,35.7508,35.7656,10700.0
2013-12-18 13:00:00,48.33,48.33,48.28,48.29,25200.0,35.7582,35.7582,35.7212,35.7286,25200.0
2013-12-18 13:05:00,48.29,48.33,48.28,48.32,12600.0,35.7286,35.7582,35.7212,35.7508,12600.0
2013-12-18 13:10:00,48.32,48.32,48.23,48.23,11400.0,35.7508,35.7508,35.6842,35.6842,11400.0
2013-12-18 13:15:00,48.24,48.28,48.23,48.28,14800.0,35.6916,35.7212,35.6842,35.7212,14800.0
2013-12-18 13:20:00,48.27,48.28,48.27,48.28,8600.0,35.7138,35.7212,35.7138,35.7212,8600.0
2013-12-18 13:25:00,48.28,48.31,48.27,48.31,19000.0,35.7212,35.7434,35.7138,35.7434,19000.0
2013-12-18 13:30:00,48.31,48.31,48.29,48.3,13600.0,35.7434,35.7434,35.7286,35.736,13600.0
2013-12-18 13:35:00,48.3,48.3,48.27,48.29,21900.0,35.736,35.736,35.7138,35.7286,21900.0
2013-12-18 13:40:00,48.3,48.31,48.29,48.3,20700.0,35.736,35.7434,35.7286,35.736,20700.0
2013-12-18 13:45:00,48.3,48.32,48.3,48.31,40900.0,35.736,35.7508,35.736,35.7434,40900.0
2013-12-18 13:50:00,48.31,48.33,48.3,48.33,42500.0,35.7434,35.7582,35.736,35.7582,42500.0
2013-12-18 13:55:00,48.32,48.38,48.26,48.28,29500.0,35.7508,35.7952,35.7064,35.7212,29500.0
2013-12-18 14:00:00,48.27,48.56,47.9,48.56,156400.0,35.7138,35.9284,35.44,35.9284,156400.0
2013-12-18 14:05:00,48.55,49.22,48.55,49.13,120900.0,35.921,36.4167,35.921,36.3501,120900.0
2013-12-18 14:10:00,49.13,49.16,48.75,48.75,42500.0,36.3501,36.3723,36.0689,36.0689,42500.0
2013-12-18 14:15:00,48.8,48.97,48.8,48.97,12300.0,36.1059,36.2317,36.1059,36.2317,12300.0
2013-12-18 14:20:00,48.99,49.21,48.99,49.21,83700.0,36.2465,36.4093,36.2465,36.4093,83700.0
2013-12-18 14:25:00,49.22,49.24,49.06,49.14,47600.0,36.4167,36.4315,36.2983,36.3575,47600.0
2013-12-18 14:30:00,49.16,49.28,49.09,49.28,32500.0,36.3723,36.4611,36.3205,36.4611,32500.0
2013-12-18 14:35:00,49.3,49.58,49.27,49.58,63000.0,36.4759,36.683,36.4537,36.683,63000.0
2013-12-18 14:40:00,49.59,49.59,49.4,49.47,94800.0,36.6904,36.6904,36.5499,36.6016,94800.0
2013-12-18 14:45:00,49.46,49.46,49.31,49.31,46900.0,36.5942,36.5942,36.4833,36.4833,46900.0
2013-12-18 14:50:00,49.31,49.33,49.27,49.32,29600.0,36.4833,36.4981,36.4537,36.4907,29600.0
2013-12-18 14:55:00,49.31,49.4,49.29,49.34,31100.0,36.4833,36.5499,36.4685,36.5055,31100.0
2013-12-18 15:00:00,49.31,49.31,49.25,49.3,9600.0,36.4833,36.4833,36.4389,36.4759,9600.0
2013-12-18 15:05:00,49.31,49.37,49.23,49.26,16400.0,36.4833,36.5277,36.4241,36.4463,16400.0
2013-12-18 15:10:00,49.28,49.38,49.28,49.36,21500.0,36.4611,36.5351,36.4611,36.5203,21500.0
2013-12-18 15:15:00,49.37,49.44,49.34,49.39,10000.0,36.5277,36.5794,36.5055,36.5425,10000.0
2013-12-18 15:20:00,49.42,49.43,49.32,49.32,28400.0,36.5647,36.5721,36.4907,36.4907,28400.0
2013-12-18 15:25:00,49.32,49.33,49.19,49.23,18800.0,36.4907,36.4981,36.3945,36.4241,18800.0
2013-12-18 15:30:00,49.23,49.27,49.21,49.22,18700.0,36.4241,36.4537,36.4093,36.4167,18700.0
2013-12-18 15:35:00,49.21,49.28,49.17,49.28,27300.0,36.4093,36.4611,36.3797,36.4611,27300.0
2013-12-18 15:40:00,49.25,49.28,49.21,49.25,6500.0,36.4389,36.4611,36.4093,36.4389,6500.0
2013-12-18 15:45:00,49.25,49.25,49.04,49.04,26600.0,36.4389,36.4389,36.2835,36.2835,26600.0
2013-12-18 15:50:00,49.04,49.15,49.04,49.11,22100.0,36.2835,36.3649,36.2835,36.3353,22100.0
2013-12-18 15:55:00,49.12,49.23,49.11,49.23,62800.0,36.3427,36.4241,36.3353,36.4241,62800.0
2013-12-19 09:30:00,48.37,48.4,48.35,48.36,15900.0,35.7878,35.81,35.773,35.7804,15900.0
2013-12-19 09:35:00,48.36,48.42,48.36,48.41,4900.0,35.7804,35.8248,35.7804,35.8174,4900.0
2013-12-19 09:40:00,48.39,48.39,48.32,48.34,20500.0,35.8026,35.8026,35.7508,35.7656,20500.0
2013-12-19 09:45:00,48.33,48.37,48.32,48.33,6200.0,35.7582,35.7878,35.7508,35.7582,6200.0
2013-12-19 09:50:00,48.32,48.32,48.25,48.27,4600.0,35.7508,35.7508,35.699,35.7138,4600.0
2013-12-19 09:55:00,48.28,48.28,48.25,48.25,2800.0,35.7212,35.7212,35.699,35.699,2800.0
2013-12-19 10:00:00,48.26,48.28,48.2,48.21,26600.0,35.7064,35.7212,35.662,35.6694,26600.0
2013-12-19 10:05:00,48.22,48.22,48.15,48.17,8900.0,35.6768,35.6768,35.625,35.6398,8900.0
2013-12-19 10:10:00,48.16,48.16,48.08,48.08,18600.0,35.6324,35.6324,35.5732,35.5732,18600.0
2013-12-19 10:15:00,48.06,48.07,48.03,48.07,40400.0,35.5584,35.5658,35.5362,35.5658,40400.0
2013-12-19 10:20:00,48.06,48.14,48.06,48.14,19800.0,35.5584,35.6176,35.5584,35.6176,19800.0
2013-12-19 10:25:00,48.14,48.19,48.14,48.16,9700.0,35.6176,35.6546,35.6176,35.6324,9700.0
2013-12-19 10:30:00,48.18,48.21,48.17,48.2,18500.0,35.6472,35.6694,35.6398,35.662,18500.0
2013-12-19 10:35:00,48.19,48.21,48.18,48.2,5700.0,35.6546,35.6694,35.6472,35.662,5700.0
2013-12-19 10:40:00,48.19,48.22,48.18,48.22,11100.0,35.6546,35.6768,35.6472,35.6768,11100.0
2013-12-19 10:45:00,48.23,48.26,48.22,48.23,9800.0,35.6842,35.7064,35.6768,35.6842,9800.0
2013-12-19 10:50:00,48.23,48.23,48.19,48.22,4400.0,35.6842,35.6842,35.6546,35.6768,4400.0
2013-12-19 10:55:00,48.24,48.25,48.21,48.23,2600.0,35.6916,35.699,35.6694,35.6842,2600.0
2013-12-19 11:00:00,48.24,48.25,48.23,48.24,10100.0,35.6916,35.699,35.6842,35.6916,10100.0
2013-12-19 11:05:00,48.24,48.26,48.24,48.26,2300.0,35.6916,35.7064,35.6916,35.7064,2300.0
2013-12-19 11:10:00,48.26,48.26,48.22,48.25,1900.0,35.7064,35.7064,35.6768,35.699,1900.0
2013-12-19 11:15:00,48.23,48.25,48.23,48.23,2600.0,35.6842,35.699,35.6842,35.6842,2600.0
2013-12-19 11:20:00,48.25,48.26,48.23,48.26,6000.0,35.699,35.7064,35.6842,35.7064,6000.0
2013-12-19 11:25:00,48.24,48.27,48.22,48.27,2900.0,35.6916,35.7138,35.6768,35.7138,2900.0
2013-12-19 11:30:00,48.26,48.31,48.26,48.3,3600.0,35.7064,35.7434,35.7064,35.736,3600.0
2013-12-19 11:35:00,48.28,48.31,48.28,48.3,2400.0,35.7212,35.7434,35.7212,35.736,2400.0
2013-12-19 11:40:00,48.29,48.3,48.27,48.3,6500.0,35.7286,35.736,35.7138,35.736,6500.0
2013-12-19 11:45:00,48.27,48.3,48.26,48.26,900.0,35.7138,35.736,35.7064,35.7064,900.0
2013-12-19 11:50:00,48.26,48.3,48.25,48.3,1700.0,35.7064,35.736,35.699,35.736,1700.0
2013-12-19 11:55:00,48.28,48.31,48.27,48.27,3200.0,35.7212,35.7434,35.7138,35.7138,3200.0
2013-12-19 12:00:00,48.3,48.3,48.22,48.24,9600.0,35.736,35.736,35.6768,35.6916,9600.0
2013-12-19 12:05:00,48.25,48.27,48.25,48.26,900.0,35.699,35.7138,35.699,35.7064,900.0
2013-12-19 12:10:00,48.26,48.27,48.23,48.26,19900.0,35.7064,35.7138,35.6842,35.7064,19900.0
2013-12-19 12:15:00,48.25,48.27,48.24,48.27,5800.0,35.699,35.7138,35.6916,35.7138,5800.0
2013-12-19 12:20:00,48.27,48.28,48.26,48.28,29900.0,35.7138,35.7212,35.7064,35.7212,29900.0
2013-12-19 12:25:00,48.28,48.29,48.27,48.29,1800.0,35.7212,35.7286,35.7138,35.7286,1800.0
2013-12-19 12:30:00,48.28,48.3,48.28,48.29,4000.0,35.7212,35.736,35.7212,35.7286,4000.0
2013-12-19 12:35:00,48.29,48.29,48.27,48.27,900.0,35.7286,35.7286,35.7138,35.7138,900.0
2013-12-19 12:40:00,48.28,48.28,48.27,48.27,1100.0,35.7212,35.7212,35.7138,35.7138,1100.0
2013-12-19 12:45:00,48.29,48.3,48.29,48.3,4200.0,35.7286,35.736,35.7286,35.736,4200.0
2013-12-19 12:50:00,48.31,48.31,48.29,48.31,5500.0,35.7434,35.7434,35.7286,35.7434,5500.0
2013-12-19 12:55:00,48.32,48.35,48.32,48.35,9000.0,35.7508,35.773,35.7508,35.773,9000.0
2013-12-19 13:00:00,48.36,48.36,48.3,48.31,15400.0,35.7804,35.7804,35.736,35.7434,15400.0
2013-12-19 13:05:00,48.3,48.38,48.3,48.38,13300.0,35.736,35.7952,35.736,35.7952,13300.0
2013-12-19 13:10:00,48.36,48.38,48.35,48.36,7100.0,35.7804,35.7952,35.773,35.7804,7100.0
2013-12-19 13:15:00,48.36,48.39,48.35,48.39,2300.0,35.7804,35.8026,35.773,35.8026,2300.0
2013-12-19 13:20:00,48.38,48.4,48.38,48.4,4800.0,35.7952,35.81,35.7952,35.81,4800.0
2013-12-19 13:25:00,48.41,48.42,48.4,48.42,2900.0,35.8174,35.8248,35.81,35.8248,2900.0
2013-12-19 13:30:00,48.41,48.43,48.41,48.41,4100.0,35.8174,35.8322,35.8174,35.8174,4100.0
2013-12-19 13:35:00,48.41,48.42,48.41,48.42,4100.0,35.8174,35.8248,35.8174,35.8248,4100.0
2013-12-19 13:40:00,48.42,48.44,48.41,48.44,3100.0,35.8248,35.8396,35.8174,35.8396,3100.0
2013-12-19 13:45:00,48.44,48.44,48.39,48.42,10000.0,35.8396,35.8396,35.8026,35.8248,10000.0
2013-12-19 13:50:00,48.42,48.44,48.42,48.43,13100.0,35.8248,35.8396,35.8248,35.8322,13100.0
2013-12-19 13:55:00,48.43,48.44,48.43,48.43,7200.0,35.8322,35.8396,35.8322,35.8322,7200.0
2013-12-19 14:00:00,48.45,48.45,48.42,48.44,14600.0,35.847,35.847,35.8248,35.8396,14600.0
2013-12-19 14:05:00,48.45,48.47,48.43,48.47,1100.0,35.847,35.8618,35.8322,35.8618,1100.0
2013-12-19 14:10:00,48.47,48.47,48.45,48.45,492500.0,35.8618,35.8618,35.847,35.847,492500.0
2013-12-19 14:15:00,48.45,48.45,48.42,48.43,3500.0,35.847,35.847,35.8248,35.8322,3500.0
2013-12-19 14:20:00,48.43,48.44,48.39,48.41,10900.0,35.8322,35.8396,35.8026,35.8174,10900.0
2013-12-19 14:25:00,48.41,48.42,48.39,48.39,29000.0,35.8174,35.8248,35.8026,35.8026,29000.0
2013-12-19 14:30:00,48.39,48.42,48.39,48.42,10300.0,35.8026,35.8248,35.8026,35.8248,10300.0
2013-12-19 14:35:00,48.42,48.43,48.39,48.41,8100.0,35.8248,35.8322,35.8026,35.8174,8100.0
2013-12-19 14:40:00,48.42,48.43,48.4,48.41,14800.0,35.8248,35.8322,35.81,35.8174,14800.0
2013-12-19 14:45:00,48.42,48.42,48.4,48.41,6700.0,35.8248,35.8248,35.81,35.8174,6700.0
2013-12-19 14:50:00,48.39,48.44,48.39,48.42,8600.0,35.8026,35.8396,35.8026,35.8248,8600.0
2013-12-19 14:55:00,48.44,48.45,48.42,48.45,16700.0,35.8396,35.847,35.8248,35.847,16700.0
2013-12-19 15:00:00,48.44,48.5,48.44,48.48,3200.0,35.8396,35.884,35.8396,35.8692,3200.0
2013-12-19 15:05:00,48.49,48.49,48.45,48.47,10200.0,35.8766,35.8766,35.847,35.8618,10200.0
2013-12-19 15:10:00,48.45,48.48,48.45,48.48,5500.0,35.847,35.8692,35.847,35.8692,5500.0
2013-12-19 15:15:00,48.47,48.51,48.47,48.5,11400.0,35.8618,35.8914,35.8618,35.884,11400.0
2013-12-19 15:20:00,48.49,48.51,48.47,48.51,13800.0,35.8766,35.8914,35.8618,35.8914,13800.0
2013-12-19 15:25:00,48.51,48.51,48.48,48.49,4900.0,35.8914,35.8914,35.8692,35.8766,4900.0
2013-12-19 15:30:00,48.48,48.5,48.46,48.49,75000.0,35.8692,35.884,35.8544,35.8766,75000.0
2013-12-19 15:35:00,48.48,48.51,48.48,48.51,12800.0,35.8692,35.8914,35.8692,35.8914,12800.0
2013-12-19 15:40:00,48.5,48.53,48.47,48.47,20100.0,35.884,35.9062,35.8618,35.8618,20100.0
2013-12-19 15:45:00,48.46,48.46,48.42,48.43,52100.0,35.8544,35.8544,35.8248,35.8322,52100.0
2013-12-19 15:50:00,48.43,48.43,48.37,48.37,15800.0,35.8322,35.8322,35.7878,35.7878,15800.0
2013-12-19 15:55:00,48.37,48.41,48.35,48.4,43300.0,35.7878,35.8174,35.773,35.81,43300.0
2013-12-20 09:30:00,48.5,48.5,48.41,48.48,43900.0,35.884,35.884,35.8174,35.8692,43900.0
2013-12-20 09:35:00,48.44,48.47,48.41,48.43,6200.0,35.8396,35.8618,35.8174,35.8322,6200.0
2013-12-20 09:40:00,48.41,48.48,48.4,48.47,5000.0,35.8174,35.8692,35.81,35.8618,5000.0
2013-12-20 09:45:00,48.48,48.49,48.45,48.47,12400.0,35.8692,35.8766,35.847,35.8618,12400.0
2013-12-20 09:50:00,48.47,48.47,48.45,48.47,1700.0,35.8618,35.8618,35.847,35.8618,1700.0
2013-12-20 09:55:00,48.47,48.48,48.45,48.46,3100.0,35.8618,35.8692,35.847,35.8544,3100.0
2013-12-20 10:00:00,48.48,48.48,48.42,48.42,8000.0,35.8692,35.8692,35.8248,35.8248,8000.0
2013-12-20 10:05:00,48.4,48.46,48.4,48.43,3900.0,35.81,35.8544,35.81,35.8322,3900.0
2013-12-20 10:10:00,48.43,48.46,48.42,48.46,2800.0,35.8322,35.8544,35.8248,35.8544,2800.0
2013-12-20 10:15:00,48.46,48.46,48.44,48.44,11600.0,35.8544,35.8544,35.8396,35.8396,11600.0
2013-12-20 10:20:00,48.46,48.46,48.43,48.46,17600.0,35.8544,35.8544,35.8322,35.8544,17600.0
2013-12-20 10:25:00,48.45,48.49,48.44,48.48,8800.0,35.847,35.8766,35.8396,35.8692,8800.0
2013-12-20 10:30:00,48.47,48.51,48.47,48.51,2700.0,35.8618,35.8914,35.8618,35.8914,2700.0
2013-12-20 10:35:00,48.51,48.55,48.51,48.55,7300.0,35.8914,35.921,35.8914,35.921,7300.0
2013-12-20 10:40:00,48.56,48.57,48.53,48.57,3700.0,35.9284,35.9358,35.9062,35.9358,3700.0
2013-12-20 10:45:00,48.56,48.59,48.56,48.57,3600.0,35.9284,35.9506,35.9284,35.9358,3600.0
2013-12-20 10:50:00,48.6,48.61,48.54,48.56,7500.0,35.958,35.9654,35.9136,35.9284,7500.0
2013-12-20 10:55:00,48.57,48.58,48.53,48.53,7400.0,35.9358,35.9432,35.9062,35.9062,7400.0
2013-12-20 11:00:00,48.57,48.58,48.55,48.57,4500.0,35.9358,35.9432,35.921,35.9358,4500.0
2013-12-20 11:05:00,48.57,48.6,48.57,48.59,166200.0,35.9358,35.958,35.9358,35.9506,166200.0
2013-12-20 11:10:00,48.59,48.62,48.58,48.6,262600.0,35.9506,35.9728,35.9432,35.958,262600.0
2013-12-20 11:15:00,48.6,48.6,48.57,48.59,6500.0,35.958,35.958,35.9358,35.9506,6500.0
2013-12-20 11:20:00,48.57,48.6,48.57,48.58,13600.0,35.9358,35.958,35.9358,35.9432,13600.0
2013-12-20 11:25:00,48.6,48.61,48.55,48.55,3800.0,35.958,35.9654,35.921,35.921,3800.0
2013-12-20 11:30:00,48.56,48.61,48.55,48.56,5000.0,35.9284,35.9654,35.921,35.9284,5000.0
2013-12-20 11:35:00,48.56,48.59,48.55,48.59,1300.0,35.9284,35.9506,35.921,35.9506,1300.0
2013-12-20 11:40:00,48.6,48.6,48.59,48.6,9600.0,35.958,35.958,35.9506,35.958,9600.0
2013-12-20 11:45:00,48.59,48.6,48.58,48.58,2100.0,35.9506,35.958,35.9432,35.9432,2100.0
2013-12-20 11:50:00,48.6,48.62,48.6,48.61,1300.0,35.958,35.9728,35.958,35.9654,1300.0
2013-12-20 11:55:00,48.61,48.62,48.59,48.62,10600.0,35.9654,35.9728,35.9506,35.9728,10600.0
2013-12-20 12:00:00,48.63,48.63,48.58,48.59,7800.0,35.9801,35.9801,35.9432,35.9506,7800.0
2013-12-20 12:05:00,48.58,48.6,48.56,48.57,1900.0,35.9432,35.958,35.9284,35.9358,1900.0
2013-12-20 12:10:00,48.57,48.58,48.55,48.55,2200.0,35.9358,35.9432,35.921,35.921,2200.0
2013-12-20 12:15:00,48.55,48.57,48.54,48.55,16700.0,35.921,35.9358,35.9136,35.921,16700.0
2013-12-20 12:20:00,48.54,48.54,48.51,48.53,17800.0,35.9136,35.9136,35.8914,35.9062,17800.0
2013-12-20 12:25:00,48.52,48.55,48.52,48.55,8700.0,35.8988,35.921,35.8988,35.921,8700.0
2013-12-20 12:30:00,48.55,48.56,48.53,48.54,11200.0,35.921,35.9284,35.9062,35.9136,11200.0
2013-12-20 12:35:00,48.55,48.55,48.53,48.53,2900.0,35.921,35.921,35.9062,35.9062,2900.0
2013-12-20 12:40:00,48.54,48.54,48.51,48.52,2000.0,35.9136,35.9136,35.8914,35.8988,2000.0
2013-12-20 12:45:00,48.51,48.52,48.51,48.52,2000.0,35.8914,35.8988,35.8914,35.8988,2000.0
2013-12-20 12:50:00,48.52,48.52,48.51,48.52,4400.0,35.8988,35.8988,35.8914,35.8988,4400.0
2013-12-20 12:55:00,48.52,48.54,48.49,48.5,6000.0,35.8988,35.9136,35.8766,35.884,6000.0
2013-12-20 13:00:00,48.5,48.5,48.49,48.5,13500.0,35.884,35.884,35.8766,35.884,13500.0
2013-12-20 13:05:00,48.5,48.5,48.47,48.47,17400.0,35.884,35.884,35.8618,35.8618,17400.0
2013-12-20 13:10:00,48.48,48.48,48.45,48.46,111100.0,35.8692,35.8692,35.847,35.8544,111100.0
2013-12-20 13:15:00,48.45,48.47,48.45,48.45,2100.0,35.847,35.8618,35.847,35.847,2100.0
2013-12-20 13:20:00,48.45,48.47,48.45,48.47,7400.0,35.847,35.8618,35.847,35.8618,7400.0
2013-12-20 13:25:00,48.47,48.47,48.45,48.46,1700.0,35.8618,35.8618,35.847,35.8544,1700.0
2013-12-20 13:30:00,48.46,48.46,48.42,48.44,5000.0,35.8544,35.8544,35.8248,35.8396,5000.0
2013-12-20 13:35:00,48.43,48.44,48.41,48.42,4400.0,35.8322,35.8396,35.8174,35.8248,4400.0
2013-12-20 13:40:00,48.41,48.43,48.4,48.42,5600.0,35.8174,35.8322,35.81,35.8248,5600.0
2013-12-20 13:45:00,48.41,48.42,48.4,48.42,6400.0,35.8174,35.8248,35.81,35.8248,6400.0
2013-12-20 13:50:00,48.41,48.42,48.4,48.41,12200.0,35.8174,35.8248,35.81,35.8174,12200.0
2013-12-20 13:55:00,48.41,48.45,48.41,48.44,1200.0,35.8174,35.847,35.8174,35.8396,1200.0
2013-12-20 14:00:00,48.44,48.45,48.42,48.43,7400.0,35.8396,35.847,35.8248,35.8322,7400.0
2013-12-20 14:05:00,48.43,48.44,48.42,48.43,3900.0,35.8322,35.8396,35.8248,35.8322,3900.0
2013-12-20 14:10:00,48.44,48.45,48.42,48.42,5400.0,35.8396,35.847,35.8248,35.8248,5400.0
2013-12-20 14:15:00,48.42,48.44,48.41,48.43,8400.0,35.8248,35.8396,35.8174,35.8322,8400.0
2013-12-20 14:20:00,48.43,48.43,48.38,48.4,5800.0,35.8322,35.8322,35.7952,35.81,5800.0
2013-12-20 14:25:00,48.4,48.4,48.38,48.38,4000.0,35.81,35.81,35.7952,35.7952,4000.0
2013-12-20 14:30:00,48.38,48.38,48.34,48.36,9100.0,35.7952,35.7952,35.7656,35.7804,9100.0
2013-12-20 14:35:00,48.35,48.36,48.33,48.34,6700.0,35.773,35.7804,35.7582,35.7656,6700.0
2013-12-20 14:40:00,48.35,48.4,48.34,48.4,94600.0,35.773,35.81,35.7656,35.81,94600.0
2013-12-20 14:45:00,48.4,48.4,48.38,48.38,29300.0,35.81,35.81,35.7952,35.7952,29300.0
2013-12-20 14:50:00,48.38,48.38,48.35,48.35,5400.0,35.7952,35.7952,35.773,35.773,5400.0
2013-12-20 14:55:00,48.36,48.37,48.36,48.37,2600.0,35.7804,35.7878,35.7804,35.7878,2600.0
2013-12-20 15:00:00,48.36,48.37,48.33,48.36,3600.0,35.7804,35.7878,35.7582,35.7804,3600.0
2013-12-20 15:05:00,48.35,48.37,48.35,48.36,154300.0,35.773,35.7878,35.773,35.7804,154300.0
2013-12-20 15:10:00,48.37,48.37,48.36,48.36,4900.0,35.7878,35.7878,35.7804,35.7804,4900.0
2013-12-20 15:15:00,48.37,48.37,48.34,48.35,4600.0,35.7878,35.7878,35.7656,35.773,4600.0
2013-12-20 15:20:00,48.34,48.36,48.33,48.35,4400.0,35.7656,35.7804,35.7582,35.773,4400.0
2013-12-20 15:25:00,48.35,48.36,48.32,48.32,6200.0,35.773,35.7804,35.7508,35.7508,6200.0
2013-12-20 15:30:00,48.34,48.35,48.33,48.34,61600.0,35.7656,35.773,35.7582,35.7656,61600.0
2013-12-20 15:35:00,48.34,48.35,48.32,48.35,8100.0,35.7656,35.773,35.7508,35.773,8100.0
2013-12-20 15:40:00,48.36,48.37,48.32,48.32,15400.0,35.7804,35.7878,35.7508,35.7508,15400.0
2013-12-20 15:45:00,48.31,48.32,48.31,48.31,19200.0,35.7434,35.7508,35.7434,35.7434,19200.0
2013-12-20 15:50:00,48.31,48.31,48.29,48.3,9600.0,35.7434,35.7434,35.7286,35.736,9600.0
2013-12-20 15:55:00,48.3,48.33,48.28,48.33,833100.0,35.736,35.7582,35.7212,35.7582,833100.0
2013-12-23 09:30:00,48.63,48.71,48.6,48.71,30000.0,35.9801,36.0393,35.958,36.0393,30000.0
2013-12-23 09:35:00,48.7,48.7,48.66,48.69,9800.0,36.0319,36.0319,36.0023,36.0245,9800.0
2013-12-23 09:40:00,48.68,48.7,48.66,48.69,17500.0,36.0171,36.0319,36.0023,36.0245,17500.0
2013-12-23 09:45:00,48.68,48.7,48.65,48.65,552300.0,36.0171,36.0319,35.9949,35.9949,552300.0
2013-12-23 09:50:00,48.67,48.7,48.66,48.7,6500.0,36.0097,36.0319,36.0023,36.0319,6500.0
2013-12-23 09:55:00,48.68,48.71,48.66,48.69,7400.0,36.0171,36.0393,36.0023,36.0245,7400.0
2013-12-23 10:00:00,48.69,48.71,48.66,48.66,8800.0,36.0245,36.0393,36.0023,36.0023,8800.0
2013-12-23 10:05:00,48.68,48.68,48.64,48.67,32100.0,36.0171,36.0171,35.9875,36.0097,32100.0
2013-12-23 10:10:00,48.69,48.72,48.69,48.71,10600.0,36.0245,36.0467,36.0245,36.0393,10600.0
2013-12-23 10:15:00,48.71,48.72,48.7,48.72,29500.0,36.0393,36.0467,36.0319,36.0467,29500.0
2013-12-23 10:20:00,48.72,48.74,48.71,48.74,49400.0,36.0467,36.0615,36.0393,36.0615,49400.0
2013-12-23 10:25:00,48.75,48.78,48.74,48.78,28600.0,36.0689,36.0911,36.0615,36.0911,28600.0
2013-12-23 10:30:00,48.78,48.8,48.77,48.79,46100.0,36.0911,36.1059,36.0837,36.0985,46100.0
2013-12-23 10:35:00,48.8,48.81,48.77,48.8,4900.0,36.1059,36.1133,36.0837,36.1059,4900.0
2013-12-23 10:40:00,48.8,48.82,48.78,48.82,37300.0,36.1059,36.1207,36.0911,36.1207,37300.0
2013-12-23 10:45:00,48.82,48.82,48.78,48.8,14300.0,36.1207,36.1207,36.0911,36.1059,14300.0
2013-12-23 10:50:00,48.8,48.8,48.77,48.79,11400.0,36.1059,36.1059,36.0837,36.0985,11400.0
2013-12-23 10:55:00,48.78,48.81,48.78,48.8,3600.0,36.0911,36.1133,36.0911,36.1059,3600.0
2013-12-23 11:00:00,48.78,48.79,48.76,48.77,2700.0,36.0911,36.0985,36.0763,36.0837,2700.0
2013-12-23 11:05:00,48.76,48.79,48.75,48.76,8200.0,36.0763,36.0985,36.0689,36.0763,8200.0
2013-12-23 11:10:00,48.77,48.78,48.75,48.78,5800.0,36.0837,36.0911,36.0689,36.0911,5800.0
2013-12-23 11:15:00,48.77,48.81,48.77,48.79,11100.0,36.0837,36.1133,36.0837,36.0985,11100.0
2013-12-23 11:20:00,48.78,48.78,48.76,48.77,6300.0,36.0911,36.0911,36.0763,36.0837,6300.0
2013-12-23 11:25:00,48.77,48.77,48.74,48.77,329700.0,36.0837,36.0837,36.0615,36.0837,329700.0
2013-12-23 11:30:00,48.78,48.79,48.77,48.79,66000.0,36.0911,36.0985,36.0837,36.0985,66000.0
2013-12-23 11:35:00,48.78,48.8,48.78,48.79,23800.0,36.0911,36.1059,36.0911,36.0985,23800.0
2013-12-23 11:40:00,48.79,48.79,48.78,48.78,6400.0,36.0985,36.0985,36.0911,36.0911,6400.0
2013-12-23 11:45:00,48.78,48.79,48.75,48.75,4700.0,36.0911,36.0985,36.0689,36.0689,4700.0
2013-12-23 11:50:00,48.78,48.79,48.76,48.78,3500.0,36.0911,36.0985,36.0763,36.0911,3500.0
2013-12-23 11:55:00,48.78,48.79,48.77,48.78,15300.0,36.0911,36.0985,36.0837,36.0911,15300.0
2013-12-23 12:00:00,48.78,48.78,48.77,48.77,22100.0,36.0911,36.0911,36.0837,36.0837,22100.0
2013-12-23 12:05:00,48.77,48.78,48.76,48.78,118200.0,36.0837,36.0911,36.0763,36.0911,118200.0
2013-12-23 12:10:00,48.77,48.78,48.76,48.77,20200.0,36.0837,36.0911,36.0763,36.0837,20200.0
2013-12-23 12:15:00,48.78,48.8,48.78,48.79,204300.0,36.0911,36.1059,36.0911,36.0985,204300.0
2013-12-23 12:20:00,48.8,48.8,48.78,48.78,22500.0,36.1059,36.1059,36.0911,36.0911,22500.0
2013-12-23 12:25:00,48.79,48.79,48.78,48.78,12100.0,36.0985,36.0985,36.0911,36.0911,12100.0
2013-12-23 12:30:00,48.77,48.79,48.75,48.75,7900.0,36.0837,36.0985,36.0689,36.0689,7900.0
2013-12-23 12:35:00,48.75,48.76,48.74,48.75,4300.0,36.0689,36.0763,36.0615,36.0689,4300.0
2013-12-23 12:40:00,48.74,48.75,48.74,48.74,7700.0,36.0615,36.0689,36.0615,36.0615,7700.0
2013-12-23 12:45:00,48.74,48.75,48.72,48.73,4500.0,36.0615,36.0689,36.0467,36.0541,4500.0
2013-12-23 12:50:00,48.74,48.75,48.72,48.72,4000.0,36.0615,36.0689,36.0467,36.0467,4000.0
2013-12-23 12:55:00,48.73,48.73,48.7,48.71,6900.0,36.0541,36.0541,36.0319,36.0393,6900.0
2013-12-23 13:00:00,48.71,48.73,48.71,48.72,14600.0,36.0393,36.0541,36.0393,36.0467,14600.0
2013-12-23 13:05:00,48.72,48.72,48.69,48.71,13300.0,36.0467,36.0467,36.0245,36.0393,13300.0
2013-12-23 13:10:00,48.71,48.71,48.69,48.7,4800.0,36.0393,36.0393,36.0245,36.0319,4800.0
2013-12-23 13:15:00,48.71,48.71,48.69,48.69,3200.0,36.0393,36.0393,36.0245,36.0245,3200.0
2013-12-23 13:20:00,48.69,48.69,48.67,48.67,1000.0,36.0245,36.0245,36.0097,36.0097,1000.0
2013-12-23 13:25:00,48.68,48.68,48.67,48.68,2500.0,36.0171,36.0171,36.0097,36.0171,2500.0
2013-12-23 13:30:00,48.67,48.68,48.66,48.68,11100.0,36.0097,36.0171,36.0023,36.0171,11100.0
2013-12-23 13:35:00,48.68,48.69,48.66,48.66,52500.0,36.0171,36.0245,36.0023,36.0023,52500.0
2013-12-23 13:40:00,48.67,48.67,48.64,48.65,5500.0,36.0097,36.0097,35.9875,35.9949,5500.0
2013-12-23 13:45:00,48.64,48.65,48.61,48.61,4500.0,35.9875,35.9949,35.9654,35.9654,4500.0
2013-12-23 13:50:00,48.61,48.62,48.6,48.6,1900.0,35.9654,35.9728,35.958,35.958,1900.0
2013-12-23 13:55:00,48.6,48.63,48.59,48.63,7200.0,35.958,35.9801,35.9506,35.9801,7200.0
2013-12-23 14:00:00,48.64,48.64,48.62,48.62,5900.0,35.9875,35.9875,35.9728,35.9728,5900.0
2013-12-23 14:05:00,48.63,48.64,48.62,48.63,3000.0,35.9801,35.9875,35.9728,35.9801,3000.0
2013-12-23 14:10:00,48.61,48.65,48.61,48.65,10900.0,35.9654,35.9949,35.9654,35.9949,10900.0
2013-12-23 14:15:00,48.65,48.65,48.61,48.62,38800.0,35.9949,35.9949,35.9654,35.9728,38800.0
2013-12-23 14:20:00,48.62,48.63,48.62,48.63,33000.0,35.9728,35.9801,35.9728,35.9801,33000.0
2013-12-23 14:25:00,48.62,48.65,48.62,48.63,47600.0,35.9728,35.9949,35.9728,35.9801,47600.0
2013-12-23 14:30:00,48.62,48.63,48.62,48.62,31900.0,35.9728,35.9801,35.9728,35.9728,31900.0
2013-12-23 14:35:00,48.62,48.62,48.61,48.62,5700.0,35.9728,35.9728,35.9654,35.9728,5700.0
2013-12-23 14:40:00,48.62,48.62,48.61,48.61,4800.0,35.9728,35.9728,35.9654,35.9654,4800.0
2013-12-23 14:45:00,48.62,48.63,48.62,48.62,16400.0,35.9728,35.9801,35.9728,35.9728,16400.0
2013-12-23 14:50:00,48.62,48.62,48.6,48.6,18700.0,35.9728,35.9728,35.958,35.958,18700.0
2013-12-23 14:55:00,48.59,48.61,48.58,48.6,8900.0,35.9506,35.9654,35.9432,35.958,8900.0
2013-12-23 15:00:00,48.61,48.63,48.61,48.63,15300.0,35.9654,35.9801,35.9654,35.9801,15300.0
2013-12-23 15:05:00,48.64,48.64,48.62,48.62,5200.0,35.9875,35.9875,35.9728,35.9728,5200.0
2013-12-23 15:10:00,48.62,48.64,48.62,48.64,16700.0,35.9728,35.9875,35.9728,35.9875,16700.0
2013-12-23 15:15:00,48.64,48.65,48.62,48.65,10700.0,35.9875,35.9949,35.9728,35.9949,10700.0
2013-12-23 15:20:00,48.66,48.66,48.65,48.66,45400.0,36.0023,36.0023,35.9949,36.0023,45400.0
2013-12-23 15:25:00,48.66,48.66,48.64,48.65,4900.0,36.0023,36.0023,35.9875,35.9949,4900.0
2013-12-23 15:30:00,48.65,48.67,48.65,48.67,4900.0,35.9949,36.0097,35.9949,36.0097,4900.0
2013-12-23 15:35:00,48.67,48.71,48.67,48.71,10200.0,36.0097,36.0393,36.0097,36.0393,10200.0
2013-12-23 15:40:00,48.71,48.71,48.69,48.7,4700.0,36.0393,36.0393,36.0245,36.0319,4700.0
2013-12-23 15:45:00,48.69,48.7,48.64,48.66,44800.0,36.0245,36.0319,35.9875,36.0023,44800.0
2013-12-23 15:50:00,48.66,48.69,48.65,48.69,5600.0,36.0023,36.0245,35.9949,36.0245,5600.0
2013-12-23 15:55:00,48.68,48.73,48.67,48.73,530700.0,36.0171,36.0541,36.0097,36.0541,530700.0
2013-12-24 09:30:00,48.86,48.88,48.84,48.88,19300.0,36.1503,36.1651,36.1355,36.1651,19300.0
2013-12-24 09:35:00,48.86,48.88,48.84,48.85,33000.0,36.1503,36.1651,36.1355,36.1429,33000.0
2013-12-24 09:40:00,48.86,48.86,48.84,48.85,57400.0,36.1503,36.1503,36.1355,36.1429,57400.0
2013-12-24 09:45:00,48.85,48.9,48.85,48.89,11900.0,36.1429,36.1799,36.1429,36.1725,11900.0
2013-12-24 09:50:00,48.9,48.9,48.87,48.88,5300.0,36.1799,36.1799,36.1577,36.1651,5300.0
2013-12-24 09:55:00,48.89,48.9,48.87,48.89,13600.0,36.1725,36.1799,36.1577,36.1725,13600.0
2013-12-24 10:00:00,48.89,48.94,48.89,48.94,9400.0,36.1725,36.2095,36.1725,36.2095,9400.0
2013-12-24 10:05:00,48.93,48.94,48.9,48.94,24200.0,36.2021,36.2095,36.1799,36.2095,24200.0
2013-12-24 10:10:00,48.93,48.94,48.91,48.92,8000.0,36.2021,36.2095,36.1873,36.1947,8000.0
2013-12-24 10:15:00,48.92,48.96,48.91,48.96,11000.0,36.1947,36.2243,36.1873,36.2243,11000.0
2013-12-24 10:20:00,48.96,48.97,48.95,48.96,7900.0,36.2243,36.2317,36.2169,36.2243,7900.0
2013-12-24 10:25:00,48.96,48.96,48.95,48.96,9100.0,36.2243,36.2243,36.2169,36.2243,9100.0
2013-12-24 10:30:00,48.95,48.97,48.94,48.97,9700.0,36.2169,36.2317,36.2095,36.2317,9700.0
2013-12-24 10:35:00,48.95,48.97,48.94,48.95,6900.0,36.2169,36.2317,36.2095,36.2169,6900.0
2013-12-24 10:40:00,48.95,48.95,48.91,48.92,3200.0,36.2169,36.2169,36.1873,36.1947,3200.0
2013-12-24 10:45:00,48.9,48.93,48.89,48.9,3300.0,36.1799,36.2021,36.1725,36.1799,3300.0
2013-12-24 10:50:00,48.89,48.91,48.89,48.91,3000.0,36.1725,36.1873,36.1725,36.1873,3000.0
2013-12-24 10:55:00,48.91,48.92,48.88,48.9,4900.0,36.1873,36.1947,36.1651,36.1799,4900.0
2013-12-24 11:00:00,48.91,48.92,48.89,48.91,2900.0,36.1873,36.1947,36.1725,36.1873,2900.0
2013-12-24 11:05:00,48.91,48.91,48.9,48.91,14800.0,36.1873,36.1873,36.1799,36.1873,14800.0
2013-12-24 11:10:00,48.91,48.91,48.9,48.9,3300.0,36.1873,36.1873,36.1799,36.1799,3300.0
2013-12-24 11:15:00,48.9,48.91,48.9,48.91,33600.0,36.1799,36.1873,36.1799,36.1873,33600.0
2013-12-24 11:20:00,48.91,48.92,48.9,48.92,8600.0,36.1873,36.1947,36.1799,36.1947,8600.0
2013-12-24 11:25:00,48.92,48.94,48.91,48.92,15700.0,36.1947,36.2095,36.1873,36.1947,15700.0
2013-12-24 11:30:00,48.91,48.94,48.91,48.94,4700.0,36.1873,36.2095,36.1873,36.2095,4700.0
2013-12-24 11:35:00,48.94,48.94,48.91,48.92,9900.0,36.2095,36.2095,36.1873,36.1947,9900.0
2013-12-24 11:40:00,48.91,48.93,48.91,48.93,30200.0,36.1873,36.2021,36.1873,36.2021,30200.0
2013-12-24 11:45:00,48.93,48.95,48.93,48.95,5100.0,36.2021,36.2169,36.2021,36.2169,5100.0
2013-12-24 11:50:00,48.95,48.96,48.92,48.94,2700.0,36.2169,36.2243,36.1947,36.2095,2700.0
2013-12-24 11:55:00,48.94,48.95,48.93,48.93,12100.0,36.2095,36.2169,36.2021,36.2021,12100.0
2013-12-24 12:00:00,48.93,48.94,48.89,48.93,10800.0,36.2021,36.2095,36.1725,36.2021,10800.0
2013-12-24 12:05:00,48.94,48.95,48.93,48.95,1200.0,36.2095,36.2169,36.2021,36.2169,1200.0
2013-12-24 12:10:00,48.95,48.96,48.94,48.95,7200.0,36.2169,36.2243,36.2095,36.2169,7200.0
2013-12-24 12:15:00,48.96,48.96,48.95,48.96,3300.0,36.2243,36.2243,36.2169,36.2243,3300.0
2013-12-24 12:20:00,48.96,48.97,48.95,48.95,9400.0,36.2243,36.2317,36.2169,36.2169,9400.0
2013-12-24 12:25:00,48.96,48.97,48.95,48.96,20800.0,36.2243,36.2317,36.2169,36.2243,20800.0
2013-12-24 12:30:00,48.96,48.96,48.95,48.95,7600.0,36.2243,36.2243,36.2169,36.2169,7600.0
2013-12-24 12:35:00,48.96,48.96,48.94,48.94,8500.0,36.2243,36.2243,36.2095,36.2095,8500.0
2013-12-24 12:40:00,48.94,48.94,48.91,48.93,1500.0,36.2095,36.2095,36.1873,36.2021,1500.0
2013-12-24 12:45:00,48.92,48.93,48.91,48.91,15400.0,36.1947,36.2021,36.1873,36.1873,15400.0
2013-12-24 12:50:00,48.91,48.91,48.89,48.9,8200.0,36.1873,36.1873,36.1725,36.1799,8200.0
2013-12-24 12:55:00,48.92,48.95,48.92,48.94,14300.0,36.1947,36.2169,36.1947,36.2095,14300.0
2013-12-26 09:30:00,48.79,48.79,48.73,48.76,14000.0,36.0985,36.0985,36.0541,36.0763,14000.0
2013-12-26 09:35:00,48.75,48.77,48.7,48.7,10800.0,36.0689,36.0837,36.0319,36.0319,10800.0
2013-12-26 09:40:00,48.7,48.72,48.69,48.71,3100.0,36.0319,36.0467,36.0245,36.0393,3100.0
2013-12-26 09:45:00,48.71,48.74,48.7,48.72,4200.0,36.0393,36.0615,36.0319,36.0467,4200.0
2013-12-26 09:50:00,48.74,48.74,48.69,48.71,2500.0,36.0615,36.0615,36.0245,36.0393,2500.0
2013-12-26 09:55:00,48.71,48.71,48.66,48.66,1900.0,36.0393,36.0393,36.0023,36.0023,1900.0
2013-12-26 10:00:00,48.66,48.7,48.66,48.68,4300.0,36.0023,36.0319,36.0023,36.0171,4300.0
2013-12-26 10:05:00,48.69,48.7,48.63,48.65,9700.0,36.0245,36.0319,35.9801,35.9949,9700.0
2013-12-26 10:10:00,48.65,48.65,48.63,48.63,10500.0,35.9949,35.9949,35.9801,35.9801,10500.0
2013-12-26 10:15:00,48.63,48.64,48.62,48.62,1700.0,35.9801,35.9875,35.9728,35.9728,1700.0
2013-12-26 10:20:00,48.63,48.63,48.6,48.63,3900.0,35.9801,35.9801,35.958,35.9801,3900.0
2013-12-26 10:25:00,48.62,48.64,48.62,48.63,1300.0,35.9728,35.9875,35.9728,35.9801,1300.0
2013-12-26 10:30:00,48.64,48.64,48.62,48.63,2200.0,35.9875,35.9875,35.9728,35.9801,2200.0
2013-12-26 10:35:00,48.63,48.63,48.62,48.63,4000.0,35.9801,35.9801,35.9728,35.9801,4000.0
2013-12-26 10:40:00,48.63,48.65,48.63,48.65,6900.0,35.9801,35.9949,35.9801,35.9949,6900.0
2013-12-26 10:45:00,48.65,48.65,48.61,48.62,7000.0,35.9949,35.9949,35.9654,35.9728,7000.0
2013-12-26 10:50:00,48.62,48.64,48.6,48.63,5800.0,35.9728,35.9875,35.958,35.9801,5800.0
2013-12-26 10:55:00,48.63,48.65,48.63,48.64,2200.0,35.9801,35.9949,35.9801,35.9875,2200.0
2013-12-26 11:00:00,48.64,48.65,48.63,48.65,3600.0,35.9875,35.9949,35.9801,35.9949,3600.0
2013-12-26 11:05:00,48.65,48.65,48.64,48.65,11700.0,35.9949,35.9949,35.9875,35.9949,11700.0
2013-12-26 11:10:00,48.67,48.67,48.65,48.66,6200.0,36.0097,36.0097,35.9949,36.0023,6200.0
2013-12-26 11:15:00,48.66,48.66,48.65,48.66,19000.0,36.0023,36.0023,35.9949,36.0023,19000.0
2013-12-26 11:20:00,48.66,48.68,48.66,48.66,7900.0,36.0023,36.0171,36.0023,36.0023,7900.0
2013-12-26 11:25:00,48.66,48.67,48.66,48.66,10700.0,36.0023,36.0097,36.0023,36.0023,10700.0
2013-12-26 11:30:00,48.67,48.67,48.65,48.66,4500.0,36.0097,36.0097,35.9949,36.0023,4500.0
2013-12-26 11:35:00,48.67,48.67,48.66,48.66,5300.0,36.0097,36.0097,36.0023,36.0023,5300.0
2013-12-26 11:40:00,48.66,48.67,48.64,48.65,6800.0,36.0023,36.0097,35.9875,35.9949,6800.0
2013-12-26 11:45:00,48.66,48.66,48.64,48.64,24100.0,36.0023,36.0023,35.9875,35.9875,24100.0
2013-12-26 11:50:00,48.63,48.65,48.63,48.64,31700.0,35.9801,35.9949,35.9801,35.9875,31700.0
2013-12-26 11:55:00,48.64,48.64,48.63,48.63,4700.0,35.9875,35.9875,35.9801,35.9801,4700.0
2013-12-26 12:00:00,48.64,48.64,48.61,48.61,18200.0,35.9875,35.9875,35.9654,35.9654,18200.0
2013-12-26 12:05:00,48.62,48.63,48.61,48.63,4500.0,35.9728,35.9801,35.9654,35.9801,4500.0
2013-12-26 12:10:00,48.63,48.63,48.61,48.61,1200.0,35.9801,35.9801,35.9654,35.9654,1200.0
2013-12-26 12:15:00,48.62,48.62,48.59,48.6,2700.0,35.9728,35.9728,35.9506,35.958,2700.0
2013-12-26 12:20:00,48.59,48.6,48.59,48.6,6200.0,35.9506,35.958,35.9506,35.958,6200.0
2013-12-26 12:25:00,48.6,48.6,48.58,48.6,5000.0,35.958,35.958,35.9432,35.958,5000.0
2013-12-26 12:30:00,48.61,48.62,48.6,48.62,2400.0,35.9654,35.9728,35.958,35.9728,2400.0
2013-12-26 12:35:00,48.61,48.63,48.61,48.62,11400.0,35.9654,35.9801,35.9654,35.9728,11400.0
2013-12-26 12:40:00,48.62,48.63,48.61,48.62,53200.0,35.9728,35.9801,35.9654,35.9728,53200.0
2013-12-26 12:45:00,48.61,48.63,48.61,48.62,3200.0,35.9654,35.9801,35.9654,35.9728,3200.0
2013-12-26 12:50:00,48.61,48.62,48.61,48.62,500.0,35.9654,35.9728,35.9654,35.9728,500.0
2013-12-26 12:55:00,48.62,48.62,48.61,48.61,1200.0,35.9728,35.9728,35.9654,35.9654,1200.0
2013-12-26 13:00:00,48.62,48.62,48.61,48.62,6000.0,35.9728,35.9728,35.9654,35.9728,6000.0
2013-12-26 13:05:00,48.62,48.62,48.6,48.61,4900.0,35.9728,35.9728,35.958,35.9654,4900.0
2013-12-26 13:10:00,48.61,48.62,48.6,48.6,4900.0,35.9654,35.9728,35.958,35.958,4900.0
2013-12-26 13:15:00,48.61,48.61,48.6,48.6,4400.0,35.9654,35.9654,35.958,35.958,4400.0
2013-12-26 13:20:00,48.6,48.6,48.59,48.6,800.0,35.958,35.958,35.9506,35.958,800.0
2013-12-26 13:25:00,48.6,48.6,48.59,48.6,1900.0,35.958,35.958,35.9506,35.958,1900.0
2013-12-26 13:30:00,48.59,48.59,48.58,48.58,7000.0,35.9506,35.9506,35.9432,35.9432,7000.0
2013-12-26 13:35:00,48.59,48.6,48.58,48.59,3000.0,35.9506,35.958,35.9432,35.9506,3000.0
2013-12-26 13:40:00,48.58,48.6,48.58,48.59,15600.0,35.9432,35.958,35.9432,35.9506,15600.0
2013-12-26 13:45:00,48.59,48.6,48.58,48.59,6800.0,35.9506,35.958,35.9432,35.9506,6800.0
2013-12-26 13:50:00,48.6,48.62,48.6,48.62,13000.0,35.958,35.9728,35.958,35.9728,13000.0
2013-12-26 13:55:00,48.6,48.65,48.6,48.65,3300.0,35.958,35.9949,35.958,35.9949,3300.0
2013-12-26 14:00:00,48.64,48.64,48.61,48.62,5900.0,35.9875,35.9875,35.9654,35.9728,5900.0
2013-12-26 14:05:00,48.6,48.63,48.6,48.63,900.0,35.958,35.9801,35.958,35.9801,900.0
2013-12-26 14:10:00,48.62,48.64,48.61,48.64,3700.0,35.9728,35.9875,35.9654,35.9875,3700.0
2013-12-26 14:15:00,48.63,48.63,48.61,48.62,1300.0,35.9801,35.9801,35.9654,35.9728,1300.0
2013-12-26 14:20:00,48.61,48.62,48.61,48.62,5100.0,35.9654,35.9728,35.9654,35.9728,5100.0
2013-12-26 14:25:00,48.62,48.64,48.61,48.64,4100.0,35.9728,35.9875,35.9654,35.9875,4100.0
2013-12-26 14:30:00,48.64,48.65,48.64,48.65,2000.0,35.9875,35.9949,35.9875,35.9949,2000.0
2013-12-26 14:35:00,48.65,48.66,48.65,48.66,12400.0,35.9949,36.0023,35.9949,36.0023,12400.0
2013-12-26 14:40:00,48.66,48.66,48.65,48.65,13500.0,36.0023,36.0023,35.9949,35.9949,13500.0
2013-12-26 14:45:00,48.64,48.66,48.62,48.64,4300.0,35.9875,36.0023,35.9728,35.9875,4300.0
2013-12-26 14:50:00,48.64,48.65,48.62,48.65,5200.0,35.9875,35.9949,35.9728,35.9949,5200.0
2013-12-26 14:55:00,48.65,48.67,48.64,48.67,800.0,35.9949,36.0097,35.9875,36.0097,800.0
2013-12-26 15:00:00,48.67,48.67,48.66,48.67,11500.0,36.0097,36.0097,36.0023,36.0097,11500.0
2013-12-26 15:05:00,48.67,48.68,48.66,48.67,4700.0,36.0097,36.0171,36.0023,36.0097,4700.0
2013-12-26 15:10:00,48.66,48.67,48.65,48.66,3700.0,36.0023,36.0097,35.9949,36.0023,3700.0
2013-12-26 15:15:00,48.66,48.67,48.64,48.65,6800.0,36.0023,36.0097,35.9875,35.9949,6800.0
2013-12-26 15:20:00,48.65,48.66,48.64,48.64,3600.0,35.9949,36.0023,35.9875,35.9875,3600.0
2013-12-26 15:25:00,48.64,48.66,48.63,48.63,16900.0,35.9875,36.0023,35.9801,35.9801,16900.0
2013-12-26 15:30:00,48.63,48.64,48.62,48.63,2900.0,35.9801,35.9875,35.9728,35.9801,2900.0
2013-12-26 15:35:00,48.63,48.64,48.6,48.61,32800.0,35.9801,35.9875,35.958,35.9654,32800.0
2013-12-26 15:40:00,48.6,48.61,48.57,48.59,29200.0,35.958,35.9654,35.9358,35.9506,29200.0
2013-12-26 15:45:00,48.59,48.6,48.56,48.56,7200.0,35.9506,35.958,35.9284,35.9284,7200.0
2013-12-26 15:50:00,48.56,48.58,48.54,48.55,38500.0,35.9284,35.9432,35.9136,35.921,38500.0
2013-12-26 15:55:00,48.55,48.56,48.53,48.56,77000.0,35.921,35.9284,35.9062,35.9284,77000.0
2013-12-27 09:30:00,49.02,49.05,49.0,49.01,8900.0,36.2687,36.2909,36.2539,36.2613,8900.0
2013-12-27 09:35:00,49.02,49.03,48.99,49.02,10800.0,36.2687,36.2761,36.2465,36.2687,10800.0
2013-12-27 09:40:00,49.03,49.03,48.98,48.98,2900.0,36.2761,36.2761,36.2391,36.2391,2900.0
2013-12-27 09:45:00,49.01,49.01,48.97,48.98,5600.0,36.2613,36.2613,36.2317,36.2391,5600.0
2013-12-27 09:50:00,48.98,49.01,48.97,49.0,1200.0,36.2391,36.2613,36.2317,36.2539,1200.0
2013-12-27 09:55:00,48.99,49.05,48.98,49.01,5400.0,36.2465,36.2909,36.2391,36.2613,5400.0
2013-12-27 10:00:00,49.03,49.06,49.03,49.05,8400.0,36.2761,36.2983,36.2761,36.2909,8400.0
2013-12-27 10:05:00,49.04,49.04,49.0,49.03,5500.0,36.2835,36.2835,36.2539,36.2761,5500.0
2013-12-27 10:10:00,49.03,49.03,49.0,49.01,2700.0,36.2761,36.2761,36.2539,36.2613,2700.0
2013-12-27 10:15:00,49.03,49.03,49.01,49.02,2900.0,36.2761,36.2761,36.2613,36.2687,2900.0
2013-12-27 10:20:00,49.04,49.05,49.02,49.02,7800.0,36.2835,36.2909,36.2687,36.2687,7800.0
2013-12-27 10:25:00,49.03,49.06,49.01,49.04,4200.0,36.2761,36.2983,36.2613,36.2835,4200.0
2013-12-27 10:30:00,49.05,49.05,49.02,49.03,9000.0,36.2909,36.2909,36.2687,36.2761,9000.0
2013-12-27 10:35:00,49.04,49.05,49.02,49.03,2700.0,36.2835,36.2909,36.2687,36.2761,2700.0
2013-12-27 10:40:00,49.01,49.04,49.0,49.03,1200.0,36.2613,36.2835,36.2539,36.2761,1200.0
2013-12-27 10:45:00,49.01,49.01,49.0,49.0,2600.0,36.2613,36.2613,36.2539,36.2539,2600.0
2013-12-27 10:50:00,48.98,49.05,48.98,49.02,3000.0,36.2391,36.2909,36.2391,36.2687,3000.0
2013-12-27 10:55:00,49.03,49.04,48.99,48.99,2100.0,36.2761,36.2835,36.2465,36.2465,2100.0
2013-12-27 11:00:00,49.0,49.03,49.0,49.02,1500.0,36.2539,36.2761,36.2539,36.2687,1500.0
2013-12-27 11:05:00,49.01,49.01,49.01,49.01,700.0,36.2613,36.2613,36.2613,36.2613,700.0
2013-12-27 11:10:00,49.03,49.03,49.01,49.02,1800.0,36.2761,36.2761,36.2613,36.2687,1800.0
2013-12-27 11:15:00,49.0,49.03,49.0,49.03,1500.0,36.2539,36.2761,36.2539,36.2761,1500.0
2013-12-27 11:20:00,49.04,49.04,48.99,48.99,3400.0,36.2835,36.2835,36.2465,36.2465,3400.0
2013-12-27 11:25:00,48.99,49.02,48.99,49.02,3100.0,36.2465,36.2687,36.2465,36.2687,3100.0
2013-12-27 11:30:00,49.01,49.05,49.01,49.01,3200.0,36.2613,36.2909,36.2613,36.2613,3200.0
2013-12-27 11:35:00,49.03,49.03,49.02,49.03,700.0,36.2761,36.2761,36.2687,36.2761,700.0
2013-12-27 11:40:00,49.04,49.04,49.02,49.02,3600.0,36.2835,36.2835,36.2687,36.2687,3600.0
2013-12-27 11:45:00,49.02,49.04,49.01,49.03,2900.0,36.2687,36.2835,36.2613,36.2761,2900.0
2013-12-27 11:50:00,49.04,49.06,49.04,49.06,1000.0,36.2835,36.2983,36.2835,36.2983,1000.0
2013-12-27 11:55:00,49.06,49.06,49.03,49.03,1100.0,36.2983,36.2983,36.2761,36.2761,1100.0
2013-12-27 12:00:00,49.03,49.03,49.01,49.02,7100.0,36.2761,36.2761,36.2613,36.2687,7100.0
2013-12-27 12:05:00,49.03,49.04,49.03,49.03,300.0,36.2761,36.2835,36.2761,36.2761,300.0
2013-12-27 12:10:00,49.03,49.05,49.03,49.05,200.0,36.2761,36.2909,36.2761,36.2909,200.0
2013-12-27 12:15:00,49.03,49.04,49.0,49.0,1400.0,36.2761,36.2835,36.2539,36.2539,1400.0
2013-12-27 12:20:00,49.04,49.05,49.02,49.02,3400.0,36.2835,36.2909,36.2687,36.2687,3400.0
2013-12-27 12:25:00,49.02,49.05,49.01,49.04,2300.0,36.2687,36.2909,36.2613,36.2835,2300.0
2013-12-27 12:30:00,49.05,49.06,49.04,49.06,1200.0,36.2909,36.2983,36.2835,36.2983,1200.0
2013-12-27 12:35:00,49.05,49.06,49.05,49.05,2300.0,36.2909,36.2983,36.2909,36.2909,2300.0
2013-12-27 12:40:00,49.07,49.09,49.07,49.08,4400.0,36.3057,36.3205,36.3057,36.3131,4400.0
2013-12-27 12:45:00,49.08,49.08,49.06,49.06,400.0,36.3131,36.3131,36.2983,36.2983,400.0
2013-12-27 12:50:00,49.07,49.09,49.04,49.04,2700.0,36.3057,36.3205,36.2835,36.2835,2700.0
2013-12-27 12:55:00,49.04,49.05,49.04,49.04,1300.0,36.2835,36.2909,36.2835,36.2835,1300.0
2013-12-27 13:00:00,49.05,49.08,49.05,49.08,5200.0,36.2909,36.3131,36.2909,36.3131,5200.0
2013-12-27 13:05:00,49.08,49.09,49.07,49.09,5400.0,36.3131,36.3205,36.3057,36.3205,5400.0
2013-12-27 13:10:00,49.07,49.09,49.07,49.07,1800.0,36.3057,36.3205,36.3057,36.3057,1800.0
2013-12-27 13:15:00,49.09,49.1,49.08,49.08,2400.0,36.3205,36.3279,36.3131,36.3131,2400.0
2013-12-27 13:20:00,49.09,49.09,49.09,49.09,4900.0,36.3205,36.3205,36.3205,36.3205,4900.0
2013-12-27 13:25:00,49.09,49.09,49.08,49.09,5000.0,36.3205,36.3205,36.3131,36.3205,5000.0
2013-12-27 13:30:00,49.07,49.11,49.07,49.07,3100.0,36.3057,36.3353,36.3057,36.3057,3100.0
2013-12-27 13:35:00,49.07,49.08,49.06,49.07,1400.0,36.3057,36.3131,36.2983,36.3057,1400.0
2013-12-27 13:40:00,49.06,49.06,49.03,49.04,4200.0,36.2983,36.2983,36.2761,36.2835,4200.0
2013-12-27 13:45:00,49.06,49.07,49.04,49.07,6800.0,36.2983,36.3057,36.2835,36.3057,6800.0
2013-12-27 13:50:00,49.07,49.07,49.06,49.06,7400.0,36.3057,36.3057,36.2983,36.2983,7400.0
2013-12-27 13:55:00,49.06,49.07,49.04,49.04,2700.0,36.2983,36.3057,36.2835,36.2835,2700.0
2013-12-27 14:00:00,49.06,49.06,49.04,49.04,3000.0,36.2983,36.2983,36.2835,36.2835,3000.0
2013-12-27 14:05:00,49.06,49.06,49.04,49.04,2500.0,36.2983,36.2983,36.2835,36.2835,2500.0
2013-12-27 14:10:00,49.06,49.07,49.05,49.06,2700.0,36.2983,36.3057,36.2909,36.2983,2700.0
2013-12-27 14:15:00,49.05,49.06,49.03,49.06,2700.0,36.2909,36.2983,36.2761,36.2983,2700.0
2013-12-27 14:20:00,49.07,49.09,49.06,49.09,5200.0,36.3057,36.3205,36.2983,36.3205,5200.0
2013-12-27 14:25:00,49.08,49.09,49.06,49.08,6200.0,36.3131,36.3205,36.2983,36.3131,6200.0
2013-12-27 14:30:00,49.08,49.08,49.07,49.08,1900.0,36.3131,36.3131,36.3057,36.3131,1900.0
2013-12-27 14:35:00,49.08,49.08,49.07,49.08,8700.0,36.3131,36.3131,36.3057,36.3131,8700.0
2013-12-27 14:40:00,49.07,49.08,49.07,49.08,6400.0,36.3057,36.3131,36.3057,36.3131,6400.0
2013-12-27 14:45:00,49.08,49.09,49.07,49.09,4100.0,36.3131,36.3205,36.3057,36.3205,4100.0
2013-12-27 14:50:00,49.09,49.09,49.09,49.09,2100.0,36.3205,36.3205,36.3205,36.3205,2100.0
2013-12-27 14:55:00,49.09,49.09,49.04,49.04,20300.0,36.3205,36.3205,36.2835,36.2835,20300.0
2013-12-27 15:00:00,49.04,49.06,49.04,49.06,2600.0,36.2835,36.2983,36.2835,36.2983,2600.0
2013-12-27 15:05:00,49.05,49.07,49.05,49.05,2300.0,36.2909,36.3057,36.2909,36.2909,2300.0
2013-12-27 15:10:00,49.06,49.07,49.05,49.05,3900.0,36.2983,36.3057,36.2909,36.2909,3900.0
2013-12-27 15:15:00,49.06,49.07,49.05,49.06,2700.0,36.2983,36.3057,36.2909,36.2983,2700.0
2013-12-27 15:20:00,49.07,49.09,49.06,49.07,3600.0,36.3057,36.3205,36.2983,36.3057,3600.0
2013-12-27 15:25:00,49.08,49.1,49.08,49.09,9900.0,36.3131,36.3279,36.3131,36.3205,9900.0
2013-12-27 15:30:00,49.09,49.12,49.09,49.12,2500.0,36.3205,36.3427,36.3205,36.3427,2500.0
2013-12-27 15:35:00,49.14,49.14,49.12,49.12,6000.0,36.3575,36.3575,36.3427,36.3427,6000.0
2013-12-27 15:40:00,49.12,49.14,49.11,49.14,4400.0,36.3427,36.3575,36.3353,36.3575,4400.0
2013-12-27 15:45:00,49.13,49.15,49.13,49.15,7000.0,36.3501,36.3649,36.3501,36.3649,7000.0
2013-12-27 15:50:00,49.16,49.19,49.16,49.18,14200.0,36.3723,36.3945,36.3723,36.3871,14200.0
2013-12-27 15:55:00,49.18,49.24,49.18,49.24,29900.0,36.3871,36.4315,36.3871,36.4315,29900.0
2013-12-30 09:30:00,49.27,49.41,49.25,49.3,123200.0,36.4537,36.5573,36.4389,36.4759,123200.0
2013-12-30 09:35:00,49.25,49.32,49.25,49.32,58100.0,36.4389,36.4907,36.4389,36.4907,58100.0
2013-12-30 09:40:00,49.29,49.33,49.28,49.33,9800.0,36.4685,36.4981,36.4611,36.4981,9800.0
2013-12-30 09:45:00,49.34,49.37,49.34,49.35,15200.0,36.5055,36.5277,36.5055,36.5129,15200.0
2013-12-30 09:50:00,49.35,49.38,49.33,49.38,102600.0,36.5129,36.5351,36.4981,36.5351,102600.0
2013-12-30 09:55:00,49.38,49.39,49.36,49.37,17100.0,36.5351,36.5425,36.5203,36.5277,17100.0
2013-12-30 10:00:00,49.38,49.4,49.38,49.4,10700.0,36.5351,36.5499,36.5351,36.5499,10700.0
2013-12-30 10:05:00,49.4,49.41,49.39,49.39,9000.0,36.5499,36.5573,36.5425,36.5425,9000.0
2013-12-30 10:10:00,49.4,49.42,49.39,49.4,5600.0,36.5499,36.5647,36.5425,36.5499,5600.0
2013-12-30 10:15:00,49.4,49.41,49.38,49.39,25200.0,36.5499,36.5573,36.5351,36.5425,25200.0
2013-12-30 10:20:00,49.39,49.4,49.38,49.38,13900.0,36.5425,36.5499,36.5351,36.5351,13900.0
2013-12-30 10:25:00,49.38,49.38,49.36,49.37,24600.0,36.5351,36.5351,36.5203,36.5277,24600.0
2013-12-30 10:30:00,49.36,49.39,49.36,49.39,9600.0,36.5203,36.5425,36.5203,36.5425,9600.0
2013-12-30 10:35:00,49.38,49.39,49.36,49.38,48000.0,36.5351,36.5425,36.5203,36.5351,48000.0
2013-12-30 10:40:00,49.39,49.4,49.39,49.39,9400.0,36.5425,36.5499,36.5425,36.5425,9400.0
2013-12-30 10:45:00,49.39,49.39,49.37,49.39,2700.0,36.5425,36.5425,36.5277,36.5425,2700.0
2013-12-30 10:50:00,49.39,49.39,49.37,49.37,24400.0,36.5425,36.5425,36.5277,36.5277,24400.0
2013-12-30 10:55:00,49.37,49.39,49.37,49.39,5900.0,36.5277,36.5425,36.5277,36.5425,5900.0
2013-12-30 11:00:00,49.39,49.42,49.39,49.42,4400.0,36.5425,36.5647,36.5425,36.5647,4400.0
2013-12-30 11:05:00,49.43,49.43,49.41,49.42,2100.0,36.5721,36.5721,36.5573,36.5647,2100.0
2013-12-30 11:10:00,49.41,49.44,49.41,49.43,22100.0,36.5573,36.5794,36.5573,36.5721,22100.0
2013-12-30 11:15:00,49.43,49.45,49.41,49.42,34200.0,36.5721,36.5868,36.5573,36.5647,34200.0
2013-12-30 11:20:00,49.43,49.44,49.41,49.44,20500.0,36.5721,36.5794,36.5573,36.5794,20500.0
2013-12-30 11:25:00,49.44,49.47,49.42,49.44,1250400.0,36.5794,36.6016,36.5647,36.5794,1250400.0
2013-12-30 11:30:00,49.42,49.45,49.41,49.41,40400.0,36.5647,36.5868,36.5573,36.5573,40400.0
2013-12-30 11:35:00,49.43,49.43,49.41,49.41,154700.0,36.5721,36.5721,36.5573,36.5573,154700.0
2013-12-30 11:40:00,49.41,49.43,49.4,49.43,496200.0,36.5573,36.5721,36.5499,36.5721,496200.0
2013-12-30 11:45:00,49.41,49.46,49.41,49.44,288600.0,36.5573,36.5942,36.5573,36.5794,288600.0
2013-12-30 11:50:00,49.43,49.46,49.43,49.46,282400.0,36.5721,36.5942,36.5721,36.5942,282400.0
2013-12-30 11:55:00,49.44,49.47,49.43,49.46,70500.0,36.5794,36.6016,36.5721,36.5942,70500.0
2013-12-30 12:00:00,49.47,49.47,49.44,49.44,65600.0,36.6016,36.6016,36.5794,36.5794,65600.0
2013-12-30 12:05:00,49.44,49.47,49.44,49.46,10900.0,36.5794,36.6016,36.5794,36.5942,10900.0
2013-12-30 12:10:00,49.46,49.46,49.45,49.46,31400.0,36.5942,36.5942,36.5868,36.5942,31400.0
2013-12-30 12:15:00,49.47,49.48,49.45,49.46,172500.0,36.6016,36.609,36.5868,36.5942,172500.0
2013-12-30 12:20:00,49.46,49.47,49.45,49.46,23000.0,36.5942,36.6016,36.5868,36.5942,23000.0
2013-12-30 12:25:00,49.45,49.46,49.43,49.45,62700.0,36.5868,36.5942,36.5721,36.5868,62700.0
2013-12-30 12:30:00,49.45,49.46,49.44,49.45,72100.0,36.5868,36.5942,36.5794,36.5868,72100.0
2013-12-30 12:35:00,49.45,49.45,49.43,49.43,2000.0,36.5868,36.5868,36.5721,36.5721,2000.0
2013-12-30 12:40:00,49.43,49.45,49.43,49.45,2500.0,36.5721,36.5868,36.5721,36.5868,2500.0
2013-12-30 12:45:00,49.45,49.45,49.44,49.44,3100.0,36.5868,36.5868,36.5794,36.5794,3100.0
2013-12-30 12:50:00,49.44,49.44,49.43,49.43,3700.0,36.5794,36.5794,36.5721,36.5721,3700.0
2013-12-30 12:55:00,49.44,49.45,49.43,49.44,5100.0,36.5794,36.5868,36.5721,36.5794,5100.0
2013-12-30 13:00:00,49.45,49.46,49.44,49.45,3200.0,36.5868,36.5942,36.5794,36.5868,3200.0
2013-12-30 13:05:00,49.44,49.46,49.44,49.45,33000.0,36.5794,36.5942,36.5794,36.5868,33000.0
2013-12-30 13:10:00,49.47,49.47,49.45,49.46,25400.0,36.6016,36.6016,36.5868,36.5942,25400.0
2013-12-30 13:15:00,49.45,49.46,49.44,49.45,3400.0,36.5868,36.5942,36.5794,36.5868,3400.0
2013-12-30 13:20:00,49.45,49.45,49.42,49.42,207400.0,36.5868,36.5868,36.5647,36.5647,207400.0
2013-12-30 13:25:00,49.43,49.43,49.41,49.43,2700.0,36.5721,36.5721,36.5573,36.5721,2700.0
2013-12-30 13:30:00,49.43,49.44,49.43,49.44,14400.0,36.5721,36.5794,36.5721,36.5794,14400.0
2013-12-30 13:35:00,49.44,49.44,49.42,49.43,5700.0,36.5794,36.5794,36.5647,36.5721,5700.0
2013-12-30 13:40:00,49.42,49.42,49.4,49.41,4700.0,36.5647,36.5647,36.5499,36.5573,4700.0
2013-12-30 13:45:00,49.4,49.4,49.4,49.4,200.0,36.5499,36.5499,36.5499,36.5499,200.0
2013-12-30 13:50:00,49.41,49.42,49.4,49.41,1800.0,36.5573,36.5647,36.5499,36.5573,1800.0
2013-12-30 13:55:00,49.42,49.42,49.41,49.42,8000.0,36.5647,36.5647,36.5573,36.5647,8000.0
2013-12-30 14:00:00,49.41,49.44,49.41,49.43,12200.0,36.5573,36.5794,36.5573,36.5721,12200.0
2013-12-30 14:05:00,49.44,49.44,49.41,49.43,5100.0,36.5794,36.5794,36.5573,36.5721,5100.0
2013-12-30 14:10:00,49.41,49.43,49.41,49.42,25700.0,36.5573,36.5721,36.5573,36.5647,25700.0
2013-12-30 14:15:00,49.41,49.42,49.4,49.42,6600.0,36.5573,36.5647,36.5499,36.5647,6600.0
2013-12-30 14:20:00,49.41,49.42,49.39,49.39,14100.0,36.5573,36.5647,36.5425,36.5425,14100.0
2013-12-30 14:25:00,49.4,49.4,49.37,49.38,12500.0,36.5499,36.5499,36.5277,36.5351,12500.0
2013-12-30 14:30:00,49.38,49.4,49.37,49.39,14100.0,36.5351,36.5499,36.5277,36.5425,14100.0
2013-12-30 14:35:00,49.39,49.41,49.38,49.39,14600.0,36.5425,36.5573,36.5351,36.5425,14600.0
2013-12-30 14:40:00,49.4,49.42,49.4,49.42,68100.0,36.5499,36.5647,36.5499,36.5647,68100.0
2013-12-30 14:45:00,49.41,49.42,49.41,49.41,3800.0,36.5573,36.5647,36.5573,36.5573,3800.0
2013-12-30 14:50:00,49.42,49.42,49.4,49.42,16800.0,36.5647,36.5647,36.5499,36.5647,16800.0
2013-12-30 14:55:00,49.4,49.42,49.4,49.41,22600.0,36.5499,36.5647,36.5499,36.5573,22600.0
2013-12-30 15:00:00,49.42,49.42,49.41,49.41,10200.0,36.5647,36.5647,36.5573,36.5573,10200.0
2013-12-30 15:05:00,49.41,49.41,49.38,49.4,19500.0,36.5573,36.5573,36.5351,36.5499,19500.0
2013-12-30 15:10:00,49.4,49.41,49.39,49.4,33000.0,36.5499,36.5573,36.5425,36.5499,33000.0
2013-12-30 15:15:00,49.41,49.41,49.39,49.4,4100.0,36.5573,36.5573,36.5425,36.5499,4100.0
2013-12-30 15:20:00,49.41,49.43,49.4,49.41,13900.0,36.5573,36.5721,36.5499,36.5573,13900.0
2013-12-30 15:25:00,49.42,49.42,49.37,49.38,31600.0,36.5647,36.5647,36.5277,36.5351,31600.0
2013-12-30 15:30:00,49.37,49.4,49.37,49.4,11600.0,36.5277,36.5499,36.5277,36.5499,11600.0
2013-12-30 15:35:00,49.39,49.4,49.38,49.4,29800.0,36.5425,36.5499,36.5351,36.5499,29800.0
2013-12-30 15:40:00,49.39,49.4,49.38,49.4,11500.0,36.5425,36.5499,36.5351,36.5499,11500.0
2013-12-30 15:45:00,49.4,49.43,49.39,49.43,10400.0,36.5499,36.5721,36.5425,36.5721,10400.0
2013-12-30 15:50:00,49.43,49.44,49.4,49.43,9800.0,36.5721,36.5794,36.5499,36.5721,9800.0
2013-12-30 15:55:00,49.43,49.44,49.4,49.4,21400.0,36.5721,36.5794,36.5499,36.5499,21400.0
2013-12-31 09:30:00,49.54,49.57,49.44,49.57,15500.0,36.6534,36.6756,36.5794,36.6756,15500.0
2013-12-31 09:35:00,49.56,49.56,49.47,49.49,5400.0,36.6682,36.6682,36.6016,36.6164,5400.0
2013-12-31 09:40:00,49.49,49.49,49.45,49.46,7200.0,36.6164,36.6164,36.5868,36.5942,7200.0
2013-12-31 09:45:00,49.49,49.51,49.48,49.48,5500.0,36.6164,36.6312,36.609,36.609,5500.0
2013-12-31 09:50:00,49.51,49.54,49.49,49.53,9600.0,36.6312,36.6534,36.6164,36.646,9600.0
2013-12-31 09:55:00,49.51,49.54,49.49,49.53,5400.0,36.6312,36.6534,36.6164,36.646,5400.0
2013-12-31 10:00:00,49.54,49.63,49.53,49.62,28000.0,36.6534,36.72,36.646,36.7126,28000.0
2013-12-31 10:05:00,49.62,49.62,49.54,49.54,4200.0,36.7126,36.7126,36.6534,36.6534,4200.0
2013-12-31 10:10:00,49.57,49.58,49.54,49.58,1800.0,36.6756,36.683,36.6534,36.683,1800.0
2013-12-31 10:15:00,49.58,49.61,49.56,49.61,15300.0,36.683,36.7052,36.6682,36.7052,15300.0
2013-12-31 10:20:00,49.61,49.61,49.57,49.57,2600.0,36.7052,36.7052,36.6756,36.6756,2600.0
2013-12-31 10:25:00,49.59,49.6,49.53,49.55,33800.0,36.6904,36.6978,36.646,36.6608,33800.0
2013-12-31 10:30:00,49.54,49.58,49.54,49.56,6200.0,36.6534,36.683,36.6534,36.6682,6200.0
2013-12-31 10:35:00,49.56,49.57,49.55,49.55,3700.0,36.6682,36.6756,36.6608,36.6608,3700.0
2013-12-31 10:40:00,49.56,49.57,49.53,49.55,9200.0,36.6682,36.6756,36.646,36.6608,9200.0
2013-12-31 10:45:00,49.55,49.56,49.51,49.54,9200.0,36.6608,36.6682,36.6312,36.6534,9200.0
2013-12-31 10:50:00,49.54,49.55,49.51,49.51,13800.0,36.6534,36.6608,36.6312,36.6312,13800.0
2013-12-31 10:55:00,49.54,49.56,49.53,49.55,5000.0,36.6534,36.6682,36.646,36.6608,5000.0
2013-12-31 11:00:00,49.56,49.57,49.55,49.56,7300.0,36.6682,36.6756,36.6608,36.6682,7300.0
2013-12-31 11:05:00,49.56,49.59,49.56,49.58,19600.0,36.6682,36.6904,36.6682,36.683,19600.0
2013-12-31 11:10:00,49.59,49.61,49.56,49.56,4700.0,36.6904,36.7052,36.6682,36.6682,4700.0
2013-12-31 11:15:00,49.59,49.59,49.56,49.57,6100.0,36.6904,36.6904,36.6682,36.6756,6100.0
2013-12-31 11:20:00,49.57,49.57,49.56,49.56,5400.0,36.6756,36.6756,36.6682,36.6682,5400.0
2013-12-31 11:25:00,49.56,49.57,49.54,49.56,20700.0,36.6682,36.6756,36.6534,36.6682,20700.0
2013-12-31 11:30:00,49.57,49.58,49.56,49.57,5100.0,36.6756,36.683,36.6682,36.6756,5100.0
2013-12-31 11:35:00,49.57,49.57,49.55,49.56,8300.0,36.6756,36.6756,36.6608,36.6682,8300.0
2013-12-31 11:40:00,49.56,49.57,49.54,49.55,2800.0,36.6682,36.6756,36.6534,36.6608,2800.0
2013-12-31 11:45:00,49.54,49.55,49.54,49.55,18600.0,36.6534,36.6608,36.6534,36.6608,18600.0
2013-12-31 11:50:00,49.55,49.58,49.54,49.56,30100.0,36.6608,36.683,36.6534,36.6682,30100.0
2013-12-31 11:55:00,49.57,49.57,49.54,49.56,10400.0,36.6756,36.6756,36.6534,36.6682,10400.0
2013-12-31 12:00:00,49.56,49.58,49.54,49.55,9100.0,36.6682,36.683,36.6534,36.6608,9100.0
2013-12-31 12:05:00,49.55,49.55,49.53,49.54,5500.0,36.6608,36.6608,36.646,36.6534,5500.0
2013-12-31 12:10:00,49.54,49.56,49.53,49.55,35000.0,36.6534,36.6682,36.646,36.6608,35000.0
2013-12-31 12:15:00,49.55,49.55,49.54,49.55,3400.0,36.6608,36.6608,36.6534,36.6608,3400.0
2013-12-31 12:20:00,49.55,49.56,49.54,49.55,8400.0,36.6608,36.6682,36.6534,36.6608,8400.0
2013-12-31 12:25:00,49.55,49.56,49.55,49.56,4400.0,36.6608,36.6682,36.6608,36.6682,4400.0
2013-12-31 12:30:00,49.56,49.58,49.55,49.56,16400.0,36.6682,36.683,36.6608,36.6682,16400.0
2013-12-31 12:35:00,49.58,49.6,49.57,49.58,8100.0,36.683,36.6978,36.6756,36.683,8100.0
2013-12-31 12:40:00,49.59,49.59,49.55,49.55,4400.0,36.6904,36.6904,36.6608,36.6608,4400.0
2013-12-31 12:45:00,49.56,49.56,49.53,49.55,4700.0,36.6682,36.6682,36.646,36.6608,4700.0
2013-12-31 12:50:00,49.55,49.57,49.54,49.56,6100.0,36.6608,36.6756,36.6534,36.6682,6100.0
2013-12-31 12:55:00,49.55,49.55,49.53,49.54,4100.0,36.6608,36.6608,36.646,36.6534,4100.0
2013-12-31 13:00:00,49.55,49.55,49.52,49.53,4500.0,36.6608,36.6608,36.6386,36.646,4500.0
2013-12-31 13:05:00,49.52,49.52,49.49,49.51,14700.0,36.6386,36.6386,36.6164,36.6312,14700.0
2013-12-31 13:10:00,49.5,49.51,49.49,49.51,14600.0,36.6238,36.6312,36.6164,36.6312,14600.0
2013-12-31 13:15:00,49.51,49.53,49.51,49.53,5500.0,36.6312,36.646,36.6312,36.646,5500.0
2013-12-31 13:20:00,49.52,49.53,49.52,49.52,4500.0,36.6386,36.646,36.6386,36.6386,4500.0
2013-12-31 13:25:00,49.54,49.54,49.51,49.52,6900.0,36.6534,36.6534,36.6312,36.6386,6900.0
2013-12-31 13:30:00,49.54,49.54,49.54,49.54,2800.0,36.6534,36.6534,36.6534,36.6534,2800.0
2013-12-31 13:35:00,49.53,49.55,49.53,49.55,7200.0,36.646,36.6608,36.646,36.6608,7200.0
2013-12-31 13:40:00,49.55,49.56,49.55,49.56,1900.0,36.6608,36.6682,36.6608,36.6682,1900.0
2013-12-31 13:45:00,49.55,49.58,49.55,49.58,8000.0,36.6608,36.683,36.6608,36.683,8000.0
2013-12-31 13:50:00,49.58,49.6,49.58,49.59,14200.0,36.683,36.6978,36.683,36.6904,14200.0
2013-12-31 13:55:00,49.6,49.61,49.58,49.59,4400.0,36.6978,36.7052,36.683,36.6904,4400.0
2013-12-31 14:00:00,49.59,49.61,49.58,49.61,12700.0,36.6904,36.7052,36.683,36.7052,12700.0
2013-12-31 14:05:00,49.61,49.61,49.59,49.61,8600.0,36.7052,36.7052,36.6904,36.7052,8600.0
2013-12-31 14:10:00,49.61,49.62,49.6,49.6,8800.0,36.7052,36.7126,36.6978,36.6978,8800.0
2013-12-31 14:15:00,49.6,49.62,49.59,49.62,5100.0,36.6978,36.7126,36.6904,36.7126,5100.0
2013-12-31 14:20:00,49.62,49.62,49.6,49.61,4200.0,36.7126,36.7126,36.6978,36.7052,4200.0
2013-12-31 14:25:00,49.61,49.61,49.58,49.58,13000.0,36.7052,36.7052,36.683,36.683,13000.0
2013-12-31 14:30:00,49.58,49.59,49.54,49.56,5400.0,36.683,36.6904,36.6534,36.6682,5400.0
2013-12-31 14:35:00,49.55,49.56,49.55,49.56,4100.0,36.6608,36.6682,36.6608,36.6682,4100.0
2013-12-31 14:40:00,49.55,49.58,49.55,49.56,3500.0,36.6608,36.683,36.6608,36.6682,3500.0
2013-12-31 14:45:00,49.57,49.57,49.55,49.55,9100.0,36.6756,36.6756,36.6608,36.6608,9100.0
2013-12-31 14:50:00,49.56,49.59,49.56,49.59,3000.0,36.6682,36.6904,36.6682,36.6904,3000.0
2013-12-31 14:55:00,49.58,49.59,49.56,49.59,19400.0,36.683,36.6904,36.6682,36.6904,19400.0
2013-12-31 15:00:00,49.59,49.62,49.59,49.61,5800.0,36.6904,36.7126,36.6904,36.7052,5800.0
2013-12-31 15:05:00,49.61,49.61,49.57,49.61,12600.0,36.7052,36.7052,36.6756,36.7052,12600.0
2013-12-31 15:10:00,49.6,49.62,49.6,49.6,29300.0,36.6978,36.7126,36.6978,36.6978,29300.0
2013-12-31 15:15:00,49.61,49.63,49.61,49.63,13600.0,36.7052,36.72,36.7052,36.72,13600.0
2013-12-31 15:20:00,49.64,49.67,49.64,49.66,3100.0,36.7274,36.7496,36.7274,36.7422,3100.0
2013-12-31 15:25:00,49.66,49.69,49.66,49.69,16800.0,36.7422,36.7644,36.7422,36.7644,16800.0
2013-12-31 15:30:00,49.69,49.74,49.69,49.74,5100.0,36.7644,36.8014,36.7644,36.8014,5100.0
2013-12-31 15:35:00,49.74,49.77,49.73,49.76,27600.0,36.8014,36.8236,36.794,36.8162,27600.0
2013-12-31 15:40:00,49.76,49.76,49.72,49.75,25000.0,36.8162,36.8162,36.7866,36.8088,25000.0
2013-12-31 15:45:00,49.75,49.83,49.75,49.78,22600.0,36.8088,36.868,36.8088,36.831,22600.0
2013-12-31 15:50:00,49.79,49.81,49.79,49.79,9500.0,36.8384,36.8532,36.8384,36.8384,9500.0
2013-12-31 15:55:00,49.8,49.82,49.76,49.79,89200.0,36.8458,36.8606,36.8162,36.8384,89200.0
2014-01-02 09:30:00,48.94,48.94,48.78,48.82,32600.0,36.2095,36.2095,36.0911,36.1207,32600.0
2014-01-02 09:35:00,48.82,48.82,48.67,48.67,12300.0,36.1207,36.1207,36.0097,36.0097,12300.0
2014-01-02 09:40:00,48.67,48.67,48.6,48.64,6200.0,36.0097,36.0097,35.958,35.9875,6200.0
2014-01-02 09:45:00,48.68,48.72,48.67,48.7,2100.0,36.0171,36.0467,36.0097,36.0319,2100.0
2014-01-02 09:50:00,48.68,48.69,48.66,48.66,7100.0,36.0171,36.0245,36.0023,36.0023,7100.0
2014-01-02 09:55:00,48.68,48.69,48.63,48.63,7000.0,36.0171,36.0245,35.9801,35.9801,7000.0
2014-01-02 10:00:00,48.63,48.65,48.51,48.56,60600.0,35.9801,35.9949,35.8914,35.9284,60600.0
2014-01-02 10:05:00,48.53,48.59,48.53,48.53,24000.0,35.9062,35.9506,35.9062,35.9062,24000.0
2014-01-02 10:10:00,48.53,48.55,48.52,48.54,9400.0,35.9062,35.921,35.8988,35.9136,9400.0
2014-01-02 10:15:00,48.51,48.53,48.46,48.47,19400.0,35.8914,35.9062,35.8544,35.8618,19400.0
2014-01-02 10:20:00,48.47,48.47,48.43,48.44,6100.0,35.8618,35.8618,35.8322,35.8396,6100.0
2014-01-02 10:25:00,48.44,48.5,48.44,48.47,3100.0,35.8396,35.884,35.8396,35.8618,3100.0
2014-01-02 10:30:00,48.47,48.49,48.44,48.49,3600.0,35.8618,35.8766,35.8396,35.8766,3600.0
2014-01-02 10:35:00,48.49,48.49,48.45,48.47,3600.0,35.8766,35.8766,35.847,35.8618,3600.0
2014-01-02 10:40:00,48.47,48.58,48.47,48.57,54300.0,35.8618,35.9432,35.8618,35.9358,54300.0
2014-01-02 10:45:00,48.56,48.56,48.5,48.52,3900.0,35.9284,35.9284,35.884,35.8988,3900.0
2014-01-02 10:50:00,48.52,48.52,48.45,48.46,9300.0,35.8988,35.8988,35.847,35.8544,9300.0
2014-01-02 10:55:00,48.46,48.47,48.44,48.44,6600.0,35.8544,35.8618,35.8396,35.8396,6600.0
2014-01-02 11:00:00,48.45,48.45,48.42,48.42,9000.0,35.847,35.847,35.8248,35.8248,9000.0
2014-01-02 11:05:00,48.4,48.46,48.4,48.46,5700.0,35.81,35.8544,35.81,35.8544,5700.0
2014-01-02 11:10:00,48.45,48.46,48.42,48.44,4700.0,35.847,35.8544,35.8248,35.8396,4700.0
2014-01-02 11:15:00,48.45,48.45,48.4,48.42,15100.0,35.847,35.847,35.81,35.8248,15100.0
2014-01-02 11:20:00,48.44,48.44,48.42,48.42,4800.0,35.8396,35.8396,35.8248,35.8248,4800.0
2014-01-02 11:25:00,48.43,48.43,48.39,48.41,6500.0,35.8322,35.8322,35.8026,35.8174,6500.0
2014-01-02 11:30:00,48.41,48.41,48.37,48.39,5700.0,35.8174,35.8174,35.7878,35.8026,5700.0
2014-01-02 11:35:00,48.39,48.39,48.37,48.38,45400.0,35.8026,35.8026,35.7878,35.7952,45400.0
2014-01-02 11:40:00,48.39,48.41,48.38,48.39,16700.0,35.8026,35.8174,35.7952,35.8026,16700.0
2014-01-02 11:45:00,48.39,48.39,48.31,48.31,53300.0,35.8026,35.8026,35.7434,35.7434,53300.0
2014-01-02 11:50:00,48.32,48.32,48.26,48.29,8900.0,35.7508,35.7508,35.7064,35.7286,8900.0
2014-01-02 11:55:00,48.3,48.3,48.25,48.28,7900.0,35.736,35.736,35.699,35.7212,7900.0
2014-01-02 12:00:00,48.28,48.3,48.27,48.3,6900.0,35.7212,35.736,35.7138,35.736,6900.0
2014-01-02 12:05:00,48.3,48.34,48.29,48.34,5600.0,35.736,35.7656,35.7286,35.7656,5600.0
2014-01-02 12:10:00,48.34,48.34,48.32,48.33,4000.0,35.7656,35.7656,35.7508,35.7582,4000.0
2014-01-02 12:15:00,48.3,48.37,48.3,48.34,12800.0,35.736,35.7878,35.736,35.7656,12800.0
2014-01-02 12:20:00,48.37,48.37,48.3,48.32,14600.0,35.7878,35.7878,35.736,35.7508,14600.0
2014-01-02 12:25:00,48.3,48.3,48.26,48.26,4800.0,35.736,35.736,35.7064,35.7064,4800.0
2014-01-02 12:30:00,48.25,48.27,48.23,48.27,19300.0,35.699,35.7138,35.6842,35.7138,19300.0
2014-01-02 12:35:00,48.27,48.27,48.24,48.26,7000.0,35.7138,35.7138,35.6916,35.7064,7000.0
2014-01-02 12:40:00,48.26,48.27,48.22,48.22,8700.0,35.7064,35.7138,35.6768,35.6768,8700.0
2014-01-02 12:45:00,48.21,48.23,48.2,48.23,3000.0,35.6694,35.6842,35.662,35.6842,3000.0
2014-01-02 12:50:00,48.22,48.24,48.19,48.24,40400.0,35.6768,35.6916,35.6546,35.6916,40400.0
2014-01-02 12:55:00,48.22,48.26,48.2,48.25,11200.0,35.6768,35.7064,35.662,35.699,11200.0
2014-01-02 13:00:00,48.26,48.26,48.21,48.21,56700.0,35.7064,35.7064,35.6694,35.6694,56700.0
2014-01-02 13:05:00,48.22,48.23,48.21,48.21,11800.0,35.6768,35.6842,35.6694,35.6694,11800.0
2014-01-02 13:10:00,48.21,48.22,48.18,48.19,40200.0,35.6694,35.6768,35.6472,35.6546,40200.0
2014-01-02 13:15:00,48.18,48.19,48.17,48.17,12900.0,35.6472,35.6546,35.6398,35.6398,12900.0
2014-01-02 13:20:00,48.17,48.18,48.16,48.17,4300.0,35.6398,35.6472,35.6324,35.6398,4300.0
2014-01-02 13:25:00,48.17,48.17,48.15,48.15,4700.0,35.6398,35.6398,35.625,35.625,4700.0
2014-01-02 13:30:00,48.15,48.17,48.13,48.16,8800.0,35.625,35.6398,35.6102,35.6324,8800.0
2014-01-02 13:35:00,48.17,48.18,48.14,48.15,4700.0,35.6398,35.6472,35.6176,35.625,4700.0
2014-01-02 13:40:00,48.15,48.18,48.14,48.17,14700.0,35.625,35.6472,35.6176,35.6398,14700.0
2014-01-02 13:45:00,48.15,48.24,48.14,48.21,13300.0,35.625,35.6916,35.6176,35.6694,13300.0
2014-01-02 13:50:00,48.23,48.23,48.15,48.15,14500.0,35.6842,35.6842,35.625,35.625,14500.0
2014-01-02 13:55:00,48.15,48.16,48.14,48.15,18300.0,35.625,35.6324,35.6176,35.625,18300.0
2014-01-02 14:00:00,48.16,48.18,48.15,48.18,4200.0,35.6324,35.6472,35.625,35.6472,4200.0
2014-01-02 14:05:00,48.18,48.19,48.16,48.18,3100.0,35.6472,35.6546,35.6324,35.6472,3100.0
2014-01-02 14:10:00,48.18,48.21,48.17,48.2,4600.0,35.6472,35.6694,35.6398,35.662,4600.0
2014-01-02 14:15:00,48.19,48.19,48.06,48.08,19700.0,35.6546,35.6546,35.5584,35.5732,19700.0
2014-01-02 14:20:00,48.08,48.14,48.06,48.12,13300.0,35.5732,35.6176,35.5584,35.6028,13300.0
2014-01-02 14:25:00,48.12,48.15,48.1,48.13,2800.0,35.6028,35.625,35.588,35.6102,2800.0
2014-01-02 14:30:00,48.11,48.15,48.1,48.13,9300.0,35.5954,35.625,35.588,35.6102,9300.0
2014-01-02 14:35:00,48.17,48.19,48.16,48.18,2800.0,35.6398,35.6546,35.6324,35.6472,2800.0
2014-01-02 14:40:00,48.18,48.21,48.17,48.18,12500.0,35.6472,35.6694,35.6398,35.6472,12500.0
2014-01-02 14:45:00,48.18,48.21,48.16,48.19,18000.0,35.6472,35.6694,35.6324,35.6546,18000.0
2014-01-02 14:50:00,48.18,48.18,48.14,48.14,5900.0,35.6472,35.6472,35.6176,35.6176,5900.0
2014-01-02 14:55:00,48.14,48.14,48.1,48.1,4100.0,35.6176,35.6176,35.588,35.588,4100.0
2014-01-02 15:00:00,48.1,48.13,48.07,48.07,32000.0,35.588,35.6102,35.5658,35.5658,32000.0
2014-01-02 15:05:00,48.07,48.1,48.07,48.09,6000.0,35.5658,35.588,35.5658,35.5806,6000.0
2014-01-02 15:10:00,48.1,48.14,48.1,48.12,14700.0,35.588,35.6176,35.588,35.6028,14700.0
2014-01-02 15:15:00,48.13,48.15,48.12,48.15,5900.0,35.6102,35.625,35.6028,35.625,5900.0
2014-01-02 15:20:00,48.14,48.18,48.12,48.12,22200.0,35.6176,35.6472,35.6028,35.6028,22200.0
2014-01-02 15:25:00,48.13,48.16,48.1,48.1,5500.0,35.6102,35.6324,35.588,35.588,5500.0
2014-01-02 15:30:00,48.07,48.09,48.02,48.07,12700.0,35.5658,35.5806,35.5288,35.5658,12700.0
2014-01-02 15:35:00,48.08,48.1,48.02,48.02,27600.0,35.5732,35.588,35.5288,35.5288,27600.0
2014-01-02 15:40:00,48.04,48.04,48.02,48.04,14500.0,35.5436,35.5436,35.5288,35.5436,14500.0
2014-01-02 15:45:00,48.08,48.15,48.07,48.15,9000.0,35.5732,35.625,35.5658,35.625,9000.0
2014-01-02 15:50:00,48.15,48.16,48.08,48.08,21000.0,35.625,35.6324,35.5732,35.5732,21000.0
2014-01-02 15:55:00,48.09,48.11,48.03,48.08,53500.0,35.5806,35.5954,35.5362,35.5732,53500.0
2014-01-03 09:30:00,48.36,48.36,48.24,48.24,140200.0,35.7804,35.7804,35.6916,35.6916,140200.0
2014-01-03 09:35:00,48.23,48.24,48.21,48.22,13400.0,35.6842,35.6916,35.6694,35.6768,13400.0
2014-01-03 09:40:00,48.22,48.24,48.2,48.22,12300.0,35.6768,35.6916,35.662,35.6768,12300.0
2014-01-03 09:45:00,48.21,48.22,48.2,48.22,17600.0,35.6694,35.6768,35.662,35.6768,17600.0
2014-01-03 09:50:00,48.22,48.24,48.17,48.2,27800.0,35.6768,35.6916,35.6398,35.662,27800.0
2014-01-03 09:55:00,48.18,48.19,48.16,48.17,36300.0,35.6472,35.6546,35.6324,35.6398,36300.0
2014-01-03 10:00:00,48.16,48.16,48.13,48.14,6600.0,35.6324,35.6324,35.6102,35.6176,6600.0
2014-01-03 10:05:00,48.15,48.15,48.08,48.08,11900.0,35.625,35.625,35.5732,35.5732,11900.0
2014-01-03 10:10:00,48.08,48.08,48.03,48.07,4100.0,35.5732,35.5732,35.5362,35.5658,4100.0
2014-01-03 10:15:00,48.05,48.06,48.01,48.02,2600.0,35.551,35.5584,35.5214,35.5288,2600.0
2014-01-03 10:20:00,48.01,48.04,48.0,48.04,6300.0,35.5214,35.5436,35.514,35.5436,6300.0
2014-01-03 10:25:00,48.03,48.06,48.0,48.06,4900.0,35.5362,35.5584,35.514,35.5584,4900.0
2014-01-03 10:30:00,48.04,48.09,48.04,48.09,4900.0,35.5436,35.5806,35.5436,35.5806,4900.0
2014-01-03 10:35:00,48.06,48.1,48.06,48.07,2400.0,35.5584,35.588,35.5584,35.5658,2400.0
2014-01-03 10:40:00,48.07,48.16,48.07,48.13,5600.0,35.5658,35.6324,35.5658,35.6102,5600.0
2014-01-03 10:45:00,48.13,48.13,48.05,48.05,8000.0,35.6102,35.6102,35.551,35.551,8000.0
2014-01-03 10:50:00,48.05,48.07,48.05,48.06,3300.0,35.551,35.5658,35.551,35.5584,3300.0
2014-01-03 10:55:00,48.05,48.07,48.04,48.07,7500.0,35.551,35.5658,35.5436,35.5658,7500.0
2014-01-03 11:00:00,48.06,48.08,48.06,48.08,7200.0,35.5584,35.5732,35.5584,35.5732,7200.0
2014-01-03 11:05:00,48.06,48.07,48.04,48.05,4000.0,35.5584,35.5658,35.5436,35.551,4000.0
2014-01-03 11:10:00,48.07,48.07,48.03,48.04,7400.0,35.5658,35.5658,35.5362,35.5436,7400.0
2014-01-03 11:15:00,48.04,48.04,47.99,47.99,17600.0,35.5436,35.5436,35.5066,35.5066,17600.0
2014-01-03 11:20:00,48.01,48.02,48.01,48.01,3600.0,35.5214,35.5288,35.5214,35.5214,3600.0
2014-01-03 11:25:00,48.0,48.02,47.99,48.0,7300.0,35.514,35.5288,35.5066,35.514,7300.0
2014-01-03 11:30:00,48.0,48.0,47.97,47.99,6300.0,35.514,35.514,35.4918,35.5066,6300.0
2014-01-03 11:35:00,47.97,47.99,47.93,47.99,8800.0,35.4918,35.5066,35.4622,35.5066,8800.0
2014-01-03 11:40:00,47.98,47.98,47.95,47.96,2200.0,35.4992,35.4992,35.477,35.4844,2200.0
2014-01-03 11:45:00,47.95,47.95,47.92,47.94,2200.0,35.477,35.477,35.4548,35.4696,2200.0
2014-01-03 11:50:00,47.94,47.95,47.93,47.95,2500.0,35.4696,35.477,35.4622,35.477,2500.0
2014-01-03 11:55:00,47.95,47.95,47.91,47.92,2100.0,35.477,35.477,35.4474,35.4548,2100.0
2014-01-03 12:00:00,47.91,47.92,47.85,47.87,6700.0,35.4474,35.4548,35.403,35.4178,6700.0
2014-01-03 12:05:00,47.85,47.89,47.83,47.85,8900.0,35.403,35.4326,35.3882,35.403,8900.0
2014-01-03 12:10:00,47.83,47.9,47.83,47.88,1800.0,35.3882,35.44,35.3882,35.4252,1800.0
2014-01-03 12:15:00,47.89,47.89,47.84,47.86,2900.0,35.4326,35.4326,35.3956,35.4104,2900.0
2014-01-03 12:20:00,47.86,47.87,47.86,47.86,2000.0,35.4104,35.4178,35.4104,35.4104,2000.0
2014-01-03 12:25:00,47.86,47.9,47.86,47.9,3800.0,35.4104,35.44,35.4104,35.44,3800.0
2014-01-03 12:30:00,47.87,47.89,47.86,47.88,4900.0,35.4178,35.4326,35.4104,35.4252,4900.0
2014-01-03 12:35:00,47.89,47.89,47.87,47.89,1700.0,35.4326,35.4326,35.4178,35.4326,1700.0
2014-01-03 12:40:00,47.91,47.91,47.89,47.9,1400.0,35.4474,35.4474,35.4326,35.44,1400.0
2014-01-03 12:45:00,47.9,47.91,47.88,47.89,3700.0,35.44,35.4474,35.4252,35.4326,3700.0
2014-01-03 12:50:00,47.89,47.89,47.88,47.88,300.0,35.4326,35.4326,35.4252,35.4252,300.0
2014-01-03 12:55:00,47.89,47.89,47.86,47.88,2300.0,35.4326,35.4326,35.4104,35.4252,2300.0
2014-01-03 13:00:00,47.87,47.88,47.86,47.86,3600.0,35.4178,35.4252,35.4104,35.4104,3600.0
2014-01-03 13:05:00,47.87,47.89,47.86,47.88,23600.0,35.4178,35.4326,35.4104,35.4252,23600.0
2014-01-03 13:10:00,47.9,47.9,47.88,47.89,7800.0,35.44,35.44,35.4252,35.4326,7800.0
2014-01-03 13:15:00,47.87,47.9,47.87,47.88,4400.0,35.4178,35.44,35.4178,35.4252,4400.0
2014-01-03 13:20:00,47.89,47.91,47.89,47.91,10000.0,35.4326,35.4474,35.4326,35.4474,10000.0
2014-01-03 13:25:00,47.9,47.93,47.9,47.93,2700.0,35.44,35.4622,35.44,35.4622,2700.0
2014-01-03 13:30:00,47.91,47.92,47.89,47.92,10500.0,35.4474,35.4548,35.4326,35.4548,10500.0
2014-01-03 13:35:00,47.89,47.92,47.89,47.92,4400.0,35.4326,35.4548,35.4326,35.4548,4400.0
2014-01-03 13:40:00,47.93,47.93,47.89,47.92,12400.0,35.4622,35.4622,35.4326,35.4548,12400.0
2014-01-03 13:45:00,47.91,47.94,47.91,47.93,6200.0,35.4474,35.4696,35.4474,35.4622,6200.0
2014-01-03 13:50:00,47.91,47.93,47.9,47.91,4100.0,35.4474,35.4622,35.44,35.4474,4100.0
2014-01-03 13:55:00,47.92,47.94,47.91,47.94,9500.0,35.4548,35.4696,35.4474,35.4696,9500.0
2014-01-03 14:00:00,47.95,47.98,47.94,47.96,11200.0,35.477,35.4992,35.4696,35.4844,11200.0
2014-01-03 14:05:00,47.97,47.98,47.93,47.95,3700.0,35.4918,35.4992,35.4622,35.477,3700.0
2014-01-03 14:10:00,47.94,47.95,47.92,47.94,8300.0,35.4696,35.477,35.4548,35.4696,8300.0
2014-01-03 14:15:00,47.98,47.98,47.94,47.94,8300.0,35.4992,35.4992,35.4696,35.4696,8300.0
2014-01-03 14:20:00,47.94,47.97,47.94,47.96,5400.0,35.4696,35.4918,35.4696,35.4844,5400.0
2014-01-03 14:25:00,47.97,47.99,47.96,47.97,4700.0,35.4918,35.5066,35.4844,35.4918,4700.0
2014-01-03 14:30:00,47.98,47.98,47.96,47.97,12200.0,35.4992,35.4992,35.4844,35.4918,12200.0
2014-01-03 14:35:00,47.97,48.01,47.97,48.0,12600.0,35.4918,35.5214,35.4918,35.514,12600.0
2014-01-03 14:40:00,48.0,48.03,48.0,48.03,2600.0,35.514,35.5362,35.514,35.5362,2600.0
2014-01-03 14:45:00,48.03,48.07,48.02,48.07,22900.0,35.5362,35.5658,35.5288,35.5658,22900.0
2014-01-03 14:50:00,48.08,48.08,48.07,48.07,14600.0,35.5732,35.5732,35.5658,35.5658,14600.0
2014-01-03 14:55:00,48.07,48.07,48.04,48.04,36200.0,35.5658,35.5658,35.5436,35.5436,36200.0
2014-01-03 15:00:00,48.05,48.06,48.04,48.06,4900.0,35.551,35.5584,35.5436,35.5584,4900.0
2014-01-03 15:05:00,48.03,48.05,48.01,48.02,25500.0,35.5362,35.551,35.5214,35.5288,25500.0
2014-01-03 15:10:00,48.03,48.08,48.02,48.07,50400.0,35.5362,35.5732,35.5288,35.5658,50400.0
2014-01-03 15:15:00,48.07,48.07,48.04,48.05,30600.0,35.5658,35.5658,35.5436,35.551,30600.0
2014-01-03 15:20:00,48.05,48.06,48.04,48.05,5400.0,35.551,35.5584,35.5436,35.551,5400.0
2014-01-03 15:25:00,48.03,48.05,48.02,48.03,8600.0,35.5362,35.551,35.5288,35.5362,8600.0
2014-01-03 15:30:00,48.04,48.08,48.04,48.08,5700.0,35.5436,35.5732,35.5436,35.5732,5700.0
2014-01-03 15:35:00,48.08,48.09,48.07,48.07,7000.0,35.5732,35.5806,35.5658,35.5658,7000.0
2014-01-03 15:40:00,48.06,48.06,48.01,48.03,3900.0,35.5584,35.5584,35.5214,35.5362,3900.0
2014-01-03 15:45:00,48.03,48.08,48.03,48.07,21800.0,35.5362,35.5732,35.5362,35.5658,21800.0
2014-01-03 15:50:00,48.07,48.09,48.02,48.04,47700.0,35.5658,35.5806,35.5288,35.5436,47700.0
2014-01-03 15:55:00,48.04,48.05,48.01,48.03,104100.0,35.5436,35.551,35.5214,35.5362,104100.0
2014-01-06 09:30:00,47.95,48.02,47.81,47.81,44400.0,35.477,35.5288,35.3735,35.3735,44400.0
2014-01-06 09:35:00,47.82,47.84,47.73,47.74,95800.0,35.3809,35.3956,35.3143,35.3217,95800.0
2014-01-06 09:40:00,47.71,47.72,47.66,47.67,16500.0,35.2995,35.3069,35.2625,35.2699,16500.0
2014-01-06 09:45:00,47.71,47.72,47.68,47.7,5200.0,35.2995,35.3069,35.2773,35.2921,5200.0
2014-01-06 09:50:00,47.7,47.71,47.67,47.7,4300.0,35.2921,35.2995,35.2699,35.2921,4300.0
2014-01-06 09:55:00,47.71,47.75,47.71,47.75,10100.0,35.2995,35.3291,35.2995,35.3291,10100.0
2014-01-06 10:00:00,47.7,47.72,47.68,47.71,5300.0,35.2921,35.3069,35.2773,35.2995,5300.0
2014-01-06 10:05:00,47.73,47.82,47.71,47.82,11700.0,35.3143,35.3809,35.2995,35.3809,11700.0
2014-01-06 10:10:00,47.8,47.82,47.78,47.79,5500.0,35.3661,35.3809,35.3513,35.3587,5500.0
2014-01-06 10:15:00,47.76,47.79,47.76,47.79,6300.0,35.3365,35.3587,35.3365,35.3587,6300.0
2014-01-06 10:20:00,47.77,47.8,47.76,47.77,4800.0,35.3439,35.3661,35.3365,35.3439,4800.0
2014-01-06 10:25:00,47.78,47.79,47.74,47.77,4400.0,35.3513,35.3587,35.3217,35.3439,4400.0
2014-01-06 10:30:00,47.77,47.79,47.76,47.77,33000.0,35.3439,35.3587,35.3365,35.3439,33000.0
2014-01-06 10:35:00,47.78,47.79,47.77,47.77,6500.0,35.3513,35.3587,35.3439,35.3439,6500.0
2014-01-06 10:40:00,47.77,47.8,47.74,47.8,27700.0,35.3439,35.3661,35.3217,35.3661,27700.0
2014-01-06 10:45:00,47.8,47.81,47.77,47.8,1800.0,35.3661,35.3735,35.3439,35.3661,1800.0
2014-01-06 10:50:00,47.8,47.83,47.79,47.83,11900.0,35.3661,35.3882,35.3587,35.3882,11900.0
2014-01-06 10:55:00,47.82,47.84,47.78,47.78,16100.0,35.3809,35.3956,35.3513,35.3513,16100.0
2014-01-06 11:00:00,47.78,47.81,47.78,47.8,8100.0,35.3513,35.3735,35.3513,35.3661,8100.0
2014-01-06 11:05:00,47.8,47.83,47.79,47.82,3900.0,35.3661,35.3882,35.3587,35.3809,3900.0
2014-01-06 11:10:00,47.82,47.82,47.81,47.81,1500.0,35.3809,35.3809,35.3735,35.3735,1500.0
2014-01-06 11:15:00,47.82,47.82,47.75,47.75,32200.0,35.3809,35.3809,35.3291,35.3291,32200.0
2014-01-06 11:20:00,47.76,47.78,47.74,47.75,8100.0,35.3365,35.3513,35.3217,35.3291,8100.0
2014-01-06 11:25:00,47.76,47.76,47.72,47.74,41800.0,35.3365,35.3365,35.3069,35.3217,41800.0
2014-01-06 11:30:00,47.74,47.76,47.73,47.75,3300.0,35.3217,35.3365,35.3143,35.3291,3300.0
2014-01-06 11:35:00,47.75,47.75,47.73,47.73,3600.0,35.3291,35.3291,35.3143,35.3143,3600.0
2014-01-06 11:40:00,47.73,47.75,47.71,47.72,3800.0,35.3143,35.3291,35.2995,35.3069,3800.0
2014-01-06 11:45:00,47.71,47.71,47.68,47.71,4100.0,35.2995,35.2995,35.2773,35.2995,4100.0
2014-01-06 11:50:00,47.69,47.72,47.69,47.72,2300.0,35.2847,35.3069,35.2847,35.3069,2300.0
2014-01-06 11:55:00,47.71,47.72,47.71,47.72,1400.0,35.2995,35.3069,35.2995,35.3069,1400.0
2014-01-06 12:00:00,47.72,47.72,47.68,47.68,6500.0,35.3069,35.3069,35.2773,35.2773,6500.0
2014-01-06 12:05:00,47.7,47.73,47.7,47.72,6200.0,35.2921,35.3143,35.2921,35.3069,6200.0
2014-01-06 12:10:00,47.73,47.73,47.7,47.71,2600.0,35.3143,35.3143,35.2921,35.2995,2600.0
2014-01-06 12:15:00,47.71,47.72,47.71,47.71,6600.0,35.2995,35.3069,35.2995,35.2995,6600.0
2014-01-06 12:20:00,47.72,47.73,47.71,47.71,2800.0,35.3069,35.3143,35.2995,35.2995,2800.0
2014-01-06 12:25:00,47.71,47.72,47.7,47.71,1700.0,35.2995,35.3069,35.2921,35.2995,1700.0
2014-01-06 12:30:00,47.7,47.7,47.66,47.67,11100.0,35.2921,35.2921,35.2625,35.2699,11100.0
2014-01-06 12:35:00,47.67,47.67,47.65,47.65,4300.0,35.2699,35.2699,35.2551,35.2551,4300.0
2014-01-06 12:40:00,47.65,47.67,47.64,47.65,10000.0,35.2551,35.2699,35.2477,35.2551,10000.0
2014-01-06 12:45:00,47.65,47.66,47.64,47.65,5400.0,35.2551,35.2625,35.2477,35.2551,5400.0
2014-01-06 12:50:00,47.65,47.69,47.64,47.69,7200.0,35.2551,35.2847,35.2477,35.2847,7200.0
2014-01-06 12:55:00,47.69,47.71,47.68,47.71,7500.0,35.2847,35.2995,35.2773,35.2995,7500.0
2014-01-06 13:00:00,47.7,47.7,47.66,47.67,7000.0,35.2921,35.2921,35.2625,35.2699,7000.0
2014-01-06 13:05:00,47.68,47.7,47.68,47.68,4200.0,35.2773,35.2921,35.2773,35.2773,4200.0
2014-01-06 13:10:00,47.68,47.68,47.66,47.68,8300.0,35.2773,35.2773,35.2625,35.2773,8300.0
2014-01-06 13:15:00,47.68,47.71,47.67,47.71,5700.0,35.2773,35.2995,35.2699,35.2995,5700.0
2014-01-06 13:20:00,47.71,47.72,47.69,47.7,5300.0,35.2995,35.3069,35.2847,35.2921,5300.0
2014-01-06 13:25:00,47.7,47.7,47.68,47.68,2400.0,35.2921,35.2921,35.2773,35.2773,2400.0
2014-01-06 13:30:00,47.68,47.71,47.68,47.69,11500.0,35.2773,35.2995,35.2773,35.2847,11500.0
2014-01-06 13:35:00,47.7,47.7,47.69,47.7,5600.0,35.2921,35.2921,35.2847,35.2921,5600.0
2014-01-06 13:40:00,47.7,47.71,47.68,47.69,5000.0,35.2921,35.2995,35.2773,35.2847,5000.0
2014-01-06 13:45:00,47.68,47.69,47.68,47.68,6600.0,35.2773,35.2847,35.2773,35.2773,6600.0
2014-01-06 13:50:00,47.68,47.74,47.67,47.72,28500.0,35.2773,35.3217,35.2699,35.3069,28500.0
2014-01-06 13:55:00,47.71,47.76,47.71,47.74,8600.0,35.2995,35.3365,35.2995,35.3217,8600.0
2014-01-06 14:00:00,47.74,47.75,47.73,47.74,3600.0,35.3217,35.3291,35.3143,35.3217,3600.0
2014-01-06 14:05:00,47.74,47.74,47.71,47.71,14600.0,35.3217,35.3217,35.2995,35.2995,14600.0
2014-01-06 14:10:00,47.71,47.75,47.71,47.73,14200.0,35.2995,35.3291,35.2995,35.3143,14200.0
2014-01-06 14:15:00,47.73,47.73,47.7,47.7,9000.0,35.3143,35.3143,35.2921,35.2921,9000.0
2014-01-06 14:20:00,47.7,47.72,47.7,47.71,19100.0,35.2921,35.3069,35.2921,35.2995,19100.0
2014-01-06 14:25:00,47.7,47.71,47.69,47.69,5700.0,35.2921,35.2995,35.2847,35.2847,5700.0
2014-01-06 14:30:00,47.69,47.71,47.69,47.7,66900.0,35.2847,35.2995,35.2847,35.2921,66900.0
2014-01-06 14:35:00,47.7,47.72,47.7,47.72,9900.0,35.2921,35.3069,35.2921,35.3069,9900.0
2014-01-06 14:40:00,47.72,47.73,47.71,47.73,16700.0,35.3069,35.3143,35.2995,35.3143,16700.0
2014-01-06 14:45:00,47.73,47.74,47.7,47.72,4300.0,35.3143,35.3217,35.2921,35.3069,4300.0
2014-01-06 14:50:00,47.72,47.72,47.7,47.7,3700.0,35.3069,35.3069,35.2921,35.2921,3700.0
2014-01-06 14:55:00,47.7,47.71,47.7,47.7,4600.0,35.2921,35.2995,35.2921,35.2921,4600.0
2014-01-06 15:00:00,47.7,47.71,47.67,47.68,7300.0,35.2921,35.2995,35.2699,35.2773,7300.0
2014-01-06 15:05:00,47.67,47.7,47.66,47.68,18100.0,35.2699,35.2921,35.2625,35.2773,18100.0
2014-01-06 15:10:00,47.69,47.7,47.68,47.69,10800.0,35.2847,35.2921,35.2773,35.2847,10800.0
2014-01-06 15:15:00,47.68,47.71,47.68,47.69,4500.0,35.2773,35.2995,35.2773,35.2847,4500.0
2014-01-06 15:20:00,47.68,47.7,47.67,47.69,8100.0,35.2773,35.2921,35.2699,35.2847,8100.0
2014-01-06 15:25:00,47.69,47.69,47.65,47.66,43800.0,35.2847,35.2847,35.2551,35.2625,43800.0
2014-01-06 15:30:00,47.67,47.67,47.64,47.64,9900.0,35.2699,35.2699,35.2477,35.2477,9900.0
2014-01-06 15:35:00,47.63,47.63,47.6,47.62,92900.0,35.2403,35.2403,35.2181,35.2329,92900.0
2014-01-06 15:40:00,47.62,47.63,47.6,47.61,67600.0,35.2329,35.2403,35.2181,35.2255,67600.0
2014-01-06 15:45:00,47.61,47.67,47.61,47.66,8300.0,35.2255,35.2699,35.2255,35.2625,8300.0
2014-01-06 15:50:00,47.67,47.69,47.67,47.68,48900.0,35.2699,35.2847,35.2699,35.2773,48900.0
2014-01-06 15:55:00,47.68,47.69,47.59,47.59,44000.0,35.2773,35.2847,35.2107,35.2107,44000.0
2014-01-07 09:30:00,47.88,47.92,47.75,47.82,12900.0,35.4252,35.4548,35.3291,35.3809,12900.0
2014-01-07 09:35:00,47.83,47.88,47.81,47.85,5300.0,35.3882,35.4252,35.3735,35.403,5300.0
2014-01-07 09:40:00,47.86,47.95,47.86,47.92,37200.0,35.4104,35.477,35.4104,35.4548,37200.0
2014-01-07 09:45:00,47.95,48.0,47.94,48.0,56600.0,35.477,35.514,35.4696,35.514,56600.0
2014-01-07 09:50:00,47.98,47.99,47.96,47.97,9300.0,35.4992,35.5066,35.4844,35.4918,9300.0
2014-01-07 09:55:00,47.98,47.99,47.95,47.98,27100.0,35.4992,35.5066,35.477,35.4992,27100.0
2014-01-07 10:00:00,47.97,47.98,47.89,47.91,21700.0,35.4918,35.4992,35.4326,35.4474,21700.0
2014-01-07 10:05:00,47.91,47.91,47.88,47.88,13100.0,35.4474,35.4474,35.4252,35.4252,13100.0
2014-01-07 10:10:00,47.89,47.9,47.88,47.89,3400.0,35.4326,35.44,35.4252,35.4326,3400.0
2014-01-07 10:15:00,47.9,47.91,47.88,47.9,7500.0,35.44,35.4474,35.4252,35.44,7500.0
2014-01-07 10:20:00,47.88,47.9,47.88,47.9,1400.0,35.4252,35.44,35.4252,35.44,1400.0
2014-01-07 10:25:00,47.92,47.92,47.88,47.92,10300.0,35.4548,35.4548,35.4252,35.4548,10300.0
2014-01-07 10:30:00,47.9,47.94,47.9,47.94,1600.0,35.44,35.4696,35.44,35.4696,1600.0
2014-01-07 10:35:00,47.94,47.97,47.93,47.95,6500.0,35.4696,35.4918,35.4622,35.477,6500.0
2014-01-07 10:40:00,47.95,47.97,47.95,47.97,28800.0,35.477,35.4918,35.477,35.4918,28800.0
2014-01-07 10:45:00,47.97,47.97,47.93,47.93,6300.0,35.4918,35.4918,35.4622,35.4622,6300.0
2014-01-07 10:50:00,47.95,47.95,47.93,47.93,3000.0,35.477,35.477,35.4622,35.4622,3000.0
2014-01-07 10:55:00,47.94,47.94,47.92,47.93,3900.0,35.4696,35.4696,35.4548,35.4622,3900.0
2014-01-07 11:00:00,47.93,47.93,47.91,47.92,3800.0,35.4622,35.4622,35.4474,35.4548,3800.0
2014-01-07 11:05:00,47.91,47.92,47.9,47.9,12700.0,35.4474,35.4548,35.44,35.44,12700.0
2014-01-07 11:10:00,47.91,47.91,47.87,47.87,5200.0,35.4474,35.4474,35.4178,35.4178,5200.0
2014-01-07 11:15:00,47.87,47.88,47.86,47.86,4500.0,35.4178,35.4252,35.4104,35.4104,4500.0
2014-01-07 11:20:00,47.87,47.88,47.82,47.82,3200.0,35.4178,35.4252,35.3809,35.3809,3200.0
2014-01-07 11:25:00,47.8,47.82,47.79,47.8,14800.0,35.3661,35.3809,35.3587,35.3661,14800.0
2014-01-07 11:30:00,47.79,47.8,47.79,47.8,2200.0,35.3587,35.3661,35.3587,35.3661,2200.0
2014-01-07 11:35:00,47.8,47.82,47.79,47.82,2000.0,35.3661,35.3809,35.3587,35.3809,2000.0
2014-01-07 11:40:00,47.82,47.82,47.78,47.79,4300.0,35.3809,35.3809,35.3513,35.3587,4300.0
2014-01-07 11:45:00,47.79,47.79,47.76,47.76,7000.0,35.3587,35.3587,35.3365,35.3365,7000.0
2014-01-07 11:50:00,47.76,47.78,47.75,47.77,2000.0,35.3365,35.3513,35.3291,35.3439,2000.0
2014-01-07 11:55:00,47.77,47.78,47.75,47.75,5300.0,35.3439,35.3513,35.3291,35.3291,5300.0
2014-01-07 12:00:00,47.74,47.75,47.74,47.75,2100.0,35.3217,35.3291,35.3217,35.3291,2100.0
2014-01-07 12:05:00,47.75,47.78,47.75,47.76,800.0,35.3291,35.3513,35.3291,35.3365,800.0
2014-01-07 12:10:00,47.78,47.78,47.73,47.74,1900.0,35.3513,35.3513,35.3143,35.3217,1900.0
2014-01-07 12:15:00,47.74,47.76,47.73,47.75,2000.0,35.3217,35.3365,35.3143,35.3291,2000.0
2014-01-07 12:20:00,47.75,47.75,47.74,47.75,2300.0,35.3291,35.3291,35.3217,35.3291,2300.0
2014-01-07 12:25:00,47.75,47.76,47.74,47.76,2600.0,35.3291,35.3365,35.3217,35.3365,2600.0
2014-01-07 12:30:00,47.76,47.78,47.75,47.77,4700.0,35.3365,35.3513,35.3291,35.3439,4700.0
2014-01-07 12:35:00,47.78,47.78,47.76,47.76,1200.0,35.3513,35.3513,35.3365,35.3365,1200.0
2014-01-07 12:40:00,47.76,47.78,47.76,47.78,2700.0,35.3365,35.3513,35.3365,35.3513,2700.0
2014-01-07 12:45:00,47.79,47.81,47.79,47.79,17200.0,35.3587,35.3735,35.3587,35.3587,17200.0
2014-01-07 12:50:00,47.78,47.82,47.78,47.82,3900.0,35.3513,35.3809,35.3513,35.3809,3900.0
2014-01-07 12:55:00,47.82,47.84,47.82,47.84,7000.0,35.3809,35.3956,35.3809,35.3956,7000.0
2014-01-07 13:00:00,47.85,47.85,47.82,47.82,5300.0,35.403,35.403,35.3809,35.3809,5300.0
2014-01-07 13:05:00,47.84,47.84,47.82,47.83,7800.0,35.3956,35.3956,35.3809,35.3882,7800.0
2014-01-07 13:10:00,47.83,47.84,47.81,47.81,34600.0,35.3882,35.3956,35.3735,35.3735,34600.0
2014-01-07 13:15:00,47.82,47.82,47.81,47.82,3800.0,35.3809,35.3809,35.3735,35.3809,3800.0
2014-01-07 13:20:00,47.82,47.82,47.81,47.82,900.0,35.3809,35.3809,35.3735,35.3809,900.0
2014-01-07 13:25:00,47.82,47.83,47.82,47.82,4100.0,35.3809,35.3882,35.3809,35.3809,4100.0
2014-01-07 13:30:00,47.83,47.83,47.81,47.82,7600.0,35.3882,35.3882,35.3735,35.3809,7600.0
2014-01-07 13:35:00,47.81,47.83,47.81,47.83,8300.0,35.3735,35.3882,35.3735,35.3882,8300.0
2014-01-07 13:40:00,47.83,47.84,47.83,47.84,2700.0,35.3882,35.3956,35.3882,35.3956,2700.0
2014-01-07 13:45:00,47.82,47.84,47.82,47.84,1000.0,35.3809,35.3956,35.3809,35.3956,1000.0
2014-01-07 13:50:00,47.83,47.83,47.77,47.77,6200.0,35.3882,35.3882,35.3439,35.3439,6200.0
2014-01-07 13:55:00,47.77,47.78,47.75,47.75,3300.0,35.3439,35.3513,35.3291,35.3291,3300.0
2014-01-07 14:00:00,47.76,47.76,47.71,47.74,7200.0,35.3365,35.3365,35.2995,35.3217,7200.0
2014-01-07 14:05:00,47.73,47.75,47.72,47.72,4900.0,35.3143,35.3291,35.3069,35.3069,4900.0
2014-01-07 14:10:00,47.73,47.74,47.71,47.74,3300.0,35.3143,35.3217,35.2995,35.3217,3300.0
2014-01-07 14:15:00,47.73,47.74,47.72,47.73,4300.0,35.3143,35.3217,35.3069,35.3143,4300.0
2014-01-07 14:20:00,47.72,47.75,47.71,47.75,8000.0,35.3069,35.3291,35.2995,35.3291,8000.0
2014-01-07 14:25:00,47.75,47.81,47.75,47.81,76100.0,35.3291,35.3735,35.3291,35.3735,76100.0
2014-01-07 14:30:00,47.81,47.83,47.81,47.82,13500.0,35.3735,35.3882,35.3735,35.3809,13500.0
2014-01-07 14:35:00,47.82,47.82,47.79,47.81,5000.0,35.3809,35.3809,35.3587,35.3735,5000.0
2014-01-07 14:40:00,47.81,47.82,47.81,47.81,2500.0,35.3735,35.3809,35.3735,35.3735,2500.0
2014-01-07 14:45:00,47.81,47.82,47.79,47.79,4600.0,35.3735,35.3809,35.3587,35.3587,4600.0
2014-01-07 14:50:00,47.79,47.8,47.78,47.79,2100.0,35.3587,35.3661,35.3513,35.3587,2100.0
2014-01-07 14:55:00,47.78,47.8,47.77,47.79,9200.0,35.3513,35.3661,35.3439,35.3587,9200.0
2014-01-07 15:00:00,47.79,47.82,47.79,47.81,3200.0,35.3587,35.3809,35.3587,35.3735,3200.0
2014-01-07 15:05:00,47.81,47.83,47.81,47.81,3500.0,35.3735,35.3882,35.3735,35.3735,3500.0
2014-01-07 15:10:00,47.83,47.83,47.8,47.81,2900.0,35.3882,35.3882,35.3661,35.3735,2900.0
2014-01-07 15:15:00,47.81,47.83,47.8,47.83,3500.0,35.3735,35.3882,35.3661,35.3882,3500.0
2014-01-07 15:20:00,47.81,47.83,47.81,47.83,4200.0,35.3735,35.3882,35.3735,35.3882,4200.0
2014-01-07 15:25:00,47.83,47.85,47.82,47.84,11100.0,35.3882,35.403,35.3809,35.3956,11100.0
2014-01-07 15:30:00,47.85,47.89,47.84,47.89,16000.0,35.403,35.4326,35.3956,35.4326,16000.0
2014-01-07 15:35:00,47.89,47.89,47.82,47.83,7000.0,35.4326,35.4326,35.3809,35.3882,7000.0
2014-01-07 15:40:00,47.83,47.89,47.83,47.86,17600.0,35.3882,35.4326,35.3882,35.4104,17600.0
2014-01-07 15:45:00,47.87,47.87,47.85,47.85,25000.0,35.4178,35.4178,35.403,35.403,25000.0
2014-01-07 15:50:00,47.86,47.88,47.83,47.83,64500.0,35.4104,35.4252,35.3882,35.3882,64500.0
2014-01-07 15:55:00,47.84,47.84,47.8,47.84,81700.0,35.3956,35.3956,35.3661,35.3956,81700.0
2014-01-08 09:30:00,47.74,47.91,47.74,47.91,22800.0,35.3217,35.4474,35.3217,35.4474,22800.0
2014-01-08 09:35:00,47.9,47.9,47.84,47.87,7900.0,35.44,35.44,35.3956,35.4178,7900.0
2014-01-08 09:40:00,47.9,47.9,47.85,47.85,5500.0,35.44,35.44,35.403,35.403,5500.0
2014-01-08 09:45:00,47.87,47.87,47.79,47.82,3800.0,35.4178,35.4178,35.3587,35.3809,3800.0
2014-01-08 09:50:00,47.81,47.83,47.77,47.8,9200.0,35.3735,35.3882,35.3439,35.3661,9200.0
2014-01-08 09:55:00,47.82,47.84,47.8,47.81,12300.0,35.3809,35.3956,35.3661,35.3735,12300.0
2014-01-08 10:00:00,47.81,47.88,47.79,47.87,12300.0,35.3735,35.4252,35.3587,35.4178,12300.0
2014-01-08 10:05:00,47.88,47.89,47.86,47.88,7700.0,35.4252,35.4326,35.4104,35.4252,7700.0
2014-01-08 10:10:00,47.87,47.89,47.85,47.89,9900.0,35.4178,35.4326,35.403,35.4326,9900.0
2014-01-08 10:15:00,47.88,47.92,47.87,47.92,18600.0,35.4252,35.4548,35.4178,35.4548,18600.0
2014-01-08 10:20:00,47.93,47.97,47.93,47.94,6800.0,35.4622,35.4918,35.4622,35.4696,6800.0
2014-01-08 10:25:00,47.96,47.96,47.91,47.92,6500.0,35.4844,35.4844,35.4474,35.4548,6500.0
2014-01-08 10:30:00,47.92,47.93,47.88,47.93,3700.0,35.4548,35.4622,35.4252,35.4622,3700.0
2014-01-08 10:35:00,47.92,47.94,47.9,47.91,2900.0,35.4548,35.4696,35.44,35.4474,2900.0
2014-01-08 10:40:00,47.9,47.91,47.84,47.84,37500.0,35.44,35.4474,35.3956,35.3956,37500.0
2014-01-08 10:45:00,47.84,47.84,47.8,47.82,3300.0,35.3956,35.3956,35.3661,35.3809,3300.0
2014-01-08 10:50:00,47.82,47.86,47.8,47.83,11400.0,35.3809,35.4104,35.3661,35.3882,11400.0
2014-01-08 10:55:00,47.83,47.84,47.83,47.83,7000.0,35.3882,35.3956,35.3882,35.3882,7000.0
2014-01-08 11:00:00,47.82,47.83,47.81,47.82,16200.0,35.3809,35.3882,35.3735,35.3809,16200.0
2014-01-08 11:05:00,47.82,47.83,47.77,47.77,8300.0,35.3809,35.3882,35.3439,35.3439,8300.0
2014-01-08 11:10:00,47.77,47.78,47.75,47.75,2700.0,35.3439,35.3513,35.3291,35.3291,2700.0
2014-01-08 11:15:00,47.75,47.78,47.72,47.72,11000.0,35.3291,35.3513,35.3069,35.3069,11000.0
2014-01-08 11:20:00,47.72,47.75,47.72,47.73,5900.0,35.3069,35.3291,35.3069,35.3143,5900.0
2014-01-08 11:25:00,47.73,47.74,47.7,47.72,21300.0,35.3143,35.3217,35.2921,35.3069,21300.0
2014-01-08 11:30:00,47.71,47.75,47.71,47.75,3800.0,35.2995,35.3291,35.2995,35.3291,3800.0
2014-01-08 11:35:00,47.76,47.76,47.73,47.73,12200.0,35.3365,35.3365,35.3143,35.3143,12200.0
2014-01-08 11:40:00,47.74,47.78,47.74,47.75,3300.0,35.3217,35.3513,35.3217,35.3291,3300.0
2014-01-08 11:45:00,47.76,47.77,47.74,47.75,3800.0,35.3365,35.3439,35.3217,35.3291,3800.0
2014-01-08 11:50:00,47.75,47.78,47.75,47.78,3100.0,35.3291,35.3513,35.3291,35.3513,3100.0
2014-01-08 11:55:00,47.78,47.8,47.78,47.8,4800.0,35.3513,35.3661,35.3513,35.3661,4800.0
2014-01-08 12:00:00,47.8,47.8,47.78,47.79,4600.0,35.3661,35.3661,35.3513,35.3587,4600.0
2014-01-08 12:05:00,47.79,47.79,47.77,47.78,4600.0,35.3587,35.3587,35.3439,35.3513,4600.0
2014-01-08 12:10:00,47.78,47.79,47.77,47.78,3600.0,35.3513,35.3587,35.3439,35.3513,3600.0
2014-01-08 12:15:00,47.78,47.81,47.77,47.8,13900.0,35.3513,35.3735,35.3439,35.3661,13900.0
2014-01-08 12:20:00,47.8,47.83,47.8,47.83,5000.0,35.3661,35.3882,35.3661,35.3882,5000.0
2014-01-08 12:25:00,47.82,47.82,47.8,47.81,2800.0,35.3809,35.3809,35.3661,35.3735,2800.0
2014-01-08 12:30:00,47.8,47.81,47.79,47.8,11200.0,35.3661,35.3735,35.3587,35.3661,11200.0
2014-01-08 12:35:00,47.8,47.8,47.78,47.78,4600.0,35.3661,35.3661,35.3513,35.3513,4600.0
2014-01-08 12:40:00,47.78,47.8,47.78,47.78,15000.0,35.3513,35.3661,35.3513,35.3513,15000.0
2014-01-08 12:45:00,47.77,47.77,47.76,47.77,3600.0,35.3439,35.3439,35.3365,35.3439,3600.0
2014-01-08 12:50:00,47.77,47.78,47.76,47.78,5500.0,35.3439,35.3513,35.3365,35.3513,5500.0
2014-01-08 12:55:00,47.78,47.78,47.76,47.77,4200.0,35.3513,35.3513,35.3365,35.3439,4200.0
2014-01-08 13:00:00,47.78,47.78,47.75,47.76,10500.0,35.3513,35.3513,35.3291,35.3365,10500.0
2014-01-08 13:05:00,47.78,47.82,47.77,47.81,14200.0,35.3513,35.3809,35.3439,35.3735,14200.0
2014-01-08 13:10:00,47.8,47.82,47.8,47.81,4500.0,35.3661,35.3809,35.3661,35.3735,4500.0
2014-01-08 13:15:00,47.81,47.81,47.74,47.75,2900.0,35.3735,35.3735,35.3217,35.3291,2900.0
2014-01-08 13:20:00,47.75,47.78,47.75,47.77,2800.0,35.3291,35.3513,35.3291,35.3439,2800.0
2014-01-08 13:25:00,47.77,47.8,47.77,47.8,1900.0,35.3439,35.3661,35.3439,35.3661,1900.0
2014-01-08 13:30:00,47.79,47.83,47.78,47.82,6000.0,35.3587,35.3882,35.3513,35.3809,6000.0
2014-01-08 13:35:00,47.82,47.83,47.79,47.81,8400.0,35.3809,35.3882,35.3587,35.3735,8400.0
2014-01-08 13:40:00,47.79,47.81,47.79,47.79,1200.0,35.3587,35.3735,35.3587,35.3587,1200.0
2014-01-08 13:45:00,47.8,47.8,47.78,47.8,2200.0,35.3661,35.3661,35.3513,35.3661,2200.0
2014-01-08 13:50:00,47.78,47.82,47.78,47.81,14400.0,35.3513,35.3809,35.3513,35.3735,14400.0
2014-01-08 13:55:00,47.81,47.83,47.79,47.79,2700.0,35.3735,35.3882,35.3587,35.3587,2700.0
2014-01-08 14:00:00,47.8,47.83,47.72,47.78,16300.0,35.3661,35.3882,35.3069,35.3513,16300.0
2014-01-08 14:05:00,47.78,47.79,47.65,47.69,22200.0,35.3513,35.3587,35.2551,35.2847,22200.0
2014-01-08 14:10:00,47.67,47.74,47.65,47.74,9900.0,35.2699,35.3217,35.2551,35.3217,9900.0
2014-01-08 14:15:00,47.73,47.76,47.71,47.74,11900.0,35.3143,35.3365,35.2995,35.3217,11900.0
2014-01-08 14:20:00,47.74,47.76,47.71,47.72,15300.0,35.3217,35.3365,35.2995,35.3069,15300.0
2014-01-08 14:25:00,47.72,47.76,47.71,47.71,7700.0,35.3069,35.3365,35.2995,35.2995,7700.0
2014-01-08 14:30:00,47.71,47.75,47.69,47.74,9100.0,35.2995,35.3291,35.2847,35.3217,9100.0
2014-01-08 14:35:00,47.75,47.76,47.71,47.71,6900.0,35.3291,35.3365,35.2995,35.2995,6900.0
2014-01-08 14:40:00,47.71,47.72,47.7,47.7,24800.0,35.2995,35.3069,35.2921,35.2921,24800.0
2014-01-08 14:45:00,47.7,47.7,47.69,47.69,5400.0,35.2921,35.2921,35.2847,35.2847,5400.0
2014-01-08 14:50:00,47.7,47.71,47.68,47.69,10400.0,35.2921,35.2995,35.2773,35.2847,10400.0
2014-01-08 14:55:00,47.69,47.69,47.66,47.68,8100.0,35.2847,35.2847,35.2625,35.2773,8100.0
2014-01-08 15:00:00,47.66,47.69,47.65,47.68,51300.0,35.2625,35.2847,35.2551,35.2773,51300.0
2014-01-08 15:05:00,47.68,47.69,47.67,47.67,9800.0,35.2773,35.2847,35.2699,35.2699,9800.0
2014-01-08 15:10:00,47.68,47.68,47.66,47.67,4200.0,35.2773,35.2773,35.2625,35.2699,4200.0
2014-01-08 15:15:00,47.67,47.69,47.64,47.64,8500.0,35.2699,35.2847,35.2477,35.2477,8500.0
2014-01-08 15:20:00,47.65,47.65,47.62,47.62,7500.0,35.2551,35.2551,35.2329,35.2329,7500.0
2014-01-08 15:25:00,47.61,47.63,47.6,47.6,10000.0,35.2255,35.2403,35.2181,35.2181,10000.0
2014-01-08 15:30:00,47.59,47.65,47.59,47.65,5800.0,35.2107,35.2551,35.2107,35.2551,5800.0
2014-01-08 15:35:00,47.65,47.69,47.64,47.69,9500.0,35.2551,35.2847,35.2477,35.2847,9500.0
2014-01-08 15:40:00,47.69,47.69,47.66,47.68,11900.0,35.2847,35.2847,35.2625,35.2773,11900.0
2014-01-08 15:45:00,47.68,47.75,47.67,47.73,30200.0,35.2773,35.3291,35.2699,35.3143,30200.0
2014-01-08 15:50:00,47.74,47.75,47.7,47.71,15900.0,35.3217,35.3291,35.2921,35.2995,15900.0
2014-01-08 15:55:00,47.71,47.77,47.71,47.77,70700.0,35.2995,35.3439,35.2995,35.3439,70700.0
2014-01-09 09:30:00,47.68,47.69,47.6,47.6,106700.0,35.2773,35.2847,35.2181,35.2181,106700.0
2014-01-09 09:35:00,47.6,47.61,47.53,47.54,26500.0,35.2181,35.2255,35.1663,35.1737,26500.0
2014-01-09 09:40:00,47.54,47.55,47.5,47.52,16500.0,35.1737,35.1811,35.1441,35.1589,16500.0
2014-01-09 09:45:00,47.51,47.51,47.48,47.49,18400.0,35.1515,35.1515,35.1293,35.1367,18400.0
2014-01-09 09:50:00,47.49,47.49,47.46,47.46,19800.0,35.1367,35.1367,35.1145,35.1145,19800.0
2014-01-09 09:55:00,47.47,47.48,47.44,47.46,21800.0,35.1219,35.1293,35.0997,35.1145,21800.0
2014-01-09 10:00:00,47.46,47.48,47.44,47.47,21800.0,35.1145,35.1293,35.0997,35.1219,21800.0
2014-01-09 10:05:00,47.47,47.5,47.44,47.44,11800.0,35.1219,35.1441,35.0997,35.0997,11800.0
2014-01-09 10:10:00,47.44,47.44,47.4,47.41,19500.0,35.0997,35.0997,35.0701,35.0775,19500.0
2014-01-09 10:15:00,47.41,47.41,47.36,47.4,16500.0,35.0775,35.0775,35.0405,35.0701,16500.0
2014-01-09 10:20:00,47.41,47.41,47.37,47.37,15000.0,35.0775,35.0775,35.0479,35.0479,15000.0
2014-01-09 10:25:00,47.39,47.4,47.36,47.4,14700.0,35.0627,35.0701,35.0405,35.0701,14700.0
2014-01-09 10:30:00,47.39,47.41,47.37,47.37,11800.0,35.0627,35.0775,35.0479,35.0479,11800.0
2014-01-09 10:35:00,47.36,47.39,47.36,47.38,12200.0,35.0405,35.0627,35.0405,35.0553,12200.0
2014-01-09 10:40:00,47.38,47.39,47.3,47.3,14200.0,35.0553,35.0627,34.9961,34.9961,14200.0
2014-01-09 10:45:00,47.3,47.3,47.24,47.26,17500.0,34.9961,34.9961,34.9517,34.9665,17500.0
2014-01-09 10:50:00,47.24,47.25,47.22,47.24,7800.0,34.9517,34.9591,34.9369,34.9517,7800.0
2014-01-09 10:55:00,47.24,47.26,47.22,47.24,10800.0,34.9517,34.9665,34.9369,34.9517,10800.0
2014-01-09 11:00:00,47.24,47.26,47.23,47.26,16900.0,34.9517,34.9665,34.9443,34.9665,16900.0
2014-01-09 11:05:00,47.24,47.25,47.17,47.17,21300.0,34.9517,34.9591,34.8999,34.8999,21300.0
2014-01-09 11:10:00,47.18,47.19,47.16,47.18,7300.0,34.9073,34.9147,34.8925,34.9073,7300.0
2014-01-09 11:15:00,47.19,47.19,47.18,47.18,5700.0,34.9147,34.9147,34.9073,34.9073,5700.0
2014-01-09 11:20:00,47.18,47.2,47.15,47.16,11600.0,34.9073,34.9221,34.8851,34.8925,11600.0
2014-01-09 11:25:00,47.15,47.17,47.15,47.17,3000.0,34.8851,34.8999,34.8851,34.8999,3000.0
2014-01-09 11:30:00,47.16,47.18,47.16,47.16,23500.0,34.8925,34.9073,34.8925,34.8925,23500.0
2014-01-09 11:35:00,47.17,47.21,47.17,47.21,15600.0,34.8999,34.9295,34.8999,34.9295,15600.0
2014-01-09 11:40:00,47.21,47.22,47.2,47.21,19100.0,34.9295,34.9369,34.9221,34.9295,19100.0
2014-01-09 11:45:00,47.21,47.21,47.19,47.2,8000.0,34.9295,34.9295,34.9147,34.9221,8000.0
2014-01-09 11:50:00,47.2,47.2,47.17,47.18,11700.0,34.9221,34.9221,34.8999,34.9073,11700.0
2014-01-09 11:55:00,47.17,47.19,47.17,47.19,18800.0,34.8999,34.9147,34.8999,34.9147,18800.0
2014-01-09 12:00:00,47.19,47.21,47.19,47.21,16900.0,34.9147,34.9295,34.9147,34.9295,16900.0
2014-01-09 12:05:00,47.21,47.23,47.2,47.22,9200.0,34.9295,34.9443,34.9221,34.9369,9200.0
2014-01-09 12:10:00,47.22,47.23,47.21,47.23,10300.0,34.9369,34.9443,34.9295,34.9443,10300.0
2014-01-09 12:15:00,47.23,47.23,47.22,47.22,10400.0,34.9443,34.9443,34.9369,34.9369,10400.0
2014-01-09 12:20:00,47.23,47.24,47.22,47.24,8400.0,34.9443,34.9517,34.9369,34.9517,8400.0
2014-01-09 12:25:00,47.24,47.27,47.23,47.26,12800.0,34.9517,34.9739,34.9443,34.9665,12800.0
2014-01-09 12:30:00,47.25,47.3,47.25,47.28,58900.0,34.9591,34.9961,34.9591,34.9813,58900.0
2014-01-09 12:35:00,47.3,47.31,47.28,47.29,21800.0,34.9961,35.0035,34.9813,34.9887,21800.0
2014-01-09 12:40:00,47.29,47.3,47.29,47.29,3500.0,34.9887,34.9961,34.9887,34.9887,3500.0
2014-01-09 12:45:00,47.3,47.3,47.28,47.28,3900.0,34.9961,34.9961,34.9813,34.9813,3900.0
2014-01-09 12:50:00,47.29,47.3,47.28,47.3,56600.0,34.9887,34.9961,34.9813,34.9961,56600.0
2014-01-09 12:55:00,47.3,47.33,47.3,47.33,5400.0,34.9961,35.0183,34.9961,35.0183,5400.0
2014-01-09 13:00:00,47.33,47.33,47.31,47.32,15500.0,35.0183,35.0183,35.0035,35.0109,15500.0
2014-01-09 13:05:00,47.32,47.32,47.3,47.3,15600.0,35.0109,35.0109,34.9961,34.9961,15600.0
2014-01-09 13:10:00,47.31,47.31,47.29,47.29,15900.0,35.0035,35.0035,34.9887,34.9887,15900.0
2014-01-09 13:15:00,47.29,47.29,47.26,47.28,21200.0,34.9887,34.9887,34.9665,34.9813,21200.0
2014-01-09 13:20:00,47.27,47.28,47.26,47.27,11500.0,34.9739,34.9813,34.9665,34.9739,11500.0
2014-01-09 13:25:00,47.27,47.31,47.27,47.3,7100.0,34.9739,35.0035,34.9739,34.9961,7100.0
2014-01-09 13:30:00,47.3,47.33,47.3,47.32,57800.0,34.9961,35.0183,34.9961,35.0109,57800.0
2014-01-09 13:35:00,47.31,47.33,47.29,47.32,10200.0,35.0035,35.0183,34.9887,35.0109,10200.0
2014-01-09 13:40:00,47.32,47.33,47.31,47.32,5100.0,35.0109,35.0183,35.0035,35.0109,5100.0
2014-01-09 13:45:00,47.32,47.32,47.29,47.31,12000.0,35.0109,35.0109,34.9887,35.0035,12000.0
2014-01-09 13:50:00,47.31,47.31,47.27,47.27,9700.0,35.0035,35.0035,34.9739,34.9739,9700.0
2014-01-09 13:55:00,47.26,47.29,47.26,47.28,27300.0,34.9665,34.9887,34.9665,34.9813,27300.0
2014-01-09 14:00:00,47.28,47.28,47.23,47.23,14300.0,34.9813,34.9813,34.9443,34.9443,14300.0
2014-01-09 14:05:00,47.22,47.24,47.21,47.23,11200.0,34.9369,34.9517,34.9295,34.9443,11200.0
2014-01-09 14:10:00,47.24,47.27,47.22,47.27,4100.0,34.9517,34.9739,34.9369,34.9739,4100.0
2014-01-09 14:15:00,47.26,47.27,47.25,47.26,8700.0,34.9665,34.9739,34.9591,34.9665,8700.0
2014-01-09 14:20:00,47.25,47.29,47.25,47.28,10200.0,34.9591,34.9887,34.9591,34.9813,10200.0
2014-01-09 14:25:00,47.28,47.29,47.28,47.28,209700.0,34.9813,34.9887,34.9813,34.9813,209700.0
2014-01-09 14:30:00,47.28,47.29,47.27,47.27,9700.0,34.9813,34.9887,34.9739,34.9739,9700.0
2014-01-09 14:35:00,47.27,47.28,47.25,47.27,7500.0,34.9739,34.9813,34.9591,34.9739,7500.0
2014-01-09 14:40:00,47.26,47.32,47.26,47.31,4200.0,34.9665,35.0109,34.9665,35.0035,4200.0
2014-01-09 14:45:00,47.33,47.34,47.33,47.33,9000.0,35.0183,35.0257,35.0183,35.0183,9000.0
2014-01-09 14:50:00,47.34,47.37,47.33,47.34,43300.0,35.0257,35.0479,35.0183,35.0257,43300.0
2014-01-09 14:55:00,47.34,47.34,47.33,47.33,10900.0,35.0257,35.0257,35.0183,35.0183,10900.0
2014-01-09 15:00:00,47.33,47.34,47.3,47.3,6600.0,35.0183,35.0257,34.9961,34.9961,6600.0
2014-01-09 15:05:00,47.32,47.38,47.31,47.38,8800.0,35.0109,35.0553,35.0035,35.0553,8800.0
2014-01-09 15:10:00,47.38,47.44,47.37,47.43,18300.0,35.0553,35.0997,35.0479,35.0923,18300.0
2014-01-09 15:15:00,47.43,47.44,47.41,47.43,7500.0,35.0923,35.0997,35.0775,35.0923,7500.0
2014-01-09 15:20:00,47.43,47.45,47.42,47.44,2900.0,35.0923,35.1071,35.0849,35.0997,2900.0
2014-01-09 15:25:00,47.44,47.45,47.43,47.44,8000.0,35.0997,35.1071,35.0923,35.0997,8000.0
2014-01-09 15:30:00,47.44,47.45,47.41,47.42,22400.0,35.0997,35.1071,35.0775,35.0849,22400.0
2014-01-09 15:35:00,47.42,47.46,47.41,47.46,37900.0,35.0849,35.1145,35.0775,35.1145,37900.0
2014-01-09 15:40:00,47.46,47.51,47.46,47.49,106700.0,35.1145,35.1515,35.1145,35.1367,106700.0
2014-01-09 15:45:00,47.5,47.5,47.48,47.49,11100.0,35.1441,35.1441,35.1293,35.1367,11100.0
2014-01-09 15:50:00,47.49,47.51,47.48,47.49,55400.0,35.1367,35.1515,35.1293,35.1367,55400.0
2014-01-09 15:55:00,47.49,47.51,47.47,47.5,12000.0,35.1367,35.1515,35.1219,35.1441,12000.0
2014-01-10 09:30:00,47.82,47.86,47.7,47.84,29100.0,35.3809,35.4104,35.2921,35.3956,29100.0
2014-01-10 09:35:00,47.86,47.96,47.86,47.95,50000.0,35.4104,35.4844,35.4104,35.477,50000.0
2014-01-10 09:40:00,47.95,48.04,47.95,48.01,79600.0,35.477,35.5436,35.477,35.5214,79600.0
2014-01-10 09:45:00,48.01,48.04,47.99,48.04,60800.0,35.5214,35.5436,35.5066,35.5436,60800.0
2014-01-10 09:50:00,48.05,48.12,48.05,48.12,46000.0,35.551,35.6028,35.551,35.6028,46000.0
2014-01-10 09:55:00,48.13,48.16,48.08,48.13,3200.0,35.6102,35.6324,35.5732,35.6102,3200.0
2014-01-10 10:00:00,48.1,48.12,47.98,48.0,11700.0,35.588,35.6028,35.4992,35.514,11700.0
2014-01-10 10:05:00,47.99,48.0,47.89,47.89,15300.0,35.5066,35.514,35.4326,35.4326,15300.0
2014-01-10 10:10:00,47.91,47.93,47.88,47.92,1600.0,35.4474,35.4622,35.4252,35.4548,1600.0
2014-01-10 10:15:00,47.96,48.12,47.95,48.12,14000.0,35.4844,35.6028,35.477,35.6028,14000.0
2014-01-10 10:20:00,48.1,48.11,48.07,48.08,5500.0,35.588,35.5954,35.5658,35.5732,5500.0
2014-01-10 10:25:00,48.08,48.09,48.04,48.04,11200.0,35.5732,35.5806,35.5436,35.5436,11200.0
2014-01-10 10:30:00,48.07,48.07,48.01,48.04,38800.0,35.5658,35.5658,35.5214,35.5436,38800.0
2014-01-10 10:35:00,48.04,48.06,48.03,48.03,4400.0,35.5436,35.5584,35.5362,35.5362,4400.0
2014-01-10 10:40:00,48.03,48.08,48.02,48.03,24100.0,35.5362,35.5732,35.5288,35.5362,24100.0
2014-01-10 10:45:00,48.06,48.08,48.03,48.06,6200.0,35.5584,35.5732,35.5362,35.5584,6200.0
2014-01-10 10:50:00,48.06,48.09,48.05,48.05,8700.0,35.5584,35.5806,35.551,35.551,8700.0
2014-01-10 10:55:00,48.03,48.07,48.03,48.07,10700.0,35.5362,35.5658,35.5362,35.5658,10700.0
2014-01-10 11:00:00,48.06,48.07,48.05,48.07,6900.0,35.5584,35.5658,35.551,35.5658,6900.0
2014-01-10 11:05:00,48.06,48.07,48.03,48.06,2600.0,35.5584,35.5658,35.5362,35.5584,2600.0
2014-01-10 11:10:00,48.07,48.07,48.05,48.06,2400.0,35.5658,35.5658,35.551,35.5584,2400.0
2014-01-10 11:15:00,48.06,48.06,48.04,48.06,4200.0,35.5584,35.5584,35.5436,35.5584,4200.0
2014-01-10 11:20:00,48.05,48.06,48.02,48.05,3300.0,35.551,35.5584,35.5288,35.551,3300.0
2014-01-10 11:25:00,48.05,48.06,48.04,48.05,2700.0,35.551,35.5584,35.5436,35.551,2700.0
2014-01-10 11:30:00,48.06,48.06,48.02,48.04,3400.0,35.5584,35.5584,35.5288,35.5436,3400.0
2014-01-10 11:35:00,48.03,48.04,48.02,48.04,1500.0,35.5362,35.5436,35.5288,35.5436,1500.0
2014-01-10 11:40:00,48.06,48.06,48.03,48.03,900.0,35.5584,35.5584,35.5362,35.5362,900.0
2014-01-10 11:45:00,48.02,48.03,48.0,48.02,3600.0,35.5288,35.5362,35.514,35.5288,3600.0
2014-01-10 11:50:00,48.02,48.02,47.99,48.01,2000.0,35.5288,35.5288,35.5066,35.5214,2000.0
2014-01-10 11:55:00,48.0,48.06,47.99,48.06,10700.0,35.514,35.5584,35.5066,35.5584,10700.0
2014-01-10 12:00:00,48.06,48.06,48.03,48.04,7500.0,35.5584,35.5584,35.5362,35.5436,7500.0
2014-01-10 12:05:00,48.03,48.07,48.03,48.07,2300.0,35.5362,35.5658,35.5362,35.5658,2300.0
2014-01-10 12:10:00,48.06,48.06,48.02,48.06,4800.0,35.5584,35.5584,35.5288,35.5584,4800.0
2014-01-10 12:15:00,48.06,48.07,48.05,48.06,1700.0,35.5584,35.5658,35.551,35.5584,1700.0
2014-01-10 12:20:00,48.06,48.06,48.03,48.05,800.0,35.5584,35.5584,35.5362,35.551,800.0
2014-01-10 12:25:00,48.03,48.03,48.0,48.01,2300.0,35.5362,35.5362,35.514,35.5214,2300.0
2014-01-10 12:30:00,48.01,48.01,47.99,47.99,2800.0,35.5214,35.5214,35.5066,35.5066,2800.0
2014-01-10 12:35:00,47.99,48.04,47.99,48.03,4300.0,35.5066,35.5436,35.5066,35.5362,4300.0
2014-01-10 12:40:00,48.02,48.09,48.02,48.07,3200.0,35.5288,35.5806,35.5288,35.5658,3200.0
2014-01-10 12:45:00,48.06,48.06,48.05,48.05,6500.0,35.5584,35.5584,35.551,35.551,6500.0
2014-01-10 12:50:00,48.04,48.05,48.0,48.01,2500.0,35.5436,35.551,35.514,35.5214,2500.0
2014-01-10 12:55:00,48.01,48.03,48.0,48.01,5900.0,35.5214,35.5362,35.514,35.5214,5900.0
2014-01-10 13:00:00,48.02,48.05,48.01,48.04,2100.0,35.5288,35.551,35.5214,35.5436,2100.0
2014-01-10 13:05:00,48.03,48.08,48.03,48.08,5100.0,35.5362,35.5732,35.5362,35.5732,5100.0
2014-01-10 13:10:00,48.09,48.09,48.06,48.07,13200.0,35.5806,35.5806,35.5584,35.5658,13200.0
2014-01-10 13:15:00,48.07,48.08,48.05,48.06,6100.0,35.5658,35.5732,35.551,35.5584,6100.0
2014-01-10 13:20:00,48.06,48.06,48.04,48.05,4200.0,35.5584,35.5584,35.5436,35.551,4200.0
2014-01-10 13:25:00,48.06,48.07,48.05,48.07,4700.0,35.5584,35.5658,35.551,35.5658,4700.0
2014-01-10 13:30:00,48.07,48.07,48.06,48.07,17400.0,35.5658,35.5658,35.5584,35.5658,17400.0
2014-01-10 13:35:00,48.06,48.09,48.06,48.08,7600.0,35.5584,35.5806,35.5584,35.5732,7600.0
2014-01-10 13:40:00,48.08,48.1,48.08,48.09,4400.0,35.5732,35.588,35.5732,35.5806,4400.0
2014-01-10 13:45:00,48.08,48.1,48.08,48.1,4400.0,35.5732,35.588,35.5732,35.588,4400.0
2014-01-10 13:50:00,48.1,48.1,48.09,48.1,7200.0,35.588,35.588,35.5806,35.588,7200.0
2014-01-10 13:55:00,48.1,48.1,48.04,48.04,19400.0,35.588,35.588,35.5436,35.5436,19400.0
2014-01-10 14:00:00,48.06,48.08,48.05,48.07,12100.0,35.5584,35.5732,35.551,35.5658,12100.0
2014-01-10 14:05:00,48.07,48.09,48.07,48.09,5100.0,35.5658,35.5806,35.5658,35.5806,5100.0
2014-01-10 14:10:00,48.1,48.1,48.08,48.1,7700.0,35.588,35.588,35.5732,35.588,7700.0
2014-01-10 14:15:00,48.1,48.11,48.09,48.11,22700.0,35.588,35.5954,35.5806,35.5954,22700.0
2014-01-10 14:20:00,48.11,48.13,48.11,48.12,17500.0,35.5954,35.6102,35.5954,35.6028,17500.0
2014-01-10 14:25:00,48.12,48.12,48.1,48.11,4600.0,35.6028,35.6028,35.588,35.5954,4600.0
2014-01-10 14:30:00,48.11,48.16,48.1,48.15,6600.0,35.5954,35.6324,35.588,35.625,6600.0
2014-01-10 14:35:00,48.16,48.17,48.15,48.17,13900.0,35.6324,35.6398,35.625,35.6398,13900.0
2014-01-10 14:40:00,48.17,48.2,48.16,48.19,13300.0,35.6398,35.662,35.6324,35.6546,13300.0
2014-01-10 14:45:00,48.19,48.23,48.19,48.2,40000.0,35.6546,35.6842,35.6546,35.662,40000.0
2014-01-10 14:50:00,48.19,48.22,48.19,48.22,8200.0,35.6546,35.6768,35.6546,35.6768,8200.0
2014-01-10 14:55:00,48.21,48.24,48.21,48.24,84200.0,35.6694,35.6916,35.6694,35.6916,84200.0
2014-01-10 15:00:00,48.24,48.27,48.23,48.26,9400.0,35.6916,35.7138,35.6842,35.7064,9400.0
2014-01-10 15:05:00,48.27,48.29,48.27,48.29,19400.0,35.7138,35.7286,35.7138,35.7286,19400.0
2014-01-10 15:10:00,48.28,48.32,48.27,48.3,4600.0,35.7212,35.7508,35.7138,35.736,4600.0
2014-01-10 15:15:00,48.31,48.33,48.28,48.29,6000.0,35.7434,35.7582,35.7212,35.7286,6000.0
2014-01-10 15:20:00,48.3,48.31,48.28,48.29,13300.0,35.736,35.7434,35.7212,35.7286,13300.0
2014-01-10 15:25:00,48.29,48.3,48.27,48.28,8100.0,35.7286,35.736,35.7138,35.7212,8100.0
2014-01-10 15:30:00,48.29,48.32,48.28,48.31,14300.0,35.7286,35.7508,35.7212,35.7434,14300.0
2014-01-10 15:35:00,48.31,48.35,48.31,48.34,23200.0,35.7434,35.773,35.7434,35.7656,23200.0
2014-01-10 15:40:00,48.34,48.36,48.31,48.31,5800.0,35.7656,35.7804,35.7434,35.7434,5800.0
2014-01-10 15:45:00,48.3,48.3,48.18,48.22,44700.0,35.736,35.736,35.6472,35.6768,44700.0
2014-01-10 15:50:00,48.22,48.25,48.22,48.24,11900.0,35.6768,35.699,35.6768,35.6916,11900.0
2014-01-10 15:55:00,48.24,48.24,48.19,48.21,14000.0,35.6916,35.6916,35.6546,35.6694,14000.0
2014-01-13 09:30:00,48.37,48.37,48.26,48.35,15200.0,35.7878,35.7878,35.7064,35.773,15200.0
2014-01-13 09:35:00,48.33,48.35,48.3,48.3,10600.0,35.7582,35.773,35.736,35.736,10600.0
2014-01-13 09:40:00,48.3,48.31,48.25,48.27,9500.0,35.736,35.7434,35.699,35.7138,9500.0
2014-01-13 09:45:00,48.26,48.29,48.22,48.29,3900.0,35.7064,35.7286,35.6768,35.7286,3900.0
2014-01-13 09:50:00,48.28,48.31,48.28,48.29,3200.0,35.7212,35.7434,35.7212,35.7286,3200.0
2014-01-13 09:55:00,48.29,48.29,48.27,48.27,7200.0,35.7286,35.7286,35.7138,35.7138,7200.0
2014-01-13 10:00:00,48.27,48.31,48.27,48.28,3700.0,35.7138,35.7434,35.7138,35.7212,3700.0
2014-01-13 10:05:00,48.27,48.31,48.26,48.31,3100.0,35.7138,35.7434,35.7064,35.7434,3100.0
2014-01-13 10:10:00,48.3,48.31,48.25,48.25,25200.0,35.736,35.7434,35.699,35.699,25200.0
2014-01-13 10:15:00,48.24,48.24,48.21,48.22,7300.0,35.6916,35.6916,35.6694,35.6768,7300.0
2014-01-13 10:20:00,48.21,48.23,48.21,48.21,10400.0,35.6694,35.6842,35.6694,35.6694,10400.0
2014-01-13 10:25:00,48.22,48.23,48.2,48.22,9200.0,35.6768,35.6842,35.662,35.6768,9200.0
2014-01-13 10:30:00,48.23,48.23,48.23,48.23,2600.0,35.6842,35.6842,35.6842,35.6842,2600.0
2014-01-13 10:35:00,48.23,48.24,48.23,48.23,3900.0,35.6842,35.6916,35.6842,35.6842,3900.0
2014-01-13 10:40:00,48.22,48.23,48.22,48.22,4900.0,35.6768,35.6842,35.6768,35.6768,4900.0
2014-01-13 10:45:00,48.21,48.22,48.21,48.22,4200.0,35.6694,35.6768,35.6694,35.6768,4200.0
2014-01-13 10:50:00,48.23,48.23,48.21,48.21,1400.0,35.6842,35.6842,35.6694,35.6694,1400.0
2014-01-13 10:55:00,48.21,48.21,48.2,48.2,1500.0,35.6694,35.6694,35.662,35.662,1500.0
2014-01-13 11:00:00,48.2,48.2,48.15,48.15,5600.0,35.662,35.662,35.625,35.625,5600.0
2014-01-13 11:05:00,48.15,48.15,48.14,48.15,5300.0,35.625,35.625,35.6176,35.625,5300.0
2014-01-13 11:10:00,48.15,48.18,48.15,48.17,3400.0,35.625,35.6472,35.625,35.6398,3400.0
2014-01-13 11:15:00,48.16,48.16,48.15,48.15,10700.0,35.6324,35.6324,35.625,35.625,10700.0
2014-01-13 11:20:00,48.15,48.15,48.13,48.14,2300.0,35.625,35.625,35.6102,35.6176,2300.0
2014-01-13 11:25:00,48.13,48.14,48.12,48.14,2500.0,35.6102,35.6176,35.6028,35.6176,2500.0
2014-01-13 11:30:00,48.15,48.18,48.15,48.17,8000.0,35.625,35.6472,35.625,35.6398,8000.0
2014-01-13 11:35:00,48.19,48.21,48.18,48.19,6800.0,35.6546,35.6694,35.6472,35.6546,6800.0
2014-01-13 11:40:00,48.18,48.19,48.18,48.19,2600.0,35.6472,35.6546,35.6472,35.6546,2600.0
2014-01-13 11:45:00,48.18,48.18,48.16,48.18,23400.0,35.6472,35.6472,35.6324,35.6472,23400.0
2014-01-13 11:50:00,48.17,48.17,48.16,48.16,1000.0,35.6398,35.6398,35.6324,35.6324,1000.0
2014-01-13 11:55:00,48.16,48.17,48.16,48.16,1500.0,35.6324,35.6398,35.6324,35.6324,1500.0
2014-01-13 12:00:00,48.14,48.15,48.11,48.11,4300.0,35.6176,35.625,35.5954,35.5954,4300.0
2014-01-13 12:05:00,48.1,48.11,48.1,48.11,1500.0,35.588,35.5954,35.588,35.5954,1500.0
2014-01-13 12:10:00,48.11,48.11,48.1,48.11,500.0,35.5954,35.5954,35.588,35.5954,500.0
2014-01-13 12:15:00,48.11,48.11,48.11,48.11,1900.0,35.5954,35.5954,35.5954,35.5954,1900.0
2014-01-13 12:20:00,48.12,48.12,48.11,48.11,600.0,35.6028,35.6028,35.5954,35.5954,600.0
2014-01-13 12:25:00,48.11,48.11,48.05,48.05,3300.0,35.5954,35.5954,35.551,35.551,3300.0
2014-01-13 12:30:00,48.04,48.04,48.0,48.01,19700.0,35.5436,35.5436,35.514,35.5214,19700.0
2014-01-13 12:35:00,48.03,48.03,47.96,47.96,58300.0,35.5362,35.5362,35.4844,35.4844,58300.0
2014-01-13 12:40:00,47.96,47.98,47.95,47.97,52100.0,35.4844,35.4992,35.477,35.4918,52100.0
2014-01-13 12:45:00,47.95,47.96,47.93,47.93,17900.0,35.477,35.4844,35.4622,35.4622,17900.0
2014-01-13 12:50:00,47.92,47.92,47.9,47.92,10500.0,35.4548,35.4548,35.44,35.4548,10500.0
2014-01-13 12:55:00,47.91,47.91,47.84,47.85,5700.0,35.4474,35.4474,35.3956,35.403,5700.0
2014-01-13 13:00:00,47.83,47.83,47.79,47.83,15700.0,35.3882,35.3882,35.3587,35.3882,15700.0
2014-01-13 13:05:00,47.84,47.9,47.84,47.88,17500.0,35.3956,35.44,35.3956,35.4252,17500.0
2014-01-13 13:10:00,47.88,47.88,47.85,47.86,22400.0,35.4252,35.4252,35.403,35.4104,22400.0
2014-01-13 13:15:00,47.85,47.86,47.8,47.8,29300.0,35.403,35.4104,35.3661,35.3661,29300.0
2014-01-13 13:20:00,47.79,47.86,47.79,47.86,66400.0,35.3587,35.4104,35.3587,35.4104,66400.0
2014-01-13 13:25:00,47.84,47.88,47.84,47.86,8200.0,35.3956,35.4252,35.3956,35.4104,8200.0
2014-01-13 13:30:00,47.86,47.86,47.84,47.84,3700.0,35.4104,35.4104,35.3956,35.3956,3700.0
2014-01-13 13:35:00,47.84,47.84,47.84,47.84,100.0,35.3956,35.3956,35.3956,35.3956,100.0
2014-01-13 13:40:00,47.84,47.85,47.84,47.85,1000.0,35.3956,35.403,35.3956,35.403,1000.0
2014-01-13 13:45:00,47.85,47.85,47.82,47.82,8900.0,35.403,35.403,35.3809,35.3809,8900.0
2014-01-13 13:50:00,47.83,47.83,47.81,47.81,20000.0,35.3882,35.3882,35.3735,35.3735,20000.0
2014-01-13 13:55:00,47.81,47.87,47.8,47.87,8300.0,35.3735,35.4178,35.3661,35.4178,8300.0
2014-01-13 14:00:00,47.87,47.88,47.85,47.86,3100.0,35.4178,35.4252,35.403,35.4104,3100.0
2014-01-13 14:05:00,47.85,47.85,47.81,47.83,2200.0,35.403,35.403,35.3735,35.3882,2200.0
2014-01-13 14:10:00,47.83,47.83,47.8,47.82,3600.0,35.3882,35.3882,35.3661,35.3809,3600.0
2014-01-13 14:15:00,47.82,47.82,47.78,47.78,1400.0,35.3809,35.3809,35.3513,35.3513,1400.0
2014-01-13 14:20:00,47.77,47.8,47.73,47.74,19100.0,35.3439,35.3661,35.3143,35.3217,19100.0
2014-01-13 14:25:00,47.76,47.8,47.76,47.78,7900.0,35.3365,35.3661,35.3365,35.3513,7900.0
2014-01-13 14:30:00,47.77,47.78,47.75,47.77,2700.0,35.3439,35.3513,35.3291,35.3439,2700.0
2014-01-13 14:35:00,47.77,47.77,47.71,47.71,9000.0,35.3439,35.3439,35.2995,35.2995,9000.0
2014-01-13 14:40:00,47.72,47.74,47.72,47.74,3800.0,35.3069,35.3217,35.3069,35.3217,3800.0
2014-01-13 14:45:00,47.73,47.74,47.72,47.73,7900.0,35.3143,35.3217,35.3069,35.3143,7900.0
2014-01-13 14:50:00,47.72,47.73,47.67,47.7,16100.0,35.3069,35.3143,35.2699,35.2921,16100.0
2014-01-13 14:55:00,47.7,47.72,47.66,47.67,12500.0,35.2921,35.3069,35.2625,35.2699,12500.0
2014-01-13 15:00:00,47.67,47.67,47.61,47.63,6800.0,35.2699,35.2699,35.2255,35.2403,6800.0
2014-01-13 15:05:00,47.62,47.64,47.61,47.63,8200.0,35.2329,35.2477,35.2255,35.2403,8200.0
2014-01-13 15:10:00,47.65,47.69,47.65,47.69,82200.0,35.2551,35.2847,35.2551,35.2847,82200.0
2014-01-13 15:15:00,47.7,47.71,47.67,47.68,7800.0,35.2921,35.2995,35.2699,35.2773,7800.0
2014-01-13 15:20:00,47.68,47.7,47.66,47.68,18600.0,35.2773,35.2921,35.2625,35.2773,18600.0
2014-01-13 15:25:00,47.68,47.73,47.66,47.7,15800.0,35.2773,35.3143,35.2625,35.2921,15800.0
2014-01-13 15:30:00,47.69,47.7,47.67,47.67,7500.0,35.2847,35.2921,35.2699,35.2699,7500.0
2014-01-13 15:35:00,47.66,47.67,47.63,47.67,2300.0,35.2625,35.2699,35.2403,35.2699,2300.0
2014-01-13 15:40:00,47.65,47.66,47.61,47.63,5700.0,35.2551,35.2625,35.2255,35.2403,5700.0
2014-01-13 15:45:00,47.64,47.73,47.63,47.72,13400.0,35.2477,35.3143,35.2403,35.3069,13400.0
2014-01-13 15:50:00,47.72,47.73,47.71,47.73,10400.0,35.3069,35.3143,35.2995,35.3143,10400.0
2014-01-13 15:55:00,47.72,47.75,47.71,47.75,14100.0,35.3069,35.3291,35.2995,35.3291,14100.0
2014-01-14 09:30:00,48.0,48.01,47.98,47.99,65800.0,35.514,35.5214,35.4992,35.5066,65800.0
2014-01-14 09:35:00,47.98,47.99,47.89,47.89,54000.0,35.4992,35.5066,35.4326,35.4326,54000.0
2014-01-14 09:40:00,47.89,47.89,47.87,47.88,900.0,35.4326,35.4326,35.4178,35.4252,900.0
2014-01-14 09:45:00,47.89,47.89,47.83,47.83,1600.0,35.4326,35.4326,35.3882,35.3882,1600.0
2014-01-14 09:50:00,47.8,47.83,47.8,47.82,4700.0,35.3661,35.3882,35.3661,35.3809,4700.0
2014-01-14 09:55:00,47.82,47.84,47.8,47.84,1200.0,35.3809,35.3956,35.3661,35.3956,1200.0
2014-01-14 10:00:00,47.83,47.87,47.83,47.84,6500.0,35.3882,35.4178,35.3882,35.3956,6500.0
2014-01-14 10:05:00,47.84,47.96,47.84,47.96,5400.0,35.3956,35.4844,35.3956,35.4844,5400.0
2014-01-14 10:10:00,47.95,47.96,47.95,47.95,3400.0,35.477,35.4844,35.477,35.477,3400.0
2014-01-14 10:15:00,47.97,47.98,47.95,47.97,114500.0,35.4918,35.4992,35.477,35.4918,114500.0
2014-01-14 10:20:00,47.96,47.97,47.96,47.97,2300.0,35.4844,35.4918,35.4844,35.4918,2300.0
2014-01-14 10:25:00,47.97,48.01,47.97,48.01,2200.0,35.4918,35.5214,35.4918,35.5214,2200.0
2014-01-14 10:30:00,48.03,48.04,48.03,48.04,1800.0,35.5362,35.5436,35.5362,35.5436,1800.0
2014-01-14 10:35:00,48.04,48.05,48.02,48.02,5400.0,35.5436,35.551,35.5288,35.5288,5400.0
2014-01-14 10:40:00,48.03,48.03,48.03,48.03,200.0,35.5362,35.5362,35.5362,35.5362,200.0
2014-01-14 10:45:00,48.05,48.05,48.01,48.01,1900.0,35.551,35.551,35.5214,35.5214,1900.0
2014-01-14 10:50:00,48.0,48.0,47.99,47.99,5300.0,35.514,35.514,35.5066,35.5066,5300.0
2014-01-14 10:55:00,47.99,48.02,47.98,48.02,2800.0,35.5066,35.5288,35.4992,35.5288,2800.0
2014-01-14 11:00:00,48.03,48.04,48.01,48.02,900.0,35.5362,35.5436,35.5214,35.5288,900.0
2014-01-14 11:05:00,48.01,48.01,47.98,47.98,16800.0,35.5214,35.5214,35.4992,35.4992,16800.0
2014-01-14 11:10:00,48.0,48.0,47.98,47.99,5600.0,35.514,35.514,35.4992,35.5066,5600.0
2014-01-14 11:15:00,48.0,48.07,48.0,48.04,93800.0,35.514,35.5658,35.514,35.5436,93800.0
2014-01-14 11:20:00,48.05,48.05,48.03,48.03,1200.0,35.551,35.551,35.5362,35.5362,1200.0
2014-01-14 11:25:00,48.02,48.02,48.0,48.01,1300.0,35.5288,35.5288,35.514,35.5214,1300.0
2014-01-14 11:30:00,48.01,48.04,48.01,48.01,9400.0,35.5214,35.5436,35.5214,35.5214,9400.0
2014-01-14 11:35:00,48.01,48.01,47.99,48.0,7100.0,35.5214,35.5214,35.5066,35.514,7100.0
2014-01-14 11:40:00,48.01,48.03,48.01,48.01,15500.0,35.5214,35.5362,35.5214,35.5214,15500.0
2014-01-14 11:45:00,48.01,48.02,48.0,48.02,4700.0,35.5214,35.5288,35.514,35.5288,4700.0
2014-01-14 11:50:00,48.02,48.02,48.01,48.01,1100.0,35.5288,35.5288,35.5214,35.5214,1100.0
2014-01-14 11:55:00,48.01,48.03,48.01,48.03,2500.0,35.5214,35.5362,35.5214,35.5362,2500.0
2014-01-14 12:00:00,48.03,48.04,48.03,48.04,1600.0,35.5362,35.5436,35.5362,35.5436,1600.0
2014-01-14 12:05:00,48.04,48.04,48.03,48.03,1100.0,35.5436,35.5436,35.5362,35.5362,1100.0
2014-01-14 12:10:00,48.01,48.03,48.01,48.03,700.0,35.5214,35.5362,35.5214,35.5362,700.0
2014-01-14 12:15:00,48.05,48.08,48.05,48.08,5100.0,35.551,35.5732,35.551,35.5732,5100.0
2014-01-14 12:20:00,48.08,48.11,48.08,48.1,3600.0,35.5732,35.5954,35.5732,35.588,3600.0
2014-01-14 12:25:00,48.11,48.12,48.1,48.12,1700.0,35.5954,35.6028,35.588,35.6028,1700.0
2014-01-14 12:30:00,48.12,48.12,48.1,48.1,2100.0,35.6028,35.6028,35.588,35.588,2100.0
2014-01-14 12:35:00,48.11,48.17,48.1,48.17,24000.0,35.5954,35.6398,35.588,35.6398,24000.0
2014-01-14 12:40:00,48.18,48.23,48.18,48.23,13200.0,35.6472,35.6842,35.6472,35.6842,13200.0
2014-01-14 12:45:00,48.23,48.24,48.21,48.24,30400.0,35.6842,35.6916,35.6694,35.6916,30400.0
2014-01-14 12:50:00,48.23,48.23,48.15,48.16,7300.0,35.6842,35.6842,35.625,35.6324,7300.0
2014-01-14 12:55:00,48.17,48.17,48.12,48.17,3900.0,35.6398,35.6398,35.6028,35.6398,3900.0
2014-01-14 13:00:00,48.17,48.18,48.16,48.16,5600.0,35.6398,35.6472,35.6324,35.6324,5600.0
2014-01-14 13:05:00,48.16,48.17,48.16,48.17,1600.0,35.6324,35.6398,35.6324,35.6398,1600.0
2014-01-14 13:10:00,48.18,48.19,48.11,48.11,16800.0,35.6472,35.6546,35.5954,35.5954,16800.0
2014-01-14 13:15:00,48.13,48.16,48.13,48.15,2200.0,35.6102,35.6324,35.6102,35.625,2200.0
2014-01-14 13:20:00,48.15,48.15,48.13,48.13,8600.0,35.625,35.625,35.6102,35.6102,8600.0
2014-01-14 13:25:00,48.11,48.11,48.1,48.1,6200.0,35.5954,35.5954,35.588,35.588,6200.0
2014-01-14 13:30:00,48.11,48.12,48.1,48.12,103800.0,35.5954,35.6028,35.588,35.6028,103800.0
2014-01-14 13:35:00,48.14,48.16,48.13,48.16,6500.0,35.6176,35.6324,35.6102,35.6324,6500.0
2014-01-14 13:40:00,48.16,48.16,48.13,48.13,11600.0,35.6324,35.6324,35.6102,35.6102,11600.0
2014-01-14 13:45:00,48.14,48.14,48.09,48.09,3500.0,35.6176,35.6176,35.5806,35.5806,3500.0
2014-01-14 13:50:00,48.1,48.11,48.1,48.11,1000.0,35.588,35.5954,35.588,35.5954,1000.0
2014-01-14 13:55:00,48.1,48.1,48.1,48.1,2400.0,35.588,35.588,35.588,35.588,2400.0
2014-01-14 14:00:00,48.11,48.11,48.1,48.11,4800.0,35.5954,35.5954,35.588,35.5954,4800.0
2014-01-14 14:05:00,48.11,48.11,48.08,48.08,3600.0,35.5954,35.5954,35.5732,35.5732,3600.0
2014-01-14 14:10:00,48.08,48.09,48.07,48.07,6300.0,35.5732,35.5806,35.5658,35.5658,6300.0
2014-01-14 14:15:00,48.07,48.08,48.06,48.07,4400.0,35.5658,35.5732,35.5584,35.5658,4400.0
2014-01-14 14:20:00,48.08,48.09,48.08,48.09,2900.0,35.5732,35.5806,35.5732,35.5806,2900.0
2014-01-14 14:25:00,48.11,48.17,48.11,48.17,20900.0,35.5954,35.6398,35.5954,35.6398,20900.0
2014-01-14 14:30:00,48.18,48.19,48.17,48.19,8800.0,35.6472,35.6546,35.6398,35.6546,8800.0
2014-01-14 14:35:00,48.19,48.23,48.19,48.23,8100.0,35.6546,35.6842,35.6546,35.6842,8100.0
2014-01-14 14:40:00,48.23,48.23,48.2,48.2,4200.0,35.6842,35.6842,35.662,35.662,4200.0
2014-01-14 14:45:00,48.22,48.22,48.22,48.22,4400.0,35.6768,35.6768,35.6768,35.6768,4400.0
2014-01-14 14:50:00,48.22,48.24,48.22,48.22,400.0,35.6768,35.6916,35.6768,35.6768,400.0
2014-01-14 14:55:00,48.21,48.21,48.19,48.19,1200.0,35.6694,35.6694,35.6546,35.6546,1200.0
2014-01-14 15:00:00,48.19,48.21,48.19,48.19,2100.0,35.6546,35.6694,35.6546,35.6546,2100.0
2014-01-14 15:05:00,48.21,48.21,48.2,48.21,400.0,35.6694,35.6694,35.662,35.6694,400.0
2014-01-14 15:10:00,48.2,48.21,48.2,48.21,3400.0,35.662,35.6694,35.662,35.6694,3400.0
2014-01-14 15:15:00,48.21,48.29,48.21,48.29,106900.0,35.6694,35.7286,35.6694,35.7286,106900.0
2014-01-14 15:20:00,48.29,48.3,48.27,48.3,58800.0,35.7286,35.736,35.7138,35.736,58800.0
2014-01-14 15:25:00,48.3,48.3,48.26,48.27,26400.0,35.736,35.736,35.7064,35.7138,26400.0
2014-01-14 15:30:00,48.27,48.28,48.26,48.26,7400.0,35.7138,35.7212,35.7064,35.7064,7400.0
2014-01-14 15:35:00,48.25,48.29,48.24,48.29,20400.0,35.699,35.7286,35.6916,35.7286,20400.0
2014-01-14 15:40:00,48.28,48.29,48.25,48.25,17100.0,35.7212,35.7286,35.699,35.699,17100.0
2014-01-14 15:45:00,48.24,48.24,48.2,48.21,56000.0,35.6916,35.6916,35.662,35.6694,56000.0
2014-01-14 15:50:00,48.22,48.22,48.19,48.2,12100.0,35.6768,35.6768,35.6546,35.662,12100.0
2014-01-14 15:55:00,48.19,48.23,48.19,48.23,56100.0,35.6546,35.6842,35.6546,35.6842,56100.0
2014-01-15 09:30:00,48.23,48.23,48.16,48.19,7700.0,35.6842,35.6842,35.6324,35.6546,7700.0
2014-01-15 09:35:00,48.19,48.25,48.19,48.24,1700.0,35.6546,35.699,35.6546,35.6916,1700.0
2014-01-15 09:40:00,48.23,48.23,48.17,48.21,4500.0,35.6842,35.6842,35.6398,35.6694,4500.0
2014-01-15 09:45:00,48.21,48.24,48.21,48.24,1200.0,35.6694,35.6916,35.6694,35.6916,1200.0
2014-01-15 09:50:00,48.23,48.26,48.23,48.26,1700.0,35.6842,35.7064,35.6842,35.7064,1700.0
2014-01-15 09:55:00,48.24,48.24,48.21,48.22,8600.0,35.6916,35.6916,35.6694,35.6768,8600.0
2014-01-15 10:00:00,48.23,48.26,48.23,48.24,57200.0,35.6842,35.7064,35.6842,35.6916,57200.0
2014-01-15 10:05:00,48.25,48.27,48.25,48.27,13900.0,35.699,35.7138,35.699,35.7138,13900.0
2014-01-15 10:10:00,48.28,48.29,48.28,48.28,5300.0,35.7212,35.7286,35.7212,35.7212,5300.0
2014-01-15 10:15:00,48.27,48.27,48.23,48.23,4800.0,35.7138,35.7138,35.6842,35.6842,4800.0
2014-01-15 10:20:00,48.24,48.24,48.21,48.21,77400.0,35.6916,35.6916,35.6694,35.6694,77400.0
2014-01-15 10:25:00,48.2,48.22,48.2,48.2,3000.0,35.662,35.6768,35.662,35.662,3000.0
2014-01-15 10:30:00,48.22,48.22,48.2,48.2,1600.0,35.6768,35.6768,35.662,35.662,1600.0
2014-01-15 10:35:00,48.2,48.22,48.17,48.17,11100.0,35.662,35.6768,35.6398,35.6398,11100.0
2014-01-15 10:40:00,48.17,48.19,48.15,48.15,14100.0,35.6398,35.6546,35.625,35.625,14100.0
2014-01-15 10:45:00,48.15,48.16,48.13,48.15,13800.0,35.625,35.6324,35.6102,35.625,13800.0
2014-01-15 10:50:00,48.14,48.16,48.14,48.15,5300.0,35.6176,35.6324,35.6176,35.625,5300.0
2014-01-15 10:55:00,48.15,48.16,48.15,48.15,2000.0,35.625,35.6324,35.625,35.625,2000.0
2014-01-15 11:00:00,48.16,48.18,48.16,48.18,1600.0,35.6324,35.6472,35.6324,35.6472,1600.0
2014-01-15 11:05:00,48.18,48.27,48.18,48.26,13300.0,35.6472,35.7138,35.6472,35.7064,13300.0
2014-01-15 11:10:00,48.26,48.26,48.24,48.25,3000.0,35.7064,35.7064,35.6916,35.699,3000.0
2014-01-15 11:15:00,48.25,48.28,48.24,48.25,3700.0,35.699,35.7212,35.6916,35.699,3700.0
2014-01-15 11:20:00,48.24,48.24,48.21,48.21,3100.0,35.6916,35.6916,35.6694,35.6694,3100.0
2014-01-15 11:25:00,48.2,48.2,48.18,48.19,6300.0,35.662,35.662,35.6472,35.6546,6300.0
2014-01-15 11:30:00,48.21,48.22,48.2,48.22,7800.0,35.6694,35.6768,35.662,35.6768,7800.0
2014-01-15 11:35:00,48.22,48.23,48.21,48.23,1600.0,35.6768,35.6842,35.6694,35.6842,1600.0
2014-01-15 11:40:00,48.23,48.24,48.2,48.21,1700.0,35.6842,35.6916,35.662,35.6694,1700.0
2014-01-15 11:45:00,48.21,48.21,48.21,48.21,1300.0,35.6694,35.6694,35.6694,35.6694,1300.0
2014-01-15 11:50:00,48.21,48.22,48.2,48.21,23400.0,35.6694,35.6768,35.662,35.6694,23400.0
2014-01-15 11:55:00,48.21,48.21,48.2,48.21,9900.0,35.6694,35.6694,35.662,35.6694,9900.0
2014-01-15 12:00:00,48.21,48.25,48.21,48.25,73900.0,35.6694,35.699,35.6694,35.699,73900.0
2014-01-15 12:05:00,48.23,48.24,48.23,48.24,2900.0,35.6842,35.6916,35.6842,35.6916,2900.0
2014-01-15 12:10:00,48.24,48.26,48.24,48.26,8400.0,35.6916,35.7064,35.6916,35.7064,8400.0
2014-01-15 12:15:00,48.26,48.28,48.26,48.27,7200.0,35.7064,35.7212,35.7064,35.7138,7200.0
2014-01-15 12:20:00,48.27,48.28,48.26,48.26,7200.0,35.7138,35.7212,35.7064,35.7064,7200.0
2014-01-15 12:25:00,48.25,48.28,48.25,48.28,5900.0,35.699,35.7212,35.699,35.7212,5900.0
2014-01-15 12:30:00,48.28,48.29,48.27,48.28,8100.0,35.7212,35.7286,35.7138,35.7212,8100.0
2014-01-15 12:35:00,48.28,48.28,48.25,48.25,5400.0,35.7212,35.7212,35.699,35.699,5400.0
2014-01-15 12:40:00,48.24,48.24,48.22,48.23,1400.0,35.6916,35.6916,35.6768,35.6842,1400.0
2014-01-15 12:45:00,48.23,48.24,48.21,48.22,6200.0,35.6842,35.6916,35.6694,35.6768,6200.0
2014-01-15 12:50:00,48.23,48.24,48.23,48.23,8100.0,35.6842,35.6916,35.6842,35.6842,8100.0
2014-01-15 12:55:00,48.23,48.23,48.22,48.23,1600.0,35.6842,35.6842,35.6768,35.6842,1600.0
2014-01-15 13:00:00,48.21,48.21,48.2,48.21,6700.0,35.6694,35.6694,35.662,35.6694,6700.0
2014-01-15 13:05:00,48.22,48.22,48.2,48.2,2300.0,35.6768,35.6768,35.662,35.662,2300.0
2014-01-15 13:10:00,48.21,48.21,48.19,48.2,3300.0,35.6694,35.6694,35.6546,35.662,3300.0
2014-01-15 13:15:00,48.2,48.2,48.19,48.19,4100.0,35.662,35.662,35.6546,35.6546,4100.0
2014-01-15 13:20:00,48.2,48.2,48.19,48.2,2500.0,35.662,35.662,35.6546,35.662,2500.0
2014-01-15 13:25:00,48.19,48.19,48.15,48.15,13500.0,35.6546,35.6546,35.625,35.625,13500.0
2014-01-15 13:30:00,48.14,48.17,48.13,48.16,10700.0,35.6176,35.6398,35.6102,35.6324,10700.0
2014-01-15 13:35:00,48.16,48.18,48.15,48.15,7700.0,35.6324,35.6472,35.625,35.625,7700.0
2014-01-15 13:40:00,48.14,48.15,48.14,48.14,10800.0,35.6176,35.625,35.6176,35.6176,10800.0
2014-01-15 13:45:00,48.14,48.15,48.11,48.12,22300.0,35.6176,35.625,35.5954,35.6028,22300.0
2014-01-15 13:50:00,48.13,48.13,48.12,48.13,6800.0,35.6102,35.6102,35.6028,35.6102,6800.0
2014-01-15 13:55:00,48.13,48.13,48.13,48.13,4400.0,35.6102,35.6102,35.6102,35.6102,4400.0
2014-01-15 14:00:00,48.13,48.14,48.09,48.14,29600.0,35.6102,35.6176,35.5806,35.6176,29600.0
2014-01-15 14:05:00,48.14,48.15,48.13,48.14,16000.0,35.6176,35.625,35.6102,35.6176,16000.0
2014-01-15 14:10:00,48.13,48.17,48.13,48.16,12900.0,35.6102,35.6398,35.6102,35.6324,12900.0
2014-01-15 14:15:00,48.16,48.18,48.16,48.18,3800.0,35.6324,35.6472,35.6324,35.6472,3800.0
2014-01-15 14:20:00,48.19,48.21,48.19,48.21,6600.0,35.6546,35.6694,35.6546,35.6694,6600.0
2014-01-15 14:25:00,48.22,48.23,48.19,48.2,14600.0,35.6768,35.6842,35.6546,35.662,14600.0
2014-01-15 14:30:00,48.2,48.21,48.17,48.17,5900.0,35.662,35.6694,35.6398,35.6398,5900.0
2014-01-15 14:35:00,48.18,48.2,48.17,48.18,9900.0,35.6472,35.662,35.6398,35.6472,9900.0
2014-01-15 14:40:00,48.18,48.19,48.16,48.18,15000.0,35.6472,35.6546,35.6324,35.6472,15000.0
2014-01-15 14:45:00,48.19,48.21,48.18,48.21,2600.0,35.6546,35.6694,35.6472,35.6694,2600.0
2014-01-15 14:50:00,48.21,48.21,48.2,48.2,2100.0,35.6694,35.6694,35.662,35.662,2100.0
2014-01-15 14:55:00,48.19,48.2,48.19,48.2,1200.0,35.6546,35.662,35.6546,35.662,1200.0
2014-01-15 15:00:00,48.2,48.22,48.2,48.22,7400.0,35.662,35.6768,35.662,35.6768,7400.0
2014-01-15 15:05:00,48.21,48.21,48.19,48.2,68000.0,35.6694,35.6694,35.6546,35.662,68000.0
2014-01-15 15:10:00,48.2,48.2,48.19,48.19,1300.0,35.662,35.662,35.6546,35.6546,1300.0
2014-01-15 15:15:00,48.19,48.19,48.17,48.18,4900.0,35.6546,35.6546,35.6398,35.6472,4900.0
2014-01-15 15:20:00,48.18,48.18,48.15,48.15,7300.0,35.6472,35.6472,35.625,35.625,7300.0
2014-01-15 15:25:00,48.15,48.18,48.15,48.17,4800.0,35.625,35.6472,35.625,35.6398,4800.0
2014-01-15 15:30:00,48.17,48.21,48.17,48.21,4600.0,35.6398,35.6694,35.6398,35.6694,4600.0
2014-01-15 15:35:00,48.21,48.22,48.21,48.21,9000.0,35.6694,35.6768,35.6694,35.6694,9000.0
2014-01-15 15:40:00,48.23,48.23,48.2,48.22,5200.0,35.6842,35.6842,35.662,35.6768,5200.0
2014-01-15 15:45:00,48.23,48.23,48.2,48.2,3900.0,35.6842,35.6842,35.662,35.662,3900.0
2014-01-15 15:50:00,48.2,48.22,48.18,48.18,5800.0,35.662,35.6768,35.6472,35.6472,5800.0
2014-01-15 15:55:00,48.18,48.22,48.17,48.22,6700.0,35.6472,35.6768,35.6398,35.6768,6700.0
2014-01-16 09:30:00,48.15,48.25,48.15,48.19,7900.0,35.625,35.699,35.625,35.6546,7900.0
2014-01-16 09:35:00,48.17,48.17,48.14,48.14,2400.0,35.6398,35.6398,35.6176,35.6176,2400.0
2014-01-16 09:40:00,48.1,48.11,48.05,48.08,25900.0,35.588,35.5954,35.551,35.5732,25900.0
2014-01-16 09:45:00,48.08,48.08,48.07,48.08,1900.0,35.5732,35.5732,35.5658,35.5732,1900.0
2014-01-16 09:50:00,48.09,48.13,48.07,48.13,6900.0,35.5806,35.6102,35.5658,35.6102,6900.0
2014-01-16 09:55:00,48.13,48.14,48.08,48.1,16500.0,35.6102,35.6176,35.5732,35.588,16500.0
2014-01-16 10:00:00,48.09,48.13,48.09,48.12,5400.0,35.5806,35.6102,35.5806,35.6028,5400.0
2014-01-16 10:05:00,48.11,48.12,48.08,48.1,2800.0,35.5954,35.6028,35.5732,35.588,2800.0
2014-01-16 10:10:00,48.11,48.11,48.06,48.07,4300.0,35.5954,35.5954,35.5584,35.5658,4300.0
2014-01-16 10:15:00,48.07,48.07,48.05,48.05,400.0,35.5658,35.5658,35.551,35.551,400.0
2014-01-16 10:20:00,48.06,48.06,48.04,48.04,4000.0,35.5584,35.5584,35.5436,35.5436,4000.0
2014-01-16 10:25:00,48.03,48.03,48.01,48.02,2800.0,35.5362,35.5362,35.5214,35.5288,2800.0
2014-01-16 10:30:00,48.0,48.0,47.97,47.97,2700.0,35.514,35.514,35.4918,35.4918,2700.0
2014-01-16 10:35:00,47.99,47.99,47.96,47.96,1800.0,35.5066,35.5066,35.4844,35.4844,1800.0
2014-01-16 10:40:00,47.96,47.97,47.96,47.96,1700.0,35.4844,35.4918,35.4844,35.4844,1700.0
2014-01-16 10:45:00,47.95,47.97,47.93,47.94,14800.0,35.477,35.4918,35.4622,35.4696,14800.0
2014-01-16 10:50:00,47.89,47.94,47.89,47.94,1400.0,35.4326,35.4696,35.4326,35.4696,1400.0
2014-01-16 10:55:00,47.96,47.96,47.93,47.94,2100.0,35.4844,35.4844,35.4622,35.4696,2100.0
2014-01-16 11:00:00,47.93,47.94,47.91,47.92,2600.0,35.4622,35.4696,35.4474,35.4548,2600.0
2014-01-16 11:05:00,47.93,47.93,47.92,47.93,1800.0,35.4622,35.4622,35.4548,35.4622,1800.0
2014-01-16 11:10:00,47.96,47.97,47.94,47.95,4700.0,35.4844,35.4918,35.4696,35.477,4700.0
2014-01-16 11:15:00,47.95,47.95,47.95,47.95,900.0,35.477,35.477,35.477,35.477,900.0
2014-01-16 11:20:00,47.95,47.95,47.93,47.95,1300.0,35.477,35.477,35.4622,35.477,1300.0
2014-01-16 11:25:00,47.94,47.96,47.93,47.96,1400.0,35.4696,35.4844,35.4622,35.4844,1400.0
2014-01-16 11:30:00,47.96,47.98,47.96,47.96,1700.0,35.4844,35.4992,35.4844,35.4844,1700.0
2014-01-16 11:35:00,47.96,47.96,47.96,47.96,0.0,35.4844,35.4844,35.4844,35.4844,0.0
2014-01-16 11:40:00,47.96,47.96,47.96,47.96,600.0,35.4844,35.4844,35.4844,35.4844,600.0
2014-01-16 11:45:00,47.98,47.98,47.98,47.98,1500.0,35.4992,35.4992,35.4992,35.4992,1500.0
2014-01-16 11:50:00,47.98,47.98,47.94,47.94,18800.0,35.4992,35.4992,35.4696,35.4696,18800.0
2014-01-16 11:55:00,47.94,47.95,47.94,47.95,600.0,35.4696,35.477,35.4696,35.477,600.0
2014-01-16 12:00:00,47.95,47.95,47.94,47.94,800.0,35.477,35.477,35.4696,35.4696,800.0
2014-01-16 12:05:00,47.95,47.95,47.91,47.91,6600.0,35.477,35.477,35.4474,35.4474,6600.0
2014-01-16 12:10:00,47.9,47.9,47.87,47.87,1400.0,35.44,35.44,35.4178,35.4178,1400.0
2014-01-16 12:15:00,47.89,47.9,47.89,47.89,6000.0,35.4326,35.44,35.4326,35.4326,6000.0
2014-01-16 12:20:00,47.89,47.9,47.89,47.9,4400.0,35.4326,35.44,35.4326,35.44,4400.0
2014-01-16 12:25:00,47.89,47.92,47.89,47.92,3200.0,35.4326,35.4548,35.4326,35.4548,3200.0
2014-01-16 12:30:00,47.92,47.92,47.91,47.92,2400.0,35.4548,35.4548,35.4474,35.4548,2400.0
2014-01-16 12:35:00,47.92,47.92,47.92,47.92,1500.0,35.4548,35.4548,35.4548,35.4548,1500.0
2014-01-16 12:40:00,47.92,47.93,47.92,47.92,1900.0,35.4548,35.4622,35.4548,35.4548,1900.0
2014-01-16 12:45:00,47.94,47.94,47.93,47.93,300.0,35.4696,35.4696,35.4622,35.4622,300.0
2014-01-16 12:50:00,47.94,47.94,47.94,47.94,800.0,35.4696,35.4696,35.4696,35.4696,800.0
2014-01-16 12:55:00,47.95,47.95,47.93,47.94,1900.0,35.477,35.477,35.4622,35.4696,1900.0
2014-01-16 13:00:00,47.93,47.93,47.91,47.92,1900.0,35.4622,35.4622,35.4474,35.4548,1900.0
2014-01-16 13:05:00,47.92,47.94,47.92,47.94,2800.0,35.4548,35.4696,35.4548,35.4696,2800.0
2014-01-16 13:10:00,47.95,47.95,47.92,47.93,2900.0,35.477,35.477,35.4548,35.4622,2900.0
2014-01-16 13:15:00,47.92,47.96,47.92,47.96,2300.0,35.4548,35.4844,35.4548,35.4844,2300.0
2014-01-16 13:20:00,47.97,47.98,47.96,47.96,4900.0,35.4918,35.4992,35.4844,35.4844,4900.0
2014-01-16 13:25:00,47.97,48.02,47.97,48.02,8000.0,35.4918,35.5288,35.4918,35.5288,8000.0
2014-01-16 13:30:00,48.01,48.01,47.97,47.97,3600.0,35.5214,35.5214,35.4918,35.4918,3600.0
2014-01-16 13:35:00,47.99,47.99,47.98,47.98,1200.0,35.5066,35.5066,35.4992,35.4992,1200.0
2014-01-16 13:40:00,47.97,47.97,47.96,47.96,1000.0,35.4918,35.4918,35.4844,35.4844,1000.0
2014-01-16 13:45:00,47.97,47.97,47.96,47.96,1200.0,35.4918,35.4918,35.4844,35.4844,1200.0
2014-01-16 13:50:00,47.96,47.97,47.95,47.97,16600.0,35.4844,35.4918,35.477,35.4918,16600.0
2014-01-16 13:55:00,47.97,47.98,47.96,47.98,1100.0,35.4918,35.4992,35.4844,35.4992,1100.0
2014-01-16 14:00:00,47.98,47.98,47.95,47.96,15200.0,35.4992,35.4992,35.477,35.4844,15200.0
2014-01-16 14:05:00,47.96,47.97,47.96,47.96,900.0,35.4844,35.4918,35.4844,35.4844,900.0
2014-01-16 14:10:00,47.97,47.97,47.96,47.97,6900.0,35.4918,35.4918,35.4844,35.4918,6900.0
2014-01-16 14:15:00,47.97,47.98,47.96,47.97,7700.0,35.4918,35.4992,35.4844,35.4918,7700.0
2014-01-16 14:20:00,47.96,47.97,47.95,47.95,2800.0,35.4844,35.4918,35.477,35.477,2800.0
2014-01-16 14:25:00,47.96,47.97,47.95,47.97,3700.0,35.4844,35.4918,35.477,35.4918,3700.0
2014-01-16 14:30:00,47.97,47.99,47.97,47.98,4900.0,35.4918,35.5066,35.4918,35.4992,4900.0
2014-01-16 14:35:00,47.99,48.01,47.98,48.0,3900.0,35.5066,35.5214,35.4992,35.514,3900.0
2014-01-16 14:40:00,48.01,48.02,48.01,48.01,1900.0,35.5214,35.5288,35.5214,35.5214,1900.0
2014-01-16 14:45:00,48.03,48.03,48.02,48.03,4500.0,35.5362,35.5362,35.5288,35.5362,4500.0
2014-01-16 14:50:00,48.02,48.02,48.01,48.01,2000.0,35.5288,35.5288,35.5214,35.5214,2000.0
2014-01-16 14:55:00,48.01,48.02,48.0,48.01,21500.0,35.5214,35.5288,35.514,35.5214,21500.0
2014-01-16 15:00:00,48.0,48.0,47.98,47.98,11600.0,35.514,35.514,35.4992,35.4992,11600.0
2014-01-16 15:05:00,47.98,47.99,47.98,47.98,9100.0,35.4992,35.5066,35.4992,35.4992,9100.0
2014-01-16 15:10:00,47.99,48.0,47.99,48.0,3000.0,35.5066,35.514,35.5066,35.514,3000.0
2014-01-16 15:15:00,47.99,48.0,47.98,47.99,21300.0,35.5066,35.514,35.4992,35.5066,21300.0
2014-01-16 15:20:00,47.98,48.01,47.98,48.01,8300.0,35.4992,35.5214,35.4992,35.5214,8300.0
2014-01-16 15:25:00,48.01,48.01,47.97,47.98,5500.0,35.5214,35.5214,35.4918,35.4992,5500.0
2014-01-16 15:30:00,47.96,47.97,47.96,47.96,7500.0,35.4844,35.4918,35.4844,35.4844,7500.0
2014-01-16 15:35:00,47.96,47.97,47.95,47.96,2600.0,35.4844,35.4918,35.477,35.4844,2600.0
2014-01-16 15:40:00,47.96,47.97,47.96,47.97,5300.0,35.4844,35.4918,35.4844,35.4918,5300.0
2014-01-16 15:45:00,47.96,47.97,47.92,47.93,66300.0,35.4844,35.4918,35.4548,35.4622,66300.0
2014-01-16 15:50:00,47.93,47.95,47.93,47.94,5300.0,35.4622,35.477,35.4622,35.4696,5300.0
2014-01-16 15:55:00,47.96,47.99,47.95,47.98,14400.0,35.4844,35.5066,35.477,35.4992,14400.0
2014-01-17 09:30:00,47.95,47.96,47.9,47.92,17400.0,35.477,35.4844,35.44,35.4548,17400.0
2014-01-17 09:35:00,47.9,47.91,47.88,47.88,8700.0,35.44,35.4474,35.4252,35.4252,8700.0
2014-01-17 09:40:00,47.89,47.91,47.86,47.86,6800.0,35.4326,35.4474,35.4104,35.4104,6800.0
2014-01-17 09:45:00,47.85,47.85,47.78,47.8,7700.0,35.403,35.403,35.3513,35.3661,7700.0
2014-01-17 09:50:00,47.79,47.81,47.77,47.81,7500.0,35.3587,35.3735,35.3439,35.3735,7500.0
2014-01-17 09:55:00,47.82,47.84,47.8,47.81,6200.0,35.3809,35.3956,35.3661,35.3735,6200.0
2014-01-17 10:00:00,47.83,47.83,47.8,47.8,3200.0,35.3882,35.3882,35.3661,35.3661,3200.0
2014-01-17 10:05:00,47.79,47.83,47.79,47.8,3400.0,35.3587,35.3882,35.3587,35.3661,3400.0
2014-01-17 10:10:00,47.8,47.83,47.8,47.83,2100.0,35.3661,35.3882,35.3661,35.3882,2100.0
2014-01-17 10:15:00,47.84,47.86,47.81,47.83,4700.0,35.3956,35.4104,35.3735,35.3882,4700.0
2014-01-17 10:20:00,47.84,47.84,47.81,47.81,1600.0,35.3956,35.3956,35.3735,35.3735,1600.0
2014-01-17 10:25:00,47.8,47.81,47.78,47.78,2200.0,35.3661,35.3735,35.3513,35.3513,2200.0
2014-01-17 10:30:00,47.78,47.81,47.78,47.8,4500.0,35.3513,35.3735,35.3513,35.3661,4500.0
2014-01-17 10:35:00,47.8,47.81,47.8,47.8,1300.0,35.3661,35.3735,35.3661,35.3661,1300.0
2014-01-17 10:40:00,47.78,47.78,47.76,47.77,3600.0,35.3513,35.3513,35.3365,35.3439,3600.0
2014-01-17 10:45:00,47.76,47.77,47.75,47.76,2400.0,35.3365,35.3439,35.3291,35.3365,2400.0
2014-01-17 10:50:00,47.75,47.78,47.75,47.76,2900.0,35.3291,35.3513,35.3291,35.3365,2900.0
2014-01-17 10:55:00,47.78,47.78,47.77,47.78,1400.0,35.3513,35.3513,35.3439,35.3513,1400.0
2014-01-17 11:00:00,47.8,47.83,47.8,47.82,12600.0,35.3661,35.3882,35.3661,35.3809,12600.0
2014-01-17 11:05:00,47.83,47.84,47.81,47.81,5600.0,35.3882,35.3956,35.3735,35.3735,5600.0
2014-01-17 11:10:00,47.81,47.81,47.81,47.81,200.0,35.3735,35.3735,35.3735,35.3735,200.0
2014-01-17 11:15:00,47.81,47.81,47.81,47.81,700.0,35.3735,35.3735,35.3735,35.3735,700.0
2014-01-17 11:20:00,47.81,47.82,47.8,47.8,900.0,35.3735,35.3809,35.3661,35.3661,900.0
2014-01-17 11:25:00,47.8,47.81,47.8,47.81,1100.0,35.3661,35.3735,35.3661,35.3735,1100.0
2014-01-17 11:30:00,47.81,47.82,47.81,47.82,1200.0,35.3735,35.3809,35.3735,35.3809,1200.0
2014-01-17 11:35:00,47.8,47.81,47.8,47.8,1000.0,35.3661,35.3735,35.3661,35.3661,1000.0
2014-01-17 11:40:00,47.81,47.82,47.81,47.82,800.0,35.3735,35.3809,35.3735,35.3809,800.0
2014-01-17 11:45:00,47.81,47.82,47.81,47.82,2600.0,35.3735,35.3809,35.3735,35.3809,2600.0
2014-01-17 11:50:00,47.8,47.81,47.8,47.81,2900.0,35.3661,35.3735,35.3661,35.3735,2900.0
2014-01-17 11:55:00,47.8,47.81,47.8,47.81,5300.0,35.3661,35.3735,35.3661,35.3735,5300.0
2014-01-17 12:00:00,47.8,47.81,47.8,47.81,5400.0,35.3661,35.3735,35.3661,35.3735,5400.0
2014-01-17 12:05:00,47.8,47.8,47.8,47.8,3300.0,35.3661,35.3661,35.3661,35.3661,3300.0
2014-01-17 12:10:00,47.8,47.81,47.8,47.81,1000.0,35.3661,35.3735,35.3661,35.3735,1000.0
2014-01-17 12:15:00,47.82,47.83,47.82,47.83,500.0,35.3809,35.3882,35.3809,35.3882,500.0
2014-01-17 12:20:00,47.83,47.84,47.83,47.83,2100.0,35.3882,35.3956,35.3882,35.3882,2100.0
2014-01-17 12:25:00,47.84,47.84,47.84,47.84,200.0,35.3956,35.3956,35.3956,35.3956,200.0
2014-01-17 12:30:00,47.82,47.83,47.81,47.81,1400.0,35.3809,35.3882,35.3735,35.3735,1400.0
2014-01-17 12:35:00,47.82,47.82,47.81,47.81,6600.0,35.3809,35.3809,35.3735,35.3735,6600.0
2014-01-17 12:40:00,47.81,47.81,47.81,47.81,700.0,35.3735,35.3735,35.3735,35.3735,700.0
2014-01-17 12:45:00,47.81,47.81,47.8,47.81,800.0,35.3735,35.3735,35.3661,35.3735,800.0
2014-01-17 12:50:00,47.79,47.8,47.79,47.79,6800.0,35.3587,35.3661,35.3587,35.3587,6800.0
2014-01-17 12:55:00,47.79,47.79,47.79,47.79,21700.0,35.3587,35.3587,35.3587,35.3587,21700.0
2014-01-17 13:00:00,47.79,47.79,47.77,47.78,2500.0,35.3587,35.3587,35.3439,35.3513,2500.0
2014-01-17 13:05:00,47.77,47.78,47.77,47.77,3300.0,35.3439,35.3513,35.3439,35.3439,3300.0
2014-01-17 13:10:00,47.76,47.76,47.73,47.74,8500.0,35.3365,35.3365,35.3143,35.3217,8500.0
2014-01-17 13:15:00,47.71,47.73,47.7,47.73,13000.0,35.2995,35.3143,35.2921,35.3143,13000.0
2014-01-17 13:20:00,47.72,47.73,47.71,47.72,4600.0,35.3069,35.3143,35.2995,35.3069,4600.0
2014-01-17 13:25:00,47.72,47.72,47.7,47.71,3100.0,35.3069,35.3069,35.2921,35.2995,3100.0
2014-01-17 13:30:00,47.72,47.72,47.7,47.71,2800.0,35.3069,35.3069,35.2921,35.2995,2800.0
2014-01-17 13:35:00,47.7,47.71,47.7,47.71,1300.0,35.2921,35.2995,35.2921,35.2995,1300.0
2014-01-17 13:40:00,47.71,47.74,47.71,47.73,78700.0,35.2995,35.3217,35.2995,35.3143,78700.0
2014-01-17 13:45:00,47.73,47.73,47.73,47.73,0.0,35.3143,35.3143,35.3143,35.3143,0.0
2014-01-17 13:50:00,47.73,47.74,47.72,47.74,1700.0,35.3143,35.3217,35.3069,35.3217,1700.0
2014-01-17 13:55:00,47.74,47.77,47.74,47.76,9300.0,35.3217,35.3439,35.3217,35.3365,9300.0
2014-01-17 14:00:00,47.77,47.77,47.77,47.77,16300.0,35.3439,35.3439,35.3439,35.3439,16300.0
2014-01-17 14:05:00,47.78,47.78,47.77,47.78,12000.0,35.3513,35.3513,35.3439,35.3513,12000.0
2014-01-17 14:10:00,47.8,47.8,47.78,47.78,6600.0,35.3661,35.3661,35.3513,35.3513,6600.0
2014-01-17 14:15:00,47.78,47.78,47.77,47.78,3500.0,35.3513,35.3513,35.3439,35.3513,3500.0
2014-01-17 14:20:00,47.78,47.8,47.78,47.8,5700.0,35.3513,35.3661,35.3513,35.3661,5700.0
2014-01-17 14:25:00,47.8,47.8,47.78,47.79,30000.0,35.3661,35.3661,35.3513,35.3587,30000.0
2014-01-17 14:30:00,47.79,47.79,47.78,47.78,5600.0,35.3587,35.3587,35.3513,35.3513,5600.0
2014-01-17 14:35:00,47.78,47.78,47.77,47.77,3900.0,35.3513,35.3513,35.3439,35.3439,3900.0
2014-01-17 14:40:00,47.77,47.78,47.77,47.77,49700.0,35.3439,35.3513,35.3439,35.3439,49700.0
2014-01-17 14:45:00,47.76,47.77,47.76,47.77,3100.0,35.3365,35.3439,35.3365,35.3439,3100.0
2014-01-17 14:50:00,47.77,47.77,47.76,47.76,7000.0,35.3439,35.3439,35.3365,35.3365,7000.0
2014-01-17 14:55:00,47.77,47.77,47.75,47.75,7700.0,35.3439,35.3439,35.3291,35.3291,7700.0
2014-01-17 15:00:00,47.76,47.78,47.75,47.76,6200.0,35.3365,35.3513,35.3291,35.3365,6200.0
2014-01-17 15:05:00,47.76,47.76,47.73,47.73,4300.0,35.3365,35.3365,35.3143,35.3143,4300.0
2014-01-17 15:10:00,47.72,47.72,47.69,47.71,18900.0,35.3069,35.3069,35.2847,35.2995,18900.0
2014-01-17 15:15:00,47.72,47.73,47.71,47.72,14300.0,35.3069,35.3143,35.2995,35.3069,14300.0
2014-01-17 15:20:00,47.72,47.73,47.72,47.73,2800.0,35.3069,35.3143,35.3069,35.3143,2800.0
2014-01-17 15:25:00,47.72,47.74,47.72,47.74,1300.0,35.3069,35.3217,35.3069,35.3217,1300.0
2014-01-17 15:30:00,47.73,47.74,47.7,47.7,10400.0,35.3143,35.3217,35.2921,35.2921,10400.0
2014-01-17 15:35:00,47.71,47.72,47.69,47.72,23300.0,35.2995,35.3069,35.2847,35.3069,23300.0
2014-01-17 15:40:00,47.72,47.74,47.71,47.74,5300.0,35.3069,35.3217,35.2995,35.3217,5300.0
2014-01-17 15:45:00,47.74,47.81,47.74,47.81,6100.0,35.3217,35.3735,35.3217,35.3735,6100.0
2014-01-17 15:50:00,47.82,47.84,47.8,47.81,5700.0,35.3809,35.3956,35.3661,35.3735,5700.0
2014-01-17 15:55:00,47.81,47.83,47.79,47.79,26300.0,35.3735,35.3882,35.3587,35.3587,26300.0
2014-01-21 09:30:00,48.03,48.03,47.98,48.0,15000.0,35.5362,35.5362,35.4992,35.514,15000.0
2014-01-21 09:35:00,48.0,48.0,47.9,47.91,2900.0,35.514,35.514,35.44,35.4474,2900.0
2014-01-21 09:40:00,47.91,47.94,47.91,47.91,10900.0,35.4474,35.4696,35.4474,35.4474,10900.0
2014-01-21 09:45:00,47.92,47.95,47.9,47.94,4400.0,35.4548,35.477,35.44,35.4696,4400.0
2014-01-21 09:50:00,47.93,47.93,47.87,47.88,2900.0,35.4622,35.4622,35.4178,35.4252,2900.0
2014-01-21 09:55:00,47.87,47.88,47.86,47.88,2600.0,35.4178,35.4252,35.4104,35.4252,2600.0
2014-01-21 10:00:00,47.88,47.88,47.82,47.82,3100.0,35.4252,35.4252,35.3809,35.3809,3100.0
2014-01-21 10:05:00,47.85,47.85,47.84,47.85,4200.0,35.403,35.403,35.3956,35.403,4200.0
2014-01-21 10:10:00,47.83,47.83,47.77,47.77,7100.0,35.3882,35.3882,35.3439,35.3439,7100.0
2014-01-21 10:15:00,47.75,47.8,47.72,47.8,8600.0,35.3291,35.3661,35.3069,35.3661,8600.0
2014-01-21 10:20:00,47.78,47.78,47.75,47.76,1700.0,35.3513,35.3513,35.3291,35.3365,1700.0
2014-01-21 10:25:00,47.72,47.72,47.68,47.68,900.0,35.3069,35.3069,35.2773,35.2773,900.0
2014-01-21 10:30:00,47.69,47.69,47.63,47.63,1100.0,35.2847,35.2847,35.2403,35.2403,1100.0
2014-01-21 10:35:00,47.7,47.7,47.68,47.68,300.0,35.2921,35.2921,35.2773,35.2773,300.0
2014-01-21 10:40:00,47.66,47.75,47.66,47.72,10100.0,35.2625,35.3291,35.2625,35.3069,10100.0
2014-01-21 10:45:00,47.73,47.73,47.71,47.71,1100.0,35.3143,35.3143,35.2995,35.2995,1100.0
2014-01-21 10:50:00,47.68,47.7,47.67,47.7,3700.0,35.2773,35.2921,35.2699,35.2921,3700.0
2014-01-21 10:55:00,47.69,47.71,47.69,47.71,5100.0,35.2847,35.2995,35.2847,35.2995,5100.0
2014-01-21 11:00:00,47.69,47.7,47.67,47.7,133000.0,35.2847,35.2921,35.2699,35.2921,133000.0
2014-01-21 11:05:00,47.7,47.7,47.58,47.58,6300.0,35.2921,35.2921,35.2033,35.2033,6300.0
2014-01-21 11:10:00,47.55,47.55,47.5,47.53,19500.0,35.1811,35.1811,35.1441,35.1663,19500.0
2014-01-21 11:15:00,47.52,47.56,47.52,47.53,2600.0,35.1589,35.1885,35.1589,35.1663,2600.0
2014-01-21 11:20:00,47.52,47.53,47.51,47.51,1900.0,35.1589,35.1663,35.1515,35.1515,1900.0
2014-01-21 11:25:00,47.51,47.54,47.51,47.54,2000.0,35.1515,35.1737,35.1515,35.1737,2000.0
2014-01-21 11:30:00,47.53,47.56,47.52,47.55,3100.0,35.1663,35.1885,35.1589,35.1811,3100.0
2014-01-21 11:35:00,47.55,47.57,47.55,47.55,5200.0,35.1811,35.1959,35.1811,35.1811,5200.0
2014-01-21 11:40:00,47.55,47.55,47.52,47.53,3000.0,35.1811,35.1811,35.1589,35.1663,3000.0
2014-01-21 11:45:00,47.55,47.58,47.55,47.58,2000.0,35.1811,35.2033,35.1811,35.2033,2000.0
2014-01-21 11:50:00,47.57,47.57,47.53,47.54,2100.0,35.1959,35.1959,35.1663,35.1737,2100.0
2014-01-21 11:55:00,47.53,47.54,47.52,47.53,63200.0,35.1663,35.1737,35.1589,35.1663,63200.0
2014-01-21 12:00:00,47.54,47.55,47.51,47.51,4800.0,35.1737,35.1811,35.1515,35.1515,4800.0
2014-01-21 12:05:00,47.51,47.52,47.48,47.5,4400.0,35.1515,35.1589,35.1293,35.1441,4400.0
2014-01-21 12:10:00,47.49,47.49,47.49,47.49,600.0,35.1367,35.1367,35.1367,35.1367,600.0
2014-01-21 12:15:00,47.49,47.5,47.49,47.5,2300.0,35.1367,35.1441,35.1367,35.1441,2300.0
2014-01-21 12:20:00,47.49,47.55,47.49,47.55,57700.0,35.1367,35.1811,35.1367,35.1811,57700.0
2014-01-21 12:25:00,47.55,47.56,47.54,47.54,2100.0,35.1811,35.1885,35.1737,35.1737,2100.0
2014-01-21 12:30:00,47.54,47.54,47.52,47.52,3100.0,35.1737,35.1737,35.1589,35.1589,3100.0
2014-01-21 12:35:00,47.52,47.53,47.51,47.52,900.0,35.1589,35.1663,35.1515,35.1589,900.0
2014-01-21 12:40:00,47.51,47.53,47.51,47.53,500.0,35.1515,35.1663,35.1515,35.1663,500.0
2014-01-21 12:45:00,47.53,47.54,47.53,47.54,800.0,35.1663,35.1737,35.1663,35.1737,800.0
2014-01-21 12:50:00,47.55,47.56,47.55,47.56,700.0,35.1811,35.1885,35.1811,35.1885,700.0
2014-01-21 12:55:00,47.57,47.58,47.57,47.58,3100.0,35.1959,35.2033,35.1959,35.2033,3100.0
2014-01-21 13:00:00,47.58,47.59,47.57,47.59,1200.0,35.2033,35.2107,35.1959,35.2107,1200.0
2014-01-21 13:05:00,47.6,47.62,47.6,47.61,2700.0,35.2181,35.2329,35.2181,35.2255,2700.0
2014-01-21 13:10:00,47.63,47.63,47.61,47.61,7600.0,35.2403,35.2403,35.2255,35.2255,7600.0
2014-01-21 13:15:00,47.61,47.61,47.56,47.57,10300.0,35.2255,35.2255,35.1885,35.1959,10300.0
2014-01-21 13:20:00,47.58,47.6,47.58,47.6,3700.0,35.2033,35.2181,35.2033,35.2181,3700.0
2014-01-21 13:25:00,47.6,47.62,47.6,47.62,3800.0,35.2181,35.2329,35.2181,35.2329,3800.0
2014-01-21 13:30:00,47.62,47.67,47.62,47.67,3300.0,35.2329,35.2699,35.2329,35.2699,3300.0
2014-01-21 13:35:00,47.66,47.67,47.64,47.67,56600.0,35.2625,35.2699,35.2477,35.2699,56600.0
2014-01-21 13:40:00,47.66,47.7,47.66,47.69,4800.0,35.2625,35.2921,35.2625,35.2847,4800.0
2014-01-21 13:45:00,47.68,47.69,47.68,47.68,2300.0,35.2773,35.2847,35.2773,35.2773,2300.0
2014-01-21 13:50:00,47.67,47.67,47.67,47.67,2900.0,35.2699,35.2699,35.2699,35.2699,2900.0
2014-01-21 13:55:00,47.66,47.66,47.63,47.63,3600.0,35.2625,35.2625,35.2403,35.2403,3600.0
2014-01-21 14:00:00,47.64,47.64,47.62,47.62,5100.0,35.2477,35.2477,35.2329,35.2329,5100.0
2014-01-21 14:05:00,47.62,47.62,47.61,47.61,3100.0,35.2329,35.2329,35.2255,35.2255,3100.0
2014-01-21 14:10:00,47.61,47.63,47.6,47.61,900.0,35.2255,35.2403,35.2181,35.2255,900.0
2014-01-21 14:15:00,47.63,47.63,47.61,47.61,6500.0,35.2403,35.2403,35.2255,35.2255,6500.0
2014-01-21 14:20:00,47.6,47.61,47.6,47.6,1100.0,35.2181,35.2255,35.2181,35.2181,1100.0
2014-01-21 14:25:00,47.6,47.62,47.6,47.62,5700.0,35.2181,35.2329,35.2181,35.2329,5700.0
2014-01-21 14:30:00,47.62,47.62,47.62,47.62,6500.0,35.2329,35.2329,35.2329,35.2329,6500.0
2014-01-21 14:35:00,47.63,47.66,47.63,47.66,1100.0,35.2403,35.2625,35.2403,35.2625,1100.0
2014-01-21 14:40:00,47.65,47.65,47.65,47.65,1000.0,35.2551,35.2551,35.2551,35.2551,1000.0
2014-01-21 14:45:00,47.65,47.65,47.64,47.64,5500.0,35.2551,35.2551,35.2477,35.2477,5500.0
2014-01-21 14:50:00,47.63,47.63,47.6,47.61,4800.0,35.2403,35.2403,35.2181,35.2255,4800.0
2014-01-21 14:55:00,47.64,47.64,47.62,47.64,1800.0,35.2477,35.2477,35.2329,35.2477,1800.0
2014-01-21 15:00:00,47.63,47.64,47.62,47.64,5000.0,35.2403,35.2477,35.2329,35.2477,5000.0
2014-01-21 15:05:00,47.64,47.68,47.64,47.66,7700.0,35.2477,35.2773,35.2477,35.2625,7700.0
2014-01-21 15:10:00,47.64,47.65,47.6,47.61,40700.0,35.2477,35.2551,35.2181,35.2255,40700.0
2014-01-21 15:15:00,47.61,47.62,47.6,47.62,2000.0,35.2255,35.2329,35.2181,35.2329,2000.0
2014-01-21 15:20:00,47.61,47.61,47.61,47.61,1700.0,35.2255,35.2255,35.2255,35.2255,1700.0
2014-01-21 15:25:00,47.61,47.61,47.6,47.61,3800.0,35.2255,35.2255,35.2181,35.2255,3800.0
2014-01-21 15:30:00,47.62,47.65,47.62,47.64,1400.0,35.2329,35.2551,35.2329,35.2477,1400.0
2014-01-21 15:35:00,47.67,47.68,47.67,47.68,1700.0,35.2699,35.2773,35.2699,35.2773,1700.0
2014-01-21 15:40:00,47.69,47.69,47.68,47.68,900.0,35.2847,35.2847,35.2773,35.2773,900.0
2014-01-21 15:45:00,47.69,47.69,47.65,47.67,4700.0,35.2847,35.2847,35.2551,35.2699,4700.0
2014-01-21 15:50:00,47.67,47.67,47.66,47.67,2400.0,35.2699,35.2699,35.2625,35.2699,2400.0
2014-01-21 15:55:00,47.68,47.7,47.67,47.69,5600.0,35.2773,35.2921,35.2699,35.2847,5600.0
2014-01-22 09:30:00,48.01,48.01,48.0,48.01,2000.0,35.5214,35.5214,35.514,35.5214,2000.0
2014-01-22 09:35:00,48.01,48.01,47.99,48.0,4100.0,35.5214,35.5214,35.5066,35.514,4100.0
2014-01-22 09:40:00,47.96,47.98,47.94,47.97,9800.0,35.4844,35.4992,35.4696,35.4918,9800.0
2014-01-22 09:45:00,47.97,47.99,47.97,47.97,6100.0,35.4918,35.5066,35.4918,35.4918,6100.0
2014-01-22 09:50:00,47.98,48.0,47.96,47.98,18600.0,35.4992,35.514,35.4844,35.4992,18600.0
2014-01-22 09:55:00,47.98,47.99,47.97,47.98,6300.0,35.4992,35.5066,35.4918,35.4992,6300.0
2014-01-22 10:00:00,47.98,48.03,47.97,48.0,22800.0,35.4992,35.5362,35.4918,35.514,22800.0
2014-01-22 10:05:00,48.01,48.02,48.01,48.02,2200.0,35.5214,35.5288,35.5214,35.5288,2200.0
2014-01-22 10:10:00,48.01,48.02,47.98,47.98,1900.0,35.5214,35.5288,35.4992,35.4992,1900.0
2014-01-22 10:15:00,47.98,47.99,47.94,47.96,6200.0,35.4992,35.5066,35.4696,35.4844,6200.0
2014-01-22 10:20:00,47.98,47.99,47.98,47.99,600.0,35.4992,35.5066,35.4992,35.5066,600.0
2014-01-22 10:25:00,48.01,48.02,47.98,48.02,35500.0,35.5214,35.5288,35.4992,35.5288,35500.0
2014-01-22 10:30:00,48.01,48.01,47.98,47.99,5000.0,35.5214,35.5214,35.4992,35.5066,5000.0
2014-01-22 10:35:00,47.98,47.98,47.95,47.95,1500.0,35.4992,35.4992,35.477,35.477,1500.0
2014-01-22 10:40:00,47.96,47.99,47.96,47.97,13300.0,35.4844,35.5066,35.4844,35.4918,13300.0
2014-01-22 10:45:00,47.96,47.98,47.95,47.95,5400.0,35.4844,35.4992,35.477,35.477,5400.0
2014-01-22 10:50:00,47.92,47.92,47.89,47.89,1200.0,35.4548,35.4548,35.4326,35.4326,1200.0
2014-01-22 10:55:00,47.9,47.91,47.88,47.91,14300.0,35.44,35.4474,35.4252,35.4474,14300.0
2014-01-22 11:00:00,47.91,47.94,47.9,47.91,11400.0,35.4474,35.4696,35.44,35.4474,11400.0
2014-01-22 11:05:00,47.91,47.94,47.9,47.94,10200.0,35.4474,35.4696,35.44,35.4696,10200.0
2014-01-22 11:10:00,47.93,47.93,47.91,47.92,14900.0,35.4622,35.4622,35.4474,35.4548,14900.0
2014-01-22 11:15:00,47.91,47.92,47.89,47.89,58300.0,35.4474,35.4548,35.4326,35.4326,58300.0
2014-01-22 11:20:00,47.89,47.89,47.88,47.89,12000.0,35.4326,35.4326,35.4252,35.4326,12000.0
2014-01-22 11:25:00,47.89,47.93,47.89,47.92,7800.0,35.4326,35.4622,35.4326,35.4548,7800.0
2014-01-22 11:30:00,47.93,47.95,47.92,47.92,20900.0,35.4622,35.477,35.4548,35.4548,20900.0
2014-01-22 11:35:00,47.92,47.92,47.9,47.91,7900.0,35.4548,35.4548,35.44,35.4474,7900.0
2014-01-22 11:40:00,47.91,47.91,47.89,47.91,4200.0,35.4474,35.4474,35.4326,35.4474,4200.0
2014-01-22 11:45:00,47.9,47.92,47.89,47.92,10700.0,35.44,35.4548,35.4326,35.4548,10700.0
2014-01-22 11:50:00,47.92,47.93,47.92,47.93,1100.0,35.4548,35.4622,35.4548,35.4622,1100.0
2014-01-22 11:55:00,47.94,47.95,47.92,47.93,16900.0,35.4696,35.477,35.4548,35.4622,16900.0
2014-01-22 12:00:00,47.93,47.94,47.93,47.93,4900.0,35.4622,35.4696,35.4622,35.4622,4900.0
2014-01-22 12:05:00,47.94,47.95,47.94,47.95,2200.0,35.4696,35.477,35.4696,35.477,2200.0
2014-01-22 12:10:00,47.95,47.98,47.95,47.98,28700.0,35.477,35.4992,35.477,35.4992,28700.0
2014-01-22 12:15:00,47.99,48.02,47.99,48.01,31000.0,35.5066,35.5288,35.5066,35.5214,31000.0
2014-01-22 12:20:00,48.02,48.04,48.01,48.04,11700.0,35.5288,35.5436,35.5214,35.5436,11700.0
2014-01-22 12:25:00,48.03,48.04,48.02,48.02,7900.0,35.5362,35.5436,35.5288,35.5288,7900.0
2014-01-22 12:30:00,48.03,48.03,48.02,48.02,2900.0,35.5362,35.5362,35.5288,35.5288,2900.0
2014-01-22 12:35:00,48.02,48.02,48.01,48.01,800.0,35.5288,35.5288,35.5214,35.5214,800.0
2014-01-22 12:40:00,48.01,48.02,48.0,48.0,8700.0,35.5214,35.5288,35.514,35.514,8700.0
2014-01-22 12:45:00,48.0,48.01,47.99,48.01,1500.0,35.514,35.5214,35.5066,35.5214,1500.0
2014-01-22 12:50:00,48.01,48.04,48.01,48.04,5500.0,35.5214,35.5436,35.5214,35.5436,5500.0
2014-01-22 12:55:00,48.03,48.05,48.03,48.05,3900.0,35.5362,35.551,35.5362,35.551,3900.0
2014-01-22 13:00:00,48.05,48.08,48.05,48.08,31000.0,35.551,35.5732,35.551,35.5732,31000.0
2014-01-22 13:05:00,48.09,48.11,48.08,48.11,8600.0,35.5806,35.5954,35.5732,35.5954,8600.0
2014-01-22 13:10:00,48.12,48.17,48.12,48.17,9300.0,35.6028,35.6398,35.6028,35.6398,9300.0
2014-01-22 13:15:00,48.17,48.19,48.16,48.19,33500.0,35.6398,35.6546,35.6324,35.6546,33500.0
2014-01-22 13:20:00,48.19,48.19,48.18,48.19,2900.0,35.6546,35.6546,35.6472,35.6546,2900.0
2014-01-22 13:25:00,48.19,48.2,48.19,48.2,6800.0,35.6546,35.662,35.6546,35.662,6800.0
2014-01-22 13:30:00,48.21,48.21,48.18,48.18,10600.0,35.6694,35.6694,35.6472,35.6472,10600.0
2014-01-22 13:35:00,48.17,48.17,48.11,48.12,23800.0,35.6398,35.6398,35.5954,35.6028,23800.0
2014-01-22 13:40:00,48.11,48.12,48.11,48.12,2400.0,35.5954,35.6028,35.5954,35.6028,2400.0
2014-01-22 13:45:00,48.15,48.17,48.14,48.14,8600.0,35.625,35.6398,35.6176,35.6176,8600.0
2014-01-22 13:50:00,48.15,48.15,48.14,48.14,7500.0,35.625,35.625,35.6176,35.6176,7500.0
2014-01-22 13:55:00,48.14,48.16,48.13,48.13,12200.0,35.6176,35.6324,35.6102,35.6102,12200.0
2014-01-22 14:00:00,48.15,48.15,48.15,48.15,700.0,35.625,35.625,35.625,35.625,700.0
2014-01-22 14:05:00,48.15,48.16,48.14,48.15,5300.0,35.625,35.6324,35.6176,35.625,5300.0
2014-01-22 14:10:00,48.15,48.16,48.15,48.16,6100.0,35.625,35.6324,35.625,35.6324,6100.0
2014-01-22 14:15:00,48.16,48.18,48.16,48.18,14700.0,35.6324,35.6472,35.6324,35.6472,14700.0
2014-01-22 14:20:00,48.17,48.18,48.17,48.18,5400.0,35.6398,35.6472,35.6398,35.6472,5400.0
2014-01-22 14:25:00,48.17,48.18,48.17,48.18,6400.0,35.6398,35.6472,35.6398,35.6472,6400.0
2014-01-22 14:30:00,48.18,48.18,48.16,48.17,6100.0,35.6472,35.6472,35.6324,35.6398,6100.0
2014-01-22 14:35:00,48.17,48.18,48.16,48.18,7900.0,35.6398,35.6472,35.6324,35.6472,7900.0
2014-01-22 14:40:00,48.18,48.18,48.17,48.17,6900.0,35.6472,35.6472,35.6398,35.6398,6900.0
2014-01-22 14:45:00,48.18,48.18,48.15,48.15,16200.0,35.6472,35.6472,35.625,35.625,16200.0
2014-01-22 14:50:00,48.15,48.16,48.15,48.16,2300.0,35.625,35.6324,35.625,35.6324,2300.0
2014-01-22 14:55:00,48.16,48.19,48.15,48.19,14300.0,35.6324,35.6546,35.625,35.6546,14300.0
2014-01-22 15:00:00,48.19,48.21,48.19,48.21,6500.0,35.6546,35.6694,35.6546,35.6694,6500.0
2014-01-22 15:05:00,48.2,48.22,48.2,48.22,14600.0,35.662,35.6768,35.662,35.6768,14600.0
2014-01-22 15:10:00,48.22,48.22,48.2,48.22,68800.0,35.6768,35.6768,35.662,35.6768,68800.0
2014-01-22 15:15:00,48.21,48.22,48.21,48.22,4600.0,35.6694,35.6768,35.6694,35.6768,4600.0
2014-01-22 15:20:00,48.22,48.24,48.22,48.23,319900.0,35.6768,35.6916,35.6768,35.6842,319900.0
2014-01-22 15:25:00,48.23,48.23,48.21,48.22,53600.0,35.6842,35.6842,35.6694,35.6768,53600.0
2014-01-22 15:30:00,48.22,48.23,48.22,48.22,46900.0,35.6768,35.6842,35.6768,35.6768,46900.0
2014-01-22 15:35:00,48.21,48.24,48.21,48.24,121500.0,35.6694,35.6916,35.6694,35.6916,121500.0
2014-01-22 15:40:00,48.23,48.24,48.21,48.21,55200.0,35.6842,35.6916,35.6694,35.6694,55200.0
2014-01-22 15:45:00,48.22,48.24,48.22,48.22,72500.0,35.6768,35.6916,35.6768,35.6768,72500.0
2014-01-22 15:50:00,48.22,48.22,48.22,48.22,6700.0,35.6768,35.6768,35.6768,35.6768,6700.0
2014-01-22 15:55:00,48.22,48.27,48.22,48.25,49100.0,35.6768,35.7138,35.6768,35.699,49100.0
2014-01-23 09:30:00,47.84,47.84,47.63,47.63,23000.0,35.3956,35.3956,35.2403,35.2403,23000.0
2014-01-23 09:35:00,47.62,47.63,47.52,47.53,39100.0,35.2329,35.2403,35.1589,35.1663,39100.0
2014-01-23 09:40:00,47.52,47.56,47.5,47.55,66000.0,35.1589,35.1885,35.1441,35.1811,66000.0
2014-01-23 09:45:00,47.54,47.58,47.53,47.58,5700.0,35.1737,35.2033,35.1663,35.2033,5700.0
2014-01-23 09:50:00,47.55,47.55,47.52,47.52,60300.0,35.1811,35.1811,35.1589,35.1589,60300.0
2014-01-23 09:55:00,47.49,47.53,47.48,47.48,5800.0,35.1367,35.1663,35.1293,35.1293,5800.0
2014-01-23 10:00:00,47.5,47.51,47.45,47.45,4400.0,35.1441,35.1515,35.1071,35.1071,4400.0
2014-01-23 10:05:00,47.44,47.44,47.4,47.42,20400.0,35.0997,35.0997,35.0701,35.0849,20400.0
2014-01-23 10:10:00,47.43,47.44,47.36,47.37,42200.0,35.0923,35.0997,35.0405,35.0479,42200.0
2014-01-23 10:15:00,47.37,47.38,47.32,47.35,25300.0,35.0479,35.0553,35.0109,35.0331,25300.0
2014-01-23 10:20:00,47.35,47.35,47.33,47.34,9400.0,35.0331,35.0331,35.0183,35.0257,9400.0
2014-01-23 10:25:00,47.34,47.35,47.33,47.35,11500.0,35.0257,35.0331,35.0183,35.0331,11500.0
2014-01-23 10:30:00,47.35,47.35,47.31,47.34,8500.0,35.0331,35.0331,35.0035,35.0257,8500.0
2014-01-23 10:35:00,47.34,47.34,47.31,47.31,4100.0,35.0257,35.0257,35.0035,35.0035,4100.0
2014-01-23 10:40:00,47.33,47.33,47.29,47.29,3800.0,35.0183,35.0183,34.9887,34.9887,3800.0
2014-01-23 10:45:00,47.31,47.31,47.28,47.29,1600.0,35.0035,35.0035,34.9813,34.9887,1600.0
2014-01-23 10:50:00,47.3,47.3,47.26,47.26,2800.0,34.9961,34.9961,34.9665,34.9665,2800.0
2014-01-23 10:55:00,47.26,47.26,47.22,47.22,5800.0,34.9665,34.9665,34.9369,34.9369,5800.0
2014-01-23 11:00:00,47.21,47.23,47.19,47.19,48500.0,34.9295,34.9443,34.9147,34.9147,48500.0
2014-01-23 11:05:00,47.18,47.2,47.18,47.18,11500.0,34.9073,34.9221,34.9073,34.9073,11500.0
2014-01-23 11:10:00,47.18,47.24,47.18,47.24,11000.0,34.9073,34.9517,34.9073,34.9517,11000.0
2014-01-23 11:15:00,47.24,47.31,47.24,47.31,10600.0,34.9517,35.0035,34.9517,35.0035,10600.0
2014-01-23 11:20:00,47.31,47.31,47.29,47.29,9800.0,35.0035,35.0035,34.9887,34.9887,9800.0
2014-01-23 11:25:00,47.28,47.28,47.25,47.25,10900.0,34.9813,34.9813,34.9591,34.9591,10900.0
2014-01-23 11:30:00,47.25,47.26,47.22,47.23,4900.0,34.9591,34.9665,34.9369,34.9443,4900.0
2014-01-23 11:35:00,47.22,47.22,47.19,47.19,3800.0,34.9369,34.9369,34.9147,34.9147,3800.0
2014-01-23 11:40:00,47.21,47.24,47.21,47.23,7600.0,34.9295,34.9517,34.9295,34.9443,7600.0
2014-01-23 11:45:00,47.24,47.26,47.23,47.23,15200.0,34.9517,34.9665,34.9443,34.9443,15200.0
2014-01-23 11:50:00,47.23,47.24,47.21,47.21,3000.0,34.9443,34.9517,34.9295,34.9295,3000.0
2014-01-23 11:55:00,47.21,47.24,47.21,47.24,11000.0,34.9295,34.9517,34.9295,34.9517,11000.0
2014-01-23 12:00:00,47.24,47.24,47.21,47.22,9200.0,34.9517,34.9517,34.9295,34.9369,9200.0
2014-01-23 12:05:00,47.22,47.22,47.2,47.2,9100.0,34.9369,34.9369,34.9221,34.9221,9100.0
2014-01-23 12:10:00,47.2,47.2,47.18,47.19,1400.0,34.9221,34.9221,34.9073,34.9147,1400.0
2014-01-23 12:15:00,47.19,47.19,47.19,47.19,1900.0,34.9147,34.9147,34.9147,34.9147,1900.0
2014-01-23 12:20:00,47.19,47.2,47.16,47.16,10300.0,34.9147,34.9221,34.8925,34.8925,10300.0
2014-01-23 12:25:00,47.15,47.17,47.15,47.16,31700.0,34.8851,34.8999,34.8851,34.8925,31700.0
2014-01-23 12:30:00,47.15,47.15,47.12,47.13,4000.0,34.8851,34.8851,34.8629,34.8703,4000.0
2014-01-23 12:35:00,47.14,47.18,47.13,47.18,10600.0,34.8777,34.9073,34.8703,34.9073,10600.0
2014-01-23 12:40:00,47.19,47.2,47.18,47.2,8400.0,34.9147,34.9221,34.9073,34.9221,8400.0
2014-01-23 12:45:00,47.19,47.21,47.18,47.19,7700.0,34.9147,34.9295,34.9073,34.9147,7700.0
2014-01-23 12:50:00,47.18,47.18,47.13,47.13,800.0,34.9073,34.9073,34.8703,34.8703,800.0
2014-01-23 12:55:00,47.12,47.15,47.11,47.15,15600.0,34.8629,34.8851,34.8555,34.8851,15600.0
2014-01-23 13:00:00,47.13,47.13,47.09,47.1,6600.0,34.8703,34.8703,34.8407,34.8481,6600.0
2014-01-23 13:05:00,47.1,47.11,47.08,47.1,11500.0,34.8481,34.8555,34.8333,34.8481,11500.0
2014-01-23 13:10:00,47.1,47.11,47.06,47.06,2700.0,34.8481,34.8555,34.8185,34.8185,2700.0
2014-01-23 13:15:00,47.06,47.06,47.04,47.04,8400.0,34.8185,34.8185,34.8037,34.8037,8400.0
2014-01-23 13:20:00,47.04,47.07,47.04,47.06,3900.0,34.8037,34.8259,34.8037,34.8185,3900.0
2014-01-23 13:25:00,47.07,47.08,47.02,47.03,13300.0,34.8259,34.8333,34.7889,34.7963,13300.0
2014-01-23 13:30:00,47.03,47.03,47.0,47.01,6400.0,34.7963,34.7963,34.7742,34.7816,6400.0
2014-01-23 13:35:00,47.0,47.01,46.99,46.99,4300.0,34.7742,34.7816,34.7668,34.7668,4300.0
2014-01-23 13:40:00,46.97,46.98,46.92,46.92,1700.0,34.752,34.7594,34.715,34.715,1700.0
2014-01-23 13:45:00,46.92,46.94,46.89,46.89,5900.0,34.715,34.7298,34.6928,34.6928,5900.0
2014-01-23 13:50:00,46.88,46.93,46.88,46.93,24000.0,34.6854,34.7224,34.6854,34.7224,24000.0
2014-01-23 13:55:00,46.93,46.93,46.88,46.88,4100.0,34.7224,34.7224,34.6854,34.6854,4100.0
2014-01-23 14:00:00,46.88,46.94,46.88,46.94,14300.0,34.6854,34.7298,34.6854,34.7298,14300.0
2014-01-23 14:05:00,46.93,46.95,46.93,46.95,47200.0,34.7224,34.7372,34.7224,34.7372,47200.0
2014-01-23 14:10:00,46.95,46.96,46.94,46.95,5800.0,34.7372,34.7446,34.7298,34.7372,5800.0
2014-01-23 14:15:00,46.95,46.97,46.95,46.97,7200.0,34.7372,34.752,34.7372,34.752,7200.0
2014-01-23 14:20:00,46.97,47.02,46.96,47.0,10000.0,34.752,34.7889,34.7446,34.7742,10000.0
2014-01-23 14:25:00,47.0,47.02,46.98,46.99,7300.0,34.7742,34.7889,34.7594,34.7668,7300.0
2014-01-23 14:30:00,46.98,46.99,46.98,46.99,11300.0,34.7594,34.7668,34.7594,34.7668,11300.0
2014-01-23 14:35:00,46.99,47.01,46.98,46.98,9600.0,34.7668,34.7816,34.7594,34.7594,9600.0
2014-01-23 14:40:00,46.97,46.98,46.96,46.98,6400.0,34.752,34.7594,34.7446,34.7594,6400.0
2014-01-23 14:45:00,46.98,47.0,46.98,46.99,12300.0,34.7594,34.7742,34.7594,34.7668,12300.0
2014-01-23 14:50:00,47.0,47.05,46.99,47.05,44800.0,34.7742,34.8111,34.7668,34.8111,44800.0
2014-01-23 14:55:00,47.05,47.1,47.05,47.07,14800.0,34.8111,34.8481,34.8111,34.8259,14800.0
2014-01-23 15:00:00,47.08,47.08,47.05,47.07,11500.0,34.8333,34.8333,34.8111,34.8259,11500.0
2014-01-23 15:05:00,47.07,47.1,47.02,47.06,103200.0,34.8259,34.8481,34.7889,34.8185,103200.0
2014-01-23 15:10:00,47.05,47.06,47.04,47.06,9800.0,34.8111,34.8185,34.8037,34.8185,9800.0
2014-01-23 15:15:00,47.06,47.06,47.04,47.06,11200.0,34.8185,34.8185,34.8037,34.8185,11200.0
2014-01-23 15:20:00,47.05,47.1,47.04,47.1,8500.0,34.8111,34.8481,34.8037,34.8481,8500.0
2014-01-23 15:25:00,47.09,47.1,47.08,47.08,11200.0,34.8407,34.8481,34.8333,34.8333,11200.0
2014-01-23 15:30:00,47.09,47.11,47.07,47.11,17500.0,34.8407,34.8555,34.8259,34.8555,17500.0
2014-01-23 15:35:00,47.11,47.16,47.11,47.13,10800.0,34.8555,34.8925,34.8555,34.8703,10800.0
2014-01-23 15:40:00,47.14,47.14,47.11,47.14,4700.0,34.8777,34.8777,34.8555,34.8777,4700.0
2014-01-23 15:45:00,47.15,47.17,47.13,47.15,8100.0,34.8851,34.8999,34.8703,34.8851,8100.0
2014-01-23 15:50:00,47.15,47.17,47.15,47.16,154300.0,34.8851,34.8999,34.8851,34.8925,154300.0
2014-01-23 15:55:00,47.16,47.19,47.13,47.19,192400.0,34.8925,34.9147,34.8703,34.9147,192400.0
2014-01-24 09:30:00,46.69,46.69,46.44,46.45,26000.0,34.5448,34.5448,34.3598,34.3672,26000.0
2014-01-24 09:35:00,46.44,46.45,46.41,46.45,12200.0,34.3598,34.3672,34.3376,34.3672,12200.0
2014-01-24 09:40:00,46.45,46.46,46.39,46.39,18500.0,34.3672,34.3746,34.3228,34.3228,18500.0
2014-01-24 09:45:00,46.39,46.41,46.38,46.39,6400.0,34.3228,34.3376,34.3154,34.3228,6400.0
2014-01-24 09:50:00,46.4,46.45,46.37,46.45,5700.0,34.3302,34.3672,34.308,34.3672,5700.0
2014-01-24 09:55:00,46.43,46.47,46.43,46.47,36600.0,34.3524,34.382,34.3524,34.382,36600.0
2014-01-24 10:00:00,46.46,46.46,46.43,46.45,5300.0,34.3746,34.3746,34.3524,34.3672,5300.0
2014-01-24 10:05:00,46.45,46.51,46.42,46.51,42900.0,34.3672,34.4116,34.345,34.4116,42900.0
2014-01-24 10:10:00,46.51,46.52,46.49,46.49,14300.0,34.4116,34.419,34.3968,34.3968,14300.0
2014-01-24 10:15:00,46.48,46.48,46.37,46.39,11100.0,34.3894,34.3894,34.308,34.3228,11100.0
2014-01-24 10:20:00,46.39,46.42,46.36,46.4,77400.0,34.3228,34.345,34.3006,34.3302,77400.0
2014-01-24 10:25:00,46.4,46.41,46.36,46.39,7200.0,34.3302,34.3376,34.3006,34.3228,7200.0
2014-01-24 10:30:00,46.35,46.35,46.29,46.29,2000.0,34.2932,34.2932,34.2488,34.2488,2000.0
2014-01-24 10:35:00,46.28,46.28,46.24,46.24,9800.0,34.2414,34.2414,34.2118,34.2118,9800.0
2014-01-24 10:40:00,46.24,46.24,46.17,46.17,9100.0,34.2118,34.2118,34.1601,34.1601,9100.0
2014-01-24 10:45:00,46.16,46.17,46.08,46.15,44300.0,34.1527,34.1601,34.0935,34.1453,44300.0
2014-01-24 10:50:00,46.16,46.16,46.13,46.13,8100.0,34.1527,34.1527,34.1305,34.1305,8100.0
2014-01-24 10:55:00,46.12,46.13,46.09,46.1,11300.0,34.1231,34.1305,34.1009,34.1083,11300.0
2014-01-24 11:00:00,46.1,46.17,46.1,46.15,8700.0,34.1083,34.1601,34.1083,34.1453,8700.0
2014-01-24 11:05:00,46.14,46.15,46.07,46.08,7700.0,34.1379,34.1453,34.0861,34.0935,7700.0
2014-01-24 11:10:00,46.08,46.11,46.06,46.09,22300.0,34.0935,34.1157,34.0787,34.1009,22300.0
2014-01-24 11:15:00,46.08,46.08,46.05,46.05,17500.0,34.0935,34.0935,34.0713,34.0713,17500.0
2014-01-24 11:20:00,46.05,46.05,45.99,46.03,39700.0,34.0713,34.0713,34.0269,34.0565,39700.0
2014-01-24 11:25:00,46.04,46.04,45.98,45.98,10700.0,34.0639,34.0639,34.0195,34.0195,10700.0
2014-01-24 11:30:00,45.98,46.01,45.96,46.01,13000.0,34.0195,34.0417,34.0047,34.0417,13000.0
2014-01-24 11:35:00,46.02,46.09,46.02,46.09,15500.0,34.0491,34.1009,34.0491,34.1009,15500.0
2014-01-24 11:40:00,46.09,46.13,46.09,46.12,3200.0,34.1009,34.1305,34.1009,34.1231,3200.0
2014-01-24 11:45:00,46.12,46.15,46.12,46.15,11700.0,34.1231,34.1453,34.1231,34.1453,11700.0
2014-01-24 11:50:00,46.15,46.18,46.15,46.16,9600.0,34.1453,34.1675,34.1453,34.1527,9600.0
2014-01-24 11:55:00,46.16,46.25,46.16,46.25,7300.0,34.1527,34.2192,34.1527,34.2192,7300.0
2014-01-24 12:00:00,46.23,46.25,46.17,46.19,16100.0,34.2044,34.2192,34.1601,34.1749,16100.0
2014-01-24 12:05:00,46.19,46.22,46.17,46.22,4000.0,34.1749,34.197,34.1601,34.197,4000.0
2014-01-24 12:10:00,46.21,46.21,46.18,46.2,5600.0,34.1897,34.1897,34.1675,34.1823,5600.0
2014-01-24 12:15:00,46.18,46.23,46.18,46.2,6800.0,34.1675,34.2044,34.1675,34.1823,6800.0
2014-01-24 12:20:00,46.2,46.23,46.18,46.2,8400.0,34.1823,34.2044,34.1675,34.1823,8400.0
2014-01-24 12:25:00,46.21,46.22,46.18,46.2,3200.0,34.1897,34.197,34.1675,34.1823,3200.0
2014-01-24 12:30:00,46.22,46.24,46.18,46.18,14500.0,34.197,34.2118,34.1675,34.1675,14500.0
2014-01-24 12:35:00,46.17,46.17,46.16,46.17,5300.0,34.1601,34.1601,34.1527,34.1601,5300.0
2014-01-24 12:40:00,46.17,46.18,46.15,46.15,37400.0,34.1601,34.1675,34.1453,34.1453,37400.0
2014-01-24 12:45:00,46.14,46.18,46.14,46.17,4200.0,34.1379,34.1675,34.1379,34.1601,4200.0
2014-01-24 12:50:00,46.15,46.2,46.15,46.2,3900.0,34.1453,34.1823,34.1453,34.1823,3900.0
2014-01-24 12:55:00,46.19,46.22,46.18,46.22,4300.0,34.1749,34.197,34.1675,34.197,4300.0
2014-01-24 13:00:00,46.21,46.21,46.19,46.19,6800.0,34.1897,34.1897,34.1749,34.1749,6800.0
2014-01-24 13:05:00,46.18,46.28,46.18,46.28,18600.0,34.1675,34.2414,34.1675,34.2414,18600.0
2014-01-24 13:10:00,46.28,46.3,46.28,46.29,4100.0,34.2414,34.2562,34.2414,34.2488,4100.0
2014-01-24 13:15:00,46.29,46.29,46.26,46.26,3200.0,34.2488,34.2488,34.2266,34.2266,3200.0
2014-01-24 13:20:00,46.26,46.26,46.21,46.24,7900.0,34.2266,34.2266,34.1897,34.2118,7900.0
2014-01-24 13:25:00,46.25,46.29,46.23,46.23,4900.0,34.2192,34.2488,34.2044,34.2044,4900.0
2014-01-24 13:30:00,46.24,46.24,46.22,46.22,7000.0,34.2118,34.2118,34.197,34.197,7000.0
2014-01-24 13:35:00,46.21,46.24,46.19,46.24,4100.0,34.1897,34.2118,34.1749,34.2118,4100.0
2014-01-24 13:40:00,46.22,46.24,46.22,46.22,7600.0,34.197,34.2118,34.197,34.197,7600.0
2014-01-24 13:45:00,46.21,46.24,46.21,46.23,3000.0,34.1897,34.2118,34.1897,34.2044,3000.0
2014-01-24 13:50:00,46.23,46.25,46.23,46.24,2600.0,34.2044,34.2192,34.2044,34.2118,2600.0
2014-01-24 13:55:00,46.25,46.25,46.21,46.22,10200.0,34.2192,34.2192,34.1897,34.197,10200.0
2014-01-24 14:00:00,46.22,46.23,46.15,46.18,24800.0,34.197,34.2044,34.1453,34.1675,24800.0
2014-01-24 14:05:00,46.18,46.22,46.16,46.17,10200.0,34.1675,34.197,34.1527,34.1601,10200.0
2014-01-24 14:10:00,46.17,46.17,46.09,46.09,8400.0,34.1601,34.1601,34.1009,34.1009,8400.0
2014-01-24 14:15:00,46.09,46.15,46.09,46.13,64400.0,34.1009,34.1453,34.1009,34.1305,64400.0
2014-01-24 14:20:00,46.13,46.14,46.1,46.1,44400.0,34.1305,34.1379,34.1083,34.1083,44400.0
2014-01-24 14:25:00,46.1,46.14,46.08,46.14,26600.0,34.1083,34.1379,34.0935,34.1379,26600.0
2014-01-24 14:30:00,46.13,46.15,46.11,46.15,8000.0,34.1305,34.1453,34.1157,34.1453,8000.0
2014-01-24 14:35:00,46.14,46.15,46.12,46.15,6200.0,34.1379,34.1453,34.1231,34.1453,6200.0
2014-01-24 14:40:00,46.15,46.15,46.11,46.14,19100.0,34.1453,34.1453,34.1157,34.1379,19100.0
2014-01-24 14:45:00,46.14,46.16,46.11,46.13,19500.0,34.1379,34.1527,34.1157,34.1305,19500.0
2014-01-24 14:50:00,46.13,46.14,46.1,46.1,31400.0,34.1305,34.1379,34.1083,34.1083,31400.0
2014-01-24 14:55:00,46.1,46.14,46.1,46.13,10000.0,34.1083,34.1379,34.1083,34.1305,10000.0
2014-01-24 15:00:00,46.12,46.13,46.08,46.13,7700.0,34.1231,34.1305,34.0935,34.1305,7700.0
2014-01-24 15:05:00,46.14,46.15,46.1,46.13,32600.0,34.1379,34.1453,34.1083,34.1305,32600.0
2014-01-24 15:10:00,46.14,46.15,46.07,46.1,31100.0,34.1379,34.1453,34.0861,34.1083,31100.0
2014-01-24 15:15:00,46.09,46.09,46.05,46.07,8500.0,34.1009,34.1009,34.0713,34.0861,8500.0
2014-01-24 15:20:00,46.06,46.06,46.02,46.02,22900.0,34.0787,34.0787,34.0491,34.0491,22900.0
2014-01-24 15:25:00,46.02,46.05,46.01,46.04,17500.0,34.0491,34.0713,34.0417,34.0639,17500.0
2014-01-24 15:30:00,46.03,46.09,46.0,46.08,272400.0,34.0565,34.1009,34.0343,34.0935,272400.0
2014-01-24 15:35:00,46.09,46.09,45.99,45.99,34700.0,34.1009,34.1009,34.0269,34.0269,34700.0
2014-01-24 15:40:00,46.0,46.0,45.94,45.94,38400.0,34.0343,34.0343,33.9899,33.9899,38400.0
2014-01-24 15:45:00,45.94,45.94,45.86,45.88,226200.0,33.9899,33.9899,33.9307,33.9455,226200.0
2014-01-24 15:50:00,45.87,45.98,45.87,45.95,19200.0,33.9381,34.0195,33.9381,33.9973,19200.0
2014-01-24 15:55:00,45.94,45.94,45.88,45.91,21400.0,33.9899,33.9899,33.9455,33.9677,21400.0
2014-01-27 09:30:00,45.89,46.01,45.89,45.9,20800.0,33.9529,34.0417,33.9529,33.9603,20800.0
2014-01-27 09:35:00,45.89,45.92,45.85,45.92,14800.0,33.9529,33.9751,33.9233,33.9751,14800.0
2014-01-27 09:40:00,45.94,45.99,45.94,45.98,7300.0,33.9899,34.0269,33.9899,34.0195,7300.0
2014-01-27 09:45:00,46.01,46.04,45.96,45.96,14500.0,34.0417,34.0639,34.0047,34.0047,14500.0
2014-01-27 09:50:00,45.96,45.98,45.94,45.96,4700.0,34.0047,34.0195,33.9899,34.0047,4700.0
2014-01-27 09:55:00,45.97,46.03,45.97,46.0,1600.0,34.0121,34.0565,34.0121,34.0343,1600.0
2014-01-27 10:00:00,46.02,46.05,45.99,46.03,4000.0,34.0491,34.0713,34.0269,34.0565,4000.0
2014-01-27 10:05:00,46.0,46.02,45.98,45.98,4700.0,34.0343,34.0491,34.0195,34.0195,4700.0
2014-01-27 10:10:00,45.98,45.98,45.9,45.9,4200.0,34.0195,34.0195,33.9603,33.9603,4200.0
2014-01-27 10:15:00,45.88,45.9,45.84,45.84,59500.0,33.9455,33.9603,33.9159,33.9159,59500.0
2014-01-27 10:20:00,45.84,45.84,45.8,45.8,2100.0,33.9159,33.9159,33.8863,33.8863,2100.0
2014-01-27 10:25:00,45.77,45.8,45.64,45.65,272800.0,33.8641,33.8863,33.7679,33.7753,272800.0
2014-01-27 10:30:00,45.65,45.75,45.65,45.69,44300.0,33.7753,33.8493,33.7753,33.8049,44300.0
2014-01-27 10:35:00,45.73,45.73,45.65,45.68,36700.0,33.8345,33.8345,33.7753,33.7975,36700.0
2014-01-27 10:40:00,45.69,45.8,45.69,45.8,80300.0,33.8049,33.8863,33.8049,33.8863,80300.0
2014-01-27 10:45:00,45.8,45.82,45.77,45.81,24200.0,33.8863,33.9011,33.8641,33.8937,24200.0
2014-01-27 10:50:00,45.81,45.84,45.79,45.81,8100.0,33.8937,33.9159,33.8789,33.8937,8100.0
2014-01-27 10:55:00,45.83,45.85,45.75,45.75,5000.0,33.9085,33.9233,33.8493,33.8493,5000.0
2014-01-27 11:00:00,45.73,45.76,45.71,45.71,8600.0,33.8345,33.8567,33.8197,33.8197,8600.0
2014-01-27 11:05:00,45.72,45.79,45.72,45.75,6300.0,33.8271,33.8789,33.8271,33.8493,6300.0
2014-01-27 11:10:00,45.75,45.75,45.66,45.72,29300.0,33.8493,33.8493,33.7827,33.8271,29300.0
2014-01-27 11:15:00,45.73,45.78,45.73,45.75,10900.0,33.8345,33.8715,33.8345,33.8493,10900.0
2014-01-27 11:20:00,45.75,45.75,45.7,45.73,1900.0,33.8493,33.8493,33.8123,33.8345,1900.0
2014-01-27 11:25:00,45.74,45.75,45.68,45.68,2100.0,33.8419,33.8493,33.7975,33.7975,2100.0
2014-01-27 11:30:00,45.66,45.66,45.63,45.65,6400.0,33.7827,33.7827,33.7605,33.7753,6400.0
2014-01-27 11:35:00,45.61,45.63,45.59,45.61,16900.0,33.7457,33.7605,33.7309,33.7457,16900.0
2014-01-27 11:40:00,45.63,45.69,45.63,45.68,6100.0,33.7605,33.8049,33.7605,33.7975,6100.0
2014-01-27 11:45:00,45.68,45.69,45.63,45.63,2800.0,33.7975,33.8049,33.7605,33.7605,2800.0
2014-01-27 11:50:00,45.63,45.63,45.55,45.55,1100.0,33.7605,33.7605,33.7013,33.7013,1100.0
2014-01-27 11:55:00,45.53,45.54,45.51,45.54,11100.0,33.6865,33.6939,33.6717,33.6939,11100.0
2014-01-27 12:00:00,45.52,45.52,45.5,45.52,3600.0,33.6791,33.6791,33.6643,33.6791,3600.0
2014-01-27 12:05:00,45.52,45.52,45.42,45.45,119800.0,33.6791,33.6791,33.6051,33.6273,119800.0
2014-01-27 12:10:00,45.45,45.47,45.43,45.47,52000.0,33.6273,33.6421,33.6125,33.6421,52000.0
2014-01-27 12:15:00,45.47,45.47,45.42,45.43,85900.0,33.6421,33.6421,33.6051,33.6125,85900.0
2014-01-27 12:20:00,45.43,45.43,45.33,45.35,15500.0,33.6125,33.6125,33.5386,33.5534,15500.0
2014-01-27 12:25:00,45.35,45.44,45.35,45.4,3600.0,33.5534,33.6199,33.5534,33.5904,3600.0
2014-01-27 12:30:00,45.39,45.44,45.34,45.37,7500.0,33.583,33.6199,33.546,33.5682,7500.0
2014-01-27 12:35:00,45.38,45.45,45.37,45.45,8800.0,33.5756,33.6273,33.5682,33.6273,8800.0
2014-01-27 12:40:00,45.48,45.48,45.45,45.47,3400.0,33.6495,33.6495,33.6273,33.6421,3400.0
2014-01-27 12:45:00,45.47,45.48,45.38,45.43,13500.0,33.6421,33.6495,33.5756,33.6125,13500.0
2014-01-27 12:50:00,45.43,45.45,45.37,45.37,192200.0,33.6125,33.6273,33.5682,33.5682,192200.0
2014-01-27 12:55:00,45.37,45.37,45.36,45.36,1500.0,33.5682,33.5682,33.5608,33.5608,1500.0
2014-01-27 13:00:00,45.34,45.39,45.34,45.38,44500.0,33.546,33.583,33.546,33.5756,44500.0
2014-01-27 13:05:00,45.38,45.41,45.37,45.38,200200.0,33.5756,33.5978,33.5682,33.5756,200200.0
2014-01-27 13:10:00,45.38,45.41,45.37,45.39,202700.0,33.5756,33.5978,33.5682,33.583,202700.0
2014-01-27 13:15:00,45.39,45.41,45.38,45.4,204500.0,33.583,33.5978,33.5756,33.5904,204500.0
2014-01-27 13:20:00,45.4,45.41,45.33,45.33,19900.0,33.5904,33.5978,33.5386,33.5386,19900.0
2014-01-27 13:25:00,45.32,45.43,45.32,45.42,18300.0,33.5312,33.6125,33.5312,33.6051,18300.0
2014-01-27 13:30:00,45.43,45.43,45.38,45.39,13400.0,33.6125,33.6125,33.5756,33.583,13400.0
2014-01-27 13:35:00,45.39,45.43,45.39,45.43,15400.0,33.583,33.6125,33.583,33.6125,15400.0
2014-01-27 13:40:00,45.42,45.49,45.42,45.49,27900.0,33.6051,33.6569,33.6051,33.6569,27900.0
2014-01-27 13:45:00,45.5,45.56,45.49,45.56,36000.0,33.6643,33.7087,33.6569,33.7087,36000.0
2014-01-27 13:50:00,45.54,45.55,45.53,45.55,2500.0,33.6939,33.7013,33.6865,33.7013,2500.0
2014-01-27 13:55:00,45.56,45.56,45.52,45.52,7400.0,33.7087,33.7087,33.6791,33.6791,7400.0
2014-01-27 14:00:00,45.53,45.61,45.53,45.54,6200.0,33.6865,33.7457,33.6865,33.6939,6200.0
2014-01-27 14:05:00,45.54,45.56,45.53,45.53,50500.0,33.6939,33.7087,33.6865,33.6865,50500.0
2014-01-27 14:10:00,45.53,45.58,45.52,45.58,5700.0,33.6865,33.7235,33.6791,33.7235,5700.0
2014-01-27 14:15:00,45.58,45.63,45.58,45.6,9700.0,33.7235,33.7605,33.7235,33.7383,9700.0
2014-01-27 14:20:00,45.59,45.62,45.59,45.62,5100.0,33.7309,33.7531,33.7309,33.7531,5100.0
2014-01-27 14:25:00,45.61,45.66,45.61,45.66,6600.0,33.7457,33.7827,33.7457,33.7827,6600.0
2014-01-27 14:30:00,45.68,45.75,45.67,45.75,20100.0,33.7975,33.8493,33.7901,33.8493,20100.0
2014-01-27 14:35:00,45.79,45.81,45.79,45.81,3600.0,33.8789,33.8937,33.8789,33.8937,3600.0
2014-01-27 14:40:00,45.81,45.82,45.79,45.81,16400.0,33.8937,33.9011,33.8789,33.8937,16400.0
2014-01-27 14:45:00,45.79,45.81,45.79,45.81,37300.0,33.8789,33.8937,33.8789,33.8937,37300.0
2014-01-27 14:50:00,45.82,45.84,45.81,45.84,19300.0,33.9011,33.9159,33.8937,33.9159,19300.0
2014-01-27 14:55:00,45.85,45.88,45.85,45.88,13800.0,33.9233,33.9455,33.9233,33.9455,13800.0
2014-01-27 15:00:00,45.88,45.89,45.86,45.87,16400.0,33.9455,33.9529,33.9307,33.9381,16400.0
2014-01-27 15:05:00,45.87,45.88,45.84,45.87,42200.0,33.9381,33.9455,33.9159,33.9381,42200.0
2014-01-27 15:10:00,45.86,45.91,45.86,45.89,51000.0,33.9307,33.9677,33.9307,33.9529,51000.0
2014-01-27 15:15:00,45.89,45.91,45.87,45.88,163100.0,33.9529,33.9677,33.9381,33.9455,163100.0
2014-01-27 15:20:00,45.88,45.88,45.8,45.8,19800.0,33.9455,33.9455,33.8863,33.8863,19800.0
2014-01-27 15:25:00,45.79,45.8,45.77,45.8,12500.0,33.8789,33.8863,33.8641,33.8863,12500.0
2014-01-27 15:30:00,45.8,45.84,45.76,45.76,25200.0,33.8863,33.9159,33.8567,33.8567,25200.0
2014-01-27 15:35:00,45.75,45.82,45.75,45.82,24100.0,33.8493,33.9011,33.8493,33.9011,24100.0
2014-01-27 15:40:00,45.84,45.86,45.76,45.78,14100.0,33.9159,33.9307,33.8567,33.8715,14100.0
2014-01-27 15:45:00,45.78,45.8,45.74,45.78,26100.0,33.8715,33.8863,33.8419,33.8715,26100.0
2014-01-27 15:50:00,45.78,45.8,45.71,45.71,23700.0,33.8715,33.8863,33.8197,33.8197,23700.0
2014-01-27 15:55:00,45.72,45.73,45.65,45.65,54600.0,33.8271,33.8345,33.7753,33.7753,54600.0
2014-01-28 09:30:00,46.07,46.07,45.91,45.96,78400.0,34.0861,34.0861,33.9677,34.0047,78400.0
2014-01-28 09:35:00,45.93,45.97,45.93,45.97,13500.0,33.9825,34.0121,33.9825,34.0121,13500.0
2014-01-28 09:40:00,45.98,46.08,45.96,46.08,8100.0,34.0195,34.0935,34.0047,34.0935,8100.0
2014-01-28 09:45:00,46.08,46.08,46.05,46.07,33700.0,34.0935,34.0935,34.0713,34.0861,33700.0
2014-01-28 09:50:00,46.07,46.09,46.05,46.09,6100.0,34.0861,34.1009,34.0713,34.1009,6100.0
2014-01-28 09:55:00,46.1,46.12,46.09,46.11,35200.0,34.1083,34.1231,34.1009,34.1157,35200.0
2014-01-28 10:00:00,46.13,46.18,46.12,46.15,7400.0,34.1305,34.1675,34.1231,34.1453,7400.0
2014-01-28 10:05:00,46.16,46.16,46.11,46.13,3600.0,34.1527,34.1527,34.1157,34.1305,3600.0
2014-01-28 10:10:00,46.13,46.13,46.1,46.11,15000.0,34.1305,34.1305,34.1083,34.1157,15000.0
2014-01-28 10:15:00,46.09,46.09,46.07,46.09,13100.0,34.1009,34.1009,34.0861,34.1009,13100.0
2014-01-28 10:20:00,46.09,46.14,46.09,46.12,5400.0,34.1009,34.1379,34.1009,34.1231,5400.0
2014-01-28 10:25:00,46.12,46.12,46.06,46.06,12700.0,34.1231,34.1231,34.0787,34.0787,12700.0
2014-01-28 10:30:00,46.08,46.14,46.08,46.12,7600.0,34.0935,34.1379,34.0935,34.1231,7600.0
2014-01-28 10:35:00,46.12,46.15,46.11,46.12,8600.0,34.1231,34.1453,34.1157,34.1231,8600.0
2014-01-28 10:40:00,46.08,46.1,46.07,46.1,4100.0,34.0935,34.1083,34.0861,34.1083,4100.0
2014-01-28 10:45:00,46.1,46.11,46.09,46.1,10100.0,34.1083,34.1157,34.1009,34.1083,10100.0
2014-01-28 10:50:00,46.1,46.1,46.05,46.06,6200.0,34.1083,34.1083,34.0713,34.0787,6200.0
2014-01-28 10:55:00,46.07,46.07,46.06,46.07,2700.0,34.0861,34.0861,34.0787,34.0861,2700.0
2014-01-28 11:00:00,46.07,46.13,46.07,46.12,5800.0,34.0861,34.1305,34.0861,34.1231,5800.0
2014-01-28 11:05:00,46.11,46.14,46.1,46.1,3800.0,34.1157,34.1379,34.1083,34.1083,3800.0
2014-01-28 11:10:00,46.09,46.11,46.09,46.09,4000.0,34.1009,34.1157,34.1009,34.1009,4000.0
2014-01-28 11:15:00,46.09,46.09,46.01,46.01,2000.0,34.1009,34.1009,34.0417,34.0417,2000.0
2014-01-28 11:20:00,46.02,46.02,45.98,45.98,3200.0,34.0491,34.0491,34.0195,34.0195,3200.0
2014-01-28 11:25:00,45.98,46.01,45.97,45.98,5200.0,34.0195,34.0417,34.0121,34.0195,5200.0
2014-01-28 11:30:00,45.98,46.0,45.97,45.99,3100.0,34.0195,34.0343,34.0121,34.0269,3100.0
2014-01-28 11:35:00,45.99,46.0,45.93,45.93,12300.0,34.0269,34.0343,33.9825,33.9825,12300.0
2014-01-28 11:40:00,45.92,45.95,45.91,45.94,9500.0,33.9751,33.9973,33.9677,33.9899,9500.0
2014-01-28 11:45:00,45.93,45.93,45.88,45.88,6700.0,33.9825,33.9825,33.9455,33.9455,6700.0
2014-01-28 11:50:00,45.88,45.94,45.88,45.94,5700.0,33.9455,33.9899,33.9455,33.9899,5700.0
2014-01-28 11:55:00,45.94,45.96,45.94,45.94,8900.0,33.9899,34.0047,33.9899,33.9899,8900.0
2014-01-28 12:00:00,45.94,45.98,45.93,45.98,5400.0,33.9899,34.0195,33.9825,34.0195,5400.0
2014-01-28 12:05:00,45.99,46.02,45.99,46.0,17000.0,34.0269,34.0491,34.0269,34.0343,17000.0
2014-01-28 12:10:00,46.0,46.05,45.98,46.05,24200.0,34.0343,34.0713,34.0195,34.0713,24200.0
2014-01-28 12:15:00,46.06,46.07,46.03,46.04,15600.0,34.0787,34.0861,34.0565,34.0639,15600.0
2014-01-28 12:20:00,46.05,46.05,46.03,46.04,10200.0,34.0713,34.0713,34.0565,34.0639,10200.0
2014-01-28 12:25:00,46.03,46.08,46.03,46.07,6700.0,34.0565,34.0935,34.0565,34.0861,6700.0
2014-01-28 12:30:00,46.08,46.1,46.08,46.1,14500.0,34.0935,34.1083,34.0935,34.1083,14500.0
2014-01-28 12:35:00,46.09,46.11,46.09,46.09,5000.0,34.1009,34.1157,34.1009,34.1009,5000.0
2014-01-28 12:40:00,46.08,46.1,46.06,46.06,2700.0,34.0935,34.1083,34.0787,34.0787,2700.0
2014-01-28 12:45:00,46.08,46.09,46.04,46.04,3800.0,34.0935,34.1009,34.0639,34.0639,3800.0
2014-01-28 12:50:00,46.03,46.03,46.01,46.01,9300.0,34.0565,34.0565,34.0417,34.0417,9300.0
2014-01-28 12:55:00,46.02,46.04,46.02,46.04,7800.0,34.0491,34.0639,34.0491,34.0639,7800.0
2014-01-28 13:00:00,46.06,46.06,46.02,46.04,7300.0,34.0787,34.0787,34.0491,34.0639,7300.0
2014-01-28 13:05:00,46.04,46.05,46.0,46.01,6900.0,34.0639,34.0713,34.0343,34.0417,6900.0
2014-01-28 13:10:00,46.03,46.05,46.02,46.05,9600.0,34.0565,34.0713,34.0491,34.0713,9600.0
2014-01-28 13:15:00,46.05,46.07,46.03,46.07,18900.0,34.0713,34.0861,34.0565,34.0861,18900.0
2014-01-28 13:20:00,46.07,46.09,46.04,46.04,17800.0,34.0861,34.1009,34.0639,34.0639,17800.0
2014-01-28 13:25:00,46.05,46.07,46.05,46.06,5200.0,34.0713,34.0861,34.0713,34.0787,5200.0
2014-01-28 13:30:00,46.06,46.08,46.06,46.08,39900.0,34.0787,34.0935,34.0787,34.0935,39900.0
2014-01-28 13:35:00,46.08,46.08,46.03,46.05,5200.0,34.0935,34.0935,34.0565,34.0713,5200.0
2014-01-28 13:40:00,46.06,46.07,46.04,46.06,8600.0,34.0787,34.0861,34.0639,34.0787,8600.0
2014-01-28 13:45:00,46.07,46.07,46.04,46.04,3200.0,34.0861,34.0861,34.0639,34.0639,3200.0
2014-01-28 13:50:00,46.05,46.06,46.03,46.04,7800.0,34.0713,34.0787,34.0565,34.0639,7800.0
2014-01-28 13:55:00,46.03,46.04,46.02,46.03,7100.0,34.0565,34.0639,34.0491,34.0565,7100.0
2014-01-28 14:00:00,46.03,46.05,46.01,46.01,9200.0,34.0565,34.0713,34.0417,34.0417,9200.0
2014-01-28 14:05:00,46.03,46.04,46.03,46.03,2100.0,34.0565,34.0639,34.0565,34.0565,2100.0
2014-01-28 14:10:00,46.04,46.05,46.03,46.03,12500.0,34.0639,34.0713,34.0565,34.0565,12500.0
2014-01-28 14:15:00,46.04,46.05,46.04,46.05,1900.0,34.0639,34.0713,34.0639,34.0713,1900.0
2014-01-28 14:20:00,46.04,46.07,46.04,46.07,5700.0,34.0639,34.0861,34.0639,34.0861,5700.0
2014-01-28 14:25:00,46.07,46.07,46.05,46.06,5600.0,34.0861,34.0861,34.0713,34.0787,5600.0
2014-01-28 14:30:00,46.06,46.07,46.06,46.07,12400.0,34.0787,34.0861,34.0787,34.0861,12400.0
2014-01-28 14:35:00,46.08,46.1,46.07,46.1,12300.0,34.0935,34.1083,34.0861,34.1083,12300.0
2014-01-28 14:40:00,46.1,46.1,46.08,46.08,12000.0,34.1083,34.1083,34.0935,34.0935,12000.0
2014-01-28 14:45:00,46.09,46.11,46.09,46.1,10700.0,34.1009,34.1157,34.1009,34.1083,10700.0
2014-01-28 14:50:00,46.1,46.12,46.1,46.1,4200.0,34.1083,34.1231,34.1083,34.1083,4200.0
2014-01-28 14:55:00,46.08,46.11,46.08,46.1,6500.0,34.0935,34.1157,34.0935,34.1083,6500.0
2014-01-28 15:00:00,46.1,46.11,46.07,46.08,3900.0,34.1083,34.1157,34.0861,34.0935,3900.0
2014-01-28 15:05:00,46.07,46.1,46.06,46.1,15600.0,34.0861,34.1083,34.0787,34.1083,15600.0
2014-01-28 15:10:00,46.08,46.09,46.08,46.08,36900.0,34.0935,34.1009,34.0935,34.0935,36900.0
2014-01-28 15:15:00,46.09,46.11,46.09,46.1,8900.0,34.1009,34.1157,34.1009,34.1083,8900.0
2014-01-28 15:20:00,46.09,46.14,46.09,46.14,32700.0,34.1009,34.1379,34.1009,34.1379,32700.0
2014-01-28 15:25:00,46.14,46.15,46.13,46.14,42500.0,34.1379,34.1453,34.1305,34.1379,42500.0
2014-01-28 15:30:00,46.14,46.16,46.13,46.14,35000.0,34.1379,34.1527,34.1305,34.1379,35000.0
2014-01-28 15:35:00,46.15,46.16,46.12,46.13,15300.0,34.1453,34.1527,34.1231,34.1305,15300.0
2014-01-28 15:40:00,46.13,46.14,46.12,46.12,39500.0,34.1305,34.1379,34.1231,34.1231,39500.0
2014-01-28 15:45:00,46.11,46.11,46.07,46.08,8100.0,34.1157,34.1157,34.0861,34.0935,8100.0
2014-01-28 15:50:00,46.07,46.07,46.04,46.05,4100.0,34.0861,34.0861,34.0639,34.0713,4100.0
2014-01-28 15:55:00,46.07,46.07,46.04,46.06,14600.0,34.0861,34.0861,34.0639,34.0787,14600.0
2014-01-29 09:30:00,45.52,45.63,45.36,45.41,48000.0,33.6791,33.7605,33.5608,33.5978,48000.0
2014-01-29 09:35:00,45.37,45.38,45.25,45.3,28100.0,33.5682,33.5756,33.4794,33.5164,28100.0
2014-01-29 09:40:00,45.32,45.48,45.31,45.48,53200.0,33.5312,33.6495,33.5238,33.6495,53200.0
2014-01-29 09:45:00,45.43,45.5,45.42,45.43,29600.0,33.6125,33.6643,33.6051,33.6125,29600.0
2014-01-29 09:50:00,45.37,45.51,45.37,45.51,37300.0,33.5682,33.6717,33.5682,33.6717,37300.0
2014-01-29 09:55:00,45.4,45.47,45.4,45.47,11200.0,33.5904,33.6421,33.5904,33.6421,11200.0
2014-01-29 10:00:00,45.46,45.55,45.46,45.52,8100.0,33.6347,33.7013,33.6347,33.6791,8100.0
2014-01-29 10:05:00,45.54,45.59,45.51,45.59,13100.0,33.6939,33.7309,33.6717,33.7309,13100.0
2014-01-29 10:10:00,45.6,45.6,45.49,45.49,8700.0,33.7383,33.7383,33.6569,33.6569,8700.0
2014-01-29 10:15:00,45.5,45.52,45.46,45.47,16100.0,33.6643,33.6791,33.6347,33.6421,16100.0
2014-01-29 10:20:00,45.46,45.47,45.41,45.47,18500.0,33.6347,33.6421,33.5978,33.6421,18500.0
2014-01-29 10:25:00,45.49,45.49,45.41,45.44,9400.0,33.6569,33.6569,33.5978,33.6199,9400.0
2014-01-29 10:30:00,45.46,45.53,45.46,45.53,15300.0,33.6347,33.6865,33.6347,33.6865,15300.0
2014-01-29 10:35:00,45.52,45.53,45.47,45.52,5800.0,33.6791,33.6865,33.6421,33.6791,5800.0
2014-01-29 10:40:00,45.54,45.6,45.52,45.6,10900.0,33.6939,33.7383,33.6791,33.7383,10900.0
2014-01-29 10:45:00,45.59,45.61,45.55,45.59,5400.0,33.7309,33.7457,33.7013,33.7309,5400.0
2014-01-29 10:50:00,45.6,45.66,45.58,45.66,3000.0,33.7383,33.7827,33.7235,33.7827,3000.0
2014-01-29 10:55:00,45.64,45.65,45.59,45.62,3200.0,33.7679,33.7753,33.7309,33.7531,3200.0
2014-01-29 11:00:00,45.66,45.71,45.65,45.71,2400.0,33.7827,33.8197,33.7753,33.8197,2400.0
2014-01-29 11:05:00,45.7,45.72,45.7,45.71,5000.0,33.8123,33.8271,33.8123,33.8197,5000.0
2014-01-29 11:10:00,45.72,45.73,45.71,45.73,20300.0,33.8271,33.8345,33.8197,33.8345,20300.0
2014-01-29 11:15:00,45.73,45.78,45.72,45.75,34900.0,33.8345,33.8715,33.8271,33.8493,34900.0
2014-01-29 11:20:00,45.76,45.81,45.74,45.8,14500.0,33.8567,33.8937,33.8419,33.8863,14500.0
2014-01-29 11:25:00,45.81,45.85,45.8,45.84,22900.0,33.8937,33.9233,33.8863,33.9159,22900.0
2014-01-29 11:30:00,45.86,45.86,45.82,45.82,35700.0,33.9307,33.9307,33.9011,33.9011,35700.0
2014-01-29 11:35:00,45.82,45.83,45.81,45.81,25600.0,33.9011,33.9085,33.8937,33.8937,25600.0
2014-01-29 11:40:00,45.8,45.8,45.77,45.79,21400.0,33.8863,33.8863,33.8641,33.8789,21400.0
2014-01-29 11:45:00,45.79,45.8,45.77,45.79,16500.0,33.8789,33.8863,33.8641,33.8789,16500.0
2014-01-29 11:50:00,45.8,45.85,45.79,45.84,33900.0,33.8863,33.9233,33.8789,33.9159,33900.0
2014-01-29 11:55:00,45.84,45.85,45.83,45.85,27000.0,33.9159,33.9233,33.9085,33.9233,27000.0
2014-01-29 12:00:00,45.86,45.87,45.83,45.83,23500.0,33.9307,33.9381,33.9085,33.9085,23500.0
2014-01-29 12:05:00,45.83,45.84,45.79,45.79,19900.0,33.9085,33.9159,33.8789,33.8789,19900.0
2014-01-29 12:10:00,45.77,45.77,45.75,45.75,15900.0,33.8641,33.8641,33.8493,33.8493,15900.0
2014-01-29 12:15:00,45.74,45.74,45.7,45.7,18900.0,33.8419,33.8419,33.8123,33.8123,18900.0
2014-01-29 12:20:00,45.7,45.74,45.69,45.73,26600.0,33.8123,33.8419,33.8049,33.8345,26600.0
2014-01-29 12:25:00,45.73,45.74,45.66,45.67,37300.0,33.8345,33.8419,33.7827,33.7901,37300.0
2014-01-29 12:30:00,45.68,45.68,45.62,45.62,14200.0,33.7975,33.7975,33.7531,33.7531,14200.0
2014-01-29 12:35:00,45.62,45.64,45.6,45.61,32500.0,33.7531,33.7679,33.7383,33.7457,32500.0
2014-01-29 12:40:00,45.61,45.64,45.6,45.63,17300.0,33.7457,33.7679,33.7383,33.7605,17300.0
2014-01-29 12:45:00,45.63,45.65,45.63,45.65,23800.0,33.7605,33.7753,33.7605,33.7753,23800.0
2014-01-29 12:50:00,45.65,45.65,45.61,45.61,30600.0,33.7753,33.7753,33.7457,33.7457,30600.0
2014-01-29 12:55:00,45.61,45.64,45.6,45.64,18900.0,33.7457,33.7679,33.7383,33.7679,18900.0
2014-01-29 13:00:00,45.63,45.75,45.58,45.59,120000.0,33.7605,33.8493,33.7235,33.7309,120000.0
2014-01-29 13:05:00,45.58,45.6,45.58,45.6,27400.0,33.7235,33.7383,33.7235,33.7383,27400.0
2014-01-29 13:10:00,45.61,45.62,45.55,45.61,15100.0,33.7457,33.7531,33.7013,33.7457,15100.0
2014-01-29 13:15:00,45.6,45.62,45.58,45.58,13100.0,33.7383,33.7531,33.7235,33.7235,13100.0
2014-01-29 13:20:00,45.57,45.63,45.57,45.62,5300.0,33.7161,33.7605,33.7161,33.7531,5300.0
2014-01-29 13:25:00,45.62,45.62,45.58,45.59,20300.0,33.7531,33.7531,33.7235,33.7309,20300.0
2014-01-29 13:30:00,45.59,45.62,45.59,45.6,2000.0,33.7309,33.7531,33.7309,33.7383,2000.0
2014-01-29 13:35:00,45.64,45.64,45.61,45.62,7500.0,33.7679,33.7679,33.7457,33.7531,7500.0
2014-01-29 13:40:00,45.59,45.61,45.55,45.55,17800.0,33.7309,33.7457,33.7013,33.7013,17800.0
2014-01-29 13:45:00,45.56,45.57,45.53,45.57,10200.0,33.7087,33.7161,33.6865,33.7161,10200.0
2014-01-29 13:50:00,45.58,45.62,45.57,45.62,3300.0,33.7235,33.7531,33.7161,33.7531,3300.0
2014-01-29 13:55:00,45.63,45.66,45.59,45.59,4000.0,33.7605,33.7827,33.7309,33.7309,4000.0
2014-01-29 14:00:00,45.58,45.65,45.43,45.62,12200.0,33.7235,33.7753,33.6125,33.7531,12200.0
2014-01-29 14:05:00,45.6,45.66,45.4,45.51,5600.0,33.7383,33.7827,33.5904,33.6717,5600.0
2014-01-29 14:10:00,45.51,45.51,45.34,45.42,8900.0,33.6717,33.6717,33.546,33.6051,8900.0
2014-01-29 14:15:00,45.41,45.42,45.26,45.32,41300.0,33.5978,33.6051,33.4868,33.5312,41300.0
2014-01-29 14:20:00,45.31,45.39,45.26,45.38,20500.0,33.5238,33.583,33.4868,33.5756,20500.0
2014-01-29 14:25:00,45.4,45.51,45.38,45.48,15400.0,33.5904,33.6717,33.5756,33.6495,15400.0
2014-01-29 14:30:00,45.46,45.58,45.42,45.57,20400.0,33.6347,33.7235,33.6051,33.7161,20400.0
2014-01-29 14:35:00,45.59,45.59,45.49,45.56,12900.0,33.7309,33.7309,33.6569,33.7087,12900.0
2014-01-29 14:40:00,45.6,45.61,45.5,45.53,19100.0,33.7383,33.7457,33.6643,33.6865,19100.0
2014-01-29 14:45:00,45.54,45.55,45.43,45.43,41400.0,33.6939,33.7013,33.6125,33.6125,41400.0
2014-01-29 14:50:00,45.43,45.49,45.42,45.42,17300.0,33.6125,33.6569,33.6051,33.6051,17300.0
2014-01-29 14:55:00,45.41,45.41,45.33,45.33,15100.0,33.5978,33.5978,33.5386,33.5386,15100.0
2014-01-29 15:00:00,45.32,45.39,45.31,45.39,8900.0,33.5312,33.583,33.5238,33.583,8900.0
2014-01-29 15:05:00,45.35,45.39,45.31,45.36,6100.0,33.5534,33.583,33.5238,33.5608,6100.0
2014-01-29 15:10:00,45.35,45.35,45.23,45.23,22500.0,33.5534,33.5534,33.4646,33.4646,22500.0
2014-01-29 15:15:00,45.24,45.37,45.22,45.24,29700.0,33.472,33.5682,33.4572,33.472,29700.0
2014-01-29 15:20:00,45.22,45.28,45.22,45.28,4900.0,33.4572,33.5016,33.4572,33.5016,4900.0
2014-01-29 15:25:00,45.32,45.34,45.26,45.27,11500.0,33.5312,33.546,33.4868,33.4942,11500.0
2014-01-29 15:30:00,45.26,45.35,45.24,45.28,37200.0,33.4868,33.5534,33.472,33.5016,37200.0
2014-01-29 15:35:00,45.29,45.36,45.26,45.36,33500.0,33.509,33.5608,33.4868,33.5608,33500.0
2014-01-29 15:40:00,45.32,45.4,45.29,45.4,15900.0,33.5312,33.5904,33.509,33.5904,15900.0
2014-01-29 15:45:00,45.41,45.46,45.39,45.39,12300.0,33.5978,33.6347,33.583,33.583,12300.0
2014-01-29 15:50:00,45.39,45.41,45.32,45.41,21100.0,33.583,33.5978,33.5312,33.5978,21100.0
2014-01-29 15:55:00,45.4,45.42,45.35,45.39,32900.0,33.5904,33.6051,33.5534,33.583,32900.0
2014-01-30 09:30:00,46.05,46.09,46.0,46.03,40900.0,34.0713,34.1009,34.0343,34.0565,40900.0
2014-01-30 09:35:00,46.07,46.09,46.05,46.07,29500.0,34.0861,34.1009,34.0713,34.0861,29500.0
2014-01-30 09:40:00,46.03,46.03,45.92,45.93,7600.0,34.0565,34.0565,33.9751,33.9825,7600.0
2014-01-30 09:45:00,45.91,45.91,45.86,45.87,21900.0,33.9677,33.9677,33.9307,33.9381,21900.0
2014-01-30 09:50:00,45.87,45.88,45.85,45.87,10100.0,33.9381,33.9455,33.9233,33.9381,10100.0
2014-01-30 09:55:00,45.83,45.83,45.79,45.8,23300.0,33.9085,33.9085,33.8789,33.8863,23300.0
2014-01-30 10:00:00,45.8,45.83,45.73,45.83,9800.0,33.8863,33.9085,33.8345,33.9085,9800.0
2014-01-30 10:05:00,45.8,45.8,45.76,45.79,3400.0,33.8863,33.8863,33.8567,33.8789,3400.0
2014-01-30 10:10:00,45.78,45.82,45.78,45.78,5700.0,33.8715,33.9011,33.8715,33.8715,5700.0
2014-01-30 10:15:00,45.79,45.8,45.74,45.78,18800.0,33.8789,33.8863,33.8419,33.8715,18800.0
2014-01-30 10:20:00,45.75,45.78,45.75,45.76,4100.0,33.8493,33.8715,33.8493,33.8567,4100.0
2014-01-30 10:25:00,45.75,45.82,45.75,45.8,6900.0,33.8493,33.9011,33.8493,33.8863,6900.0
2014-01-30 10:30:00,45.78,45.84,45.78,45.83,9800.0,33.8715,33.9159,33.8715,33.9085,9800.0
2014-01-30 10:35:00,45.86,45.9,45.85,45.88,9500.0,33.9307,33.9603,33.9233,33.9455,9500.0
2014-01-30 10:40:00,45.91,45.92,45.89,45.91,8500.0,33.9677,33.9751,33.9529,33.9677,8500.0
2014-01-30 10:45:00,45.92,45.92,45.86,45.86,2900.0,33.9751,33.9751,33.9307,33.9307,2900.0
2014-01-30 10:50:00,45.85,45.89,45.85,45.87,21100.0,33.9233,33.9529,33.9233,33.9381,21100.0
2014-01-30 10:55:00,45.88,45.9,45.88,45.88,4300.0,33.9455,33.9603,33.9455,33.9455,4300.0
2014-01-30 11:00:00,45.9,45.91,45.88,45.9,2100.0,33.9603,33.9677,33.9455,33.9603,2100.0
2014-01-30 11:05:00,45.91,45.91,45.88,45.89,5300.0,33.9677,33.9677,33.9455,33.9529,5300.0
2014-01-30 11:10:00,45.88,45.92,45.87,45.9,7400.0,33.9455,33.9751,33.9381,33.9603,7400.0
2014-01-30 11:15:00,45.91,45.94,45.91,45.91,7000.0,33.9677,33.9899,33.9677,33.9677,7000.0
2014-01-30 11:20:00,45.95,45.98,45.92,45.92,1800.0,33.9973,34.0195,33.9751,33.9751,1800.0
2014-01-30 11:25:00,45.89,45.89,45.87,45.87,1000.0,33.9529,33.9529,33.9381,33.9381,1000.0
2014-01-30 11:30:00,45.89,45.92,45.89,45.89,2300.0,33.9529,33.9751,33.9529,33.9529,2300.0
2014-01-30 11:35:00,45.91,45.92,45.91,45.92,6100.0,33.9677,33.9751,33.9677,33.9751,6100.0
2014-01-30 11:40:00,45.92,45.95,45.92,45.92,6100.0,33.9751,33.9973,33.9751,33.9751,6100.0
2014-01-30 11:45:00,45.94,45.96,45.93,45.95,10100.0,33.9899,34.0047,33.9825,33.9973,10100.0
2014-01-30 11:50:00,45.95,46.0,45.95,46.0,5000.0,33.9973,34.0343,33.9973,34.0343,5000.0
2014-01-30 11:55:00,46.01,46.04,46.01,46.01,3900.0,34.0417,34.0639,34.0417,34.0417,3900.0
2014-01-30 12:00:00,46.01,46.01,45.99,45.99,11200.0,34.0417,34.0417,34.0269,34.0269,11200.0
2014-01-30 12:05:00,46.0,46.02,46.0,46.01,4200.0,34.0343,34.0491,34.0343,34.0417,4200.0
2014-01-30 12:10:00,46.02,46.02,45.99,45.99,4600.0,34.0491,34.0491,34.0269,34.0269,4600.0
2014-01-30 12:15:00,45.99,46.0,45.99,45.99,3300.0,34.0269,34.0343,34.0269,34.0269,3300.0
2014-01-30 12:20:00,45.98,45.98,45.97,45.98,5300.0,34.0195,34.0195,34.0121,34.0195,5300.0
2014-01-30 12:25:00,45.95,45.95,45.92,45.92,3000.0,33.9973,33.9973,33.9751,33.9751,3000.0
2014-01-30 12:30:00,45.92,45.96,45.92,45.95,9100.0,33.9751,34.0047,33.9751,33.9973,9100.0
2014-01-30 12:35:00,45.94,45.96,45.94,45.96,4400.0,33.9899,34.0047,33.9899,34.0047,4400.0
2014-01-30 12:40:00,45.99,46.0,45.96,45.96,3500.0,34.0269,34.0343,34.0047,34.0047,3500.0
2014-01-30 12:45:00,45.96,45.96,45.96,45.96,0.0,34.0047,34.0047,34.0047,34.0047,0.0
2014-01-30 12:50:00,45.95,45.96,45.94,45.94,2800.0,33.9973,34.0047,33.9899,33.9899,2800.0
2014-01-30 12:55:00,45.96,45.96,45.94,45.94,1100.0,34.0047,34.0047,33.9899,33.9899,1100.0
2014-01-30 13:00:00,45.91,45.91,45.89,45.89,1800.0,33.9677,33.9677,33.9529,33.9529,1800.0
2014-01-30 13:05:00,45.85,45.86,45.82,45.83,11300.0,33.9233,33.9307,33.9011,33.9085,11300.0
2014-01-30 13:10:00,45.82,45.82,45.77,45.77,34400.0,33.9011,33.9011,33.8641,33.8641,34400.0
2014-01-30 13:15:00,45.77,45.83,45.77,45.82,30400.0,33.8641,33.9085,33.8641,33.9011,30400.0
2014-01-30 13:20:00,45.82,45.83,45.81,45.82,3000.0,33.9011,33.9085,33.8937,33.9011,3000.0
2014-01-30 13:25:00,45.81,45.82,45.81,45.81,8900.0,33.8937,33.9011,33.8937,33.8937,8900.0
2014-01-30 13:30:00,45.82,45.82,45.78,45.78,5300.0,33.9011,33.9011,33.8715,33.8715,5300.0
2014-01-30 13:35:00,45.79,45.8,45.78,45.79,12600.0,33.8789,33.8863,33.8715,33.8789,12600.0
2014-01-30 13:40:00,45.78,45.79,45.76,45.77,5100.0,33.8715,33.8789,33.8567,33.8641,5100.0
2014-01-30 13:45:00,45.77,45.77,45.77,45.77,600.0,33.8641,33.8641,33.8641,33.8641,600.0
2014-01-30 13:50:00,45.76,45.77,45.75,45.75,6300.0,33.8567,33.8641,33.8493,33.8493,6300.0
2014-01-30 13:55:00,45.74,45.75,45.73,45.73,6100.0,33.8419,33.8493,33.8345,33.8345,6100.0
2014-01-30 14:00:00,45.74,45.75,45.71,45.71,9500.0,33.8419,33.8493,33.8197,33.8197,9500.0
2014-01-30 14:05:00,45.72,45.74,45.69,45.69,6100.0,33.8271,33.8419,33.8049,33.8049,6100.0
2014-01-30 14:10:00,45.69,45.69,45.68,45.68,1700.0,33.8049,33.8049,33.7975,33.7975,1700.0
2014-01-30 14:15:00,45.68,45.68,45.67,45.68,4100.0,33.7975,33.7975,33.7901,33.7975,4100.0
2014-01-30 14:20:00,45.68,45.72,45.68,45.72,3700.0,33.7975,33.8271,33.7975,33.8271,3700.0
2014-01-30 14:25:00,45.71,45.71,45.71,45.71,400.0,33.8197,33.8197,33.8197,33.8197,400.0
2014-01-30 14:30:00,45.74,45.75,45.7,45.7,37000.0,33.8419,33.8493,33.8123,33.8123,37000.0
2014-01-30 14:35:00,45.7,45.7,45.67,45.7,2300.0,33.8123,33.8123,33.7901,33.8123,2300.0
2014-01-30 14:40:00,45.72,45.77,45.72,45.75,10800.0,33.8271,33.8641,33.8271,33.8493,10800.0
2014-01-30 14:45:00,45.75,45.76,45.73,45.73,2200.0,33.8493,33.8567,33.8345,33.8345,2200.0
2014-01-30 14:50:00,45.75,45.78,45.75,45.77,2800.0,33.8493,33.8715,33.8493,33.8641,2800.0
2014-01-30 14:55:00,45.78,45.81,45.77,45.81,9100.0,33.8715,33.8937,33.8641,33.8937,9100.0
2014-01-30 15:00:00,45.82,45.89,45.82,45.88,6300.0,33.9011,33.9529,33.9011,33.9455,6300.0
2014-01-30 15:05:00,45.87,45.87,45.84,45.85,1800.0,33.9381,33.9381,33.9159,33.9233,1800.0
2014-01-30 15:10:00,45.85,45.9,45.85,45.89,4500.0,33.9233,33.9603,33.9233,33.9529,4500.0
2014-01-30 15:15:00,45.91,45.91,45.87,45.88,9800.0,33.9677,33.9677,33.9381,33.9455,9800.0
2014-01-30 15:20:00,45.87,45.88,45.85,45.88,8000.0,33.9381,33.9455,33.9233,33.9455,8000.0
2014-01-30 15:25:00,45.88,45.88,45.86,45.87,5400.0,33.9455,33.9455,33.9307,33.9381,5400.0
2014-01-30 15:30:00,45.88,45.88,45.85,45.85,7900.0,33.9455,33.9455,33.9233,33.9233,7900.0
2014-01-30 15:35:00,45.85,45.88,45.85,45.87,3600.0,33.9233,33.9455,33.9233,33.9381,3600.0
2014-01-30 15:40:00,45.88,45.88,45.86,45.87,26400.0,33.9455,33.9455,33.9307,33.9381,26400.0
2014-01-30 15:45:00,45.88,45.88,45.83,45.83,6400.0,33.9455,33.9455,33.9085,33.9085,6400.0
2014-01-30 15:50:00,45.83,45.83,45.8,45.81,62100.0,33.9085,33.9085,33.8863,33.8937,62100.0
2014-01-30 15:55:00,45.81,45.81,45.74,45.81,15900.0,33.8937,33.8937,33.8419,33.8937,15900.0
2014-01-31 09:30:00,45.34,45.34,45.17,45.3,48200.0,33.546,33.546,33.4202,33.5164,48200.0
2014-01-31 09:35:00,45.33,45.33,45.29,45.31,5500.0,33.5386,33.5386,33.509,33.5238,5500.0
2014-01-31 09:40:00,45.24,45.3,45.18,45.3,9900.0,33.472,33.5164,33.4276,33.5164,9900.0
2014-01-31 09:45:00,45.3,45.42,45.28,45.41,32300.0,33.5164,33.6051,33.5016,33.5978,32300.0
2014-01-31 09:50:00,45.42,45.46,45.37,45.37,12100.0,33.6051,33.6347,33.5682,33.5682,12100.0
2014-01-31 09:55:00,45.34,45.36,45.28,45.35,13900.0,33.546,33.5608,33.5016,33.5534,13900.0
2014-01-31 10:00:00,45.36,45.43,45.36,45.4,5400.0,33.5608,33.6125,33.5608,33.5904,5400.0
2014-01-31 10:05:00,45.35,45.44,45.35,45.41,9600.0,33.5534,33.6199,33.5534,33.5978,9600.0
2014-01-31 10:10:00,45.42,45.46,45.41,45.44,5300.0,33.6051,33.6347,33.5978,33.6199,5300.0
2014-01-31 10:15:00,45.43,45.49,45.43,45.46,17100.0,33.6125,33.6569,33.6125,33.6347,17100.0
2014-01-31 10:20:00,45.45,45.49,45.43,45.46,12500.0,33.6273,33.6569,33.6125,33.6347,12500.0
2014-01-31 10:25:00,45.44,45.44,45.38,45.38,5900.0,33.6199,33.6199,33.5756,33.5756,5900.0
2014-01-31 10:30:00,45.41,45.41,45.38,45.38,3700.0,33.5978,33.5978,33.5756,33.5756,3700.0
2014-01-31 10:35:00,45.35,45.38,45.35,45.38,1500.0,33.5534,33.5756,33.5534,33.5756,1500.0
2014-01-31 10:40:00,45.4,45.46,45.4,45.44,4800.0,33.5904,33.6347,33.5904,33.6199,4800.0
2014-01-31 10:45:00,45.41,45.43,45.37,45.43,1700.0,33.5978,33.6125,33.5682,33.6125,1700.0
2014-01-31 10:50:00,45.48,45.52,45.47,45.48,5900.0,33.6495,33.6791,33.6421,33.6495,5900.0
2014-01-31 10:55:00,45.46,45.51,45.46,45.48,7300.0,33.6347,33.6717,33.6347,33.6495,7300.0
2014-01-31 11:00:00,45.5,45.57,45.49,45.57,10400.0,33.6643,33.7161,33.6569,33.7161,10400.0
2014-01-31 11:05:00,45.59,45.67,45.57,45.67,4000.0,33.7309,33.7901,33.7161,33.7901,4000.0
2014-01-31 11:10:00,45.66,45.66,45.62,45.64,8700.0,33.7827,33.7827,33.7531,33.7679,8700.0
2014-01-31 11:15:00,45.66,45.69,45.62,45.63,8100.0,33.7827,33.8049,33.7531,33.7605,8100.0
2014-01-31 11:20:00,45.63,45.67,45.62,45.67,17900.0,33.7605,33.7901,33.7531,33.7901,17900.0
2014-01-31 11:25:00,45.66,45.71,45.64,45.7,7700.0,33.7827,33.8197,33.7679,33.8123,7700.0
2014-01-31 11:30:00,45.72,45.74,45.69,45.69,9100.0,33.8271,33.8419,33.8049,33.8049,9100.0
2014-01-31 11:35:00,45.69,45.69,45.64,45.68,5500.0,33.8049,33.8049,33.7679,33.7975,5500.0
2014-01-31 11:40:00,45.69,45.69,45.65,45.67,6300.0,33.8049,33.8049,33.7753,33.7901,6300.0
2014-01-31 11:45:00,45.68,45.68,45.64,45.65,9600.0,33.7975,33.7975,33.7679,33.7753,9600.0
2014-01-31 11:50:00,45.66,45.66,45.62,45.62,11000.0,33.7827,33.7827,33.7531,33.7531,11000.0
2014-01-31 11:55:00,45.67,45.71,45.67,45.71,4000.0,33.7901,33.8197,33.7901,33.8197,4000.0
2014-01-31 12:00:00,45.73,45.77,45.73,45.77,2700.0,33.8345,33.8641,33.8345,33.8641,2700.0
2014-01-31 12:05:00,45.76,45.79,45.75,45.77,7000.0,33.8567,33.8789,33.8493,33.8641,7000.0
2014-01-31 12:10:00,45.77,45.78,45.73,45.74,56400.0,33.8641,33.8715,33.8345,33.8419,56400.0
2014-01-31 12:15:00,45.74,45.76,45.72,45.72,6800.0,33.8419,33.8567,33.8271,33.8271,6800.0
2014-01-31 12:20:00,45.73,45.73,45.67,45.67,2000.0,33.8345,33.8345,33.7901,33.7901,2000.0
2014-01-31 12:25:00,45.66,45.69,45.66,45.69,3600.0,33.7827,33.8049,33.7827,33.8049,3600.0
2014-01-31 12:30:00,45.7,45.7,45.64,45.64,3300.0,33.8123,33.8123,33.7679,33.7679,3300.0
2014-01-31 12:35:00,45.62,45.68,45.62,45.66,3200.0,33.7531,33.7975,33.7531,33.7827,3200.0
2014-01-31 12:40:00,45.64,45.67,45.64,45.66,3100.0,33.7679,33.7901,33.7679,33.7827,3100.0
2014-01-31 12:45:00,45.7,45.71,45.68,45.7,2000.0,33.8123,33.8197,33.7975,33.8123,2000.0
2014-01-31 12:50:00,45.7,45.71,45.7,45.7,1200.0,33.8123,33.8197,33.8123,33.8123,1200.0
2014-01-31 12:55:00,45.7,45.7,45.68,45.68,900.0,33.8123,33.8123,33.7975,33.7975,900.0
2014-01-31 13:00:00,45.69,45.7,45.67,45.67,3000.0,33.8049,33.8123,33.7901,33.7901,3000.0
2014-01-31 13:05:00,45.66,45.67,45.63,45.66,4000.0,33.7827,33.7901,33.7605,33.7827,4000.0
2014-01-31 13:10:00,45.66,45.67,45.64,45.66,13200.0,33.7827,33.7901,33.7679,33.7827,13200.0
2014-01-31 13:15:00,45.67,45.67,45.63,45.64,5700.0,33.7901,33.7901,33.7605,33.7679,5700.0
2014-01-31 13:20:00,45.6,45.66,45.6,45.65,1200.0,33.7383,33.7827,33.7383,33.7753,1200.0
2014-01-31 13:25:00,45.65,45.67,45.65,45.65,2900.0,33.7753,33.7901,33.7753,33.7753,2900.0
2014-01-31 13:30:00,45.67,45.69,45.67,45.67,1900.0,33.7901,33.8049,33.7901,33.7901,1900.0
2014-01-31 13:35:00,45.67,45.68,45.67,45.67,900.0,33.7901,33.7975,33.7901,33.7901,900.0
2014-01-31 13:40:00,45.68,45.73,45.68,45.72,4600.0,33.7975,33.8345,33.7975,33.8271,4600.0
2014-01-31 13:45:00,45.71,45.8,45.71,45.79,14100.0,33.8197,33.8863,33.8197,33.8789,14100.0
2014-01-31 13:50:00,45.81,45.84,45.8,45.83,8300.0,33.8937,33.9159,33.8863,33.9085,8300.0
2014-01-31 13:55:00,45.82,45.87,45.82,45.87,3900.0,33.9011,33.9381,33.9011,33.9381,3900.0
2014-01-31 14:00:00,45.86,45.89,45.84,45.89,5200.0,33.9307,33.9529,33.9159,33.9529,5200.0
2014-01-31 14:05:00,45.84,45.86,45.83,45.86,1300.0,33.9159,33.9307,33.9085,33.9307,1300.0
2014-01-31 14:10:00,45.83,45.86,45.81,45.86,4200.0,33.9085,33.9307,33.8937,33.9307,4200.0
2014-01-31 14:15:00,45.86,45.86,45.84,45.84,2300.0,33.9307,33.9307,33.9159,33.9159,2300.0
2014-01-31 14:20:00,45.85,45.85,45.83,45.85,2700.0,33.9233,33.9233,33.9085,33.9233,2700.0
2014-01-31 14:25:00,45.85,45.88,45.85,45.88,2700.0,33.9233,33.9455,33.9233,33.9455,2700.0
2014-01-31 14:30:00,45.87,45.87,45.87,45.87,200.0,33.9381,33.9381,33.9381,33.9381,200.0
2014-01-31 14:35:00,45.84,45.89,45.84,45.88,10300.0,33.9159,33.9529,33.9159,33.9455,10300.0
2014-01-31 14:40:00,45.89,45.93,45.88,45.93,22900.0,33.9529,33.9825,33.9455,33.9825,22900.0
2014-01-31 14:45:00,45.94,45.96,45.94,45.95,4600.0,33.9899,34.0047,33.9899,33.9973,4600.0
2014-01-31 14:50:00,45.95,45.96,45.86,45.86,7700.0,33.9973,34.0047,33.9307,33.9307,7700.0
2014-01-31 14:55:00,45.87,45.87,45.87,45.87,100.0,33.9381,33.9381,33.9381,33.9381,100.0
2014-01-31 15:00:00,45.83,45.86,45.8,45.86,4600.0,33.9085,33.9307,33.8863,33.9307,4600.0
2014-01-31 15:05:00,45.81,45.81,45.78,45.78,1700.0,33.8937,33.8937,33.8715,33.8715,1700.0
2014-01-31 15:10:00,45.81,45.82,45.78,45.82,14600.0,33.8937,33.9011,33.8715,33.9011,14600.0
2014-01-31 15:15:00,45.81,45.85,45.79,45.79,6500.0,33.8937,33.9233,33.8789,33.8789,6500.0
2014-01-31 15:20:00,45.78,45.79,45.77,45.79,13700.0,33.8715,33.8789,33.8641,33.8789,13700.0
2014-01-31 15:25:00,45.79,45.82,45.78,45.82,17900.0,33.8789,33.9011,33.8715,33.9011,17900.0
2014-01-31 15:30:00,45.84,45.87,45.83,45.83,5800.0,33.9159,33.9381,33.9085,33.9085,5800.0
2014-01-31 15:35:00,45.84,45.84,45.81,45.82,41600.0,33.9159,33.9159,33.8937,33.9011,41600.0
2014-01-31 15:40:00,45.82,45.83,45.78,45.8,32900.0,33.9011,33.9085,33.8715,33.8863,32900.0
2014-01-31 15:45:00,45.79,45.81,45.75,45.77,22000.0,33.8789,33.8937,33.8493,33.8641,22000.0
2014-01-31 15:50:00,45.77,45.77,45.75,45.75,8200.0,33.8641,33.8641,33.8493,33.8493,8200.0
2014-01-31 15:55:00,45.74,45.78,45.68,45.78,108400.0,33.8419,33.8715,33.7975,33.8715,108400.0
2014-02-03 09:30:00,45.46,45.5,45.43,45.43,17800.0,33.6347,33.6643,33.6125,33.6125,17800.0
2014-02-03 09:35:00,45.46,45.5,45.42,45.43,17100.0,33.6347,33.6643,33.6051,33.6125,17100.0
2014-02-03 09:40:00,45.4,45.42,45.32,45.32,9200.0,33.5904,33.6051,33.5312,33.5312,9200.0
2014-02-03 09:45:00,45.31,45.31,45.27,45.28,2000.0,33.5238,33.5238,33.4942,33.5016,2000.0
2014-02-03 09:50:00,45.27,45.3,45.27,45.29,1500.0,33.4942,33.5164,33.4942,33.509,1500.0
2014-02-03 09:55:00,45.29,45.29,45.26,45.26,2200.0,33.509,33.509,33.4868,33.4868,2200.0
2014-02-03 10:00:00,45.24,45.24,45.09,45.19,34800.0,33.472,33.472,33.361,33.435,34800.0
2014-02-03 10:05:00,45.2,45.27,45.18,45.25,9200.0,33.4424,33.4942,33.4276,33.4794,9200.0
2014-02-03 10:10:00,45.17,45.17,45.08,45.1,9700.0,33.4202,33.4202,33.3536,33.3684,9700.0
2014-02-03 10:15:00,45.12,45.12,45.02,45.02,11300.0,33.3832,33.3832,33.3092,33.3092,11300.0
2014-02-03 10:20:00,45.02,45.12,45.02,45.09,24000.0,33.3092,33.3832,33.3092,33.361,24000.0
2014-02-03 10:25:00,45.09,45.14,45.09,45.13,5100.0,33.361,33.398,33.361,33.3906,5100.0
2014-02-03 10:30:00,45.12,45.13,45.09,45.1,22000.0,33.3832,33.3906,33.361,33.3684,22000.0
2014-02-03 10:35:00,45.15,45.25,45.15,45.25,42800.0,33.4054,33.4794,33.4054,33.4794,42800.0
2014-02-03 10:40:00,45.28,45.3,45.24,45.29,50800.0,33.5016,33.5164,33.472,33.509,50800.0
2014-02-03 10:45:00,45.29,45.34,45.29,45.29,26000.0,33.509,33.546,33.509,33.509,26000.0
2014-02-03 10:50:00,45.28,45.33,45.25,45.25,13200.0,33.5016,33.5386,33.4794,33.4794,13200.0
2014-02-03 10:55:00,45.24,45.26,45.22,45.23,24600.0,33.472,33.4868,33.4572,33.4646,24600.0
2014-02-03 11:00:00,45.22,45.22,45.14,45.14,26300.0,33.4572,33.4572,33.398,33.398,26300.0
2014-02-03 11:05:00,45.14,45.15,45.09,45.09,25800.0,33.398,33.4054,33.361,33.361,25800.0
2014-02-03 11:10:00,45.09,45.12,45.06,45.06,21100.0,33.361,33.3832,33.3388,33.3388,21100.0
2014-02-03 11:15:00,45.06,45.15,45.05,45.14,16100.0,33.3388,33.4054,33.3314,33.398,16100.0
2014-02-03 11:20:00,45.13,45.16,45.12,45.14,12000.0,33.3906,33.4128,33.3832,33.398,12000.0
2014-02-03 11:25:00,45.14,45.16,45.14,45.14,4100.0,33.398,33.4128,33.398,33.398,4100.0
2014-02-03 11:30:00,45.15,45.2,45.15,45.19,5600.0,33.4054,33.4424,33.4054,33.435,5600.0
2014-02-03 11:35:00,45.15,45.16,45.14,45.15,7500.0,33.4054,33.4128,33.398,33.4054,7500.0
2014-02-03 11:40:00,45.15,45.15,45.1,45.1,12300.0,33.4054,33.4054,33.3684,33.3684,12300.0
2014-02-03 11:45:00,45.07,45.07,45.02,45.02,11200.0,33.3462,33.3462,33.3092,33.3092,11200.0
2014-02-03 11:50:00,45.03,45.04,45.02,45.02,6000.0,33.3166,33.324,33.3092,33.3092,6000.0
2014-02-03 11:55:00,45.03,45.03,44.94,44.94,18100.0,33.3166,33.3166,33.25,33.25,18100.0
2014-02-03 12:00:00,44.93,44.93,44.88,44.9,10100.0,33.2426,33.2426,33.2056,33.2204,10100.0
2014-02-03 12:05:00,44.88,44.96,44.88,44.94,6100.0,33.2056,33.2648,33.2056,33.25,6100.0
2014-02-03 12:10:00,44.92,44.92,44.88,44.89,1700.0,33.2352,33.2352,33.2056,33.213,1700.0
2014-02-03 12:15:00,44.93,44.94,44.89,44.9,4100.0,33.2426,33.25,33.213,33.2204,4100.0
2014-02-03 12:20:00,44.89,44.91,44.84,44.91,5600.0,33.213,33.2278,33.176,33.2278,5600.0
2014-02-03 12:25:00,44.92,44.93,44.9,44.93,4900.0,33.2352,33.2426,33.2204,33.2426,4900.0
2014-02-03 12:30:00,44.94,45.0,44.94,44.99,4400.0,33.25,33.2944,33.25,33.287,4400.0
2014-02-03 12:35:00,45.01,45.01,44.92,44.92,7900.0,33.3018,33.3018,33.2352,33.2352,7900.0
2014-02-03 12:40:00,44.97,44.99,44.97,44.97,1500.0,33.2722,33.287,33.2722,33.2722,1500.0
2014-02-03 12:45:00,44.98,44.99,44.97,44.98,700.0,33.2796,33.287,33.2722,33.2796,700.0
2014-02-03 12:50:00,44.96,44.97,44.93,44.97,12400.0,33.2648,33.2722,33.2426,33.2722,12400.0
2014-02-03 12:55:00,44.94,44.94,44.91,44.91,1700.0,33.25,33.25,33.2278,33.2278,1700.0
2014-02-03 13:00:00,44.9,44.92,44.87,44.88,6700.0,33.2204,33.2352,33.1982,33.2056,6700.0
2014-02-03 13:05:00,44.85,44.86,44.8,44.82,2200.0,33.1834,33.1908,33.1464,33.1612,2200.0
2014-02-03 13:10:00,44.83,44.87,44.83,44.86,29300.0,33.1686,33.1982,33.1686,33.1908,29300.0
2014-02-03 13:15:00,44.82,44.87,44.81,44.81,104000.0,33.1612,33.1982,33.1538,33.1538,104000.0
2014-02-03 13:20:00,44.81,44.82,44.79,44.8,54700.0,33.1538,33.1612,33.139,33.1464,54700.0
2014-02-03 13:25:00,44.79,44.79,44.74,44.74,20600.0,33.139,33.139,33.102,33.102,20600.0
2014-02-03 13:30:00,44.74,44.79,44.73,44.79,11600.0,33.102,33.139,33.0946,33.139,11600.0
2014-02-03 13:35:00,44.78,44.78,44.7,44.71,49300.0,33.1316,33.1316,33.0724,33.0798,49300.0
2014-02-03 13:40:00,44.7,44.78,44.68,44.75,34900.0,33.0724,33.1316,33.0576,33.1094,34900.0
2014-02-03 13:45:00,44.74,44.74,44.68,44.71,3300.0,33.102,33.102,33.0576,33.0798,3300.0
2014-02-03 13:50:00,44.72,44.73,44.69,44.73,45400.0,33.0872,33.0946,33.065,33.0946,45400.0
2014-02-03 13:55:00,44.73,44.78,44.73,44.77,4300.0,33.0946,33.1316,33.0946,33.1242,4300.0
2014-02-03 14:00:00,44.76,44.77,44.74,44.76,22800.0,33.1168,33.1242,33.102,33.1168,22800.0
2014-02-03 14:05:00,44.75,44.82,44.75,44.76,14600.0,33.1094,33.1612,33.1094,33.1168,14600.0
2014-02-03 14:10:00,44.78,44.82,44.78,44.82,5300.0,33.1316,33.1612,33.1316,33.1612,5300.0
2014-02-03 14:15:00,44.81,44.85,44.8,44.84,5100.0,33.1538,33.1834,33.1464,33.176,5100.0
2014-02-03 14:20:00,44.84,44.84,44.8,44.8,3800.0,33.176,33.176,33.1464,33.1464,3800.0
2014-02-03 14:25:00,44.81,44.82,44.78,44.8,7800.0,33.1538,33.1612,33.1316,33.1464,7800.0
2014-02-03 14:30:00,44.79,44.8,44.76,44.76,81000.0,33.139,33.1464,33.1168,33.1168,81000.0
2014-02-03 14:35:00,44.76,44.76,44.73,44.74,10600.0,33.1168,33.1168,33.0946,33.102,10600.0
2014-02-03 14:40:00,44.75,44.78,44.7,44.74,7800.0,33.1094,33.1316,33.0724,33.102,7800.0
2014-02-03 14:45:00,44.74,44.76,44.72,44.74,20700.0,33.102,33.1168,33.0872,33.102,20700.0
2014-02-03 14:50:00,44.74,44.75,44.68,44.68,4200.0,33.102,33.1094,33.0576,33.0576,4200.0
2014-02-03 14:55:00,44.68,44.7,44.65,44.65,12700.0,33.0576,33.0724,33.0354,33.0354,12700.0
2014-02-03 15:00:00,44.65,44.7,44.65,44.69,12000.0,33.0354,33.0724,33.0354,33.065,12000.0
2014-02-03 15:05:00,44.7,44.71,44.67,44.71,7700.0,33.0724,33.0798,33.0502,33.0798,7700.0
2014-02-03 15:10:00,44.72,44.76,44.67,44.76,80300.0,33.0872,33.1168,33.0502,33.1168,80300.0
2014-02-03 15:15:00,44.77,44.78,44.7,44.71,49000.0,33.1242,33.1316,33.0724,33.0798,49000.0
2014-02-03 15:20:00,44.74,44.75,44.68,44.68,7900.0,33.102,33.1094,33.0576,33.0576,7900.0
2014-02-03 15:25:00,44.69,44.75,44.69,44.75,19000.0,33.065,33.1094,33.065,33.1094,19000.0
2014-02-03 15:30:00,44.76,44.79,44.74,44.76,15200.0,33.1168,33.139,33.102,33.1168,15200.0
2014-02-03 15:35:00,44.76,44.78,44.75,44.76,29800.0,33.1168,33.1316,33.1094,33.1168,29800.0
2014-02-03 15:40:00,44.77,44.77,44.68,44.68,33300.0,33.1242,33.1242,33.0576,33.0576,33300.0
2014-02-03 15:45:00,44.68,44.69,44.61,44.61,15200.0,33.0576,33.065,33.0058,33.0058,15200.0
2014-02-03 15:50:00,44.61,44.67,44.6,44.67,20400.0,33.0058,33.0502,32.9985,33.0502,20400.0
2014-02-03 15:55:00,44.67,44.68,44.63,44.66,33900.0,33.0502,33.0576,33.0206,33.0428,33900.0
2014-02-04 09:30:00,45.2,45.38,45.2,45.38,35800.0,33.4424,33.5756,33.4424,33.5756,35800.0
2014-02-04 09:35:00,45.34,45.34,45.26,45.31,45700.0,33.546,33.546,33.4868,33.5238,45700.0
2014-02-04 09:40:00,45.32,45.33,45.26,45.26,43500.0,33.5312,33.5386,33.4868,33.4868,43500.0
2014-02-04 09:45:00,45.26,45.31,45.25,45.31,20200.0,33.4868,33.5238,33.4794,33.5238,20200.0
2014-02-04 09:50:00,45.31,45.42,45.3,45.42,29500.0,33.5238,33.6051,33.5164,33.6051,29500.0
2014-02-04 09:55:00,45.45,45.53,45.45,45.51,23800.0,33.6273,33.6865,33.6273,33.6717,23800.0
2014-02-04 10:00:00,45.51,45.54,45.49,45.53,52300.0,33.6717,33.6939,33.6569,33.6865,52300.0
2014-02-04 10:05:00,45.51,45.58,45.5,45.55,47400.0,33.6717,33.7235,33.6643,33.7013,47400.0
2014-02-04 10:10:00,45.57,45.6,45.55,45.55,55200.0,33.7161,33.7383,33.7013,33.7013,55200.0
2014-02-04 10:15:00,45.55,45.57,45.5,45.51,28300.0,33.7013,33.7161,33.6643,33.6717,28300.0
2014-02-04 10:20:00,45.53,45.53,45.47,45.49,8800.0,33.6865,33.6865,33.6421,33.6569,8800.0
2014-02-04 10:25:00,45.47,45.52,45.47,45.52,5600.0,33.6421,33.6791,33.6421,33.6791,5600.0
2014-02-04 10:30:00,45.54,45.58,45.53,45.58,21900.0,33.6939,33.7235,33.6865,33.7235,21900.0
2014-02-04 10:35:00,45.58,45.59,45.53,45.55,4500.0,33.7235,33.7309,33.6865,33.7013,4500.0
2014-02-04 10:40:00,45.56,45.57,45.54,45.54,10900.0,33.7087,33.7161,33.6939,33.6939,10900.0
2014-02-04 10:45:00,45.55,45.55,45.5,45.51,22000.0,33.7013,33.7013,33.6643,33.6717,22000.0
2014-02-04 10:50:00,45.52,45.52,45.48,45.5,6200.0,33.6791,33.6791,33.6495,33.6643,6200.0
2014-02-04 10:55:00,45.51,45.53,45.48,45.48,5900.0,33.6717,33.6865,33.6495,33.6495,5900.0
2014-02-04 11:00:00,45.49,45.62,45.48,45.58,30300.0,33.6569,33.7531,33.6495,33.7235,30300.0
2014-02-04 11:05:00,45.57,45.59,45.56,45.59,10300.0,33.7161,33.7309,33.7087,33.7309,10300.0
2014-02-04 11:10:00,45.6,45.61,45.59,45.61,3300.0,33.7383,33.7457,33.7309,33.7457,3300.0
2014-02-04 11:15:00,45.6,45.6,45.57,45.59,7800.0,33.7383,33.7383,33.7161,33.7309,7800.0
2014-02-04 11:20:00,45.57,45.57,45.55,45.56,3800.0,33.7161,33.7161,33.7013,33.7087,3800.0
2014-02-04 11:25:00,45.59,45.59,45.55,45.55,3900.0,33.7309,33.7309,33.7013,33.7013,3900.0
2014-02-04 11:30:00,45.54,45.57,45.53,45.56,3500.0,33.6939,33.7161,33.6865,33.7087,3500.0
2014-02-04 11:35:00,45.56,45.59,45.55,45.58,15000.0,33.7087,33.7309,33.7013,33.7235,15000.0
2014-02-04 11:40:00,45.58,45.61,45.56,45.61,7800.0,33.7235,33.7457,33.7087,33.7457,7800.0
2014-02-04 11:45:00,45.61,45.61,45.58,45.59,6700.0,33.7457,33.7457,33.7235,33.7309,6700.0
2014-02-04 11:50:00,45.6,45.6,45.58,45.58,11600.0,33.7383,33.7383,33.7235,33.7235,11600.0
2014-02-04 11:55:00,45.6,45.63,45.6,45.63,3800.0,33.7383,33.7605,33.7383,33.7605,3800.0
2014-02-04 12:00:00,45.64,45.65,45.63,45.63,9600.0,33.7679,33.7753,33.7605,33.7605,9600.0
2014-02-04 12:05:00,45.64,45.64,45.59,45.59,8900.0,33.7679,33.7679,33.7309,33.7309,8900.0
2014-02-04 12:10:00,45.59,45.63,45.59,45.62,5500.0,33.7309,33.7605,33.7309,33.7531,5500.0
2014-02-04 12:15:00,45.63,45.65,45.61,45.61,5700.0,33.7605,33.7753,33.7457,33.7457,5700.0
2014-02-04 12:20:00,45.61,45.65,45.61,45.65,4100.0,33.7457,33.7753,33.7457,33.7753,4100.0
2014-02-04 12:25:00,45.65,45.67,45.62,45.62,7100.0,33.7753,33.7901,33.7531,33.7531,7100.0
2014-02-04 12:30:00,45.62,45.69,45.62,45.69,6500.0,33.7531,33.8049,33.7531,33.8049,6500.0
2014-02-04 12:35:00,45.69,45.7,45.64,45.64,4100.0,33.8049,33.8123,33.7679,33.7679,4100.0
2014-02-04 12:40:00,45.63,45.67,45.63,45.67,3600.0,33.7605,33.7901,33.7605,33.7901,3600.0
2014-02-04 12:45:00,45.68,45.69,45.66,45.67,7400.0,33.7975,33.8049,33.7827,33.7901,7400.0
2014-02-04 12:50:00,45.68,45.69,45.64,45.69,5300.0,33.7975,33.8049,33.7679,33.8049,5300.0
2014-02-04 12:55:00,45.68,45.71,45.68,45.7,22300.0,33.7975,33.8197,33.7975,33.8123,22300.0
2014-02-04 13:00:00,45.71,45.72,45.69,45.72,6500.0,33.8197,33.8271,33.8049,33.8271,6500.0
2014-02-04 13:05:00,45.71,45.76,45.71,45.76,23000.0,33.8197,33.8567,33.8197,33.8567,23000.0
2014-02-04 13:10:00,45.75,45.75,45.67,45.67,26700.0,33.8493,33.8493,33.7901,33.7901,26700.0
2014-02-04 13:15:00,45.68,45.72,45.67,45.72,14200.0,33.7975,33.8271,33.7901,33.8271,14200.0
2014-02-04 13:20:00,45.69,45.71,45.69,45.7,2800.0,33.8049,33.8197,33.8049,33.8123,2800.0
2014-02-04 13:25:00,45.69,45.71,45.68,45.69,1000.0,33.8049,33.8197,33.7975,33.8049,1000.0
2014-02-04 13:30:00,45.7,45.71,45.69,45.69,22600.0,33.8123,33.8197,33.8049,33.8049,22600.0
2014-02-04 13:35:00,45.68,45.69,45.63,45.68,9400.0,33.7975,33.8049,33.7605,33.7975,9400.0
2014-02-04 13:40:00,45.67,45.69,45.66,45.67,6400.0,33.7901,33.8049,33.7827,33.7901,6400.0
2014-02-04 13:45:00,45.68,45.69,45.66,45.66,7800.0,33.7975,33.8049,33.7827,33.7827,7800.0
2014-02-04 13:50:00,45.67,45.67,45.61,45.62,73300.0,33.7901,33.7901,33.7457,33.7531,73300.0
2014-02-04 13:55:00,45.62,45.62,45.57,45.57,14400.0,33.7531,33.7531,33.7161,33.7161,14400.0
2014-02-04 14:00:00,45.57,45.67,45.52,45.57,61500.0,33.7161,33.7901,33.6791,33.7161,61500.0
2014-02-04 14:05:00,45.55,45.58,45.54,45.58,8000.0,33.7013,33.7235,33.6939,33.7235,8000.0
2014-02-04 14:10:00,45.56,45.64,45.55,45.64,11700.0,33.7087,33.7679,33.7013,33.7679,11700.0
2014-02-04 14:15:00,45.64,45.64,45.57,45.57,9500.0,33.7679,33.7679,33.7161,33.7161,9500.0
2014-02-04 14:20:00,45.58,45.66,45.58,45.63,12700.0,33.7235,33.7827,33.7235,33.7605,12700.0
2014-02-04 14:25:00,45.62,45.64,45.62,45.62,2600.0,33.7531,33.7679,33.7531,33.7531,2600.0
2014-02-04 14:30:00,45.62,45.64,45.6,45.6,178100.0,33.7531,33.7679,33.7383,33.7383,178100.0
2014-02-04 14:35:00,45.61,45.62,45.56,45.57,32200.0,33.7457,33.7531,33.7087,33.7161,32200.0
2014-02-04 14:40:00,45.57,45.65,45.57,45.62,10300.0,33.7161,33.7753,33.7161,33.7531,10300.0
2014-02-04 14:45:00,45.63,45.64,45.59,45.61,21800.0,33.7605,33.7679,33.7309,33.7457,21800.0
2014-02-04 14:50:00,45.61,45.65,45.59,45.65,42600.0,33.7457,33.7753,33.7309,33.7753,42600.0
2014-02-04 14:55:00,45.66,45.66,45.62,45.64,22400.0,33.7827,33.7827,33.7531,33.7679,22400.0
2014-02-04 15:00:00,45.64,45.65,45.63,45.63,112100.0,33.7679,33.7753,33.7605,33.7605,112100.0
2014-02-04 15:05:00,45.63,45.63,45.62,45.63,66800.0,33.7605,33.7605,33.7531,33.7605,66800.0
2014-02-04 15:10:00,45.62,45.62,45.6,45.62,32300.0,33.7531,33.7531,33.7383,33.7531,32300.0
2014-02-04 15:15:00,45.61,45.62,45.6,45.62,5300.0,33.7457,33.7531,33.7383,33.7531,5300.0
2014-02-04 15:20:00,45.62,45.65,45.6,45.6,17100.0,33.7531,33.7753,33.7383,33.7383,17100.0
2014-02-04 15:25:00,45.6,45.61,45.49,45.5,72600.0,33.7383,33.7457,33.6569,33.6643,72600.0
2014-02-04 15:30:00,45.49,45.61,45.49,45.6,47800.0,33.6569,33.7457,33.6569,33.7383,47800.0
2014-02-04 15:35:00,45.6,45.61,45.56,45.59,19500.0,33.7383,33.7457,33.7087,33.7309,19500.0
2014-02-04 15:40:00,45.59,45.62,45.55,45.58,45600.0,33.7309,33.7531,33.7013,33.7235,45600.0
2014-02-04 15:45:00,45.59,45.62,45.57,45.58,20800.0,33.7309,33.7531,33.7161,33.7235,20800.0
2014-02-04 15:50:00,45.56,45.58,45.54,45.57,21300.0,33.7087,33.7235,33.6939,33.7161,21300.0
2014-02-04 15:55:00,45.57,45.57,45.53,45.55,27800.0,33.7161,33.7161,33.6865,33.7013,27800.0
2014-02-05 09:30:00,45.4,45.46,45.36,45.36,54800.0,33.5904,33.6347,33.5608,33.5608,54800.0
2014-02-05 09:35:00,45.37,45.42,45.37,45.37,2200.0,33.5682,33.6051,33.5682,33.5682,2200.0
2014-02-05 09:40:00,45.39,45.39,45.28,45.31,19600.0,33.583,33.583,33.5016,33.5238,19600.0
2014-02-05 09:45:00,45.29,45.29,45.19,45.19,3300.0,33.509,33.509,33.435,33.435,3300.0
2014-02-05 09:50:00,45.19,45.34,45.19,45.29,22400.0,33.435,33.546,33.435,33.509,22400.0
2014-02-05 09:55:00,45.25,45.3,45.21,45.3,40400.0,33.4794,33.5164,33.4498,33.5164,40400.0
2014-02-05 10:00:00,45.31,45.48,45.31,45.4,55700.0,33.5238,33.6495,33.5238,33.5904,55700.0
2014-02-05 10:05:00,45.38,45.38,45.25,45.26,35000.0,33.5756,33.5756,33.4794,33.4868,35000.0
2014-02-05 10:10:00,45.26,45.29,45.2,45.24,18900.0,33.4868,33.509,33.4424,33.472,18900.0
2014-02-05 10:15:00,45.25,45.25,45.16,45.19,14100.0,33.4794,33.4794,33.4128,33.435,14100.0
2014-02-05 10:20:00,45.19,45.19,45.1,45.1,34500.0,33.435,33.435,33.3684,33.3684,34500.0
2014-02-05 10:25:00,45.11,45.17,45.1,45.1,21600.0,33.3758,33.4202,33.3684,33.3684,21600.0
2014-02-05 10:30:00,45.08,45.23,45.08,45.23,19800.0,33.3536,33.4646,33.3536,33.4646,19800.0
2014-02-05 10:35:00,45.24,45.24,45.2,45.2,3500.0,33.472,33.472,33.4424,33.4424,3500.0
2014-02-05 10:40:00,45.21,45.24,45.19,45.21,49300.0,33.4498,33.472,33.435,33.4498,49300.0
2014-02-05 10:45:00,45.21,45.21,45.14,45.16,7700.0,33.4498,33.4498,33.398,33.4128,7700.0
2014-02-05 10:50:00,45.18,45.22,45.17,45.19,14000.0,33.4276,33.4572,33.4202,33.435,14000.0
2014-02-05 10:55:00,45.18,45.24,45.18,45.24,8100.0,33.4276,33.472,33.4276,33.472,8100.0
2014-02-05 11:00:00,45.21,45.21,45.14,45.15,4900.0,33.4498,33.4498,33.398,33.4054,4900.0
2014-02-05 11:05:00,45.14,45.15,45.11,45.15,400.0,33.398,33.4054,33.3758,33.4054,400.0
2014-02-05 11:10:00,45.16,45.21,45.16,45.21,3500.0,33.4128,33.4498,33.4128,33.4498,3500.0
2014-02-05 11:15:00,45.22,45.25,45.22,45.22,5900.0,33.4572,33.4794,33.4572,33.4572,5900.0
2014-02-05 11:20:00,45.23,45.25,45.23,45.23,1800.0,33.4646,33.4794,33.4646,33.4646,1800.0
2014-02-05 11:25:00,45.23,45.33,45.23,45.3,15500.0,33.4646,33.5386,33.4646,33.5164,15500.0
2014-02-05 11:30:00,45.3,45.33,45.3,45.31,700.0,33.5164,33.5386,33.5164,33.5238,700.0
2014-02-05 11:35:00,45.36,45.38,45.32,45.32,3500.0,33.5608,33.5756,33.5312,33.5312,3500.0
2014-02-05 11:40:00,45.33,45.35,45.33,45.35,8300.0,33.5386,33.5534,33.5386,33.5534,8300.0
2014-02-05 11:45:00,45.39,45.41,45.39,45.39,7500.0,33.583,33.5978,33.583,33.583,7500.0
2014-02-05 11:50:00,45.4,45.42,45.4,45.4,2900.0,33.5904,33.6051,33.5904,33.5904,2900.0
2014-02-05 11:55:00,45.39,45.43,45.37,45.42,8700.0,33.583,33.6125,33.5682,33.6051,8700.0
2014-02-05 12:00:00,45.42,45.44,45.41,45.42,5400.0,33.6051,33.6199,33.5978,33.6051,5400.0
2014-02-05 12:05:00,45.42,45.43,45.41,45.42,3800.0,33.6051,33.6125,33.5978,33.6051,3800.0
2014-02-05 12:10:00,45.41,45.41,45.36,45.38,11100.0,33.5978,33.5978,33.5608,33.5756,11100.0
2014-02-05 12:15:00,45.35,45.4,45.33,45.4,22900.0,33.5534,33.5904,33.5386,33.5904,22900.0
2014-02-05 12:20:00,45.41,45.44,45.41,45.43,4900.0,33.5978,33.6199,33.5978,33.6125,4900.0
2014-02-05 12:25:00,45.42,45.43,45.34,45.34,15700.0,33.6051,33.6125,33.546,33.546,15700.0
2014-02-05 12:30:00,45.34,45.38,45.34,45.38,12500.0,33.546,33.5756,33.546,33.5756,12500.0
2014-02-05 12:35:00,45.38,45.39,45.36,45.36,5700.0,33.5756,33.583,33.5608,33.5608,5700.0
2014-02-05 12:40:00,45.36,45.36,45.34,45.36,5600.0,33.5608,33.5608,33.546,33.5608,5600.0
2014-02-05 12:45:00,45.36,45.36,45.34,45.35,1900.0,33.5608,33.5608,33.546,33.5534,1900.0
2014-02-05 12:50:00,45.37,45.37,45.36,45.36,1200.0,33.5682,33.5682,33.5608,33.5608,1200.0
2014-02-05 12:55:00,45.36,45.4,45.36,45.38,4400.0,33.5608,33.5904,33.5608,33.5756,4400.0
2014-02-05 13:00:00,45.39,45.46,45.39,45.46,2300.0,33.583,33.6347,33.583,33.6347,2300.0
2014-02-05 13:05:00,45.51,45.58,45.51,45.58,3900.0,33.6717,33.7235,33.6717,33.7235,3900.0
2014-02-05 13:10:00,45.56,45.58,45.55,45.58,12900.0,33.7087,33.7235,33.7013,33.7235,12900.0
2014-02-05 13:15:00,45.59,45.6,45.57,45.57,6900.0,33.7309,33.7383,33.7161,33.7161,6900.0
2014-02-05 13:20:00,45.58,45.58,45.57,45.57,700.0,33.7235,33.7235,33.7161,33.7161,700.0
2014-02-05 13:25:00,45.56,45.57,45.53,45.53,5400.0,33.7087,33.7161,33.6865,33.6865,5400.0
2014-02-05 13:30:00,45.54,45.54,45.54,45.54,200.0,33.6939,33.6939,33.6939,33.6939,200.0
2014-02-05 13:35:00,45.56,45.57,45.56,45.57,400.0,33.7087,33.7161,33.7087,33.7161,400.0
2014-02-05 13:40:00,45.58,45.6,45.58,45.58,4800.0,33.7235,33.7383,33.7235,33.7235,4800.0
2014-02-05 13:45:00,45.56,45.57,45.56,45.56,4500.0,33.7087,33.7161,33.7087,33.7087,4500.0
2014-02-05 13:50:00,45.57,45.58,45.56,45.58,1100.0,33.7161,33.7235,33.7087,33.7235,1100.0
2014-02-05 13:55:00,45.62,45.62,45.6,45.6,1500.0,33.7531,33.7531,33.7383,33.7383,1500.0
2014-02-05 14:00:00,45.58,45.62,45.58,45.61,4300.0,33.7235,33.7531,33.7235,33.7457,4300.0
2014-02-05 14:05:00,45.61,45.61,45.57,45.59,3500.0,33.7457,33.7457,33.7161,33.7309,3500.0
2014-02-05 14:10:00,45.57,45.57,45.53,45.55,2500.0,33.7161,33.7161,33.6865,33.7013,2500.0
2014-02-05 14:15:00,45.57,45.57,45.54,45.54,2900.0,33.7161,33.7161,33.6939,33.6939,2900.0
2014-02-05 14:20:00,45.57,45.58,45.56,45.57,3500.0,33.7161,33.7235,33.7087,33.7161,3500.0
2014-02-05 14:25:00,45.59,45.6,45.55,45.58,1600.0,33.7309,33.7383,33.7013,33.7235,1600.0
2014-02-05 14:30:00,45.59,45.6,45.57,45.58,6200.0,33.7309,33.7383,33.7161,33.7235,6200.0
2014-02-05 14:35:00,45.59,45.59,45.49,45.52,9400.0,33.7309,33.7309,33.6569,33.6791,9400.0
2014-02-05 14:40:00,45.52,45.52,45.5,45.51,7900.0,33.6791,33.6791,33.6643,33.6717,7900.0
2014-02-05 14:45:00,45.51,45.52,45.5,45.52,10700.0,33.6717,33.6791,33.6643,33.6791,10700.0
2014-02-05 14:50:00,45.52,45.55,45.49,45.49,13400.0,33.6791,33.7013,33.6569,33.6569,13400.0
2014-02-05 14:55:00,45.5,45.5,45.45,45.47,2900.0,33.6643,33.6643,33.6273,33.6421,2900.0
2014-02-05 15:00:00,45.47,45.5,45.45,45.45,7400.0,33.6421,33.6643,33.6273,33.6273,7400.0
2014-02-05 15:05:00,45.44,45.5,45.44,45.49,34100.0,33.6199,33.6643,33.6199,33.6569,34100.0
2014-02-05 15:10:00,45.5,45.53,45.5,45.52,28800.0,33.6643,33.6865,33.6643,33.6791,28800.0
2014-02-05 15:15:00,45.51,45.52,45.49,45.5,60500.0,33.6717,33.6791,33.6569,33.6643,60500.0
2014-02-05 15:20:00,45.52,45.52,45.46,45.47,13100.0,33.6791,33.6791,33.6347,33.6421,13100.0
2014-02-05 15:25:00,45.49,45.51,45.48,45.5,38600.0,33.6569,33.6717,33.6495,33.6643,38600.0
2014-02-05 15:30:00,45.5,45.5,45.47,45.49,66500.0,33.6643,33.6643,33.6421,33.6569,66500.0
2014-02-05 15:35:00,45.48,45.48,45.42,45.44,11900.0,33.6495,33.6495,33.6051,33.6199,11900.0
2014-02-05 15:40:00,45.45,45.48,45.4,45.48,14700.0,33.6273,33.6495,33.5904,33.6495,14700.0
2014-02-05 15:45:00,45.47,45.49,45.47,45.48,34700.0,33.6421,33.6569,33.6421,33.6495,34700.0
2014-02-05 15:50:00,45.47,45.48,45.43,45.43,5000.0,33.6421,33.6495,33.6125,33.6125,5000.0
2014-02-05 15:55:00,45.43,45.44,45.39,45.39,18800.0,33.6125,33.6199,33.583,33.583,18800.0
2014-02-06 09:30:00,45.74,45.8,45.74,45.79,4300.0,33.8419,33.8863,33.8419,33.8789,4300.0
2014-02-06 09:35:00,45.83,45.91,45.83,45.91,14700.0,33.9085,33.9677,33.9085,33.9677,14700.0
2014-02-06 09:40:00,45.93,45.96,45.91,45.95,23300.0,33.9825,34.0047,33.9677,33.9973,23300.0
2014-02-06 09:45:00,45.94,46.03,45.94,46.03,4000.0,33.9899,34.0565,33.9899,34.0565,4000.0
2014-02-06 09:50:00,46.02,46.07,46.02,46.07,4200.0,34.0491,34.0861,34.0491,34.0861,4200.0
2014-02-06 09:55:00,46.08,46.13,46.08,46.1,36800.0,34.0935,34.1305,34.0935,34.1083,36800.0
2014-02-06 10:00:00,46.08,46.11,46.07,46.08,12400.0,34.0935,34.1157,34.0861,34.0935,12400.0
2014-02-06 10:05:00,46.09,46.12,46.07,46.08,421300.0,34.1009,34.1231,34.0861,34.0935,421300.0
2014-02-06 10:10:00,46.08,46.08,46.03,46.05,24900.0,34.0935,34.0935,34.0565,34.0713,24900.0
2014-02-06 10:15:00,46.05,46.1,46.03,46.1,1700.0,34.0713,34.1083,34.0565,34.1083,1700.0
2014-02-06 10:20:00,46.1,46.11,46.09,46.09,3000.0,34.1083,34.1157,34.1009,34.1009,3000.0
2014-02-06 10:25:00,46.11,46.13,46.11,46.13,2500.0,34.1157,34.1305,34.1157,34.1305,2500.0
2014-02-06 10:30:00,46.15,46.2,46.15,46.19,10400.0,34.1453,34.1823,34.1453,34.1749,10400.0
2014-02-06 10:35:00,46.15,46.18,46.14,46.18,12100.0,34.1453,34.1675,34.1379,34.1675,12100.0
2014-02-06 10:40:00,46.21,46.24,46.21,46.23,4800.0,34.1897,34.2118,34.1897,34.2044,4800.0
2014-02-06 10:45:00,46.24,46.26,46.23,46.24,21600.0,34.2118,34.2266,34.2044,34.2118,21600.0
2014-02-06 10:50:00,46.24,46.24,46.18,46.18,4400.0,34.2118,34.2118,34.1675,34.1675,4400.0
2014-02-06 10:55:00,46.19,46.22,46.16,46.22,7200.0,34.1749,34.197,34.1527,34.197,7200.0
2014-02-06 11:00:00,46.21,46.22,46.19,46.2,17400.0,34.1897,34.197,34.1749,34.1823,17400.0
2014-02-06 11:05:00,46.19,46.23,46.19,46.22,3200.0,34.1749,34.2044,34.1749,34.197,3200.0
2014-02-06 11:10:00,46.22,46.25,46.21,46.21,64000.0,34.197,34.2192,34.1897,34.1897,64000.0
2014-02-06 11:15:00,46.21,46.24,46.21,46.21,165800.0,34.1897,34.2118,34.1897,34.1897,165800.0
2014-02-06 11:20:00,46.21,46.23,46.2,46.21,6500.0,34.1897,34.2044,34.1823,34.1897,6500.0
2014-02-06 11:25:00,46.21,46.24,46.2,46.2,4400.0,34.1897,34.2118,34.1823,34.1823,4400.0
2014-02-06 11:30:00,46.21,46.22,46.21,46.22,2700.0,34.1897,34.197,34.1897,34.197,2700.0
2014-02-06 11:35:00,46.21,46.21,46.2,46.2,1400.0,34.1897,34.1897,34.1823,34.1823,1400.0
2014-02-06 11:40:00,46.2,46.22,46.2,46.22,2100.0,34.1823,34.197,34.1823,34.197,2100.0
2014-02-06 11:45:00,46.2,46.2,46.2,46.2,100.0,34.1823,34.1823,34.1823,34.1823,100.0
2014-02-06 11:50:00,46.21,46.24,46.19,46.19,4000.0,34.1897,34.2118,34.1749,34.1749,4000.0
2014-02-06 11:55:00,46.17,46.17,46.15,46.17,8000.0,34.1601,34.1601,34.1453,34.1601,8000.0
2014-02-06 12:00:00,46.17,46.22,46.17,46.21,16300.0,34.1601,34.197,34.1601,34.1897,16300.0
2014-02-06 12:05:00,46.21,46.23,46.2,46.23,2400.0,34.1897,34.2044,34.1823,34.2044,2400.0
2014-02-06 12:10:00,46.23,46.23,46.2,46.2,11600.0,34.2044,34.2044,34.1823,34.1823,11600.0
2014-02-06 12:15:00,46.21,46.22,46.21,46.21,1700.0,34.1897,34.197,34.1897,34.1897,1700.0
2014-02-06 12:20:00,46.19,46.21,46.19,46.19,14000.0,34.1749,34.1897,34.1749,34.1749,14000.0
2014-02-06 12:25:00,46.19,46.19,46.17,46.18,11500.0,34.1749,34.1749,34.1601,34.1675,11500.0
2014-02-06 12:30:00,46.19,46.2,46.18,46.19,4300.0,34.1749,34.1823,34.1675,34.1749,4300.0
2014-02-06 12:35:00,46.18,46.19,46.17,46.18,5200.0,34.1675,34.1749,34.1601,34.1675,5200.0
2014-02-06 12:40:00,46.18,46.23,46.18,46.2,121400.0,34.1675,34.2044,34.1675,34.1823,121400.0
2014-02-06 12:45:00,46.22,46.23,46.17,46.17,14900.0,34.197,34.2044,34.1601,34.1601,14900.0
2014-02-06 12:50:00,46.16,46.17,46.16,46.17,900.0,34.1527,34.1601,34.1527,34.1601,900.0
2014-02-06 12:55:00,46.16,46.17,46.15,46.15,900.0,34.1527,34.1601,34.1453,34.1453,900.0
2014-02-06 13:00:00,46.15,46.18,46.15,46.18,4100.0,34.1453,34.1675,34.1453,34.1675,4100.0
2014-02-06 13:05:00,46.16,46.18,46.16,46.17,1900.0,34.1527,34.1675,34.1527,34.1601,1900.0
2014-02-06 13:10:00,46.18,46.18,46.17,46.18,1900.0,34.1675,34.1675,34.1601,34.1675,1900.0
2014-02-06 13:15:00,46.17,46.17,46.13,46.13,1500.0,34.1601,34.1601,34.1305,34.1305,1500.0
2014-02-06 13:20:00,46.14,46.14,46.14,46.14,400.0,34.1379,34.1379,34.1379,34.1379,400.0
2014-02-06 13:25:00,46.13,46.16,46.13,46.15,3300.0,34.1305,34.1527,34.1305,34.1453,3300.0
2014-02-06 13:30:00,46.14,46.2,46.14,46.2,5700.0,34.1379,34.1823,34.1379,34.1823,5700.0
2014-02-06 13:35:00,46.2,46.2,46.18,46.19,2100.0,34.1823,34.1823,34.1675,34.1749,2100.0
2014-02-06 13:40:00,46.19,46.2,46.19,46.2,1000.0,34.1749,34.1823,34.1749,34.1823,1000.0
2014-02-06 13:45:00,46.21,46.27,46.21,46.27,18100.0,34.1897,34.234,34.1897,34.234,18100.0
2014-02-06 13:50:00,46.26,46.26,46.22,46.23,6600.0,34.2266,34.2266,34.197,34.2044,6600.0
2014-02-06 13:55:00,46.24,46.24,46.21,46.22,3000.0,34.2118,34.2118,34.1897,34.197,3000.0
2014-02-06 14:00:00,46.23,46.25,46.22,46.25,3000.0,34.2044,34.2192,34.197,34.2192,3000.0
2014-02-06 14:05:00,46.23,46.24,46.22,46.24,2100.0,34.2044,34.2118,34.197,34.2118,2100.0
2014-02-06 14:10:00,46.24,46.26,46.24,46.24,4100.0,34.2118,34.2266,34.2118,34.2118,4100.0
2014-02-06 14:15:00,46.25,46.3,46.25,46.28,14100.0,34.2192,34.2562,34.2192,34.2414,14100.0
2014-02-06 14:20:00,46.29,46.32,46.29,46.31,21200.0,34.2488,34.271,34.2488,34.2636,21200.0
2014-02-06 14:25:00,46.32,46.32,46.27,46.3,69800.0,34.271,34.271,34.234,34.2562,69800.0
2014-02-06 14:30:00,46.3,46.31,46.29,46.29,104400.0,34.2562,34.2636,34.2488,34.2488,104400.0
2014-02-06 14:35:00,46.28,46.29,46.25,46.27,5600.0,34.2414,34.2488,34.2192,34.234,5600.0
2014-02-06 14:40:00,46.27,46.28,46.26,46.26,4600.0,34.234,34.2414,34.2266,34.2266,4600.0
2014-02-06 14:45:00,46.25,46.25,46.21,46.24,3500.0,34.2192,34.2192,34.1897,34.2118,3500.0
2014-02-06 14:50:00,46.24,46.24,46.22,46.24,1700.0,34.2118,34.2118,34.197,34.2118,1700.0
2014-02-06 14:55:00,46.22,46.26,46.22,46.26,5600.0,34.197,34.2266,34.197,34.2266,5600.0
2014-02-06 15:00:00,46.26,46.26,46.23,46.24,9900.0,34.2266,34.2266,34.2044,34.2118,9900.0
2014-02-06 15:05:00,46.25,46.26,46.22,46.25,12800.0,34.2192,34.2266,34.197,34.2192,12800.0
2014-02-06 15:10:00,46.24,46.25,46.23,46.24,19800.0,34.2118,34.2192,34.2044,34.2118,19800.0
2014-02-06 15:15:00,46.24,46.24,46.22,46.23,6700.0,34.2118,34.2118,34.197,34.2044,6700.0
2014-02-06 15:20:00,46.24,46.24,46.16,46.16,102200.0,34.2118,34.2118,34.1527,34.1527,102200.0
2014-02-06 15:25:00,46.16,46.19,46.15,46.19,6900.0,34.1527,34.1749,34.1453,34.1749,6900.0
2014-02-06 15:30:00,46.19,46.22,46.18,46.18,8100.0,34.1749,34.197,34.1675,34.1675,8100.0
2014-02-06 15:35:00,46.18,46.23,46.18,46.23,12700.0,34.1675,34.2044,34.1675,34.2044,12700.0
2014-02-06 15:40:00,46.23,46.24,46.22,46.23,3100.0,34.2044,34.2118,34.197,34.2044,3100.0
2014-02-06 15:45:00,46.24,46.25,46.17,46.18,21100.0,34.2118,34.2192,34.1601,34.1675,21100.0
2014-02-06 15:50:00,46.19,46.22,46.17,46.2,8400.0,34.1749,34.197,34.1601,34.1823,8400.0
2014-02-06 15:55:00,46.2,46.28,46.19,46.28,65800.0,34.1823,34.2414,34.1749,34.2414,65800.0
2014-02-07 09:30:00,46.54,46.59,46.46,46.59,55500.0,34.4338,34.4708,34.3746,34.4708,55500.0
2014-02-07 09:35:00,46.59,46.63,46.56,46.57,16800.0,34.4708,34.5004,34.4486,34.456,16800.0
2014-02-07 09:40:00,46.57,46.66,46.57,46.64,31000.0,34.456,34.5226,34.456,34.5078,31000.0
2014-02-07 09:45:00,46.62,46.65,46.62,46.63,10600.0,34.493,34.5152,34.493,34.5004,10600.0
2014-02-07 09:50:00,46.63,46.63,46.51,46.52,4800.0,34.5004,34.5004,34.4116,34.419,4800.0
2014-02-07 09:55:00,46.53,46.58,46.53,46.58,2400.0,34.4264,34.4634,34.4264,34.4634,2400.0
2014-02-07 10:00:00,46.57,46.6,46.55,46.56,2700.0,34.456,34.4782,34.4412,34.4486,2700.0
2014-02-07 10:05:00,46.53,46.53,46.44,46.47,29900.0,34.4264,34.4264,34.3598,34.382,29900.0
2014-02-07 10:10:00,46.47,46.47,46.35,46.35,5300.0,34.382,34.382,34.2932,34.2932,5300.0
2014-02-07 10:15:00,46.32,46.33,46.29,46.29,13700.0,34.271,34.2784,34.2488,34.2488,13700.0
2014-02-07 10:20:00,46.29,46.44,46.29,46.37,9000.0,34.2488,34.3598,34.2488,34.308,9000.0
2014-02-07 10:25:00,46.35,46.37,46.29,46.29,6600.0,34.2932,34.308,34.2488,34.2488,6600.0
2014-02-07 10:30:00,46.27,46.34,46.27,46.28,3700.0,34.234,34.2858,34.234,34.2414,3700.0
2014-02-07 10:35:00,46.3,46.34,46.3,46.33,6300.0,34.2562,34.2858,34.2562,34.2784,6300.0
2014-02-07 10:40:00,46.33,46.33,46.29,46.29,4700.0,34.2784,34.2784,34.2488,34.2488,4700.0
2014-02-07 10:45:00,46.26,46.35,46.26,46.35,10200.0,34.2266,34.2932,34.2266,34.2932,10200.0
2014-02-07 10:50:00,46.35,46.36,46.31,46.36,11400.0,34.2932,34.3006,34.2636,34.3006,11400.0
2014-02-07 10:55:00,46.37,46.4,46.36,46.36,5900.0,34.308,34.3302,34.3006,34.3006,5900.0
2014-02-07 11:00:00,46.37,46.37,46.34,46.34,1700.0,34.308,34.308,34.2858,34.2858,1700.0
2014-02-07 11:05:00,46.35,46.38,46.35,46.38,4200.0,34.2932,34.3154,34.2932,34.3154,4200.0
2014-02-07 11:10:00,46.34,46.42,46.33,46.41,6000.0,34.2858,34.345,34.2784,34.3376,6000.0
2014-02-07 11:15:00,46.43,46.44,46.4,46.4,2600.0,34.3524,34.3598,34.3302,34.3302,2600.0
2014-02-07 11:20:00,46.4,46.44,46.4,46.4,2900.0,34.3302,34.3598,34.3302,34.3302,2900.0
2014-02-07 11:25:00,46.41,46.43,46.4,46.42,2300.0,34.3376,34.3524,34.3302,34.345,2300.0
2014-02-07 11:30:00,46.43,46.46,46.43,46.43,18800.0,34.3524,34.3746,34.3524,34.3524,18800.0
2014-02-07 11:35:00,46.42,46.46,46.42,46.45,5500.0,34.345,34.3746,34.345,34.3672,5500.0
2014-02-07 11:40:00,46.45,46.49,46.44,46.47,8400.0,34.3672,34.3968,34.3598,34.382,8400.0
2014-02-07 11:45:00,46.48,46.53,46.48,46.53,5000.0,34.3894,34.4264,34.3894,34.4264,5000.0
2014-02-07 11:50:00,46.53,46.53,46.51,46.52,3200.0,34.4264,34.4264,34.4116,34.419,3200.0
2014-02-07 11:55:00,46.52,46.53,46.51,46.53,3400.0,34.419,34.4264,34.4116,34.4264,3400.0
2014-02-07 12:00:00,46.53,46.54,46.5,46.5,4800.0,34.4264,34.4338,34.4042,34.4042,4800.0
2014-02-07 12:05:00,46.51,46.52,46.5,46.5,4600.0,34.4116,34.419,34.4042,34.4042,4600.0
2014-02-07 12:10:00,46.49,46.49,46.47,46.49,5600.0,34.3968,34.3968,34.382,34.3968,5600.0
2014-02-07 12:15:00,46.49,46.53,46.49,46.53,3900.0,34.3968,34.4264,34.3968,34.4264,3900.0
2014-02-07 12:20:00,46.53,46.53,46.53,46.53,100.0,34.4264,34.4264,34.4264,34.4264,100.0
2014-02-07 12:25:00,46.53,46.53,46.49,46.51,16300.0,34.4264,34.4264,34.3968,34.4116,16300.0
2014-02-07 12:30:00,46.51,46.55,46.51,46.51,18800.0,34.4116,34.4412,34.4116,34.4116,18800.0
2014-02-07 12:35:00,46.52,46.52,46.5,46.5,5300.0,34.419,34.419,34.4042,34.4042,5300.0
2014-02-07 12:40:00,46.49,46.5,46.49,46.5,3900.0,34.3968,34.4042,34.3968,34.4042,3900.0
2014-02-07 12:45:00,46.52,46.52,46.49,46.49,7500.0,34.419,34.419,34.3968,34.3968,7500.0
2014-02-07 12:50:00,46.48,46.5,46.48,46.49,1700.0,34.3894,34.4042,34.3894,34.3968,1700.0
2014-02-07 12:55:00,46.48,46.52,46.48,46.51,2400.0,34.3894,34.419,34.3894,34.4116,2400.0
2014-02-07 13:00:00,46.52,46.52,46.5,46.51,600.0,34.419,34.419,34.4042,34.4116,600.0
2014-02-07 13:05:00,46.51,46.52,46.5,46.52,3700.0,34.4116,34.419,34.4042,34.419,3700.0
2014-02-07 13:10:00,46.52,46.55,46.52,46.53,46400.0,34.419,34.4412,34.419,34.4264,46400.0
2014-02-07 13:15:00,46.54,46.54,46.52,46.52,12100.0,34.4338,34.4338,34.419,34.419,12100.0
2014-02-07 13:20:00,46.53,46.53,46.51,46.53,29500.0,34.4264,34.4264,34.4116,34.4264,29500.0
2014-02-07 13:25:00,46.53,46.53,46.51,46.52,25600.0,34.4264,34.4264,34.4116,34.419,25600.0
2014-02-07 13:30:00,46.52,46.56,46.52,46.55,22900.0,34.419,34.4486,34.419,34.4412,22900.0
2014-02-07 13:35:00,46.55,46.55,46.54,46.54,600.0,34.4412,34.4412,34.4338,34.4338,600.0
2014-02-07 13:40:00,46.54,46.57,46.54,46.55,3500.0,34.4338,34.456,34.4338,34.4412,3500.0
2014-02-07 13:45:00,46.56,46.59,46.56,46.59,3700.0,34.4486,34.4708,34.4486,34.4708,3700.0
2014-02-07 13:50:00,46.57,46.59,46.57,46.58,9200.0,34.456,34.4708,34.456,34.4634,9200.0
2014-02-07 13:55:00,46.58,46.62,46.56,46.59,8500.0,34.4634,34.493,34.4486,34.4708,8500.0
2014-02-07 14:00:00,46.59,46.61,46.59,46.61,3700.0,34.4708,34.4856,34.4708,34.4856,3700.0
2014-02-07 14:05:00,46.62,46.62,46.59,46.61,3500.0,34.493,34.493,34.4708,34.4856,3500.0
2014-02-07 14:10:00,46.6,46.61,46.58,46.58,3100.0,34.4782,34.4856,34.4634,34.4634,3100.0
2014-02-07 14:15:00,46.58,46.6,46.57,46.57,4600.0,34.4634,34.4782,34.456,34.456,4600.0
2014-02-07 14:20:00,46.58,46.61,46.58,46.6,7400.0,34.4634,34.4856,34.4634,34.4782,7400.0
2014-02-07 14:25:00,46.61,46.61,46.59,46.61,5000.0,34.4856,34.4856,34.4708,34.4856,5000.0
2014-02-07 14:30:00,46.61,46.63,46.61,46.61,3200.0,34.4856,34.5004,34.4856,34.4856,3200.0
2014-02-07 14:35:00,46.61,46.61,46.58,46.58,5100.0,34.4856,34.4856,34.4634,34.4634,5100.0
2014-02-07 14:40:00,46.57,46.59,46.56,46.58,54300.0,34.456,34.4708,34.4486,34.4634,54300.0
2014-02-07 14:45:00,46.58,46.61,46.58,46.59,52900.0,34.4634,34.4856,34.4634,34.4708,52900.0
2014-02-07 14:50:00,46.58,46.58,46.57,46.58,21700.0,34.4634,34.4634,34.456,34.4634,21700.0
2014-02-07 14:55:00,46.58,46.59,46.57,46.58,8000.0,34.4634,34.4708,34.456,34.4634,8000.0
2014-02-07 15:00:00,46.58,46.62,46.58,46.62,5700.0,34.4634,34.493,34.4634,34.493,5700.0
2014-02-07 15:05:00,46.62,46.62,46.59,46.59,10800.0,34.493,34.493,34.4708,34.4708,10800.0
2014-02-07 15:10:00,46.59,46.6,46.58,46.58,4100.0,34.4708,34.4782,34.4634,34.4634,4100.0
2014-02-07 15:15:00,46.58,46.58,46.57,46.58,2100.0,34.4634,34.4634,34.456,34.4634,2100.0
2014-02-07 15:20:00,46.57,46.59,46.54,46.58,2200.0,34.456,34.4708,34.4338,34.4634,2200.0
2014-02-07 15:25:00,46.57,46.57,46.55,46.56,14600.0,34.456,34.456,34.4412,34.4486,14600.0
2014-02-07 15:30:00,46.56,46.57,46.55,46.56,9400.0,34.4486,34.456,34.4412,34.4486,9400.0
2014-02-07 15:35:00,46.56,46.57,46.54,46.55,4000.0,34.4486,34.456,34.4338,34.4412,4000.0
2014-02-07 15:40:00,46.55,46.55,46.54,46.55,2200.0,34.4412,34.4412,34.4338,34.4412,2200.0
2014-02-07 15:45:00,46.55,46.56,46.53,46.53,7200.0,34.4412,34.4486,34.4264,34.4264,7200.0
2014-02-07 15:50:00,46.51,46.51,46.47,46.48,13000.0,34.4116,34.4116,34.382,34.3894,13000.0
2014-02-07 15:55:00,46.49,46.52,46.46,46.51,9000.0,34.3968,34.419,34.3746,34.4116,9000.0
2014-02-10 09:30:00,46.43,46.43,46.24,46.3,13400.0,34.3524,34.3524,34.2118,34.2562,13400.0
2014-02-10 09:35:00,46.29,46.32,46.22,46.25,8600.0,34.2488,34.271,34.197,34.2192,8600.0
2014-02-10 09:40:00,46.23,46.24,46.2,46.22,23500.0,34.2044,34.2118,34.1823,34.197,23500.0
2014-02-10 09:45:00,46.25,46.26,46.21,46.23,50000.0,34.2192,34.2266,34.1897,34.2044,50000.0
2014-02-10 09:50:00,46.22,46.23,46.19,46.21,8600.0,34.197,34.2044,34.1749,34.1897,8600.0
2014-02-10 09:55:00,46.19,46.19,46.17,46.17,37800.0,34.1749,34.1749,34.1601,34.1601,37800.0
2014-02-10 10:00:00,46.17,46.17,46.14,46.14,14500.0,34.1601,34.1601,34.1379,34.1379,14500.0
2014-02-10 10:05:00,46.15,46.15,46.13,46.13,3200.0,34.1453,34.1453,34.1305,34.1305,3200.0
2014-02-10 10:10:00,46.13,46.15,46.12,46.14,3900.0,34.1305,34.1453,34.1231,34.1379,3900.0
2014-02-10 10:15:00,46.14,46.14,46.1,46.1,4200.0,34.1379,34.1379,34.1083,34.1083,4200.0
2014-02-10 10:20:00,46.11,46.13,46.11,46.12,3100.0,34.1157,34.1305,34.1157,34.1231,3100.0
2014-02-10 10:25:00,46.11,46.12,46.11,46.11,1800.0,34.1157,34.1231,34.1157,34.1157,1800.0
2014-02-10 10:30:00,46.1,46.1,46.05,46.06,4000.0,34.1083,34.1083,34.0713,34.0787,4000.0
2014-02-10 10:35:00,46.05,46.05,46.02,46.03,11200.0,34.0713,34.0713,34.0491,34.0565,11200.0
2014-02-10 10:40:00,46.04,46.04,45.97,45.97,9700.0,34.0639,34.0639,34.0121,34.0121,9700.0
2014-02-10 10:45:00,45.98,45.98,45.9,45.9,8300.0,34.0195,34.0195,33.9603,33.9603,8300.0
2014-02-10 10:50:00,45.91,45.92,45.89,45.89,4900.0,33.9677,33.9751,33.9529,33.9529,4900.0
2014-02-10 10:55:00,45.91,45.94,45.91,45.93,3400.0,33.9677,33.9899,33.9677,33.9825,3400.0
2014-02-10 11:00:00,45.91,45.91,45.88,45.88,18100.0,33.9677,33.9677,33.9455,33.9455,18100.0
2014-02-10 11:05:00,45.9,45.91,45.87,45.91,7200.0,33.9603,33.9677,33.9381,33.9677,7200.0
2014-02-10 11:10:00,45.91,45.93,45.9,45.93,5300.0,33.9677,33.9825,33.9603,33.9825,5300.0
2014-02-10 11:15:00,45.95,45.99,45.95,45.99,1800.0,33.9973,34.0269,33.9973,34.0269,1800.0
2014-02-10 11:20:00,46.01,46.05,46.0,46.05,3000.0,34.0417,34.0713,34.0343,34.0713,3000.0
2014-02-10 11:25:00,46.07,46.07,46.05,46.07,2600.0,34.0861,34.0861,34.0713,34.0861,2600.0
2014-02-10 11:30:00,46.05,46.07,46.03,46.06,5600.0,34.0713,34.0861,34.0565,34.0787,5600.0
2014-02-10 11:35:00,46.07,46.07,46.01,46.01,1100.0,34.0861,34.0861,34.0417,34.0417,1100.0
2014-02-10 11:40:00,46.02,46.05,46.02,46.03,7200.0,34.0491,34.0713,34.0491,34.0565,7200.0
2014-02-10 11:45:00,46.03,46.03,46.03,46.03,0.0,34.0565,34.0565,34.0565,34.0565,0.0
2014-02-10 11:50:00,46.06,46.08,46.06,46.07,1300.0,34.0787,34.0935,34.0787,34.0861,1300.0
2014-02-10 11:55:00,46.05,46.08,46.05,46.07,800.0,34.0713,34.0935,34.0713,34.0861,800.0
2014-02-10 12:00:00,46.06,46.07,46.06,46.06,2500.0,34.0787,34.0861,34.0787,34.0787,2500.0
2014-02-10 12:05:00,46.06,46.06,46.04,46.04,2500.0,34.0787,34.0787,34.0639,34.0639,2500.0
2014-02-10 12:10:00,46.05,46.06,46.05,46.05,900.0,34.0713,34.0787,34.0713,34.0713,900.0
2014-02-10 12:15:00,46.05,46.06,46.05,46.06,3400.0,34.0713,34.0787,34.0713,34.0787,3400.0
2014-02-10 12:20:00,46.07,46.09,46.07,46.08,2500.0,34.0861,34.1009,34.0861,34.0935,2500.0
2014-02-10 12:25:00,46.09,46.09,46.08,46.08,1000.0,34.1009,34.1009,34.0935,34.0935,1000.0
2014-02-10 12:30:00,46.08,46.08,46.08,46.08,100.0,34.0935,34.0935,34.0935,34.0935,100.0
2014-02-10 12:35:00,46.07,46.08,46.06,46.06,6000.0,34.0861,34.0935,34.0787,34.0787,6000.0
2014-02-10 12:40:00,46.06,46.09,46.05,46.07,4700.0,34.0787,34.1009,34.0713,34.0861,4700.0
2014-02-10 12:45:00,46.06,46.08,46.05,46.07,2100.0,34.0787,34.0935,34.0713,34.0861,2100.0
2014-02-10 12:50:00,46.06,46.07,46.06,46.07,1000.0,34.0787,34.0861,34.0787,34.0861,1000.0
2014-02-10 12:55:00,46.06,46.07,46.05,46.05,4900.0,34.0787,34.0861,34.0713,34.0713,4900.0
2014-02-10 13:00:00,46.07,46.07,46.05,46.05,2000.0,34.0861,34.0861,34.0713,34.0713,2000.0
2014-02-10 13:05:00,46.06,46.07,46.05,46.07,600.0,34.0787,34.0861,34.0713,34.0861,600.0
2014-02-10 13:10:00,46.06,46.06,46.01,46.01,3700.0,34.0787,34.0787,34.0417,34.0417,3700.0
2014-02-10 13:15:00,46.0,46.04,46.0,46.01,2200.0,34.0343,34.0639,34.0343,34.0417,2200.0
2014-02-10 13:20:00,46.01,46.02,46.01,46.02,2800.0,34.0417,34.0491,34.0417,34.0491,2800.0
2014-02-10 13:25:00,46.02,46.03,46.02,46.03,3000.0,34.0491,34.0565,34.0491,34.0565,3000.0
2014-02-10 13:30:00,46.03,46.03,46.01,46.02,8800.0,34.0565,34.0565,34.0417,34.0491,8800.0
2014-02-10 13:35:00,46.02,46.04,46.02,46.04,6700.0,34.0491,34.0639,34.0491,34.0639,6700.0
2014-02-10 13:40:00,46.04,46.04,46.03,46.03,5000.0,34.0639,34.0639,34.0565,34.0565,5000.0
2014-02-10 13:45:00,46.03,46.05,46.03,46.04,1800.0,34.0565,34.0713,34.0565,34.0639,1800.0
2014-02-10 13:50:00,46.04,46.04,46.0,46.0,6700.0,34.0639,34.0639,34.0343,34.0343,6700.0
2014-02-10 13:55:00,46.0,46.0,46.0,46.0,400.0,34.0343,34.0343,34.0343,34.0343,400.0
2014-02-10 14:00:00,46.01,46.03,46.01,46.03,2400.0,34.0417,34.0565,34.0417,34.0565,2400.0
2014-02-10 14:05:00,46.02,46.02,46.02,46.02,700.0,34.0491,34.0491,34.0491,34.0491,700.0
2014-02-10 14:10:00,46.02,46.05,46.02,46.05,2600.0,34.0491,34.0713,34.0491,34.0713,2600.0
2014-02-10 14:15:00,46.04,46.05,46.03,46.04,3500.0,34.0639,34.0713,34.0565,34.0639,3500.0
2014-02-10 14:20:00,46.04,46.05,46.03,46.05,800.0,34.0639,34.0713,34.0565,34.0713,800.0
2014-02-10 14:25:00,46.05,46.05,46.02,46.03,5400.0,34.0713,34.0713,34.0491,34.0565,5400.0
2014-02-10 14:30:00,46.02,46.03,46.02,46.02,900.0,34.0491,34.0565,34.0491,34.0491,900.0
2014-02-10 14:35:00,46.01,46.03,46.01,46.02,5700.0,34.0417,34.0565,34.0417,34.0491,5700.0
2014-02-10 14:40:00,46.02,46.03,46.02,46.02,6200.0,34.0491,34.0565,34.0491,34.0491,6200.0
2014-02-10 14:45:00,46.01,46.02,46.01,46.01,5400.0,34.0417,34.0491,34.0417,34.0417,5400.0
2014-02-10 14:50:00,46.02,46.02,45.99,45.99,17200.0,34.0491,34.0491,34.0269,34.0269,17200.0
2014-02-10 14:55:00,46.0,46.0,45.98,45.99,24000.0,34.0343,34.0343,34.0195,34.0269,24000.0
2014-02-10 15:00:00,45.99,46.0,45.97,45.97,25000.0,34.0269,34.0343,34.0121,34.0121,25000.0
2014-02-10 15:05:00,45.98,45.98,45.97,45.98,3700.0,34.0195,34.0195,34.0121,34.0195,3700.0
2014-02-10 15:10:00,45.97,45.98,45.97,45.97,3400.0,34.0121,34.0195,34.0121,34.0121,3400.0
2014-02-10 15:15:00,45.98,45.98,45.97,45.98,2000.0,34.0195,34.0195,34.0121,34.0195,2000.0
2014-02-10 15:20:00,45.98,45.98,45.95,45.96,5700.0,34.0195,34.0195,33.9973,34.0047,5700.0
2014-02-10 15:25:00,45.97,45.98,45.96,45.98,11800.0,34.0121,34.0195,34.0047,34.0195,11800.0
2014-02-10 15:30:00,45.97,45.99,45.96,45.99,8900.0,34.0121,34.0269,34.0047,34.0269,8900.0
2014-02-10 15:35:00,45.99,46.01,45.98,45.98,27800.0,34.0269,34.0417,34.0195,34.0195,27800.0
2014-02-10 15:40:00,45.98,46.03,45.97,46.02,26900.0,34.0195,34.0565,34.0121,34.0491,26900.0
2014-02-10 15:45:00,46.02,46.04,45.98,46.02,13500.0,34.0491,34.0639,34.0195,34.0491,13500.0
2014-02-10 15:50:00,46.03,46.06,46.03,46.06,10800.0,34.0565,34.0787,34.0565,34.0787,10800.0
2014-02-10 15:55:00,46.05,46.09,46.04,46.09,18200.0,34.0713,34.1009,34.0639,34.1009,18200.0
2014-02-11 09:30:00,46.39,46.48,46.29,46.46,221700.0,34.3228,34.3894,34.2488,34.3746,221700.0
2014-02-11 09:35:00,46.42,46.49,46.41,46.49,260100.0,34.345,34.3968,34.3376,34.3968,260100.0
2014-02-11 09:40:00,46.49,46.55,46.47,46.54,12500.0,34.3968,34.4412,34.382,34.4338,12500.0
2014-02-11 09:45:00,46.54,46.58,46.54,46.56,11100.0,34.4338,34.4634,34.4338,34.4486,11100.0
2014-02-11 09:50:00,46.56,46.56,46.5,46.51,7900.0,34.4486,34.4486,34.4042,34.4116,7900.0
2014-02-11 09:55:00,46.52,46.58,46.52,46.55,37400.0,34.419,34.4634,34.419,34.4412,37400.0
2014-02-11 10:00:00,46.54,46.57,46.5,46.51,9400.0,34.4338,34.456,34.4042,34.4116,9400.0
2014-02-11 10:05:00,46.54,46.6,46.53,46.6,8800.0,34.4338,34.4782,34.4264,34.4782,8800.0
2014-02-11 10:10:00,46.6,46.63,46.59,46.61,12600.0,34.4782,34.5004,34.4708,34.4856,12600.0
2014-02-11 10:15:00,46.62,46.62,46.56,46.6,7300.0,34.493,34.493,34.4486,34.4782,7300.0
2014-02-11 10:20:00,46.6,46.69,46.6,46.69,58900.0,34.4782,34.5448,34.4782,34.5448,58900.0
2014-02-11 10:25:00,46.71,46.74,46.68,46.74,31300.0,34.5596,34.5818,34.5374,34.5818,31300.0
2014-02-11 10:30:00,46.74,46.74,46.69,46.71,8300.0,34.5818,34.5818,34.5448,34.5596,8300.0
2014-02-11 10:35:00,46.73,46.78,46.73,46.76,221300.0,34.5744,34.6114,34.5744,34.5966,221300.0
2014-02-11 10:40:00,46.77,46.78,46.75,46.75,14100.0,34.604,34.6114,34.5892,34.5892,14100.0
2014-02-11 10:45:00,46.74,46.76,46.74,46.75,1300.0,34.5818,34.5966,34.5818,34.5892,1300.0
2014-02-11 10:50:00,46.75,46.75,46.65,46.65,29600.0,34.5892,34.5892,34.5152,34.5152,29600.0
2014-02-11 10:55:00,46.64,46.73,46.64,46.72,8500.0,34.5078,34.5744,34.5078,34.567,8500.0
2014-02-11 11:00:00,46.72,46.77,46.72,46.76,23100.0,34.567,34.604,34.567,34.5966,23100.0
2014-02-11 11:05:00,46.76,46.76,46.7,46.73,9400.0,34.5966,34.5966,34.5522,34.5744,9400.0
2014-02-11 11:10:00,46.74,46.76,46.73,46.76,4100.0,34.5818,34.5966,34.5744,34.5966,4100.0
2014-02-11 11:15:00,46.76,46.81,46.75,46.8,57500.0,34.5966,34.6336,34.5892,34.6262,57500.0
2014-02-11 11:20:00,46.78,46.84,46.78,46.83,6100.0,34.6114,34.6558,34.6114,34.6484,6100.0
2014-02-11 11:25:00,46.83,46.85,46.82,46.85,10100.0,34.6484,34.6632,34.641,34.6632,10100.0
2014-02-11 11:30:00,46.86,46.9,46.86,46.9,11000.0,34.6706,34.7002,34.6706,34.7002,11000.0
2014-02-11 11:35:00,46.92,46.92,46.89,46.9,4300.0,34.715,34.715,34.6928,34.7002,4300.0
2014-02-11 11:40:00,46.93,46.93,46.9,46.9,2100.0,34.7224,34.7224,34.7002,34.7002,2100.0
2014-02-11 11:45:00,46.91,46.94,46.9,46.91,4200.0,34.7076,34.7298,34.7002,34.7076,4200.0
2014-02-11 11:50:00,46.93,46.95,46.93,46.95,21900.0,34.7224,34.7372,34.7224,34.7372,21900.0
2014-02-11 11:55:00,46.94,46.95,46.94,46.94,6900.0,34.7298,34.7372,34.7298,34.7298,6900.0
2014-02-11 12:00:00,46.94,46.96,46.94,46.95,8800.0,34.7298,34.7446,34.7298,34.7372,8800.0
2014-02-11 12:05:00,46.94,46.94,46.91,46.91,1500.0,34.7298,34.7298,34.7076,34.7076,1500.0
2014-02-11 12:10:00,46.89,46.89,46.84,46.84,3500.0,34.6928,34.6928,34.6558,34.6558,3500.0
2014-02-11 12:15:00,46.85,46.88,46.85,46.88,11300.0,34.6632,34.6854,34.6632,34.6854,11300.0
2014-02-11 12:20:00,46.87,46.88,46.86,46.88,1100.0,34.678,34.6854,34.6706,34.6854,1100.0
2014-02-11 12:25:00,46.87,46.9,46.87,46.88,9300.0,34.678,34.7002,34.678,34.6854,9300.0
2014-02-11 12:30:00,46.9,46.94,46.9,46.93,3500.0,34.7002,34.7298,34.7002,34.7224,3500.0
2014-02-11 12:35:00,46.93,46.94,46.9,46.91,15100.0,34.7224,34.7298,34.7002,34.7076,15100.0
2014-02-11 12:40:00,46.91,46.91,46.89,46.89,700.0,34.7076,34.7076,34.6928,34.6928,700.0
2014-02-11 12:45:00,46.92,46.94,46.92,46.94,2400.0,34.715,34.7298,34.715,34.7298,2400.0
2014-02-11 12:50:00,46.94,46.94,46.93,46.94,2100.0,34.7298,34.7298,34.7224,34.7298,2100.0
2014-02-11 12:55:00,46.94,46.95,46.91,46.95,2600.0,34.7298,34.7372,34.7076,34.7372,2600.0
2014-02-11 13:00:00,46.96,46.99,46.96,46.97,68800.0,34.7446,34.7668,34.7446,34.752,68800.0
2014-02-11 13:05:00,46.98,46.98,46.95,46.97,3900.0,34.7594,34.7594,34.7372,34.752,3900.0
2014-02-11 13:10:00,46.99,47.0,46.99,46.99,38700.0,34.7668,34.7742,34.7668,34.7668,38700.0
2014-02-11 13:15:00,47.0,47.0,46.97,47.0,4000.0,34.7742,34.7742,34.752,34.7742,4000.0
2014-02-11 13:20:00,46.99,47.01,46.99,46.99,1800.0,34.7668,34.7816,34.7668,34.7668,1800.0
2014-02-11 13:25:00,46.99,46.99,46.98,46.99,4100.0,34.7668,34.7668,34.7594,34.7668,4100.0
2014-02-11 13:30:00,46.99,47.01,46.99,47.0,5700.0,34.7668,34.7816,34.7668,34.7742,5700.0
2014-02-11 13:35:00,47.0,47.0,46.99,47.0,7100.0,34.7742,34.7742,34.7668,34.7742,7100.0
2014-02-11 13:40:00,47.0,47.01,46.99,47.0,3100.0,34.7742,34.7816,34.7668,34.7742,3100.0
2014-02-11 13:45:00,47.01,47.02,47.0,47.02,5600.0,34.7816,34.7889,34.7742,34.7889,5600.0
2014-02-11 13:50:00,47.02,47.02,47.0,47.0,5900.0,34.7889,34.7889,34.7742,34.7742,5900.0
2014-02-11 13:55:00,47.0,47.0,46.99,46.99,2200.0,34.7742,34.7742,34.7668,34.7668,2200.0
2014-02-11 14:00:00,46.99,46.99,46.96,46.96,4200.0,34.7668,34.7668,34.7446,34.7446,4200.0
2014-02-11 14:05:00,47.0,47.0,46.97,46.97,1600.0,34.7742,34.7742,34.752,34.752,1600.0
2014-02-11 14:10:00,46.97,46.97,46.94,46.94,3800.0,34.752,34.752,34.7298,34.7298,3800.0
2014-02-11 14:15:00,46.95,46.96,46.94,46.94,1600.0,34.7372,34.7446,34.7298,34.7298,1600.0
2014-02-11 14:20:00,46.98,46.98,46.97,46.98,2500.0,34.7594,34.7594,34.752,34.7594,2500.0
2014-02-11 14:25:00,46.99,46.99,46.97,46.97,2200.0,34.7668,34.7668,34.752,34.752,2200.0
2014-02-11 14:30:00,46.98,46.99,46.96,46.97,4200.0,34.7594,34.7668,34.7446,34.752,4200.0
2014-02-11 14:35:00,46.97,46.98,46.96,46.97,1000.0,34.752,34.7594,34.7446,34.752,1000.0
2014-02-11 14:40:00,46.99,47.02,46.99,47.01,12000.0,34.7668,34.7889,34.7668,34.7816,12000.0
2014-02-11 14:45:00,47.0,47.04,47.0,47.04,10200.0,34.7742,34.8037,34.7742,34.8037,10200.0
2014-02-11 14:50:00,47.05,47.05,47.02,47.03,22800.0,34.8111,34.8111,34.7889,34.7963,22800.0
2014-02-11 14:55:00,47.03,47.05,47.03,47.05,19500.0,34.7963,34.8111,34.7963,34.8111,19500.0
2014-02-11 15:00:00,47.04,47.09,47.04,47.08,4400.0,34.8037,34.8407,34.8037,34.8333,4400.0
2014-02-11 15:05:00,47.08,47.08,47.02,47.06,17000.0,34.8333,34.8333,34.7889,34.8185,17000.0
2014-02-11 15:10:00,47.06,47.06,47.03,47.05,6900.0,34.8185,34.8185,34.7963,34.8111,6900.0
2014-02-11 15:15:00,47.04,47.08,47.04,47.08,11000.0,34.8037,34.8333,34.8037,34.8333,11000.0
2014-02-11 15:20:00,47.08,47.08,47.06,47.06,20900.0,34.8333,34.8333,34.8185,34.8185,20900.0
2014-02-11 15:25:00,47.07,47.07,47.04,47.05,15300.0,34.8259,34.8259,34.8037,34.8111,15300.0
2014-02-11 15:30:00,47.05,47.06,47.05,47.06,19800.0,34.8111,34.8185,34.8111,34.8185,19800.0
2014-02-11 15:35:00,47.06,47.07,47.05,47.05,13200.0,34.8185,34.8259,34.8111,34.8111,13200.0
2014-02-11 15:40:00,47.05,47.05,47.01,47.04,17600.0,34.8111,34.8111,34.7816,34.8037,17600.0
2014-02-11 15:45:00,47.04,47.05,47.01,47.03,20900.0,34.8037,34.8111,34.7816,34.7963,20900.0
2014-02-11 15:50:00,47.03,47.03,46.98,46.98,34000.0,34.7963,34.7963,34.7594,34.7594,34000.0
2014-02-11 15:55:00,46.98,47.04,46.96,47.04,24700.0,34.7594,34.8037,34.7446,34.8037,24700.0
2014-02-12 09:30:00,47.35,47.35,47.27,47.29,27300.0,35.0331,35.0331,34.9739,34.9887,27300.0
2014-02-12 09:35:00,47.26,47.27,47.26,47.27,6100.0,34.9665,34.9739,34.9665,34.9739,6100.0
2014-02-12 09:40:00,47.28,47.35,47.28,47.34,22400.0,34.9813,35.0331,34.9813,35.0257,22400.0
2014-02-12 09:45:00,47.34,47.37,47.33,47.33,6700.0,35.0257,35.0479,35.0183,35.0183,6700.0
2014-02-12 09:50:00,47.34,47.35,47.33,47.35,4400.0,35.0257,35.0331,35.0183,35.0331,4400.0
2014-02-12 09:55:00,47.37,47.45,47.37,47.42,8700.0,35.0479,35.1071,35.0479,35.0849,8700.0
2014-02-12 10:00:00,47.43,47.45,47.43,47.43,9500.0,35.0923,35.1071,35.0923,35.0923,9500.0
2014-02-12 10:05:00,47.42,47.42,47.38,47.42,16100.0,35.0849,35.0849,35.0553,35.0849,16100.0
2014-02-12 10:10:00,47.42,47.42,47.38,47.38,1900.0,35.0849,35.0849,35.0553,35.0553,1900.0
2014-02-12 10:15:00,47.38,47.39,47.33,47.33,18200.0,35.0553,35.0627,35.0183,35.0183,18200.0
2014-02-12 10:20:00,47.33,47.33,47.28,47.28,12100.0,35.0183,35.0183,34.9813,34.9813,12100.0
2014-02-12 10:25:00,47.28,47.3,47.28,47.29,9400.0,34.9813,34.9961,34.9813,34.9887,9400.0
2014-02-12 10:30:00,47.29,47.3,47.22,47.23,7000.0,34.9887,34.9961,34.9369,34.9443,7000.0
2014-02-12 10:35:00,47.24,47.27,47.21,47.26,6600.0,34.9517,34.9739,34.9295,34.9665,6600.0
2014-02-12 10:40:00,47.25,47.25,47.18,47.18,8100.0,34.9591,34.9591,34.9073,34.9073,8100.0
2014-02-12 10:45:00,47.16,47.2,47.16,47.2,10300.0,34.8925,34.9221,34.8925,34.9221,10300.0
2014-02-12 10:50:00,47.2,47.23,47.19,47.22,5000.0,34.9221,34.9443,34.9147,34.9369,5000.0
2014-02-12 10:55:00,47.23,47.23,47.19,47.2,15800.0,34.9443,34.9443,34.9147,34.9221,15800.0
2014-02-12 11:00:00,47.18,47.2,47.16,47.17,187100.0,34.9073,34.9221,34.8925,34.8999,187100.0
2014-02-12 11:05:00,47.17,47.17,47.16,47.16,26100.0,34.8999,34.8999,34.8925,34.8925,26100.0
2014-02-12 11:10:00,47.18,47.18,47.15,47.15,10900.0,34.9073,34.9073,34.8851,34.8851,10900.0
2014-02-12 11:15:00,47.15,47.16,47.14,47.16,5200.0,34.8851,34.8925,34.8777,34.8925,5200.0
2014-02-12 11:20:00,47.15,47.15,47.09,47.09,19500.0,34.8851,34.8851,34.8407,34.8407,19500.0
2014-02-12 11:25:00,47.1,47.11,47.09,47.09,7100.0,34.8481,34.8555,34.8407,34.8407,7100.0
2014-02-12 11:30:00,47.08,47.12,47.08,47.11,9000.0,34.8333,34.8629,34.8333,34.8555,9000.0
2014-02-12 11:35:00,47.12,47.12,47.06,47.06,4300.0,34.8629,34.8629,34.8185,34.8185,4300.0
2014-02-12 11:40:00,47.09,47.09,47.03,47.04,7800.0,34.8407,34.8407,34.7963,34.8037,7800.0
2014-02-12 11:45:00,47.04,47.04,47.0,47.0,8600.0,34.8037,34.8037,34.7742,34.7742,8600.0
2014-02-12 11:50:00,47.0,47.0,46.96,46.97,5400.0,34.7742,34.7742,34.7446,34.752,5400.0
2014-02-12 11:55:00,46.97,47.01,46.97,47.01,11700.0,34.752,34.7816,34.752,34.7816,11700.0
2014-02-12 12:00:00,47.0,47.04,46.98,47.04,7300.0,34.7742,34.8037,34.7594,34.8037,7300.0
2014-02-12 12:05:00,47.03,47.07,47.03,47.04,5000.0,34.7963,34.8259,34.7963,34.8037,5000.0
2014-02-12 12:10:00,47.04,47.04,46.99,46.99,7800.0,34.8037,34.8037,34.7668,34.7668,7800.0
2014-02-12 12:15:00,46.99,47.0,46.99,46.99,3500.0,34.7668,34.7742,34.7668,34.7668,3500.0
2014-02-12 12:20:00,46.99,47.0,46.99,46.99,7600.0,34.7668,34.7742,34.7668,34.7668,7600.0
2014-02-12 12:25:00,46.98,46.98,46.98,46.98,5900.0,34.7594,34.7594,34.7594,34.7594,5900.0
2014-02-12 12:30:00,46.98,46.98,46.97,46.97,6200.0,34.7594,34.7594,34.752,34.752,6200.0
2014-02-12 12:35:00,46.96,46.97,46.91,46.91,420700.0,34.7446,34.752,34.7076,34.7076,420700.0
2014-02-12 12:40:00,46.91,46.94,46.89,46.94,900.0,34.7076,34.7298,34.6928,34.7298,900.0
2014-02-12 12:45:00,46.94,46.95,46.9,46.92,8500.0,34.7298,34.7372,34.7002,34.715,8500.0
2014-02-12 12:50:00,46.93,46.93,46.88,46.93,3400.0,34.7224,34.7224,34.6854,34.7224,3400.0
2014-02-12 12:55:00,46.92,46.96,46.92,46.94,11700.0,34.715,34.7446,34.715,34.7298,11700.0
2014-02-12 13:00:00,46.95,46.98,46.95,46.96,5600.0,34.7372,34.7594,34.7372,34.7446,5600.0
2014-02-12 13:05:00,46.96,46.99,46.96,46.99,4200.0,34.7446,34.7668,34.7446,34.7668,4200.0
2014-02-12 13:10:00,46.99,46.99,46.99,46.99,1200.0,34.7668,34.7668,34.7668,34.7668,1200.0
2014-02-12 13:15:00,47.0,47.03,47.0,47.02,5500.0,34.7742,34.7963,34.7742,34.7889,5500.0
2014-02-12 13:20:00,47.05,47.08,47.02,47.06,20600.0,34.8111,34.8333,34.7889,34.8185,20600.0
2014-02-12 13:25:00,47.07,47.07,47.06,47.06,7400.0,34.8259,34.8259,34.8185,34.8185,7400.0
2014-02-12 13:30:00,47.07,47.09,47.07,47.09,7500.0,34.8259,34.8407,34.8259,34.8407,7500.0
2014-02-12 13:35:00,47.08,47.1,47.08,47.08,2500.0,34.8333,34.8481,34.8333,34.8333,2500.0
2014-02-12 13:40:00,47.08,47.12,47.06,47.1,29300.0,34.8333,34.8629,34.8185,34.8481,29300.0
2014-02-12 13:45:00,47.09,47.11,47.09,47.1,7000.0,34.8407,34.8555,34.8407,34.8481,7000.0
2014-02-12 13:50:00,47.11,47.11,47.08,47.08,8300.0,34.8555,34.8555,34.8333,34.8333,8300.0
2014-02-12 13:55:00,47.09,47.11,47.09,47.09,6200.0,34.8407,34.8555,34.8407,34.8407,6200.0
2014-02-12 14:00:00,47.08,47.12,47.08,47.09,2200.0,34.8333,34.8629,34.8333,34.8407,2200.0
2014-02-12 14:05:00,47.1,47.11,47.09,47.1,10900.0,34.8481,34.8555,34.8407,34.8481,10900.0
2014-02-12 14:10:00,47.09,47.09,47.05,47.05,8700.0,34.8407,34.8407,34.8111,34.8111,8700.0
2014-02-12 14:15:00,47.05,47.05,47.02,47.03,12800.0,34.8111,34.8111,34.7889,34.7963,12800.0
2014-02-12 14:20:00,47.03,47.05,47.03,47.05,2700.0,34.7963,34.8111,34.7963,34.8111,2700.0
2014-02-12 14:25:00,47.04,47.05,47.03,47.03,5600.0,34.8037,34.8111,34.7963,34.7963,5600.0
2014-02-12 14:30:00,47.03,47.03,47.0,47.01,10700.0,34.7963,34.7963,34.7742,34.7816,10700.0
2014-02-12 14:35:00,47.01,47.01,46.98,46.98,20600.0,34.7816,34.7816,34.7594,34.7594,20600.0
2014-02-12 14:40:00,46.98,46.99,46.98,46.99,2100.0,34.7594,34.7668,34.7594,34.7668,2100.0
2014-02-12 14:45:00,46.98,46.98,46.92,46.92,11500.0,34.7594,34.7594,34.715,34.715,11500.0
2014-02-12 14:50:00,46.91,46.93,46.91,46.91,3100.0,34.7076,34.7224,34.7076,34.7076,3100.0
2014-02-12 14:55:00,46.93,46.97,46.91,46.97,11800.0,34.7224,34.752,34.7076,34.752,11800.0
2014-02-12 15:00:00,46.98,46.98,46.96,46.96,6600.0,34.7594,34.7594,34.7446,34.7446,6600.0
2014-02-12 15:05:00,46.96,46.97,46.94,46.97,4000.0,34.7446,34.752,34.7298,34.752,4000.0
2014-02-12 15:10:00,46.97,46.98,46.94,46.95,10600.0,34.752,34.7594,34.7298,34.7372,10600.0
2014-02-12 15:15:00,46.96,47.0,46.96,47.0,10800.0,34.7446,34.7742,34.7446,34.7742,10800.0
2014-02-12 15:20:00,47.0,47.01,46.98,46.98,12300.0,34.7742,34.7816,34.7594,34.7594,12300.0
2014-02-12 15:25:00,46.98,46.99,46.98,46.98,6000.0,34.7594,34.7668,34.7594,34.7594,6000.0
2014-02-12 15:30:00,46.99,47.02,46.99,47.01,13500.0,34.7668,34.7889,34.7668,34.7816,13500.0
2014-02-12 15:35:00,47.0,47.0,46.97,46.98,18800.0,34.7742,34.7742,34.752,34.7594,18800.0
2014-02-12 15:40:00,46.98,47.01,46.97,47.01,9800.0,34.7594,34.7816,34.752,34.7816,9800.0
2014-02-12 15:45:00,47.01,47.03,46.99,46.99,27700.0,34.7816,34.7963,34.7668,34.7668,27700.0
2014-02-12 15:50:00,46.98,46.98,46.94,46.94,16400.0,34.7594,34.7594,34.7298,34.7298,16400.0
2014-02-12 15:55:00,46.95,46.97,46.93,46.94,37200.0,34.7372,34.752,34.7224,34.7298,37200.0
2014-02-13 09:30:00,46.48,46.54,46.43,46.52,28700.0,34.3894,34.4338,34.3524,34.419,28700.0
2014-02-13 09:35:00,46.52,46.56,46.5,46.5,15900.0,34.419,34.4486,34.4042,34.4042,15900.0
2014-02-13 09:40:00,46.53,46.55,46.5,46.52,3100.0,34.4264,34.4412,34.4042,34.419,3100.0
2014-02-13 09:45:00,46.5,46.52,46.48,46.51,3600.0,34.4042,34.419,34.3894,34.4116,3600.0
2014-02-13 09:50:00,46.5,46.6,46.5,46.56,2200.0,34.4042,34.4782,34.4042,34.4486,2200.0
2014-02-13 09:55:00,46.56,46.59,46.54,46.59,900.0,34.4486,34.4708,34.4338,34.4708,900.0
2014-02-13 10:00:00,46.6,46.63,46.6,46.63,4200.0,34.4782,34.5004,34.4782,34.5004,4200.0
2014-02-13 10:05:00,46.6,46.69,46.6,46.66,4600.0,34.4782,34.5448,34.4782,34.5226,4600.0
2014-02-13 10:10:00,46.65,46.66,46.65,46.65,3500.0,34.5152,34.5226,34.5152,34.5152,3500.0
2014-02-13 10:15:00,46.71,46.74,46.71,46.71,1900.0,34.5596,34.5818,34.5596,34.5596,1900.0
2014-02-13 10:20:00,46.71,46.71,46.67,46.67,8100.0,34.5596,34.5596,34.53,34.53,8100.0
2014-02-13 10:25:00,46.67,46.71,46.67,46.71,7000.0,34.53,34.5596,34.53,34.5596,7000.0
2014-02-13 10:30:00,46.68,46.68,46.67,46.67,3400.0,34.5374,34.5374,34.53,34.53,3400.0
2014-02-13 10:35:00,46.68,46.69,46.67,46.68,2300.0,34.5374,34.5448,34.53,34.5374,2300.0
2014-02-13 10:40:00,46.67,46.67,46.66,46.67,1000.0,34.53,34.53,34.5226,34.53,1000.0
2014-02-13 10:45:00,46.69,46.69,46.66,46.67,2300.0,34.5448,34.5448,34.5226,34.53,2300.0
2014-02-13 10:50:00,46.67,46.76,46.67,46.74,7500.0,34.53,34.5966,34.53,34.5818,7500.0
2014-02-13 10:55:00,46.77,46.79,46.75,46.75,1600.0,34.604,34.6188,34.5892,34.5892,1600.0
2014-02-13 11:00:00,46.76,46.77,46.75,46.75,4900.0,34.5966,34.604,34.5892,34.5892,4900.0
2014-02-13 11:05:00,46.76,46.77,46.73,46.77,2900.0,34.5966,34.604,34.5744,34.604,2900.0
2014-02-13 11:10:00,46.76,46.76,46.73,46.75,1300.0,34.5966,34.5966,34.5744,34.5892,1300.0
2014-02-13 11:15:00,46.79,46.79,46.78,46.79,600.0,34.6188,34.6188,34.6114,34.6188,600.0
2014-02-13 11:20:00,46.81,46.82,46.8,46.8,1200.0,34.6336,34.641,34.6262,34.6262,1200.0
2014-02-13 11:25:00,46.8,46.81,46.79,46.8,5700.0,34.6262,34.6336,34.6188,34.6262,5700.0
2014-02-13 11:30:00,46.8,46.86,46.8,46.84,9600.0,34.6262,34.6706,34.6262,34.6558,9600.0
2014-02-13 11:35:00,46.83,46.84,46.81,46.84,1900.0,34.6484,34.6558,34.6336,34.6558,1900.0
2014-02-13 11:40:00,46.83,46.84,46.83,46.84,700.0,34.6484,34.6558,34.6484,34.6558,700.0
2014-02-13 11:45:00,46.84,46.86,46.84,46.84,10800.0,34.6558,34.6706,34.6558,34.6558,10800.0
2014-02-13 11:50:00,46.85,46.86,46.81,46.81,3200.0,34.6632,34.6706,34.6336,34.6336,3200.0
2014-02-13 11:55:00,46.81,46.81,46.79,46.79,4100.0,34.6336,34.6336,34.6188,34.6188,4100.0
2014-02-13 12:00:00,46.8,46.8,46.76,46.76,1600.0,34.6262,34.6262,34.5966,34.5966,1600.0
2014-02-13 12:05:00,46.79,46.79,46.76,46.77,2500.0,34.6188,34.6188,34.5966,34.604,2500.0
2014-02-13 12:10:00,46.76,46.78,46.75,46.76,4600.0,34.5966,34.6114,34.5892,34.5966,4600.0
2014-02-13 12:15:00,46.79,46.79,46.78,46.78,600.0,34.6188,34.6188,34.6114,34.6114,600.0
2014-02-13 12:20:00,46.8,46.8,46.78,46.78,2500.0,34.6262,34.6262,34.6114,34.6114,2500.0
2014-02-13 12:25:00,46.81,46.81,46.81,46.81,200.0,34.6336,34.6336,34.6336,34.6336,200.0
2014-02-13 12:30:00,46.82,46.82,46.8,46.81,4700.0,34.641,34.641,34.6262,34.6336,4700.0
2014-02-13 12:35:00,46.8,46.82,46.8,46.82,5600.0,34.6262,34.641,34.6262,34.641,5600.0
2014-02-13 12:40:00,46.83,46.84,46.82,46.84,14300.0,34.6484,34.6558,34.641,34.6558,14300.0
2014-02-13 12:45:00,46.83,46.85,46.83,46.85,1600.0,34.6484,34.6632,34.6484,34.6632,1600.0
2014-02-13 12:50:00,46.85,46.87,46.85,46.86,700.0,34.6632,34.678,34.6632,34.6706,700.0
2014-02-13 12:55:00,46.87,46.87,46.86,46.87,2700.0,34.678,34.678,34.6706,34.678,2700.0
2014-02-13 13:00:00,46.87,46.88,46.84,46.87,13700.0,34.678,34.6854,34.6558,34.678,13700.0
2014-02-13 13:05:00,46.87,46.91,46.87,46.91,10700.0,34.678,34.7076,34.678,34.7076,10700.0
2014-02-13 13:10:00,46.92,46.92,46.9,46.91,2700.0,34.715,34.715,34.7002,34.7076,2700.0
2014-02-13 13:15:00,46.9,46.92,46.9,46.92,5900.0,34.7002,34.715,34.7002,34.715,5900.0
2014-02-13 13:20:00,46.96,46.96,46.93,46.95,77100.0,34.7446,34.7446,34.7224,34.7372,77100.0
2014-02-13 13:25:00,46.96,46.96,46.95,46.95,3000.0,34.7446,34.7446,34.7372,34.7372,3000.0
2014-02-13 13:30:00,47.01,47.01,46.99,47.0,2400.0,34.7816,34.7816,34.7668,34.7742,2400.0
2014-02-13 13:35:00,47.0,47.01,46.98,47.0,7100.0,34.7742,34.7816,34.7594,34.7742,7100.0
2014-02-13 13:40:00,47.03,47.04,47.03,47.04,12200.0,34.7963,34.8037,34.7963,34.8037,12200.0
2014-02-13 13:45:00,47.05,47.06,47.04,47.04,15400.0,34.8111,34.8185,34.8037,34.8037,15400.0
2014-02-13 13:50:00,47.04,47.04,47.03,47.04,1600.0,34.8037,34.8037,34.7963,34.8037,1600.0
2014-02-13 13:55:00,47.05,47.07,47.05,47.06,12400.0,34.8111,34.8259,34.8111,34.8185,12400.0
2014-02-13 14:00:00,47.07,47.08,47.06,47.07,3700.0,34.8259,34.8333,34.8185,34.8259,3700.0
2014-02-13 14:05:00,47.07,47.09,47.07,47.07,9000.0,34.8259,34.8407,34.8259,34.8259,9000.0
2014-02-13 14:10:00,47.09,47.09,47.08,47.08,1200.0,34.8407,34.8407,34.8333,34.8333,1200.0
2014-02-13 14:15:00,47.09,47.09,47.06,47.07,15100.0,34.8407,34.8407,34.8185,34.8259,15100.0
2014-02-13 14:20:00,47.05,47.07,47.05,47.05,8700.0,34.8111,34.8259,34.8111,34.8111,8700.0
2014-02-13 14:25:00,47.06,47.06,47.03,47.03,4300.0,34.8185,34.8185,34.7963,34.7963,4300.0
2014-02-13 14:30:00,47.02,47.04,47.01,47.01,1400.0,34.7889,34.8037,34.7816,34.7816,1400.0
2014-02-13 14:35:00,47.04,47.04,47.03,47.04,1600.0,34.8037,34.8037,34.7963,34.8037,1600.0
2014-02-13 14:40:00,47.06,47.07,47.06,47.07,1400.0,34.8185,34.8259,34.8185,34.8259,1400.0
2014-02-13 14:45:00,47.06,47.08,47.06,47.07,1300.0,34.8185,34.8333,34.8185,34.8259,1300.0
2014-02-13 14:50:00,47.08,47.09,47.08,47.08,1200.0,34.8333,34.8407,34.8333,34.8333,1200.0
2014-02-13 14:55:00,47.07,47.11,47.07,47.1,5000.0,34.8259,34.8555,34.8259,34.8481,5000.0
2014-02-13 15:00:00,47.09,47.1,47.08,47.08,2300.0,34.8407,34.8481,34.8333,34.8333,2300.0
2014-02-13 15:05:00,47.07,47.07,47.05,47.06,5400.0,34.8259,34.8259,34.8111,34.8185,5400.0
2014-02-13 15:10:00,47.05,47.07,47.05,47.07,1700.0,34.8111,34.8259,34.8111,34.8259,1700.0
2014-02-13 15:15:00,47.07,47.08,47.05,47.05,2300.0,34.8259,34.8333,34.8111,34.8111,2300.0
2014-02-13 15:20:00,47.05,47.06,47.04,47.04,5500.0,34.8111,34.8185,34.8037,34.8037,5500.0
2014-02-13 15:25:00,47.05,47.06,47.04,47.04,7000.0,34.8111,34.8185,34.8037,34.8037,7000.0
2014-02-13 15:30:00,47.05,47.06,47.03,47.06,20900.0,34.8111,34.8185,34.7963,34.8185,20900.0
2014-02-13 15:35:00,47.05,47.05,47.02,47.03,40700.0,34.8111,34.8111,34.7889,34.7963,40700.0
2014-02-13 15:40:00,47.04,47.04,47.0,47.02,21500.0,34.8037,34.8037,34.7742,34.7889,21500.0
2014-02-13 15:45:00,47.02,47.04,46.99,47.02,85800.0,34.7889,34.8037,34.7668,34.7889,85800.0
2014-02-13 15:50:00,47.02,47.06,47.02,47.04,61800.0,34.7889,34.8185,34.7889,34.8037,61800.0
2014-02-13 15:55:00,47.03,47.1,46.99,47.1,35400.0,34.7963,34.8481,34.7668,34.8481,35400.0
2014-02-14 09:30:00,47.25,47.39,47.25,47.39,6600.0,34.9591,35.0627,34.9591,35.0627,6600.0
2014-02-14 09:35:00,47.34,47.38,47.34,47.36,8500.0,35.0257,35.0553,35.0257,35.0405,8500.0
2014-02-14 09:40:00,47.3,47.31,47.29,47.29,3700.0,34.9961,35.0035,34.9887,34.9887,3700.0
2014-02-14 09:45:00,47.32,47.42,47.32,47.39,7400.0,35.0109,35.0849,35.0109,35.0627,7400.0
2014-02-14 09:50:00,47.37,47.45,47.29,47.44,12300.0,35.0479,35.1071,34.9887,35.0997,12300.0
2014-02-14 09:55:00,47.47,47.47,47.42,47.46,4800.0,35.1219,35.1219,35.0849,35.1145,4800.0
2014-02-14 10:00:00,47.46,47.46,47.38,47.44,5300.0,35.1145,35.1145,35.0553,35.0997,5300.0
2014-02-14 10:05:00,47.4,47.45,47.4,47.43,1200.0,35.0701,35.1071,35.0701,35.0923,1200.0
2014-02-14 10:10:00,47.44,47.5,47.44,47.5,2700.0,35.0997,35.1441,35.0997,35.1441,2700.0
2014-02-14 10:15:00,47.5,47.55,47.5,47.55,4200.0,35.1441,35.1811,35.1441,35.1811,4200.0
2014-02-14 10:20:00,47.55,47.58,47.54,47.57,5600.0,35.1811,35.2033,35.1737,35.1959,5600.0
2014-02-14 10:25:00,47.58,47.63,47.58,47.62,9900.0,35.2033,35.2403,35.2033,35.2329,9900.0
2014-02-14 10:30:00,47.62,47.69,47.62,47.68,12500.0,35.2329,35.2847,35.2329,35.2773,12500.0
2014-02-14 10:35:00,47.68,47.69,47.64,47.64,19600.0,35.2773,35.2847,35.2477,35.2477,19600.0
2014-02-14 10:40:00,47.65,47.65,47.61,47.61,1100.0,35.2551,35.2551,35.2255,35.2255,1100.0
2014-02-14 10:45:00,47.6,47.64,47.6,47.64,3000.0,35.2181,35.2477,35.2181,35.2477,3000.0
2014-02-14 10:50:00,47.63,47.64,47.61,47.63,1700.0,35.2403,35.2477,35.2255,35.2403,1700.0
2014-02-14 10:55:00,47.62,47.62,47.58,47.58,4400.0,35.2329,35.2329,35.2033,35.2033,4400.0
2014-02-14 11:00:00,47.56,47.56,47.54,47.54,1200.0,35.1885,35.1885,35.1737,35.1737,1200.0
2014-02-14 11:05:00,47.55,47.56,47.54,47.56,1200.0,35.1811,35.1885,35.1737,35.1885,1200.0
2014-02-14 11:10:00,47.55,47.58,47.55,47.57,5500.0,35.1811,35.2033,35.1811,35.1959,5500.0
2014-02-14 11:15:00,47.57,47.57,47.55,47.57,1000.0,35.1959,35.1959,35.1811,35.1959,1000.0
2014-02-14 11:20:00,47.58,47.58,47.57,47.58,3400.0,35.2033,35.2033,35.1959,35.2033,3400.0
2014-02-14 11:25:00,47.6,47.6,47.59,47.59,1200.0,35.2181,35.2181,35.2107,35.2107,1200.0
2014-02-14 11:30:00,47.59,47.61,47.59,47.59,8800.0,35.2107,35.2255,35.2107,35.2107,8800.0
2014-02-14 11:35:00,47.59,47.63,47.59,47.63,8500.0,35.2107,35.2403,35.2107,35.2403,8500.0
2014-02-14 11:40:00,47.63,47.65,47.63,47.64,3000.0,35.2403,35.2551,35.2403,35.2477,3000.0
2014-02-14 11:45:00,47.64,47.64,47.64,47.64,200.0,35.2477,35.2477,35.2477,35.2477,200.0
2014-02-14 11:50:00,47.6,47.63,47.6,47.61,15000.0,35.2181,35.2403,35.2181,35.2255,15000.0
2014-02-14 11:55:00,47.62,47.62,47.58,47.6,6500.0,35.2329,35.2329,35.2033,35.2181,6500.0
2014-02-14 12:00:00,47.61,47.62,47.59,47.6,14700.0,35.2255,35.2329,35.2107,35.2181,14700.0
2014-02-14 12:05:00,47.59,47.59,47.59,47.59,200.0,35.2107,35.2107,35.2107,35.2107,200.0
2014-02-14 12:10:00,47.6,47.62,47.59,47.61,4900.0,35.2181,35.2329,35.2107,35.2255,4900.0
2014-02-14 12:15:00,47.6,47.63,47.6,47.62,4400.0,35.2181,35.2403,35.2181,35.2329,4400.0
2014-02-14 12:20:00,47.62,47.64,47.62,47.64,4500.0,35.2329,35.2477,35.2329,35.2477,4500.0
2014-02-14 12:25:00,47.63,47.63,47.61,47.61,1100.0,35.2403,35.2403,35.2255,35.2255,1100.0
2014-02-14 12:30:00,47.6,47.6,47.6,47.6,1000.0,35.2181,35.2181,35.2181,35.2181,1000.0
2014-02-14 12:35:00,47.59,47.59,47.56,47.56,5900.0,35.2107,35.2107,35.1885,35.1885,5900.0
2014-02-14 12:40:00,47.56,47.57,47.56,47.57,300.0,35.1885,35.1959,35.1885,35.1959,300.0
2014-02-14 12:45:00,47.59,47.59,47.58,47.59,3400.0,35.2107,35.2107,35.2033,35.2107,3400.0
2014-02-14 12:50:00,47.6,47.6,47.59,47.59,2100.0,35.2181,35.2181,35.2107,35.2107,2100.0
2014-02-14 12:55:00,47.59,47.59,47.56,47.56,1400.0,35.2107,35.2107,35.1885,35.1885,1400.0
2014-02-14 13:00:00,47.6,47.6,47.55,47.55,2600.0,35.2181,35.2181,35.1811,35.1811,2600.0
2014-02-14 13:05:00,47.58,47.59,47.58,47.59,700.0,35.2033,35.2107,35.2033,35.2107,700.0
2014-02-14 13:10:00,47.58,47.59,47.58,47.58,600.0,35.2033,35.2107,35.2033,35.2033,600.0
2014-02-14 13:15:00,47.6,47.63,47.6,47.62,9400.0,35.2181,35.2403,35.2181,35.2329,9400.0
2014-02-14 13:20:00,47.62,47.64,47.61,47.64,1900.0,35.2329,35.2477,35.2255,35.2477,1900.0
2014-02-14 13:25:00,47.62,47.66,47.62,47.66,10300.0,35.2329,35.2625,35.2329,35.2625,10300.0
2014-02-14 13:30:00,47.66,47.68,47.66,47.68,1200.0,35.2625,35.2773,35.2625,35.2773,1200.0
2014-02-14 13:35:00,47.69,47.69,47.66,47.68,3200.0,35.2847,35.2847,35.2625,35.2773,3200.0
2014-02-14 13:40:00,47.71,47.71,47.69,47.7,3000.0,35.2995,35.2995,35.2847,35.2921,3000.0
2014-02-14 13:45:00,47.71,47.72,47.7,47.72,900.0,35.2995,35.3069,35.2921,35.3069,900.0
2014-02-14 13:50:00,47.7,47.72,47.69,47.69,1900.0,35.2921,35.3069,35.2847,35.2847,1900.0
2014-02-14 13:55:00,47.71,47.72,47.7,47.7,500.0,35.2995,35.3069,35.2921,35.2921,500.0
2014-02-14 14:00:00,47.72,47.72,47.7,47.72,6800.0,35.3069,35.3069,35.2921,35.3069,6800.0
2014-02-14 14:05:00,47.71,47.73,47.7,47.72,4200.0,35.2995,35.3143,35.2921,35.3069,4200.0
2014-02-14 14:10:00,47.73,47.73,47.69,47.71,12600.0,35.3143,35.3143,35.2847,35.2995,12600.0
2014-02-14 14:15:00,47.73,47.75,47.73,47.75,6100.0,35.3143,35.3291,35.3143,35.3291,6100.0
2014-02-14 14:20:00,47.75,47.75,47.75,47.75,300.0,35.3291,35.3291,35.3291,35.3291,300.0
2014-02-14 14:25:00,47.75,47.76,47.73,47.74,14100.0,35.3291,35.3365,35.3143,35.3217,14100.0
2014-02-14 14:30:00,47.74,47.76,47.74,47.74,6000.0,35.3217,35.3365,35.3217,35.3217,6000.0
2014-02-14 14:35:00,47.74,47.74,47.73,47.73,2500.0,35.3217,35.3217,35.3143,35.3143,2500.0
2014-02-14 14:40:00,47.73,47.77,47.73,47.76,5300.0,35.3143,35.3439,35.3143,35.3365,5300.0
2014-02-14 14:45:00,47.76,47.77,47.76,47.77,3700.0,35.3365,35.3439,35.3365,35.3439,3700.0
2014-02-14 14:50:00,47.79,47.8,47.78,47.8,17500.0,35.3587,35.3661,35.3513,35.3661,17500.0
2014-02-14 14:55:00,47.8,47.8,47.76,47.76,2900.0,35.3661,35.3661,35.3365,35.3365,2900.0
2014-02-14 15:00:00,47.73,47.75,47.7,47.72,34000.0,35.3143,35.3291,35.2921,35.3069,34000.0
2014-02-14 15:05:00,47.73,47.74,47.7,47.7,1100.0,35.3143,35.3217,35.2921,35.2921,1100.0
2014-02-14 15:10:00,47.7,47.72,47.68,47.68,1600.0,35.2921,35.3069,35.2773,35.2773,1600.0
2014-02-14 15:15:00,47.67,47.67,47.64,47.65,4200.0,35.2699,35.2699,35.2477,35.2551,4200.0
2014-02-14 15:20:00,47.64,47.66,47.63,47.65,7500.0,35.2477,35.2625,35.2403,35.2551,7500.0
2014-02-14 15:25:00,47.65,47.68,47.64,47.68,2700.0,35.2551,35.2773,35.2477,35.2773,2700.0
2014-02-14 15:30:00,47.69,47.7,47.66,47.69,10200.0,35.2847,35.2921,35.2625,35.2847,10200.0
2014-02-14 15:35:00,47.67,47.67,47.65,47.67,1000.0,35.2699,35.2699,35.2551,35.2699,1000.0
2014-02-14 15:40:00,47.67,47.67,47.65,47.65,3300.0,35.2699,35.2699,35.2551,35.2551,3300.0
2014-02-14 15:45:00,47.65,47.65,47.63,47.65,10400.0,35.2551,35.2551,35.2403,35.2551,10400.0
2014-02-14 15:50:00,47.66,47.68,47.64,47.65,6000.0,35.2625,35.2773,35.2477,35.2551,6000.0
2014-02-14 15:55:00,47.64,47.65,47.58,47.59,22200.0,35.2477,35.2551,35.2033,35.2107,22200.0
2014-02-18 09:30:00,47.59,47.6,47.55,47.55,32300.0,35.2107,35.2181,35.1811,35.1811,32300.0
2014-02-18 09:35:00,47.52,47.52,47.47,47.52,10300.0,35.1589,35.1589,35.1219,35.1589,10300.0
2014-02-18 09:40:00,47.54,47.54,47.49,47.52,7200.0,35.1737,35.1737,35.1367,35.1589,7200.0
2014-02-18 09:45:00,47.53,47.53,47.51,47.53,21100.0,35.1663,35.1663,35.1515,35.1663,21100.0
2014-02-18 09:50:00,47.53,47.53,47.42,47.42,13500.0,35.1663,35.1663,35.0849,35.0849,13500.0
2014-02-18 09:55:00,47.41,47.41,47.38,47.4,1600.0,35.0775,35.0775,35.0553,35.0701,1600.0
2014-02-18 10:00:00,47.41,47.41,47.33,47.33,8600.0,35.0775,35.0775,35.0183,35.0183,8600.0
2014-02-18 10:05:00,47.32,47.34,47.3,47.33,12300.0,35.0109,35.0257,34.9961,35.0183,12300.0
2014-02-18 10:10:00,47.3,47.3,47.29,47.3,4800.0,34.9961,34.9961,34.9887,34.9961,4800.0
2014-02-18 10:15:00,47.29,47.35,47.29,47.35,5100.0,34.9887,35.0331,34.9887,35.0331,5100.0
2014-02-18 10:20:00,47.34,47.34,47.31,47.34,9000.0,35.0257,35.0257,35.0035,35.0257,9000.0
2014-02-18 10:25:00,47.37,47.39,47.35,47.39,12700.0,35.0479,35.0627,35.0331,35.0627,12700.0
2014-02-18 10:30:00,47.41,47.42,47.38,47.41,9100.0,35.0775,35.0849,35.0553,35.0775,9100.0
2014-02-18 10:35:00,47.41,47.41,47.41,47.41,3400.0,35.0775,35.0775,35.0775,35.0775,3400.0
2014-02-18 10:40:00,47.4,47.41,47.4,47.4,900.0,35.0701,35.0775,35.0701,35.0701,900.0
2014-02-18 10:45:00,47.41,47.42,47.41,47.42,1000.0,35.0775,35.0849,35.0775,35.0849,1000.0
2014-02-18 10:50:00,47.39,47.39,47.38,47.38,900.0,35.0627,35.0627,35.0553,35.0553,900.0
2014-02-18 10:55:00,47.4,47.4,47.4,47.4,4900.0,35.0701,35.0701,35.0701,35.0701,4900.0
2014-02-18 11:00:00,47.39,47.4,47.38,47.38,1500.0,35.0627,35.0701,35.0553,35.0553,1500.0
2014-02-18 11:05:00,47.4,47.4,47.39,47.39,700.0,35.0701,35.0701,35.0627,35.0627,700.0
2014-02-18 11:10:00,47.42,47.45,47.42,47.45,1100.0,35.0849,35.1071,35.0849,35.1071,1100.0
2014-02-18 11:15:00,47.45,47.47,47.43,47.47,6300.0,35.1071,35.1219,35.0923,35.1219,6300.0
2014-02-18 11:20:00,47.47,47.47,47.47,47.47,300.0,35.1219,35.1219,35.1219,35.1219,300.0
2014-02-18 11:25:00,47.45,47.46,47.45,47.46,1000.0,35.1071,35.1145,35.1071,35.1145,1000.0
2014-02-18 11:30:00,47.48,47.5,47.47,47.47,1000.0,35.1293,35.1441,35.1219,35.1219,1000.0
2014-02-18 11:35:00,47.46,47.47,47.46,47.47,1400.0,35.1145,35.1219,35.1145,35.1219,1400.0
2014-02-18 11:40:00,47.47,47.5,47.47,47.48,1600.0,35.1219,35.1441,35.1219,35.1293,1600.0
2014-02-18 11:45:00,47.48,47.49,47.48,47.48,5100.0,35.1293,35.1367,35.1293,35.1293,5100.0
2014-02-18 11:50:00,47.47,47.47,47.46,47.46,3200.0,35.1219,35.1219,35.1145,35.1145,3200.0
2014-02-18 11:55:00,47.46,47.46,47.44,47.44,3200.0,35.1145,35.1145,35.0997,35.0997,3200.0
2014-02-18 12:00:00,47.42,47.44,47.42,47.44,7500.0,35.0849,35.0997,35.0849,35.0997,7500.0
2014-02-18 12:05:00,47.45,47.45,47.44,47.45,7800.0,35.1071,35.1071,35.0997,35.1071,7800.0
2014-02-18 12:10:00,47.44,47.44,47.41,47.41,2900.0,35.0997,35.0997,35.0775,35.0775,2900.0
2014-02-18 12:15:00,47.42,47.42,47.37,47.37,5500.0,35.0849,35.0849,35.0479,35.0479,5500.0
2014-02-18 12:20:00,47.39,47.4,47.38,47.39,6800.0,35.0627,35.0701,35.0553,35.0627,6800.0
2014-02-18 12:25:00,47.41,47.43,47.4,47.41,1600.0,35.0775,35.0923,35.0701,35.0775,1600.0
2014-02-18 12:30:00,47.45,47.45,47.44,47.44,1700.0,35.1071,35.1071,35.0997,35.0997,1700.0
2014-02-18 12:35:00,47.45,47.45,47.44,47.44,400.0,35.1071,35.1071,35.0997,35.0997,400.0
2014-02-18 12:40:00,47.44,47.45,47.42,47.42,400.0,35.0997,35.1071,35.0849,35.0849,400.0
2014-02-18 12:45:00,47.44,47.45,47.43,47.44,5600.0,35.0997,35.1071,35.0923,35.0997,5600.0
2014-02-18 12:50:00,47.46,47.46,47.43,47.44,4400.0,35.1145,35.1145,35.0923,35.0997,4400.0
2014-02-18 12:55:00,47.44,47.45,47.44,47.45,900.0,35.0997,35.1071,35.0997,35.1071,900.0
2014-02-18 13:00:00,47.46,47.47,47.45,47.46,13700.0,35.1145,35.1219,35.1071,35.1145,13700.0
2014-02-18 13:05:00,47.45,47.46,47.45,47.45,9000.0,35.1071,35.1145,35.1071,35.1071,9000.0
2014-02-18 13:10:00,47.44,47.45,47.44,47.44,900.0,35.0997,35.1071,35.0997,35.0997,900.0
2014-02-18 13:15:00,47.43,47.45,47.43,47.45,2500.0,35.0923,35.1071,35.0923,35.1071,2500.0
2014-02-18 13:20:00,47.45,47.45,47.43,47.43,11800.0,35.1071,35.1071,35.0923,35.0923,11800.0
2014-02-18 13:25:00,47.43,47.43,47.42,47.42,4100.0,35.0923,35.0923,35.0849,35.0849,4100.0
2014-02-18 13:30:00,47.41,47.42,47.41,47.42,35800.0,35.0775,35.0849,35.0775,35.0849,35800.0
2014-02-18 13:35:00,47.41,47.42,47.41,47.41,1000.0,35.0775,35.0849,35.0775,35.0775,1000.0
2014-02-18 13:40:00,47.42,47.42,47.4,47.41,1700.0,35.0849,35.0849,35.0701,35.0775,1700.0
2014-02-18 13:45:00,47.4,47.41,47.37,47.37,4400.0,35.0701,35.0775,35.0479,35.0479,4400.0
2014-02-18 13:50:00,47.35,47.35,47.34,47.34,4200.0,35.0331,35.0331,35.0257,35.0257,4200.0
2014-02-18 13:55:00,47.35,47.36,47.34,47.36,700.0,35.0331,35.0405,35.0257,35.0405,700.0
2014-02-18 14:00:00,47.37,47.4,47.37,47.39,12600.0,35.0479,35.0701,35.0479,35.0627,12600.0
2014-02-18 14:05:00,47.38,47.39,47.37,47.39,5600.0,35.0553,35.0627,35.0479,35.0627,5600.0
2014-02-18 14:10:00,47.38,47.38,47.37,47.37,4300.0,35.0553,35.0553,35.0479,35.0479,4300.0
2014-02-18 14:15:00,47.37,47.38,47.37,47.37,5600.0,35.0479,35.0553,35.0479,35.0479,5600.0
2014-02-18 14:20:00,47.38,47.38,47.35,47.36,5600.0,35.0553,35.0553,35.0331,35.0405,5600.0
2014-02-18 14:25:00,47.35,47.37,47.34,47.34,6300.0,35.0331,35.0479,35.0257,35.0257,6300.0
2014-02-18 14:30:00,47.33,47.33,47.32,47.32,53100.0,35.0183,35.0183,35.0109,35.0109,53100.0
2014-02-18 14:35:00,47.33,47.33,47.32,47.32,8600.0,35.0183,35.0183,35.0109,35.0109,8600.0
2014-02-18 14:40:00,47.33,47.33,47.32,47.33,1800.0,35.0183,35.0183,35.0109,35.0183,1800.0
2014-02-18 14:45:00,47.32,47.32,47.31,47.32,6800.0,35.0109,35.0109,35.0035,35.0109,6800.0
2014-02-18 14:50:00,47.33,47.35,47.32,47.32,27500.0,35.0183,35.0331,35.0109,35.0109,27500.0
2014-02-18 14:55:00,47.33,47.33,47.31,47.33,9500.0,35.0183,35.0183,35.0035,35.0183,9500.0
2014-02-18 15:00:00,47.32,47.33,47.3,47.3,4200.0,35.0109,35.0183,34.9961,34.9961,4200.0
2014-02-18 15:05:00,47.31,47.31,47.28,47.28,7500.0,35.0035,35.0035,34.9813,34.9813,7500.0
2014-02-18 15:10:00,47.29,47.3,47.29,47.3,20000.0,34.9887,34.9961,34.9887,34.9961,20000.0
2014-02-18 15:15:00,47.3,47.31,47.29,47.3,17700.0,34.9961,35.0035,34.9887,34.9961,17700.0
2014-02-18 15:20:00,47.31,47.31,47.29,47.3,21300.0,35.0035,35.0035,34.9887,34.9961,21300.0
2014-02-18 15:25:00,47.29,47.31,47.29,47.3,6600.0,34.9887,35.0035,34.9887,34.9961,6600.0
2014-02-18 15:30:00,47.31,47.31,47.29,47.29,6200.0,35.0035,35.0035,34.9887,34.9887,6200.0
2014-02-18 15:35:00,47.28,47.29,47.26,47.27,2900.0,34.9813,34.9887,34.9665,34.9739,2900.0
2014-02-18 15:40:00,47.27,47.27,47.25,47.26,8100.0,34.9739,34.9739,34.9591,34.9665,8100.0
2014-02-18 15:45:00,47.25,47.25,47.22,47.24,23000.0,34.9591,34.9591,34.9369,34.9517,23000.0
2014-02-18 15:50:00,47.25,47.27,47.24,47.24,36200.0,34.9591,34.9739,34.9517,34.9517,36200.0
2014-02-18 15:55:00,47.24,47.24,47.19,47.22,15400.0,34.9517,34.9517,34.9147,34.9369,15400.0
2014-02-19 09:30:00,47.07,47.13,47.07,47.12,10800.0,34.8259,34.8703,34.8259,34.8629,10800.0
2014-02-19 09:35:00,47.09,47.19,47.09,47.19,1600.0,34.8407,34.9147,34.8407,34.9147,1600.0
2014-02-19 09:40:00,47.17,47.19,47.17,47.17,2300.0,34.8999,34.9147,34.8999,34.8999,2300.0
2014-02-19 09:45:00,47.14,47.16,47.14,47.16,600.0,34.8777,34.8925,34.8777,34.8925,600.0
2014-02-19 09:50:00,47.17,47.17,47.15,47.17,4500.0,34.8999,34.8999,34.8851,34.8999,4500.0
2014-02-19 09:55:00,47.14,47.22,47.14,47.22,3600.0,34.8777,34.9369,34.8777,34.9369,3600.0
2014-02-19 10:00:00,47.24,47.24,47.18,47.19,6500.0,34.9517,34.9517,34.9073,34.9147,6500.0
2014-02-19 10:05:00,47.18,47.23,47.18,47.23,2600.0,34.9073,34.9443,34.9073,34.9443,2600.0
2014-02-19 10:10:00,47.23,47.32,47.23,47.31,3800.0,34.9443,35.0109,34.9443,35.0035,3800.0
2014-02-19 10:15:00,47.32,47.36,47.32,47.36,1200.0,35.0109,35.0405,35.0109,35.0405,1200.0
2014-02-19 10:20:00,47.35,47.35,47.32,47.32,4300.0,35.0331,35.0331,35.0109,35.0109,4300.0
2014-02-19 10:25:00,47.32,47.37,47.32,47.37,10500.0,35.0109,35.0479,35.0109,35.0479,10500.0
2014-02-19 10:30:00,47.35,47.35,47.3,47.31,8400.0,35.0331,35.0331,34.9961,35.0035,8400.0
2014-02-19 10:35:00,47.3,47.31,47.26,47.26,4800.0,34.9961,35.0035,34.9665,34.9665,4800.0
2014-02-19 10:40:00,47.24,47.28,47.24,47.28,6400.0,34.9517,34.9813,34.9517,34.9813,6400.0
2014-02-19 10:45:00,47.26,47.27,47.25,47.27,1900.0,34.9665,34.9739,34.9591,34.9739,1900.0
2014-02-19 10:50:00,47.25,47.3,47.25,47.3,25700.0,34.9591,34.9961,34.9591,34.9961,25700.0
2014-02-19 10:55:00,47.3,47.3,47.28,47.29,5000.0,34.9961,34.9961,34.9813,34.9887,5000.0
2014-02-19 11:00:00,47.28,47.3,47.27,47.28,5800.0,34.9813,34.9961,34.9739,34.9813,5800.0
2014-02-19 11:05:00,47.28,47.28,47.26,47.26,11300.0,34.9813,34.9813,34.9665,34.9665,11300.0
2014-02-19 11:10:00,47.27,47.27,47.2,47.2,3700.0,34.9739,34.9739,34.9221,34.9221,3700.0
2014-02-19 11:15:00,47.21,47.26,47.19,47.25,9700.0,34.9295,34.9665,34.9147,34.9591,9700.0
2014-02-19 11:20:00,47.23,47.24,47.22,47.23,800.0,34.9443,34.9517,34.9369,34.9443,800.0
2014-02-19 11:25:00,47.25,47.25,47.23,47.23,4600.0,34.9591,34.9591,34.9443,34.9443,4600.0
2014-02-19 11:30:00,47.24,47.25,47.24,47.25,500.0,34.9517,34.9591,34.9517,34.9591,500.0
2014-02-19 11:35:00,47.22,47.24,47.2,47.23,9400.0,34.9369,34.9517,34.9221,34.9443,9400.0
2014-02-19 11:40:00,47.23,47.24,47.22,47.24,1300.0,34.9443,34.9517,34.9369,34.9517,1300.0
2014-02-19 11:45:00,47.24,47.24,47.18,47.18,102300.0,34.9517,34.9517,34.9073,34.9073,102300.0
2014-02-19 11:50:00,47.17,47.18,47.14,47.17,121600.0,34.8999,34.9073,34.8777,34.8999,121600.0
2014-02-19 11:55:00,47.18,47.18,47.08,47.08,2900.0,34.9073,34.9073,34.8333,34.8333,2900.0
2014-02-19 12:00:00,47.06,47.07,47.0,47.06,7100.0,34.8185,34.8259,34.7742,34.8185,7100.0
2014-02-19 12:05:00,47.0,47.0,47.0,47.0,1100.0,34.7742,34.7742,34.7742,34.7742,1100.0
2014-02-19 12:10:00,47.0,47.01,47.0,47.01,600.0,34.7742,34.7816,34.7742,34.7816,600.0
2014-02-19 12:15:00,46.93,46.97,46.93,46.97,4300.0,34.7224,34.752,34.7224,34.752,4300.0
2014-02-19 12:20:00,46.9,46.94,46.88,46.94,1400.0,34.7002,34.7298,34.6854,34.7298,1400.0
2014-02-19 12:25:00,46.98,46.98,46.93,46.93,300.0,34.7594,34.7594,34.7224,34.7224,300.0
2014-02-19 12:30:00,46.98,47.01,46.96,46.96,900.0,34.7594,34.7816,34.7446,34.7446,900.0
2014-02-19 12:35:00,46.96,46.96,46.95,46.96,1100.0,34.7446,34.7446,34.7372,34.7446,1100.0
2014-02-19 12:40:00,46.96,46.96,46.96,46.96,0.0,34.7446,34.7446,34.7446,34.7446,0.0
2014-02-19 12:45:00,46.94,46.94,46.92,46.92,500.0,34.7298,34.7298,34.715,34.715,500.0
2014-02-19 12:50:00,46.94,46.97,46.9,46.9,15200.0,34.7298,34.752,34.7002,34.7002,15200.0
2014-02-19 12:55:00,46.95,46.96,46.95,46.96,1400.0,34.7372,34.7446,34.7372,34.7446,1400.0
2014-02-19 13:00:00,46.99,46.99,46.95,46.99,5200.0,34.7668,34.7668,34.7372,34.7668,5200.0
2014-02-19 13:05:00,46.98,47.06,46.97,47.06,2700.0,34.7594,34.8185,34.752,34.8185,2700.0
2014-02-19 13:10:00,47.06,47.06,47.04,47.06,1400.0,34.8185,34.8185,34.8037,34.8185,1400.0
2014-02-19 13:15:00,47.08,47.1,47.08,47.09,8900.0,34.8333,34.8481,34.8333,34.8407,8900.0
2014-02-19 13:20:00,47.11,47.14,47.11,47.12,3300.0,34.8555,34.8777,34.8555,34.8629,3300.0
2014-02-19 13:25:00,47.16,47.16,47.13,47.13,1700.0,34.8925,34.8925,34.8703,34.8703,1700.0
2014-02-19 13:30:00,47.19,47.19,47.19,47.19,600.0,34.9147,34.9147,34.9147,34.9147,600.0
2014-02-19 13:35:00,47.19,47.19,47.1,47.1,223700.0,34.9147,34.9147,34.8481,34.8481,223700.0
2014-02-19 13:40:00,47.09,47.11,47.09,47.1,73700.0,34.8407,34.8555,34.8407,34.8481,73700.0
2014-02-19 13:45:00,47.11,47.15,47.1,47.14,21500.0,34.8555,34.8851,34.8481,34.8777,21500.0
2014-02-19 13:50:00,47.13,47.18,47.13,47.17,3300.0,34.8703,34.9073,34.8703,34.8999,3300.0
2014-02-19 13:55:00,47.16,47.16,47.14,47.14,2900.0,34.8925,34.8925,34.8777,34.8777,2900.0
2014-02-19 14:00:00,47.16,47.24,47.15,47.15,10000.0,34.8925,34.9517,34.8851,34.8851,10000.0
2014-02-19 14:05:00,47.16,47.18,47.16,47.18,4000.0,34.8925,34.9073,34.8925,34.9073,4000.0
2014-02-19 14:10:00,47.21,47.21,47.18,47.19,2200.0,34.9295,34.9295,34.9073,34.9147,2200.0
2014-02-19 14:15:00,47.1,47.14,47.1,47.14,5600.0,34.8481,34.8777,34.8481,34.8777,5600.0
2014-02-19 14:20:00,47.07,47.11,47.0,47.11,2900.0,34.8259,34.8555,34.7742,34.8555,2900.0
2014-02-19 14:25:00,47.1,47.14,47.06,47.14,1500.0,34.8481,34.8777,34.8185,34.8777,1500.0
2014-02-19 14:30:00,47.1,47.16,47.1,47.15,3300.0,34.8481,34.8925,34.8481,34.8851,3300.0
2014-02-19 14:35:00,47.1,47.12,47.07,47.08,900.0,34.8481,34.8629,34.8259,34.8333,900.0
2014-02-19 14:40:00,47.13,47.16,47.08,47.08,25000.0,34.8703,34.8925,34.8333,34.8333,25000.0
2014-02-19 14:45:00,47.08,47.08,47.04,47.05,19500.0,34.8333,34.8333,34.8037,34.8111,19500.0
2014-02-19 14:50:00,47.06,47.08,47.05,47.05,4600.0,34.8185,34.8333,34.8111,34.8111,4600.0
2014-02-19 14:55:00,47.06,47.08,47.0,47.08,2900.0,34.8185,34.8333,34.7742,34.8333,2900.0
2014-02-19 15:00:00,47.06,47.08,47.05,47.05,2400.0,34.8185,34.8333,34.8111,34.8111,2400.0
2014-02-19 15:05:00,47.07,47.09,47.05,47.06,700.0,34.8259,34.8407,34.8111,34.8185,700.0
2014-02-19 15:10:00,47.05,47.05,47.01,47.01,4500.0,34.8111,34.8111,34.7816,34.7816,4500.0
2014-02-19 15:15:00,47.01,47.01,46.93,46.93,12800.0,34.7816,34.7816,34.7224,34.7224,12800.0
2014-02-19 15:20:00,46.91,46.93,46.91,46.91,3400.0,34.7076,34.7224,34.7076,34.7076,3400.0
2014-02-19 15:25:00,46.91,46.92,46.86,46.86,3200.0,34.7076,34.715,34.6706,34.6706,3200.0
2014-02-19 15:30:00,46.86,46.88,46.81,46.88,14900.0,34.6706,34.6854,34.6336,34.6854,14900.0
2014-02-19 15:35:00,46.87,46.92,46.85,46.9,12900.0,34.678,34.715,34.6632,34.7002,12900.0
2014-02-19 15:40:00,46.91,46.95,46.87,46.87,3200.0,34.7076,34.7372,34.678,34.678,3200.0
2014-02-19 15:45:00,46.92,46.92,46.82,46.86,3900.0,34.715,34.715,34.641,34.6706,3900.0
2014-02-19 15:50:00,46.86,46.91,46.85,46.86,16500.0,34.6706,34.7076,34.6632,34.6706,16500.0
2014-02-19 15:55:00,46.86,46.92,46.86,46.9,14000.0,34.6706,34.715,34.6706,34.7002,14000.0
2014-02-20 09:30:00,46.93,46.95,46.83,46.88,14300.0,34.7224,34.7372,34.6484,34.6854,14300.0
2014-02-20 09:35:00,46.92,46.94,46.85,46.85,2300.0,34.715,34.7298,34.6632,34.6632,2300.0
2014-02-20 09:40:00,46.87,46.87,46.85,46.85,500.0,34.678,34.678,34.6632,34.6632,500.0
2014-02-20 09:45:00,46.85,46.85,46.84,46.84,800.0,34.6632,34.6632,34.6558,34.6558,800.0
2014-02-20 09:50:00,46.8,46.8,46.66,46.68,17700.0,34.6262,34.6262,34.5226,34.5374,17700.0
2014-02-20 09:55:00,46.66,46.73,46.64,46.71,19900.0,34.5226,34.5744,34.5078,34.5596,19900.0
2014-02-20 10:00:00,46.66,46.76,46.66,46.76,2100.0,34.5226,34.5966,34.5226,34.5966,2100.0
2014-02-20 10:05:00,46.79,46.79,46.65,46.68,7700.0,34.6188,34.6188,34.5152,34.5374,7700.0
2014-02-20 10:10:00,46.73,46.84,46.73,46.84,2900.0,34.5744,34.6558,34.5744,34.6558,2900.0
2014-02-20 10:15:00,46.85,46.89,46.83,46.89,6600.0,34.6632,34.6928,34.6484,34.6928,6600.0
2014-02-20 10:20:00,46.83,46.85,46.8,46.82,4200.0,34.6484,34.6632,34.6262,34.641,4200.0
2014-02-20 10:25:00,46.8,46.85,46.8,46.85,2700.0,34.6262,34.6632,34.6262,34.6632,2700.0
2014-02-20 10:30:00,46.84,46.91,46.84,46.89,700.0,34.6558,34.7076,34.6558,34.6928,700.0
2014-02-20 10:35:00,46.98,46.98,46.95,46.95,1600.0,34.7594,34.7594,34.7372,34.7372,1600.0
2014-02-20 10:40:00,46.99,47.01,46.99,47.01,2700.0,34.7668,34.7816,34.7668,34.7816,2700.0
2014-02-20 10:45:00,47.02,47.04,46.99,47.03,1900.0,34.7889,34.8037,34.7668,34.7963,1900.0
2014-02-20 10:50:00,47.05,47.07,47.04,47.07,4500.0,34.8111,34.8259,34.8037,34.8259,4500.0
2014-02-20 10:55:00,47.09,47.09,47.04,47.07,56400.0,34.8407,34.8407,34.8037,34.8259,56400.0
2014-02-20 11:00:00,47.07,47.08,47.02,47.02,73800.0,34.8259,34.8333,34.7889,34.7889,73800.0
2014-02-20 11:05:00,47.01,47.02,46.99,47.02,128500.0,34.7816,34.7889,34.7668,34.7889,128500.0
2014-02-20 11:10:00,47.01,47.03,46.98,46.98,10900.0,34.7816,34.7963,34.7594,34.7594,10900.0
2014-02-20 11:15:00,46.98,46.98,46.97,46.98,5400.0,34.7594,34.7594,34.752,34.7594,5400.0
2014-02-20 11:20:00,46.97,46.97,46.95,46.95,8600.0,34.752,34.752,34.7372,34.7372,8600.0
2014-02-20 11:25:00,46.92,46.92,46.88,46.9,3700.0,34.715,34.715,34.6854,34.7002,3700.0
2014-02-20 11:30:00,46.91,46.93,46.91,46.93,3400.0,34.7076,34.7224,34.7076,34.7224,3400.0
2014-02-20 11:35:00,46.96,46.97,46.93,46.94,8200.0,34.7446,34.752,34.7224,34.7298,8200.0
2014-02-20 11:40:00,46.95,46.97,46.94,46.94,5200.0,34.7372,34.752,34.7298,34.7298,5200.0
2014-02-20 11:45:00,46.94,46.96,46.94,46.94,20100.0,34.7298,34.7446,34.7298,34.7298,20100.0
2014-02-20 11:50:00,46.95,46.95,46.9,46.91,4100.0,34.7372,34.7372,34.7002,34.7076,4100.0
2014-02-20 11:55:00,46.93,46.94,46.91,46.92,700.0,34.7224,34.7298,34.7076,34.715,700.0
2014-02-20 12:00:00,46.94,46.94,46.93,46.93,4700.0,34.7298,34.7298,34.7224,34.7224,4700.0
2014-02-20 12:05:00,46.93,46.95,46.93,46.95,1900.0,34.7224,34.7372,34.7224,34.7372,1900.0
2014-02-20 12:10:00,46.94,46.96,46.94,46.95,24600.0,34.7298,34.7446,34.7298,34.7372,24600.0
2014-02-20 12:15:00,46.99,47.04,46.99,47.04,700.0,34.7668,34.8037,34.7668,34.8037,700.0
2014-02-20 12:20:00,47.03,47.03,47.03,47.03,900.0,34.7963,34.7963,34.7963,34.7963,900.0
2014-02-20 12:25:00,47.01,47.04,47.0,47.03,29400.0,34.7816,34.8037,34.7742,34.7963,29400.0
2014-02-20 12:30:00,47.02,47.03,47.02,47.03,1600.0,34.7889,34.7963,34.7889,34.7963,1600.0
2014-02-20 12:35:00,47.03,47.03,47.02,47.02,700.0,34.7963,34.7963,34.7889,34.7889,700.0
2014-02-20 12:40:00,47.08,47.1,47.08,47.1,900.0,34.8333,34.8481,34.8333,34.8481,900.0
2014-02-20 12:45:00,47.09,47.09,47.06,47.07,51100.0,34.8407,34.8407,34.8185,34.8259,51100.0
2014-02-20 12:50:00,47.07,47.09,47.07,47.07,7500.0,34.8259,34.8407,34.8259,34.8259,7500.0
2014-02-20 12:55:00,47.08,47.08,47.08,47.08,2900.0,34.8333,34.8333,34.8333,34.8333,2900.0
2014-02-20 13:00:00,47.08,47.09,47.07,47.07,1900.0,34.8333,34.8407,34.8259,34.8259,1900.0
2014-02-20 13:05:00,47.11,47.11,47.09,47.09,1300.0,34.8555,34.8555,34.8407,34.8407,1300.0
2014-02-20 13:10:00,47.08,47.1,47.08,47.1,400.0,34.8333,34.8481,34.8333,34.8481,400.0
2014-02-20 13:15:00,47.07,47.08,47.07,47.08,800.0,34.8259,34.8333,34.8259,34.8333,800.0
2014-02-20 13:20:00,47.07,47.08,47.07,47.07,1600.0,34.8259,34.8333,34.8259,34.8259,1600.0
2014-02-20 13:25:00,47.09,47.12,47.09,47.12,300.0,34.8407,34.8629,34.8407,34.8629,300.0
2014-02-20 13:30:00,47.1,47.1,47.07,47.08,21800.0,34.8481,34.8481,34.8259,34.8333,21800.0
2014-02-20 13:35:00,47.08,47.1,47.07,47.07,1200.0,34.8333,34.8481,34.8259,34.8259,1200.0
2014-02-20 13:40:00,47.1,47.1,47.07,47.08,25900.0,34.8481,34.8481,34.8259,34.8333,25900.0
2014-02-20 13:45:00,47.08,47.09,47.05,47.08,104300.0,34.8333,34.8407,34.8111,34.8333,104300.0
2014-02-20 13:50:00,47.07,47.1,47.05,47.07,4400.0,34.8259,34.8481,34.8111,34.8259,4400.0
2014-02-20 13:55:00,47.07,47.07,47.06,47.07,400.0,34.8259,34.8259,34.8185,34.8259,400.0
2014-02-20 14:00:00,47.08,47.08,46.99,47.01,3100.0,34.8333,34.8333,34.7668,34.7816,3100.0
2014-02-20 14:05:00,47.01,47.04,47.01,47.04,300.0,34.7816,34.8037,34.7816,34.8037,300.0
2014-02-20 14:10:00,47.02,47.07,47.01,47.07,3000.0,34.7889,34.8259,34.7816,34.8259,3000.0
2014-02-20 14:15:00,47.05,47.09,47.05,47.09,1900.0,34.8111,34.8407,34.8111,34.8407,1900.0
2014-02-20 14:20:00,47.07,47.11,47.07,47.09,5800.0,34.8259,34.8555,34.8259,34.8407,5800.0
2014-02-20 14:25:00,47.09,47.1,47.04,47.05,10200.0,34.8407,34.8481,34.8037,34.8111,10200.0
2014-02-20 14:30:00,47.07,47.09,47.05,47.07,131300.0,34.8259,34.8407,34.8111,34.8259,131300.0
2014-02-20 14:35:00,47.07,47.1,47.07,47.1,900.0,34.8259,34.8481,34.8259,34.8481,900.0
2014-02-20 14:40:00,47.1,47.15,47.1,47.15,109900.0,34.8481,34.8851,34.8481,34.8851,109900.0
2014-02-20 14:45:00,47.15,47.16,47.1,47.15,8400.0,34.8851,34.8925,34.8481,34.8851,8400.0
2014-02-20 14:50:00,47.19,47.19,47.13,47.15,8300.0,34.9147,34.9147,34.8703,34.8851,8300.0
2014-02-20 14:55:00,47.13,47.15,47.11,47.12,1700.0,34.8703,34.8851,34.8555,34.8629,1700.0
2014-02-20 15:00:00,47.15,47.17,47.14,47.15,16400.0,34.8851,34.8999,34.8777,34.8851,16400.0
2014-02-20 15:05:00,47.16,47.16,47.12,47.13,3000.0,34.8925,34.8925,34.8629,34.8703,3000.0
2014-02-20 15:10:00,47.13,47.16,47.1,47.1,10000.0,34.8703,34.8925,34.8481,34.8481,10000.0
2014-02-20 15:15:00,47.14,47.14,47.12,47.14,15100.0,34.8777,34.8777,34.8629,34.8777,15100.0
2014-02-20 15:20:00,47.13,47.15,47.1,47.1,11400.0,34.8703,34.8851,34.8481,34.8481,11400.0
2014-02-20 15:25:00,47.09,47.12,47.09,47.12,700.0,34.8407,34.8629,34.8407,34.8629,700.0
2014-02-20 15:30:00,47.11,47.13,47.11,47.11,900.0,34.8555,34.8703,34.8555,34.8555,900.0
2014-02-20 15:35:00,47.12,47.12,47.09,47.1,2600.0,34.8629,34.8629,34.8407,34.8481,2600.0
2014-02-20 15:40:00,47.09,47.12,47.09,47.12,2800.0,34.8407,34.8629,34.8407,34.8629,2800.0
2014-02-20 15:45:00,47.12,47.15,47.11,47.15,5200.0,34.8629,34.8851,34.8555,34.8851,5200.0
2014-02-20 15:50:00,47.14,47.16,47.09,47.09,62800.0,34.8777,34.8925,34.8407,34.8407,62800.0
2014-02-20 15:55:00,47.09,47.11,47.07,47.09,4600.0,34.8407,34.8555,34.8259,34.8407,4600.0
2014-02-21 09:30:00,47.23,47.33,47.17,47.23,13400.0,34.9443,35.0183,34.8999,34.9443,13400.0
2014-02-21 09:35:00,47.27,47.28,47.24,47.25,18600.0,34.9739,34.9813,34.9517,34.9591,18600.0
2014-02-21 09:40:00,47.25,47.29,47.24,47.28,8200.0,34.9591,34.9887,34.9517,34.9813,8200.0
2014-02-21 09:45:00,47.28,47.35,47.28,47.35,15300.0,34.9813,35.0331,34.9813,35.0331,15300.0
2014-02-21 09:50:00,47.37,47.43,47.36,47.42,18400.0,35.0479,35.0923,35.0405,35.0849,18400.0
2014-02-21 09:55:00,47.42,47.44,47.42,47.44,23300.0,35.0849,35.0997,35.0849,35.0997,23300.0
2014-02-21 10:00:00,47.44,47.52,47.43,47.51,115800.0,35.0997,35.1589,35.0923,35.1515,115800.0
2014-02-21 10:05:00,47.52,47.53,47.35,47.35,67800.0,35.1589,35.1663,35.0331,35.0331,67800.0
2014-02-21 10:10:00,47.37,47.4,47.37,47.39,9900.0,35.0479,35.0701,35.0479,35.0627,9900.0
2014-02-21 10:15:00,47.37,47.39,47.31,47.33,9100.0,35.0479,35.0627,35.0035,35.0183,9100.0
2014-02-21 10:20:00,47.31,47.33,47.26,47.26,4800.0,35.0035,35.0183,34.9665,34.9665,4800.0
2014-02-21 10:25:00,47.28,47.31,47.27,47.27,4600.0,34.9813,35.0035,34.9739,34.9739,4600.0
2014-02-21 10:30:00,47.3,47.36,47.3,47.35,6000.0,34.9961,35.0405,34.9961,35.0331,6000.0
2014-02-21 10:35:00,47.37,47.38,47.36,47.36,2300.0,35.0479,35.0553,35.0405,35.0405,2300.0
2014-02-21 10:40:00,47.36,47.39,47.36,47.37,3000.0,35.0405,35.0627,35.0405,35.0479,3000.0
2014-02-21 10:45:00,47.37,47.38,47.35,47.38,8100.0,35.0479,35.0553,35.0331,35.0553,8100.0
2014-02-21 10:50:00,47.39,47.39,47.33,47.35,7400.0,35.0627,35.0627,35.0183,35.0331,7400.0
2014-02-21 10:55:00,47.35,47.37,47.32,47.35,4000.0,35.0331,35.0479,35.0109,35.0331,4000.0
2014-02-21 11:00:00,47.35,47.39,47.34,47.39,6300.0,35.0331,35.0627,35.0257,35.0627,6300.0
2014-02-21 11:05:00,47.42,47.42,47.4,47.42,7300.0,35.0849,35.0849,35.0701,35.0849,7300.0
2014-02-21 11:10:00,47.41,47.41,47.31,47.31,4500.0,35.0775,35.0775,35.0035,35.0035,4500.0
2014-02-21 11:15:00,47.3,47.38,47.3,47.34,9000.0,34.9961,35.0553,34.9961,35.0257,9000.0
2014-02-21 11:20:00,47.33,47.35,47.32,47.34,900.0,35.0183,35.0331,35.0109,35.0257,900.0
2014-02-21 11:25:00,47.34,47.35,47.29,47.34,8000.0,35.0257,35.0331,34.9887,35.0257,8000.0
2014-02-21 11:30:00,47.34,47.36,47.31,47.35,3800.0,35.0257,35.0405,35.0035,35.0331,3800.0
2014-02-21 11:35:00,47.35,47.38,47.33,47.36,3900.0,35.0331,35.0553,35.0183,35.0405,3900.0
2014-02-21 11:40:00,47.34,47.38,47.34,47.34,7300.0,35.0257,35.0553,35.0257,35.0257,7300.0
2014-02-21 11:45:00,47.34,47.37,47.33,47.33,7600.0,35.0257,35.0479,35.0183,35.0183,7600.0
2014-02-21 11:50:00,47.33,47.35,47.31,47.33,5400.0,35.0183,35.0331,35.0035,35.0183,5400.0
2014-02-21 11:55:00,47.31,47.33,47.3,47.31,5100.0,35.0035,35.0183,34.9961,35.0035,5100.0
2014-02-21 12:00:00,47.31,47.35,47.31,47.31,5600.0,35.0035,35.0331,35.0035,35.0035,5600.0
2014-02-21 12:05:00,47.31,47.36,47.31,47.32,3100.0,35.0035,35.0405,35.0035,35.0109,3100.0
2014-02-21 12:10:00,47.33,47.36,47.32,47.34,3100.0,35.0183,35.0405,35.0109,35.0257,3100.0
2014-02-21 12:15:00,47.33,47.37,47.32,47.37,2900.0,35.0183,35.0479,35.0109,35.0479,2900.0
2014-02-21 12:20:00,47.34,47.4,47.33,47.38,7000.0,35.0257,35.0701,35.0183,35.0553,7000.0
2014-02-21 12:25:00,47.39,47.39,47.35,47.35,3500.0,35.0627,35.0627,35.0331,35.0331,3500.0
2014-02-21 12:30:00,47.35,47.37,47.31,47.31,3600.0,35.0331,35.0479,35.0035,35.0035,3600.0
2014-02-21 12:35:00,47.33,47.33,47.31,47.33,5000.0,35.0183,35.0183,35.0035,35.0183,5000.0
2014-02-21 12:40:00,47.32,47.33,47.31,47.32,4100.0,35.0109,35.0183,35.0035,35.0109,4100.0
2014-02-21 12:45:00,47.32,47.32,47.28,47.29,10500.0,35.0109,35.0109,34.9813,34.9887,10500.0
2014-02-21 12:50:00,47.32,47.33,47.31,47.33,900.0,35.0109,35.0183,35.0035,35.0183,900.0
2014-02-21 12:55:00,47.34,47.34,47.34,47.34,400.0,35.0257,35.0257,35.0257,35.0257,400.0
2014-02-21 13:00:00,47.34,47.34,47.34,47.34,0.0,35.0257,35.0257,35.0257,35.0257,0.0
2014-02-21 13:05:00,47.34,47.34,47.32,47.32,2800.0,35.0257,35.0257,35.0109,35.0109,2800.0
2014-02-21 13:10:00,47.35,47.4,47.35,47.4,3600.0,35.0331,35.0701,35.0331,35.0701,3600.0
2014-02-21 13:15:00,47.4,47.4,47.39,47.4,5900.0,35.0701,35.0701,35.0627,35.0701,5900.0
2014-02-21 13:20:00,47.4,47.4,47.39,47.4,4500.0,35.0701,35.0701,35.0627,35.0701,4500.0
2014-02-21 13:25:00,47.4,47.4,47.39,47.39,1000.0,35.0701,35.0701,35.0627,35.0627,1000.0
2014-02-21 13:30:00,47.39,47.4,47.38,47.4,7300.0,35.0627,35.0701,35.0553,35.0701,7300.0
2014-02-21 13:35:00,47.38,47.4,47.37,47.37,8800.0,35.0553,35.0701,35.0479,35.0479,8800.0
2014-02-21 13:40:00,47.36,47.37,47.33,47.35,43700.0,35.0405,35.0479,35.0183,35.0331,43700.0
2014-02-21 13:45:00,47.35,47.35,47.33,47.34,94900.0,35.0331,35.0331,35.0183,35.0257,94900.0
2014-02-21 13:50:00,47.34,47.35,47.34,47.34,72000.0,35.0257,35.0331,35.0257,35.0257,72000.0
2014-02-21 13:55:00,47.34,47.38,47.34,47.38,21200.0,35.0257,35.0553,35.0257,35.0553,21200.0
2014-02-21 14:00:00,47.38,47.4,47.37,47.37,7800.0,35.0553,35.0701,35.0479,35.0479,7800.0
2014-02-21 14:05:00,47.37,47.38,47.34,47.34,9400.0,35.0479,35.0553,35.0257,35.0257,9400.0
2014-02-21 14:10:00,47.33,47.35,47.31,47.31,37000.0,35.0183,35.0331,35.0035,35.0035,37000.0
2014-02-21 14:15:00,47.31,47.31,47.31,47.31,0.0,35.0035,35.0035,35.0035,35.0035,0.0
2014-02-21 14:20:00,47.29,47.29,47.28,47.28,900.0,34.9887,34.9887,34.9813,34.9813,900.0
2014-02-21 14:25:00,47.31,47.34,47.31,47.33,1400.0,35.0035,35.0257,35.0035,35.0183,1400.0
2014-02-21 14:30:00,47.31,47.31,47.27,47.27,1400.0,35.0035,35.0035,34.9739,34.9739,1400.0
2014-02-21 14:35:00,47.3,47.3,47.24,47.24,5400.0,34.9961,34.9961,34.9517,34.9517,5400.0
2014-02-21 14:40:00,47.23,47.28,47.23,47.27,16800.0,34.9443,34.9813,34.9443,34.9739,16800.0
2014-02-21 14:45:00,47.26,47.31,47.26,47.26,12600.0,34.9665,35.0035,34.9665,34.9665,12600.0
2014-02-21 14:50:00,47.27,47.29,47.27,47.29,9100.0,34.9739,34.9887,34.9739,34.9887,9100.0
2014-02-21 14:55:00,47.29,47.33,47.29,47.32,8400.0,34.9887,35.0183,34.9887,35.0109,8400.0
2014-02-21 15:00:00,47.3,47.32,47.29,47.3,3800.0,34.9961,35.0109,34.9887,34.9961,3800.0
2014-02-21 15:05:00,47.3,47.32,47.29,47.32,2000.0,34.9961,35.0109,34.9887,35.0109,2000.0
2014-02-21 15:10:00,47.33,47.34,47.31,47.31,12900.0,35.0183,35.0257,35.0035,35.0035,12900.0
2014-02-21 15:15:00,47.34,47.35,47.33,47.34,3600.0,35.0257,35.0331,35.0183,35.0257,3600.0
2014-02-21 15:20:00,47.34,47.36,47.33,47.35,4600.0,35.0257,35.0405,35.0183,35.0331,4600.0
2014-02-21 15:25:00,47.34,47.38,47.32,47.35,16600.0,35.0257,35.0553,35.0109,35.0331,16600.0
2014-02-21 15:30:00,47.35,47.36,47.33,47.34,26000.0,35.0331,35.0405,35.0183,35.0257,26000.0
2014-02-21 15:35:00,47.33,47.36,47.31,47.32,17500.0,35.0183,35.0405,35.0035,35.0109,17500.0
2014-02-21 15:40:00,47.33,47.36,47.32,47.33,3100.0,35.0183,35.0405,35.0109,35.0183,3100.0
2014-02-21 15:45:00,47.34,47.38,47.34,47.35,12800.0,35.0257,35.0553,35.0257,35.0331,12800.0
2014-02-21 15:50:00,47.34,47.37,47.32,47.34,6800.0,35.0257,35.0479,35.0109,35.0257,6800.0
2014-02-21 15:55:00,47.33,47.35,47.3,47.32,7100.0,35.0183,35.0331,34.9961,35.0109,7100.0
2014-02-24 09:30:00,47.36,47.37,47.27,47.33,20900.0,35.0405,35.0479,34.9739,35.0183,20900.0
2014-02-24 09:35:00,47.32,47.36,47.32,47.36,5100.0,35.0109,35.0405,35.0109,35.0405,5100.0
2014-02-24 09:40:00,47.36,47.36,47.34,47.34,300.0,35.0405,35.0405,35.0257,35.0257,300.0
2014-02-24 09:45:00,47.35,47.44,47.35,47.44,9000.0,35.0331,35.0997,35.0331,35.0997,9000.0
2014-02-24 09:50:00,47.41,47.47,47.41,47.44,47400.0,35.0775,35.1219,35.0775,35.0997,47400.0
2014-02-24 09:55:00,47.44,47.47,47.43,47.43,14500.0,35.0997,35.1219,35.0923,35.0923,14500.0
2014-02-24 10:00:00,47.43,47.44,47.36,47.36,6900.0,35.0923,35.0997,35.0405,35.0405,6900.0
2014-02-24 10:05:00,47.37,47.37,47.33,47.35,13900.0,35.0479,35.0479,35.0183,35.0331,13900.0
2014-02-24 10:10:00,47.35,47.37,47.34,47.37,2400.0,35.0331,35.0479,35.0257,35.0479,2400.0
2014-02-24 10:15:00,47.38,47.39,47.37,47.37,2000.0,35.0553,35.0627,35.0479,35.0479,2000.0
2014-02-24 10:20:00,47.38,47.4,47.36,47.39,5900.0,35.0553,35.0701,35.0405,35.0627,5900.0
2014-02-24 10:25:00,47.39,47.4,47.34,47.36,8200.0,35.0627,35.0701,35.0257,35.0405,8200.0
2014-02-24 10:30:00,47.37,47.43,47.37,47.43,13100.0,35.0479,35.0923,35.0479,35.0923,13100.0
2014-02-24 10:35:00,47.43,47.48,47.42,47.48,2300.0,35.0923,35.1293,35.0849,35.1293,2300.0
2014-02-24 10:40:00,47.46,47.5,47.46,47.5,500.0,35.1145,35.1441,35.1145,35.1441,500.0
2014-02-24 10:45:00,47.49,47.5,47.48,47.48,3400.0,35.1367,35.1441,35.1293,35.1293,3400.0
2014-02-24 10:50:00,47.48,47.52,47.48,47.52,1800.0,35.1293,35.1589,35.1293,35.1589,1800.0
2014-02-24 10:55:00,47.49,47.49,47.47,47.48,1100.0,35.1367,35.1367,35.1219,35.1293,1100.0
2014-02-24 11:00:00,47.48,47.49,47.46,47.46,300.0,35.1293,35.1367,35.1145,35.1145,300.0
2014-02-24 11:05:00,47.48,47.51,47.48,47.5,3800.0,35.1293,35.1515,35.1293,35.1441,3800.0
2014-02-24 11:10:00,47.49,47.52,47.49,47.52,500.0,35.1367,35.1589,35.1367,35.1589,500.0
2014-02-24 11:15:00,47.52,47.53,47.52,47.53,3600.0,35.1589,35.1663,35.1589,35.1663,3600.0
2014-02-24 11:20:00,47.52,47.55,47.52,47.55,300.0,35.1589,35.1811,35.1589,35.1811,300.0
2014-02-24 11:25:00,47.58,47.58,47.57,47.57,800.0,35.2033,35.2033,35.1959,35.1959,800.0
2014-02-24 11:30:00,47.59,47.63,47.58,47.63,6100.0,35.2107,35.2403,35.2033,35.2403,6100.0
2014-02-24 11:35:00,47.64,47.64,47.63,47.63,1200.0,35.2477,35.2477,35.2403,35.2403,1200.0
2014-02-24 11:40:00,47.66,47.68,47.65,47.65,3400.0,35.2625,35.2773,35.2551,35.2551,3400.0
2014-02-24 11:45:00,47.65,47.65,47.65,47.65,300.0,35.2551,35.2551,35.2551,35.2551,300.0
2014-02-24 11:50:00,47.68,47.72,47.68,47.72,13500.0,35.2773,35.3069,35.2773,35.3069,13500.0
2014-02-24 11:55:00,47.71,47.71,47.7,47.7,500.0,35.2995,35.2995,35.2921,35.2921,500.0
2014-02-24 12:00:00,47.73,47.74,47.72,47.74,3800.0,35.3143,35.3217,35.3069,35.3217,3800.0
2014-02-24 12:05:00,47.7,47.73,47.7,47.73,8000.0,35.2921,35.3143,35.2921,35.3143,8000.0
2014-02-24 12:10:00,47.73,47.73,47.72,47.73,2400.0,35.3143,35.3143,35.3069,35.3143,2400.0
2014-02-24 12:15:00,47.71,47.74,47.71,47.72,2300.0,35.2995,35.3217,35.2995,35.3069,2300.0
2014-02-24 12:20:00,47.71,47.71,47.71,47.71,100.0,35.2995,35.2995,35.2995,35.2995,100.0
2014-02-24 12:25:00,47.71,47.71,47.71,47.71,600.0,35.2995,35.2995,35.2995,35.2995,600.0
2014-02-24 12:30:00,47.72,47.73,47.72,47.72,3100.0,35.3069,35.3143,35.3069,35.3069,3100.0
2014-02-24 12:35:00,47.73,47.74,47.72,47.74,900.0,35.3143,35.3217,35.3069,35.3217,900.0
2014-02-24 12:40:00,47.7,47.71,47.69,47.7,5700.0,35.2921,35.2995,35.2847,35.2921,5700.0
2014-02-24 12:45:00,47.69,47.7,47.69,47.69,3300.0,35.2847,35.2921,35.2847,35.2847,3300.0
2014-02-24 12:50:00,47.66,47.68,47.65,47.66,7500.0,35.2625,35.2773,35.2551,35.2625,7500.0
2014-02-24 12:55:00,47.66,47.67,47.66,47.67,600.0,35.2625,35.2699,35.2625,35.2699,600.0
2014-02-24 13:00:00,47.63,47.66,47.63,47.63,16900.0,35.2403,35.2625,35.2403,35.2403,16900.0
2014-02-24 13:05:00,47.64,47.64,47.63,47.63,1200.0,35.2477,35.2477,35.2403,35.2403,1200.0
2014-02-24 13:10:00,47.62,47.64,47.62,47.62,2800.0,35.2329,35.2477,35.2329,35.2329,2800.0
2014-02-24 13:15:00,47.62,47.62,47.62,47.62,2800.0,35.2329,35.2329,35.2329,35.2329,2800.0
2014-02-24 13:20:00,47.62,47.63,47.62,47.62,1700.0,35.2329,35.2403,35.2329,35.2329,1700.0
2014-02-24 13:25:00,47.64,47.65,47.62,47.64,2600.0,35.2477,35.2551,35.2329,35.2477,2600.0
2014-02-24 13:30:00,47.62,47.64,47.61,47.61,2600.0,35.2329,35.2477,35.2255,35.2255,2600.0
2014-02-24 13:35:00,47.62,47.62,47.59,47.59,5200.0,35.2329,35.2329,35.2107,35.2107,5200.0
2014-02-24 13:40:00,47.58,47.58,47.56,47.56,10400.0,35.2033,35.2033,35.1885,35.1885,10400.0
2014-02-24 13:45:00,47.56,47.58,47.55,47.57,3500.0,35.1885,35.2033,35.1811,35.1959,3500.0
2014-02-24 13:50:00,47.57,47.59,47.56,47.56,5100.0,35.1959,35.2107,35.1885,35.1885,5100.0
2014-02-24 13:55:00,47.59,47.59,47.56,47.57,5800.0,35.2107,35.2107,35.1885,35.1959,5800.0
2014-02-24 14:00:00,47.58,47.63,47.57,47.63,16100.0,35.2033,35.2403,35.1959,35.2403,16100.0
2014-02-24 14:05:00,47.65,47.65,47.6,47.6,4100.0,35.2551,35.2551,35.2181,35.2181,4100.0
2014-02-24 14:10:00,47.6,47.62,47.6,47.61,1800.0,35.2181,35.2329,35.2181,35.2255,1800.0
2014-02-24 14:15:00,47.6,47.62,47.6,47.62,6000.0,35.2181,35.2329,35.2181,35.2329,6000.0
2014-02-24 14:20:00,47.61,47.61,47.59,47.59,14600.0,35.2255,35.2255,35.2107,35.2107,14600.0
2014-02-24 14:25:00,47.59,47.62,47.59,47.6,3600.0,35.2107,35.2329,35.2107,35.2181,3600.0
2014-02-24 14:30:00,47.61,47.62,47.6,47.6,2600.0,35.2255,35.2329,35.2181,35.2181,2600.0
2014-02-24 14:35:00,47.59,47.6,47.58,47.59,12400.0,35.2107,35.2181,35.2033,35.2107,12400.0
2014-02-24 14:40:00,47.6,47.62,47.57,47.58,28900.0,35.2181,35.2329,35.1959,35.2033,28900.0
2014-02-24 14:45:00,47.58,47.59,47.57,47.58,73900.0,35.2033,35.2107,35.1959,35.2033,73900.0
2014-02-24 14:50:00,47.58,47.58,47.55,47.56,29200.0,35.2033,35.2033,35.1811,35.1885,29200.0
2014-02-24 14:55:00,47.56,47.57,47.52,47.52,13400.0,35.1885,35.1959,35.1589,35.1589,13400.0
2014-02-24 15:00:00,47.53,47.54,47.48,47.51,34400.0,35.1663,35.1737,35.1293,35.1515,34400.0
2014-02-24 15:05:00,47.51,47.55,47.51,47.51,9600.0,35.1515,35.1811,35.1515,35.1515,9600.0
2014-02-24 15:10:00,47.51,47.53,47.49,47.49,8800.0,35.1515,35.1663,35.1367,35.1367,8800.0
2014-02-24 15:15:00,47.48,47.54,47.47,47.54,22400.0,35.1293,35.1737,35.1219,35.1737,22400.0
2014-02-24 15:20:00,47.54,47.54,47.52,47.53,12200.0,35.1737,35.1737,35.1589,35.1663,12200.0
2014-02-24 15:25:00,47.52,47.55,47.44,47.44,6200.0,35.1589,35.1811,35.0997,35.0997,6200.0
2014-02-24 15:30:00,47.43,47.49,47.43,47.46,4600.0,35.0923,35.1367,35.0923,35.1145,4600.0
2014-02-24 15:35:00,47.46,47.5,47.46,47.47,3200.0,35.1145,35.1441,35.1145,35.1219,3200.0
2014-02-24 15:40:00,47.46,47.47,47.42,47.43,8600.0,35.1145,35.1219,35.0849,35.0923,8600.0
2014-02-24 15:45:00,47.45,47.48,47.43,47.47,5700.0,35.1071,35.1293,35.0923,35.1219,5700.0
2014-02-24 15:50:00,47.47,47.47,47.42,47.44,5300.0,35.1219,35.1219,35.0849,35.0997,5300.0
2014-02-24 15:55:00,47.45,47.45,47.38,47.4,8800.0,35.1071,35.1071,35.0553,35.0701,8800.0
2014-02-25 09:30:00,47.39,47.39,47.27,47.27,16300.0,35.0627,35.0627,34.9739,34.9739,16300.0
2014-02-25 09:35:00,47.27,47.27,47.18,47.2,8600.0,34.9739,34.9739,34.9073,34.9221,8600.0
2014-02-25 09:40:00,47.18,47.18,47.12,47.13,5800.0,34.9073,34.9073,34.8629,34.8703,5800.0
2014-02-25 09:45:00,47.12,47.15,47.1,47.1,6600.0,34.8629,34.8851,34.8481,34.8481,6600.0
2014-02-25 09:50:00,47.1,47.15,47.08,47.11,6400.0,34.8481,34.8851,34.8333,34.8555,6400.0
2014-02-25 09:55:00,47.05,47.1,47.05,47.08,3400.0,34.8111,34.8481,34.8111,34.8333,3400.0
2014-02-25 10:00:00,47.09,47.09,46.96,46.98,7200.0,34.8407,34.8407,34.7446,34.7594,7200.0
2014-02-25 10:05:00,46.99,47.05,46.98,47.05,2900.0,34.7668,34.8111,34.7594,34.8111,2900.0
2014-02-25 10:10:00,47.05,47.08,47.0,47.0,2600.0,34.8111,34.8333,34.7742,34.7742,2600.0
2014-02-25 10:15:00,47.02,47.09,47.0,47.09,9900.0,34.7889,34.8407,34.7742,34.8407,9900.0
2014-02-25 10:20:00,47.1,47.13,47.07,47.13,3300.0,34.8481,34.8703,34.8259,34.8703,3300.0
2014-02-25 10:25:00,47.15,47.15,47.04,47.05,6500.0,34.8851,34.8851,34.8037,34.8111,6500.0
2014-02-25 10:30:00,47.07,47.09,47.03,47.08,11100.0,34.8259,34.8407,34.7963,34.8333,11100.0
2014-02-25 10:35:00,47.1,47.11,47.08,47.11,3700.0,34.8481,34.8555,34.8333,34.8555,3700.0
2014-02-25 10:40:00,47.14,47.15,47.12,47.13,8300.0,34.8777,34.8851,34.8629,34.8703,8300.0
2014-02-25 10:45:00,47.13,47.13,47.11,47.11,4100.0,34.8703,34.8703,34.8555,34.8555,4100.0
2014-02-25 10:50:00,47.11,47.14,47.11,47.13,2800.0,34.8555,34.8777,34.8555,34.8703,2800.0
2014-02-25 10:55:00,47.11,47.14,47.11,47.12,1700.0,34.8555,34.8777,34.8555,34.8629,1700.0
2014-02-25 11:00:00,47.13,47.14,47.12,47.14,2900.0,34.8703,34.8777,34.8629,34.8777,2900.0
2014-02-25 11:05:00,47.12,47.12,47.09,47.11,3900.0,34.8629,34.8629,34.8407,34.8555,3900.0
2014-02-25 11:10:00,47.11,47.16,47.11,47.16,6700.0,34.8555,34.8925,34.8555,34.8925,6700.0
2014-02-25 11:15:00,47.18,47.21,47.18,47.21,3900.0,34.9073,34.9295,34.9073,34.9295,3900.0
2014-02-25 11:20:00,47.2,47.22,47.18,47.18,9200.0,34.9221,34.9369,34.9073,34.9073,9200.0
2014-02-25 11:25:00,47.17,47.23,47.17,47.23,3500.0,34.8999,34.9443,34.8999,34.9443,3500.0
2014-02-25 11:30:00,47.23,47.24,47.21,47.21,1500.0,34.9443,34.9517,34.9295,34.9295,1500.0
2014-02-25 11:35:00,47.22,47.22,47.19,47.19,1900.0,34.9369,34.9369,34.9147,34.9147,1900.0
2014-02-25 11:40:00,47.13,47.16,47.13,47.13,8100.0,34.8703,34.8925,34.8703,34.8703,8100.0
2014-02-25 11:45:00,47.13,47.14,47.13,47.13,6700.0,34.8703,34.8777,34.8703,34.8703,6700.0
2014-02-25 11:50:00,47.1,47.1,47.05,47.05,5800.0,34.8481,34.8481,34.8111,34.8111,5800.0
2014-02-25 11:55:00,47.04,47.07,47.02,47.04,1400.0,34.8037,34.8259,34.7889,34.8037,1400.0
2014-02-25 12:00:00,47.04,47.04,47.01,47.04,3900.0,34.8037,34.8037,34.7816,34.8037,3900.0
2014-02-25 12:05:00,47.03,47.04,47.02,47.04,2500.0,34.7963,34.8037,34.7889,34.8037,2500.0
2014-02-25 12:10:00,47.02,47.05,47.02,47.03,5000.0,34.7889,34.8111,34.7889,34.7963,5000.0
2014-02-25 12:15:00,47.03,47.05,47.03,47.03,2300.0,34.7963,34.8111,34.7963,34.7963,2300.0
2014-02-25 12:20:00,47.01,47.01,46.98,47.01,5400.0,34.7816,34.7816,34.7594,34.7816,5400.0
2014-02-25 12:25:00,47.03,47.04,47.01,47.03,2100.0,34.7963,34.8037,34.7816,34.7963,2100.0
2014-02-25 12:30:00,47.0,47.05,47.0,47.03,5500.0,34.7742,34.8111,34.7742,34.7963,5500.0
2014-02-25 12:35:00,47.04,47.04,47.03,47.04,2000.0,34.8037,34.8037,34.7963,34.8037,2000.0
2014-02-25 12:40:00,47.06,47.06,47.0,47.0,7500.0,34.8185,34.8185,34.7742,34.7742,7500.0
2014-02-25 12:45:00,47.01,47.02,47.01,47.01,3300.0,34.7816,34.7889,34.7816,34.7816,3300.0
2014-02-25 12:50:00,47.02,47.02,47.0,47.01,3400.0,34.7889,34.7889,34.7742,34.7816,3400.0
2014-02-25 12:55:00,47.01,47.01,46.99,47.0,4000.0,34.7816,34.7816,34.7668,34.7742,4000.0
2014-02-25 13:00:00,46.99,47.0,46.96,46.98,8600.0,34.7668,34.7742,34.7446,34.7594,8600.0
2014-02-25 13:05:00,46.98,47.03,46.97,47.01,5700.0,34.7594,34.7963,34.752,34.7816,5700.0
2014-02-25 13:10:00,47.01,47.02,46.98,47.01,5600.0,34.7816,34.7889,34.7594,34.7816,5600.0
2014-02-25 13:15:00,46.99,47.05,46.99,47.02,17600.0,34.7668,34.8111,34.7668,34.7889,17600.0
2014-02-25 13:20:00,47.01,47.07,47.01,47.06,16900.0,34.7816,34.8259,34.7816,34.8185,16900.0
2014-02-25 13:25:00,47.05,47.06,47.03,47.05,3200.0,34.8111,34.8185,34.7963,34.8111,3200.0
2014-02-25 13:30:00,47.05,47.06,47.03,47.06,2700.0,34.8111,34.8185,34.7963,34.8185,2700.0
2014-02-25 13:35:00,47.06,47.06,47.03,47.03,2600.0,34.8185,34.8185,34.7963,34.7963,2600.0
2014-02-25 13:40:00,46.99,46.99,46.98,46.99,2600.0,34.7668,34.7668,34.7594,34.7668,2600.0
2014-02-25 13:45:00,46.98,46.98,46.95,46.95,700.0,34.7594,34.7594,34.7372,34.7372,700.0
2014-02-25 13:50:00,46.94,46.96,46.94,46.96,3400.0,34.7298,34.7446,34.7298,34.7446,3400.0
2014-02-25 13:55:00,46.97,46.99,46.95,46.98,6700.0,34.752,34.7668,34.7372,34.7594,6700.0
2014-02-25 14:00:00,46.98,46.98,46.93,46.93,3100.0,34.7594,34.7594,34.7224,34.7224,3100.0
2014-02-25 14:05:00,46.87,46.92,46.87,46.92,3300.0,34.678,34.715,34.678,34.715,3300.0
2014-02-25 14:10:00,46.9,46.9,46.85,46.86,7200.0,34.7002,34.7002,34.6632,34.6706,7200.0
2014-02-25 14:15:00,46.86,46.88,46.86,46.87,6100.0,34.6706,34.6854,34.6706,34.678,6100.0
2014-02-25 14:20:00,46.86,46.88,46.85,46.85,5700.0,34.6706,34.6854,34.6632,34.6632,5700.0
2014-02-25 14:25:00,46.86,46.88,46.86,46.87,3600.0,34.6706,34.6854,34.6706,34.678,3600.0
2014-02-25 14:30:00,46.87,46.91,46.85,46.89,9400.0,34.678,34.7076,34.6632,34.6928,9400.0
2014-02-25 14:35:00,46.9,46.9,46.88,46.88,800.0,34.7002,34.7002,34.6854,34.6854,800.0
2014-02-25 14:40:00,46.86,46.92,46.85,46.87,9600.0,34.6706,34.715,34.6632,34.678,9600.0
2014-02-25 14:45:00,46.87,46.89,46.85,46.87,4800.0,34.678,34.6928,34.6632,34.678,4800.0
2014-02-25 14:50:00,46.85,46.85,46.81,46.83,1900.0,34.6632,34.6632,34.6336,34.6484,1900.0
2014-02-25 14:55:00,46.82,46.87,46.82,46.87,2300.0,34.641,34.678,34.641,34.678,2300.0
2014-02-25 15:00:00,46.87,46.87,46.81,46.85,2200.0,34.678,34.678,34.6336,34.6632,2200.0
2014-02-25 15:05:00,46.84,46.84,46.81,46.82,2600.0,34.6558,34.6558,34.6336,34.641,2600.0
2014-02-25 15:10:00,46.81,46.82,46.79,46.79,7200.0,34.6336,34.641,34.6188,34.6188,7200.0
2014-02-25 15:15:00,46.78,46.8,46.76,46.78,9100.0,34.6114,34.6262,34.5966,34.6114,9100.0
2014-02-25 15:20:00,46.75,46.78,46.74,46.76,5700.0,34.5892,34.6114,34.5818,34.5966,5700.0
2014-02-25 15:25:00,46.77,46.78,46.73,46.77,5400.0,34.604,34.6114,34.5744,34.604,5400.0
2014-02-25 15:30:00,46.76,46.81,46.76,46.79,5100.0,34.5966,34.6336,34.5966,34.6188,5100.0
2014-02-25 15:35:00,46.78,46.83,46.77,46.83,7800.0,34.6114,34.6484,34.604,34.6484,7800.0
2014-02-25 15:40:00,46.83,46.84,46.79,46.79,7400.0,34.6484,34.6558,34.6188,34.6188,7400.0
2014-02-25 15:45:00,46.78,46.81,46.76,46.81,7700.0,34.6114,34.6336,34.5966,34.6336,7700.0
2014-02-25 15:50:00,46.8,46.83,46.8,46.81,8200.0,34.6262,34.6484,34.6262,34.6336,8200.0
2014-02-25 15:55:00,46.81,46.9,46.81,46.9,12000.0,34.6336,34.7002,34.6336,34.7002,12000.0
2014-02-26 09:30:00,47.13,47.16,47.03,47.03,7500.0,34.8703,34.8925,34.7963,34.7963,7500.0
2014-02-26 09:35:00,47.03,47.1,47.03,47.1,400.0,34.7963,34.8481,34.7963,34.8481,400.0
2014-02-26 09:40:00,47.09,47.12,47.06,47.06,2700.0,34.8407,34.8629,34.8185,34.8185,2700.0
2014-02-26 09:45:00,47.05,47.05,47.03,47.04,1100.0,34.8111,34.8111,34.7963,34.8037,1100.0
2014-02-26 09:50:00,47.04,47.04,46.92,46.94,9400.0,34.8037,34.8037,34.715,34.7298,9400.0
2014-02-26 09:55:00,46.91,46.93,46.91,46.92,1000.0,34.7076,34.7224,34.7076,34.715,1000.0
2014-02-26 10:00:00,46.94,47.02,46.93,46.99,7400.0,34.7298,34.7889,34.7224,34.7668,7400.0
2014-02-26 10:05:00,47.0,47.08,47.0,47.04,8300.0,34.7742,34.8333,34.7742,34.8037,8300.0
2014-02-26 10:10:00,47.0,47.06,47.0,47.03,5900.0,34.7742,34.8185,34.7742,34.7963,5900.0
2014-02-26 10:15:00,47.04,47.08,47.04,47.05,1000.0,34.8037,34.8333,34.8037,34.8111,1000.0
2014-02-26 10:20:00,47.07,47.1,47.07,47.1,2400.0,34.8259,34.8481,34.8259,34.8481,2400.0
2014-02-26 10:25:00,47.1,47.12,47.09,47.11,2200.0,34.8481,34.8629,34.8407,34.8555,2200.0
2014-02-26 10:30:00,47.15,47.16,47.12,47.14,13100.0,34.8851,34.8925,34.8629,34.8777,13100.0
2014-02-26 10:35:00,47.12,47.15,47.11,47.11,15800.0,34.8629,34.8851,34.8555,34.8555,15800.0
2014-02-26 10:40:00,47.12,47.13,47.1,47.1,2500.0,34.8629,34.8703,34.8481,34.8481,2500.0
2014-02-26 10:45:00,47.08,47.1,47.07,47.08,7700.0,34.8333,34.8481,34.8259,34.8333,7700.0
2014-02-26 10:50:00,47.1,47.13,47.1,47.1,2200.0,34.8481,34.8703,34.8481,34.8481,2200.0
2014-02-26 10:55:00,47.09,47.1,47.04,47.04,8600.0,34.8407,34.8481,34.8037,34.8037,8600.0
2014-02-26 11:00:00,47.05,47.06,47.02,47.04,17400.0,34.8111,34.8185,34.7889,34.8037,17400.0
2014-02-26 11:05:00,47.04,47.08,47.03,47.08,4400.0,34.8037,34.8333,34.7963,34.8333,4400.0
2014-02-26 11:10:00,47.07,47.14,47.07,47.14,2400.0,34.8259,34.8777,34.8259,34.8777,2400.0
2014-02-26 11:15:00,47.12,47.15,47.11,47.15,9400.0,34.8629,34.8851,34.8555,34.8851,9400.0
2014-02-26 11:20:00,47.16,47.16,47.15,47.15,400.0,34.8925,34.8925,34.8851,34.8851,400.0
2014-02-26 11:25:00,47.13,47.15,47.13,47.15,1300.0,34.8703,34.8851,34.8703,34.8851,1300.0
2014-02-26 11:30:00,47.13,47.13,47.11,47.11,6100.0,34.8703,34.8703,34.8555,34.8555,6100.0
2014-02-26 11:35:00,47.12,47.12,47.12,47.12,400.0,34.8629,34.8629,34.8629,34.8629,400.0
2014-02-26 11:40:00,47.09,47.1,47.04,47.04,1500.0,34.8407,34.8481,34.8037,34.8037,1500.0
2014-02-26 11:45:00,47.05,47.05,47.01,47.03,3300.0,34.8111,34.8111,34.7816,34.7963,3300.0
2014-02-26 11:50:00,47.05,47.05,47.03,47.04,3300.0,34.8111,34.8111,34.7963,34.8037,3300.0
2014-02-26 11:55:00,47.08,47.08,47.06,47.06,1100.0,34.8333,34.8333,34.8185,34.8185,1100.0
2014-02-26 12:00:00,47.09,47.1,47.07,47.08,7700.0,34.8407,34.8481,34.8259,34.8333,7700.0
2014-02-26 12:05:00,47.05,47.05,47.05,47.05,100.0,34.8111,34.8111,34.8111,34.8111,100.0
2014-02-26 12:10:00,47.07,47.11,47.07,47.07,1300.0,34.8259,34.8555,34.8259,34.8259,1300.0
2014-02-26 12:15:00,47.1,47.1,47.1,47.1,100.0,34.8481,34.8481,34.8481,34.8481,100.0
2014-02-26 12:20:00,47.11,47.11,47.08,47.08,1000.0,34.8555,34.8555,34.8333,34.8333,1000.0
2014-02-26 12:25:00,47.09,47.09,47.07,47.08,300.0,34.8407,34.8407,34.8259,34.8333,300.0
2014-02-26 12:30:00,47.06,47.08,47.06,47.07,900.0,34.8185,34.8333,34.8185,34.8259,900.0
2014-02-26 12:35:00,47.07,47.07,47.07,47.07,0.0,34.8259,34.8259,34.8259,34.8259,0.0
2014-02-26 12:40:00,47.09,47.1,47.04,47.05,6200.0,34.8407,34.8481,34.8037,34.8111,6200.0
2014-02-26 12:45:00,47.05,47.05,47.05,47.05,200.0,34.8111,34.8111,34.8111,34.8111,200.0
2014-02-26 12:50:00,47.04,47.04,47.04,47.04,3600.0,34.8037,34.8037,34.8037,34.8037,3600.0
2014-02-26 12:55:00,47.03,47.03,47.0,47.0,700.0,34.7963,34.7963,34.7742,34.7742,700.0
2014-02-26 13:00:00,47.0,47.0,46.92,46.92,3800.0,34.7742,34.7742,34.715,34.715,3800.0
2014-02-26 13:05:00,46.93,46.98,46.93,46.97,7400.0,34.7224,34.7594,34.7224,34.752,7400.0
2014-02-26 13:10:00,46.96,46.99,46.95,46.99,6600.0,34.7446,34.7668,34.7372,34.7668,6600.0
2014-02-26 13:15:00,46.98,46.98,46.96,46.97,1000.0,34.7594,34.7594,34.7446,34.752,1000.0
2014-02-26 13:20:00,46.95,46.97,46.95,46.97,1300.0,34.7372,34.752,34.7372,34.752,1300.0
2014-02-26 13:25:00,46.98,46.99,46.96,46.99,2600.0,34.7594,34.7668,34.7446,34.7668,2600.0
2014-02-26 13:30:00,47.0,47.02,46.98,46.99,8000.0,34.7742,34.7889,34.7594,34.7668,8000.0
2014-02-26 13:35:00,46.98,47.02,46.98,47.01,4200.0,34.7594,34.7889,34.7594,34.7816,4200.0
2014-02-26 13:40:00,47.04,47.05,47.01,47.05,2600.0,34.8037,34.8111,34.7816,34.8111,2600.0
2014-02-26 13:45:00,47.06,47.06,47.03,47.03,1900.0,34.8185,34.8185,34.7963,34.7963,1900.0
2014-02-26 13:50:00,47.04,47.05,47.03,47.03,1600.0,34.8037,34.8111,34.7963,34.7963,1600.0
2014-02-26 13:55:00,47.05,47.05,46.97,46.97,20300.0,34.8111,34.8111,34.752,34.752,20300.0
2014-02-26 14:00:00,46.99,47.01,46.98,46.98,1500.0,34.7668,34.7816,34.7594,34.7594,1500.0
2014-02-26 14:05:00,46.97,46.97,46.93,46.93,5600.0,34.752,34.752,34.7224,34.7224,5600.0
2014-02-26 14:10:00,46.9,46.94,46.9,46.91,5800.0,34.7002,34.7298,34.7002,34.7076,5800.0
2014-02-26 14:15:00,46.89,46.9,46.82,46.82,11300.0,34.6928,34.7002,34.641,34.641,11300.0
2014-02-26 14:20:00,46.86,46.89,46.82,46.82,23100.0,34.6706,34.6928,34.641,34.641,23100.0
2014-02-26 14:25:00,46.81,46.86,46.77,46.77,21200.0,34.6336,34.6706,34.604,34.604,21200.0
2014-02-26 14:30:00,46.76,46.83,46.74,46.81,14200.0,34.5966,34.6484,34.5818,34.6336,14200.0
2014-02-26 14:35:00,46.81,46.84,46.81,46.81,18500.0,34.6336,34.6558,34.6336,34.6336,18500.0
2014-02-26 14:40:00,46.84,46.88,46.83,46.84,17700.0,34.6558,34.6854,34.6484,34.6558,17700.0
2014-02-26 14:45:00,46.84,46.89,46.81,46.87,34200.0,34.6558,34.6928,34.6336,34.678,34200.0
2014-02-26 14:50:00,46.85,46.85,46.78,46.82,15200.0,34.6632,34.6632,34.6114,34.641,15200.0
2014-02-26 14:55:00,46.81,46.86,46.81,46.86,3200.0,34.6336,34.6706,34.6336,34.6706,3200.0
2014-02-26 15:00:00,46.87,46.88,46.84,46.84,3900.0,34.678,34.6854,34.6558,34.6558,3900.0
2014-02-26 15:05:00,46.84,46.85,46.81,46.84,8900.0,34.6558,34.6632,34.6336,34.6558,8900.0
2014-02-26 15:10:00,46.83,46.85,46.8,46.83,12500.0,34.6484,34.6632,34.6262,34.6484,12500.0
2014-02-26 15:15:00,46.88,46.92,46.86,46.88,23000.0,34.6854,34.715,34.6706,34.6854,23000.0
2014-02-26 15:20:00,46.89,46.9,46.85,46.89,2200.0,34.6928,34.7002,34.6632,34.6928,2200.0
2014-02-26 15:25:00,46.92,46.93,46.87,46.88,3500.0,34.715,34.7224,34.678,34.6854,3500.0
2014-02-26 15:30:00,46.9,46.94,46.9,46.92,13500.0,34.7002,34.7298,34.7002,34.715,13500.0
2014-02-26 15:35:00,46.9,46.92,46.89,46.89,9400.0,34.7002,34.715,34.6928,34.6928,9400.0
2014-02-26 15:40:00,46.92,46.92,46.9,46.91,8800.0,34.715,34.715,34.7002,34.7076,8800.0
2014-02-26 15:45:00,46.9,46.9,46.83,46.85,37000.0,34.7002,34.7002,34.6484,34.6632,37000.0
2014-02-26 15:50:00,46.86,46.9,46.86,46.89,6000.0,34.6706,34.7002,34.6706,34.6928,6000.0
2014-02-26 15:55:00,46.9,46.93,46.88,46.91,18700.0,34.7002,34.7224,34.6854,34.7076,18700.0
2014-02-27 09:30:00,47.34,47.37,47.21,47.37,15200.0,35.0257,35.0479,34.9295,35.0479,15200.0
2014-02-27 09:35:00,47.37,47.43,47.36,47.42,8700.0,35.0479,35.0923,35.0405,35.0849,8700.0
2014-02-27 09:40:00,47.44,47.44,47.34,47.34,16900.0,35.0997,35.0997,35.0257,35.0257,16900.0
2014-02-27 09:45:00,47.34,47.36,47.32,47.35,6100.0,35.0257,35.0405,35.0109,35.0331,6100.0
2014-02-27 09:50:00,47.31,47.31,47.26,47.27,3500.0,35.0035,35.0035,34.9665,34.9739,3500.0
2014-02-27 09:55:00,47.26,47.31,47.23,47.31,3600.0,34.9665,35.0035,34.9443,35.0035,3600.0
2014-02-27 10:00:00,47.33,47.34,47.28,47.28,5100.0,35.0183,35.0257,34.9813,34.9813,5100.0
2014-02-27 10:05:00,47.29,47.29,47.24,47.28,5400.0,34.9887,34.9887,34.9517,34.9813,5400.0
2014-02-27 10:10:00,47.27,47.27,47.24,47.24,9600.0,34.9739,34.9739,34.9517,34.9517,9600.0
2014-02-27 10:15:00,47.24,47.29,47.21,47.28,7800.0,34.9517,34.9887,34.9295,34.9813,7800.0
2014-02-27 10:20:00,47.28,47.29,47.26,47.29,4200.0,34.9813,34.9887,34.9665,34.9887,4200.0
2014-02-27 10:25:00,47.33,47.33,47.3,47.33,28300.0,35.0183,35.0183,34.9961,35.0183,28300.0
2014-02-27 10:30:00,47.32,47.34,47.32,47.34,3700.0,35.0109,35.0257,35.0109,35.0257,3700.0
2014-02-27 10:35:00,47.36,47.41,47.36,47.38,13600.0,35.0405,35.0775,35.0405,35.0553,13600.0
2014-02-27 10:40:00,47.4,47.4,47.36,47.39,16400.0,35.0701,35.0701,35.0405,35.0627,16400.0
2014-02-27 10:45:00,47.38,47.4,47.38,47.39,400.0,35.0553,35.0701,35.0553,35.0627,400.0
2014-02-27 10:50:00,47.4,47.44,47.39,47.41,7200.0,35.0701,35.0997,35.0627,35.0775,7200.0
2014-02-27 10:55:00,47.39,47.42,47.39,47.42,6100.0,35.0627,35.0849,35.0627,35.0849,6100.0
2014-02-27 11:00:00,47.43,47.49,47.42,47.49,18700.0,35.0923,35.1367,35.0849,35.1367,18700.0
2014-02-27 11:05:00,47.5,47.54,47.5,47.54,20100.0,35.1441,35.1737,35.1441,35.1737,20100.0
2014-02-27 11:10:00,47.54,47.61,47.54,47.61,22200.0,35.1737,35.2255,35.1737,35.2255,22200.0
2014-02-27 11:15:00,47.61,47.67,47.61,47.64,43000.0,35.2255,35.2699,35.2255,35.2477,43000.0
2014-02-27 11:20:00,47.65,47.67,47.65,47.66,4400.0,35.2551,35.2699,35.2551,35.2625,4400.0
2014-02-27 11:25:00,47.65,47.67,47.65,47.66,1200.0,35.2551,35.2699,35.2551,35.2625,1200.0
2014-02-27 11:30:00,47.64,47.64,47.58,47.58,3800.0,35.2477,35.2477,35.2033,35.2033,3800.0
2014-02-27 11:35:00,47.6,47.6,47.58,47.58,2500.0,35.2181,35.2181,35.2033,35.2033,2500.0
2014-02-27 11:40:00,47.58,47.61,47.57,47.61,1400.0,35.2033,35.2255,35.1959,35.2255,1400.0
2014-02-27 11:45:00,47.61,47.61,47.56,47.56,3900.0,35.2255,35.2255,35.1885,35.1885,3900.0
2014-02-27 11:50:00,47.56,47.57,47.55,47.55,7600.0,35.1885,35.1959,35.1811,35.1811,7600.0
2014-02-27 11:55:00,47.57,47.57,47.56,47.57,6400.0,35.1959,35.1959,35.1885,35.1959,6400.0
2014-02-27 12:00:00,47.58,47.61,47.58,47.61,4400.0,35.2033,35.2255,35.2033,35.2255,4400.0
2014-02-27 12:05:00,47.61,47.61,47.52,47.52,7700.0,35.2255,35.2255,35.1589,35.1589,7700.0
2014-02-27 12:10:00,47.54,47.55,47.54,47.54,2100.0,35.1737,35.1811,35.1737,35.1737,2100.0
2014-02-27 12:15:00,47.55,47.58,47.55,47.57,10900.0,35.1811,35.2033,35.1811,35.1959,10900.0
2014-02-27 12:20:00,47.58,47.59,47.55,47.58,6200.0,35.2033,35.2107,35.1811,35.2033,6200.0
2014-02-27 12:25:00,47.57,47.57,47.54,47.54,1700.0,35.1959,35.1959,35.1737,35.1737,1700.0
2014-02-27 12:30:00,47.57,47.57,47.51,47.53,900.0,35.1959,35.1959,35.1515,35.1663,900.0
2014-02-27 12:35:00,47.52,47.55,47.51,47.54,5200.0,35.1589,35.1811,35.1515,35.1737,5200.0
2014-02-27 12:40:00,47.55,47.59,47.54,47.57,4200.0,35.1811,35.2107,35.1737,35.1959,4200.0
2014-02-27 12:45:00,47.56,47.59,47.56,47.59,17100.0,35.1885,35.2107,35.1885,35.2107,17100.0
2014-02-27 12:50:00,47.59,47.59,47.57,47.58,3700.0,35.2107,35.2107,35.1959,35.2033,3700.0
2014-02-27 12:55:00,47.57,47.62,47.57,47.62,1600.0,35.1959,35.2329,35.1959,35.2329,1600.0
2014-02-27 13:00:00,47.6,47.67,47.6,47.67,31900.0,35.2181,35.2699,35.2181,35.2699,31900.0
2014-02-27 13:05:00,47.68,47.69,47.64,47.66,8500.0,35.2773,35.2847,35.2477,35.2625,8500.0
2014-02-27 13:10:00,47.66,47.67,47.65,47.67,2000.0,35.2625,35.2699,35.2551,35.2699,2000.0
2014-02-27 13:15:00,47.65,47.65,47.64,47.64,2000.0,35.2551,35.2551,35.2477,35.2477,2000.0
2014-02-27 13:20:00,47.65,47.69,47.64,47.69,2100.0,35.2551,35.2847,35.2477,35.2847,2100.0
2014-02-27 13:25:00,47.67,47.7,47.66,47.7,1900.0,35.2699,35.2921,35.2625,35.2921,1900.0
2014-02-27 13:30:00,47.7,47.73,47.7,47.72,2700.0,35.2921,35.3143,35.2921,35.3069,2700.0
2014-02-27 13:35:00,47.73,47.77,47.73,47.76,8200.0,35.3143,35.3439,35.3143,35.3365,8200.0
2014-02-27 13:40:00,47.75,47.79,47.75,47.76,10500.0,35.3291,35.3587,35.3291,35.3365,10500.0
2014-02-27 13:45:00,47.75,47.76,47.74,47.76,5300.0,35.3291,35.3365,35.3217,35.3365,5300.0
2014-02-27 13:50:00,47.76,47.77,47.75,47.75,5000.0,35.3365,35.3439,35.3291,35.3291,5000.0
2014-02-27 13:55:00,47.75,47.77,47.74,47.75,2800.0,35.3291,35.3439,35.3217,35.3291,2800.0
2014-02-27 14:00:00,47.75,47.76,47.75,47.75,900.0,35.3291,35.3365,35.3291,35.3291,900.0
2014-02-27 14:05:00,47.74,47.75,47.73,47.74,7600.0,35.3217,35.3291,35.3143,35.3217,7600.0
2014-02-27 14:10:00,47.74,47.75,47.73,47.73,31100.0,35.3217,35.3291,35.3143,35.3143,31100.0
2014-02-27 14:15:00,47.73,47.74,47.72,47.74,5900.0,35.3143,35.3217,35.3069,35.3217,5900.0
2014-02-27 14:20:00,47.73,47.74,47.68,47.68,6000.0,35.3143,35.3217,35.2773,35.2773,6000.0
2014-02-27 14:25:00,47.68,47.7,47.65,47.66,6400.0,35.2773,35.2921,35.2551,35.2625,6400.0
2014-02-27 14:30:00,47.66,47.7,47.66,47.7,23600.0,35.2625,35.2921,35.2625,35.2921,23600.0
2014-02-27 14:35:00,47.7,47.7,47.68,47.7,5500.0,35.2921,35.2921,35.2773,35.2921,5500.0
2014-02-27 14:40:00,47.69,47.71,47.66,47.67,7600.0,35.2847,35.2995,35.2625,35.2699,7600.0
2014-02-27 14:45:00,47.66,47.68,47.65,47.67,34300.0,35.2625,35.2773,35.2551,35.2699,34300.0
2014-02-27 14:50:00,47.67,47.69,47.67,47.69,35100.0,35.2699,35.2847,35.2699,35.2847,35100.0
2014-02-27 14:55:00,47.69,47.7,47.68,47.68,30500.0,35.2847,35.2921,35.2773,35.2773,30500.0
2014-02-27 15:00:00,47.68,47.68,47.64,47.68,34100.0,35.2773,35.2773,35.2477,35.2773,34100.0
2014-02-27 15:05:00,47.68,47.72,47.68,47.71,36100.0,35.2773,35.3069,35.2773,35.2995,36100.0
2014-02-27 15:10:00,47.71,47.71,47.68,47.7,30000.0,35.2995,35.2995,35.2773,35.2921,30000.0
2014-02-27 15:15:00,47.7,47.72,47.68,47.69,41300.0,35.2921,35.3069,35.2773,35.2847,41300.0
2014-02-27 15:20:00,47.69,47.69,47.66,47.67,42000.0,35.2847,35.2847,35.2625,35.2699,42000.0
2014-02-27 15:25:00,47.67,47.71,47.66,47.69,37400.0,35.2699,35.2995,35.2625,35.2847,37400.0
2014-02-27 15:30:00,47.7,47.71,47.66,47.69,45300.0,35.2921,35.2995,35.2625,35.2847,45300.0
2014-02-27 15:35:00,47.68,47.71,47.68,47.7,37300.0,35.2773,35.2995,35.2773,35.2921,37300.0
2014-02-27 15:40:00,47.7,47.7,47.69,47.7,41800.0,35.2921,35.2921,35.2847,35.2921,41800.0
2014-02-27 15:45:00,47.69,47.7,47.62,47.63,36700.0,35.2847,35.2921,35.2329,35.2403,36700.0
2014-02-27 15:50:00,47.63,47.65,47.63,47.65,52000.0,35.2403,35.2551,35.2403,35.2551,52000.0
2014-02-27 15:55:00,47.64,47.75,47.64,47.75,56600.0,35.2477,35.3291,35.2477,35.3291,56600.0
2014-02-28 09:30:00,47.77,47.77,47.7,47.7,8700.0,35.3439,35.3439,35.2921,35.2921,8700.0
2014-02-28 09:35:00,47.71,47.73,47.68,47.73,3500.0,35.2995,35.3143,35.2773,35.3143,3500.0
2014-02-28 09:40:00,47.72,47.81,47.72,47.81,16900.0,35.3069,35.3735,35.3069,35.3735,16900.0
2014-02-28 09:45:00,47.77,47.79,47.75,47.79,600.0,35.3439,35.3587,35.3291,35.3587,600.0
2014-02-28 09:50:00,47.77,47.8,47.77,47.8,10300.0,35.3439,35.3661,35.3439,35.3661,10300.0
2014-02-28 09:55:00,47.81,47.81,47.78,47.78,2900.0,35.3735,35.3735,35.3513,35.3513,2900.0
2014-02-28 10:00:00,47.77,47.84,47.77,47.83,19400.0,35.3439,35.3956,35.3439,35.3882,19400.0
2014-02-28 10:05:00,47.82,47.83,47.78,47.78,1700.0,35.3809,35.3882,35.3513,35.3513,1700.0
2014-02-28 10:10:00,47.74,47.74,47.65,47.68,3800.0,35.3217,35.3217,35.2551,35.2773,3800.0
2014-02-28 10:15:00,47.7,47.7,47.68,47.69,1400.0,35.2921,35.2921,35.2773,35.2847,1400.0
2014-02-28 10:20:00,47.68,47.71,47.68,47.71,1000.0,35.2773,35.2995,35.2773,35.2995,1000.0
2014-02-28 10:25:00,47.74,47.74,47.7,47.72,3900.0,35.3217,35.3217,35.2921,35.3069,3900.0
2014-02-28 10:30:00,47.72,47.73,47.71,47.73,15700.0,35.3069,35.3143,35.2995,35.3143,15700.0
2014-02-28 10:35:00,47.74,47.74,47.67,47.67,1400.0,35.3217,35.3217,35.2699,35.2699,1400.0
2014-02-28 10:40:00,47.69,47.71,47.66,47.66,7000.0,35.2847,35.2995,35.2625,35.2625,7000.0
2014-02-28 10:45:00,47.69,47.71,47.68,47.69,13000.0,35.2847,35.2995,35.2773,35.2847,13000.0
2014-02-28 10:50:00,47.69,47.69,47.64,47.64,2300.0,35.2847,35.2847,35.2477,35.2477,2300.0
2014-02-28 10:55:00,47.6,47.61,47.57,47.57,254600.0,35.2181,35.2255,35.1959,35.1959,254600.0
2014-02-28 11:00:00,47.57,47.59,47.52,47.52,52200.0,35.1959,35.2107,35.1589,35.1589,52200.0
2014-02-28 11:05:00,47.5,47.5,47.48,47.5,400.0,35.1441,35.1441,35.1293,35.1441,400.0
2014-02-28 11:10:00,47.55,47.55,47.48,47.48,1400.0,35.1811,35.1811,35.1293,35.1293,1400.0
2014-02-28 11:15:00,47.49,47.51,47.49,47.51,200.0,35.1367,35.1515,35.1367,35.1515,200.0
2014-02-28 11:20:00,47.48,47.52,47.48,47.52,1100.0,35.1293,35.1589,35.1293,35.1589,1100.0
2014-02-28 11:25:00,47.52,47.55,47.49,47.53,2500.0,35.1589,35.1811,35.1367,35.1663,2500.0
2014-02-28 11:30:00,47.52,47.52,47.5,47.52,1200.0,35.1589,35.1589,35.1441,35.1589,1200.0
2014-02-28 11:35:00,47.53,47.56,47.51,47.51,7400.0,35.1663,35.1885,35.1515,35.1515,7400.0
2014-02-28 11:40:00,47.51,47.51,47.5,47.51,1300.0,35.1515,35.1515,35.1441,35.1515,1300.0
2014-02-28 11:45:00,47.49,47.51,47.49,47.49,1600.0,35.1367,35.1515,35.1367,35.1367,1600.0
2014-02-28 11:50:00,47.49,47.54,47.49,47.54,1000.0,35.1367,35.1737,35.1367,35.1737,1000.0
2014-02-28 11:55:00,47.53,47.53,47.51,47.51,1300.0,35.1663,35.1663,35.1515,35.1515,1300.0
2014-02-28 12:00:00,47.51,47.51,47.49,47.49,8200.0,35.1515,35.1515,35.1367,35.1367,8200.0
2014-02-28 12:05:00,47.5,47.5,47.48,47.5,500.0,35.1441,35.1441,35.1293,35.1441,500.0
2014-02-28 12:10:00,47.5,47.51,47.5,47.5,1100.0,35.1441,35.1515,35.1441,35.1441,1100.0
2014-02-28 12:15:00,47.5,47.52,47.5,47.52,3400.0,35.1441,35.1589,35.1441,35.1589,3400.0
2014-02-28 12:20:00,47.51,47.52,47.5,47.5,2700.0,35.1515,35.1589,35.1441,35.1441,2700.0
2014-02-28 12:25:00,47.5,47.5,47.48,47.5,1000.0,35.1441,35.1441,35.1293,35.1441,1000.0
2014-02-28 12:30:00,47.52,47.54,47.52,47.53,1600.0,35.1589,35.1737,35.1589,35.1663,1600.0
2014-02-28 12:35:00,47.54,47.56,47.53,47.53,3300.0,35.1737,35.1885,35.1663,35.1663,3300.0
2014-02-28 12:40:00,47.54,47.54,47.54,47.54,1400.0,35.1737,35.1737,35.1737,35.1737,1400.0
2014-02-28 12:45:00,47.54,47.55,47.54,47.55,7000.0,35.1737,35.1811,35.1737,35.1811,7000.0
2014-02-28 12:50:00,47.54,47.54,47.52,47.53,2500.0,35.1737,35.1737,35.1589,35.1663,2500.0
2014-02-28 12:55:00,47.53,47.53,47.49,47.52,5700.0,35.1663,35.1663,35.1367,35.1589,5700.0
2014-02-28 13:00:00,47.49,47.52,47.48,47.51,18900.0,35.1367,35.1589,35.1293,35.1515,18900.0
2014-02-28 13:05:00,47.51,47.52,47.5,47.51,8000.0,35.1515,35.1589,35.1441,35.1515,8000.0
2014-02-28 13:10:00,47.52,47.52,47.51,47.52,2100.0,35.1589,35.1589,35.1515,35.1589,2100.0
2014-02-28 13:15:00,47.5,47.51,47.5,47.5,2600.0,35.1441,35.1515,35.1441,35.1441,2600.0
2014-02-28 13:20:00,47.51,47.54,47.51,47.54,1700.0,35.1515,35.1737,35.1515,35.1737,1700.0
2014-02-28 13:25:00,47.53,47.53,47.49,47.52,9200.0,35.1663,35.1663,35.1367,35.1589,9200.0
2014-02-28 13:30:00,47.52,47.53,47.51,47.51,1000.0,35.1589,35.1663,35.1515,35.1515,1000.0
2014-02-28 13:35:00,47.53,47.54,47.51,47.54,5600.0,35.1663,35.1737,35.1515,35.1737,5600.0
2014-02-28 13:40:00,47.51,47.55,47.51,47.55,2800.0,35.1515,35.1811,35.1515,35.1811,2800.0
2014-02-28 13:45:00,47.51,47.51,47.49,47.5,6500.0,35.1515,35.1515,35.1367,35.1441,6500.0
2014-02-28 13:50:00,47.49,47.52,47.49,47.5,14600.0,35.1367,35.1589,35.1367,35.1441,14600.0
2014-02-28 13:55:00,47.52,47.58,47.52,47.55,4200.0,35.1589,35.2033,35.1589,35.1811,4200.0
2014-02-28 14:00:00,47.55,47.57,47.53,47.55,6300.0,35.1811,35.1959,35.1663,35.1811,6300.0
2014-02-28 14:05:00,47.57,47.59,47.57,47.59,1000.0,35.1959,35.2107,35.1959,35.2107,1000.0
2014-02-28 14:10:00,47.58,47.6,47.58,47.6,1400.0,35.2033,35.2181,35.2033,35.2181,1400.0
2014-02-28 14:15:00,47.58,47.6,47.58,47.6,1000.0,35.2033,35.2181,35.2033,35.2181,1000.0
2014-02-28 14:20:00,47.6,47.6,47.57,47.57,2300.0,35.2181,35.2181,35.1959,35.1959,2300.0
2014-02-28 14:25:00,47.56,47.59,47.56,47.59,400.0,35.1885,35.2107,35.1885,35.2107,400.0
2014-02-28 14:30:00,47.57,47.57,47.54,47.54,18900.0,35.1959,35.1959,35.1737,35.1737,18900.0
2014-02-28 14:35:00,47.53,47.53,47.46,47.46,21800.0,35.1663,35.1663,35.1145,35.1145,21800.0
2014-02-28 14:40:00,47.46,47.49,47.46,47.46,19900.0,35.1145,35.1367,35.1145,35.1145,19900.0
2014-02-28 14:45:00,47.46,47.46,47.4,47.43,24300.0,35.1145,35.1145,35.0701,35.0923,24300.0
2014-02-28 14:50:00,47.42,47.48,47.39,47.44,41000.0,35.0849,35.1293,35.0627,35.0997,41000.0
2014-02-28 14:55:00,47.43,47.43,47.35,47.35,24200.0,35.0923,35.0923,35.0331,35.0331,24200.0
2014-02-28 15:00:00,47.37,47.37,47.25,47.32,28000.0,35.0479,35.0479,34.9591,35.0109,28000.0
2014-02-28 15:05:00,47.32,47.35,47.18,47.19,34800.0,35.0109,35.0331,34.9073,34.9147,34800.0
2014-02-28 15:10:00,47.14,47.26,47.13,47.21,24600.0,34.8777,34.9665,34.8703,34.9295,24600.0
2014-02-28 15:15:00,47.2,47.29,47.2,47.24,22900.0,34.9221,34.9887,34.9221,34.9517,22900.0
2014-02-28 15:20:00,47.25,47.3,47.22,47.26,27100.0,34.9591,34.9961,34.9369,34.9665,27100.0
2014-02-28 15:25:00,47.27,47.3,47.23,47.29,57300.0,34.9739,34.9961,34.9443,34.9887,57300.0
2014-02-28 15:30:00,47.29,47.36,47.29,47.35,39500.0,34.9887,35.0405,34.9887,35.0331,39500.0
2014-02-28 15:35:00,47.35,47.38,47.31,47.34,108900.0,35.0331,35.0553,35.0035,35.0257,108900.0
2014-02-28 15:40:00,47.34,47.4,47.32,47.38,35100.0,35.0257,35.0701,35.0109,35.0553,35100.0
2014-02-28 15:45:00,47.38,47.38,47.27,47.28,63300.0,35.0553,35.0553,34.9739,34.9813,63300.0
2014-02-28 15:50:00,47.3,47.35,47.29,47.35,51100.0,34.9961,35.0331,34.9887,35.0331,51100.0
2014-02-28 15:55:00,47.34,47.44,47.34,47.43,114100.0,35.0257,35.0997,35.0257,35.0923,114100.0
2014-03-03 09:30:00,46.7,46.73,46.49,46.57,17500.0,34.5522,34.5744,34.3968,34.456,17500.0
2014-03-03 09:35:00,46.71,46.74,46.71,46.74,800.0,34.5596,34.5818,34.5596,34.5818,800.0
2014-03-03 09:40:00,46.74,46.8,46.72,46.74,14400.0,34.5818,34.6262,34.567,34.5818,14400.0
2014-03-03 09:45:00,46.78,46.78,46.68,46.7,5400.0,34.6114,34.6114,34.5374,34.5522,5400.0
2014-03-03 09:50:00,46.74,46.82,46.74,46.81,2000.0,34.5818,34.641,34.5818,34.6336,2000.0
2014-03-03 09:55:00,46.78,46.82,46.71,46.79,5200.0,34.6114,34.641,34.5596,34.6188,5200.0
2014-03-03 10:00:00,46.82,46.82,46.73,46.73,5400.0,34.641,34.641,34.5744,34.5744,5400.0
2014-03-03 10:05:00,46.76,46.76,46.74,46.76,1500.0,34.5966,34.5966,34.5818,34.5966,1500.0
2014-03-03 10:10:00,46.71,46.71,46.66,46.68,11500.0,34.5596,34.5596,34.5226,34.5374,11500.0
2014-03-03 10:15:00,46.66,46.68,46.64,46.67,5000.0,34.5226,34.5374,34.5078,34.53,5000.0
2014-03-03 10:20:00,46.68,46.7,46.66,46.67,1400.0,34.5374,34.5522,34.5226,34.53,1400.0
2014-03-03 10:25:00,46.65,46.7,46.65,46.69,53600.0,34.5152,34.5522,34.5152,34.5448,53600.0
2014-03-03 10:30:00,46.71,46.71,46.66,46.67,1200.0,34.5596,34.5596,34.5226,34.53,1200.0
2014-03-03 10:35:00,46.68,46.69,46.65,46.69,1500.0,34.5374,34.5448,34.5152,34.5448,1500.0
2014-03-03 10:40:00,46.69,46.72,46.69,46.72,3400.0,34.5448,34.567,34.5448,34.567,3400.0
2014-03-03 10:45:00,46.73,46.75,46.72,46.75,9500.0,34.5744,34.5892,34.567,34.5892,9500.0
2014-03-03 10:50:00,46.73,46.77,46.71,46.71,1100.0,34.5744,34.604,34.5596,34.5596,1100.0
2014-03-03 10:55:00,46.73,46.77,46.73,46.77,3400.0,34.5744,34.604,34.5744,34.604,3400.0
2014-03-03 11:00:00,46.81,46.81,46.72,46.73,11800.0,34.6336,34.6336,34.567,34.5744,11800.0
2014-03-03 11:05:00,46.72,46.72,46.62,46.62,2000.0,34.567,34.567,34.493,34.493,2000.0
2014-03-03 11:10:00,46.62,46.62,46.55,46.57,6000.0,34.493,34.493,34.4412,34.456,6000.0
2014-03-03 11:15:00,46.55,46.57,46.54,46.55,1300.0,34.4412,34.456,34.4338,34.4412,1300.0
2014-03-03 11:20:00,46.57,46.58,46.56,46.56,15600.0,34.456,34.4634,34.4486,34.4486,15600.0
2014-03-03 11:25:00,46.6,46.6,46.54,46.54,2100.0,34.4782,34.4782,34.4338,34.4338,2100.0
2014-03-03 11:30:00,46.57,46.57,46.5,46.53,3100.0,34.456,34.456,34.4042,34.4264,3100.0
2014-03-03 11:35:00,46.5,46.52,46.5,46.52,1900.0,34.4042,34.419,34.4042,34.419,1900.0
2014-03-03 11:40:00,46.51,46.51,46.5,46.5,200.0,34.4116,34.4116,34.4042,34.4042,200.0
2014-03-03 11:45:00,46.5,46.5,46.42,46.42,2400.0,34.4042,34.4042,34.345,34.345,2400.0
2014-03-03 11:50:00,46.43,46.43,46.43,46.43,200.0,34.3524,34.3524,34.3524,34.3524,200.0
2014-03-03 11:55:00,46.4,46.41,46.37,46.39,1700.0,34.3302,34.3376,34.308,34.3228,1700.0
2014-03-03 12:00:00,46.37,46.37,46.34,46.35,700.0,34.308,34.308,34.2858,34.2932,700.0
2014-03-03 12:05:00,46.43,46.45,46.43,46.45,800.0,34.3524,34.3672,34.3524,34.3672,800.0
2014-03-03 12:10:00,46.41,46.56,46.37,46.56,3100.0,34.3376,34.4486,34.308,34.4486,3100.0
2014-03-03 12:15:00,46.53,46.55,46.53,46.54,1700.0,34.4264,34.4412,34.4264,34.4338,1700.0
2014-03-03 12:20:00,46.49,46.57,46.49,46.56,1100.0,34.3968,34.456,34.3968,34.4486,1100.0
2014-03-03 12:25:00,46.57,46.57,46.56,46.56,500.0,34.456,34.456,34.4486,34.4486,500.0
2014-03-03 12:30:00,46.57,46.57,46.54,46.54,2600.0,34.456,34.456,34.4338,34.4338,2600.0
2014-03-03 12:35:00,46.6,46.6,46.59,46.59,2100.0,34.4782,34.4782,34.4708,34.4708,2100.0
2014-03-03 12:40:00,46.57,46.57,46.54,46.55,2900.0,34.456,34.456,34.4338,34.4412,2900.0
2014-03-03 12:45:00,46.57,46.57,46.54,46.55,3100.0,34.456,34.456,34.4338,34.4412,3100.0
2014-03-03 12:50:00,46.54,46.55,46.51,46.53,1600.0,34.4338,34.4412,34.4116,34.4264,1600.0
2014-03-03 12:55:00,46.51,46.57,46.48,46.57,2600.0,34.4116,34.456,34.3894,34.456,2600.0
2014-03-03 13:00:00,46.53,46.64,46.53,46.6,34100.0,34.4264,34.5078,34.4264,34.4782,34100.0
2014-03-03 13:05:00,46.6,46.61,46.58,46.61,18900.0,34.4782,34.4856,34.4634,34.4856,18900.0
2014-03-03 13:10:00,46.61,46.61,46.58,46.6,29900.0,34.4856,34.4856,34.4634,34.4782,29900.0
2014-03-03 13:15:00,46.6,46.6,46.59,46.6,800.0,34.4782,34.4782,34.4708,34.4782,800.0
2014-03-03 13:20:00,46.61,46.61,46.59,46.61,3900.0,34.4856,34.4856,34.4708,34.4856,3900.0
2014-03-03 13:25:00,46.6,46.61,46.57,46.57,1400.0,34.4782,34.4856,34.456,34.456,1400.0
2014-03-03 13:30:00,46.56,46.56,46.53,46.53,12600.0,34.4486,34.4486,34.4264,34.4264,12600.0
2014-03-03 13:35:00,46.53,46.58,46.53,46.58,2900.0,34.4264,34.4634,34.4264,34.4634,2900.0
2014-03-03 13:40:00,46.58,46.59,46.55,46.58,6500.0,34.4634,34.4708,34.4412,34.4634,6500.0
2014-03-03 13:45:00,46.59,46.6,46.58,46.59,3700.0,34.4708,34.4782,34.4634,34.4708,3700.0
2014-03-03 13:50:00,46.6,46.6,46.58,46.58,4600.0,34.4782,34.4782,34.4634,34.4634,4600.0
2014-03-03 13:55:00,46.6,46.64,46.6,46.63,1300.0,34.4782,34.5078,34.4782,34.5004,1300.0
2014-03-03 14:00:00,46.64,46.64,46.61,46.62,600.0,34.5078,34.5078,34.4856,34.493,600.0
2014-03-03 14:05:00,46.62,46.64,46.62,46.64,400.0,34.493,34.5078,34.493,34.5078,400.0
2014-03-03 14:10:00,46.63,46.67,46.62,46.67,1300.0,34.5004,34.53,34.493,34.53,1300.0
2014-03-03 14:15:00,46.67,46.69,46.63,46.65,2400.0,34.53,34.5448,34.5004,34.5152,2400.0
2014-03-03 14:20:00,46.63,46.66,46.63,46.66,8100.0,34.5004,34.5226,34.5004,34.5226,8100.0
2014-03-03 14:25:00,46.66,46.66,46.59,46.59,6000.0,34.5226,34.5226,34.4708,34.4708,6000.0
2014-03-03 14:30:00,46.59,46.64,46.59,46.64,1100.0,34.4708,34.5078,34.4708,34.5078,1100.0
2014-03-03 14:35:00,46.64,46.64,46.64,46.64,1600.0,34.5078,34.5078,34.5078,34.5078,1600.0
2014-03-03 14:40:00,46.69,46.69,46.69,46.69,3300.0,34.5448,34.5448,34.5448,34.5448,3300.0
2014-03-03 14:45:00,46.71,46.72,46.68,46.68,2600.0,34.5596,34.567,34.5374,34.5374,2600.0
2014-03-03 14:50:00,46.7,46.73,46.69,46.73,2100.0,34.5522,34.5744,34.5448,34.5744,2100.0
2014-03-03 14:55:00,46.72,46.73,46.72,46.72,3800.0,34.567,34.5744,34.567,34.567,3800.0
2014-03-03 15:00:00,46.68,46.69,46.65,46.67,11800.0,34.5374,34.5448,34.5152,34.53,11800.0
2014-03-03 15:05:00,46.65,46.68,46.65,46.67,3300.0,34.5152,34.5374,34.5152,34.53,3300.0
2014-03-03 15:10:00,46.68,46.68,46.63,46.65,8400.0,34.5374,34.5374,34.5004,34.5152,8400.0
2014-03-03 15:15:00,46.63,46.63,46.57,46.63,8600.0,34.5004,34.5004,34.456,34.5004,8600.0
2014-03-03 15:20:00,46.63,46.63,46.58,46.63,9500.0,34.5004,34.5004,34.4634,34.5004,9500.0
2014-03-03 15:25:00,46.64,46.64,46.57,46.58,7100.0,34.5078,34.5078,34.456,34.4634,7100.0
2014-03-03 15:30:00,46.64,46.64,46.61,46.63,2500.0,34.5078,34.5078,34.4856,34.5004,2500.0
2014-03-03 15:35:00,46.61,46.61,46.6,46.61,7700.0,34.4856,34.4856,34.4782,34.4856,7700.0
2014-03-03 15:40:00,46.6,46.61,46.6,46.6,2400.0,34.4782,34.4856,34.4782,34.4782,2400.0
2014-03-03 15:45:00,46.63,46.65,46.6,46.6,6900.0,34.5004,34.5152,34.4782,34.4782,6900.0
2014-03-03 15:50:00,46.62,46.65,46.59,46.62,9100.0,34.493,34.5152,34.4708,34.493,9100.0
2014-03-03 15:55:00,46.62,46.67,46.61,46.67,7900.0,34.493,34.53,34.4856,34.53,7900.0
2014-03-04 09:30:00,47.51,47.58,47.48,47.58,5700.0,35.1515,35.2033,35.1293,35.2033,5700.0
2014-03-04 09:35:00,47.57,47.59,47.48,47.5,6700.0,35.1959,35.2107,35.1293,35.1441,6700.0
2014-03-04 09:40:00,47.42,47.42,47.37,47.37,2100.0,35.0849,35.0849,35.0479,35.0479,2100.0
2014-03-04 09:45:00,47.38,47.47,47.38,47.47,700.0,35.0553,35.1219,35.0553,35.1219,700.0
2014-03-04 09:50:00,47.44,47.46,47.43,47.43,2900.0,35.0997,35.1145,35.0923,35.0923,2900.0
2014-03-04 09:55:00,47.43,47.47,47.4,47.41,2800.0,35.0923,35.1219,35.0701,35.0775,2800.0
2014-03-04 10:00:00,47.42,47.43,47.39,47.39,3400.0,35.0849,35.0923,35.0627,35.0627,3400.0
2014-03-04 10:05:00,47.36,47.38,47.35,47.38,1700.0,35.0405,35.0553,35.0331,35.0553,1700.0
2014-03-04 10:10:00,47.38,47.44,47.38,47.42,2100.0,35.0553,35.0997,35.0553,35.0849,2100.0
2014-03-04 10:15:00,47.4,47.4,47.36,47.38,1900.0,35.0701,35.0701,35.0405,35.0553,1900.0
2014-03-04 10:20:00,47.38,47.41,47.38,47.39,1200.0,35.0553,35.0775,35.0553,35.0627,1200.0
2014-03-04 10:25:00,47.38,47.39,47.36,47.37,800.0,35.0553,35.0627,35.0405,35.0479,800.0
2014-03-04 10:30:00,47.38,47.38,47.34,47.34,900.0,35.0553,35.0553,35.0257,35.0257,900.0
2014-03-04 10:35:00,47.34,47.34,47.34,47.34,0.0,35.0257,35.0257,35.0257,35.0257,0.0
2014-03-04 10:40:00,47.4,47.44,47.4,47.43,500.0,35.0701,35.0997,35.0701,35.0923,500.0
2014-03-04 10:45:00,47.44,47.44,47.38,47.38,3000.0,35.0997,35.0997,35.0553,35.0553,3000.0
2014-03-04 10:50:00,47.38,47.38,47.34,47.34,900.0,35.0553,35.0553,35.0257,35.0257,900.0
2014-03-04 10:55:00,47.36,47.36,47.34,47.36,600.0,35.0405,35.0405,35.0257,35.0405,600.0
2014-03-04 11:00:00,47.37,47.37,47.37,47.37,1300.0,35.0479,35.0479,35.0479,35.0479,1300.0
2014-03-04 11:05:00,47.35,47.36,47.33,47.33,1300.0,35.0331,35.0405,35.0183,35.0183,1300.0
2014-03-04 11:10:00,47.34,47.34,47.31,47.33,900.0,35.0257,35.0257,35.0035,35.0183,900.0
2014-03-04 11:15:00,47.33,47.4,47.33,47.4,3800.0,35.0183,35.0701,35.0183,35.0701,3800.0
2014-03-04 11:20:00,47.39,47.4,47.37,47.37,3900.0,35.0627,35.0701,35.0479,35.0479,3900.0
2014-03-04 11:25:00,47.36,47.38,47.36,47.38,1300.0,35.0405,35.0553,35.0405,35.0553,1300.0
2014-03-04 11:30:00,47.4,47.4,47.34,47.38,2300.0,35.0701,35.0701,35.0257,35.0553,2300.0
2014-03-04 11:35:00,47.38,47.38,47.35,47.37,4800.0,35.0553,35.0553,35.0331,35.0479,4800.0
2014-03-04 11:40:00,47.36,47.41,47.36,47.38,8000.0,35.0405,35.0775,35.0405,35.0553,8000.0
2014-03-04 11:45:00,47.35,47.42,47.35,47.4,2500.0,35.0331,35.0849,35.0331,35.0701,2500.0
2014-03-04 11:50:00,47.4,47.43,47.39,47.42,2400.0,35.0701,35.0923,35.0627,35.0849,2400.0
2014-03-04 11:55:00,47.42,47.42,47.38,47.4,1700.0,35.0849,35.0849,35.0553,35.0701,1700.0
2014-03-04 12:00:00,47.42,47.42,47.4,47.4,3000.0,35.0849,35.0849,35.0701,35.0701,3000.0
2014-03-04 12:05:00,47.4,47.41,47.39,47.4,1900.0,35.0701,35.0775,35.0627,35.0701,1900.0
2014-03-04 12:10:00,47.39,47.41,47.38,47.39,3600.0,35.0627,35.0775,35.0553,35.0627,3600.0
2014-03-04 12:15:00,47.38,47.4,47.37,47.4,2300.0,35.0553,35.0701,35.0479,35.0701,2300.0
2014-03-04 12:20:00,47.4,47.4,47.37,47.37,1200.0,35.0701,35.0701,35.0479,35.0479,1200.0
2014-03-04 12:25:00,47.35,47.36,47.35,47.36,5000.0,35.0331,35.0405,35.0331,35.0405,5000.0
2014-03-04 12:30:00,47.36,47.36,47.35,47.35,800.0,35.0405,35.0405,35.0331,35.0331,800.0
2014-03-04 12:35:00,47.36,47.37,47.35,47.36,3500.0,35.0405,35.0479,35.0331,35.0405,3500.0
2014-03-04 12:40:00,47.33,47.35,47.33,47.34,1700.0,35.0183,35.0331,35.0183,35.0257,1700.0
2014-03-04 12:45:00,47.33,47.35,47.33,47.35,3300.0,35.0183,35.0331,35.0183,35.0331,3300.0
2014-03-04 12:50:00,47.35,47.36,47.31,47.31,12500.0,35.0331,35.0405,35.0035,35.0035,12500.0
2014-03-04 12:55:00,47.32,47.34,47.31,47.34,12300.0,35.0109,35.0257,35.0035,35.0257,12300.0
2014-03-04 13:00:00,47.33,47.35,47.32,47.32,22400.0,35.0183,35.0331,35.0109,35.0109,22400.0
2014-03-04 13:05:00,47.32,47.35,47.32,47.32,4700.0,35.0109,35.0331,35.0109,35.0109,4700.0
2014-03-04 13:10:00,47.33,47.36,47.32,47.35,4800.0,35.0183,35.0405,35.0109,35.0331,4800.0
2014-03-04 13:15:00,47.34,47.36,47.33,47.35,8000.0,35.0257,35.0405,35.0183,35.0331,8000.0
2014-03-04 13:20:00,47.35,47.36,47.35,47.36,7800.0,35.0331,35.0405,35.0331,35.0405,7800.0
2014-03-04 13:25:00,47.38,47.4,47.36,47.4,3400.0,35.0553,35.0701,35.0405,35.0701,3400.0
2014-03-04 13:30:00,47.42,47.42,47.38,47.4,2000.0,35.0849,35.0849,35.0553,35.0701,2000.0
2014-03-04 13:35:00,47.4,47.42,47.4,47.42,2100.0,35.0701,35.0849,35.0701,35.0849,2100.0
2014-03-04 13:40:00,47.44,47.44,47.42,47.44,1000.0,35.0997,35.0997,35.0849,35.0997,1000.0
2014-03-04 13:45:00,47.44,47.44,47.35,47.35,1300.0,35.0997,35.0997,35.0331,35.0331,1300.0
2014-03-04 13:50:00,47.32,47.32,47.31,47.31,1700.0,35.0109,35.0109,35.0035,35.0035,1700.0
2014-03-04 13:55:00,47.31,47.31,47.31,47.31,0.0,35.0035,35.0035,35.0035,35.0035,0.0
2014-03-04 14:00:00,47.33,47.33,47.27,47.31,10800.0,35.0183,35.0183,34.9739,35.0035,10800.0
2014-03-04 14:05:00,47.32,47.33,47.28,47.32,4100.0,35.0109,35.0183,34.9813,35.0109,4100.0
2014-03-04 14:10:00,47.35,47.38,47.33,47.38,4800.0,35.0331,35.0553,35.0183,35.0553,4800.0
2014-03-04 14:15:00,47.38,47.39,47.36,47.36,3100.0,35.0553,35.0627,35.0405,35.0405,3100.0
2014-03-04 14:20:00,47.34,47.4,47.34,47.38,8000.0,35.0257,35.0701,35.0257,35.0553,8000.0
2014-03-04 14:25:00,47.35,47.38,47.35,47.37,1400.0,35.0331,35.0553,35.0331,35.0479,1400.0
2014-03-04 14:30:00,47.38,47.44,47.38,47.43,3300.0,35.0553,35.0997,35.0553,35.0923,3300.0
2014-03-04 14:35:00,47.41,47.41,47.36,47.36,2800.0,35.0775,35.0775,35.0405,35.0405,2800.0
2014-03-04 14:40:00,47.38,47.41,47.36,47.38,12300.0,35.0553,35.0775,35.0405,35.0553,12300.0
2014-03-04 14:45:00,47.39,47.4,47.37,47.38,2000.0,35.0627,35.0701,35.0479,35.0553,2000.0
2014-03-04 14:50:00,47.38,47.42,47.38,47.42,7700.0,35.0553,35.0849,35.0553,35.0849,7700.0
2014-03-04 14:55:00,47.43,47.46,47.42,47.42,10400.0,35.0923,35.1145,35.0849,35.0849,10400.0
2014-03-04 15:00:00,47.43,47.46,47.42,47.46,12400.0,35.0923,35.1145,35.0849,35.1145,12400.0
2014-03-04 15:05:00,47.44,47.47,47.43,47.45,24500.0,35.0997,35.1219,35.0923,35.1071,24500.0
2014-03-04 15:10:00,47.45,47.47,47.41,47.41,17200.0,35.1071,35.1219,35.0775,35.0775,17200.0
2014-03-04 15:15:00,47.45,47.5,47.43,47.5,2400.0,35.1071,35.1441,35.0923,35.1441,2400.0
2014-03-04 15:20:00,47.5,47.56,47.5,47.55,15000.0,35.1441,35.1885,35.1441,35.1811,15000.0
2014-03-04 15:25:00,47.55,47.57,47.47,47.5,27200.0,35.1811,35.1959,35.1219,35.1441,27200.0
2014-03-04 15:30:00,47.51,47.53,47.48,47.53,15400.0,35.1515,35.1663,35.1293,35.1663,15400.0
2014-03-04 15:35:00,47.53,47.53,47.47,47.47,8000.0,35.1663,35.1663,35.1219,35.1219,8000.0
2014-03-04 15:40:00,47.48,47.55,47.47,47.55,5400.0,35.1293,35.1811,35.1219,35.1811,5400.0
2014-03-04 15:45:00,47.51,47.53,47.44,47.47,6500.0,35.1515,35.1663,35.0997,35.1219,6500.0
2014-03-04 15:50:00,47.45,47.49,47.44,47.45,23300.0,35.1071,35.1367,35.0997,35.1071,23300.0
2014-03-04 15:55:00,47.47,47.48,47.42,47.45,27800.0,35.1219,35.1293,35.0849,35.1071,27800.0
2014-03-05 09:30:00,47.41,47.41,47.25,47.28,8200.0,35.0775,35.0775,34.9591,34.9813,8200.0
2014-03-05 09:35:00,47.31,47.35,47.31,47.34,2300.0,35.0035,35.0331,35.0035,35.0257,2300.0
2014-03-05 09:40:00,47.3,47.35,47.3,47.35,1800.0,34.9961,35.0331,34.9961,35.0331,1800.0
2014-03-05 09:45:00,47.36,47.37,47.32,47.34,7500.0,35.0405,35.0479,35.0109,35.0257,7500.0
2014-03-05 09:50:00,47.37,47.37,47.32,47.34,26100.0,35.0479,35.0479,35.0109,35.0257,26100.0
2014-03-05 09:55:00,47.33,47.35,47.29,47.33,31500.0,35.0183,35.0331,34.9887,35.0183,31500.0
2014-03-05 10:00:00,47.3,47.33,47.3,47.33,3100.0,34.9961,35.0183,34.9961,35.0183,3100.0
2014-03-05 10:05:00,47.37,47.37,47.37,47.37,200.0,35.0479,35.0479,35.0479,35.0479,200.0
2014-03-05 10:10:00,47.4,47.42,47.37,47.38,2200.0,35.0701,35.0849,35.0479,35.0553,2200.0
2014-03-05 10:15:00,47.37,47.39,47.35,47.35,2400.0,35.0479,35.0627,35.0331,35.0331,2400.0
2014-03-05 10:20:00,47.37,47.39,47.36,47.39,300.0,35.0479,35.0627,35.0405,35.0627,300.0
2014-03-05 10:25:00,47.39,47.42,47.39,47.42,3900.0,35.0627,35.0849,35.0627,35.0849,3900.0
2014-03-05 10:30:00,47.41,47.42,47.4,47.42,600.0,35.0775,35.0849,35.0701,35.0849,600.0
2014-03-05 10:35:00,47.41,47.41,47.39,47.39,500.0,35.0775,35.0775,35.0627,35.0627,500.0
2014-03-05 10:40:00,47.4,47.41,47.4,47.41,800.0,35.0701,35.0775,35.0701,35.0775,800.0
2014-03-05 10:45:00,47.41,47.41,47.33,47.33,2900.0,35.0775,35.0775,35.0183,35.0183,2900.0
2014-03-05 10:50:00,47.33,47.33,47.33,47.33,0.0,35.0183,35.0183,35.0183,35.0183,0.0
2014-03-05 10:55:00,47.4,47.4,47.4,47.4,200.0,35.0701,35.0701,35.0701,35.0701,200.0
2014-03-05 11:00:00,47.43,47.47,47.43,47.47,2900.0,35.0923,35.1219,35.0923,35.1219,2900.0
2014-03-05 11:05:00,47.47,47.47,47.42,47.42,1800.0,35.1219,35.1219,35.0849,35.0849,1800.0
2014-03-05 11:10:00,47.4,47.45,47.4,47.43,1900.0,35.0701,35.1071,35.0701,35.0923,1900.0
2014-03-05 11:15:00,47.46,47.47,47.39,47.4,38600.0,35.1145,35.1219,35.0627,35.0701,38600.0
2014-03-05 11:20:00,47.4,47.4,47.37,47.37,1500.0,35.0701,35.0701,35.0479,35.0479,1500.0
2014-03-05 11:25:00,47.36,47.36,47.3,47.3,19100.0,35.0405,35.0405,34.9961,34.9961,19100.0
2014-03-05 11:30:00,47.3,47.35,47.3,47.35,19900.0,34.9961,35.0331,34.9961,35.0331,19900.0
2014-03-05 11:35:00,47.35,47.39,47.35,47.39,8100.0,35.0331,35.0627,35.0331,35.0627,8100.0
2014-03-05 11:40:00,47.39,47.39,47.39,47.39,0.0,35.0627,35.0627,35.0627,35.0627,0.0
2014-03-05 11:45:00,47.39,47.39,47.37,47.37,300.0,35.0627,35.0627,35.0479,35.0479,300.0
2014-03-05 11:50:00,47.4,47.41,47.4,47.41,400.0,35.0701,35.0775,35.0701,35.0775,400.0
2014-03-05 11:55:00,47.4,47.4,47.37,47.37,1500.0,35.0701,35.0701,35.0479,35.0479,1500.0
2014-03-05 12:00:00,47.39,47.42,47.38,47.38,1300.0,35.0627,35.0849,35.0553,35.0553,1300.0
2014-03-05 12:05:00,47.36,47.38,47.35,47.35,1300.0,35.0405,35.0553,35.0331,35.0331,1300.0
2014-03-05 12:10:00,47.35,47.36,47.34,47.36,4200.0,35.0331,35.0405,35.0257,35.0405,4200.0
2014-03-05 12:15:00,47.37,47.38,47.37,47.38,3400.0,35.0479,35.0553,35.0479,35.0553,3400.0
2014-03-05 12:20:00,47.35,47.38,47.35,47.38,400.0,35.0331,35.0553,35.0331,35.0553,400.0
2014-03-05 12:25:00,47.39,47.39,47.39,47.39,500.0,35.0627,35.0627,35.0627,35.0627,500.0
2014-03-05 12:30:00,47.39,47.4,47.39,47.4,1000.0,35.0627,35.0701,35.0627,35.0701,1000.0
2014-03-05 12:35:00,47.41,47.43,47.41,47.43,3800.0,35.0775,35.0923,35.0775,35.0923,3800.0
2014-03-05 12:40:00,47.43,47.43,47.42,47.42,1000.0,35.0923,35.0923,35.0849,35.0849,1000.0
2014-03-05 12:45:00,47.42,47.44,47.4,47.44,3800.0,35.0849,35.0997,35.0701,35.0997,3800.0
2014-03-05 12:50:00,47.44,47.45,47.41,47.42,4300.0,35.0997,35.1071,35.0775,35.0849,4300.0
2014-03-05 12:55:00,47.41,47.44,47.41,47.43,400.0,35.0775,35.0997,35.0775,35.0923,400.0
2014-03-05 13:00:00,47.41,47.49,47.41,47.49,6400.0,35.0775,35.1367,35.0775,35.1367,6400.0
2014-03-05 13:05:00,47.49,47.49,47.46,47.46,2300.0,35.1367,35.1367,35.1145,35.1145,2300.0
2014-03-05 13:10:00,47.47,47.5,47.47,47.5,200.0,35.1219,35.1441,35.1219,35.1441,200.0
2014-03-05 13:15:00,47.51,47.52,47.49,47.49,1700.0,35.1515,35.1589,35.1367,35.1367,1700.0
2014-03-05 13:20:00,47.5,47.53,47.5,47.52,63400.0,35.1441,35.1663,35.1441,35.1589,63400.0
2014-03-05 13:25:00,47.51,47.54,47.51,47.51,1900.0,35.1515,35.1737,35.1515,35.1515,1900.0
2014-03-05 13:30:00,47.51,47.51,47.48,47.48,5400.0,35.1515,35.1515,35.1293,35.1293,5400.0
2014-03-05 13:35:00,47.5,47.5,47.45,47.47,5000.0,35.1441,35.1441,35.1071,35.1219,5000.0
2014-03-05 13:40:00,47.46,47.49,47.46,47.48,2100.0,35.1145,35.1367,35.1145,35.1293,2100.0
2014-03-05 13:45:00,47.49,47.49,47.45,47.45,12000.0,35.1367,35.1367,35.1071,35.1071,12000.0
2014-03-05 13:50:00,47.46,47.47,47.43,47.45,2500.0,35.1145,35.1219,35.0923,35.1071,2500.0
2014-03-05 13:55:00,47.43,47.44,47.43,47.44,800.0,35.0923,35.0997,35.0923,35.0997,800.0
2014-03-05 14:00:00,47.44,47.45,47.44,47.45,900.0,35.0997,35.1071,35.0997,35.1071,900.0
2014-03-05 14:05:00,47.45,47.49,47.45,47.49,1900.0,35.1071,35.1367,35.1071,35.1367,1900.0
2014-03-05 14:10:00,47.49,47.49,47.47,47.48,2400.0,35.1367,35.1367,35.1219,35.1293,2400.0
2014-03-05 14:15:00,47.46,47.48,47.46,47.48,134200.0,35.1145,35.1293,35.1145,35.1293,134200.0
2014-03-05 14:20:00,47.47,47.5,47.47,47.5,3500.0,35.1219,35.1441,35.1219,35.1441,3500.0
2014-03-05 14:25:00,47.49,47.5,47.48,47.48,3500.0,35.1367,35.1441,35.1293,35.1293,3500.0
2014-03-05 14:30:00,47.48,47.48,47.48,47.48,200.0,35.1293,35.1293,35.1293,35.1293,200.0
2014-03-05 14:35:00,47.48,47.48,47.48,47.48,500.0,35.1293,35.1293,35.1293,35.1293,500.0
2014-03-05 14:40:00,47.5,47.5,47.48,47.48,2100.0,35.1441,35.1441,35.1293,35.1293,2100.0
2014-03-05 14:45:00,47.48,47.5,47.48,47.48,4900.0,35.1293,35.1441,35.1293,35.1293,4900.0
2014-03-05 14:50:00,47.48,47.48,47.46,47.46,800.0,35.1293,35.1293,35.1145,35.1145,800.0
2014-03-05 14:55:00,47.47,47.48,47.47,47.48,2800.0,35.1219,35.1293,35.1219,35.1293,2800.0
2014-03-05 15:00:00,47.47,47.47,47.45,47.45,21400.0,35.1219,35.1219,35.1071,35.1071,21400.0
2014-03-05 15:05:00,47.47,47.48,47.42,47.42,10200.0,35.1219,35.1293,35.0849,35.0849,10200.0
2014-03-05 15:10:00,47.42,47.45,47.42,47.45,4500.0,35.0849,35.1071,35.0849,35.1071,4500.0
2014-03-05 15:15:00,47.45,47.45,47.43,47.43,300.0,35.1071,35.1071,35.0923,35.0923,300.0
2014-03-05 15:20:00,47.44,47.47,47.44,47.46,2500.0,35.0997,35.1219,35.0997,35.1145,2500.0
2014-03-05 15:25:00,47.48,47.49,47.47,47.49,3100.0,35.1293,35.1367,35.1219,35.1367,3100.0
2014-03-05 15:30:00,47.49,47.49,47.46,47.49,4100.0,35.1367,35.1367,35.1145,35.1367,4100.0
2014-03-05 15:35:00,47.51,47.51,47.46,47.49,3500.0,35.1515,35.1515,35.1145,35.1367,3500.0
2014-03-05 15:40:00,47.5,47.5,47.47,47.47,3800.0,35.1441,35.1441,35.1219,35.1219,3800.0
2014-03-05 15:45:00,47.51,47.52,47.49,47.51,7300.0,35.1515,35.1589,35.1367,35.1515,7300.0
2014-03-05 15:50:00,47.5,47.54,47.5,47.54,10400.0,35.1441,35.1737,35.1441,35.1737,10400.0
2014-03-05 15:55:00,47.56,47.57,47.51,47.52,8500.0,35.1885,35.1959,35.1515,35.1589,8500.0
2014-03-06 09:30:00,47.92,48.02,47.92,48.01,30400.0,35.4548,35.5288,35.4548,35.5214,30400.0
2014-03-06 09:35:00,48.03,48.03,47.98,47.98,9000.0,35.5362,35.5362,35.4992,35.4992,9000.0
2014-03-06 09:40:00,48.0,48.04,48.0,48.03,18400.0,35.514,35.5436,35.514,35.5362,18400.0
2014-03-06 09:45:00,48.04,48.04,48.03,48.04,900.0,35.5436,35.5436,35.5362,35.5436,900.0
2014-03-06 09:50:00,48.05,48.1,48.05,48.1,3600.0,35.551,35.588,35.551,35.588,3600.0
2014-03-06 09:55:00,48.09,48.1,48.09,48.1,20400.0,35.5806,35.588,35.5806,35.588,20400.0
2014-03-06 10:00:00,48.08,48.09,48.08,48.09,4800.0,35.5732,35.5806,35.5732,35.5806,4800.0
2014-03-06 10:05:00,48.11,48.11,48.1,48.1,500.0,35.5954,35.5954,35.588,35.588,500.0
2014-03-06 10:10:00,48.11,48.12,48.11,48.11,15300.0,35.5954,35.6028,35.5954,35.5954,15300.0
2014-03-06 10:15:00,48.13,48.15,48.11,48.14,7200.0,35.6102,35.625,35.5954,35.6176,7200.0
2014-03-06 10:20:00,48.15,48.15,48.13,48.15,1700.0,35.625,35.625,35.6102,35.625,1700.0
2014-03-06 10:25:00,48.15,48.19,48.15,48.19,2500.0,35.625,35.6546,35.625,35.6546,2500.0
2014-03-06 10:30:00,48.2,48.22,48.2,48.2,8200.0,35.662,35.6768,35.662,35.662,8200.0
2014-03-06 10:35:00,48.21,48.23,48.21,48.23,2100.0,35.6694,35.6842,35.6694,35.6842,2100.0
2014-03-06 10:40:00,48.2,48.23,48.2,48.23,1800.0,35.662,35.6842,35.662,35.6842,1800.0
2014-03-06 10:45:00,48.24,48.27,48.24,48.27,1700.0,35.6916,35.7138,35.6916,35.7138,1700.0
2014-03-06 10:50:00,48.28,48.32,48.27,48.32,6000.0,35.7212,35.7508,35.7138,35.7508,6000.0
2014-03-06 10:55:00,48.31,48.32,48.31,48.31,700.0,35.7434,35.7508,35.7434,35.7434,700.0
2014-03-06 11:00:00,48.33,48.33,48.29,48.32,3600.0,35.7582,35.7582,35.7286,35.7508,3600.0
2014-03-06 11:05:00,48.31,48.32,48.3,48.31,900.0,35.7434,35.7508,35.736,35.7434,900.0
2014-03-06 11:10:00,48.32,48.34,48.32,48.33,2500.0,35.7508,35.7656,35.7508,35.7582,2500.0
2014-03-06 11:15:00,48.33,48.33,48.31,48.33,6300.0,35.7582,35.7582,35.7434,35.7582,6300.0
2014-03-06 11:20:00,48.32,48.33,48.32,48.32,600.0,35.7508,35.7582,35.7508,35.7508,600.0
2014-03-06 11:25:00,48.31,48.32,48.29,48.29,2000.0,35.7434,35.7508,35.7286,35.7286,2000.0
2014-03-06 11:30:00,48.29,48.34,48.29,48.33,8400.0,35.7286,35.7656,35.7286,35.7582,8400.0
2014-03-06 11:35:00,48.33,48.33,48.31,48.31,6400.0,35.7582,35.7582,35.7434,35.7434,6400.0
2014-03-06 11:40:00,48.31,48.33,48.3,48.31,99100.0,35.7434,35.7582,35.736,35.7434,99100.0
2014-03-06 11:45:00,48.31,48.31,48.3,48.31,900.0,35.7434,35.7434,35.736,35.7434,900.0
2014-03-06 11:50:00,48.31,48.31,48.31,48.31,0.0,35.7434,35.7434,35.7434,35.7434,0.0
2014-03-06 11:55:00,48.31,48.31,48.28,48.3,3500.0,35.7434,35.7434,35.7212,35.736,3500.0
2014-03-06 12:00:00,48.29,48.31,48.29,48.31,600.0,35.7286,35.7434,35.7286,35.7434,600.0
2014-03-06 12:05:00,48.28,48.28,48.28,48.28,600.0,35.7212,35.7212,35.7212,35.7212,600.0
2014-03-06 12:10:00,48.3,48.3,48.3,48.3,100.0,35.736,35.736,35.736,35.736,100.0
2014-03-06 12:15:00,48.32,48.33,48.32,48.33,600.0,35.7508,35.7582,35.7508,35.7582,600.0
2014-03-06 12:20:00,48.3,48.3,48.3,48.3,200.0,35.736,35.736,35.736,35.736,200.0
2014-03-06 12:25:00,48.32,48.32,48.3,48.3,1100.0,35.7508,35.7508,35.736,35.736,1100.0
2014-03-06 12:30:00,48.32,48.33,48.3,48.3,4600.0,35.7508,35.7582,35.736,35.736,4600.0
2014-03-06 12:35:00,48.32,48.32,48.3,48.3,800.0,35.7508,35.7508,35.736,35.736,800.0
2014-03-06 12:40:00,48.31,48.31,48.3,48.3,11800.0,35.7434,35.7434,35.736,35.736,11800.0
2014-03-06 12:45:00,48.3,48.3,48.29,48.29,12600.0,35.736,35.736,35.7286,35.7286,12600.0
2014-03-06 12:50:00,48.3,48.31,48.3,48.3,500.0,35.736,35.7434,35.736,35.736,500.0
2014-03-06 12:55:00,48.3,48.3,48.29,48.29,5100.0,35.736,35.736,35.7286,35.7286,5100.0
2014-03-06 13:00:00,48.28,48.3,48.26,48.26,72000.0,35.7212,35.736,35.7064,35.7064,72000.0
2014-03-06 13:05:00,48.26,48.28,48.24,48.24,90900.0,35.7064,35.7212,35.6916,35.6916,90900.0
2014-03-06 13:10:00,48.24,48.26,48.22,48.22,43000.0,35.6916,35.7064,35.6768,35.6768,43000.0
2014-03-06 13:15:00,48.22,48.25,48.2,48.25,4300.0,35.6768,35.699,35.662,35.699,4300.0
2014-03-06 13:20:00,48.25,48.25,48.25,48.25,0.0,35.699,35.699,35.699,35.699,0.0
2014-03-06 13:25:00,48.23,48.23,48.21,48.21,3400.0,35.6842,35.6842,35.6694,35.6694,3400.0
2014-03-06 13:30:00,48.2,48.24,48.19,48.19,4000.0,35.662,35.6916,35.6546,35.6546,4000.0
2014-03-06 13:35:00,48.2,48.21,48.19,48.21,2400.0,35.662,35.6694,35.6546,35.6694,2400.0
2014-03-06 13:40:00,48.22,48.22,48.16,48.16,3400.0,35.6768,35.6768,35.6324,35.6324,3400.0
2014-03-06 13:45:00,48.18,48.18,48.1,48.11,4600.0,35.6472,35.6472,35.588,35.5954,4600.0
2014-03-06 13:50:00,48.1,48.1,48.08,48.09,17400.0,35.588,35.588,35.5732,35.5806,17400.0
2014-03-06 13:55:00,48.08,48.09,48.07,48.08,9700.0,35.5732,35.5806,35.5658,35.5732,9700.0
2014-03-06 14:00:00,48.05,48.1,48.05,48.1,6200.0,35.551,35.588,35.551,35.588,6200.0
2014-03-06 14:05:00,48.1,48.13,48.09,48.1,89400.0,35.588,35.6102,35.5806,35.588,89400.0
2014-03-06 14:10:00,48.1,48.12,48.1,48.12,700.0,35.588,35.6028,35.588,35.6028,700.0
2014-03-06 14:15:00,48.11,48.11,48.09,48.09,1200.0,35.5954,35.5954,35.5806,35.5806,1200.0
2014-03-06 14:20:00,48.08,48.12,48.08,48.12,900.0,35.5732,35.6028,35.5732,35.6028,900.0
2014-03-06 14:25:00,48.13,48.15,48.13,48.13,900.0,35.6102,35.625,35.6102,35.6102,900.0
2014-03-06 14:30:00,48.15,48.16,48.15,48.16,400.0,35.625,35.6324,35.625,35.6324,400.0
2014-03-06 14:35:00,48.15,48.16,48.15,48.15,2600.0,35.625,35.6324,35.625,35.625,2600.0
2014-03-06 14:40:00,48.18,48.19,48.16,48.18,3200.0,35.6472,35.6546,35.6324,35.6472,3200.0
2014-03-06 14:45:00,48.18,48.19,48.18,48.19,500.0,35.6472,35.6546,35.6472,35.6546,500.0
2014-03-06 14:50:00,48.19,48.21,48.18,48.18,7900.0,35.6546,35.6694,35.6472,35.6472,7900.0
2014-03-06 14:55:00,48.2,48.2,48.18,48.18,3100.0,35.662,35.662,35.6472,35.6472,3100.0
2014-03-06 15:00:00,48.21,48.23,48.2,48.2,7400.0,35.6694,35.6842,35.662,35.662,7400.0
2014-03-06 15:05:00,48.18,48.18,48.14,48.15,2200.0,35.6472,35.6472,35.6176,35.625,2200.0
2014-03-06 15:10:00,48.13,48.16,48.13,48.16,3100.0,35.6102,35.6324,35.6102,35.6324,3100.0
2014-03-06 15:15:00,48.16,48.19,48.16,48.18,4200.0,35.6324,35.6546,35.6324,35.6472,4200.0
2014-03-06 15:20:00,48.18,48.19,48.18,48.18,4500.0,35.6472,35.6546,35.6472,35.6472,4500.0
2014-03-06 15:25:00,48.17,48.19,48.16,48.18,9000.0,35.6398,35.6546,35.6324,35.6472,9000.0
2014-03-06 15:30:00,48.19,48.21,48.19,48.21,2700.0,35.6546,35.6694,35.6546,35.6694,2700.0
2014-03-06 15:35:00,48.21,48.23,48.2,48.2,10200.0,35.6694,35.6842,35.662,35.662,10200.0
2014-03-06 15:40:00,48.2,48.2,48.17,48.17,1600.0,35.662,35.662,35.6398,35.6398,1600.0
2014-03-06 15:45:00,48.18,48.2,48.16,48.16,2000.0,35.6472,35.662,35.6324,35.6324,2000.0
2014-03-06 15:50:00,48.16,48.18,48.16,48.18,7100.0,35.6324,35.6472,35.6324,35.6472,7100.0
2014-03-06 15:55:00,48.16,48.18,48.13,48.16,8600.0,35.6324,35.6472,35.6102,35.6324,8600.0
2014-03-07 09:30:00,47.99,47.99,47.77,47.77,23200.0,35.5066,35.5066,35.3439,35.3439,23200.0
2014-03-07 09:35:00,47.77,47.77,47.71,47.73,11000.0,35.3439,35.3439,35.2995,35.3143,11000.0
2014-03-07 09:40:00,47.78,47.79,47.74,47.74,3400.0,35.3513,35.3587,35.3217,35.3217,3400.0
2014-03-07 09:45:00,47.69,47.69,47.58,47.58,800.0,35.2847,35.2847,35.2033,35.2033,800.0
2014-03-07 09:50:00,47.58,47.58,47.56,47.56,1000.0,35.2033,35.2033,35.1885,35.1885,1000.0
2014-03-07 09:55:00,47.63,47.7,47.62,47.7,3100.0,35.2403,35.2921,35.2329,35.2921,3100.0
2014-03-07 10:00:00,47.68,47.68,47.64,47.64,200.0,35.2773,35.2773,35.2477,35.2477,200.0
2014-03-07 10:05:00,47.73,47.75,47.73,47.73,6700.0,35.3143,35.3291,35.3143,35.3143,6700.0
2014-03-07 10:10:00,47.72,47.72,47.69,47.71,4500.0,35.3069,35.3069,35.2847,35.2995,4500.0
2014-03-07 10:15:00,47.74,47.74,47.7,47.7,500.0,35.3217,35.3217,35.2921,35.2921,500.0
2014-03-07 10:20:00,47.71,47.73,47.69,47.69,800.0,35.2995,35.3143,35.2847,35.2847,800.0
2014-03-07 10:25:00,47.68,47.69,47.64,47.67,2400.0,35.2773,35.2847,35.2477,35.2699,2400.0
2014-03-07 10:30:00,47.67,47.72,47.67,47.7,1700.0,35.2699,35.3069,35.2699,35.2921,1700.0
2014-03-07 10:35:00,47.68,47.69,47.66,47.66,800.0,35.2773,35.2847,35.2625,35.2625,800.0
2014-03-07 10:40:00,47.67,47.67,47.62,47.62,1900.0,35.2699,35.2699,35.2329,35.2329,1900.0
2014-03-07 10:45:00,47.62,47.63,47.57,47.58,7100.0,35.2329,35.2403,35.1959,35.2033,7100.0
2014-03-07 10:50:00,47.6,47.6,47.58,47.58,184500.0,35.2181,35.2181,35.2033,35.2033,184500.0
2014-03-07 10:55:00,47.58,47.59,47.51,47.52,49600.0,35.2033,35.2107,35.1515,35.1589,49600.0
2014-03-07 11:00:00,47.53,47.53,47.41,47.41,170400.0,35.1663,35.1663,35.0775,35.0775,170400.0
2014-03-07 11:05:00,47.44,47.49,47.4,47.49,2500.0,35.0997,35.1367,35.0701,35.1367,2500.0
2014-03-07 11:10:00,47.48,47.48,47.45,47.46,5900.0,35.1293,35.1293,35.1071,35.1145,5900.0
2014-03-07 11:15:00,47.44,47.46,47.44,47.45,2000.0,35.0997,35.1145,35.0997,35.1071,2000.0
2014-03-07 11:20:00,47.46,47.51,47.45,47.51,1600.0,35.1145,35.1515,35.1071,35.1515,1600.0
2014-03-07 11:25:00,47.53,47.53,47.53,47.53,200.0,35.1663,35.1663,35.1663,35.1663,200.0
2014-03-07 11:30:00,47.51,47.51,47.46,47.47,4300.0,35.1515,35.1515,35.1145,35.1219,4300.0
2014-03-07 11:35:00,47.48,47.51,47.48,47.51,2800.0,35.1293,35.1515,35.1293,35.1515,2800.0
2014-03-07 11:40:00,47.5,47.56,47.5,47.56,600.0,35.1441,35.1885,35.1441,35.1885,600.0
2014-03-07 11:45:00,47.57,47.57,47.55,47.55,600.0,35.1959,35.1959,35.1811,35.1811,600.0
2014-03-07 11:50:00,47.57,47.57,47.53,47.54,1400.0,35.1959,35.1959,35.1663,35.1737,1400.0
2014-03-07 11:55:00,47.5,47.58,47.5,47.58,400.0,35.1441,35.2033,35.1441,35.2033,400.0
2014-03-07 12:00:00,47.58,47.58,47.54,47.54,2700.0,35.2033,35.2033,35.1737,35.1737,2700.0
2014-03-07 12:05:00,47.54,47.55,47.53,47.55,1600.0,35.1737,35.1811,35.1663,35.1811,1600.0
2014-03-07 12:10:00,47.55,47.56,47.54,47.54,500.0,35.1811,35.1885,35.1737,35.1737,500.0
2014-03-07 12:15:00,47.53,47.55,47.52,47.55,2100.0,35.1663,35.1811,35.1589,35.1811,2100.0
2014-03-07 12:20:00,47.51,47.56,47.51,47.56,500.0,35.1515,35.1885,35.1515,35.1885,500.0
2014-03-07 12:25:00,47.56,47.56,47.56,47.56,0.0,35.1885,35.1885,35.1885,35.1885,0.0
2014-03-07 12:30:00,47.55,47.55,47.5,47.51,900.0,35.1811,35.1811,35.1441,35.1515,900.0
2014-03-07 12:35:00,47.5,47.51,47.5,47.5,4000.0,35.1441,35.1515,35.1441,35.1441,4000.0
2014-03-07 12:40:00,47.51,47.52,47.51,47.52,200.0,35.1515,35.1589,35.1515,35.1589,200.0
2014-03-07 12:45:00,47.5,47.5,47.5,47.5,1000.0,35.1441,35.1441,35.1441,35.1441,1000.0
2014-03-07 12:50:00,47.51,47.51,47.48,47.48,2500.0,35.1515,35.1515,35.1293,35.1293,2500.0
2014-03-07 12:55:00,47.5,47.5,47.47,47.47,1800.0,35.1441,35.1441,35.1219,35.1219,1800.0
2014-03-07 13:00:00,47.44,47.47,47.39,47.39,9400.0,35.0997,35.1219,35.0627,35.0627,9400.0
2014-03-07 13:05:00,47.41,47.45,47.4,47.45,5900.0,35.0775,35.1071,35.0701,35.1071,5900.0
2014-03-07 13:10:00,47.48,47.48,47.43,47.43,1000.0,35.1293,35.1293,35.0923,35.0923,1000.0
2014-03-07 13:15:00,47.44,47.44,47.44,47.44,1300.0,35.0997,35.0997,35.0997,35.0997,1300.0
2014-03-07 13:20:00,47.44,47.47,47.44,47.46,1600.0,35.0997,35.1219,35.0997,35.1145,1600.0
2014-03-07 13:25:00,47.46,47.46,47.46,47.46,200.0,35.1145,35.1145,35.1145,35.1145,200.0
2014-03-07 13:30:00,47.45,47.45,47.42,47.42,3900.0,35.1071,35.1071,35.0849,35.0849,3900.0
2014-03-07 13:35:00,47.43,47.44,47.39,47.39,1100.0,35.0923,35.0997,35.0627,35.0627,1100.0
2014-03-07 13:40:00,47.39,47.39,47.35,47.36,16100.0,35.0627,35.0627,35.0331,35.0405,16100.0
2014-03-07 13:45:00,47.36,47.36,47.34,47.35,5000.0,35.0405,35.0405,35.0257,35.0331,5000.0
2014-03-07 13:50:00,47.36,47.36,47.32,47.34,2300.0,35.0405,35.0405,35.0109,35.0257,2300.0
2014-03-07 13:55:00,47.35,47.4,47.35,47.4,12200.0,35.0331,35.0701,35.0331,35.0701,12200.0
2014-03-07 14:00:00,47.4,47.4,47.38,47.4,5900.0,35.0701,35.0701,35.0553,35.0701,5900.0
2014-03-07 14:05:00,47.4,47.4,47.33,47.33,3900.0,35.0701,35.0701,35.0183,35.0183,3900.0
2014-03-07 14:10:00,47.35,47.39,47.35,47.37,2900.0,35.0331,35.0627,35.0331,35.0479,2900.0
2014-03-07 14:15:00,47.38,47.38,47.34,47.36,1500.0,35.0553,35.0553,35.0257,35.0405,1500.0
2014-03-07 14:20:00,47.36,47.36,47.3,47.33,4200.0,35.0405,35.0405,34.9961,35.0183,4200.0
2014-03-07 14:25:00,47.31,47.33,47.29,47.31,8000.0,35.0035,35.0183,34.9887,35.0035,8000.0
2014-03-07 14:30:00,47.32,47.34,47.29,47.33,6600.0,35.0109,35.0257,34.9887,35.0183,6600.0
2014-03-07 14:35:00,47.32,47.34,47.31,47.32,7800.0,35.0109,35.0257,35.0035,35.0109,7800.0
2014-03-07 14:40:00,47.32,47.32,47.32,47.32,0.0,35.0109,35.0109,35.0109,35.0109,0.0
2014-03-07 14:45:00,47.34,47.36,47.34,47.36,1800.0,35.0257,35.0405,35.0257,35.0405,1800.0
2014-03-07 14:50:00,47.38,47.4,47.38,47.39,1400.0,35.0553,35.0701,35.0553,35.0627,1400.0
2014-03-07 14:55:00,47.39,47.43,47.39,47.41,7400.0,35.0627,35.0923,35.0627,35.0775,7400.0
2014-03-07 15:00:00,47.44,47.48,47.43,47.47,13800.0,35.0997,35.1293,35.0923,35.1219,13800.0
2014-03-07 15:05:00,47.45,47.48,47.43,47.46,12400.0,35.1071,35.1293,35.0923,35.1145,12400.0
2014-03-07 15:10:00,47.48,47.49,47.47,47.49,4600.0,35.1293,35.1367,35.1219,35.1367,4600.0
2014-03-07 15:15:00,47.48,47.5,47.48,47.49,2200.0,35.1293,35.1441,35.1293,35.1367,2200.0
2014-03-07 15:20:00,47.49,47.51,47.47,47.47,4300.0,35.1367,35.1515,35.1219,35.1219,4300.0
2014-03-07 15:25:00,47.49,47.51,47.49,47.49,1700.0,35.1367,35.1515,35.1367,35.1367,1700.0
2014-03-07 15:30:00,47.5,47.51,47.45,47.46,3900.0,35.1441,35.1515,35.1071,35.1145,3900.0
2014-03-07 15:35:00,47.45,47.45,47.42,47.42,1900.0,35.1071,35.1071,35.0849,35.0849,1900.0
2014-03-07 15:40:00,47.44,47.51,47.44,47.5,8400.0,35.0997,35.1515,35.0997,35.1441,8400.0
2014-03-07 15:45:00,47.5,47.51,47.47,47.5,9200.0,35.1441,35.1515,35.1219,35.1441,9200.0
2014-03-07 15:50:00,47.51,47.55,47.51,47.55,8400.0,35.1515,35.1811,35.1515,35.1811,8400.0
2014-03-07 15:55:00,47.54,47.59,47.54,47.58,5300.0,35.1737,35.2107,35.1737,35.2033,5300.0
2014-03-10 09:30:00,47.38,47.38,47.17,47.17,7900.0,35.0553,35.0553,34.8999,34.8999,7900.0
2014-03-10 09:35:00,47.21,47.22,47.16,47.16,1800.0,34.9295,34.9369,34.8925,34.8925,1800.0
2014-03-10 09:40:00,47.11,47.16,47.11,47.14,5700.0,34.8555,34.8925,34.8555,34.8777,5700.0
2014-03-10 09:45:00,47.19,47.24,47.19,47.24,2200.0,34.9147,34.9517,34.9147,34.9517,2200.0
2014-03-10 09:50:00,47.24,47.25,47.16,47.16,9900.0,34.9517,34.9591,34.8925,34.8925,9900.0
2014-03-10 09:55:00,47.14,47.14,47.14,47.14,3600.0,34.8777,34.8777,34.8777,34.8777,3600.0
2014-03-10 10:00:00,47.15,47.15,47.11,47.12,2400.0,34.8851,34.8851,34.8555,34.8629,2400.0
2014-03-10 10:05:00,47.11,47.13,47.08,47.11,7500.0,34.8555,34.8703,34.8333,34.8555,7500.0
2014-03-10 10:10:00,47.06,47.06,47.02,47.02,4800.0,34.8185,34.8185,34.7889,34.7889,4800.0
2014-03-10 10:15:00,47.03,47.03,47.01,47.03,4500.0,34.7963,34.7963,34.7816,34.7963,4500.0
2014-03-10 10:20:00,47.02,47.05,47.02,47.04,2700.0,34.7889,34.8111,34.7889,34.8037,2700.0
2014-03-10 10:25:00,47.04,47.04,47.0,47.01,3900.0,34.8037,34.8037,34.7742,34.7816,3900.0
2014-03-10 10:30:00,47.0,47.01,46.98,46.98,7600.0,34.7742,34.7816,34.7594,34.7594,7600.0
2014-03-10 10:35:00,46.99,46.99,46.96,46.96,74900.0,34.7668,34.7668,34.7446,34.7446,74900.0
2014-03-10 10:40:00,46.95,46.95,46.93,46.93,500.0,34.7372,34.7372,34.7224,34.7224,500.0
2014-03-10 10:45:00,46.94,47.01,46.94,47.01,8600.0,34.7298,34.7816,34.7298,34.7816,8600.0
2014-03-10 10:50:00,47.01,47.01,46.99,46.99,300.0,34.7816,34.7816,34.7668,34.7668,300.0
2014-03-10 10:55:00,46.98,47.0,46.98,46.99,2300.0,34.7594,34.7742,34.7594,34.7668,2300.0
2014-03-10 11:00:00,47.0,47.0,46.98,47.0,5100.0,34.7742,34.7742,34.7594,34.7742,5100.0
2014-03-10 11:05:00,46.96,47.01,46.96,47.01,1700.0,34.7446,34.7816,34.7446,34.7816,1700.0
2014-03-10 11:10:00,47.05,47.06,47.02,47.06,600.0,34.8111,34.8185,34.7889,34.8185,600.0
2014-03-10 11:15:00,47.08,47.1,47.08,47.08,300.0,34.8333,34.8481,34.8333,34.8333,300.0
2014-03-10 11:20:00,47.08,47.09,47.06,47.09,1000.0,34.8333,34.8407,34.8185,34.8407,1000.0
2014-03-10 11:25:00,47.14,47.16,47.12,47.15,11100.0,34.8777,34.8925,34.8629,34.8851,11100.0
2014-03-10 11:30:00,47.16,47.16,47.12,47.13,2000.0,34.8925,34.8925,34.8629,34.8703,2000.0
2014-03-10 11:35:00,47.1,47.1,47.1,47.1,100.0,34.8481,34.8481,34.8481,34.8481,100.0
2014-03-10 11:40:00,47.11,47.12,47.07,47.08,1700.0,34.8555,34.8629,34.8259,34.8333,1700.0
2014-03-10 11:45:00,47.09,47.09,47.06,47.06,200.0,34.8407,34.8407,34.8185,34.8185,200.0
2014-03-10 11:50:00,47.07,47.07,47.02,47.02,800.0,34.8259,34.8259,34.7889,34.7889,800.0
2014-03-10 11:55:00,47.02,47.03,47.02,47.02,700.0,34.7889,34.7963,34.7889,34.7889,700.0
2014-03-10 12:00:00,47.02,47.02,46.99,46.99,2400.0,34.7889,34.7889,34.7668,34.7668,2400.0
2014-03-10 12:05:00,46.99,47.01,46.99,47.01,700.0,34.7668,34.7816,34.7668,34.7816,700.0
2014-03-10 12:10:00,47.0,47.01,47.0,47.0,1300.0,34.7742,34.7816,34.7742,34.7742,1300.0
2014-03-10 12:15:00,46.99,47.04,46.98,47.03,3300.0,34.7668,34.8037,34.7594,34.7963,3300.0
2014-03-10 12:20:00,47.06,47.06,47.05,47.05,1100.0,34.8185,34.8185,34.8111,34.8111,1100.0
2014-03-10 12:25:00,47.04,47.04,47.01,47.02,1800.0,34.8037,34.8037,34.7816,34.7889,1800.0
2014-03-10 12:30:00,47.03,47.03,47.03,47.03,1200.0,34.7963,34.7963,34.7963,34.7963,1200.0
2014-03-10 12:35:00,47.05,47.05,47.03,47.04,1700.0,34.8111,34.8111,34.7963,34.8037,1700.0
2014-03-10 12:40:00,47.03,47.03,47.02,47.02,400.0,34.7963,34.7963,34.7889,34.7889,400.0
2014-03-10 12:45:00,47.03,47.03,47.0,47.0,1400.0,34.7963,34.7963,34.7742,34.7742,1400.0
2014-03-10 12:50:00,47.0,47.0,47.0,47.0,0.0,34.7742,34.7742,34.7742,34.7742,0.0
2014-03-10 12:55:00,47.04,47.12,47.04,47.12,1300.0,34.8037,34.8629,34.8037,34.8629,1300.0
2014-03-10 13:00:00,47.11,47.12,47.08,47.11,5800.0,34.8555,34.8629,34.8333,34.8555,5800.0
2014-03-10 13:05:00,47.14,47.14,47.1,47.1,2800.0,34.8777,34.8777,34.8481,34.8481,2800.0
2014-03-10 13:10:00,47.11,47.13,47.11,47.11,1600.0,34.8555,34.8703,34.8555,34.8555,1600.0
2014-03-10 13:15:00,47.1,47.1,47.09,47.09,2300.0,34.8481,34.8481,34.8407,34.8407,2300.0
2014-03-10 13:20:00,47.08,47.08,47.08,47.08,300.0,34.8333,34.8333,34.8333,34.8333,300.0
2014-03-10 13:25:00,47.09,47.09,47.08,47.08,300.0,34.8407,34.8407,34.8333,34.8333,300.0
2014-03-10 13:30:00,47.07,47.07,47.02,47.03,1100.0,34.8259,34.8259,34.7889,34.7963,1100.0
2014-03-10 13:35:00,47.01,47.01,47.01,47.01,1100.0,34.7816,34.7816,34.7816,34.7816,1100.0
2014-03-10 13:40:00,47.03,47.03,47.02,47.02,4100.0,34.7963,34.7963,34.7889,34.7889,4100.0
2014-03-10 13:45:00,47.02,47.03,47.01,47.01,1100.0,34.7889,34.7963,34.7816,34.7816,1100.0
2014-03-10 13:50:00,47.05,47.05,47.05,47.05,2100.0,34.8111,34.8111,34.8111,34.8111,2100.0
2014-03-10 13:55:00,47.04,47.05,47.03,47.04,700.0,34.8037,34.8111,34.7963,34.8037,700.0
2014-03-10 14:00:00,47.04,47.04,47.04,47.04,300.0,34.8037,34.8037,34.8037,34.8037,300.0
2014-03-10 14:05:00,47.02,47.02,47.01,47.02,4500.0,34.7889,34.7889,34.7816,34.7889,4500.0
2014-03-10 14:10:00,47.01,47.01,47.0,47.01,700.0,34.7816,34.7816,34.7742,34.7816,700.0
2014-03-10 14:15:00,47.0,47.01,46.99,47.0,5400.0,34.7742,34.7816,34.7668,34.7742,5400.0
2014-03-10 14:20:00,46.99,47.02,46.99,47.0,5700.0,34.7668,34.7889,34.7668,34.7742,5700.0
2014-03-10 14:25:00,47.01,47.03,47.0,47.02,9000.0,34.7816,34.7963,34.7742,34.7889,9000.0
2014-03-10 14:30:00,47.01,47.03,47.0,47.02,5400.0,34.7816,34.7963,34.7742,34.7889,5400.0
2014-03-10 14:35:00,47.03,47.04,47.01,47.03,4000.0,34.7963,34.8037,34.7816,34.7963,4000.0
2014-03-10 14:40:00,47.04,47.04,47.02,47.02,1300.0,34.8037,34.8037,34.7889,34.7889,1300.0
2014-03-10 14:45:00,47.02,47.05,47.02,47.05,3700.0,34.7889,34.8111,34.7889,34.8111,3700.0
2014-03-10 14:50:00,47.05,47.07,47.04,47.05,3200.0,34.8111,34.8259,34.8037,34.8111,3200.0
2014-03-10 14:55:00,47.05,47.06,47.05,47.05,600.0,34.8111,34.8185,34.8111,34.8111,600.0
2014-03-10 15:00:00,47.04,47.06,47.04,47.05,1000.0,34.8037,34.8185,34.8037,34.8111,1000.0
2014-03-10 15:05:00,47.05,47.05,47.03,47.05,1500.0,34.8111,34.8111,34.7963,34.8111,1500.0
2014-03-10 15:10:00,47.04,47.04,46.99,47.01,76300.0,34.8037,34.8037,34.7668,34.7816,76300.0
2014-03-10 15:15:00,47.02,47.02,47.02,47.02,6000.0,34.7889,34.7889,34.7889,34.7889,6000.0
2014-03-10 15:20:00,47.03,47.06,47.02,47.06,7600.0,34.7963,34.8185,34.7889,34.8185,7600.0
2014-03-10 15:25:00,47.06,47.08,47.06,47.06,1500.0,34.8185,34.8333,34.8185,34.8185,1500.0
2014-03-10 15:30:00,47.08,47.11,47.08,47.11,9200.0,34.8333,34.8555,34.8333,34.8555,9200.0
2014-03-10 15:35:00,47.12,47.16,47.12,47.15,3400.0,34.8629,34.8925,34.8629,34.8851,3400.0
2014-03-10 15:40:00,47.17,47.2,47.17,47.2,26100.0,34.8999,34.9221,34.8999,34.9221,26100.0
2014-03-10 15:45:00,47.19,47.23,47.19,47.21,27800.0,34.9147,34.9443,34.9147,34.9295,27800.0
2014-03-10 15:50:00,47.22,47.25,47.21,47.25,38900.0,34.9369,34.9591,34.9295,34.9591,38900.0
2014-03-10 15:55:00,47.24,47.26,47.22,47.26,81600.0,34.9517,34.9665,34.9369,34.9665,81600.0
2014-03-11 09:30:00,47.32,47.37,47.31,47.33,1100.0,35.0109,35.0479,35.0035,35.0183,1100.0
2014-03-11 09:35:00,47.35,47.4,47.35,47.36,600.0,35.0331,35.0701,35.0331,35.0405,600.0
2014-03-11 09:40:00,47.39,47.39,47.31,47.31,14700.0,35.0627,35.0627,35.0035,35.0035,14700.0
2014-03-11 09:45:00,47.31,47.31,47.25,47.26,5000.0,35.0035,35.0035,34.9591,34.9665,5000.0
2014-03-11 09:50:00,47.27,47.27,47.24,47.24,1200.0,34.9739,34.9739,34.9517,34.9517,1200.0
2014-03-11 09:55:00,47.27,47.29,47.27,47.28,600.0,34.9739,34.9887,34.9739,34.9813,600.0
2014-03-11 10:00:00,47.32,47.33,47.24,47.26,4200.0,35.0109,35.0183,34.9517,34.9665,4200.0
2014-03-11 10:05:00,47.28,47.33,47.28,47.33,3300.0,34.9813,35.0183,34.9813,35.0183,3300.0
2014-03-11 10:10:00,47.3,47.34,47.3,47.34,700.0,34.9961,35.0257,34.9961,35.0257,700.0
2014-03-11 10:15:00,47.34,47.34,47.33,47.33,900.0,35.0257,35.0257,35.0183,35.0183,900.0
2014-03-11 10:20:00,47.36,47.36,47.31,47.31,3600.0,35.0405,35.0405,35.0035,35.0035,3600.0
2014-03-11 10:25:00,47.32,47.35,47.32,47.35,900.0,35.0109,35.0331,35.0109,35.0331,900.0
2014-03-11 10:30:00,47.36,47.4,47.36,47.36,1000.0,35.0405,35.0701,35.0405,35.0405,1000.0
2014-03-11 10:35:00,47.38,47.38,47.37,47.37,400.0,35.0553,35.0553,35.0479,35.0479,400.0
2014-03-11 10:40:00,47.37,47.37,47.35,47.36,3000.0,35.0479,35.0479,35.0331,35.0405,3000.0
2014-03-11 10:45:00,47.39,47.43,47.39,47.43,1600.0,35.0627,35.0923,35.0627,35.0923,1600.0
2014-03-11 10:50:00,47.46,47.48,47.45,47.47,2900.0,35.1145,35.1293,35.1071,35.1219,2900.0
2014-03-11 10:55:00,47.47,47.51,47.47,47.48,3600.0,35.1219,35.1515,35.1219,35.1293,3600.0
2014-03-11 11:00:00,47.5,47.5,47.45,47.46,1800.0,35.1441,35.1441,35.1071,35.1145,1800.0
2014-03-11 11:05:00,47.47,47.47,47.41,47.42,2100.0,35.1219,35.1219,35.0775,35.0849,2100.0
2014-03-11 11:10:00,47.4,47.42,47.4,47.42,600.0,35.0701,35.0849,35.0701,35.0849,600.0
2014-03-11 11:15:00,47.41,47.43,47.39,47.39,2700.0,35.0775,35.0923,35.0627,35.0627,2700.0
2014-03-11 11:20:00,47.4,47.4,47.4,47.4,400.0,35.0701,35.0701,35.0701,35.0701,400.0
2014-03-11 11:25:00,47.37,47.37,47.34,47.35,2700.0,35.0479,35.0479,35.0257,35.0331,2700.0
2014-03-11 11:30:00,47.31,47.33,47.31,47.33,800.0,35.0035,35.0183,35.0035,35.0183,800.0
2014-03-11 11:35:00,47.31,47.32,47.28,47.3,4800.0,35.0035,35.0109,34.9813,34.9961,4800.0
2014-03-11 11:40:00,47.29,47.3,47.18,47.2,6600.0,34.9887,34.9961,34.9073,34.9221,6600.0
2014-03-11 11:45:00,47.2,47.23,47.2,47.23,7900.0,34.9221,34.9443,34.9221,34.9443,7900.0
2014-03-11 11:50:00,47.24,47.26,47.23,47.23,5700.0,34.9517,34.9665,34.9443,34.9443,5700.0
2014-03-11 11:55:00,47.24,47.24,47.18,47.18,1300.0,34.9517,34.9517,34.9073,34.9073,1300.0
2014-03-11 12:00:00,47.17,47.17,47.13,47.13,2300.0,34.8999,34.8999,34.8703,34.8703,2300.0
2014-03-11 12:05:00,47.12,47.13,47.08,47.08,6800.0,34.8629,34.8703,34.8333,34.8333,6800.0
2014-03-11 12:10:00,47.08,47.08,47.05,47.05,5400.0,34.8333,34.8333,34.8111,34.8111,5400.0
2014-03-11 12:15:00,47.05,47.05,46.99,46.99,2200.0,34.8111,34.8111,34.7668,34.7668,2200.0
2014-03-11 12:20:00,46.96,47.05,46.96,47.05,2600.0,34.7446,34.8111,34.7446,34.8111,2600.0
2014-03-11 12:25:00,47.06,47.08,47.06,47.08,2300.0,34.8185,34.8333,34.8185,34.8333,2300.0
2014-03-11 12:30:00,47.05,47.09,47.05,47.09,4200.0,34.8111,34.8407,34.8111,34.8407,4200.0
2014-03-11 12:35:00,47.09,47.09,47.09,47.09,600.0,34.8407,34.8407,34.8407,34.8407,600.0
2014-03-11 12:40:00,47.06,47.08,47.06,47.08,3100.0,34.8185,34.8333,34.8185,34.8333,3100.0
2014-03-11 12:45:00,47.09,47.13,47.09,47.12,3600.0,34.8407,34.8703,34.8407,34.8629,3600.0
2014-03-11 12:50:00,47.16,47.17,47.14,47.15,3100.0,34.8925,34.8999,34.8777,34.8851,3100.0
2014-03-11 12:55:00,47.14,47.14,47.11,47.11,2100.0,34.8777,34.8777,34.8555,34.8555,2100.0
2014-03-11 13:00:00,47.09,47.09,47.06,47.06,2200.0,34.8407,34.8407,34.8185,34.8185,2200.0
2014-03-11 13:05:00,47.04,47.06,47.04,47.06,600.0,34.8037,34.8185,34.8037,34.8185,600.0
2014-03-11 13:10:00,47.03,47.03,47.02,47.02,5800.0,34.7963,34.7963,34.7889,34.7889,5800.0
2014-03-11 13:15:00,47.03,47.03,47.01,47.03,3000.0,34.7963,34.7963,34.7816,34.7963,3000.0
2014-03-11 13:20:00,47.03,47.03,46.97,46.97,1200.0,34.7963,34.7963,34.752,34.752,1200.0
2014-03-11 13:25:00,46.98,46.98,46.93,46.94,30200.0,34.7594,34.7594,34.7224,34.7298,30200.0
2014-03-11 13:30:00,46.92,46.94,46.9,46.92,11200.0,34.715,34.7298,34.7002,34.715,11200.0
2014-03-11 13:35:00,46.97,46.98,46.97,46.97,400.0,34.752,34.7594,34.752,34.752,400.0
2014-03-11 13:40:00,46.95,46.96,46.95,46.96,1400.0,34.7372,34.7446,34.7372,34.7446,1400.0
2014-03-11 13:45:00,46.96,46.99,46.96,46.99,1700.0,34.7446,34.7668,34.7446,34.7668,1700.0
2014-03-11 13:50:00,47.0,47.0,47.0,47.0,200.0,34.7742,34.7742,34.7742,34.7742,200.0
2014-03-11 13:55:00,46.97,46.99,46.96,46.97,2400.0,34.752,34.7668,34.7446,34.752,2400.0
2014-03-11 14:00:00,46.98,47.01,46.93,46.93,7200.0,34.7594,34.7816,34.7224,34.7224,7200.0
2014-03-11 14:05:00,46.95,46.95,46.93,46.93,400.0,34.7372,34.7372,34.7224,34.7224,400.0
2014-03-11 14:10:00,46.91,46.91,46.88,46.88,4900.0,34.7076,34.7076,34.6854,34.6854,4900.0
2014-03-11 14:15:00,46.86,46.87,46.83,46.87,5200.0,34.6706,34.678,34.6484,34.678,5200.0
2014-03-11 14:20:00,46.83,46.83,46.8,46.81,3100.0,34.6484,34.6484,34.6262,34.6336,3100.0
2014-03-11 14:25:00,46.82,46.87,46.8,46.85,3200.0,34.641,34.678,34.6262,34.6632,3200.0
2014-03-11 14:30:00,46.82,46.83,46.79,46.79,2900.0,34.641,34.6484,34.6188,34.6188,2900.0
2014-03-11 14:35:00,46.79,46.8,46.78,46.8,10800.0,34.6188,34.6262,34.6114,34.6262,10800.0
2014-03-11 14:40:00,46.8,46.8,46.78,46.78,1100.0,34.6262,34.6262,34.6114,34.6114,1100.0
2014-03-11 14:45:00,46.79,46.84,46.79,46.84,1800.0,34.6188,34.6558,34.6188,34.6558,1800.0
2014-03-11 14:50:00,46.84,46.86,46.83,46.83,3900.0,34.6558,34.6706,34.6484,34.6484,3900.0
2014-03-11 14:55:00,46.85,46.85,46.82,46.82,1500.0,34.6632,34.6632,34.641,34.641,1500.0
2014-03-11 15:00:00,46.81,46.81,46.76,46.76,1700.0,34.6336,34.6336,34.5966,34.5966,1700.0
2014-03-11 15:05:00,46.75,46.76,46.73,46.73,4000.0,34.5892,34.5966,34.5744,34.5744,4000.0
2014-03-11 15:10:00,46.72,46.74,46.71,46.74,1600.0,34.567,34.5818,34.5596,34.5818,1600.0
2014-03-11 15:15:00,46.79,46.82,46.76,46.81,5500.0,34.6188,34.641,34.5966,34.6336,5500.0
2014-03-11 15:20:00,46.82,46.85,46.82,46.85,400.0,34.641,34.6632,34.641,34.6632,400.0
2014-03-11 15:25:00,46.84,46.84,46.81,46.83,2700.0,34.6558,34.6558,34.6336,34.6484,2700.0
2014-03-11 15:30:00,46.81,46.86,46.8,46.84,3700.0,34.6336,34.6706,34.6262,34.6558,3700.0
2014-03-11 15:35:00,46.85,46.87,46.8,46.8,2700.0,34.6632,34.678,34.6262,34.6262,2700.0
2014-03-11 15:40:00,46.83,46.85,46.82,46.82,41400.0,34.6484,34.6632,34.641,34.641,41400.0
2014-03-11 15:45:00,46.82,46.82,46.8,46.8,18000.0,34.641,34.641,34.6262,34.6262,18000.0
2014-03-11 15:50:00,46.8,46.82,46.76,46.78,109600.0,34.6262,34.641,34.5966,34.6114,109600.0
2014-03-11 15:55:00,46.78,46.8,46.76,46.76,3900.0,34.6114,34.6262,34.5966,34.5966,3900.0
2014-03-12 09:30:00,46.62,46.62,46.5,46.53,2500.0,34.493,34.493,34.4042,34.4264,2500.0
2014-03-12 09:35:00,46.53,46.59,46.53,46.57,4000.0,34.4264,34.4708,34.4264,34.456,4000.0
2014-03-12 09:40:00,46.54,46.55,46.45,46.45,2800.0,34.4338,34.4412,34.3672,34.3672,2800.0
2014-03-12 09:45:00,46.48,46.48,46.4,46.45,180800.0,34.3894,34.3894,34.3302,34.3672,180800.0
2014-03-12 09:50:00,46.46,46.55,46.44,46.55,9500.0,34.3746,34.4412,34.3598,34.4412,9500.0
2014-03-12 09:55:00,46.51,46.56,46.51,46.53,5900.0,34.4116,34.4486,34.4116,34.4264,5900.0
2014-03-12 10:00:00,46.54,46.6,46.54,46.6,1600.0,34.4338,34.4782,34.4338,34.4782,1600.0
2014-03-12 10:05:00,46.64,46.64,46.62,46.63,12400.0,34.5078,34.5078,34.493,34.5004,12400.0
2014-03-12 10:10:00,46.68,46.68,46.59,46.59,2800.0,34.5374,34.5374,34.4708,34.4708,2800.0
2014-03-12 10:15:00,46.59,46.59,46.54,46.54,29800.0,34.4708,34.4708,34.4338,34.4338,29800.0
2014-03-12 10:20:00,46.62,46.62,46.6,46.6,2200.0,34.493,34.493,34.4782,34.4782,2200.0
2014-03-12 10:25:00,46.6,46.61,46.58,46.58,1200.0,34.4782,34.4856,34.4634,34.4634,1200.0
2014-03-12 10:30:00,46.55,46.59,46.55,46.59,300.0,34.4412,34.4708,34.4412,34.4708,300.0
2014-03-12 10:35:00,46.59,46.59,46.55,46.55,3400.0,34.4708,34.4708,34.4412,34.4412,3400.0
2014-03-12 10:40:00,46.55,46.56,46.53,46.56,1200.0,34.4412,34.4486,34.4264,34.4486,1200.0
2014-03-12 10:45:00,46.57,46.57,46.51,46.51,2600.0,34.456,34.456,34.4116,34.4116,2600.0
2014-03-12 10:50:00,46.53,46.54,46.53,46.54,600.0,34.4264,34.4338,34.4264,34.4338,600.0
2014-03-12 10:55:00,46.57,46.62,46.57,46.62,6400.0,34.456,34.493,34.456,34.493,6400.0
2014-03-12 11:00:00,46.63,46.63,46.6,46.6,3300.0,34.5004,34.5004,34.4782,34.4782,3300.0
2014-03-12 11:05:00,46.62,46.67,46.61,46.67,600.0,34.493,34.53,34.4856,34.53,600.0
2014-03-12 11:10:00,46.66,46.67,46.65,46.65,2300.0,34.5226,34.53,34.5152,34.5152,2300.0
2014-03-12 11:15:00,46.64,46.7,46.64,46.7,13100.0,34.5078,34.5522,34.5078,34.5522,13100.0
2014-03-12 11:20:00,46.71,46.72,46.71,46.71,1600.0,34.5596,34.567,34.5596,34.5596,1600.0
2014-03-12 11:25:00,46.75,46.76,46.74,46.74,2900.0,34.5892,34.5966,34.5818,34.5818,2900.0
2014-03-12 11:30:00,46.74,46.74,46.73,46.73,300.0,34.5818,34.5818,34.5744,34.5744,300.0
2014-03-12 11:35:00,46.73,46.74,46.71,46.71,2000.0,34.5744,34.5818,34.5596,34.5596,2000.0
2014-03-12 11:40:00,46.72,46.72,46.7,46.7,3700.0,34.567,34.567,34.5522,34.5522,3700.0
2014-03-12 11:45:00,46.69,46.71,46.69,46.69,1800.0,34.5448,34.5596,34.5448,34.5448,1800.0
2014-03-12 11:50:00,46.69,46.69,46.68,46.69,2500.0,34.5448,34.5448,34.5374,34.5448,2500.0
2014-03-12 11:55:00,46.68,46.68,46.63,46.63,4300.0,34.5374,34.5374,34.5004,34.5004,4300.0
2014-03-12 12:00:00,46.64,46.64,46.61,46.62,8300.0,34.5078,34.5078,34.4856,34.493,8300.0
2014-03-12 12:05:00,46.63,46.63,46.63,46.63,1400.0,34.5004,34.5004,34.5004,34.5004,1400.0
2014-03-12 12:10:00,46.61,46.62,46.6,46.62,1000.0,34.4856,34.493,34.4782,34.493,1000.0
2014-03-12 12:15:00,46.63,46.64,46.63,46.64,7700.0,34.5004,34.5078,34.5004,34.5078,7700.0
2014-03-12 12:20:00,46.63,46.64,46.63,46.64,1900.0,34.5004,34.5078,34.5004,34.5078,1900.0
2014-03-12 12:25:00,46.64,46.64,46.62,46.62,2000.0,34.5078,34.5078,34.493,34.493,2000.0
2014-03-12 12:30:00,46.6,46.61,46.57,46.6,2100.0,34.4782,34.4856,34.456,34.4782,2100.0
2014-03-12 12:35:00,46.6,46.6,46.59,46.59,3400.0,34.4782,34.4782,34.4708,34.4708,3400.0
2014-03-12 12:40:00,46.63,46.67,46.61,46.67,9600.0,34.5004,34.53,34.4856,34.53,9600.0
2014-03-12 12:45:00,46.67,46.69,46.64,46.69,37600.0,34.53,34.5448,34.5078,34.5448,37600.0
2014-03-12 12:50:00,46.69,46.69,46.67,46.68,1800.0,34.5448,34.5448,34.53,34.5374,1800.0
2014-03-12 12:55:00,46.7,46.7,46.7,46.7,300.0,34.5522,34.5522,34.5522,34.5522,300.0
2014-03-12 13:00:00,46.72,46.72,46.68,46.72,32400.0,34.567,34.567,34.5374,34.567,32400.0
2014-03-12 13:05:00,46.73,46.73,46.68,46.68,17500.0,34.5744,34.5744,34.5374,34.5374,17500.0
2014-03-12 13:10:00,46.68,46.68,46.65,46.65,800.0,34.5374,34.5374,34.5152,34.5152,800.0
2014-03-12 13:15:00,46.65,46.66,46.65,46.65,300.0,34.5152,34.5226,34.5152,34.5152,300.0
2014-03-12 13:20:00,46.66,46.67,46.64,46.64,1300.0,34.5226,34.53,34.5078,34.5078,1300.0
2014-03-12 13:25:00,46.65,46.68,46.65,46.67,600.0,34.5152,34.5374,34.5152,34.53,600.0
2014-03-12 13:30:00,46.69,46.72,46.67,46.7,5900.0,34.5448,34.567,34.53,34.5522,5900.0
2014-03-12 13:35:00,46.67,46.7,46.67,46.69,1800.0,34.53,34.5522,34.53,34.5448,1800.0
2014-03-12 13:40:00,46.71,46.72,46.69,46.7,4800.0,34.5596,34.567,34.5448,34.5522,4800.0
2014-03-12 13:45:00,46.72,46.73,46.72,46.73,6800.0,34.567,34.5744,34.567,34.5744,6800.0
2014-03-12 13:50:00,46.73,46.74,46.71,46.71,2100.0,34.5744,34.5818,34.5596,34.5596,2100.0
2014-03-12 13:55:00,46.72,46.74,46.72,46.72,4400.0,34.567,34.5818,34.567,34.567,4400.0
2014-03-12 14:00:00,46.74,46.76,46.74,46.76,2200.0,34.5818,34.5966,34.5818,34.5966,2200.0
2014-03-12 14:05:00,46.77,46.77,46.74,46.74,13400.0,34.604,34.604,34.5818,34.5818,13400.0
2014-03-12 14:10:00,46.75,46.77,46.73,46.74,1800.0,34.5892,34.604,34.5744,34.5818,1800.0
2014-03-12 14:15:00,46.75,46.8,46.73,46.8,29700.0,34.5892,34.6262,34.5744,34.6262,29700.0
2014-03-12 14:20:00,46.8,46.82,46.8,46.82,1700.0,34.6262,34.641,34.6262,34.641,1700.0
2014-03-12 14:25:00,46.83,46.83,46.81,46.82,23400.0,34.6484,34.6484,34.6336,34.641,23400.0
2014-03-12 14:30:00,46.83,46.83,46.8,46.81,4200.0,34.6484,34.6484,34.6262,34.6336,4200.0
2014-03-12 14:35:00,46.81,46.82,46.8,46.8,109900.0,34.6336,34.641,34.6262,34.6262,109900.0
2014-03-12 14:40:00,46.79,46.8,46.77,46.79,3700.0,34.6188,34.6262,34.604,34.6188,3700.0
2014-03-12 14:45:00,46.8,46.8,46.78,46.79,16500.0,34.6262,34.6262,34.6114,34.6188,16500.0
2014-03-12 14:50:00,46.77,46.79,46.77,46.79,4500.0,34.604,34.6188,34.604,34.6188,4500.0
2014-03-12 14:55:00,46.77,46.78,46.74,46.74,13700.0,34.604,34.6114,34.5818,34.5818,13700.0
2014-03-12 15:00:00,46.73,46.8,46.73,46.79,18400.0,34.5744,34.6262,34.5744,34.6188,18400.0
2014-03-12 15:05:00,46.8,46.8,46.77,46.79,68900.0,34.6262,34.6262,34.604,34.6188,68900.0
2014-03-12 15:10:00,46.79,46.8,46.75,46.75,18300.0,34.6188,34.6262,34.5892,34.5892,18300.0
2014-03-12 15:15:00,46.77,46.77,46.75,46.76,3600.0,34.604,34.604,34.5892,34.5966,3600.0
2014-03-12 15:20:00,46.76,46.76,46.73,46.76,3200.0,34.5966,34.5966,34.5744,34.5966,3200.0
2014-03-12 15:25:00,46.76,46.76,46.75,46.76,18200.0,34.5966,34.5966,34.5892,34.5966,18200.0
2014-03-12 15:30:00,46.76,46.77,46.75,46.76,38600.0,34.5966,34.604,34.5892,34.5966,38600.0
2014-03-12 15:35:00,46.75,46.76,46.73,46.76,17000.0,34.5892,34.5966,34.5744,34.5966,17000.0
2014-03-12 15:40:00,46.76,46.8,46.76,46.8,11300.0,34.5966,34.6262,34.5966,34.6262,11300.0
2014-03-12 15:45:00,46.82,46.86,46.8,46.86,6200.0,34.641,34.6706,34.6262,34.6706,6200.0
2014-03-12 15:50:00,46.88,46.93,46.88,46.9,6800.0,34.6854,34.7224,34.6854,34.7002,6800.0
2014-03-12 15:55:00,46.89,46.9,46.87,46.9,8600.0,34.6928,34.7002,34.678,34.7002,8600.0
2014-03-13 09:30:00,47.05,47.05,46.95,46.99,7800.0,34.8111,34.8111,34.7372,34.7668,7800.0
2014-03-13 09:35:00,47.01,47.01,46.97,46.97,1900.0,34.7816,34.7816,34.752,34.752,1900.0
2014-03-13 09:40:00,46.98,46.98,46.93,46.93,1100.0,34.7594,34.7594,34.7224,34.7224,1100.0
2014-03-13 09:45:00,46.95,46.95,46.94,46.94,1000.0,34.7372,34.7372,34.7298,34.7298,1000.0
2014-03-13 09:50:00,46.91,46.93,46.91,46.91,400.0,34.7076,34.7224,34.7076,34.7076,400.0
2014-03-13 09:55:00,46.88,46.94,46.88,46.94,500.0,34.6854,34.7298,34.6854,34.7298,500.0
2014-03-13 10:00:00,46.91,46.91,46.89,46.91,800.0,34.7076,34.7076,34.6928,34.7076,800.0
2014-03-13 10:05:00,46.92,46.95,46.92,46.94,2300.0,34.715,34.7372,34.715,34.7298,2300.0
2014-03-13 10:10:00,46.95,46.95,46.92,46.92,400.0,34.7372,34.7372,34.715,34.715,400.0
2014-03-13 10:15:00,46.9,46.94,46.9,46.9,1700.0,34.7002,34.7298,34.7002,34.7002,1700.0
2014-03-13 10:20:00,46.91,46.92,46.89,46.89,2000.0,34.7076,34.715,34.6928,34.6928,2000.0
2014-03-13 10:25:00,46.85,46.9,46.85,46.89,3400.0,34.6632,34.7002,34.6632,34.6928,3400.0
2014-03-13 10:30:00,46.89,46.89,46.89,46.89,100.0,34.6928,34.6928,34.6928,34.6928,100.0
2014-03-13 10:35:00,46.83,46.83,46.79,46.82,500.0,34.6484,34.6484,34.6188,34.641,500.0
2014-03-13 10:40:00,46.78,46.78,46.71,46.71,4300.0,34.6114,34.6114,34.5596,34.5596,4300.0
2014-03-13 10:45:00,46.72,46.72,46.69,46.69,4200.0,34.567,34.567,34.5448,34.5448,4200.0
2014-03-13 10:50:00,46.69,46.69,46.69,46.69,2500.0,34.5448,34.5448,34.5448,34.5448,2500.0
2014-03-13 10:55:00,46.66,46.66,46.66,46.66,1800.0,34.5226,34.5226,34.5226,34.5226,1800.0
2014-03-13 11:00:00,46.6,46.63,46.59,46.62,54900.0,34.4782,34.5004,34.4708,34.493,54900.0
2014-03-13 11:05:00,46.62,46.63,46.59,46.61,70400.0,34.493,34.5004,34.4708,34.4856,70400.0
2014-03-13 11:10:00,46.61,46.61,46.59,46.59,1200.0,34.4856,34.4856,34.4708,34.4708,1200.0
2014-03-13 11:15:00,46.6,46.6,46.59,46.59,9100.0,34.4782,34.4782,34.4708,34.4708,9100.0
2014-03-13 11:20:00,46.6,46.6,46.58,46.58,400.0,34.4782,34.4782,34.4634,34.4634,400.0
2014-03-13 11:25:00,46.57,46.57,46.47,46.47,5700.0,34.456,34.456,34.382,34.382,5700.0
2014-03-13 11:30:00,46.47,46.52,46.46,46.52,7300.0,34.382,34.419,34.3746,34.419,7300.0
2014-03-13 11:35:00,46.51,46.54,46.51,46.53,2400.0,34.4116,34.4338,34.4116,34.4264,2400.0
2014-03-13 11:40:00,46.54,46.55,46.54,46.54,1200.0,34.4338,34.4412,34.4338,34.4338,1200.0
2014-03-13 11:45:00,46.51,46.53,46.51,46.52,7200.0,34.4116,34.4264,34.4116,34.419,7200.0
2014-03-13 11:50:00,46.49,46.49,46.46,46.48,500.0,34.3968,34.3968,34.3746,34.3894,500.0
2014-03-13 11:55:00,46.49,46.5,46.47,46.47,2600.0,34.3968,34.4042,34.382,34.382,2600.0
2014-03-13 12:00:00,46.45,46.46,46.45,46.46,500.0,34.3672,34.3746,34.3672,34.3746,500.0
2014-03-13 12:05:00,46.43,46.43,46.4,46.4,3100.0,34.3524,34.3524,34.3302,34.3302,3100.0
2014-03-13 12:10:00,46.36,46.37,46.32,46.32,3100.0,34.3006,34.308,34.271,34.271,3100.0
2014-03-13 12:15:00,46.33,46.33,46.31,46.33,900.0,34.2784,34.2784,34.2636,34.2784,900.0
2014-03-13 12:20:00,46.4,46.4,46.34,46.34,1400.0,34.3302,34.3302,34.2858,34.2858,1400.0
2014-03-13 12:25:00,46.32,46.32,46.28,46.28,400.0,34.271,34.271,34.2414,34.2414,400.0
2014-03-13 12:30:00,46.29,46.29,46.25,46.25,800.0,34.2488,34.2488,34.2192,34.2192,800.0
2014-03-13 12:35:00,46.24,46.24,46.17,46.17,1400.0,34.2118,34.2118,34.1601,34.1601,1400.0
2014-03-13 12:40:00,46.17,46.17,46.17,46.17,0.0,34.1601,34.1601,34.1601,34.1601,0.0
2014-03-13 12:45:00,46.22,46.22,46.18,46.18,300.0,34.197,34.197,34.1675,34.1675,300.0
2014-03-13 12:50:00,46.15,46.15,46.1,46.11,3900.0,34.1453,34.1453,34.1083,34.1157,3900.0
2014-03-13 12:55:00,46.1,46.1,46.03,46.04,5700.0,34.1083,34.1083,34.0565,34.0639,5700.0
2014-03-13 13:00:00,46.03,46.06,45.9,45.92,16200.0,34.0565,34.0787,33.9603,33.9751,16200.0
2014-03-13 13:05:00,45.9,46.04,45.9,46.04,33500.0,33.9603,34.0639,33.9603,34.0639,33500.0
2014-03-13 13:10:00,46.05,46.13,46.05,46.11,19200.0,34.0713,34.1305,34.0713,34.1157,19200.0
2014-03-13 13:15:00,46.12,46.14,46.1,46.1,1800.0,34.1231,34.1379,34.1083,34.1083,1800.0
2014-03-13 13:20:00,46.08,46.09,46.08,46.08,1000.0,34.0935,34.1009,34.0935,34.0935,1000.0
2014-03-13 13:25:00,46.07,46.13,46.07,46.09,4300.0,34.0861,34.1305,34.0861,34.1009,4300.0
2014-03-13 13:30:00,46.18,46.19,46.13,46.15,3700.0,34.1675,34.1749,34.1305,34.1453,3700.0
2014-03-13 13:35:00,46.1,46.15,46.1,46.14,1000.0,34.1083,34.1453,34.1083,34.1379,1000.0
2014-03-13 13:40:00,46.14,46.16,46.1,46.15,6100.0,34.1379,34.1527,34.1083,34.1453,6100.0
2014-03-13 13:45:00,46.17,46.18,46.17,46.18,400.0,34.1601,34.1675,34.1601,34.1675,400.0
2014-03-13 13:50:00,46.17,46.17,46.09,46.12,3100.0,34.1601,34.1601,34.1009,34.1231,3100.0
2014-03-13 13:55:00,46.11,46.11,46.05,46.11,2800.0,34.1157,34.1157,34.0713,34.1157,2800.0
2014-03-13 14:00:00,46.1,46.1,46.1,46.1,300.0,34.1083,34.1083,34.1083,34.1083,300.0
2014-03-13 14:05:00,46.13,46.13,46.06,46.06,2100.0,34.1305,34.1305,34.0787,34.0787,2100.0
2014-03-13 14:10:00,46.04,46.06,46.03,46.06,3300.0,34.0639,34.0787,34.0565,34.0787,3300.0
2014-03-13 14:15:00,46.07,46.07,46.06,46.06,2400.0,34.0861,34.0861,34.0787,34.0787,2400.0
2014-03-13 14:20:00,46.07,46.09,46.01,46.06,5200.0,34.0861,34.1009,34.0417,34.0787,5200.0
2014-03-13 14:25:00,46.04,46.11,46.04,46.11,2400.0,34.0639,34.1157,34.0639,34.1157,2400.0
2014-03-13 14:30:00,46.11,46.18,46.11,46.17,2600.0,34.1157,34.1675,34.1157,34.1601,2600.0
2014-03-13 14:35:00,46.17,46.17,46.09,46.09,5800.0,34.1601,34.1601,34.1009,34.1009,5800.0
2014-03-13 14:40:00,46.11,46.17,46.11,46.13,5900.0,34.1157,34.1601,34.1157,34.1305,5900.0
2014-03-13 14:45:00,46.12,46.12,46.04,46.04,1500.0,34.1231,34.1231,34.0639,34.0639,1500.0
2014-03-13 14:50:00,46.08,46.08,46.08,46.08,500.0,34.0935,34.0935,34.0935,34.0935,500.0
2014-03-13 14:55:00,46.05,46.09,46.05,46.06,700.0,34.0713,34.1009,34.0713,34.0787,700.0
2014-03-13 15:00:00,46.08,46.15,46.08,46.13,15500.0,34.0935,34.1453,34.0935,34.1305,15500.0
2014-03-13 15:05:00,46.13,46.13,45.99,45.99,4200.0,34.1305,34.1305,34.0269,34.0269,4200.0
2014-03-13 15:10:00,46.01,46.05,45.99,46.0,7600.0,34.0417,34.0713,34.0269,34.0343,7600.0
2014-03-13 15:15:00,46.03,46.04,46.01,46.03,8300.0,34.0565,34.0639,34.0417,34.0565,8300.0
2014-03-13 15:20:00,46.0,46.07,46.0,46.07,6800.0,34.0343,34.0861,34.0343,34.0861,6800.0
2014-03-13 15:25:00,46.06,46.12,46.05,46.12,5500.0,34.0787,34.1231,34.0713,34.1231,5500.0
2014-03-13 15:30:00,46.11,46.13,46.06,46.09,3300.0,34.1157,34.1305,34.0787,34.1009,3300.0
2014-03-13 15:35:00,46.12,46.17,46.12,46.17,3000.0,34.1231,34.1601,34.1231,34.1601,3000.0
2014-03-13 15:40:00,46.17,46.19,46.15,46.17,3100.0,34.1601,34.1749,34.1453,34.1601,3100.0
2014-03-13 15:45:00,46.17,46.2,46.16,46.18,13900.0,34.1601,34.1823,34.1527,34.1675,13900.0
2014-03-13 15:50:00,46.16,46.16,46.08,46.09,13300.0,34.1527,34.1527,34.0935,34.1009,13300.0
2014-03-13 15:55:00,46.07,46.09,46.04,46.04,32000.0,34.0861,34.1009,34.0639,34.0639,32000.0
2014-03-14 09:30:00,46.09,46.3,46.09,46.24,31400.0,34.1009,34.2562,34.1009,34.2118,31400.0
2014-03-14 09:35:00,46.26,46.28,46.18,46.28,8100.0,34.2266,34.2414,34.1675,34.2414,8100.0
2014-03-14 09:40:00,46.31,46.44,46.28,46.44,19200.0,34.2636,34.3598,34.2414,34.3598,19200.0
2014-03-14 09:45:00,46.47,46.48,46.39,46.39,4700.0,34.382,34.3894,34.3228,34.3228,4700.0
2014-03-14 09:50:00,46.41,46.42,46.36,46.36,6700.0,34.3376,34.345,34.3006,34.3006,6700.0
2014-03-14 09:55:00,46.36,46.41,46.33,46.33,3300.0,34.3006,34.3376,34.2784,34.2784,3300.0
2014-03-14 10:00:00,46.32,46.46,46.32,46.39,1800.0,34.271,34.3746,34.271,34.3228,1800.0
2014-03-14 10:05:00,46.4,46.55,46.4,46.55,4700.0,34.3302,34.4412,34.3302,34.4412,4700.0
2014-03-14 10:10:00,46.54,46.54,46.51,46.51,4200.0,34.4338,34.4338,34.4116,34.4116,4200.0
2014-03-14 10:15:00,46.51,46.52,46.47,46.49,8200.0,34.4116,34.419,34.382,34.3968,8200.0
2014-03-14 10:20:00,46.43,46.43,46.42,46.42,400.0,34.3524,34.3524,34.345,34.345,400.0
2014-03-14 10:25:00,46.41,46.44,46.39,46.39,66400.0,34.3376,34.3598,34.3228,34.3228,66400.0
2014-03-14 10:30:00,46.4,46.4,46.35,46.37,12000.0,34.3302,34.3302,34.2932,34.308,12000.0
2014-03-14 10:35:00,46.38,46.4,46.38,46.39,13800.0,34.3154,34.3302,34.3154,34.3228,13800.0
2014-03-14 10:40:00,46.4,46.4,46.36,46.36,9800.0,34.3302,34.3302,34.3006,34.3006,9800.0
2014-03-14 10:45:00,46.34,46.39,46.34,46.34,3500.0,34.2858,34.3228,34.2858,34.2858,3500.0
2014-03-14 10:50:00,46.37,46.39,46.34,46.35,6700.0,34.308,34.3228,34.2858,34.2932,6700.0
2014-03-14 10:55:00,46.3,46.3,46.27,46.27,1700.0,34.2562,34.2562,34.234,34.234,1700.0
2014-03-14 11:00:00,46.3,46.31,46.3,46.3,2300.0,34.2562,34.2636,34.2562,34.2562,2300.0
2014-03-14 11:05:00,46.29,46.31,46.27,46.29,1500.0,34.2488,34.2636,34.234,34.2488,1500.0
2014-03-14 11:10:00,46.29,46.29,46.25,46.26,2100.0,34.2488,34.2488,34.2192,34.2266,2100.0
2014-03-14 11:15:00,46.26,46.29,46.26,46.28,2900.0,34.2266,34.2488,34.2266,34.2414,2900.0
2014-03-14 11:20:00,46.29,46.29,46.24,46.24,2200.0,34.2488,34.2488,34.2118,34.2118,2200.0
2014-03-14 11:25:00,46.25,46.25,46.25,46.25,100.0,34.2192,34.2192,34.2192,34.2192,100.0
2014-03-14 11:30:00,46.28,46.31,46.27,46.31,12400.0,34.2414,34.2636,34.234,34.2636,12400.0
2014-03-14 11:35:00,46.32,46.32,46.25,46.27,4600.0,34.271,34.271,34.2192,34.234,4600.0
2014-03-14 11:40:00,46.32,46.44,46.32,46.42,9200.0,34.271,34.3598,34.271,34.345,9200.0
2014-03-14 11:45:00,46.41,46.45,46.41,46.45,3200.0,34.3376,34.3672,34.3376,34.3672,3200.0
2014-03-14 11:50:00,46.49,46.49,46.44,46.44,500.0,34.3968,34.3968,34.3598,34.3598,500.0
2014-03-14 11:55:00,46.44,46.47,46.43,46.47,14200.0,34.3598,34.382,34.3524,34.382,14200.0
2014-03-14 12:00:00,46.47,46.48,46.37,46.39,7700.0,34.382,34.3894,34.308,34.3228,7700.0
2014-03-14 12:05:00,46.42,46.43,46.42,46.43,1000.0,34.345,34.3524,34.345,34.3524,1000.0
2014-03-14 12:10:00,46.42,46.45,46.42,46.43,1800.0,34.345,34.3672,34.345,34.3524,1800.0
2014-03-14 12:15:00,46.47,46.49,46.45,46.47,2200.0,34.382,34.3968,34.3672,34.382,2200.0
2014-03-14 12:20:00,46.47,46.49,46.47,46.49,500.0,34.382,34.3968,34.382,34.3968,500.0
2014-03-14 12:25:00,46.46,46.46,46.44,46.44,500.0,34.3746,34.3746,34.3598,34.3598,500.0
2014-03-14 12:30:00,46.4,46.42,46.37,46.37,1000.0,34.3302,34.345,34.308,34.308,1000.0
2014-03-14 12:35:00,46.41,46.44,46.41,46.42,700.0,34.3376,34.3598,34.3376,34.345,700.0
2014-03-14 12:40:00,46.41,46.46,46.41,46.45,900.0,34.3376,34.3746,34.3376,34.3672,900.0
2014-03-14 12:45:00,46.47,46.47,46.41,46.41,11500.0,34.382,34.382,34.3376,34.3376,11500.0
2014-03-14 12:50:00,46.46,46.46,46.43,46.43,8200.0,34.3746,34.3746,34.3524,34.3524,8200.0
2014-03-14 12:55:00,46.49,46.5,46.45,46.5,6700.0,34.3968,34.4042,34.3672,34.4042,6700.0
2014-03-14 13:00:00,46.51,46.51,46.46,46.49,5300.0,34.4116,34.4116,34.3746,34.3968,5300.0
2014-03-14 13:05:00,46.47,46.48,46.43,46.43,2500.0,34.382,34.3894,34.3524,34.3524,2500.0
2014-03-14 13:10:00,46.42,46.42,46.39,46.39,4900.0,34.345,34.345,34.3228,34.3228,4900.0
2014-03-14 13:15:00,46.37,46.38,46.37,46.38,1400.0,34.308,34.3154,34.308,34.3154,1400.0
2014-03-14 13:20:00,46.37,46.38,46.33,46.33,7700.0,34.308,34.3154,34.2784,34.2784,7700.0
2014-03-14 13:25:00,46.32,46.36,46.32,46.36,3100.0,34.271,34.3006,34.271,34.3006,3100.0
2014-03-14 13:30:00,46.36,46.38,46.36,46.37,2900.0,34.3006,34.3154,34.3006,34.308,2900.0
2014-03-14 13:35:00,46.37,46.4,46.34,46.34,5200.0,34.308,34.3302,34.2858,34.2858,5200.0
2014-03-14 13:40:00,46.35,46.35,46.33,46.33,900.0,34.2932,34.2932,34.2784,34.2784,900.0
2014-03-14 13:45:00,46.3,46.31,46.3,46.3,3600.0,34.2562,34.2636,34.2562,34.2562,3600.0
2014-03-14 13:50:00,46.3,46.35,46.3,46.35,1100.0,34.2562,34.2932,34.2562,34.2932,1100.0
2014-03-14 13:55:00,46.33,46.35,46.32,46.34,1500.0,34.2784,34.2932,34.271,34.2858,1500.0
2014-03-14 14:00:00,46.35,46.35,46.34,46.35,900.0,34.2932,34.2932,34.2858,34.2932,900.0
2014-03-14 14:05:00,46.35,46.35,46.32,46.34,4300.0,34.2932,34.2932,34.271,34.2858,4300.0
2014-03-14 14:10:00,46.32,46.32,46.29,46.31,500.0,34.271,34.271,34.2488,34.2636,500.0
2014-03-14 14:15:00,46.31,46.39,46.31,46.36,8700.0,34.2636,34.3228,34.2636,34.3006,8700.0
2014-03-14 14:20:00,46.36,46.37,46.34,46.36,3900.0,34.3006,34.308,34.2858,34.3006,3900.0
2014-03-14 14:25:00,46.37,46.37,46.33,46.35,5700.0,34.308,34.308,34.2784,34.2932,5700.0
2014-03-14 14:30:00,46.35,46.35,46.31,46.31,700.0,34.2932,34.2932,34.2636,34.2636,700.0
2014-03-14 14:35:00,46.31,46.33,46.3,46.32,3200.0,34.2636,34.2784,34.2562,34.271,3200.0
2014-03-14 14:40:00,46.29,46.32,46.28,46.32,3200.0,34.2488,34.271,34.2414,34.271,3200.0
2014-03-14 14:45:00,46.29,46.33,46.29,46.33,900.0,34.2488,34.2784,34.2488,34.2784,900.0
2014-03-14 14:50:00,46.31,46.34,46.29,46.29,2700.0,34.2636,34.2858,34.2488,34.2488,2700.0
2014-03-14 14:55:00,46.28,46.28,46.25,46.25,2000.0,34.2414,34.2414,34.2192,34.2192,2000.0
2014-03-14 15:00:00,46.26,46.31,46.25,46.31,1200.0,34.2266,34.2636,34.2192,34.2636,1200.0
2014-03-14 15:05:00,46.3,46.32,46.3,46.32,2200.0,34.2562,34.271,34.2562,34.271,2200.0
2014-03-14 15:10:00,46.28,46.31,46.26,46.28,4200.0,34.2414,34.2636,34.2266,34.2414,4200.0
2014-03-14 15:15:00,46.27,46.28,46.26,46.27,3900.0,34.234,34.2414,34.2266,34.234,3900.0
2014-03-14 15:20:00,46.25,46.35,46.25,46.33,26100.0,34.2192,34.2932,34.2192,34.2784,26100.0
2014-03-14 15:25:00,46.36,46.36,46.3,46.32,6700.0,34.3006,34.3006,34.2562,34.271,6700.0
2014-03-14 15:30:00,46.34,46.39,46.32,46.36,3600.0,34.2858,34.3228,34.271,34.3006,3600.0
2014-03-14 15:35:00,46.33,46.34,46.3,46.31,3000.0,34.2784,34.2858,34.2562,34.2636,3000.0
2014-03-14 15:40:00,46.32,46.36,46.3,46.35,21100.0,34.271,34.3006,34.2562,34.2932,21100.0
2014-03-14 15:45:00,46.33,46.36,46.29,46.29,4600.0,34.2784,34.3006,34.2488,34.2488,4600.0
2014-03-14 15:50:00,46.29,46.32,46.29,46.31,8400.0,34.2488,34.271,34.2488,34.2636,8400.0
2014-03-14 15:55:00,46.29,46.37,46.29,46.36,15300.0,34.2488,34.308,34.2488,34.3006,15300.0
2014-03-17 09:30:00,46.78,46.78,46.58,46.78,4400.0,34.6114,34.6114,34.4634,34.6114,4400.0
2014-03-17 09:35:00,46.77,46.91,46.76,46.9,31800.0,34.604,34.7076,34.5966,34.7002,31800.0
2014-03-17 09:40:00,46.9,46.93,46.9,46.9,5400.0,34.7002,34.7224,34.7002,34.7002,5400.0
2014-03-17 09:45:00,46.88,46.88,46.81,46.83,15900.0,34.6854,34.6854,34.6336,34.6484,15900.0
2014-03-17 09:50:00,46.89,46.89,46.81,46.82,4300.0,34.6928,34.6928,34.6336,34.641,4300.0
2014-03-17 09:55:00,46.83,46.85,46.8,46.8,2800.0,34.6484,34.6632,34.6262,34.6262,2800.0
2014-03-17 10:00:00,46.84,46.89,46.83,46.89,1300.0,34.6558,34.6928,34.6484,34.6928,1300.0
2014-03-17 10:05:00,46.86,46.86,46.86,46.86,100.0,34.6706,34.6706,34.6706,34.6706,100.0
2014-03-17 10:10:00,46.9,46.9,46.9,46.9,100.0,34.7002,34.7002,34.7002,34.7002,100.0
2014-03-17 10:15:00,46.83,46.84,46.82,46.84,1500.0,34.6484,34.6558,34.641,34.6558,1500.0
2014-03-17 10:20:00,46.83,46.85,46.83,46.85,1700.0,34.6484,34.6632,34.6484,34.6632,1700.0
2014-03-17 10:25:00,46.85,46.86,46.79,46.79,4900.0,34.6632,34.6706,34.6188,34.6188,4900.0
2014-03-17 10:30:00,46.83,46.83,46.8,46.81,1800.0,34.6484,34.6484,34.6262,34.6336,1800.0
2014-03-17 10:35:00,46.81,46.81,46.8,46.8,400.0,34.6336,34.6336,34.6262,34.6262,400.0
2014-03-17 10:40:00,46.82,46.84,46.76,46.76,10100.0,34.641,34.6558,34.5966,34.5966,10100.0
2014-03-17 10:45:00,46.76,46.78,46.71,46.71,2400.0,34.5966,34.6114,34.5596,34.5596,2400.0
2014-03-17 10:50:00,46.74,46.81,46.74,46.78,2500.0,34.5818,34.6336,34.5818,34.6114,2500.0
2014-03-17 10:55:00,46.76,46.78,46.76,46.77,900.0,34.5966,34.6114,34.5966,34.604,900.0
2014-03-17 11:00:00,46.78,46.81,46.78,46.81,2800.0,34.6114,34.6336,34.6114,34.6336,2800.0
2014-03-17 11:05:00,46.82,46.83,46.78,46.8,3400.0,34.641,34.6484,34.6114,34.6262,3400.0
2014-03-17 11:10:00,46.8,46.81,46.8,46.81,200.0,34.6262,34.6336,34.6262,34.6336,200.0
2014-03-17 11:15:00,46.79,46.84,46.79,46.84,5600.0,34.6188,34.6558,34.6188,34.6558,5600.0
2014-03-17 11:20:00,46.81,46.82,46.77,46.77,1000.0,34.6336,34.641,34.604,34.604,1000.0
2014-03-17 11:25:00,46.75,46.75,46.75,46.75,300.0,34.5892,34.5892,34.5892,34.5892,300.0
2014-03-17 11:30:00,46.77,46.77,46.74,46.76,1100.0,34.604,34.604,34.5818,34.5966,1100.0
2014-03-17 11:35:00,46.76,46.76,46.73,46.75,4600.0,34.5966,34.5966,34.5744,34.5892,4600.0
2014-03-17 11:40:00,46.74,46.77,46.71,46.77,4400.0,34.5818,34.604,34.5596,34.604,4400.0
2014-03-17 11:45:00,46.76,46.77,46.73,46.77,16600.0,34.5966,34.604,34.5744,34.604,16600.0
2014-03-17 11:50:00,46.79,46.79,46.76,46.76,1700.0,34.6188,34.6188,34.5966,34.5966,1700.0
2014-03-17 11:55:00,46.81,46.81,46.81,46.81,100.0,34.6336,34.6336,34.6336,34.6336,100.0
2014-03-17 12:00:00,46.82,46.82,46.78,46.78,2800.0,34.641,34.641,34.6114,34.6114,2800.0
2014-03-17 12:05:00,46.77,46.81,46.77,46.81,1800.0,34.604,34.6336,34.604,34.6336,1800.0
2014-03-17 12:10:00,46.8,46.83,46.79,46.8,15500.0,34.6262,34.6484,34.6188,34.6262,15500.0
2014-03-17 12:15:00,46.86,46.86,46.86,46.86,1600.0,34.6706,34.6706,34.6706,34.6706,1600.0
2014-03-17 12:20:00,46.85,46.85,46.83,46.83,1200.0,34.6632,34.6632,34.6484,34.6484,1200.0
2014-03-17 12:25:00,46.83,46.83,46.82,46.83,300.0,34.6484,34.6484,34.641,34.6484,300.0
2014-03-17 12:30:00,46.85,46.85,46.84,46.85,1300.0,34.6632,34.6632,34.6558,34.6632,1300.0
2014-03-17 12:35:00,46.79,46.8,46.79,46.8,1300.0,34.6188,34.6262,34.6188,34.6262,1300.0
2014-03-17 12:40:00,46.82,46.82,46.82,46.82,100.0,34.641,34.641,34.641,34.641,100.0
2014-03-17 12:45:00,46.81,46.81,46.8,46.8,1200.0,34.6336,34.6336,34.6262,34.6262,1200.0
2014-03-17 12:50:00,46.8,46.8,46.8,46.8,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2014-03-17 12:55:00,46.79,46.79,46.79,46.79,1400.0,34.6188,34.6188,34.6188,34.6188,1400.0
2014-03-17 13:00:00,46.79,46.82,46.77,46.82,13800.0,34.6188,34.641,34.604,34.641,13800.0
2014-03-17 13:05:00,46.79,46.81,46.78,46.78,3900.0,34.6188,34.6336,34.6114,34.6114,3900.0
2014-03-17 13:10:00,46.78,46.78,46.78,46.78,0.0,34.6114,34.6114,34.6114,34.6114,0.0
2014-03-17 13:15:00,46.79,46.8,46.79,46.8,2300.0,34.6188,34.6262,34.6188,34.6262,2300.0
2014-03-17 13:20:00,46.82,46.82,46.79,46.79,5900.0,34.641,34.641,34.6188,34.6188,5900.0
2014-03-17 13:25:00,46.8,46.82,46.8,46.8,600.0,34.6262,34.641,34.6262,34.6262,600.0
2014-03-17 13:30:00,46.83,46.83,46.79,46.79,1800.0,34.6484,34.6484,34.6188,34.6188,1800.0
2014-03-17 13:35:00,46.82,46.82,46.81,46.81,900.0,34.641,34.641,34.6336,34.6336,900.0
2014-03-17 13:40:00,46.83,46.83,46.82,46.83,3400.0,34.6484,34.6484,34.641,34.6484,3400.0
2014-03-17 13:45:00,46.85,46.85,46.82,46.83,700.0,34.6632,34.6632,34.641,34.6484,700.0
2014-03-17 13:50:00,46.83,46.83,46.79,46.79,2300.0,34.6484,34.6484,34.6188,34.6188,2300.0
2014-03-17 13:55:00,46.79,46.79,46.79,46.79,500.0,34.6188,34.6188,34.6188,34.6188,500.0
2014-03-17 14:00:00,46.83,46.83,46.82,46.82,2100.0,34.6484,34.6484,34.641,34.641,2100.0
2014-03-17 14:05:00,46.81,46.81,46.81,46.81,300.0,34.6336,34.6336,34.6336,34.6336,300.0
2014-03-17 14:10:00,46.8,46.8,46.77,46.78,1400.0,34.6262,34.6262,34.604,34.6114,1400.0
2014-03-17 14:15:00,46.78,46.82,46.78,46.82,8100.0,34.6114,34.641,34.6114,34.641,8100.0
2014-03-17 14:20:00,46.82,46.88,46.81,46.87,13100.0,34.641,34.6854,34.6336,34.678,13100.0
2014-03-17 14:25:00,46.91,46.91,46.89,46.9,7600.0,34.7076,34.7076,34.6928,34.7002,7600.0
2014-03-17 14:30:00,46.89,46.91,46.89,46.9,2700.0,34.6928,34.7076,34.6928,34.7002,2700.0
2014-03-17 14:35:00,46.89,46.9,46.86,46.86,4200.0,34.6928,34.7002,34.6706,34.6706,4200.0
2014-03-17 14:40:00,46.85,46.87,46.84,46.87,2100.0,34.6632,34.678,34.6558,34.678,2100.0
2014-03-17 14:45:00,46.89,46.93,46.89,46.93,6400.0,34.6928,34.7224,34.6928,34.7224,6400.0
2014-03-17 14:50:00,46.92,46.93,46.9,46.9,2200.0,34.715,34.7224,34.7002,34.7002,2200.0
2014-03-17 14:55:00,46.9,46.9,46.9,46.9,100.0,34.7002,34.7002,34.7002,34.7002,100.0
2014-03-17 15:00:00,46.9,46.91,46.9,46.9,1000.0,34.7002,34.7076,34.7002,34.7002,1000.0
2014-03-17 15:05:00,46.91,46.93,46.9,46.93,10300.0,34.7076,34.7224,34.7002,34.7224,10300.0
2014-03-17 15:10:00,46.92,46.92,46.89,46.91,1800.0,34.715,34.715,34.6928,34.7076,1800.0
2014-03-17 15:15:00,46.91,46.91,46.88,46.88,700.0,34.7076,34.7076,34.6854,34.6854,700.0
2014-03-17 15:20:00,46.88,46.88,46.86,46.86,3200.0,34.6854,34.6854,34.6706,34.6706,3200.0
2014-03-17 15:25:00,46.87,46.87,46.85,46.85,8400.0,34.678,34.678,34.6632,34.6632,8400.0
2014-03-17 15:30:00,46.85,46.87,46.85,46.85,4000.0,34.6632,34.678,34.6632,34.6632,4000.0
2014-03-17 15:35:00,46.85,46.87,46.84,46.85,3500.0,34.6632,34.678,34.6558,34.6632,3500.0
2014-03-17 15:40:00,46.85,46.85,46.78,46.78,14600.0,34.6632,34.6632,34.6114,34.6114,14600.0
2014-03-17 15:45:00,46.81,46.81,46.78,46.79,10300.0,34.6336,34.6336,34.6114,34.6188,10300.0
2014-03-17 15:50:00,46.8,46.82,46.79,46.79,5200.0,34.6262,34.641,34.6188,34.6188,5200.0
2014-03-17 15:55:00,46.81,46.84,46.79,46.84,9800.0,34.6336,34.6558,34.6188,34.6558,9800.0
2014-03-18 09:30:00,47.0,47.0,46.93,46.94,84600.0,34.7742,34.7742,34.7224,34.7298,84600.0
2014-03-18 09:35:00,46.97,47.02,46.97,47.02,11200.0,34.752,34.7889,34.752,34.7889,11200.0
2014-03-18 09:40:00,47.02,47.02,46.96,46.97,16500.0,34.7889,34.7889,34.7446,34.752,16500.0
2014-03-18 09:45:00,46.97,47.04,46.97,47.04,8800.0,34.752,34.8037,34.752,34.8037,8800.0
2014-03-18 09:50:00,47.04,47.08,47.04,47.08,14400.0,34.8037,34.8333,34.8037,34.8333,14400.0
2014-03-18 09:55:00,47.08,47.1,47.07,47.1,8400.0,34.8333,34.8481,34.8259,34.8481,8400.0
2014-03-18 10:00:00,47.11,47.13,47.1,47.1,9700.0,34.8555,34.8703,34.8481,34.8481,9700.0
2014-03-18 10:05:00,47.12,47.12,47.08,47.08,3800.0,34.8629,34.8629,34.8333,34.8333,3800.0
2014-03-18 10:10:00,47.08,47.09,47.05,47.05,2400.0,34.8333,34.8407,34.8111,34.8111,2400.0
2014-03-18 10:15:00,47.09,47.18,47.09,47.16,2400.0,34.8407,34.9073,34.8407,34.8925,2400.0
2014-03-18 10:20:00,47.17,47.19,47.17,47.19,10400.0,34.8999,34.9147,34.8999,34.9147,10400.0
2014-03-18 10:25:00,47.2,47.24,47.2,47.23,13400.0,34.9221,34.9517,34.9221,34.9443,13400.0
2014-03-18 10:30:00,47.24,47.27,47.24,47.26,6000.0,34.9517,34.9739,34.9517,34.9665,6000.0
2014-03-18 10:35:00,47.27,47.28,47.26,47.28,1100.0,34.9739,34.9813,34.9665,34.9813,1100.0
2014-03-18 10:40:00,47.25,47.25,47.19,47.19,2500.0,34.9591,34.9591,34.9147,34.9147,2500.0
2014-03-18 10:45:00,47.19,47.2,47.16,47.16,2500.0,34.9147,34.9221,34.8925,34.8925,2500.0
2014-03-18 10:50:00,47.17,47.17,47.1,47.1,8100.0,34.8999,34.8999,34.8481,34.8481,8100.0
2014-03-18 10:55:00,47.08,47.1,47.08,47.1,900.0,34.8333,34.8481,34.8333,34.8481,900.0
2014-03-18 11:00:00,47.13,47.17,47.12,47.12,1200.0,34.8703,34.8999,34.8629,34.8629,1200.0
2014-03-18 11:05:00,47.12,47.12,47.1,47.1,1200.0,34.8629,34.8629,34.8481,34.8481,1200.0
2014-03-18 11:10:00,47.15,47.16,47.14,47.16,1700.0,34.8851,34.8925,34.8777,34.8925,1700.0
2014-03-18 11:15:00,47.16,47.21,47.15,47.21,7200.0,34.8925,34.9295,34.8851,34.9295,7200.0
2014-03-18 11:20:00,47.23,47.26,47.23,47.26,900.0,34.9443,34.9665,34.9443,34.9665,900.0
2014-03-18 11:25:00,47.28,47.28,47.25,47.27,1100.0,34.9813,34.9813,34.9591,34.9739,1100.0
2014-03-18 11:30:00,47.27,47.32,47.27,47.29,17500.0,34.9739,35.0109,34.9739,34.9887,17500.0
2014-03-18 11:35:00,47.3,47.3,47.3,47.3,700.0,34.9961,34.9961,34.9961,34.9961,700.0
2014-03-18 11:40:00,47.29,47.29,47.24,47.24,3100.0,34.9887,34.9887,34.9517,34.9517,3100.0
2014-03-18 11:45:00,47.24,47.28,47.23,47.24,11100.0,34.9517,34.9813,34.9443,34.9517,11100.0
2014-03-18 11:50:00,47.26,47.27,47.24,47.24,1800.0,34.9665,34.9739,34.9517,34.9517,1800.0
2014-03-18 11:55:00,47.28,47.32,47.28,47.32,1800.0,34.9813,35.0109,34.9813,35.0109,1800.0
2014-03-18 12:00:00,47.32,47.33,47.32,47.32,1600.0,35.0109,35.0183,35.0109,35.0109,1600.0
2014-03-18 12:05:00,47.32,47.32,47.3,47.32,4100.0,35.0109,35.0109,34.9961,35.0109,4100.0
2014-03-18 12:10:00,47.34,47.34,47.33,47.33,1400.0,35.0257,35.0257,35.0183,35.0183,1400.0
2014-03-18 12:15:00,47.31,47.31,47.26,47.26,2100.0,35.0035,35.0035,34.9665,34.9665,2100.0
2014-03-18 12:20:00,47.27,47.29,47.23,47.26,4900.0,34.9739,34.9887,34.9443,34.9665,4900.0
2014-03-18 12:25:00,47.28,47.29,47.27,47.27,6300.0,34.9813,34.9887,34.9739,34.9739,6300.0
2014-03-18 12:30:00,47.24,47.24,47.24,47.24,100.0,34.9517,34.9517,34.9517,34.9517,100.0
2014-03-18 12:35:00,47.25,47.27,47.25,47.27,500.0,34.9591,34.9739,34.9591,34.9739,500.0
2014-03-18 12:40:00,47.27,47.27,47.26,47.27,1000.0,34.9739,34.9739,34.9665,34.9739,1000.0
2014-03-18 12:45:00,47.28,47.28,47.28,47.28,2900.0,34.9813,34.9813,34.9813,34.9813,2900.0
2014-03-18 12:50:00,47.29,47.3,47.27,47.3,1200.0,34.9887,34.9961,34.9739,34.9961,1200.0
2014-03-18 12:55:00,47.32,47.32,47.32,47.32,300.0,35.0109,35.0109,35.0109,35.0109,300.0
2014-03-18 13:00:00,47.31,47.35,47.3,47.32,11600.0,35.0035,35.0331,34.9961,35.0109,11600.0
2014-03-18 13:05:00,47.32,47.34,47.31,47.33,2400.0,35.0109,35.0257,35.0035,35.0183,2400.0
2014-03-18 13:10:00,47.35,47.35,47.33,47.33,2300.0,35.0331,35.0331,35.0183,35.0183,2300.0
2014-03-18 13:15:00,47.33,47.34,47.33,47.33,1300.0,35.0183,35.0257,35.0183,35.0183,1300.0
2014-03-18 13:20:00,47.35,47.38,47.34,47.38,2300.0,35.0331,35.0553,35.0257,35.0553,2300.0
2014-03-18 13:25:00,47.37,47.4,47.37,47.4,2500.0,35.0479,35.0701,35.0479,35.0701,2500.0
2014-03-18 13:30:00,47.4,47.4,47.38,47.38,700.0,35.0701,35.0701,35.0553,35.0553,700.0
2014-03-18 13:35:00,47.38,47.38,47.37,47.38,3800.0,35.0553,35.0553,35.0479,35.0553,3800.0
2014-03-18 13:40:00,47.38,47.43,47.38,47.41,2800.0,35.0553,35.0923,35.0553,35.0775,2800.0
2014-03-18 13:45:00,47.38,47.39,47.38,47.38,2900.0,35.0553,35.0627,35.0553,35.0553,2900.0
2014-03-18 13:50:00,47.41,47.41,47.36,47.37,2700.0,35.0775,35.0775,35.0405,35.0479,2700.0
2014-03-18 13:55:00,47.38,47.39,47.35,47.39,3300.0,35.0553,35.0627,35.0331,35.0627,3300.0
2014-03-18 14:00:00,47.37,47.37,47.37,47.37,100.0,35.0479,35.0479,35.0479,35.0479,100.0
2014-03-18 14:05:00,47.39,47.4,47.38,47.4,2800.0,35.0627,35.0701,35.0553,35.0701,2800.0
2014-03-18 14:10:00,47.39,47.39,47.34,47.34,700.0,35.0627,35.0627,35.0257,35.0257,700.0
2014-03-18 14:15:00,47.37,47.37,47.36,47.36,1200.0,35.0479,35.0479,35.0405,35.0405,1200.0
2014-03-18 14:20:00,47.35,47.4,47.35,47.4,3100.0,35.0331,35.0701,35.0331,35.0701,3100.0
2014-03-18 14:25:00,47.39,47.41,47.39,47.41,700.0,35.0627,35.0775,35.0627,35.0775,700.0
2014-03-18 14:30:00,47.41,47.41,47.4,47.4,1700.0,35.0775,35.0775,35.0701,35.0701,1700.0
2014-03-18 14:35:00,47.41,47.43,47.41,47.41,9700.0,35.0775,35.0923,35.0775,35.0775,9700.0
2014-03-18 14:40:00,47.4,47.43,47.4,47.42,7500.0,35.0701,35.0923,35.0701,35.0849,7500.0
2014-03-18 14:45:00,47.44,47.44,47.41,47.41,2200.0,35.0997,35.0997,35.0775,35.0775,2200.0
2014-03-18 14:50:00,47.43,47.47,47.43,47.47,3900.0,35.0923,35.1219,35.0923,35.1219,3900.0
2014-03-18 14:55:00,47.43,47.45,47.42,47.45,30200.0,35.0923,35.1071,35.0849,35.1071,30200.0
2014-03-18 15:00:00,47.44,47.44,47.39,47.39,4500.0,35.0997,35.0997,35.0627,35.0627,4500.0
2014-03-18 15:05:00,47.41,47.43,47.39,47.43,8400.0,35.0775,35.0923,35.0627,35.0923,8400.0
2014-03-18 15:10:00,47.43,47.45,47.43,47.44,5500.0,35.0923,35.1071,35.0923,35.0997,5500.0
2014-03-18 15:15:00,47.43,47.44,47.42,47.44,2600.0,35.0923,35.0997,35.0849,35.0997,2600.0
2014-03-18 15:20:00,47.44,47.44,47.42,47.43,7000.0,35.0997,35.0997,35.0849,35.0923,7000.0
2014-03-18 15:25:00,47.43,47.44,47.41,47.41,4900.0,35.0923,35.0997,35.0775,35.0775,4900.0
2014-03-18 15:30:00,47.41,47.42,47.39,47.39,7400.0,35.0775,35.0849,35.0627,35.0627,7400.0
2014-03-18 15:35:00,47.42,47.45,47.42,47.45,1200.0,35.0849,35.1071,35.0849,35.1071,1200.0
2014-03-18 15:40:00,47.44,47.44,47.4,47.4,3700.0,35.0997,35.0997,35.0701,35.0701,3700.0
2014-03-18 15:45:00,47.41,47.41,47.4,47.41,4000.0,35.0775,35.0775,35.0701,35.0775,4000.0
2014-03-18 15:50:00,47.42,47.43,47.42,47.43,1400.0,35.0849,35.0923,35.0849,35.0923,1400.0
2014-03-18 15:55:00,47.42,47.45,47.41,47.44,15600.0,35.0849,35.1071,35.0775,35.0997,15600.0
2014-03-19 09:30:00,47.21,47.21,47.04,47.07,16200.0,34.9295,34.9295,34.8037,34.8259,16200.0
2014-03-19 09:35:00,47.05,47.06,46.97,47.01,11200.0,34.8111,34.8185,34.752,34.7816,11200.0
2014-03-19 09:40:00,47.02,47.04,47.0,47.01,15500.0,34.7889,34.8037,34.7742,34.7816,15500.0
2014-03-19 09:45:00,47.01,47.06,47.0,47.05,29000.0,34.7816,34.8185,34.7742,34.8111,29000.0
2014-03-19 09:50:00,47.04,47.08,47.03,47.08,24100.0,34.8037,34.8333,34.7963,34.8333,24100.0
2014-03-19 09:55:00,47.09,47.11,47.08,47.09,16800.0,34.8407,34.8555,34.8333,34.8407,16800.0
2014-03-19 10:00:00,47.09,47.1,47.09,47.09,36500.0,34.8407,34.8481,34.8407,34.8407,36500.0
2014-03-19 10:05:00,47.09,47.11,47.05,47.07,162600.0,34.8407,34.8555,34.8111,34.8259,162600.0
2014-03-19 10:10:00,47.07,47.08,47.06,47.08,900.0,34.8259,34.8333,34.8185,34.8333,900.0
2014-03-19 10:15:00,47.05,47.07,47.04,47.04,7200.0,34.8111,34.8259,34.8037,34.8037,7200.0
2014-03-19 10:20:00,47.03,47.03,47.01,47.02,1700.0,34.7963,34.7963,34.7816,34.7889,1700.0
2014-03-19 10:25:00,47.03,47.07,47.02,47.06,1200.0,34.7963,34.8259,34.7889,34.8185,1200.0
2014-03-19 10:30:00,47.06,47.08,47.05,47.08,5800.0,34.8185,34.8333,34.8111,34.8333,5800.0
2014-03-19 10:35:00,47.08,47.08,47.05,47.08,3300.0,34.8333,34.8333,34.8111,34.8333,3300.0
2014-03-19 10:40:00,47.06,47.07,47.05,47.06,3000.0,34.8185,34.8259,34.8111,34.8185,3000.0
2014-03-19 10:45:00,47.1,47.11,47.07,47.07,2600.0,34.8481,34.8555,34.8259,34.8259,2600.0
2014-03-19 10:50:00,47.09,47.09,47.09,47.09,200.0,34.8407,34.8407,34.8407,34.8407,200.0
2014-03-19 10:55:00,47.1,47.11,47.08,47.09,4500.0,34.8481,34.8555,34.8333,34.8407,4500.0
2014-03-19 11:00:00,47.1,47.12,47.1,47.11,1500.0,34.8481,34.8629,34.8481,34.8555,1500.0
2014-03-19 11:05:00,47.1,47.13,47.09,47.13,1400.0,34.8481,34.8703,34.8407,34.8703,1400.0
2014-03-19 11:10:00,47.09,47.12,47.09,47.1,2600.0,34.8407,34.8629,34.8407,34.8481,2600.0
2014-03-19 11:15:00,47.08,47.11,47.08,47.09,1300.0,34.8333,34.8555,34.8333,34.8407,1300.0
2014-03-19 11:20:00,47.09,47.09,47.07,47.09,2200.0,34.8407,34.8407,34.8259,34.8407,2200.0
2014-03-19 11:25:00,47.07,47.09,47.07,47.08,1100.0,34.8259,34.8407,34.8259,34.8333,1100.0
2014-03-19 11:30:00,47.08,47.08,47.08,47.08,0.0,34.8333,34.8333,34.8333,34.8333,0.0
2014-03-19 11:35:00,47.07,47.07,47.07,47.07,400.0,34.8259,34.8259,34.8259,34.8259,400.0
2014-03-19 11:40:00,47.05,47.05,47.04,47.04,500.0,34.8111,34.8111,34.8037,34.8037,500.0
2014-03-19 11:45:00,47.04,47.04,47.04,47.04,1100.0,34.8037,34.8037,34.8037,34.8037,1100.0
2014-03-19 11:50:00,47.05,47.05,47.02,47.03,3600.0,34.8111,34.8111,34.7889,34.7963,3600.0
2014-03-19 11:55:00,47.03,47.03,46.99,46.99,5900.0,34.7963,34.7963,34.7668,34.7668,5900.0
2014-03-19 12:00:00,47.03,47.08,47.03,47.08,100800.0,34.7963,34.8333,34.7963,34.8333,100800.0
2014-03-19 12:05:00,47.08,47.09,47.08,47.08,1100.0,34.8333,34.8407,34.8333,34.8333,1100.0
2014-03-19 12:10:00,47.08,47.08,47.08,47.08,400.0,34.8333,34.8333,34.8333,34.8333,400.0
2014-03-19 12:15:00,47.08,47.09,47.05,47.05,900.0,34.8333,34.8407,34.8111,34.8111,900.0
2014-03-19 12:20:00,47.05,47.05,47.05,47.05,1000.0,34.8111,34.8111,34.8111,34.8111,1000.0
2014-03-19 12:25:00,47.04,47.04,47.03,47.04,700.0,34.8037,34.8037,34.7963,34.8037,700.0
2014-03-19 12:30:00,47.04,47.06,47.04,47.05,1900.0,34.8037,34.8185,34.8037,34.8111,1900.0
2014-03-19 12:35:00,47.05,47.05,47.03,47.05,1000.0,34.8111,34.8111,34.7963,34.8111,1000.0
2014-03-19 12:40:00,47.05,47.05,47.05,47.05,0.0,34.8111,34.8111,34.8111,34.8111,0.0
2014-03-19 12:45:00,47.07,47.12,47.07,47.11,400.0,34.8259,34.8629,34.8259,34.8555,400.0
2014-03-19 12:50:00,47.12,47.13,47.12,47.13,2700.0,34.8629,34.8703,34.8629,34.8703,2700.0
2014-03-19 12:55:00,47.14,47.23,47.14,47.22,3400.0,34.8777,34.9443,34.8777,34.9369,3400.0
2014-03-19 13:00:00,47.23,47.23,47.19,47.19,2400.0,34.9443,34.9443,34.9147,34.9147,2400.0
2014-03-19 13:05:00,47.19,47.19,47.19,47.19,100.0,34.9147,34.9147,34.9147,34.9147,100.0
2014-03-19 13:10:00,47.2,47.22,47.2,47.22,4100.0,34.9221,34.9369,34.9221,34.9369,4100.0
2014-03-19 13:15:00,47.22,47.22,47.22,47.22,0.0,34.9369,34.9369,34.9369,34.9369,0.0
2014-03-19 13:20:00,47.24,47.24,47.21,47.21,1500.0,34.9517,34.9517,34.9295,34.9295,1500.0
2014-03-19 13:25:00,47.21,47.28,47.21,47.28,32900.0,34.9295,34.9813,34.9295,34.9813,32900.0
2014-03-19 13:30:00,47.28,47.32,47.27,47.32,3000.0,34.9813,35.0109,34.9739,35.0109,3000.0
2014-03-19 13:35:00,47.3,47.32,47.3,47.32,11200.0,34.9961,35.0109,34.9961,35.0109,11200.0
2014-03-19 13:40:00,47.31,47.33,47.31,47.33,700.0,35.0035,35.0183,35.0035,35.0183,700.0
2014-03-19 13:45:00,47.3,47.31,47.29,47.3,1000.0,34.9961,35.0035,34.9887,34.9961,1000.0
2014-03-19 13:50:00,47.3,47.32,47.3,47.32,500.0,34.9961,35.0109,34.9961,35.0109,500.0
2014-03-19 13:55:00,47.34,47.35,47.27,47.27,4700.0,35.0257,35.0331,34.9739,34.9739,4700.0
2014-03-19 14:00:00,47.22,47.22,47.09,47.12,2900.0,34.9369,34.9369,34.8407,34.8629,2900.0
2014-03-19 14:05:00,47.06,47.06,46.93,46.99,18000.0,34.8185,34.8185,34.7224,34.7668,18000.0
2014-03-19 14:10:00,46.99,47.04,46.99,47.02,8900.0,34.7668,34.8037,34.7668,34.7889,8900.0
2014-03-19 14:15:00,47.04,47.04,47.03,47.03,1000.0,34.8037,34.8037,34.7963,34.7963,1000.0
2014-03-19 14:20:00,47.0,47.03,46.96,47.02,2000.0,34.7742,34.7963,34.7446,34.7889,2000.0
2014-03-19 14:25:00,47.04,47.04,46.93,46.93,7700.0,34.8037,34.8037,34.7224,34.7224,7700.0
2014-03-19 14:30:00,46.95,46.95,46.91,46.91,8600.0,34.7372,34.7372,34.7076,34.7076,8600.0
2014-03-19 14:35:00,46.94,46.94,46.82,46.84,6300.0,34.7298,34.7298,34.641,34.6558,6300.0
2014-03-19 14:40:00,46.82,46.85,46.76,46.76,8800.0,34.641,34.6632,34.5966,34.5966,8800.0
2014-03-19 14:45:00,46.78,46.82,46.75,46.75,5700.0,34.6114,34.641,34.5892,34.5892,5700.0
2014-03-19 14:50:00,46.76,46.81,46.72,46.72,3800.0,34.5966,34.6336,34.567,34.567,3800.0
2014-03-19 14:55:00,46.76,46.83,46.76,46.8,33200.0,34.5966,34.6484,34.5966,34.6262,33200.0
2014-03-19 15:00:00,46.82,46.82,46.77,46.77,4500.0,34.641,34.641,34.604,34.604,4500.0
2014-03-19 15:05:00,46.73,46.73,46.5,46.5,44200.0,34.5744,34.5744,34.4042,34.4042,44200.0
2014-03-19 15:10:00,46.5,46.5,46.36,46.5,37500.0,34.4042,34.4042,34.3006,34.4042,37500.0
2014-03-19 15:15:00,46.52,46.52,46.48,46.5,5700.0,34.419,34.419,34.3894,34.4042,5700.0
2014-03-19 15:20:00,46.52,46.58,46.5,46.58,5000.0,34.419,34.4634,34.4042,34.4634,5000.0
2014-03-19 15:25:00,46.56,46.57,46.53,46.53,4700.0,34.4486,34.456,34.4264,34.4264,4700.0
2014-03-19 15:30:00,46.56,46.64,46.56,46.64,1700.0,34.4486,34.5078,34.4486,34.5078,1700.0
2014-03-19 15:35:00,46.65,46.69,46.6,46.6,3900.0,34.5152,34.5448,34.4782,34.4782,3900.0
2014-03-19 15:40:00,46.59,46.64,46.59,46.64,3000.0,34.4708,34.5078,34.4708,34.5078,3000.0
2014-03-19 15:45:00,46.64,46.65,46.64,46.65,1100.0,34.5078,34.5152,34.5078,34.5152,1100.0
2014-03-19 15:50:00,46.6,46.61,46.56,46.56,7400.0,34.4782,34.4856,34.4486,34.4486,7400.0
2014-03-19 15:55:00,46.58,46.62,46.56,46.59,9300.0,34.4634,34.493,34.4486,34.4708,9300.0
2014-03-20 09:30:00,46.29,46.31,46.22,46.22,8100.0,34.2488,34.2636,34.197,34.197,8100.0
2014-03-20 09:35:00,46.23,46.25,46.23,46.25,1700.0,34.2044,34.2192,34.2044,34.2192,1700.0
2014-03-20 09:40:00,46.25,46.27,46.19,46.19,4600.0,34.2192,34.234,34.1749,34.1749,4600.0
2014-03-20 09:45:00,46.19,46.19,46.09,46.09,19400.0,34.1749,34.1749,34.1009,34.1009,19400.0
2014-03-20 09:50:00,46.09,46.21,46.09,46.21,7700.0,34.1009,34.1897,34.1009,34.1897,7700.0
2014-03-20 09:55:00,46.2,46.25,46.19,46.25,2200.0,34.1823,34.2192,34.1749,34.2192,2200.0
2014-03-20 10:00:00,46.25,46.3,46.23,46.27,5900.0,34.2192,34.2562,34.2044,34.234,5900.0
2014-03-20 10:05:00,46.31,46.45,46.31,46.45,14800.0,34.2636,34.3672,34.2636,34.3672,14800.0
2014-03-20 10:10:00,46.47,46.47,46.42,46.47,38000.0,34.382,34.382,34.345,34.382,38000.0
2014-03-20 10:15:00,46.46,46.54,46.46,46.46,16000.0,34.3746,34.4338,34.3746,34.3746,16000.0
2014-03-20 10:20:00,46.44,46.46,46.41,46.41,8200.0,34.3598,34.3746,34.3376,34.3376,8200.0
2014-03-20 10:25:00,46.43,46.44,46.4,46.41,8300.0,34.3524,34.3598,34.3302,34.3376,8300.0
2014-03-20 10:30:00,46.41,46.45,46.41,46.44,7100.0,34.3376,34.3672,34.3376,34.3598,7100.0
2014-03-20 10:35:00,46.45,46.46,46.41,46.44,4600.0,34.3672,34.3746,34.3376,34.3598,4600.0
2014-03-20 10:40:00,46.45,46.51,46.45,46.51,3300.0,34.3672,34.4116,34.3672,34.4116,3300.0
2014-03-20 10:45:00,46.45,46.47,46.45,46.45,88200.0,34.3672,34.382,34.3672,34.3672,88200.0
2014-03-20 10:50:00,46.46,46.46,46.41,46.42,2200.0,34.3746,34.3746,34.3376,34.345,2200.0
2014-03-20 10:55:00,46.42,46.42,46.38,46.38,7100.0,34.345,34.345,34.3154,34.3154,7100.0
2014-03-20 11:00:00,46.41,46.41,46.36,46.39,2400.0,34.3376,34.3376,34.3006,34.3228,2400.0
2014-03-20 11:05:00,46.37,46.41,46.36,46.41,12300.0,34.308,34.3376,34.3006,34.3376,12300.0
2014-03-20 11:10:00,46.42,46.42,46.35,46.35,4000.0,34.345,34.345,34.2932,34.2932,4000.0
2014-03-20 11:15:00,46.35,46.4,46.33,46.34,122500.0,34.2932,34.3302,34.2784,34.2858,122500.0
2014-03-20 11:20:00,46.36,46.4,46.36,46.37,6800.0,34.3006,34.3302,34.3006,34.308,6800.0
2014-03-20 11:25:00,46.39,46.45,46.39,46.44,12100.0,34.3228,34.3672,34.3228,34.3598,12100.0
2014-03-20 11:30:00,46.49,46.51,46.46,46.51,1200.0,34.3968,34.4116,34.3746,34.4116,1200.0
2014-03-20 11:35:00,46.5,46.5,46.44,46.44,2900.0,34.4042,34.4042,34.3598,34.3598,2900.0
2014-03-20 11:40:00,46.47,46.47,46.45,46.45,5000.0,34.382,34.382,34.3672,34.3672,5000.0
2014-03-20 11:45:00,46.44,46.51,46.44,46.51,3900.0,34.3598,34.4116,34.3598,34.4116,3900.0
2014-03-20 11:50:00,46.51,46.51,46.51,46.51,0.0,34.4116,34.4116,34.4116,34.4116,0.0
2014-03-20 11:55:00,46.48,46.48,46.48,46.48,19700.0,34.3894,34.3894,34.3894,34.3894,19700.0
2014-03-20 12:00:00,46.51,46.51,46.48,46.48,1300.0,34.4116,34.4116,34.3894,34.3894,1300.0
2014-03-20 12:05:00,46.5,46.5,46.5,46.5,500.0,34.4042,34.4042,34.4042,34.4042,500.0
2014-03-20 12:10:00,46.51,46.51,46.51,46.51,2800.0,34.4116,34.4116,34.4116,34.4116,2800.0
2014-03-20 12:15:00,46.56,46.58,46.55,46.58,2400.0,34.4486,34.4634,34.4412,34.4634,2400.0
2014-03-20 12:20:00,46.6,46.61,46.6,46.61,300.0,34.4782,34.4856,34.4782,34.4856,300.0
2014-03-20 12:25:00,46.65,46.65,46.63,46.65,9200.0,34.5152,34.5152,34.5004,34.5152,9200.0
2014-03-20 12:30:00,46.65,46.67,46.65,46.67,600.0,34.5152,34.53,34.5152,34.53,600.0
2014-03-20 12:35:00,46.67,46.7,46.67,46.7,1000.0,34.53,34.5522,34.53,34.5522,1000.0
2014-03-20 12:40:00,46.71,46.71,46.69,46.69,1300.0,34.5596,34.5596,34.5448,34.5448,1300.0
2014-03-20 12:45:00,46.74,46.74,46.74,46.74,2700.0,34.5818,34.5818,34.5818,34.5818,2700.0
2014-03-20 12:50:00,46.76,46.76,46.72,46.73,1400.0,34.5966,34.5966,34.567,34.5744,1400.0
2014-03-20 12:55:00,46.72,46.72,46.72,46.72,100.0,34.567,34.567,34.567,34.567,100.0
2014-03-20 13:00:00,46.72,46.73,46.7,46.7,600.0,34.567,34.5744,34.5522,34.5522,600.0
2014-03-20 13:05:00,46.68,46.7,46.68,46.7,200.0,34.5374,34.5522,34.5374,34.5522,200.0
2014-03-20 13:10:00,46.69,46.69,46.66,46.66,1900.0,34.5448,34.5448,34.5226,34.5226,1900.0
2014-03-20 13:15:00,46.69,46.7,46.67,46.67,3300.0,34.5448,34.5522,34.53,34.53,3300.0
2014-03-20 13:20:00,46.67,46.67,46.64,46.65,2500.0,34.53,34.53,34.5078,34.5152,2500.0
2014-03-20 13:25:00,46.64,46.64,46.59,46.59,1700.0,34.5078,34.5078,34.4708,34.4708,1700.0
2014-03-20 13:30:00,46.63,46.63,46.59,46.6,4000.0,34.5004,34.5004,34.4708,34.4782,4000.0
2014-03-20 13:35:00,46.62,46.62,46.59,46.6,8700.0,34.493,34.493,34.4708,34.4782,8700.0
2014-03-20 13:40:00,46.59,46.62,46.59,46.62,1500.0,34.4708,34.493,34.4708,34.493,1500.0
2014-03-20 13:45:00,46.63,46.64,46.6,46.63,2300.0,34.5004,34.5078,34.4782,34.5004,2300.0
2014-03-20 13:50:00,46.66,46.66,46.63,46.63,600.0,34.5226,34.5226,34.5004,34.5004,600.0
2014-03-20 13:55:00,46.65,46.69,46.65,46.66,3500.0,34.5152,34.5448,34.5152,34.5226,3500.0
2014-03-20 14:00:00,46.68,46.68,46.62,46.66,2800.0,34.5374,34.5374,34.493,34.5226,2800.0
2014-03-20 14:05:00,46.69,46.69,46.66,46.66,1300.0,34.5448,34.5448,34.5226,34.5226,1300.0
2014-03-20 14:10:00,46.69,46.71,46.68,46.69,1500.0,34.5448,34.5596,34.5374,34.5448,1500.0
2014-03-20 14:15:00,46.68,46.68,46.65,46.67,1100.0,34.5374,34.5374,34.5152,34.53,1100.0
2014-03-20 14:20:00,46.68,46.7,46.68,46.7,1900.0,34.5374,34.5522,34.5374,34.5522,1900.0
2014-03-20 14:25:00,46.71,46.74,46.71,46.72,5900.0,34.5596,34.5818,34.5596,34.567,5900.0
2014-03-20 14:30:00,46.74,46.74,46.69,46.7,800.0,34.5818,34.5818,34.5448,34.5522,800.0
2014-03-20 14:35:00,46.69,46.7,46.69,46.7,2400.0,34.5448,34.5522,34.5448,34.5522,2400.0
2014-03-20 14:40:00,46.68,46.69,46.65,46.67,12600.0,34.5374,34.5448,34.5152,34.53,12600.0
2014-03-20 14:45:00,46.66,46.66,46.66,46.66,700.0,34.5226,34.5226,34.5226,34.5226,700.0
2014-03-20 14:50:00,46.66,46.68,46.66,46.67,4000.0,34.5226,34.5374,34.5226,34.53,4000.0
2014-03-20 14:55:00,46.68,46.68,46.65,46.65,2900.0,34.5374,34.5374,34.5152,34.5152,2900.0
2014-03-20 15:00:00,46.66,46.66,46.6,46.6,6400.0,34.5226,34.5226,34.4782,34.4782,6400.0
2014-03-20 15:05:00,46.61,46.61,46.57,46.59,2500.0,34.4856,34.4856,34.456,34.4708,2500.0
2014-03-20 15:10:00,46.6,46.63,46.6,46.62,10100.0,34.4782,34.5004,34.4782,34.493,10100.0
2014-03-20 15:15:00,46.62,46.64,46.61,46.62,3800.0,34.493,34.5078,34.4856,34.493,3800.0
2014-03-20 15:20:00,46.63,46.64,46.61,46.62,4500.0,34.5004,34.5078,34.4856,34.493,4500.0
2014-03-20 15:25:00,46.61,46.61,46.58,46.59,1300.0,34.4856,34.4856,34.4634,34.4708,1300.0
2014-03-20 15:30:00,46.59,46.62,46.59,46.59,5100.0,34.4708,34.493,34.4708,34.4708,5100.0
2014-03-20 15:35:00,46.58,46.62,46.56,46.62,3900.0,34.4634,34.493,34.4486,34.493,3900.0
2014-03-20 15:40:00,46.64,46.64,46.64,46.64,800.0,34.5078,34.5078,34.5078,34.5078,800.0
2014-03-20 15:45:00,46.63,46.65,46.63,46.65,11100.0,34.5004,34.5152,34.5004,34.5152,11100.0
2014-03-20 15:50:00,46.64,46.65,46.59,46.59,4100.0,34.5078,34.5152,34.4708,34.4708,4100.0
2014-03-20 15:55:00,46.58,46.69,46.58,46.69,10700.0,34.4634,34.5448,34.4634,34.5448,10700.0
2014-03-21 09:30:00,46.86,47.1,46.85,47.1,15000.0,34.6706,34.8481,34.6632,34.8481,15000.0
2014-03-21 09:35:00,47.18,47.19,47.13,47.15,19900.0,34.9073,34.9147,34.8703,34.8851,19900.0
2014-03-21 09:40:00,47.15,47.15,47.1,47.12,5300.0,34.8851,34.8851,34.8481,34.8629,5300.0
2014-03-21 09:45:00,47.17,47.17,47.13,47.16,6200.0,34.8999,34.8999,34.8703,34.8925,6200.0
2014-03-21 09:50:00,47.14,47.22,47.14,47.22,15100.0,34.8777,34.9369,34.8777,34.9369,15100.0
2014-03-21 09:55:00,47.25,47.25,47.16,47.16,1700.0,34.9591,34.9591,34.8925,34.8925,1700.0
2014-03-21 10:00:00,47.17,47.18,47.14,47.15,10500.0,34.8999,34.9073,34.8777,34.8851,10500.0
2014-03-21 10:05:00,47.17,47.17,47.11,47.11,1900.0,34.8999,34.8999,34.8555,34.8555,1900.0
2014-03-21 10:10:00,47.1,47.18,47.08,47.18,61000.0,34.8481,34.9073,34.8333,34.9073,61000.0
2014-03-21 10:15:00,47.17,47.2,47.17,47.2,4400.0,34.8999,34.9221,34.8999,34.9221,4400.0
2014-03-21 10:20:00,47.16,47.18,47.15,47.18,6700.0,34.8925,34.9073,34.8851,34.9073,6700.0
2014-03-21 10:25:00,47.2,47.2,47.2,47.2,300.0,34.9221,34.9221,34.9221,34.9221,300.0
2014-03-21 10:30:00,47.22,47.24,47.22,47.24,1400.0,34.9369,34.9517,34.9369,34.9517,1400.0
2014-03-21 10:35:00,47.17,47.21,47.17,47.21,600.0,34.8999,34.9295,34.8999,34.9295,600.0
2014-03-21 10:40:00,47.18,47.18,47.18,47.18,100.0,34.9073,34.9073,34.9073,34.9073,100.0
2014-03-21 10:45:00,47.22,47.22,47.21,47.21,8700.0,34.9369,34.9369,34.9295,34.9295,8700.0
2014-03-21 10:50:00,47.2,47.2,47.2,47.2,300.0,34.9221,34.9221,34.9221,34.9221,300.0
2014-03-21 10:55:00,47.24,47.26,47.21,47.26,2500.0,34.9517,34.9665,34.9295,34.9665,2500.0
2014-03-21 11:00:00,47.27,47.31,47.27,47.27,1300.0,34.9739,35.0035,34.9739,34.9739,1300.0
2014-03-21 11:05:00,47.28,47.31,47.28,47.31,1100.0,34.9813,35.0035,34.9813,35.0035,1100.0
2014-03-21 11:10:00,47.29,47.29,47.29,47.29,300.0,34.9887,34.9887,34.9887,34.9887,300.0
2014-03-21 11:15:00,47.31,47.31,47.27,47.27,500.0,35.0035,35.0035,34.9739,34.9739,500.0
2014-03-21 11:20:00,47.32,47.35,47.3,47.32,3500.0,35.0109,35.0331,34.9961,35.0109,3500.0
2014-03-21 11:25:00,47.32,47.32,47.32,47.32,200.0,35.0109,35.0109,35.0109,35.0109,200.0
2014-03-21 11:30:00,47.37,47.38,47.35,47.38,600.0,35.0479,35.0553,35.0331,35.0553,600.0
2014-03-21 11:35:00,47.4,47.41,47.38,47.4,1200.0,35.0701,35.0775,35.0553,35.0701,1200.0
2014-03-21 11:40:00,47.41,47.41,47.37,47.37,8400.0,35.0775,35.0775,35.0479,35.0479,8400.0
2014-03-21 11:45:00,47.39,47.39,47.37,47.37,300.0,35.0627,35.0627,35.0479,35.0479,300.0
2014-03-21 11:50:00,47.4,47.4,47.4,47.4,100.0,35.0701,35.0701,35.0701,35.0701,100.0
2014-03-21 11:55:00,47.39,47.39,47.37,47.39,1100.0,35.0627,35.0627,35.0479,35.0627,1100.0
2014-03-21 12:00:00,47.37,47.39,47.37,47.37,2000.0,35.0479,35.0627,35.0479,35.0479,2000.0
2014-03-21 12:05:00,47.4,47.4,47.4,47.4,300.0,35.0701,35.0701,35.0701,35.0701,300.0
2014-03-21 12:10:00,47.4,47.42,47.4,47.42,1500.0,35.0701,35.0849,35.0701,35.0849,1500.0
2014-03-21 12:15:00,47.42,47.42,47.39,47.39,900.0,35.0849,35.0849,35.0627,35.0627,900.0
2014-03-21 12:20:00,47.4,47.4,47.4,47.4,200.0,35.0701,35.0701,35.0701,35.0701,200.0
2014-03-21 12:25:00,47.4,47.4,47.4,47.4,0.0,35.0701,35.0701,35.0701,35.0701,0.0
2014-03-21 12:30:00,47.4,47.4,47.4,47.4,0.0,35.0701,35.0701,35.0701,35.0701,0.0
2014-03-21 12:35:00,47.31,47.31,47.3,47.3,200.0,35.0035,35.0035,34.9961,34.9961,200.0
2014-03-21 12:40:00,47.3,47.32,47.3,47.31,900.0,34.9961,35.0109,34.9961,35.0035,900.0
2014-03-21 12:45:00,47.28,47.3,47.22,47.22,2700.0,34.9813,34.9961,34.9369,34.9369,2700.0
2014-03-21 12:50:00,47.21,47.22,47.2,47.22,2300.0,34.9295,34.9369,34.9221,34.9369,2300.0
2014-03-21 12:55:00,47.25,47.3,47.25,47.3,3400.0,34.9591,34.9961,34.9591,34.9961,3400.0
2014-03-21 13:00:00,47.3,47.31,47.28,47.28,9700.0,34.9961,35.0035,34.9813,34.9813,9700.0
2014-03-21 13:05:00,47.3,47.31,47.28,47.31,2800.0,34.9961,35.0035,34.9813,35.0035,2800.0
2014-03-21 13:10:00,47.29,47.29,47.23,47.24,5000.0,34.9887,34.9887,34.9443,34.9517,5000.0
2014-03-21 13:15:00,47.24,47.24,47.2,47.23,3600.0,34.9517,34.9517,34.9221,34.9443,3600.0
2014-03-21 13:20:00,47.25,47.25,47.17,47.19,6000.0,34.9591,34.9591,34.8999,34.9147,6000.0
2014-03-21 13:25:00,47.2,47.2,47.17,47.19,2400.0,34.9221,34.9221,34.8999,34.9147,2400.0
2014-03-21 13:30:00,47.18,47.19,47.18,47.19,4200.0,34.9073,34.9147,34.9073,34.9147,4200.0
2014-03-21 13:35:00,47.22,47.22,47.19,47.21,3200.0,34.9369,34.9369,34.9147,34.9295,3200.0
2014-03-21 13:40:00,47.21,47.21,47.17,47.17,2700.0,34.9295,34.9295,34.8999,34.8999,2700.0
2014-03-21 13:45:00,47.14,47.15,47.11,47.11,1900.0,34.8777,34.8851,34.8555,34.8555,1900.0
2014-03-21 13:50:00,47.12,47.14,47.1,47.12,6800.0,34.8629,34.8777,34.8481,34.8629,6800.0
2014-03-21 13:55:00,47.12,47.12,47.08,47.08,4300.0,34.8629,34.8629,34.8333,34.8333,4300.0
2014-03-21 14:00:00,47.07,47.08,47.06,47.08,5200.0,34.8259,34.8333,34.8185,34.8333,5200.0
2014-03-21 14:05:00,47.08,47.12,47.08,47.11,2200.0,34.8333,34.8629,34.8333,34.8555,2200.0
2014-03-21 14:10:00,47.12,47.12,47.09,47.1,4300.0,34.8629,34.8629,34.8407,34.8481,4300.0
2014-03-21 14:15:00,47.1,47.1,47.03,47.03,4200.0,34.8481,34.8481,34.7963,34.7963,4200.0
2014-03-21 14:20:00,47.03,47.03,46.97,46.99,11400.0,34.7963,34.7963,34.752,34.7668,11400.0
2014-03-21 14:25:00,46.98,46.98,46.94,46.94,17600.0,34.7594,34.7594,34.7298,34.7298,17600.0
2014-03-21 14:30:00,46.9,46.91,46.89,46.91,4000.0,34.7002,34.7076,34.6928,34.7076,4000.0
2014-03-21 14:35:00,46.92,47.03,46.92,47.03,12100.0,34.715,34.7963,34.715,34.7963,12100.0
2014-03-21 14:40:00,47.05,47.05,46.99,47.04,3600.0,34.8111,34.8111,34.7668,34.8037,3600.0
2014-03-21 14:45:00,47.08,47.08,47.03,47.05,6300.0,34.8333,34.8333,34.7963,34.8111,6300.0
2014-03-21 14:50:00,47.06,47.1,47.06,47.06,5800.0,34.8185,34.8481,34.8185,34.8185,5800.0
2014-03-21 14:55:00,47.08,47.08,47.03,47.07,12000.0,34.8333,34.8333,34.7963,34.8259,12000.0
2014-03-21 15:00:00,47.07,47.07,47.01,47.01,10400.0,34.8259,34.8259,34.7816,34.7816,10400.0
2014-03-21 15:05:00,47.03,47.07,47.02,47.05,3500.0,34.7963,34.8259,34.7889,34.8111,3500.0
2014-03-21 15:10:00,47.09,47.09,47.02,47.02,8100.0,34.8407,34.8407,34.7889,34.7889,8100.0
2014-03-21 15:15:00,47.02,47.03,47.01,47.02,8400.0,34.7889,34.7963,34.7816,34.7889,8400.0
2014-03-21 15:20:00,47.03,47.03,46.98,47.01,6900.0,34.7963,34.7963,34.7594,34.7816,6900.0
2014-03-21 15:25:00,47.02,47.05,47.01,47.05,6300.0,34.7889,34.8111,34.7816,34.8111,6300.0
2014-03-21 15:30:00,47.04,47.04,46.99,46.99,7400.0,34.8037,34.8037,34.7668,34.7668,7400.0
2014-03-21 15:35:00,46.98,46.98,46.94,46.94,5700.0,34.7594,34.7594,34.7298,34.7298,5700.0
2014-03-21 15:40:00,46.92,46.95,46.91,46.94,6900.0,34.715,34.7372,34.7076,34.7298,6900.0
2014-03-21 15:45:00,46.95,46.96,46.89,46.94,15400.0,34.7372,34.7446,34.6928,34.7298,15400.0
2014-03-21 15:50:00,46.92,46.99,46.92,46.96,12200.0,34.715,34.7668,34.715,34.7446,12200.0
2014-03-21 15:55:00,46.98,47.0,46.96,46.97,19000.0,34.7594,34.7742,34.7446,34.752,19000.0
2014-03-24 09:30:00,47.18,47.34,47.18,47.33,36700.0,34.9073,35.0257,34.9073,35.0183,36700.0
2014-03-24 09:35:00,47.32,47.32,47.26,47.27,12000.0,35.0109,35.0109,34.9665,34.9739,12000.0
2014-03-24 09:40:00,47.28,47.3,47.21,47.21,17400.0,34.9813,34.9961,34.9295,34.9295,17400.0
2014-03-24 09:45:00,47.26,47.3,47.18,47.21,11200.0,34.9665,34.9961,34.9073,34.9295,11200.0
2014-03-24 09:50:00,47.21,47.3,47.21,47.3,2800.0,34.9295,34.9961,34.9295,34.9961,2800.0
2014-03-24 09:55:00,47.29,47.32,47.21,47.21,14200.0,34.9887,35.0109,34.9295,34.9295,14200.0
2014-03-24 10:00:00,47.2,47.21,47.14,47.18,6700.0,34.9221,34.9295,34.8777,34.9073,6700.0
2014-03-24 10:05:00,47.14,47.19,47.09,47.15,9400.0,34.8777,34.9147,34.8407,34.8851,9400.0
2014-03-24 10:10:00,47.18,47.18,47.09,47.09,4900.0,34.9073,34.9073,34.8407,34.8407,4900.0
2014-03-24 10:15:00,47.09,47.15,47.09,47.12,3100.0,34.8407,34.8851,34.8407,34.8629,3100.0
2014-03-24 10:20:00,47.12,47.17,47.09,47.16,93600.0,34.8629,34.8999,34.8407,34.8925,93600.0
2014-03-24 10:25:00,47.14,47.14,47.07,47.13,9800.0,34.8777,34.8777,34.8259,34.8703,9800.0
2014-03-24 10:30:00,47.12,47.12,47.06,47.06,1700.0,34.8629,34.8629,34.8185,34.8185,1700.0
2014-03-24 10:35:00,47.07,47.1,47.04,47.08,4300.0,34.8259,34.8481,34.8037,34.8333,4300.0
2014-03-24 10:40:00,47.1,47.12,47.06,47.12,153600.0,34.8481,34.8629,34.8185,34.8629,153600.0
2014-03-24 10:45:00,47.11,47.13,47.08,47.1,1400.0,34.8555,34.8703,34.8333,34.8481,1400.0
2014-03-24 10:50:00,47.06,47.12,47.06,47.08,1600.0,34.8185,34.8629,34.8185,34.8333,1600.0
2014-03-24 10:55:00,47.09,47.11,47.05,47.08,7600.0,34.8407,34.8555,34.8111,34.8333,7600.0
2014-03-24 11:00:00,47.08,47.08,47.01,47.03,17000.0,34.8333,34.8333,34.7816,34.7963,17000.0
2014-03-24 11:05:00,47.01,47.05,47.0,47.05,17800.0,34.7816,34.8111,34.7742,34.8111,17800.0
2014-03-24 11:10:00,47.03,47.09,46.99,47.09,1400.0,34.7963,34.8407,34.7668,34.8407,1400.0
2014-03-24 11:15:00,47.06,47.12,47.03,47.12,9200.0,34.8185,34.8629,34.7963,34.8629,9200.0
2014-03-24 11:20:00,47.08,47.13,47.08,47.12,7400.0,34.8333,34.8703,34.8333,34.8629,7400.0
2014-03-24 11:25:00,47.14,47.17,47.12,47.13,10100.0,34.8777,34.8999,34.8629,34.8703,10100.0
2014-03-24 11:30:00,47.09,47.15,47.09,47.12,7600.0,34.8407,34.8851,34.8407,34.8629,7600.0
2014-03-24 11:35:00,47.12,47.15,47.11,47.11,1900.0,34.8629,34.8851,34.8555,34.8555,1900.0
2014-03-24 11:40:00,47.1,47.1,47.08,47.09,2400.0,34.8481,34.8481,34.8333,34.8407,2400.0
2014-03-24 11:45:00,47.09,47.11,47.03,47.09,9100.0,34.8407,34.8555,34.7963,34.8407,9100.0
2014-03-24 11:50:00,47.07,47.13,47.06,47.11,3200.0,34.8259,34.8703,34.8185,34.8555,3200.0
2014-03-24 11:55:00,47.12,47.13,47.11,47.13,4500.0,34.8629,34.8703,34.8555,34.8703,4500.0
2014-03-24 12:00:00,47.08,47.17,47.08,47.14,5500.0,34.8333,34.8999,34.8333,34.8777,5500.0
2014-03-24 12:05:00,47.16,47.17,47.11,47.12,38900.0,34.8925,34.8999,34.8555,34.8629,38900.0
2014-03-24 12:10:00,47.15,47.15,47.08,47.08,2500.0,34.8851,34.8851,34.8333,34.8333,2500.0
2014-03-24 12:15:00,47.07,47.13,47.07,47.1,7100.0,34.8259,34.8703,34.8259,34.8481,7100.0
2014-03-24 12:20:00,47.09,47.12,47.09,47.11,4700.0,34.8407,34.8629,34.8407,34.8555,4700.0
2014-03-24 12:25:00,47.13,47.13,47.06,47.07,900.0,34.8703,34.8703,34.8185,34.8259,900.0
2014-03-24 12:30:00,47.03,47.03,46.98,47.03,1600.0,34.7963,34.7963,34.7594,34.7963,1600.0
2014-03-24 12:35:00,47.0,47.03,46.99,47.01,3600.0,34.7742,34.7963,34.7668,34.7816,3600.0
2014-03-24 12:40:00,47.01,47.02,46.97,46.97,3100.0,34.7816,34.7889,34.752,34.752,3100.0
2014-03-24 12:45:00,47.0,47.0,46.97,46.97,1400.0,34.7742,34.7742,34.752,34.752,1400.0
2014-03-24 12:50:00,47.02,47.08,47.0,47.06,1500.0,34.7889,34.8333,34.7742,34.8185,1500.0
2014-03-24 12:55:00,47.04,47.08,47.04,47.06,4000.0,34.8037,34.8333,34.8037,34.8185,4000.0
2014-03-24 13:00:00,47.07,47.11,47.06,47.1,4300.0,34.8259,34.8555,34.8185,34.8481,4300.0
2014-03-24 13:05:00,47.1,47.14,47.08,47.08,1800.0,34.8481,34.8777,34.8333,34.8333,1800.0
2014-03-24 13:10:00,47.08,47.14,47.08,47.13,6100.0,34.8333,34.8777,34.8333,34.8703,6100.0
2014-03-24 13:15:00,47.14,47.14,47.11,47.12,3000.0,34.8777,34.8777,34.8555,34.8629,3000.0
2014-03-24 13:20:00,47.14,47.16,47.11,47.13,14800.0,34.8777,34.8925,34.8555,34.8703,14800.0
2014-03-24 13:25:00,47.15,47.17,47.12,47.13,10000.0,34.8851,34.8999,34.8629,34.8703,10000.0
2014-03-24 13:30:00,47.16,47.23,47.16,47.23,3800.0,34.8925,34.9443,34.8925,34.9443,3800.0
2014-03-24 13:35:00,47.26,47.26,47.19,47.23,6100.0,34.9665,34.9665,34.9147,34.9443,6100.0
2014-03-24 13:40:00,47.21,47.23,47.21,47.23,2000.0,34.9295,34.9443,34.9295,34.9443,2000.0
2014-03-24 13:45:00,47.23,47.23,47.19,47.21,2000.0,34.9443,34.9443,34.9147,34.9295,2000.0
2014-03-24 13:50:00,47.19,47.27,47.18,47.27,8000.0,34.9147,34.9739,34.9073,34.9739,8000.0
2014-03-24 13:55:00,47.28,47.28,47.25,47.28,6200.0,34.9813,34.9813,34.9591,34.9813,6200.0
2014-03-24 14:00:00,47.28,47.34,47.27,47.3,5100.0,34.9813,35.0257,34.9739,34.9961,5100.0
2014-03-24 14:05:00,47.31,47.33,47.27,47.27,5200.0,35.0035,35.0183,34.9739,34.9739,5200.0
2014-03-24 14:10:00,47.27,47.3,47.23,47.25,27500.0,34.9739,34.9961,34.9443,34.9591,27500.0
2014-03-24 14:15:00,47.26,47.26,47.17,47.2,3900.0,34.9665,34.9665,34.8999,34.9221,3900.0
2014-03-24 14:20:00,47.19,47.24,47.17,47.19,3500.0,34.9147,34.9517,34.8999,34.9147,3500.0
2014-03-24 14:25:00,47.2,47.33,47.19,47.27,6300.0,34.9221,35.0183,34.9147,34.9739,6300.0
2014-03-24 14:30:00,47.27,47.27,47.21,47.23,3700.0,34.9739,34.9739,34.9295,34.9443,3700.0
2014-03-24 14:35:00,47.23,47.26,47.19,47.2,6200.0,34.9443,34.9665,34.9147,34.9221,6200.0
2014-03-24 14:40:00,47.23,47.28,47.23,47.28,3900.0,34.9443,34.9813,34.9443,34.9813,3900.0
2014-03-24 14:45:00,47.29,47.29,47.23,47.25,7300.0,34.9887,34.9887,34.9443,34.9591,7300.0
2014-03-24 14:50:00,47.26,47.27,47.22,47.22,5300.0,34.9665,34.9739,34.9369,34.9369,5300.0
2014-03-24 14:55:00,47.22,47.25,47.22,47.23,3600.0,34.9369,34.9591,34.9369,34.9443,3600.0
2014-03-24 15:00:00,47.23,47.23,47.19,47.19,7000.0,34.9443,34.9443,34.9147,34.9147,7000.0
2014-03-24 15:05:00,47.21,47.22,47.18,47.22,9000.0,34.9295,34.9369,34.9073,34.9369,9000.0
2014-03-24 15:10:00,47.21,47.21,47.16,47.16,4200.0,34.9295,34.9295,34.8925,34.8925,4200.0
2014-03-24 15:15:00,47.19,47.2,47.16,47.19,6300.0,34.9147,34.9221,34.8925,34.9147,6300.0
2014-03-24 15:20:00,47.18,47.24,47.17,47.24,11400.0,34.9073,34.9517,34.8999,34.9517,11400.0
2014-03-24 15:25:00,47.23,47.29,47.21,47.29,7500.0,34.9443,34.9887,34.9295,34.9887,7500.0
2014-03-24 15:30:00,47.27,47.33,47.27,47.31,12200.0,34.9739,35.0183,34.9739,35.0035,12200.0
2014-03-24 15:35:00,47.3,47.34,47.27,47.27,8500.0,34.9961,35.0257,34.9739,34.9739,8500.0
2014-03-24 15:40:00,47.28,47.3,47.27,47.28,4100.0,34.9813,34.9961,34.9739,34.9813,4100.0
2014-03-24 15:45:00,47.27,47.29,47.27,47.27,16200.0,34.9739,34.9887,34.9739,34.9739,16200.0
2014-03-24 15:50:00,47.26,47.27,47.23,47.26,23000.0,34.9665,34.9739,34.9443,34.9665,23000.0
2014-03-24 15:55:00,47.24,47.24,47.21,47.22,9200.0,34.9517,34.9517,34.9295,34.9369,9200.0
2014-03-25 09:30:00,47.69,47.76,47.63,47.69,16700.0,35.2847,35.3365,35.2403,35.2847,16700.0
2014-03-25 09:35:00,47.68,47.69,47.65,47.65,12000.0,35.2773,35.2847,35.2551,35.2551,12000.0
2014-03-25 09:40:00,47.62,47.68,47.62,47.66,4700.0,35.2329,35.2773,35.2329,35.2625,4700.0
2014-03-25 09:45:00,47.67,47.72,47.67,47.72,11900.0,35.2699,35.3069,35.2699,35.3069,11900.0
2014-03-25 09:50:00,47.73,47.73,47.71,47.71,6100.0,35.3143,35.3143,35.2995,35.2995,6100.0
2014-03-25 09:55:00,47.72,47.74,47.72,47.74,600.0,35.3069,35.3217,35.3069,35.3217,600.0
2014-03-25 10:00:00,47.73,47.73,47.67,47.72,17100.0,35.3143,35.3143,35.2699,35.3069,17100.0
2014-03-25 10:05:00,47.71,47.71,47.66,47.67,11700.0,35.2995,35.2995,35.2625,35.2699,11700.0
2014-03-25 10:10:00,47.73,47.75,47.67,47.69,9300.0,35.3143,35.3291,35.2699,35.2847,9300.0
2014-03-25 10:15:00,47.69,47.71,47.67,47.67,2000.0,35.2847,35.2995,35.2699,35.2699,2000.0
2014-03-25 10:20:00,47.68,47.71,47.65,47.65,4900.0,35.2773,35.2995,35.2551,35.2551,4900.0
2014-03-25 10:25:00,47.62,47.68,47.62,47.68,1300.0,35.2329,35.2773,35.2329,35.2773,1300.0
2014-03-25 10:30:00,47.63,47.64,47.62,47.62,1800.0,35.2403,35.2477,35.2329,35.2329,1800.0
2014-03-25 10:35:00,47.61,47.61,47.59,47.59,1200.0,35.2255,35.2255,35.2107,35.2107,1200.0
2014-03-25 10:40:00,47.6,47.61,47.59,47.59,1900.0,35.2181,35.2255,35.2107,35.2107,1900.0
2014-03-25 10:45:00,47.6,47.62,47.57,47.57,3400.0,35.2181,35.2329,35.1959,35.1959,3400.0
2014-03-25 10:50:00,47.54,47.56,47.54,47.56,1900.0,35.1737,35.1885,35.1737,35.1885,1900.0
2014-03-25 10:55:00,47.56,47.56,47.55,47.56,2500.0,35.1885,35.1885,35.1811,35.1885,2500.0
2014-03-25 11:00:00,47.55,47.65,47.55,47.61,16300.0,35.1811,35.2551,35.1811,35.2255,16300.0
2014-03-25 11:05:00,47.62,47.63,47.6,47.63,9800.0,35.2329,35.2403,35.2181,35.2403,9800.0
2014-03-25 11:10:00,47.62,47.63,47.59,47.61,1700.0,35.2329,35.2403,35.2107,35.2255,1700.0
2014-03-25 11:15:00,47.63,47.63,47.63,47.63,200.0,35.2403,35.2403,35.2403,35.2403,200.0
2014-03-25 11:20:00,47.66,47.66,47.66,47.66,100.0,35.2625,35.2625,35.2625,35.2625,100.0
2014-03-25 11:25:00,47.68,47.68,47.66,47.66,1800.0,35.2773,35.2773,35.2625,35.2625,1800.0
2014-03-25 11:30:00,47.67,47.67,47.64,47.64,2400.0,35.2699,35.2699,35.2477,35.2477,2400.0
2014-03-25 11:35:00,47.64,47.69,47.64,47.69,1400.0,35.2477,35.2847,35.2477,35.2847,1400.0
2014-03-25 11:40:00,47.68,47.71,47.68,47.69,1400.0,35.2773,35.2995,35.2773,35.2847,1400.0
2014-03-25 11:45:00,47.69,47.69,47.65,47.67,6800.0,35.2847,35.2847,35.2551,35.2699,6800.0
2014-03-25 11:50:00,47.65,47.66,47.63,47.63,2200.0,35.2551,35.2625,35.2403,35.2403,2200.0
2014-03-25 11:55:00,47.62,47.68,47.61,47.67,40800.0,35.2329,35.2773,35.2255,35.2699,40800.0
2014-03-25 12:00:00,47.66,47.67,47.64,47.64,7000.0,35.2625,35.2699,35.2477,35.2477,7000.0
2014-03-25 12:05:00,47.68,47.7,47.68,47.7,2300.0,35.2773,35.2921,35.2773,35.2921,2300.0
2014-03-25 12:10:00,47.7,47.71,47.68,47.71,2700.0,35.2921,35.2995,35.2773,35.2995,2700.0
2014-03-25 12:15:00,47.67,47.68,47.65,47.66,4300.0,35.2699,35.2773,35.2551,35.2625,4300.0
2014-03-25 12:20:00,47.64,47.64,47.64,47.64,200.0,35.2477,35.2477,35.2477,35.2477,200.0
2014-03-25 12:25:00,47.61,47.61,47.61,47.61,100.0,35.2255,35.2255,35.2255,35.2255,100.0
2014-03-25 12:30:00,47.66,47.72,47.66,47.7,63700.0,35.2625,35.3069,35.2625,35.2921,63700.0
2014-03-25 12:35:00,47.72,47.74,47.72,47.73,700.0,35.3069,35.3217,35.3069,35.3143,700.0
2014-03-25 12:40:00,47.78,47.78,47.75,47.75,4100.0,35.3513,35.3513,35.3291,35.3291,4100.0
2014-03-25 12:45:00,47.72,47.76,47.72,47.76,500.0,35.3069,35.3365,35.3069,35.3365,500.0
2014-03-25 12:50:00,47.75,47.78,47.75,47.76,400.0,35.3291,35.3513,35.3291,35.3365,400.0
2014-03-25 12:55:00,47.77,47.81,47.77,47.8,2200.0,35.3439,35.3735,35.3439,35.3661,2200.0
2014-03-25 13:00:00,47.8,47.8,47.77,47.8,1200.0,35.3661,35.3661,35.3439,35.3661,1200.0
2014-03-25 13:05:00,47.81,47.82,47.79,47.82,28700.0,35.3735,35.3809,35.3587,35.3809,28700.0
2014-03-25 13:10:00,47.8,47.81,47.8,47.81,900.0,35.3661,35.3735,35.3661,35.3735,900.0
2014-03-25 13:15:00,47.8,47.83,47.8,47.83,2100.0,35.3661,35.3882,35.3661,35.3882,2100.0
2014-03-25 13:20:00,47.83,47.88,47.83,47.86,16100.0,35.3882,35.4252,35.3882,35.4104,16100.0
2014-03-25 13:25:00,47.88,47.88,47.84,47.86,4500.0,35.4252,35.4252,35.3956,35.4104,4500.0
2014-03-25 13:30:00,47.86,47.89,47.85,47.85,2100.0,35.4104,35.4326,35.403,35.403,2100.0
2014-03-25 13:35:00,47.8,47.8,47.8,47.8,100.0,35.3661,35.3661,35.3661,35.3661,100.0
2014-03-25 13:40:00,47.81,47.81,47.8,47.8,600.0,35.3735,35.3735,35.3661,35.3661,600.0
2014-03-25 13:45:00,47.85,47.85,47.8,47.83,1000.0,35.403,35.403,35.3661,35.3882,1000.0
2014-03-25 13:50:00,47.81,47.81,47.77,47.79,1600.0,35.3735,35.3735,35.3439,35.3587,1600.0
2014-03-25 13:55:00,47.79,47.81,47.77,47.78,1400.0,35.3587,35.3735,35.3439,35.3513,1400.0
2014-03-25 14:00:00,47.83,47.84,47.81,47.83,1300.0,35.3882,35.3956,35.3735,35.3882,1300.0
2014-03-25 14:05:00,47.82,47.82,47.8,47.8,1700.0,35.3809,35.3809,35.3661,35.3661,1700.0
2014-03-25 14:10:00,47.81,47.87,47.81,47.87,6100.0,35.3735,35.4178,35.3735,35.4178,6100.0
2014-03-25 14:15:00,47.84,47.84,47.81,47.81,1300.0,35.3956,35.3956,35.3735,35.3735,1300.0
2014-03-25 14:20:00,47.78,47.83,47.78,47.83,1300.0,35.3513,35.3882,35.3513,35.3882,1300.0
2014-03-25 14:25:00,47.83,47.83,47.78,47.78,4100.0,35.3882,35.3882,35.3513,35.3513,4100.0
2014-03-25 14:30:00,47.79,47.82,47.79,47.8,3200.0,35.3587,35.3809,35.3587,35.3661,3200.0
2014-03-25 14:35:00,47.8,47.83,47.79,47.81,6400.0,35.3661,35.3882,35.3587,35.3735,6400.0
2014-03-25 14:40:00,47.81,47.81,47.77,47.77,4400.0,35.3735,35.3735,35.3439,35.3439,4400.0
2014-03-25 14:45:00,47.78,47.79,47.74,47.74,2100.0,35.3513,35.3587,35.3217,35.3217,2100.0
2014-03-25 14:50:00,47.73,47.75,47.73,47.75,2300.0,35.3143,35.3291,35.3143,35.3291,2300.0
2014-03-25 14:55:00,47.76,47.78,47.75,47.77,2300.0,35.3365,35.3513,35.3291,35.3439,2300.0
2014-03-25 15:00:00,47.75,47.76,47.74,47.76,3500.0,35.3291,35.3365,35.3217,35.3365,3500.0
2014-03-25 15:05:00,47.74,47.77,47.72,47.74,3600.0,35.3217,35.3439,35.3069,35.3217,3600.0
2014-03-25 15:10:00,47.77,47.79,47.76,47.77,4900.0,35.3439,35.3587,35.3365,35.3439,4900.0
2014-03-25 15:15:00,47.81,47.81,47.77,47.77,1900.0,35.3735,35.3735,35.3439,35.3439,1900.0
2014-03-25 15:20:00,47.81,47.83,47.77,47.77,6500.0,35.3735,35.3882,35.3439,35.3439,6500.0
2014-03-25 15:25:00,47.77,47.8,47.76,47.78,3000.0,35.3439,35.3661,35.3365,35.3513,3000.0
2014-03-25 15:30:00,47.78,47.8,47.78,47.78,900.0,35.3513,35.3661,35.3513,35.3513,900.0
2014-03-25 15:35:00,47.76,47.76,47.74,47.76,22500.0,35.3365,35.3365,35.3217,35.3365,22500.0
2014-03-25 15:40:00,47.76,47.77,47.76,47.76,500.0,35.3365,35.3439,35.3365,35.3365,500.0
2014-03-25 15:45:00,47.76,47.76,47.72,47.76,4500.0,35.3365,35.3365,35.3069,35.3365,4500.0
2014-03-25 15:50:00,47.73,47.75,47.73,47.73,1500.0,35.3143,35.3291,35.3143,35.3143,1500.0
2014-03-25 15:55:00,47.75,47.77,47.74,47.75,5000.0,35.3291,35.3439,35.3217,35.3291,5000.0
2014-03-26 09:30:00,48.14,48.23,48.05,48.23,14300.0,35.6176,35.6842,35.551,35.6842,14300.0
2014-03-26 09:35:00,48.18,48.21,48.14,48.2,15100.0,35.6472,35.6694,35.6176,35.662,15100.0
2014-03-26 09:40:00,48.2,48.22,48.19,48.21,12400.0,35.662,35.6768,35.6546,35.6694,12400.0
2014-03-26 09:45:00,48.22,48.23,48.11,48.15,9400.0,35.6768,35.6842,35.5954,35.625,9400.0
2014-03-26 09:50:00,48.15,48.15,48.08,48.08,3400.0,35.625,35.625,35.5732,35.5732,3400.0
2014-03-26 09:55:00,48.15,48.16,48.12,48.16,1300.0,35.625,35.6324,35.6028,35.6324,1300.0
2014-03-26 10:00:00,48.15,48.17,48.12,48.17,500.0,35.625,35.6398,35.6028,35.6398,500.0
2014-03-26 10:05:00,48.15,48.2,48.15,48.19,9600.0,35.625,35.662,35.625,35.6546,9600.0
2014-03-26 10:10:00,48.19,48.21,48.19,48.2,900.0,35.6546,35.6694,35.6546,35.662,900.0
2014-03-26 10:15:00,48.2,48.22,48.13,48.15,2000.0,35.662,35.6768,35.6102,35.625,2000.0
2014-03-26 10:20:00,48.13,48.16,48.11,48.11,1200.0,35.6102,35.6324,35.5954,35.5954,1200.0
2014-03-26 10:25:00,48.12,48.15,48.12,48.15,1000.0,35.6028,35.625,35.6028,35.625,1000.0
2014-03-26 10:30:00,48.13,48.19,48.13,48.19,600.0,35.6102,35.6546,35.6102,35.6546,600.0
2014-03-26 10:35:00,48.16,48.18,48.14,48.18,1500.0,35.6324,35.6472,35.6176,35.6472,1500.0
2014-03-26 10:40:00,48.17,48.18,48.15,48.18,9600.0,35.6398,35.6472,35.625,35.6472,9600.0
2014-03-26 10:45:00,48.16,48.16,48.13,48.13,2400.0,35.6324,35.6324,35.6102,35.6102,2400.0
2014-03-26 10:50:00,48.13,48.18,48.13,48.13,5500.0,35.6102,35.6472,35.6102,35.6102,5500.0
2014-03-26 10:55:00,48.17,48.17,48.15,48.15,2400.0,35.6398,35.6398,35.625,35.625,2400.0
2014-03-26 11:00:00,48.17,48.21,48.17,48.21,1500.0,35.6398,35.6694,35.6398,35.6694,1500.0
2014-03-26 11:05:00,48.2,48.22,48.18,48.2,3000.0,35.662,35.6768,35.6472,35.662,3000.0
2014-03-26 11:10:00,48.2,48.21,48.19,48.21,4000.0,35.662,35.6694,35.6546,35.6694,4000.0
2014-03-26 11:15:00,48.22,48.22,48.16,48.19,30400.0,35.6768,35.6768,35.6324,35.6546,30400.0
2014-03-26 11:20:00,48.21,48.23,48.21,48.22,900.0,35.6694,35.6842,35.6694,35.6768,900.0
2014-03-26 11:25:00,48.21,48.25,48.2,48.22,9900.0,35.6694,35.699,35.662,35.6768,9900.0
2014-03-26 11:30:00,48.22,48.22,48.2,48.2,1300.0,35.6768,35.6768,35.662,35.662,1300.0
2014-03-26 11:35:00,48.18,48.2,48.16,48.16,1600.0,35.6472,35.662,35.6324,35.6324,1600.0
2014-03-26 11:40:00,48.17,48.17,48.08,48.09,8900.0,35.6398,35.6398,35.5732,35.5806,8900.0
2014-03-26 11:45:00,48.09,48.11,48.02,48.03,13300.0,35.5806,35.5954,35.5288,35.5362,13300.0
2014-03-26 11:50:00,48.05,48.09,48.05,48.05,1800.0,35.551,35.5806,35.551,35.551,1800.0
2014-03-26 11:55:00,48.03,48.07,48.03,48.07,2600.0,35.5362,35.5658,35.5362,35.5658,2600.0
2014-03-26 12:00:00,48.1,48.1,48.02,48.02,2600.0,35.588,35.588,35.5288,35.5288,2600.0
2014-03-26 12:05:00,48.02,48.04,48.02,48.04,200.0,35.5288,35.5436,35.5288,35.5436,200.0
2014-03-26 12:10:00,47.99,48.03,47.99,48.02,300.0,35.5066,35.5362,35.5066,35.5288,300.0
2014-03-26 12:15:00,48.03,48.03,48.0,48.0,16000.0,35.5362,35.5362,35.514,35.514,16000.0
2014-03-26 12:20:00,47.99,48.02,47.98,47.98,50500.0,35.5066,35.5288,35.4992,35.4992,50500.0
2014-03-26 12:25:00,47.98,47.99,47.97,47.97,52700.0,35.4992,35.5066,35.4918,35.4918,52700.0
2014-03-26 12:30:00,47.97,48.07,47.97,48.07,6400.0,35.4918,35.5658,35.4918,35.5658,6400.0
2014-03-26 12:35:00,48.05,48.11,48.05,48.09,72500.0,35.551,35.5954,35.551,35.5806,72500.0
2014-03-26 12:40:00,48.06,48.1,48.03,48.09,4500.0,35.5584,35.588,35.5362,35.5806,4500.0
2014-03-26 12:45:00,48.08,48.08,48.03,48.05,900.0,35.5732,35.5732,35.5362,35.551,900.0
2014-03-26 12:50:00,48.06,48.09,48.05,48.07,900.0,35.5584,35.5806,35.551,35.5658,900.0
2014-03-26 12:55:00,48.1,48.1,48.09,48.1,1600.0,35.588,35.588,35.5806,35.588,1600.0
2014-03-26 13:00:00,48.1,48.11,48.08,48.08,1300.0,35.588,35.5954,35.5732,35.5732,1300.0
2014-03-26 13:05:00,48.05,48.06,48.04,48.04,800.0,35.551,35.5584,35.5436,35.5436,800.0
2014-03-26 13:10:00,48.05,48.07,48.05,48.07,1600.0,35.551,35.5658,35.551,35.5658,1600.0
2014-03-26 13:15:00,48.05,48.07,48.04,48.05,34000.0,35.551,35.5658,35.5436,35.551,34000.0
2014-03-26 13:20:00,48.05,48.05,48.03,48.03,1800.0,35.551,35.551,35.5362,35.5362,1800.0
2014-03-26 13:25:00,48.01,48.01,47.94,47.94,2500.0,35.5214,35.5214,35.4696,35.4696,2500.0
2014-03-26 13:30:00,47.93,47.94,47.87,47.93,900.0,35.4622,35.4696,35.4178,35.4622,900.0
2014-03-26 13:35:00,47.93,47.93,47.93,47.93,0.0,35.4622,35.4622,35.4622,35.4622,0.0
2014-03-26 13:40:00,47.94,47.94,47.9,47.91,21700.0,35.4696,35.4696,35.44,35.4474,21700.0
2014-03-26 13:45:00,47.9,47.91,47.88,47.89,9400.0,35.44,35.4474,35.4252,35.4326,9400.0
2014-03-26 13:50:00,47.91,47.91,47.89,47.89,7400.0,35.4474,35.4474,35.4326,35.4326,7400.0
2014-03-26 13:55:00,47.88,47.93,47.88,47.92,15200.0,35.4252,35.4622,35.4252,35.4548,15200.0
2014-03-26 14:00:00,47.91,47.93,47.9,47.9,48900.0,35.4474,35.4622,35.44,35.44,48900.0
2014-03-26 14:05:00,47.9,47.91,47.88,47.91,34600.0,35.44,35.4474,35.4252,35.4474,34600.0
2014-03-26 14:10:00,47.91,47.91,47.86,47.86,86100.0,35.4474,35.4474,35.4104,35.4104,86100.0
2014-03-26 14:15:00,47.84,47.84,47.81,47.83,49000.0,35.3956,35.3956,35.3735,35.3882,49000.0
2014-03-26 14:20:00,47.83,47.88,47.83,47.87,31400.0,35.3882,35.4252,35.3882,35.4178,31400.0
2014-03-26 14:25:00,47.87,47.91,47.85,47.9,7100.0,35.4178,35.4474,35.403,35.44,7100.0
2014-03-26 14:30:00,47.89,47.89,47.86,47.88,16300.0,35.4326,35.4326,35.4104,35.4252,16300.0
2014-03-26 14:35:00,47.89,47.9,47.87,47.87,4700.0,35.4326,35.44,35.4178,35.4178,4700.0
2014-03-26 14:40:00,47.88,47.92,47.88,47.92,9800.0,35.4252,35.4548,35.4252,35.4548,9800.0
2014-03-26 14:45:00,47.92,47.95,47.91,47.95,11000.0,35.4548,35.477,35.4474,35.477,11000.0
2014-03-26 14:50:00,47.95,47.96,47.94,47.95,5000.0,35.477,35.4844,35.4696,35.477,5000.0
2014-03-26 14:55:00,47.96,47.99,47.96,47.98,6300.0,35.4844,35.5066,35.4844,35.4992,6300.0
2014-03-26 15:00:00,47.99,47.99,47.94,47.95,12800.0,35.5066,35.5066,35.4696,35.477,12800.0
2014-03-26 15:05:00,47.95,47.97,47.94,47.96,3200.0,35.477,35.4918,35.4696,35.4844,3200.0
2014-03-26 15:10:00,47.94,47.96,47.93,47.95,6900.0,35.4696,35.4844,35.4622,35.477,6900.0
2014-03-26 15:15:00,47.95,47.96,47.93,47.93,12900.0,35.477,35.4844,35.4622,35.4622,12900.0
2014-03-26 15:20:00,47.93,47.94,47.91,47.92,18800.0,35.4622,35.4696,35.4474,35.4548,18800.0
2014-03-26 15:25:00,47.92,47.93,47.88,47.91,36400.0,35.4548,35.4622,35.4252,35.4474,36400.0
2014-03-26 15:30:00,47.9,47.93,47.9,47.92,23600.0,35.44,35.4622,35.44,35.4548,23600.0
2014-03-26 15:35:00,47.93,47.95,47.91,47.93,62900.0,35.4622,35.477,35.4474,35.4622,62900.0
2014-03-26 15:40:00,47.93,47.94,47.89,47.91,47000.0,35.4622,35.4696,35.4326,35.4474,47000.0
2014-03-26 15:45:00,47.91,47.91,47.84,47.86,20800.0,35.4474,35.4474,35.3956,35.4104,20800.0
2014-03-26 15:50:00,47.85,47.87,47.85,47.86,39200.0,35.403,35.4178,35.403,35.4104,39200.0
2014-03-26 15:55:00,47.86,47.86,47.82,47.83,23500.0,35.4104,35.4104,35.3809,35.3882,23500.0
2014-03-27 09:30:00,47.94,48.01,47.85,47.88,2200.0,35.4696,35.5214,35.403,35.4252,2200.0
2014-03-27 09:35:00,47.98,48.02,47.92,47.92,4500.0,35.4992,35.5288,35.4548,35.4548,4500.0
2014-03-27 09:40:00,47.98,47.98,47.92,47.97,4900.0,35.4992,35.4992,35.4548,35.4918,4900.0
2014-03-27 09:45:00,47.97,48.01,47.94,48.01,2600.0,35.4918,35.5214,35.4696,35.5214,2600.0
2014-03-27 09:50:00,48.02,48.09,48.0,48.09,20700.0,35.5288,35.5806,35.514,35.5806,20700.0
2014-03-27 09:55:00,48.14,48.2,48.13,48.2,3800.0,35.6176,35.662,35.6102,35.662,3800.0
2014-03-27 10:00:00,48.15,48.2,48.12,48.2,1900.0,35.625,35.662,35.6028,35.662,1900.0
2014-03-27 10:05:00,48.21,48.28,48.21,48.28,1200.0,35.6694,35.7212,35.6694,35.7212,1200.0
2014-03-27 10:10:00,48.29,48.32,48.27,48.27,4000.0,35.7286,35.7508,35.7138,35.7138,4000.0
2014-03-27 10:15:00,48.28,48.32,48.27,48.31,7300.0,35.7212,35.7508,35.7138,35.7434,7300.0
2014-03-27 10:20:00,48.35,48.36,48.32,48.32,10200.0,35.773,35.7804,35.7508,35.7508,10200.0
2014-03-27 10:25:00,48.32,48.32,48.3,48.3,3400.0,35.7508,35.7508,35.736,35.736,3400.0
2014-03-27 10:30:00,48.33,48.33,48.33,48.33,100.0,35.7582,35.7582,35.7582,35.7582,100.0
2014-03-27 10:35:00,48.32,48.36,48.32,48.34,500.0,35.7508,35.7804,35.7508,35.7656,500.0
2014-03-27 10:40:00,48.36,48.36,48.33,48.33,3800.0,35.7804,35.7804,35.7582,35.7582,3800.0
2014-03-27 10:45:00,48.33,48.37,48.3,48.37,5000.0,35.7582,35.7878,35.736,35.7878,5000.0
2014-03-27 10:50:00,48.39,48.39,48.34,48.34,1400.0,35.8026,35.8026,35.7656,35.7656,1400.0
2014-03-27 10:55:00,48.35,48.37,48.35,48.37,1200.0,35.773,35.7878,35.773,35.7878,1200.0
2014-03-27 11:00:00,48.39,48.4,48.34,48.34,4000.0,35.8026,35.81,35.7656,35.7656,4000.0
2014-03-27 11:05:00,48.31,48.36,48.31,48.33,600.0,35.7434,35.7804,35.7434,35.7582,600.0
2014-03-27 11:10:00,48.29,48.29,48.28,48.28,700.0,35.7286,35.7286,35.7212,35.7212,700.0
2014-03-27 11:15:00,48.31,48.33,48.28,48.33,1200.0,35.7434,35.7582,35.7212,35.7582,1200.0
2014-03-27 11:20:00,48.32,48.35,48.31,48.34,800.0,35.7508,35.773,35.7434,35.7656,800.0
2014-03-27 11:25:00,48.36,48.37,48.34,48.37,2400.0,35.7804,35.7878,35.7656,35.7878,2400.0
2014-03-27 11:30:00,48.3,48.3,48.21,48.21,4000.0,35.736,35.736,35.6694,35.6694,4000.0
2014-03-27 11:35:00,48.23,48.24,48.22,48.22,600.0,35.6842,35.6916,35.6768,35.6768,600.0
2014-03-27 11:40:00,48.21,48.24,48.21,48.24,3900.0,35.6694,35.6916,35.6694,35.6916,3900.0
2014-03-27 11:45:00,48.22,48.25,48.22,48.24,500.0,35.6768,35.699,35.6768,35.6916,500.0
2014-03-27 11:50:00,48.21,48.22,48.19,48.22,900.0,35.6694,35.6768,35.6546,35.6768,900.0
2014-03-27 11:55:00,48.23,48.28,48.23,48.28,1800.0,35.6842,35.7212,35.6842,35.7212,1800.0
2014-03-27 12:00:00,48.24,48.26,48.24,48.25,2700.0,35.6916,35.7064,35.6916,35.699,2700.0
2014-03-27 12:05:00,48.21,48.23,48.21,48.23,500.0,35.6694,35.6842,35.6694,35.6842,500.0
2014-03-27 12:10:00,48.25,48.27,48.21,48.27,500.0,35.699,35.7138,35.6694,35.7138,500.0
2014-03-27 12:15:00,48.27,48.32,48.26,48.26,1000.0,35.7138,35.7508,35.7064,35.7064,1000.0
2014-03-27 12:20:00,48.28,48.31,48.28,48.31,14300.0,35.7212,35.7434,35.7212,35.7434,14300.0
2014-03-27 12:25:00,48.31,48.32,48.3,48.31,21200.0,35.7434,35.7508,35.736,35.7434,21200.0
2014-03-27 12:30:00,48.37,48.38,48.33,48.36,3600.0,35.7878,35.7952,35.7582,35.7804,3600.0
2014-03-27 12:35:00,48.34,48.36,48.32,48.36,800.0,35.7656,35.7804,35.7508,35.7804,800.0
2014-03-27 12:40:00,48.31,48.31,48.31,48.31,300.0,35.7434,35.7434,35.7434,35.7434,300.0
2014-03-27 12:45:00,48.3,48.37,48.3,48.37,1100.0,35.736,35.7878,35.736,35.7878,1100.0
2014-03-27 12:50:00,48.35,48.35,48.28,48.28,10300.0,35.773,35.773,35.7212,35.7212,10300.0
2014-03-27 12:55:00,48.29,48.3,48.28,48.3,1100.0,35.7286,35.736,35.7212,35.736,1100.0
2014-03-27 13:00:00,48.32,48.34,48.31,48.34,400.0,35.7508,35.7656,35.7434,35.7656,400.0
2014-03-27 13:05:00,48.35,48.37,48.34,48.37,3900.0,35.773,35.7878,35.7656,35.7878,3900.0
2014-03-27 13:10:00,48.33,48.33,48.31,48.31,300.0,35.7582,35.7582,35.7434,35.7434,300.0
2014-03-27 13:15:00,48.3,48.3,48.3,48.3,400.0,35.736,35.736,35.736,35.736,400.0
2014-03-27 13:20:00,48.3,48.33,48.3,48.33,300.0,35.736,35.7582,35.736,35.7582,300.0
2014-03-27 13:25:00,48.34,48.37,48.33,48.34,2500.0,35.7656,35.7878,35.7582,35.7656,2500.0
2014-03-27 13:30:00,48.37,48.37,48.3,48.3,2300.0,35.7878,35.7878,35.736,35.736,2300.0
2014-03-27 13:35:00,48.32,48.32,48.31,48.31,900.0,35.7508,35.7508,35.7434,35.7434,900.0
2014-03-27 13:40:00,48.3,48.34,48.3,48.32,3600.0,35.736,35.7656,35.736,35.7508,3600.0
2014-03-27 13:45:00,48.33,48.34,48.31,48.31,600.0,35.7582,35.7656,35.7434,35.7434,600.0
2014-03-27 13:50:00,48.33,48.33,48.33,48.33,500.0,35.7582,35.7582,35.7582,35.7582,500.0
2014-03-27 13:55:00,48.34,48.34,48.34,48.34,600.0,35.7656,35.7656,35.7656,35.7656,600.0
2014-03-27 14:00:00,48.35,48.36,48.33,48.36,3300.0,35.773,35.7804,35.7582,35.7804,3300.0
2014-03-27 14:05:00,48.29,48.32,48.29,48.32,600.0,35.7286,35.7508,35.7286,35.7508,600.0
2014-03-27 14:10:00,48.33,48.38,48.33,48.36,6700.0,35.7582,35.7952,35.7582,35.7804,6700.0
2014-03-27 14:15:00,48.38,48.38,48.31,48.31,2800.0,35.7952,35.7952,35.7434,35.7434,2800.0
2014-03-27 14:20:00,48.35,48.35,48.3,48.3,1600.0,35.773,35.773,35.736,35.736,1600.0
2014-03-27 14:25:00,48.33,48.37,48.33,48.36,1500.0,35.7582,35.7878,35.7582,35.7804,1500.0
2014-03-27 14:30:00,48.36,48.39,48.35,48.39,4900.0,35.7804,35.8026,35.773,35.8026,4900.0
2014-03-27 14:35:00,48.36,48.36,48.32,48.35,2400.0,35.7804,35.7804,35.7508,35.773,2400.0
2014-03-27 14:40:00,48.38,48.39,48.35,48.39,4800.0,35.7952,35.8026,35.773,35.8026,4800.0
2014-03-27 14:45:00,48.37,48.4,48.36,48.4,1900.0,35.7878,35.81,35.7804,35.81,1900.0
2014-03-27 14:50:00,48.38,48.39,48.34,48.39,3000.0,35.7952,35.8026,35.7656,35.8026,3000.0
2014-03-27 14:55:00,48.35,48.37,48.35,48.37,300.0,35.773,35.7878,35.773,35.7878,300.0
2014-03-27 15:00:00,48.37,48.37,48.32,48.32,600.0,35.7878,35.7878,35.7508,35.7508,600.0
2014-03-27 15:05:00,48.32,48.32,48.3,48.32,2700.0,35.7508,35.7508,35.736,35.7508,2700.0
2014-03-27 15:10:00,48.35,48.35,48.32,48.32,3400.0,35.773,35.773,35.7508,35.7508,3400.0
2014-03-27 15:15:00,48.34,48.36,48.34,48.34,14800.0,35.7656,35.7804,35.7656,35.7656,14800.0
2014-03-27 15:20:00,48.34,48.37,48.32,48.37,90400.0,35.7656,35.7878,35.7508,35.7878,90400.0
2014-03-27 15:25:00,48.38,48.38,48.38,48.38,500.0,35.7952,35.7952,35.7952,35.7952,500.0
2014-03-27 15:30:00,48.39,48.39,48.38,48.38,200.0,35.8026,35.8026,35.7952,35.7952,200.0
2014-03-27 15:35:00,48.39,48.4,48.39,48.4,400.0,35.8026,35.81,35.8026,35.81,400.0
2014-03-27 15:40:00,48.44,48.44,48.4,48.42,2500.0,35.8396,35.8396,35.81,35.8248,2500.0
2014-03-27 15:45:00,48.39,48.41,48.39,48.41,400.0,35.8026,35.8174,35.8026,35.8174,400.0
2014-03-27 15:50:00,48.4,48.45,48.4,48.45,15900.0,35.81,35.847,35.81,35.847,15900.0
2014-03-27 15:55:00,48.44,48.44,48.42,48.43,18500.0,35.8396,35.8396,35.8248,35.8322,18500.0
2014-03-28 09:30:00,48.79,48.83,48.75,48.83,14200.0,36.0985,36.1281,36.0689,36.1281,14200.0
2014-03-28 09:35:00,48.85,48.9,48.85,48.9,3800.0,36.1429,36.1799,36.1429,36.1799,3800.0
2014-03-28 09:40:00,48.94,49.0,48.94,49.0,8500.0,36.2095,36.2539,36.2095,36.2539,8500.0
2014-03-28 09:45:00,49.0,49.02,48.97,48.98,7100.0,36.2539,36.2687,36.2317,36.2391,7100.0
2014-03-28 09:50:00,48.99,49.0,48.98,48.98,3200.0,36.2465,36.2539,36.2391,36.2391,3200.0
2014-03-28 09:55:00,48.97,48.99,48.94,48.98,4000.0,36.2317,36.2465,36.2095,36.2391,4000.0
2014-03-28 10:00:00,49.01,49.04,49.0,49.02,1900.0,36.2613,36.2835,36.2539,36.2687,1900.0
2014-03-28 10:05:00,49.0,49.02,48.99,49.01,4400.0,36.2539,36.2687,36.2465,36.2613,4400.0
2014-03-28 10:10:00,49.0,49.0,48.97,48.98,3000.0,36.2539,36.2539,36.2317,36.2391,3000.0
2014-03-28 10:15:00,48.98,49.0,48.98,49.0,300.0,36.2391,36.2539,36.2391,36.2539,300.0
2014-03-28 10:20:00,48.99,49.0,48.94,48.94,3100.0,36.2465,36.2539,36.2095,36.2095,3100.0
2014-03-28 10:25:00,48.97,48.97,48.89,48.91,1000.0,36.2317,36.2317,36.1725,36.1873,1000.0
2014-03-28 10:30:00,48.95,48.95,48.91,48.93,1000.0,36.2169,36.2169,36.1873,36.2021,1000.0
2014-03-28 10:35:00,48.9,48.95,48.9,48.94,8800.0,36.1799,36.2169,36.1799,36.2095,8800.0
2014-03-28 10:40:00,48.94,48.94,48.94,48.94,200.0,36.2095,36.2095,36.2095,36.2095,200.0
2014-03-28 10:45:00,48.93,48.95,48.93,48.95,1200.0,36.2021,36.2169,36.2021,36.2169,1200.0
2014-03-28 10:50:00,48.94,48.98,48.94,48.98,11100.0,36.2095,36.2391,36.2095,36.2391,11100.0
2014-03-28 10:55:00,48.95,48.95,48.95,48.95,700.0,36.2169,36.2169,36.2169,36.2169,700.0
2014-03-28 11:00:00,48.91,48.91,48.91,48.91,500.0,36.1873,36.1873,36.1873,36.1873,500.0
2014-03-28 11:05:00,48.94,48.97,48.94,48.96,6300.0,36.2095,36.2317,36.2095,36.2243,6300.0
2014-03-28 11:10:00,48.97,48.99,48.95,48.99,10900.0,36.2317,36.2465,36.2169,36.2465,10900.0
2014-03-28 11:15:00,48.99,48.99,48.97,48.99,3500.0,36.2465,36.2465,36.2317,36.2465,3500.0
2014-03-28 11:20:00,48.99,48.99,48.96,48.98,6400.0,36.2465,36.2465,36.2243,36.2391,6400.0
2014-03-28 11:25:00,48.99,48.99,48.98,48.99,5900.0,36.2465,36.2465,36.2391,36.2465,5900.0
2014-03-28 11:30:00,48.99,48.99,48.97,48.98,3000.0,36.2465,36.2465,36.2317,36.2391,3000.0
2014-03-28 11:35:00,48.98,48.98,48.97,48.98,6800.0,36.2391,36.2391,36.2317,36.2391,6800.0
2014-03-28 11:40:00,48.97,48.99,48.97,48.97,2500.0,36.2317,36.2465,36.2317,36.2317,2500.0
2014-03-28 11:45:00,48.98,48.99,48.94,48.95,1400.0,36.2391,36.2465,36.2095,36.2169,1400.0
2014-03-28 11:50:00,48.96,48.99,48.96,48.99,2100.0,36.2243,36.2465,36.2243,36.2465,2100.0
2014-03-28 11:55:00,48.99,49.0,48.99,48.99,43900.0,36.2465,36.2539,36.2465,36.2465,43900.0
2014-03-28 12:00:00,48.99,49.03,48.98,48.98,6200.0,36.2465,36.2761,36.2391,36.2391,6200.0
2014-03-28 12:05:00,49.01,49.03,48.99,49.03,4400.0,36.2613,36.2761,36.2465,36.2761,4400.0
2014-03-28 12:10:00,49.03,49.04,49.0,49.04,4000.0,36.2761,36.2835,36.2539,36.2835,4000.0
2014-03-28 12:15:00,49.03,49.04,48.99,49.02,900.0,36.2761,36.2835,36.2465,36.2687,900.0
2014-03-28 12:20:00,49.02,49.02,49.0,49.0,1500.0,36.2687,36.2687,36.2539,36.2539,1500.0
2014-03-28 12:25:00,48.99,48.99,48.99,48.99,1300.0,36.2465,36.2465,36.2465,36.2465,1300.0
2014-03-28 12:30:00,48.98,49.01,48.98,49.01,1800.0,36.2391,36.2613,36.2391,36.2613,1800.0
2014-03-28 12:35:00,48.99,49.02,48.98,49.02,3100.0,36.2465,36.2687,36.2391,36.2687,3100.0
2014-03-28 12:40:00,49.0,49.02,48.98,49.02,5200.0,36.2539,36.2687,36.2391,36.2687,5200.0
2014-03-28 12:45:00,49.01,49.02,48.99,49.02,600.0,36.2613,36.2687,36.2465,36.2687,600.0
2014-03-28 12:50:00,49.0,49.01,48.99,49.01,500.0,36.2539,36.2613,36.2465,36.2613,500.0
2014-03-28 12:55:00,49.01,49.01,49.01,49.01,300.0,36.2613,36.2613,36.2613,36.2613,300.0
2014-03-28 13:00:00,48.99,49.01,48.98,49.01,1300.0,36.2465,36.2613,36.2391,36.2613,1300.0
2014-03-28 13:05:00,48.98,49.0,48.98,49.0,700.0,36.2391,36.2539,36.2391,36.2539,700.0
2014-03-28 13:10:00,48.97,48.97,48.94,48.95,2000.0,36.2317,36.2317,36.2095,36.2169,2000.0
2014-03-28 13:15:00,48.94,48.95,48.92,48.94,1100.0,36.2095,36.2169,36.1947,36.2095,1100.0
2014-03-28 13:20:00,48.91,48.91,48.91,48.91,200.0,36.1873,36.1873,36.1873,36.1873,200.0
2014-03-28 13:25:00,48.96,48.96,48.95,48.95,1100.0,36.2243,36.2243,36.2169,36.2169,1100.0
2014-03-28 13:30:00,48.95,48.96,48.94,48.96,700.0,36.2169,36.2243,36.2095,36.2243,700.0
2014-03-28 13:35:00,48.96,48.98,48.95,48.97,3100.0,36.2243,36.2391,36.2169,36.2317,3100.0
2014-03-28 13:40:00,48.96,48.96,48.92,48.92,800.0,36.2243,36.2243,36.1947,36.1947,800.0
2014-03-28 13:45:00,48.94,48.97,48.94,48.97,2800.0,36.2095,36.2317,36.2095,36.2317,2800.0
2014-03-28 13:50:00,48.96,48.96,48.93,48.93,12700.0,36.2243,36.2243,36.2021,36.2021,12700.0
2014-03-28 13:55:00,48.93,48.94,48.92,48.94,2200.0,36.2021,36.2095,36.1947,36.2095,2200.0
2014-03-28 14:00:00,48.93,48.94,48.92,48.92,3400.0,36.2021,36.2095,36.1947,36.1947,3400.0
2014-03-28 14:05:00,48.92,48.92,48.88,48.88,8800.0,36.1947,36.1947,36.1651,36.1651,8800.0
2014-03-28 14:10:00,48.87,48.88,48.86,48.88,10700.0,36.1577,36.1651,36.1503,36.1651,10700.0
2014-03-28 14:15:00,48.87,48.87,48.82,48.84,16800.0,36.1577,36.1577,36.1207,36.1355,16800.0
2014-03-28 14:20:00,48.82,48.84,48.82,48.84,1000.0,36.1207,36.1355,36.1207,36.1355,1000.0
2014-03-28 14:25:00,48.83,48.86,48.83,48.86,2700.0,36.1281,36.1503,36.1281,36.1503,2700.0
2014-03-28 14:30:00,48.86,48.86,48.82,48.85,1600.0,36.1503,36.1503,36.1207,36.1429,1600.0
2014-03-28 14:35:00,48.83,48.85,48.83,48.84,2200.0,36.1281,36.1429,36.1281,36.1355,2200.0
2014-03-28 14:40:00,48.83,48.83,48.8,48.8,500.0,36.1281,36.1281,36.1059,36.1059,500.0
2014-03-28 14:45:00,48.81,48.82,48.77,48.82,3100.0,36.1133,36.1207,36.0837,36.1207,3100.0
2014-03-28 14:50:00,48.82,48.85,48.82,48.84,6300.0,36.1207,36.1429,36.1207,36.1355,6300.0
2014-03-28 14:55:00,48.85,48.85,48.8,48.8,2200.0,36.1429,36.1429,36.1059,36.1059,2200.0
2014-03-28 15:00:00,48.81,48.82,48.81,48.82,2400.0,36.1133,36.1207,36.1133,36.1207,2400.0
2014-03-28 15:05:00,48.83,48.83,48.77,48.81,3200.0,36.1281,36.1281,36.0837,36.1133,3200.0
2014-03-28 15:10:00,48.79,48.8,48.77,48.77,7200.0,36.0985,36.1059,36.0837,36.0837,7200.0
2014-03-28 15:15:00,48.75,48.81,48.75,48.81,1600.0,36.0689,36.1133,36.0689,36.1133,1600.0
2014-03-28 15:20:00,48.78,48.78,48.78,48.78,1600.0,36.0911,36.0911,36.0911,36.0911,1600.0
2014-03-28 15:25:00,48.78,48.8,48.78,48.78,5000.0,36.0911,36.1059,36.0911,36.0911,5000.0
2014-03-28 15:30:00,48.8,48.8,48.8,48.8,500.0,36.1059,36.1059,36.1059,36.1059,500.0
2014-03-28 15:35:00,48.79,48.79,48.76,48.76,3100.0,36.0985,36.0985,36.0763,36.0763,3100.0
2014-03-28 15:40:00,48.77,48.78,48.77,48.78,1500.0,36.0837,36.0911,36.0837,36.0911,1500.0
2014-03-28 15:45:00,48.78,48.78,48.76,48.78,5600.0,36.0911,36.0911,36.0763,36.0911,5600.0
2014-03-28 15:50:00,48.78,48.79,48.74,48.74,21700.0,36.0911,36.0985,36.0615,36.0615,21700.0
2014-03-28 15:55:00,48.74,48.76,48.7,48.72,42500.0,36.0615,36.0763,36.0319,36.0467,42500.0
2014-03-31 09:30:00,49.14,49.15,49.01,49.13,16500.0,36.3575,36.3649,36.2613,36.3501,16500.0
2014-03-31 09:35:00,49.14,49.15,49.07,49.11,2500.0,36.3575,36.3649,36.3057,36.3353,2500.0
2014-03-31 09:40:00,49.1,49.11,49.08,49.08,1200.0,36.3279,36.3353,36.3131,36.3131,1200.0
2014-03-31 09:45:00,49.09,49.09,49.07,49.07,2300.0,36.3205,36.3205,36.3057,36.3057,2300.0
2014-03-31 09:50:00,49.12,49.17,49.11,49.13,3000.0,36.3427,36.3797,36.3353,36.3501,3000.0
2014-03-31 09:55:00,49.19,49.21,49.17,49.2,8800.0,36.3945,36.4093,36.3797,36.4019,8800.0
2014-03-31 10:00:00,49.23,49.23,49.2,49.22,1700.0,36.4241,36.4241,36.4019,36.4167,1700.0
2014-03-31 10:05:00,49.2,49.22,49.18,49.19,2900.0,36.4019,36.4167,36.3871,36.3945,2900.0
2014-03-31 10:10:00,49.21,49.22,49.21,49.22,2300.0,36.4093,36.4167,36.4093,36.4167,2300.0
2014-03-31 10:15:00,49.22,49.24,49.19,49.21,25200.0,36.4167,36.4315,36.3945,36.4093,25200.0
2014-03-31 10:20:00,49.23,49.26,49.23,49.25,11600.0,36.4241,36.4463,36.4241,36.4389,11600.0
2014-03-31 10:25:00,49.25,49.27,49.25,49.25,5300.0,36.4389,36.4537,36.4389,36.4389,5300.0
2014-03-31 10:30:00,49.27,49.28,49.27,49.28,1900.0,36.4537,36.4611,36.4537,36.4611,1900.0
2014-03-31 10:35:00,49.27,49.27,49.25,49.25,800.0,36.4537,36.4537,36.4389,36.4389,800.0
2014-03-31 10:40:00,49.23,49.27,49.23,49.27,3600.0,36.4241,36.4537,36.4241,36.4537,3600.0
2014-03-31 10:45:00,49.28,49.28,49.27,49.28,3800.0,36.4611,36.4611,36.4537,36.4611,3800.0
2014-03-31 10:50:00,49.29,49.33,49.28,49.32,9000.0,36.4685,36.4981,36.4611,36.4907,9000.0
2014-03-31 10:55:00,49.29,49.29,49.24,49.27,6100.0,36.4685,36.4685,36.4315,36.4537,6100.0
2014-03-31 11:00:00,49.29,49.29,49.25,49.26,3000.0,36.4685,36.4685,36.4389,36.4463,3000.0
2014-03-31 11:05:00,49.24,49.26,49.23,49.23,3800.0,36.4315,36.4463,36.4241,36.4241,3800.0
2014-03-31 11:10:00,49.25,49.25,49.21,49.25,5400.0,36.4389,36.4389,36.4093,36.4389,5400.0
2014-03-31 11:15:00,49.25,49.27,49.23,49.24,6700.0,36.4389,36.4537,36.4241,36.4315,6700.0
2014-03-31 11:20:00,49.25,49.25,49.2,49.21,9500.0,36.4389,36.4389,36.4019,36.4093,9500.0
2014-03-31 11:25:00,49.2,49.25,49.19,49.25,6500.0,36.4019,36.4389,36.3945,36.4389,6500.0
2014-03-31 11:30:00,49.24,49.24,49.22,49.23,700.0,36.4315,36.4315,36.4167,36.4241,700.0
2014-03-31 11:35:00,49.22,49.23,49.21,49.23,1300.0,36.4167,36.4241,36.4093,36.4241,1300.0
2014-03-31 11:40:00,49.23,49.25,49.23,49.23,115900.0,36.4241,36.4389,36.4241,36.4241,115900.0
2014-03-31 11:45:00,49.23,49.24,49.22,49.24,2300.0,36.4241,36.4315,36.4167,36.4315,2300.0
2014-03-31 11:50:00,49.25,49.25,49.23,49.25,4200.0,36.4389,36.4389,36.4241,36.4389,4200.0
2014-03-31 11:55:00,49.24,49.25,49.23,49.24,800.0,36.4315,36.4389,36.4241,36.4315,800.0
2014-03-31 12:00:00,49.25,49.25,49.23,49.25,17600.0,36.4389,36.4389,36.4241,36.4389,17600.0
2014-03-31 12:05:00,49.25,49.26,49.25,49.25,5700.0,36.4389,36.4463,36.4389,36.4389,5700.0
2014-03-31 12:10:00,49.25,49.26,49.24,49.26,8300.0,36.4389,36.4463,36.4315,36.4463,8300.0
2014-03-31 12:15:00,49.27,49.27,49.27,49.27,200.0,36.4537,36.4537,36.4537,36.4537,200.0
2014-03-31 12:20:00,49.27,49.27,49.27,49.27,5300.0,36.4537,36.4537,36.4537,36.4537,5300.0
2014-03-31 12:25:00,49.27,49.27,49.26,49.26,2500.0,36.4537,36.4537,36.4463,36.4463,2500.0
2014-03-31 12:30:00,49.27,49.27,49.26,49.26,1200.0,36.4537,36.4537,36.4463,36.4463,1200.0
2014-03-31 12:35:00,49.27,49.27,49.23,49.23,2300.0,36.4537,36.4537,36.4241,36.4241,2300.0
2014-03-31 12:40:00,49.25,49.25,49.25,49.25,600.0,36.4389,36.4389,36.4389,36.4389,600.0
2014-03-31 12:45:00,49.22,49.23,49.22,49.23,2500.0,36.4167,36.4241,36.4167,36.4241,2500.0
2014-03-31 12:50:00,49.24,49.24,49.23,49.23,10800.0,36.4315,36.4315,36.4241,36.4241,10800.0
2014-03-31 12:55:00,49.24,49.24,49.24,49.24,1100.0,36.4315,36.4315,36.4315,36.4315,1100.0
2014-03-31 13:00:00,49.23,49.25,49.22,49.22,1700.0,36.4241,36.4389,36.4167,36.4167,1700.0
2014-03-31 13:05:00,49.24,49.25,49.22,49.24,1500.0,36.4315,36.4389,36.4167,36.4315,1500.0
2014-03-31 13:10:00,49.25,49.25,49.22,49.22,1400.0,36.4389,36.4389,36.4167,36.4167,1400.0
2014-03-31 13:15:00,49.24,49.24,49.22,49.23,6200.0,36.4315,36.4315,36.4167,36.4241,6200.0
2014-03-31 13:20:00,49.24,49.24,49.19,49.19,4000.0,36.4315,36.4315,36.3945,36.3945,4000.0
2014-03-31 13:25:00,49.18,49.23,49.18,49.21,3900.0,36.3871,36.4241,36.3871,36.4093,3900.0
2014-03-31 13:30:00,49.2,49.21,49.2,49.21,77400.0,36.4019,36.4093,36.4019,36.4093,77400.0
2014-03-31 13:35:00,49.21,49.21,49.2,49.2,200.0,36.4093,36.4093,36.4019,36.4019,200.0
2014-03-31 13:40:00,49.19,49.19,49.19,49.19,1000.0,36.3945,36.3945,36.3945,36.3945,1000.0
2014-03-31 13:45:00,49.19,49.19,49.16,49.16,500.0,36.3945,36.3945,36.3723,36.3723,500.0
2014-03-31 13:50:00,49.16,49.16,49.15,49.15,1100.0,36.3723,36.3723,36.3649,36.3649,1100.0
2014-03-31 13:55:00,49.14,49.14,49.08,49.1,13200.0,36.3575,36.3575,36.3131,36.3279,13200.0
2014-03-31 14:00:00,49.07,49.11,49.07,49.1,2000.0,36.3057,36.3353,36.3057,36.3279,2000.0
2014-03-31 14:05:00,49.09,49.12,49.09,49.12,1200.0,36.3205,36.3427,36.3205,36.3427,1200.0
2014-03-31 14:10:00,49.11,49.11,49.06,49.06,7600.0,36.3353,36.3353,36.2983,36.2983,7600.0
2014-03-31 14:15:00,49.06,49.09,49.06,49.09,10800.0,36.2983,36.3205,36.2983,36.3205,10800.0
2014-03-31 14:20:00,49.08,49.08,49.06,49.07,10500.0,36.3131,36.3131,36.2983,36.3057,10500.0
2014-03-31 14:25:00,49.08,49.08,49.05,49.06,7100.0,36.3131,36.3131,36.2909,36.2983,7100.0
2014-03-31 14:30:00,49.07,49.08,49.06,49.08,15700.0,36.3057,36.3131,36.2983,36.3131,15700.0
2014-03-31 14:35:00,49.09,49.14,49.09,49.14,39900.0,36.3205,36.3575,36.3205,36.3575,39900.0
2014-03-31 14:40:00,49.14,49.16,49.13,49.16,5000.0,36.3575,36.3723,36.3501,36.3723,5000.0
2014-03-31 14:45:00,49.16,49.17,49.14,49.14,4600.0,36.3723,36.3797,36.3575,36.3575,4600.0
2014-03-31 14:50:00,49.13,49.17,49.13,49.17,32500.0,36.3501,36.3797,36.3501,36.3797,32500.0
2014-03-31 14:55:00,49.17,49.17,49.14,49.16,16600.0,36.3797,36.3797,36.3575,36.3723,16600.0
2014-03-31 15:00:00,49.15,49.15,49.13,49.13,3200.0,36.3649,36.3649,36.3501,36.3501,3200.0
2014-03-31 15:05:00,49.13,49.16,49.12,49.14,6900.0,36.3501,36.3723,36.3427,36.3575,6900.0
2014-03-31 15:10:00,49.14,49.16,49.14,49.14,28900.0,36.3575,36.3723,36.3575,36.3575,28900.0
2014-03-31 15:15:00,49.13,49.13,49.1,49.11,136500.0,36.3501,36.3501,36.3279,36.3353,136500.0
2014-03-31 15:20:00,49.12,49.12,49.1,49.12,8500.0,36.3427,36.3427,36.3279,36.3427,8500.0
2014-03-31 15:25:00,49.12,49.13,49.11,49.13,20800.0,36.3427,36.3501,36.3353,36.3501,20800.0
2014-03-31 15:30:00,49.13,49.14,49.12,49.13,23200.0,36.3501,36.3575,36.3427,36.3501,23200.0
2014-03-31 15:35:00,49.13,49.16,49.13,49.15,5800.0,36.3501,36.3723,36.3501,36.3649,5800.0
2014-03-31 15:40:00,49.13,49.14,49.12,49.13,9300.0,36.3501,36.3575,36.3427,36.3501,9300.0
2014-03-31 15:45:00,49.12,49.14,49.06,49.06,223900.0,36.3427,36.3575,36.2983,36.2983,223900.0
2014-03-31 15:50:00,49.06,49.07,49.05,49.06,146400.0,36.2983,36.3057,36.2909,36.2983,146400.0
2014-03-31 15:55:00,49.05,49.06,49.02,49.06,125400.0,36.2909,36.2983,36.2687,36.2983,125400.0
2014-04-01 09:30:00,49.48,49.65,49.45,49.58,28100.0,36.609,36.7348,36.5868,36.683,28100.0
2014-04-01 09:35:00,49.57,49.58,49.48,49.51,13600.0,36.6756,36.683,36.609,36.6312,13600.0
2014-04-01 09:40:00,49.5,49.59,49.49,49.54,36400.0,36.6238,36.6904,36.6164,36.6534,36400.0
2014-04-01 09:45:00,49.54,49.57,49.53,49.56,12800.0,36.6534,36.6756,36.646,36.6682,12800.0
2014-04-01 09:50:00,49.57,49.57,49.55,49.57,7100.0,36.6756,36.6756,36.6608,36.6756,7100.0
2014-04-01 09:55:00,49.56,49.56,49.53,49.56,7800.0,36.6682,36.6682,36.646,36.6682,7800.0
2014-04-01 10:00:00,49.56,49.57,49.54,49.57,1900.0,36.6682,36.6756,36.6534,36.6756,1900.0
2014-04-01 10:05:00,49.58,49.6,49.58,49.58,3200.0,36.683,36.6978,36.683,36.683,3200.0
2014-04-01 10:10:00,49.59,49.6,49.55,49.55,3400.0,36.6904,36.6978,36.6608,36.6608,3400.0
2014-04-01 10:15:00,49.55,49.56,49.53,49.56,2300.0,36.6608,36.6682,36.646,36.6682,2300.0
2014-04-01 10:20:00,49.55,49.57,49.53,49.55,1900.0,36.6608,36.6756,36.646,36.6608,1900.0
2014-04-01 10:25:00,49.52,49.55,49.52,49.52,900.0,36.6386,36.6608,36.6386,36.6386,900.0
2014-04-01 10:30:00,49.54,49.54,49.48,49.48,4000.0,36.6534,36.6534,36.609,36.609,4000.0
2014-04-01 10:35:00,49.47,49.5,49.47,49.49,2200.0,36.6016,36.6238,36.6016,36.6164,2200.0
2014-04-01 10:40:00,49.48,49.49,49.46,49.49,4600.0,36.609,36.6164,36.5942,36.6164,4600.0
2014-04-01 10:45:00,49.49,49.49,49.45,49.45,2600.0,36.6164,36.6164,36.5868,36.5868,2600.0
2014-04-01 10:50:00,49.41,49.43,49.37,49.4,6600.0,36.5573,36.5721,36.5277,36.5499,6600.0
2014-04-01 10:55:00,49.39,49.39,49.36,49.38,49800.0,36.5425,36.5425,36.5203,36.5351,49800.0
2014-04-01 11:00:00,49.37,49.4,49.37,49.4,22700.0,36.5277,36.5499,36.5277,36.5499,22700.0
2014-04-01 11:05:00,49.41,49.43,49.4,49.42,3200.0,36.5573,36.5721,36.5499,36.5647,3200.0
2014-04-01 11:10:00,49.4,49.43,49.4,49.43,1300.0,36.5499,36.5721,36.5499,36.5721,1300.0
2014-04-01 11:15:00,49.4,49.42,49.4,49.41,2300.0,36.5499,36.5647,36.5499,36.5573,2300.0
2014-04-01 11:20:00,49.4,49.43,49.4,49.43,2700.0,36.5499,36.5721,36.5499,36.5721,2700.0
2014-04-01 11:25:00,49.43,49.43,49.4,49.42,1700.0,36.5721,36.5721,36.5499,36.5647,1700.0
2014-04-01 11:30:00,49.42,49.44,49.42,49.43,5200.0,36.5647,36.5794,36.5647,36.5721,5200.0
2014-04-01 11:35:00,49.43,49.45,49.43,49.45,30800.0,36.5721,36.5868,36.5721,36.5868,30800.0
2014-04-01 11:40:00,49.44,49.45,49.44,49.45,3400.0,36.5794,36.5868,36.5794,36.5868,3400.0
2014-04-01 11:45:00,49.45,49.45,49.44,49.45,2200.0,36.5868,36.5868,36.5794,36.5868,2200.0
2014-04-01 11:50:00,49.44,49.49,49.44,49.49,19100.0,36.5794,36.6164,36.5794,36.6164,19100.0
2014-04-01 11:55:00,49.49,49.5,49.44,49.44,5900.0,36.6164,36.6238,36.5794,36.5794,5900.0
2014-04-01 12:00:00,49.44,49.45,49.41,49.41,6100.0,36.5794,36.5868,36.5573,36.5573,6100.0
2014-04-01 12:05:00,49.41,49.41,49.39,49.4,1700.0,36.5573,36.5573,36.5425,36.5499,1700.0
2014-04-01 12:10:00,49.41,49.42,49.4,49.41,2400.0,36.5573,36.5647,36.5499,36.5573,2400.0
2014-04-01 12:15:00,49.42,49.42,49.39,49.42,26200.0,36.5647,36.5647,36.5425,36.5647,26200.0
2014-04-01 12:20:00,49.42,49.43,49.42,49.43,24900.0,36.5647,36.5721,36.5647,36.5721,24900.0
2014-04-01 12:25:00,49.43,49.44,49.42,49.44,4800.0,36.5721,36.5794,36.5647,36.5794,4800.0
2014-04-01 12:30:00,49.43,49.44,49.42,49.42,11200.0,36.5721,36.5794,36.5647,36.5647,11200.0
2014-04-01 12:35:00,49.42,49.43,49.42,49.42,4900.0,36.5647,36.5721,36.5647,36.5647,4900.0
2014-04-01 12:40:00,49.42,49.42,49.4,49.42,67300.0,36.5647,36.5647,36.5499,36.5647,67300.0
2014-04-01 12:45:00,49.42,49.42,49.42,49.42,4500.0,36.5647,36.5647,36.5647,36.5647,4500.0
2014-04-01 12:50:00,49.42,49.42,49.42,49.42,2600.0,36.5647,36.5647,36.5647,36.5647,2600.0
2014-04-01 12:55:00,49.41,49.41,49.41,49.41,4600.0,36.5573,36.5573,36.5573,36.5573,4600.0
2014-04-01 13:00:00,49.4,49.4,49.35,49.38,3200.0,36.5499,36.5499,36.5129,36.5351,3200.0
2014-04-01 13:05:00,49.39,49.39,49.37,49.38,1400.0,36.5425,36.5425,36.5277,36.5351,1400.0
2014-04-01 13:10:00,49.38,49.41,49.38,49.38,85100.0,36.5351,36.5573,36.5351,36.5351,85100.0
2014-04-01 13:15:00,49.41,49.41,49.4,49.41,700.0,36.5573,36.5573,36.5499,36.5573,700.0
2014-04-01 13:20:00,49.4,49.41,49.38,49.39,12300.0,36.5499,36.5573,36.5351,36.5425,12300.0
2014-04-01 13:25:00,49.42,49.42,49.41,49.41,3300.0,36.5647,36.5647,36.5573,36.5573,3300.0
2014-04-01 13:30:00,49.42,49.42,49.42,49.42,600.0,36.5647,36.5647,36.5647,36.5647,600.0
2014-04-01 13:35:00,49.42,49.43,49.41,49.43,8700.0,36.5647,36.5721,36.5573,36.5721,8700.0
2014-04-01 13:40:00,49.43,49.44,49.42,49.44,23500.0,36.5721,36.5794,36.5647,36.5794,23500.0
2014-04-01 13:45:00,49.44,49.47,49.44,49.47,33300.0,36.5794,36.6016,36.5794,36.6016,33300.0
2014-04-01 13:50:00,49.45,49.48,49.45,49.48,5900.0,36.5868,36.609,36.5868,36.609,5900.0
2014-04-01 13:55:00,49.49,49.49,49.49,49.49,8000.0,36.6164,36.6164,36.6164,36.6164,8000.0
2014-04-01 14:00:00,49.5,49.51,49.48,49.51,1300.0,36.6238,36.6312,36.609,36.6312,1300.0
2014-04-01 14:05:00,49.53,49.53,49.51,49.51,2800.0,36.646,36.646,36.6312,36.6312,2800.0
2014-04-01 14:10:00,49.55,49.55,49.5,49.5,900.0,36.6608,36.6608,36.6238,36.6238,900.0
2014-04-01 14:15:00,49.5,49.5,49.49,49.49,2100.0,36.6238,36.6238,36.6164,36.6164,2100.0
2014-04-01 14:20:00,49.48,49.52,49.48,49.52,6200.0,36.609,36.6386,36.609,36.6386,6200.0
2014-04-01 14:25:00,49.52,49.54,49.51,49.53,10400.0,36.6386,36.6534,36.6312,36.646,10400.0
2014-04-01 14:30:00,49.51,49.51,49.48,49.48,16600.0,36.6312,36.6312,36.609,36.609,16600.0
2014-04-01 14:35:00,49.48,49.49,49.47,49.47,21900.0,36.609,36.6164,36.6016,36.6016,21900.0
2014-04-01 14:40:00,49.48,49.54,49.48,49.54,1763800.0,36.609,36.6534,36.609,36.6534,1763800.0
2014-04-01 14:45:00,49.54,49.54,49.52,49.52,1800.0,36.6534,36.6534,36.6386,36.6386,1800.0
2014-04-01 14:50:00,49.52,49.54,49.51,49.54,52800.0,36.6386,36.6534,36.6312,36.6534,52800.0
2014-04-01 14:55:00,49.54,49.55,49.52,49.53,3400.0,36.6534,36.6608,36.6386,36.646,3400.0
2014-04-01 15:00:00,49.52,49.53,49.51,49.51,4500.0,36.6386,36.646,36.6312,36.6312,4500.0
2014-04-01 15:05:00,49.52,49.52,49.49,49.5,41100.0,36.6386,36.6386,36.6164,36.6238,41100.0
2014-04-01 15:10:00,49.49,49.5,49.48,49.49,25400.0,36.6164,36.6238,36.609,36.6164,25400.0
2014-04-01 15:15:00,49.5,49.52,49.5,49.51,57000.0,36.6238,36.6386,36.6238,36.6312,57000.0
2014-04-01 15:20:00,49.52,49.53,49.5,49.53,42300.0,36.6386,36.646,36.6238,36.646,42300.0
2014-04-01 15:25:00,49.51,49.54,49.51,49.53,3400.0,36.6312,36.6534,36.6312,36.646,3400.0
2014-04-01 15:30:00,49.52,49.52,49.5,49.51,2400.0,36.6386,36.6386,36.6238,36.6312,2400.0
2014-04-01 15:35:00,49.52,49.54,49.51,49.53,6800.0,36.6386,36.6534,36.6312,36.646,6800.0
2014-04-01 15:40:00,49.54,49.55,49.54,49.55,14900.0,36.6534,36.6608,36.6534,36.6608,14900.0
2014-04-01 15:45:00,49.56,49.57,49.55,49.57,9800.0,36.6682,36.6756,36.6608,36.6756,9800.0
2014-04-01 15:50:00,49.56,49.57,49.55,49.57,17800.0,36.6682,36.6756,36.6608,36.6756,17800.0
2014-04-01 15:55:00,49.56,49.63,49.55,49.59,263800.0,36.6682,36.72,36.6608,36.6904,263800.0
2014-04-02 09:30:00,49.52,49.52,49.45,49.45,15100.0,36.6386,36.6386,36.5868,36.5868,15100.0
2014-04-02 09:35:00,49.44,49.52,49.44,49.52,9200.0,36.5794,36.6386,36.5794,36.6386,9200.0
2014-04-02 09:40:00,49.5,49.56,49.5,49.56,2700.0,36.6238,36.6682,36.6238,36.6682,2700.0
2014-04-02 09:45:00,49.55,49.59,49.55,49.57,4300.0,36.6608,36.6904,36.6608,36.6756,4300.0
2014-04-02 09:50:00,49.53,49.57,49.53,49.54,26200.0,36.646,36.6756,36.646,36.6534,26200.0
2014-04-02 09:55:00,49.58,49.58,49.54,49.54,2000.0,36.683,36.683,36.6534,36.6534,2000.0
2014-04-02 10:00:00,49.58,49.58,49.55,49.57,6000.0,36.683,36.683,36.6608,36.6756,6000.0
2014-04-02 10:05:00,49.55,49.57,49.55,49.57,700.0,36.6608,36.6756,36.6608,36.6756,700.0
2014-04-02 10:10:00,49.56,49.57,49.54,49.54,1500.0,36.6682,36.6756,36.6534,36.6534,1500.0
2014-04-02 10:15:00,49.56,49.56,49.54,49.56,2500.0,36.6682,36.6682,36.6534,36.6682,2500.0
2014-04-02 10:20:00,49.54,49.57,49.54,49.55,2800.0,36.6534,36.6756,36.6534,36.6608,2800.0
2014-04-02 10:25:00,49.55,49.56,49.55,49.56,8600.0,36.6608,36.6682,36.6608,36.6682,8600.0
2014-04-02 10:30:00,49.56,49.58,49.56,49.58,20000.0,36.6682,36.683,36.6682,36.683,20000.0
2014-04-02 10:35:00,49.58,49.61,49.58,49.6,57400.0,36.683,36.7052,36.683,36.6978,57400.0
2014-04-02 10:40:00,49.57,49.64,49.57,49.62,10300.0,36.6756,36.7274,36.6756,36.7126,10300.0
2014-04-02 10:45:00,49.59,49.6,49.57,49.58,8600.0,36.6904,36.6978,36.6756,36.683,8600.0
2014-04-02 10:50:00,49.58,49.61,49.58,49.61,1900.0,36.683,36.7052,36.683,36.7052,1900.0
2014-04-02 10:55:00,49.62,49.65,49.61,49.65,2800.0,36.7126,36.7348,36.7052,36.7348,2800.0
2014-04-02 11:00:00,49.66,49.68,49.65,49.68,5200.0,36.7422,36.757,36.7348,36.757,5200.0
2014-04-02 11:05:00,49.7,49.7,49.67,49.67,1800.0,36.7718,36.7718,36.7496,36.7496,1800.0
2014-04-02 11:10:00,49.67,49.67,49.64,49.64,1900.0,36.7496,36.7496,36.7274,36.7274,1900.0
2014-04-02 11:15:00,49.65,49.65,49.6,49.64,10000.0,36.7348,36.7348,36.6978,36.7274,10000.0
2014-04-02 11:20:00,49.66,49.67,49.63,49.67,1300.0,36.7422,36.7496,36.72,36.7496,1300.0
2014-04-02 11:25:00,49.67,49.67,49.67,49.67,0.0,36.7496,36.7496,36.7496,36.7496,0.0
2014-04-02 11:30:00,49.68,49.68,49.68,49.68,25200.0,36.757,36.757,36.757,36.757,25200.0
2014-04-02 11:35:00,49.67,49.68,49.67,49.67,12700.0,36.7496,36.757,36.7496,36.7496,12700.0
2014-04-02 11:40:00,49.67,49.67,49.66,49.66,400.0,36.7496,36.7496,36.7422,36.7422,400.0
2014-04-02 11:45:00,49.67,49.67,49.67,49.67,600.0,36.7496,36.7496,36.7496,36.7496,600.0
2014-04-02 11:50:00,49.67,49.67,49.66,49.66,2500.0,36.7496,36.7496,36.7422,36.7422,2500.0
2014-04-02 11:55:00,49.66,49.69,49.66,49.68,6700.0,36.7422,36.7644,36.7422,36.757,6700.0
2014-04-02 12:00:00,49.69,49.7,49.67,49.67,4700.0,36.7644,36.7718,36.7496,36.7496,4700.0
2014-04-02 12:05:00,49.67,49.68,49.66,49.68,4100.0,36.7496,36.757,36.7422,36.757,4100.0
2014-04-02 12:10:00,49.7,49.7,49.7,49.7,200.0,36.7718,36.7718,36.7718,36.7718,200.0
2014-04-02 12:15:00,49.69,49.76,49.69,49.75,30800.0,36.7644,36.8162,36.7644,36.8088,30800.0
2014-04-02 12:20:00,49.74,49.74,49.72,49.74,6600.0,36.8014,36.8014,36.7866,36.8014,6600.0
2014-04-02 12:25:00,49.75,49.75,49.75,49.75,100.0,36.8088,36.8088,36.8088,36.8088,100.0
2014-04-02 12:30:00,49.73,49.74,49.73,49.73,1400.0,36.794,36.8014,36.794,36.794,1400.0
2014-04-02 12:35:00,49.73,49.75,49.71,49.73,4400.0,36.794,36.8088,36.7792,36.794,4400.0
2014-04-02 12:40:00,49.7,49.75,49.7,49.72,7000.0,36.7718,36.8088,36.7718,36.7866,7000.0
2014-04-02 12:45:00,49.72,49.72,49.72,49.72,0.0,36.7866,36.7866,36.7866,36.7866,0.0
2014-04-02 12:50:00,49.73,49.73,49.73,49.73,400.0,36.794,36.794,36.794,36.794,400.0
2014-04-02 12:55:00,49.72,49.73,49.7,49.7,13000.0,36.7866,36.794,36.7718,36.7718,13000.0
2014-04-02 13:00:00,49.7,49.71,49.69,49.71,5400.0,36.7718,36.7792,36.7644,36.7792,5400.0
2014-04-02 13:05:00,49.71,49.71,49.69,49.7,1100.0,36.7792,36.7792,36.7644,36.7718,1100.0
2014-04-02 13:10:00,49.69,49.71,49.69,49.71,7100.0,36.7644,36.7792,36.7644,36.7792,7100.0
2014-04-02 13:15:00,49.7,49.7,49.7,49.7,700.0,36.7718,36.7718,36.7718,36.7718,700.0
2014-04-02 13:20:00,49.68,49.69,49.66,49.67,1800.0,36.757,36.7644,36.7422,36.7496,1800.0
2014-04-02 13:25:00,49.67,49.67,49.67,49.67,0.0,36.7496,36.7496,36.7496,36.7496,0.0
2014-04-02 13:30:00,49.64,49.66,49.64,49.66,8900.0,36.7274,36.7422,36.7274,36.7422,8900.0
2014-04-02 13:35:00,49.67,49.68,49.63,49.63,2500.0,36.7496,36.757,36.72,36.72,2500.0
2014-04-02 13:40:00,49.63,49.66,49.62,49.66,16100.0,36.72,36.7422,36.7126,36.7422,16100.0
2014-04-02 13:45:00,49.62,49.65,49.62,49.63,1500.0,36.7126,36.7348,36.7126,36.72,1500.0
2014-04-02 13:50:00,49.65,49.68,49.65,49.68,3000.0,36.7348,36.757,36.7348,36.757,3000.0
2014-04-02 13:55:00,49.66,49.68,49.65,49.68,30100.0,36.7422,36.757,36.7348,36.757,30100.0
2014-04-02 14:00:00,49.68,49.68,49.66,49.67,1900.0,36.757,36.757,36.7422,36.7496,1900.0
2014-04-02 14:05:00,49.68,49.69,49.66,49.67,3300.0,36.757,36.7644,36.7422,36.7496,3300.0
2014-04-02 14:10:00,49.69,49.7,49.69,49.7,1600.0,36.7644,36.7718,36.7644,36.7718,1600.0
2014-04-02 14:15:00,49.67,49.7,49.67,49.67,1400.0,36.7496,36.7718,36.7496,36.7496,1400.0
2014-04-02 14:20:00,49.68,49.7,49.68,49.69,700.0,36.757,36.7718,36.757,36.7644,700.0
2014-04-02 14:25:00,49.68,49.68,49.67,49.68,5500.0,36.757,36.757,36.7496,36.757,5500.0
2014-04-02 14:30:00,49.67,49.69,49.66,49.68,5100.0,36.7496,36.7644,36.7422,36.757,5100.0
2014-04-02 14:35:00,49.66,49.69,49.66,49.68,1900.0,36.7422,36.7644,36.7422,36.757,1900.0
2014-04-02 14:40:00,49.68,49.69,49.68,49.69,500.0,36.757,36.7644,36.757,36.7644,500.0
2014-04-02 14:45:00,49.68,49.68,49.66,49.67,21800.0,36.757,36.757,36.7422,36.7496,21800.0
2014-04-02 14:50:00,49.67,49.7,49.67,49.69,20500.0,36.7496,36.7718,36.7496,36.7644,20500.0
2014-04-02 14:55:00,49.7,49.76,49.7,49.76,6500.0,36.7718,36.8162,36.7718,36.8162,6500.0
2014-04-02 15:00:00,49.76,49.76,49.74,49.75,1800.0,36.8162,36.8162,36.8014,36.8088,1800.0
2014-04-02 15:05:00,49.75,49.75,49.72,49.74,2400.0,36.8088,36.8088,36.7866,36.8014,2400.0
2014-04-02 15:10:00,49.74,49.76,49.74,49.75,4000.0,36.8014,36.8162,36.8014,36.8088,4000.0
2014-04-02 15:15:00,49.78,49.78,49.75,49.78,4400.0,36.831,36.831,36.8088,36.831,4400.0
2014-04-02 15:20:00,49.77,49.78,49.75,49.76,5600.0,36.8236,36.831,36.8088,36.8162,5600.0
2014-04-02 15:25:00,49.77,49.81,49.76,49.8,9700.0,36.8236,36.8532,36.8162,36.8458,9700.0
2014-04-02 15:30:00,49.8,49.8,49.76,49.76,2800.0,36.8458,36.8458,36.8162,36.8162,2800.0
2014-04-02 15:35:00,49.78,49.79,49.75,49.77,13800.0,36.831,36.8384,36.8088,36.8236,13800.0
2014-04-02 15:40:00,49.78,49.8,49.77,49.79,700.0,36.831,36.8458,36.8236,36.8384,700.0
2014-04-02 15:45:00,49.8,49.8,49.78,49.79,10500.0,36.8458,36.8458,36.831,36.8384,10500.0
2014-04-02 15:50:00,49.78,49.81,49.78,49.81,14000.0,36.831,36.8532,36.831,36.8532,14000.0
2014-04-02 15:55:00,49.8,49.81,49.78,49.79,34600.0,36.8458,36.8532,36.831,36.8384,34600.0
2014-04-03 09:30:00,49.59,49.6,49.5,49.51,108300.0,36.6904,36.6978,36.6238,36.6312,108300.0
2014-04-03 09:35:00,49.51,49.51,49.47,49.48,1200.0,36.6312,36.6312,36.6016,36.609,1200.0
2014-04-03 09:40:00,49.45,49.45,49.4,49.41,4900.0,36.5868,36.5868,36.5499,36.5573,4900.0
2014-04-03 09:45:00,49.37,49.4,49.34,49.34,6400.0,36.5277,36.5499,36.5055,36.5055,6400.0
2014-04-03 09:50:00,49.33,49.35,49.29,49.35,7400.0,36.4981,36.5129,36.4685,36.5129,7400.0
2014-04-03 09:55:00,49.36,49.36,49.32,49.32,7700.0,36.5203,36.5203,36.4907,36.4907,7700.0
2014-04-03 10:00:00,49.33,49.33,49.31,49.33,1300.0,36.4981,36.4981,36.4833,36.4981,1300.0
2014-04-03 10:05:00,49.32,49.32,49.26,49.26,79000.0,36.4907,36.4907,36.4463,36.4463,79000.0
2014-04-03 10:10:00,49.26,49.29,49.26,49.29,93300.0,36.4463,36.4685,36.4463,36.4685,93300.0
2014-04-03 10:15:00,49.29,49.32,49.29,49.29,59000.0,36.4685,36.4907,36.4685,36.4685,59000.0
2014-04-03 10:20:00,49.3,49.32,49.28,49.28,11700.0,36.4759,36.4907,36.4611,36.4611,11700.0
2014-04-03 10:25:00,49.28,49.28,49.25,49.27,3500.0,36.4611,36.4611,36.4389,36.4537,3500.0
2014-04-03 10:30:00,49.25,49.26,49.21,49.22,9300.0,36.4389,36.4463,36.4093,36.4167,9300.0
2014-04-03 10:35:00,49.19,49.19,49.17,49.17,4900.0,36.3945,36.3945,36.3797,36.3797,4900.0
2014-04-03 10:40:00,49.18,49.21,49.17,49.19,73000.0,36.3871,36.4093,36.3797,36.3945,73000.0
2014-04-03 10:45:00,49.2,49.24,49.2,49.22,2900.0,36.4019,36.4315,36.4019,36.4167,2900.0
2014-04-03 10:50:00,49.23,49.24,49.21,49.24,1600.0,36.4241,36.4315,36.4093,36.4315,1600.0
2014-04-03 10:55:00,49.21,49.27,49.2,49.27,3000.0,36.4093,36.4537,36.4019,36.4537,3000.0
2014-04-03 11:00:00,49.27,49.27,49.25,49.26,9300.0,36.4537,36.4537,36.4389,36.4463,9300.0
2014-04-03 11:05:00,49.25,49.27,49.24,49.27,4200.0,36.4389,36.4537,36.4315,36.4537,4200.0
2014-04-03 11:10:00,49.26,49.31,49.26,49.3,23300.0,36.4463,36.4833,36.4463,36.4759,23300.0
2014-04-03 11:15:00,49.24,49.29,49.24,49.25,13500.0,36.4315,36.4685,36.4315,36.4389,13500.0
2014-04-03 11:20:00,49.27,49.27,49.25,49.25,1900.0,36.4537,36.4537,36.4389,36.4389,1900.0
2014-04-03 11:25:00,49.27,49.27,49.25,49.26,6000.0,36.4537,36.4537,36.4389,36.4463,6000.0
2014-04-03 11:30:00,49.27,49.27,49.24,49.24,10700.0,36.4537,36.4537,36.4315,36.4315,10700.0
2014-04-03 11:35:00,49.25,49.27,49.23,49.25,36400.0,36.4389,36.4537,36.4241,36.4389,36400.0
2014-04-03 11:40:00,49.25,49.25,49.25,49.25,100.0,36.4389,36.4389,36.4389,36.4389,100.0
2014-04-03 11:45:00,49.23,49.23,49.23,49.23,100.0,36.4241,36.4241,36.4241,36.4241,100.0
2014-04-03 11:50:00,49.27,49.27,49.25,49.25,600.0,36.4537,36.4537,36.4389,36.4389,600.0
2014-04-03 11:55:00,49.26,49.27,49.26,49.26,7200.0,36.4463,36.4537,36.4463,36.4463,7200.0
2014-04-03 12:00:00,49.27,49.27,49.26,49.27,8000.0,36.4537,36.4537,36.4463,36.4537,8000.0
2014-04-03 12:05:00,49.27,49.27,49.26,49.26,3100.0,36.4537,36.4537,36.4463,36.4463,3100.0
2014-04-03 12:10:00,49.27,49.3,49.27,49.28,2700.0,36.4537,36.4759,36.4537,36.4611,2700.0
2014-04-03 12:15:00,49.3,49.3,49.23,49.23,1200.0,36.4759,36.4759,36.4241,36.4241,1200.0
2014-04-03 12:20:00,49.23,49.23,49.23,49.23,0.0,36.4241,36.4241,36.4241,36.4241,0.0
2014-04-03 12:25:00,49.25,49.25,49.22,49.22,1900.0,36.4389,36.4389,36.4167,36.4167,1900.0
2014-04-03 12:30:00,49.21,49.22,49.2,49.2,38000.0,36.4093,36.4167,36.4019,36.4019,38000.0
2014-04-03 12:35:00,49.19,49.19,49.17,49.17,9900.0,36.3945,36.3945,36.3797,36.3797,9900.0
2014-04-03 12:40:00,49.15,49.16,49.15,49.16,1500.0,36.3649,36.3723,36.3649,36.3723,1500.0
2014-04-03 12:45:00,49.15,49.18,49.15,49.18,24600.0,36.3649,36.3871,36.3649,36.3871,24600.0
2014-04-03 12:50:00,49.16,49.16,49.16,49.16,100.0,36.3723,36.3723,36.3723,36.3723,100.0
2014-04-03 12:55:00,49.18,49.21,49.18,49.19,1600.0,36.3871,36.4093,36.3871,36.3945,1600.0
2014-04-03 13:00:00,49.19,49.2,49.18,49.19,3300.0,36.3945,36.4019,36.3871,36.3945,3300.0
2014-04-03 13:05:00,49.18,49.19,49.17,49.18,31100.0,36.3871,36.3945,36.3797,36.3871,31100.0
2014-04-03 13:10:00,49.19,49.22,49.19,49.22,26300.0,36.3945,36.4167,36.3945,36.4167,26300.0
2014-04-03 13:15:00,49.21,49.22,49.21,49.22,18400.0,36.4093,36.4167,36.4093,36.4167,18400.0
2014-04-03 13:20:00,49.22,49.24,49.22,49.23,500.0,36.4167,36.4315,36.4167,36.4241,500.0
2014-04-03 13:25:00,49.23,49.23,49.23,49.23,4000.0,36.4241,36.4241,36.4241,36.4241,4000.0
2014-04-03 13:30:00,49.23,49.23,49.23,49.23,0.0,36.4241,36.4241,36.4241,36.4241,0.0
2014-04-03 13:35:00,49.23,49.23,49.22,49.23,7300.0,36.4241,36.4241,36.4167,36.4241,7300.0
2014-04-03 13:40:00,49.22,49.24,49.22,49.22,9900.0,36.4167,36.4315,36.4167,36.4167,9900.0
2014-04-03 13:45:00,49.21,49.27,49.21,49.24,38600.0,36.4093,36.4537,36.4093,36.4315,38600.0
2014-04-03 13:50:00,49.22,49.25,49.22,49.24,8300.0,36.4167,36.4389,36.4167,36.4315,8300.0
2014-04-03 13:55:00,49.22,49.22,49.21,49.21,1200.0,36.4167,36.4167,36.4093,36.4093,1200.0
2014-04-03 14:00:00,49.2,49.2,49.14,49.14,19400.0,36.4019,36.4019,36.3575,36.3575,19400.0
2014-04-03 14:05:00,49.14,49.14,49.14,49.14,30000.0,36.3575,36.3575,36.3575,36.3575,30000.0
2014-04-03 14:10:00,49.16,49.16,49.15,49.15,1700.0,36.3723,36.3723,36.3649,36.3649,1700.0
2014-04-03 14:15:00,49.15,49.15,49.15,49.15,100.0,36.3649,36.3649,36.3649,36.3649,100.0
2014-04-03 14:20:00,49.15,49.15,49.15,49.15,100.0,36.3649,36.3649,36.3649,36.3649,100.0
2014-04-03 14:25:00,49.16,49.16,49.11,49.11,8100.0,36.3723,36.3723,36.3353,36.3353,8100.0
2014-04-03 14:30:00,49.12,49.12,49.11,49.11,1800.0,36.3427,36.3427,36.3353,36.3353,1800.0
2014-04-03 14:35:00,49.11,49.11,49.1,49.1,500.0,36.3353,36.3353,36.3279,36.3279,500.0
2014-04-03 14:40:00,49.07,49.16,49.07,49.15,6300.0,36.3057,36.3723,36.3057,36.3649,6300.0
2014-04-03 14:45:00,49.13,49.13,49.13,49.13,5700.0,36.3501,36.3501,36.3501,36.3501,5700.0
2014-04-03 14:50:00,49.15,49.16,49.13,49.15,3900.0,36.3649,36.3723,36.3501,36.3649,3900.0
2014-04-03 14:55:00,49.14,49.24,49.14,49.23,13000.0,36.3575,36.4315,36.3575,36.4241,13000.0
2014-04-03 15:00:00,49.24,49.27,49.23,49.25,4800.0,36.4315,36.4537,36.4241,36.4389,4800.0
2014-04-03 15:05:00,49.22,49.22,49.19,49.19,7500.0,36.4167,36.4167,36.3945,36.3945,7500.0
2014-04-03 15:10:00,49.19,49.2,49.18,49.18,7500.0,36.3945,36.4019,36.3871,36.3871,7500.0
2014-04-03 15:15:00,49.21,49.22,49.21,49.22,1600.0,36.4093,36.4167,36.4093,36.4167,1600.0
2014-04-03 15:20:00,49.21,49.21,49.17,49.21,70800.0,36.4093,36.4093,36.3797,36.4093,70800.0
2014-04-03 15:25:00,49.21,49.3,49.2,49.3,29200.0,36.4093,36.4759,36.4019,36.4759,29200.0
2014-04-03 15:30:00,49.3,49.3,49.29,49.29,700.0,36.4759,36.4759,36.4685,36.4685,700.0
2014-04-03 15:35:00,49.3,49.32,49.3,49.32,1500.0,36.4759,36.4907,36.4759,36.4907,1500.0
2014-04-03 15:40:00,49.33,49.4,49.33,49.4,7200.0,36.4981,36.5499,36.4981,36.5499,7200.0
2014-04-03 15:45:00,49.42,49.46,49.42,49.46,12300.0,36.5647,36.5942,36.5647,36.5942,12300.0
2014-04-03 15:50:00,49.46,49.5,49.46,49.5,9500.0,36.5942,36.6238,36.5942,36.6238,9500.0
2014-04-03 15:55:00,49.5,49.51,49.45,49.46,11700.0,36.6238,36.6312,36.5868,36.5942,11700.0
2014-04-04 09:30:00,49.95,49.99,49.94,49.94,4900.0,36.9568,36.9864,36.9494,36.9494,4900.0
2014-04-04 09:35:00,50.0,50.0,49.97,49.99,13300.0,36.9938,36.9938,36.9716,36.9864,13300.0
2014-04-04 09:40:00,49.97,50.04,49.95,50.04,13300.0,36.9716,37.0234,36.9568,37.0234,13300.0
2014-04-04 09:45:00,50.05,50.07,50.01,50.01,12200.0,37.0308,37.0456,37.0012,37.0012,12200.0
2014-04-04 09:50:00,50.06,50.09,50.06,50.09,4000.0,37.0382,37.0604,37.0382,37.0604,4000.0
2014-04-04 09:55:00,50.04,50.16,50.04,50.15,7000.0,37.0234,37.1122,37.0234,37.1048,7000.0
2014-04-04 10:00:00,50.2,50.26,50.17,50.25,26000.0,37.1418,37.1861,37.1196,37.1787,26000.0
2014-04-04 10:05:00,50.24,50.29,50.23,50.29,11600.0,37.1713,37.2083,37.164,37.2083,11600.0
2014-04-04 10:10:00,50.29,50.33,50.29,50.3,13200.0,37.2083,37.2379,37.2083,37.2157,13200.0
2014-04-04 10:15:00,50.28,50.29,50.28,50.29,300.0,37.2009,37.2083,37.2009,37.2083,300.0
2014-04-04 10:20:00,50.29,50.32,50.23,50.25,2900.0,37.2083,37.2305,37.164,37.1787,2900.0
2014-04-04 10:25:00,50.27,50.27,50.25,50.25,800.0,37.1935,37.1935,37.1787,37.1787,800.0
2014-04-04 10:30:00,50.31,50.35,50.28,50.31,2100.0,37.2231,37.2527,37.2009,37.2231,2100.0
2014-04-04 10:35:00,50.28,50.3,50.28,50.3,5200.0,37.2009,37.2157,37.2009,37.2157,5200.0
2014-04-04 10:40:00,50.28,50.29,50.28,50.28,4000.0,37.2009,37.2083,37.2009,37.2009,4000.0
2014-04-04 10:45:00,50.27,50.27,50.21,50.21,12800.0,37.1935,37.1935,37.1492,37.1492,12800.0
2014-04-04 10:50:00,50.21,50.22,50.19,50.2,5300.0,37.1492,37.1566,37.1344,37.1418,5300.0
2014-04-04 10:55:00,50.19,50.21,50.17,50.2,3100.0,37.1344,37.1492,37.1196,37.1418,3100.0
2014-04-04 11:00:00,50.15,50.18,50.15,50.15,1600.0,37.1048,37.127,37.1048,37.1048,1600.0
2014-04-04 11:05:00,50.13,50.14,50.07,50.08,3900.0,37.09,37.0974,37.0456,37.053,3900.0
2014-04-04 11:10:00,50.09,50.11,50.08,50.08,3100.0,37.0604,37.0752,37.053,37.053,3100.0
2014-04-04 11:15:00,50.05,50.07,50.05,50.06,2100.0,37.0308,37.0456,37.0308,37.0382,2100.0
2014-04-04 11:20:00,50.07,50.08,50.04,50.04,3700.0,37.0456,37.053,37.0234,37.0234,3700.0
2014-04-04 11:25:00,50.04,50.04,50.02,50.04,1800.0,37.0234,37.0234,37.0086,37.0234,1800.0
2014-04-04 11:30:00,50.07,50.12,50.07,50.12,3300.0,37.0456,37.0826,37.0456,37.0826,3300.0
2014-04-04 11:35:00,50.08,50.09,50.08,50.09,900.0,37.053,37.0604,37.053,37.0604,900.0
2014-04-04 11:40:00,50.06,50.06,49.98,49.99,2000.0,37.0382,37.0382,36.979,36.9864,2000.0
2014-04-04 11:45:00,49.96,49.99,49.89,49.92,1800.0,36.9642,36.9864,36.9124,36.9346,1800.0
2014-04-04 11:50:00,49.93,49.93,49.93,49.93,1300.0,36.942,36.942,36.942,36.942,1300.0
2014-04-04 11:55:00,49.93,49.93,49.93,49.93,1000.0,36.942,36.942,36.942,36.942,1000.0
2014-04-04 12:00:00,49.97,49.97,49.84,49.88,392100.0,36.9716,36.9716,36.8754,36.905,392100.0
2014-04-04 12:05:00,49.86,49.91,49.86,49.9,2800.0,36.8902,36.9272,36.8902,36.9198,2800.0
2014-04-04 12:10:00,49.88,49.91,49.85,49.91,1800.0,36.905,36.9272,36.8828,36.9272,1800.0
2014-04-04 12:15:00,49.91,49.96,49.88,49.96,2300.0,36.9272,36.9642,36.905,36.9642,2300.0
2014-04-04 12:20:00,49.94,50.02,49.94,50.02,1000.0,36.9494,37.0086,36.9494,37.0086,1000.0
2014-04-04 12:25:00,50.0,50.0,50.0,50.0,800.0,36.9938,36.9938,36.9938,36.9938,800.0
2014-04-04 12:30:00,49.96,49.99,49.96,49.99,2500.0,36.9642,36.9864,36.9642,36.9864,2500.0
2014-04-04 12:35:00,49.93,49.94,49.93,49.94,300.0,36.942,36.9494,36.942,36.9494,300.0
2014-04-04 12:40:00,49.98,49.98,49.96,49.96,200.0,36.979,36.979,36.9642,36.9642,200.0
2014-04-04 12:45:00,49.96,49.97,49.87,49.9,6100.0,36.9642,36.9716,36.8976,36.9198,6100.0
2014-04-04 12:50:00,49.9,49.9,49.9,49.9,300.0,36.9198,36.9198,36.9198,36.9198,300.0
2014-04-04 12:55:00,49.87,49.87,49.85,49.86,2100.0,36.8976,36.8976,36.8828,36.8902,2100.0
2014-04-04 13:00:00,49.88,49.89,49.82,49.82,1400.0,36.905,36.9124,36.8606,36.8606,1400.0
2014-04-04 13:05:00,49.88,49.89,49.83,49.88,2300.0,36.905,36.9124,36.868,36.905,2300.0
2014-04-04 13:10:00,49.91,49.94,49.88,49.92,4800.0,36.9272,36.9494,36.905,36.9346,4800.0
2014-04-04 13:15:00,49.92,49.94,49.92,49.94,5700.0,36.9346,36.9494,36.9346,36.9494,5700.0
2014-04-04 13:20:00,49.92,49.93,49.87,49.87,1600.0,36.9346,36.942,36.8976,36.8976,1600.0
2014-04-04 13:25:00,49.9,49.92,49.87,49.87,2600.0,36.9198,36.9346,36.8976,36.8976,2600.0
2014-04-04 13:30:00,49.86,49.86,49.81,49.81,1800.0,36.8902,36.8902,36.8532,36.8532,1800.0
2014-04-04 13:35:00,49.87,49.89,49.86,49.87,5300.0,36.8976,36.9124,36.8902,36.8976,5300.0
2014-04-04 13:40:00,49.84,49.87,49.83,49.84,48700.0,36.8754,36.8976,36.868,36.8754,48700.0
2014-04-04 13:45:00,49.86,49.86,49.83,49.83,4300.0,36.8902,36.8902,36.868,36.868,4300.0
2014-04-04 13:50:00,49.82,49.86,49.82,49.86,16400.0,36.8606,36.8902,36.8606,36.8902,16400.0
2014-04-04 13:55:00,49.85,49.85,49.8,49.82,68100.0,36.8828,36.8828,36.8458,36.8606,68100.0
2014-04-04 14:00:00,49.82,49.82,49.77,49.78,14100.0,36.8606,36.8606,36.8236,36.831,14100.0
2014-04-04 14:05:00,49.79,49.79,49.72,49.72,8800.0,36.8384,36.8384,36.7866,36.7866,8800.0
2014-04-04 14:10:00,49.72,49.75,49.71,49.72,23500.0,36.7866,36.8088,36.7792,36.7866,23500.0
2014-04-04 14:15:00,49.73,49.79,49.72,49.74,4600.0,36.794,36.8384,36.7866,36.8014,4600.0
2014-04-04 14:20:00,49.75,49.76,49.69,49.69,2200.0,36.8088,36.8162,36.7644,36.7644,2200.0
2014-04-04 14:25:00,49.67,49.68,49.62,49.62,5600.0,36.7496,36.757,36.7126,36.7126,5600.0
2014-04-04 14:30:00,49.62,49.62,49.56,49.56,10300.0,36.7126,36.7126,36.6682,36.6682,10300.0
2014-04-04 14:35:00,49.54,49.54,49.5,49.5,5800.0,36.6534,36.6534,36.6238,36.6238,5800.0
2014-04-04 14:40:00,49.49,49.5,49.43,49.44,10500.0,36.6164,36.6238,36.5721,36.5794,10500.0
2014-04-04 14:45:00,49.42,49.45,49.36,49.41,16900.0,36.5647,36.5868,36.5203,36.5573,16900.0
2014-04-04 14:50:00,49.42,49.46,49.42,49.45,24800.0,36.5647,36.5942,36.5647,36.5868,24800.0
2014-04-04 14:55:00,49.49,49.49,49.44,49.47,9700.0,36.6164,36.6164,36.5794,36.6016,9700.0
2014-04-04 15:00:00,49.47,49.47,49.43,49.43,6100.0,36.6016,36.6016,36.5721,36.5721,6100.0
2014-04-04 15:05:00,49.41,49.42,49.39,49.41,5800.0,36.5573,36.5647,36.5425,36.5573,5800.0
2014-04-04 15:10:00,49.42,49.52,49.41,49.52,4300.0,36.5647,36.6386,36.5573,36.6386,4300.0
2014-04-04 15:15:00,49.5,49.53,49.45,49.53,3600.0,36.6238,36.646,36.5868,36.646,3600.0
2014-04-04 15:20:00,49.54,49.56,49.51,49.56,21400.0,36.6534,36.6682,36.6312,36.6682,21400.0
2014-04-04 15:25:00,49.51,49.58,49.51,49.54,3900.0,36.6312,36.683,36.6312,36.6534,3900.0
2014-04-04 15:30:00,49.52,49.52,49.48,49.48,2900.0,36.6386,36.6386,36.609,36.609,2900.0
2014-04-04 15:35:00,49.46,49.49,49.46,49.48,3800.0,36.5942,36.6164,36.5942,36.609,3800.0
2014-04-04 15:40:00,49.51,49.52,49.47,49.47,53300.0,36.6312,36.6386,36.6016,36.6016,53300.0
2014-04-04 15:45:00,49.47,49.49,49.47,49.49,13000.0,36.6016,36.6164,36.6016,36.6164,13000.0
2014-04-04 15:50:00,49.49,49.5,49.43,49.45,17600.0,36.6164,36.6238,36.5721,36.5868,17600.0
2014-04-04 15:55:00,49.47,49.49,49.42,49.43,7600.0,36.6016,36.6164,36.5647,36.5721,7600.0
2014-04-07 09:30:00,49.57,49.57,49.42,49.52,15100.0,36.6756,36.6756,36.5647,36.6386,15100.0
2014-04-07 09:35:00,49.52,49.52,49.45,49.47,7300.0,36.6386,36.6386,36.5868,36.6016,7300.0
2014-04-07 09:40:00,49.43,49.47,49.43,49.43,3100.0,36.5721,36.6016,36.5721,36.5721,3100.0
2014-04-07 09:45:00,49.4,49.47,49.4,49.47,1700.0,36.5499,36.6016,36.5499,36.6016,1700.0
2014-04-07 09:50:00,49.47,49.5,49.45,49.5,2800.0,36.6016,36.6238,36.5868,36.6238,2800.0
2014-04-07 09:55:00,49.53,49.6,49.53,49.6,3000.0,36.646,36.6978,36.646,36.6978,3000.0
2014-04-07 10:00:00,49.64,49.65,49.61,49.62,4700.0,36.7274,36.7348,36.7052,36.7126,4700.0
2014-04-07 10:05:00,49.65,49.65,49.6,49.63,3500.0,36.7348,36.7348,36.6978,36.72,3500.0
2014-04-07 10:10:00,49.64,49.71,49.63,49.7,3000.0,36.7274,36.7792,36.72,36.7718,3000.0
2014-04-07 10:15:00,49.69,49.71,49.65,49.67,6200.0,36.7644,36.7792,36.7348,36.7496,6200.0
2014-04-07 10:20:00,49.68,49.68,49.63,49.63,800.0,36.757,36.757,36.72,36.72,800.0
2014-04-07 10:25:00,49.65,49.67,49.61,49.61,2000.0,36.7348,36.7496,36.7052,36.7052,2000.0
2014-04-07 10:30:00,49.61,49.66,49.6,49.66,1800.0,36.7052,36.7422,36.6978,36.7422,1800.0
2014-04-07 10:35:00,49.69,49.69,49.61,49.61,4300.0,36.7644,36.7644,36.7052,36.7052,4300.0
2014-04-07 10:40:00,49.63,49.64,49.58,49.64,7900.0,36.72,36.7274,36.683,36.7274,7900.0
2014-04-07 10:45:00,49.63,49.63,49.56,49.56,1900.0,36.72,36.72,36.6682,36.6682,1900.0
2014-04-07 10:50:00,49.6,49.62,49.59,49.62,1100.0,36.6978,36.7126,36.6904,36.7126,1100.0
2014-04-07 10:55:00,49.63,49.63,49.63,49.63,300.0,36.72,36.72,36.72,36.72,300.0
2014-04-07 11:00:00,49.62,49.71,49.61,49.71,4200.0,36.7126,36.7792,36.7052,36.7792,4200.0
2014-04-07 11:05:00,49.7,49.7,49.68,49.68,1100.0,36.7718,36.7718,36.757,36.757,1100.0
2014-04-07 11:10:00,49.66,49.66,49.61,49.61,5000.0,36.7422,36.7422,36.7052,36.7052,5000.0
2014-04-07 11:15:00,49.65,49.69,49.64,49.69,1200.0,36.7348,36.7644,36.7274,36.7644,1200.0
2014-04-07 11:20:00,49.65,49.68,49.62,49.63,2100.0,36.7348,36.757,36.7126,36.72,2100.0
2014-04-07 11:25:00,49.62,49.65,49.62,49.65,2800.0,36.7126,36.7348,36.7126,36.7348,2800.0
2014-04-07 11:30:00,49.66,49.71,49.66,49.7,2100.0,36.7422,36.7792,36.7422,36.7718,2100.0
2014-04-07 11:35:00,49.69,49.7,49.66,49.66,1200.0,36.7644,36.7718,36.7422,36.7422,1200.0
2014-04-07 11:40:00,49.64,49.66,49.63,49.64,4300.0,36.7274,36.7422,36.72,36.7274,4300.0
2014-04-07 11:45:00,49.64,49.65,49.63,49.65,700.0,36.7274,36.7348,36.72,36.7348,700.0
2014-04-07 11:50:00,49.63,49.63,49.58,49.58,1700.0,36.72,36.72,36.683,36.683,1700.0
2014-04-07 11:55:00,49.54,49.54,49.52,49.52,400.0,36.6534,36.6534,36.6386,36.6386,400.0
2014-04-07 12:00:00,49.51,49.53,49.48,49.51,700.0,36.6312,36.646,36.609,36.6312,700.0
2014-04-07 12:05:00,49.52,49.52,49.48,49.48,2900.0,36.6386,36.6386,36.609,36.609,2900.0
2014-04-07 12:10:00,49.47,49.49,49.46,49.47,1500.0,36.6016,36.6164,36.5942,36.6016,1500.0
2014-04-07 12:15:00,49.44,49.45,49.42,49.42,500.0,36.5794,36.5868,36.5647,36.5647,500.0
2014-04-07 12:20:00,49.41,49.44,49.41,49.44,1100.0,36.5573,36.5794,36.5573,36.5794,1100.0
2014-04-07 12:25:00,49.46,49.47,49.45,49.46,2800.0,36.5942,36.6016,36.5868,36.5942,2800.0
2014-04-07 12:30:00,49.48,49.54,49.48,49.54,1700.0,36.609,36.6534,36.609,36.6534,1700.0
2014-04-07 12:35:00,49.53,49.53,49.53,49.53,100.0,36.646,36.646,36.646,36.646,100.0
2014-04-07 12:40:00,49.52,49.57,49.52,49.57,77700.0,36.6386,36.6756,36.6386,36.6756,77700.0
2014-04-07 12:45:00,49.55,49.56,49.52,49.52,30900.0,36.6608,36.6682,36.6386,36.6386,30900.0
2014-04-07 12:50:00,49.5,49.53,49.5,49.53,6800.0,36.6238,36.646,36.6238,36.646,6800.0
2014-04-07 12:55:00,49.53,49.55,49.52,49.53,13400.0,36.646,36.6608,36.6386,36.646,13400.0
2014-04-07 13:00:00,49.5,49.5,49.5,49.5,4500.0,36.6238,36.6238,36.6238,36.6238,4500.0
2014-04-07 13:05:00,49.5,49.52,49.46,49.47,10100.0,36.6238,36.6386,36.5942,36.6016,10100.0
2014-04-07 13:10:00,49.45,49.48,49.45,49.48,2600.0,36.5868,36.609,36.5868,36.609,2600.0
2014-04-07 13:15:00,49.49,49.49,49.49,49.49,200.0,36.6164,36.6164,36.6164,36.6164,200.0
2014-04-07 13:20:00,49.46,49.53,49.46,49.53,6400.0,36.5942,36.646,36.5942,36.646,6400.0
2014-04-07 13:25:00,49.49,49.49,49.45,49.46,2300.0,36.6164,36.6164,36.5868,36.5942,2300.0
2014-04-07 13:30:00,49.47,49.49,49.44,49.44,5800.0,36.6016,36.6164,36.5794,36.5794,5800.0
2014-04-07 13:35:00,49.42,49.42,49.42,49.42,300.0,36.5647,36.5647,36.5647,36.5647,300.0
2014-04-07 13:40:00,49.4,49.44,49.4,49.44,2700.0,36.5499,36.5794,36.5499,36.5794,2700.0
2014-04-07 13:45:00,49.42,49.44,49.37,49.38,1800.0,36.5647,36.5794,36.5277,36.5351,1800.0
2014-04-07 13:50:00,49.42,49.42,49.37,49.4,5000.0,36.5647,36.5647,36.5277,36.5499,5000.0
2014-04-07 13:55:00,49.37,49.39,49.35,49.35,2400.0,36.5277,36.5425,36.5129,36.5129,2400.0
2014-04-07 14:00:00,49.34,49.42,49.33,49.42,1800.0,36.5055,36.5647,36.4981,36.5647,1800.0
2014-04-07 14:05:00,49.4,49.45,49.39,49.42,6100.0,36.5499,36.5868,36.5425,36.5647,6100.0
2014-04-07 14:10:00,49.42,49.42,49.39,49.39,500.0,36.5647,36.5647,36.5425,36.5425,500.0
2014-04-07 14:15:00,49.38,49.38,49.37,49.37,1100.0,36.5351,36.5351,36.5277,36.5277,1100.0
2014-04-07 14:20:00,49.36,49.36,49.34,49.34,7600.0,36.5203,36.5203,36.5055,36.5055,7600.0
2014-04-07 14:25:00,49.37,49.39,49.34,49.39,12600.0,36.5277,36.5425,36.5055,36.5425,12600.0
2014-04-07 14:30:00,49.39,49.41,49.39,49.4,2900.0,36.5425,36.5573,36.5425,36.5499,2900.0
2014-04-07 14:35:00,49.39,49.45,49.38,49.45,2300.0,36.5425,36.5868,36.5351,36.5868,2300.0
2014-04-07 14:40:00,49.45,49.48,49.44,49.45,3200.0,36.5868,36.609,36.5794,36.5868,3200.0
2014-04-07 14:45:00,49.47,49.5,49.44,49.48,3100.0,36.6016,36.6238,36.5794,36.609,3100.0
2014-04-07 14:50:00,49.49,49.53,49.49,49.52,4700.0,36.6164,36.646,36.6164,36.6386,4700.0
2014-04-07 14:55:00,49.55,49.57,49.55,49.57,2100.0,36.6608,36.6756,36.6608,36.6756,2100.0
2014-04-07 15:00:00,49.54,49.57,49.54,49.55,4500.0,36.6534,36.6756,36.6534,36.6608,4500.0
2014-04-07 15:05:00,49.54,49.57,49.53,49.57,5000.0,36.6534,36.6756,36.646,36.6756,5000.0
2014-04-07 15:10:00,49.56,49.65,49.54,49.65,2000.0,36.6682,36.7348,36.6534,36.7348,2000.0
2014-04-07 15:15:00,49.64,49.64,49.6,49.61,3800.0,36.7274,36.7274,36.6978,36.7052,3800.0
2014-04-07 15:20:00,49.6,49.61,49.57,49.61,5000.0,36.6978,36.7052,36.6756,36.7052,5000.0
2014-04-07 15:25:00,49.6,49.63,49.6,49.63,2000.0,36.6978,36.72,36.6978,36.72,2000.0
2014-04-07 15:30:00,49.62,49.64,49.6,49.6,3300.0,36.7126,36.7274,36.6978,36.6978,3300.0
2014-04-07 15:35:00,49.6,49.61,49.6,49.61,2900.0,36.6978,36.7052,36.6978,36.7052,2900.0
2014-04-07 15:40:00,49.6,49.6,49.57,49.58,3300.0,36.6978,36.6978,36.6756,36.683,3300.0
2014-04-07 15:45:00,49.57,49.61,49.55,49.61,69200.0,36.6756,36.7052,36.6608,36.7052,69200.0
2014-04-07 15:50:00,49.6,49.61,49.57,49.59,27400.0,36.6978,36.7052,36.6756,36.6904,27400.0
2014-04-07 15:55:00,49.6,49.62,49.58,49.59,25300.0,36.6978,36.7126,36.683,36.6904,25300.0
2014-04-08 09:30:00,50.12,50.32,50.12,50.32,85200.0,37.0826,37.2305,37.0826,37.2305,85200.0
2014-04-08 09:35:00,50.27,50.35,50.24,50.35,3400.0,37.1935,37.2527,37.1713,37.2527,3400.0
2014-04-08 09:40:00,50.34,50.38,50.34,50.38,6500.0,37.2453,37.2749,37.2453,37.2749,6500.0
2014-04-08 09:45:00,50.36,50.4,50.34,50.34,2800.0,37.2601,37.2897,37.2453,37.2453,2800.0
2014-04-08 09:50:00,50.34,50.37,50.32,50.33,7700.0,37.2453,37.2675,37.2305,37.2379,7700.0
2014-04-08 09:55:00,50.29,50.33,50.29,50.31,3600.0,37.2083,37.2379,37.2083,37.2231,3600.0
2014-04-08 10:00:00,50.27,50.29,50.23,50.29,1100.0,37.1935,37.2083,37.164,37.2083,1100.0
2014-04-08 10:05:00,50.31,50.37,50.3,50.33,7000.0,37.2231,37.2675,37.2157,37.2379,7000.0
2014-04-08 10:10:00,50.31,50.31,50.28,50.28,500.0,37.2231,37.2231,37.2009,37.2009,500.0
2014-04-08 10:15:00,50.28,50.31,50.27,50.29,5100.0,37.2009,37.2231,37.1935,37.2083,5100.0
2014-04-08 10:20:00,50.22,50.23,50.12,50.14,6000.0,37.1566,37.164,37.0826,37.0974,6000.0
2014-04-08 10:25:00,50.16,50.17,50.1,50.1,11400.0,37.1122,37.1196,37.0678,37.0678,11400.0
2014-04-08 10:30:00,50.11,50.26,50.1,50.26,1400.0,37.0752,37.1861,37.0678,37.1861,1400.0
2014-04-08 10:35:00,50.22,50.27,50.22,50.27,1200.0,37.1566,37.1935,37.1566,37.1935,1200.0
2014-04-08 10:40:00,50.27,50.31,50.27,50.3,3100.0,37.1935,37.2231,37.1935,37.2157,3100.0
2014-04-08 10:45:00,50.3,50.35,50.27,50.32,4100.0,37.2157,37.2527,37.1935,37.2305,4100.0
2014-04-08 10:50:00,50.37,50.39,50.36,50.36,400.0,37.2675,37.2823,37.2601,37.2601,400.0
2014-04-08 10:55:00,50.36,50.41,50.36,50.4,2200.0,37.2601,37.2971,37.2601,37.2897,2200.0
2014-04-08 11:00:00,50.41,50.45,50.39,50.43,1300.0,37.2971,37.3267,37.2823,37.3119,1300.0
2014-04-08 11:05:00,50.46,50.46,50.45,50.45,1300.0,37.3341,37.3341,37.3267,37.3267,1300.0
2014-04-08 11:10:00,50.42,50.43,50.37,50.39,18700.0,37.3045,37.3119,37.2675,37.2823,18700.0
2014-04-08 11:15:00,50.41,50.47,50.37,50.44,54000.0,37.2971,37.3415,37.2675,37.3193,54000.0
2014-04-08 11:20:00,50.43,50.44,50.42,50.44,1700.0,37.3119,37.3193,37.3045,37.3193,1700.0
2014-04-08 11:25:00,50.41,50.42,50.36,50.4,1100.0,37.2971,37.3045,37.2601,37.2897,1100.0
2014-04-08 11:30:00,50.36,50.39,50.36,50.38,700.0,37.2601,37.2823,37.2601,37.2749,700.0
2014-04-08 11:35:00,50.34,50.37,50.32,50.33,1200.0,37.2453,37.2675,37.2305,37.2379,1200.0
2014-04-08 11:40:00,50.3,50.35,50.3,50.35,500.0,37.2157,37.2527,37.2157,37.2527,500.0
2014-04-08 11:45:00,50.37,50.37,50.33,50.33,600.0,37.2675,37.2675,37.2379,37.2379,600.0
2014-04-08 11:50:00,50.34,50.35,50.34,50.35,1600.0,37.2453,37.2527,37.2453,37.2527,1600.0
2014-04-08 11:55:00,50.34,50.38,50.34,50.37,2300.0,37.2453,37.2749,37.2453,37.2675,2300.0
2014-04-08 12:00:00,50.36,50.36,50.3,50.33,1000.0,37.2601,37.2601,37.2157,37.2379,1000.0
2014-04-08 12:05:00,50.36,50.36,50.32,50.34,300.0,37.2601,37.2601,37.2305,37.2453,300.0
2014-04-08 12:10:00,50.34,50.34,50.33,50.33,300.0,37.2453,37.2453,37.2379,37.2379,300.0
2014-04-08 12:15:00,50.34,50.43,50.34,50.43,1100.0,37.2453,37.3119,37.2453,37.3119,1100.0
2014-04-08 12:20:00,50.42,50.42,50.39,50.4,2500.0,37.3045,37.3045,37.2823,37.2897,2500.0
2014-04-08 12:25:00,50.41,50.41,50.36,50.37,3200.0,37.2971,37.2971,37.2601,37.2675,3200.0
2014-04-08 12:30:00,50.39,50.39,50.34,50.34,2200.0,37.2823,37.2823,37.2453,37.2453,2200.0
2014-04-08 12:35:00,50.35,50.35,50.35,50.35,100.0,37.2527,37.2527,37.2527,37.2527,100.0
2014-04-08 12:40:00,50.33,50.34,50.3,50.31,1600.0,37.2379,37.2453,37.2157,37.2231,1600.0
2014-04-08 12:45:00,50.31,50.31,50.3,50.3,600.0,37.2231,37.2231,37.2157,37.2157,600.0
2014-04-08 12:50:00,50.3,50.3,50.27,50.28,41300.0,37.2157,37.2157,37.1935,37.2009,41300.0
2014-04-08 12:55:00,50.28,50.28,50.26,50.27,800.0,37.2009,37.2009,37.1861,37.1935,800.0
2014-04-08 13:00:00,50.27,50.27,50.27,50.27,700.0,37.1935,37.1935,37.1935,37.1935,700.0
2014-04-08 13:05:00,50.28,50.28,50.28,50.28,800.0,37.2009,37.2009,37.2009,37.2009,800.0
2014-04-08 13:10:00,50.28,50.29,50.27,50.28,4300.0,37.2009,37.2083,37.1935,37.2009,4300.0
2014-04-08 13:15:00,50.28,50.32,50.28,50.29,10400.0,37.2009,37.2305,37.2009,37.2083,10400.0
2014-04-08 13:20:00,50.28,50.33,50.28,50.33,800.0,37.2009,37.2379,37.2009,37.2379,800.0
2014-04-08 13:25:00,50.34,50.36,50.32,50.34,800.0,37.2453,37.2601,37.2305,37.2453,800.0
2014-04-08 13:30:00,50.35,50.35,50.32,50.33,3000.0,37.2527,37.2527,37.2305,37.2379,3000.0
2014-04-08 13:35:00,50.31,50.31,50.29,50.31,1300.0,37.2231,37.2231,37.2083,37.2231,1300.0
2014-04-08 13:40:00,50.29,50.33,50.29,50.33,2700.0,37.2083,37.2379,37.2083,37.2379,2700.0
2014-04-08 13:45:00,50.31,50.32,50.28,50.29,2100.0,37.2231,37.2305,37.2009,37.2083,2100.0
2014-04-08 13:50:00,50.28,50.28,50.22,50.24,1000.0,37.2009,37.2009,37.1566,37.1713,1000.0
2014-04-08 13:55:00,50.25,50.25,50.21,50.22,700.0,37.1787,37.1787,37.1492,37.1566,700.0
2014-04-08 14:00:00,50.24,50.25,50.19,50.19,6800.0,37.1713,37.1787,37.1344,37.1344,6800.0
2014-04-08 14:05:00,50.21,50.21,50.14,50.18,9100.0,37.1492,37.1492,37.0974,37.127,9100.0
2014-04-08 14:10:00,50.17,50.22,50.17,50.21,3900.0,37.1196,37.1566,37.1196,37.1492,3900.0
2014-04-08 14:15:00,50.18,50.18,50.09,50.1,3400.0,37.127,37.127,37.0604,37.0678,3400.0
2014-04-08 14:20:00,50.13,50.13,50.07,50.08,2800.0,37.09,37.09,37.0456,37.053,2800.0
2014-04-08 14:25:00,50.08,50.11,50.07,50.11,1800.0,37.053,37.0752,37.0456,37.0752,1800.0
2014-04-08 14:30:00,50.09,50.1,50.08,50.1,6400.0,37.0604,37.0678,37.053,37.0678,6400.0
2014-04-08 14:35:00,50.11,50.14,50.1,50.12,24200.0,37.0752,37.0974,37.0678,37.0826,24200.0
2014-04-08 14:40:00,50.13,50.15,50.08,50.09,13300.0,37.09,37.1048,37.053,37.0604,13300.0
2014-04-08 14:45:00,50.07,50.14,50.07,50.13,16600.0,37.0456,37.0974,37.0456,37.09,16600.0
2014-04-08 14:50:00,50.13,50.13,50.1,50.1,9000.0,37.09,37.09,37.0678,37.0678,9000.0
2014-04-08 14:55:00,50.06,50.12,50.06,50.1,1900.0,37.0382,37.0826,37.0382,37.0678,1900.0
2014-04-08 15:00:00,50.08,50.08,50.05,50.05,1900.0,37.053,37.053,37.0308,37.0308,1900.0
2014-04-08 15:05:00,50.06,50.09,50.06,50.06,1400.0,37.0382,37.0604,37.0382,37.0382,1400.0
2014-04-08 15:10:00,50.08,50.08,50.02,50.04,2100.0,37.053,37.053,37.0086,37.0234,2100.0
2014-04-08 15:15:00,50.05,50.07,50.04,50.05,4900.0,37.0308,37.0456,37.0234,37.0308,4900.0
2014-04-08 15:20:00,50.08,50.1,50.06,50.1,7100.0,37.053,37.0678,37.0382,37.0678,7100.0
2014-04-08 15:25:00,50.1,50.11,50.08,50.11,5500.0,37.0678,37.0752,37.053,37.0752,5500.0
2014-04-08 15:30:00,50.09,50.13,50.09,50.13,2600.0,37.0604,37.09,37.0604,37.09,2600.0
2014-04-08 15:35:00,50.14,50.14,50.14,50.14,200.0,37.0974,37.0974,37.0974,37.0974,200.0
2014-04-08 15:40:00,50.15,50.15,50.11,50.11,2400.0,37.1048,37.1048,37.0752,37.0752,2400.0
2014-04-08 15:45:00,50.09,50.09,50.06,50.06,2900.0,37.0604,37.0604,37.0382,37.0382,2900.0
2014-04-08 15:50:00,50.07,50.09,50.04,50.06,6900.0,37.0456,37.0604,37.0234,37.0382,6900.0
2014-04-08 15:55:00,50.07,50.14,50.07,50.14,27900.0,37.0456,37.0974,37.0456,37.0974,27900.0
2014-04-09 09:30:00,50.37,50.37,50.3,50.31,49800.0,37.2675,37.2675,37.2157,37.2231,49800.0
2014-04-09 09:35:00,50.31,50.32,50.21,50.21,34700.0,37.2231,37.2305,37.1492,37.1492,34700.0
2014-04-09 09:40:00,50.16,50.19,50.12,50.12,21300.0,37.1122,37.1344,37.0826,37.0826,21300.0
2014-04-09 09:45:00,50.14,50.14,50.1,50.11,7200.0,37.0974,37.0974,37.0678,37.0752,7200.0
2014-04-09 09:50:00,50.1,50.1,50.1,50.1,2800.0,37.0678,37.0678,37.0678,37.0678,2800.0
2014-04-09 09:55:00,50.1,50.13,50.1,50.13,300.0,37.0678,37.09,37.0678,37.09,300.0
2014-04-09 10:00:00,50.09,50.1,50.03,50.03,15100.0,37.0604,37.0678,37.016,37.016,15100.0
2014-04-09 10:05:00,50.0,50.04,49.97,49.97,3400.0,36.9938,37.0234,36.9716,36.9716,3400.0
2014-04-09 10:10:00,49.97,49.99,49.95,49.95,57500.0,36.9716,36.9864,36.9568,36.9568,57500.0
2014-04-09 10:15:00,49.98,50.04,49.98,50.02,7100.0,36.979,37.0234,36.979,37.0086,7100.0
2014-04-09 10:20:00,50.05,50.09,50.04,50.06,63700.0,37.0308,37.0604,37.0234,37.0382,63700.0
2014-04-09 10:25:00,50.06,50.06,50.03,50.05,1400.0,37.0382,37.0382,37.016,37.0308,1400.0
2014-04-09 10:30:00,50.09,50.1,50.03,50.03,53500.0,37.0604,37.0678,37.016,37.016,53500.0
2014-04-09 10:35:00,50.06,50.1,50.06,50.08,11200.0,37.0382,37.0678,37.0382,37.053,11200.0
2014-04-09 10:40:00,50.1,50.15,50.1,50.12,57600.0,37.0678,37.1048,37.0678,37.0826,57600.0
2014-04-09 10:45:00,50.12,50.12,50.1,50.12,700.0,37.0826,37.0826,37.0678,37.0826,700.0
2014-04-09 10:50:00,50.1,50.13,50.09,50.12,1500.0,37.0678,37.09,37.0604,37.0826,1500.0
2014-04-09 10:55:00,50.12,50.15,50.12,50.14,1900.0,37.0826,37.1048,37.0826,37.0974,1900.0
2014-04-09 11:00:00,50.08,50.1,50.08,50.09,600.0,37.053,37.0678,37.053,37.0604,600.0
2014-04-09 11:05:00,50.08,50.08,50.07,50.08,500.0,37.053,37.053,37.0456,37.053,500.0
2014-04-09 11:10:00,50.13,50.15,50.11,50.11,4100.0,37.09,37.1048,37.0752,37.0752,4100.0
2014-04-09 11:15:00,50.15,50.21,50.15,50.21,104000.0,37.1048,37.1492,37.1048,37.1492,104000.0
2014-04-09 11:20:00,50.21,50.23,50.19,50.23,1200.0,37.1492,37.164,37.1344,37.164,1200.0
2014-04-09 11:25:00,50.21,50.25,50.2,50.23,951500.0,37.1492,37.1787,37.1418,37.164,951500.0
2014-04-09 11:30:00,50.22,50.26,50.22,50.25,9200.0,37.1566,37.1861,37.1566,37.1787,9200.0
2014-04-09 11:35:00,50.26,50.28,50.25,50.28,61100.0,37.1861,37.2009,37.1787,37.2009,61100.0
2014-04-09 11:40:00,50.27,50.3,50.26,50.3,95500.0,37.1935,37.2157,37.1861,37.2157,95500.0
2014-04-09 11:45:00,50.3,50.31,50.3,50.3,5300.0,37.2157,37.2231,37.2157,37.2157,5300.0
2014-04-09 11:50:00,50.32,50.33,50.29,50.29,50900.0,37.2305,37.2379,37.2083,37.2083,50900.0
2014-04-09 11:55:00,50.29,50.3,50.28,50.28,1800.0,37.2083,37.2157,37.2009,37.2009,1800.0
2014-04-09 12:00:00,50.28,50.3,50.26,50.27,2600.0,37.2009,37.2157,37.1861,37.1935,2600.0
2014-04-09 12:05:00,50.27,50.29,50.27,50.27,2900.0,37.1935,37.2083,37.1935,37.1935,2900.0
2014-04-09 12:10:00,50.27,50.27,50.27,50.27,100.0,37.1935,37.1935,37.1935,37.1935,100.0
2014-04-09 12:15:00,50.27,50.27,50.25,50.27,5400.0,37.1935,37.1935,37.1787,37.1935,5400.0
2014-04-09 12:20:00,50.28,50.3,50.26,50.29,57200.0,37.2009,37.2157,37.1861,37.2083,57200.0
2014-04-09 12:25:00,50.3,50.34,50.29,50.29,181400.0,37.2157,37.2453,37.2083,37.2083,181400.0
2014-04-09 12:30:00,50.29,50.29,50.29,50.29,900.0,37.2083,37.2083,37.2083,37.2083,900.0
2014-04-09 12:35:00,50.29,50.29,50.29,50.29,0.0,37.2083,37.2083,37.2083,37.2083,0.0
2014-04-09 12:40:00,50.28,50.31,50.28,50.28,700.0,37.2009,37.2231,37.2009,37.2009,700.0
2014-04-09 12:45:00,50.29,50.3,50.29,50.3,5300.0,37.2083,37.2157,37.2083,37.2157,5300.0
2014-04-09 12:50:00,50.29,50.29,50.27,50.27,3800.0,37.2083,37.2083,37.1935,37.1935,3800.0
2014-04-09 12:55:00,50.24,50.25,50.23,50.23,1200.0,37.1713,37.1787,37.164,37.164,1200.0
2014-04-09 13:00:00,50.25,50.26,50.23,50.25,3500.0,37.1787,37.1861,37.164,37.1787,3500.0
2014-04-09 13:05:00,50.25,50.25,50.23,50.24,10800.0,37.1787,37.1787,37.164,37.1713,10800.0
2014-04-09 13:10:00,50.24,50.24,50.24,50.24,6000.0,37.1713,37.1713,37.1713,37.1713,6000.0
2014-04-09 13:15:00,50.21,50.22,50.21,50.21,2400.0,37.1492,37.1566,37.1492,37.1492,2400.0
2014-04-09 13:20:00,50.19,50.19,50.19,50.19,200.0,37.1344,37.1344,37.1344,37.1344,200.0
2014-04-09 13:25:00,50.19,50.19,50.18,50.19,800.0,37.1344,37.1344,37.127,37.1344,800.0
2014-04-09 13:30:00,50.18,50.18,50.15,50.17,20700.0,37.127,37.127,37.1048,37.1196,20700.0
2014-04-09 13:35:00,50.17,50.18,50.17,50.18,6800.0,37.1196,37.127,37.1196,37.127,6800.0
2014-04-09 13:40:00,50.17,50.17,50.16,50.17,1300.0,37.1196,37.1196,37.1122,37.1196,1300.0
2014-04-09 13:45:00,50.18,50.21,50.18,50.21,7900.0,37.127,37.1492,37.127,37.1492,7900.0
2014-04-09 13:50:00,50.2,50.21,50.17,50.18,1000.0,37.1418,37.1492,37.1196,37.127,1000.0
2014-04-09 13:55:00,50.17,50.17,50.17,50.17,900.0,37.1196,37.1196,37.1196,37.1196,900.0
2014-04-09 14:00:00,50.33,50.43,50.3,50.43,7600.0,37.2379,37.3119,37.2157,37.3119,7600.0
2014-04-09 14:05:00,50.45,50.52,50.45,50.5,28100.0,37.3267,37.3785,37.3267,37.3637,28100.0
2014-04-09 14:10:00,50.53,50.53,50.49,50.5,3900.0,37.3859,37.3859,37.3563,37.3637,3900.0
2014-04-09 14:15:00,50.53,50.6,50.53,50.6,20800.0,37.3859,37.4377,37.3859,37.4377,20800.0
2014-04-09 14:20:00,50.6,50.71,50.6,50.71,41200.0,37.4377,37.5191,37.4377,37.5191,41200.0
2014-04-09 14:25:00,50.72,50.77,50.72,50.73,19300.0,37.5265,37.5635,37.5265,37.5339,19300.0
2014-04-09 14:30:00,50.74,50.74,50.64,50.65,14900.0,37.5413,37.5413,37.4673,37.4747,14900.0
2014-04-09 14:35:00,50.63,50.64,50.54,50.54,21400.0,37.4599,37.4673,37.3933,37.3933,21400.0
2014-04-09 14:40:00,50.53,50.53,50.48,50.48,5500.0,37.3859,37.3859,37.3489,37.3489,5500.0
2014-04-09 14:45:00,50.52,50.52,50.48,50.48,21100.0,37.3785,37.3785,37.3489,37.3489,21100.0
2014-04-09 14:50:00,50.5,50.5,50.45,50.45,24400.0,37.3637,37.3637,37.3267,37.3267,24400.0
2014-04-09 14:55:00,50.47,50.48,50.42,50.42,20200.0,37.3415,37.3489,37.3045,37.3045,20200.0
2014-04-09 15:00:00,50.44,50.47,50.44,50.47,26100.0,37.3193,37.3415,37.3193,37.3415,26100.0
2014-04-09 15:05:00,50.49,50.56,50.49,50.53,36200.0,37.3563,37.4081,37.3563,37.3859,36200.0
2014-04-09 15:10:00,50.52,50.57,50.52,50.55,19800.0,37.3785,37.4155,37.3785,37.4007,19800.0
2014-04-09 15:15:00,50.55,50.55,50.53,50.53,18500.0,37.4007,37.4007,37.3859,37.3859,18500.0
2014-04-09 15:20:00,50.54,50.57,50.54,50.55,5700.0,37.3933,37.4155,37.3933,37.4007,5700.0
2014-04-09 15:25:00,50.56,50.56,50.52,50.52,133600.0,37.4081,37.4081,37.3785,37.3785,133600.0
2014-04-09 15:30:00,50.51,50.58,50.51,50.58,5400.0,37.3711,37.4229,37.3711,37.4229,5400.0
2014-04-09 15:35:00,50.57,50.6,50.57,50.59,5500.0,37.4155,37.4377,37.4155,37.4303,5500.0
2014-04-09 15:40:00,50.59,50.59,50.55,50.57,10000.0,37.4303,37.4303,37.4007,37.4155,10000.0
2014-04-09 15:45:00,50.57,50.59,50.56,50.58,15900.0,37.4155,37.4303,37.4081,37.4229,15900.0
2014-04-09 15:50:00,50.59,50.59,50.54,50.54,18300.0,37.4303,37.4303,37.3933,37.3933,18300.0
2014-04-09 15:55:00,50.54,50.59,50.53,50.58,30000.0,37.3933,37.4303,37.3859,37.4229,30000.0
2014-04-10 09:30:00,50.58,50.6,50.5,50.51,11600.0,37.4229,37.4377,37.3637,37.3711,11600.0
2014-04-10 09:35:00,50.51,50.63,50.5,50.62,33500.0,37.3711,37.4599,37.3637,37.4525,33500.0
2014-04-10 09:40:00,50.62,50.64,50.62,50.64,3800.0,37.4525,37.4673,37.4525,37.4673,3800.0
2014-04-10 09:45:00,50.61,50.62,50.56,50.57,8100.0,37.4451,37.4525,37.4081,37.4155,8100.0
2014-04-10 09:50:00,50.58,50.59,50.57,50.59,5800.0,37.4229,37.4303,37.4155,37.4303,5800.0
2014-04-10 09:55:00,50.57,50.59,50.57,50.59,2000.0,37.4155,37.4303,37.4155,37.4303,2000.0
2014-04-10 10:00:00,50.58,50.62,50.57,50.62,4600.0,37.4229,37.4525,37.4155,37.4525,4600.0
2014-04-10 10:05:00,50.6,50.63,50.57,50.63,2300.0,37.4377,37.4599,37.4155,37.4599,2300.0
2014-04-10 10:10:00,50.64,50.65,50.62,50.62,3300.0,37.4673,37.4747,37.4525,37.4525,3300.0
2014-04-10 10:15:00,50.6,50.65,50.6,50.62,71100.0,37.4377,37.4747,37.4377,37.4525,71100.0
2014-04-10 10:20:00,50.65,50.71,50.64,50.71,44400.0,37.4747,37.5191,37.4673,37.5191,44400.0
2014-04-10 10:25:00,50.69,50.74,50.65,50.69,5700.0,37.5043,37.5413,37.4747,37.5043,5700.0
2014-04-10 10:30:00,50.68,50.68,50.67,50.68,500.0,37.4969,37.4969,37.4895,37.4969,500.0
2014-04-10 10:35:00,50.67,50.67,50.61,50.63,5800.0,37.4895,37.4895,37.4451,37.4599,5800.0
2014-04-10 10:40:00,50.59,50.59,50.58,50.59,900.0,37.4303,37.4303,37.4229,37.4303,900.0
2014-04-10 10:45:00,50.64,50.65,50.64,50.65,900.0,37.4673,37.4747,37.4673,37.4747,900.0
2014-04-10 10:50:00,50.6,50.61,50.58,50.6,1200.0,37.4377,37.4451,37.4229,37.4377,1200.0
2014-04-10 10:55:00,50.62,50.62,50.54,50.54,6000.0,37.4525,37.4525,37.3933,37.3933,6000.0
2014-04-10 11:00:00,50.52,50.53,50.52,50.53,300.0,37.3785,37.3859,37.3785,37.3859,300.0
2014-04-10 11:05:00,50.51,50.51,50.47,50.47,3000.0,37.3711,37.3711,37.3415,37.3415,3000.0
2014-04-10 11:10:00,50.47,50.53,50.46,50.53,2600.0,37.3415,37.3859,37.3341,37.3859,2600.0
2014-04-10 11:15:00,50.53,50.54,50.49,50.49,9500.0,37.3859,37.3933,37.3563,37.3563,9500.0
2014-04-10 11:20:00,50.53,50.53,50.51,50.51,600.0,37.3859,37.3859,37.3711,37.3711,600.0
2014-04-10 11:25:00,50.48,50.48,50.39,50.39,2800.0,37.3489,37.3489,37.2823,37.2823,2800.0
2014-04-10 11:30:00,50.42,50.43,50.42,50.43,2600.0,37.3045,37.3119,37.3045,37.3119,2600.0
2014-04-10 11:35:00,50.44,50.46,50.42,50.46,1100.0,37.3193,37.3341,37.3045,37.3341,1100.0
2014-04-10 11:40:00,50.4,50.49,50.4,50.47,3600.0,37.2897,37.3563,37.2897,37.3415,3600.0
2014-04-10 11:45:00,50.46,50.46,50.45,50.45,500.0,37.3341,37.3341,37.3267,37.3267,500.0
2014-04-10 11:50:00,50.47,50.5,50.47,50.5,2600.0,37.3415,37.3637,37.3415,37.3637,2600.0
2014-04-10 11:55:00,50.48,50.5,50.48,50.5,700.0,37.3489,37.3637,37.3489,37.3637,700.0
2014-04-10 12:00:00,50.5,50.53,50.42,50.43,13700.0,37.3637,37.3859,37.3045,37.3119,13700.0
2014-04-10 12:05:00,50.44,50.44,50.41,50.41,1200.0,37.3193,37.3193,37.2971,37.2971,1200.0
2014-04-10 12:10:00,50.4,50.4,50.33,50.37,3800.0,37.2897,37.2897,37.2379,37.2675,3800.0
2014-04-10 12:15:00,50.35,50.37,50.35,50.36,1000.0,37.2527,37.2675,37.2527,37.2601,1000.0
2014-04-10 12:20:00,50.34,50.36,50.33,50.33,1900.0,37.2453,37.2601,37.2379,37.2379,1900.0
2014-04-10 12:25:00,50.33,50.38,50.33,50.38,1600.0,37.2379,37.2749,37.2379,37.2749,1600.0
2014-04-10 12:30:00,50.41,50.42,50.38,50.38,1200.0,37.2971,37.3045,37.2749,37.2749,1200.0
2014-04-10 12:35:00,50.42,50.44,50.4,50.42,2400.0,37.3045,37.3193,37.2897,37.3045,2400.0
2014-04-10 12:40:00,50.43,50.43,50.38,50.38,4900.0,37.3119,37.3119,37.2749,37.2749,4900.0
2014-04-10 12:45:00,50.41,50.41,50.4,50.4,1600.0,37.2971,37.2971,37.2897,37.2897,1600.0
2014-04-10 12:50:00,50.41,50.42,50.39,50.4,6000.0,37.2971,37.3045,37.2823,37.2897,6000.0
2014-04-10 12:55:00,50.41,50.42,50.37,50.37,5400.0,37.2971,37.3045,37.2675,37.2675,5400.0
2014-04-10 13:00:00,50.35,50.37,50.33,50.36,9200.0,37.2527,37.2675,37.2379,37.2601,9200.0
2014-04-10 13:05:00,50.38,50.41,50.38,50.4,3800.0,37.2749,37.2971,37.2749,37.2897,3800.0
2014-04-10 13:10:00,50.4,50.41,50.4,50.4,3200.0,37.2897,37.2971,37.2897,37.2897,3200.0
2014-04-10 13:15:00,50.39,50.39,50.32,50.35,6700.0,37.2823,37.2823,37.2305,37.2527,6700.0
2014-04-10 13:20:00,50.31,50.31,50.3,50.3,800.0,37.2231,37.2231,37.2157,37.2157,800.0
2014-04-10 13:25:00,50.3,50.3,50.3,50.3,100.0,37.2157,37.2157,37.2157,37.2157,100.0
2014-04-10 13:30:00,50.36,50.36,50.36,50.36,1300.0,37.2601,37.2601,37.2601,37.2601,1300.0
2014-04-10 13:35:00,50.34,50.36,50.34,50.36,3000.0,37.2453,37.2601,37.2453,37.2601,3000.0
2014-04-10 13:40:00,50.34,50.35,50.33,50.34,700.0,37.2453,37.2527,37.2379,37.2453,700.0
2014-04-10 13:45:00,50.33,50.36,50.33,50.35,6700.0,37.2379,37.2601,37.2379,37.2527,6700.0
2014-04-10 13:50:00,50.32,50.32,50.32,50.32,300.0,37.2305,37.2305,37.2305,37.2305,300.0
2014-04-10 13:55:00,50.4,50.41,50.38,50.41,58700.0,37.2897,37.2971,37.2749,37.2971,58700.0
2014-04-10 14:00:00,50.4,50.4,50.37,50.39,2100.0,37.2897,37.2897,37.2675,37.2823,2100.0
2014-04-10 14:05:00,50.41,50.42,50.41,50.42,3100.0,37.2971,37.3045,37.2971,37.3045,3100.0
2014-04-10 14:10:00,50.4,50.4,50.38,50.4,1300.0,37.2897,37.2897,37.2749,37.2897,1300.0
2014-04-10 14:15:00,50.42,50.42,50.38,50.4,1100.0,37.3045,37.3045,37.2749,37.2897,1100.0
2014-04-10 14:20:00,50.38,50.39,50.36,50.36,2300.0,37.2749,37.2823,37.2601,37.2601,2300.0
2014-04-10 14:25:00,50.34,50.35,50.29,50.29,900.0,37.2453,37.2527,37.2083,37.2083,900.0
2014-04-10 14:30:00,50.29,50.29,50.24,50.24,1000.0,37.2083,37.2083,37.1713,37.1713,1000.0
2014-04-10 14:35:00,50.29,50.29,50.23,50.25,1100.0,37.2083,37.2083,37.164,37.1787,1100.0
2014-04-10 14:40:00,50.25,50.25,50.25,50.25,0.0,37.1787,37.1787,37.1787,37.1787,0.0
2014-04-10 14:45:00,50.24,50.24,50.18,50.18,300.0,37.1713,37.1713,37.127,37.127,300.0
2014-04-10 14:50:00,50.24,50.24,50.18,50.18,1600.0,37.1713,37.1713,37.127,37.127,1600.0
2014-04-10 14:55:00,50.18,50.23,50.18,50.23,300.0,37.127,37.164,37.127,37.164,300.0
2014-04-10 15:00:00,50.21,50.23,50.08,50.11,47400.0,37.1492,37.164,37.053,37.0752,47400.0
2014-04-10 15:05:00,50.07,50.07,50.03,50.04,9800.0,37.0456,37.0456,37.016,37.0234,9800.0
2014-04-10 15:10:00,50.04,50.06,50.01,50.02,10700.0,37.0234,37.0382,37.0012,37.0086,10700.0
2014-04-10 15:15:00,50.04,50.1,50.03,50.1,23700.0,37.0234,37.0678,37.016,37.0678,23700.0
2014-04-10 15:20:00,50.08,50.09,50.02,50.05,44500.0,37.053,37.0604,37.0086,37.0308,44500.0
2014-04-10 15:25:00,50.06,50.07,50.03,50.04,13300.0,37.0382,37.0456,37.016,37.0234,13300.0
2014-04-10 15:30:00,50.03,50.05,50.0,50.05,18700.0,37.016,37.0308,36.9938,37.0308,18700.0
2014-04-10 15:35:00,50.06,50.08,50.06,50.06,3400.0,37.0382,37.053,37.0382,37.0382,3400.0
2014-04-10 15:40:00,50.09,50.09,50.05,50.07,20700.0,37.0604,37.0604,37.0308,37.0456,20700.0
2014-04-10 15:45:00,50.1,50.14,50.08,50.14,6200.0,37.0678,37.0974,37.053,37.0974,6200.0
2014-04-10 15:50:00,50.14,50.16,50.12,50.15,1126800.0,37.0974,37.1122,37.0826,37.1048,1126800.0
2014-04-10 15:55:00,50.13,50.15,50.04,50.04,32500.0,37.09,37.1048,37.0234,37.0234,32500.0
2014-04-11 09:30:00,49.74,49.83,49.74,49.79,25200.0,36.8014,36.868,36.8014,36.8384,25200.0
2014-04-11 09:35:00,49.8,49.85,49.76,49.84,42300.0,36.8458,36.8828,36.8162,36.8754,42300.0
2014-04-11 09:40:00,49.85,49.9,49.85,49.87,36900.0,36.8828,36.9198,36.8828,36.8976,36900.0
2014-04-11 09:45:00,49.86,49.87,49.79,49.79,33500.0,36.8902,36.8976,36.8384,36.8384,33500.0
2014-04-11 09:50:00,49.85,49.98,49.85,49.95,24500.0,36.8828,36.979,36.8828,36.9568,24500.0
2014-04-11 09:55:00,49.96,49.96,49.91,49.93,15100.0,36.9642,36.9642,36.9272,36.942,15100.0
2014-04-11 10:00:00,49.93,49.94,49.87,49.87,25400.0,36.942,36.9494,36.8976,36.8976,25400.0
2014-04-11 10:05:00,49.88,49.9,49.87,49.88,19100.0,36.905,36.9198,36.8976,36.905,19100.0
2014-04-11 10:10:00,49.89,49.9,49.82,49.82,20600.0,36.9124,36.9198,36.8606,36.8606,20600.0
2014-04-11 10:15:00,49.84,49.88,49.82,49.82,21600.0,36.8754,36.905,36.8606,36.8606,21600.0
2014-04-11 10:20:00,49.82,49.86,49.8,49.84,25500.0,36.8606,36.8902,36.8458,36.8754,25500.0
2014-04-11 10:25:00,49.85,49.89,49.85,49.86,20600.0,36.8828,36.9124,36.8828,36.8902,20600.0
2014-04-11 10:30:00,49.85,49.93,49.84,49.9,168300.0,36.8828,36.942,36.8754,36.9198,168300.0
2014-04-11 10:35:00,49.92,49.92,49.88,49.88,17400.0,36.9346,36.9346,36.905,36.905,17400.0
2014-04-11 10:40:00,49.87,49.92,49.87,49.87,24700.0,36.8976,36.9346,36.8976,36.8976,24700.0
2014-04-11 10:45:00,49.87,49.93,49.87,49.91,14200.0,36.8976,36.942,36.8976,36.9272,14200.0
2014-04-11 10:50:00,49.94,50.05,49.94,50.05,14600.0,36.9494,37.0308,36.9494,37.0308,14600.0
2014-04-11 10:55:00,50.06,50.08,50.05,50.06,163700.0,37.0382,37.053,37.0308,37.0382,163700.0
2014-04-11 11:00:00,50.04,50.05,49.99,49.99,17200.0,37.0234,37.0308,36.9864,36.9864,17200.0
2014-04-11 11:05:00,49.98,50.03,49.97,49.97,42500.0,36.979,37.016,36.9716,36.9716,42500.0
2014-04-11 11:10:00,50.01,50.04,50.0,50.04,17000.0,37.0012,37.0234,36.9938,37.0234,17000.0
2014-04-11 11:15:00,50.03,50.07,50.01,50.05,134700.0,37.016,37.0456,37.0012,37.0308,134700.0
2014-04-11 11:20:00,50.06,50.06,49.94,49.94,22800.0,37.0382,37.0382,36.9494,36.9494,22800.0
2014-04-11 11:25:00,49.94,49.99,49.93,49.98,14900.0,36.9494,36.9864,36.942,36.979,14900.0
2014-04-11 11:30:00,49.99,50.0,49.95,50.0,18600.0,36.9864,36.9938,36.9568,36.9938,18600.0
2014-04-11 11:35:00,50.01,50.02,49.93,49.96,20300.0,37.0012,37.0086,36.942,36.9642,20300.0
2014-04-11 11:40:00,49.98,49.98,49.95,49.95,12400.0,36.979,36.979,36.9568,36.9568,12400.0
2014-04-11 11:45:00,49.95,49.96,49.89,49.89,23100.0,36.9568,36.9642,36.9124,36.9124,23100.0
2014-04-11 11:50:00,49.92,49.95,49.92,49.92,13400.0,36.9346,36.9568,36.9346,36.9346,13400.0
2014-04-11 11:55:00,49.9,49.94,49.89,49.94,6400.0,36.9198,36.9494,36.9124,36.9494,6400.0
2014-04-11 12:00:00,49.96,50.0,49.94,50.0,24600.0,36.9642,36.9938,36.9494,36.9938,24600.0
2014-04-11 12:05:00,49.99,49.99,49.92,49.97,14900.0,36.9864,36.9864,36.9346,36.9716,14900.0
2014-04-11 12:10:00,49.96,49.98,49.91,49.91,19100.0,36.9642,36.979,36.9272,36.9272,19100.0
2014-04-11 12:15:00,49.93,49.93,49.91,49.92,5300.0,36.942,36.942,36.9272,36.9346,5300.0
2014-04-11 12:20:00,49.92,49.92,49.9,49.92,15400.0,36.9346,36.9346,36.9198,36.9346,15400.0
2014-04-11 12:25:00,49.91,49.93,49.91,49.92,5400.0,36.9272,36.942,36.9272,36.9346,5400.0
2014-04-11 12:30:00,49.94,49.94,49.91,49.91,15000.0,36.9494,36.9494,36.9272,36.9272,15000.0
2014-04-11 12:35:00,49.93,49.93,49.91,49.93,10800.0,36.942,36.942,36.9272,36.942,10800.0
2014-04-11 12:40:00,49.97,49.97,49.94,49.96,12900.0,36.9716,36.9716,36.9494,36.9642,12900.0
2014-04-11 12:45:00,49.95,49.96,49.95,49.96,7800.0,36.9568,36.9642,36.9568,36.9642,7800.0
2014-04-11 12:50:00,49.94,49.95,49.91,49.95,17700.0,36.9494,36.9568,36.9272,36.9568,17700.0
2014-04-11 12:55:00,49.94,49.96,49.92,49.96,15000.0,36.9494,36.9642,36.9346,36.9642,15000.0
2014-04-11 13:00:00,49.96,49.99,49.94,49.95,18700.0,36.9642,36.9864,36.9494,36.9568,18700.0
2014-04-11 13:05:00,49.91,49.91,49.87,49.89,18000.0,36.9272,36.9272,36.8976,36.9124,18000.0
2014-04-11 13:10:00,49.88,49.93,49.88,49.91,11700.0,36.905,36.942,36.905,36.9272,11700.0
2014-04-11 13:15:00,49.91,49.92,49.9,49.9,7300.0,36.9272,36.9346,36.9198,36.9198,7300.0
2014-04-11 13:20:00,49.89,49.91,49.88,49.89,16400.0,36.9124,36.9272,36.905,36.9124,16400.0
2014-04-11 13:25:00,49.9,49.9,49.86,49.9,17400.0,36.9198,36.9198,36.8902,36.9198,17400.0
2014-04-11 13:30:00,49.88,49.9,49.86,49.9,12700.0,36.905,36.9198,36.8902,36.9198,12700.0
2014-04-11 13:35:00,49.9,49.91,49.89,49.9,12200.0,36.9198,36.9272,36.9124,36.9198,12200.0
2014-04-11 13:40:00,49.93,49.94,49.91,49.93,21400.0,36.942,36.9494,36.9272,36.942,21400.0
2014-04-11 13:45:00,49.93,49.98,49.93,49.98,4900.0,36.942,36.979,36.942,36.979,4900.0
2014-04-11 13:50:00,49.97,49.97,49.94,49.97,18100.0,36.9716,36.9716,36.9494,36.9716,18100.0
2014-04-11 13:55:00,49.94,49.94,49.92,49.93,23300.0,36.9494,36.9494,36.9346,36.942,23300.0
2014-04-11 14:00:00,49.93,49.96,49.93,49.95,11800.0,36.942,36.9642,36.942,36.9568,11800.0
2014-04-11 14:05:00,49.98,49.99,49.97,49.97,6700.0,36.979,36.9864,36.9716,36.9716,6700.0
2014-04-11 14:10:00,49.95,49.98,49.94,49.96,13800.0,36.9568,36.979,36.9494,36.9642,13800.0
2014-04-11 14:15:00,49.94,49.96,49.94,49.94,29200.0,36.9494,36.9642,36.9494,36.9494,29200.0
2014-04-11 14:20:00,49.94,49.96,49.93,49.95,13300.0,36.9494,36.9642,36.942,36.9568,13300.0
2014-04-11 14:25:00,49.93,49.97,49.9,49.91,16900.0,36.942,36.9716,36.9198,36.9272,16900.0
2014-04-11 14:30:00,49.91,49.92,49.9,49.92,15600.0,36.9272,36.9346,36.9198,36.9346,15600.0
2014-04-11 14:35:00,49.92,49.93,49.9,49.9,17400.0,36.9346,36.942,36.9198,36.9198,17400.0
2014-04-11 14:40:00,49.89,49.9,49.87,49.88,17700.0,36.9124,36.9198,36.8976,36.905,17700.0
2014-04-11 14:45:00,49.88,49.88,49.84,49.84,14400.0,36.905,36.905,36.8754,36.8754,14400.0
2014-04-11 14:50:00,49.88,49.92,49.86,49.92,13300.0,36.905,36.9346,36.8902,36.9346,13300.0
2014-04-11 14:55:00,49.92,49.94,49.92,49.94,24000.0,36.9346,36.9494,36.9346,36.9494,24000.0
2014-04-11 15:00:00,49.93,49.93,49.89,49.9,83600.0,36.942,36.942,36.9124,36.9198,83600.0
2014-04-11 15:05:00,49.9,49.97,49.89,49.97,17200.0,36.9198,36.9716,36.9124,36.9716,17200.0
2014-04-11 15:10:00,49.98,49.99,49.95,49.95,13800.0,36.979,36.9864,36.9568,36.9568,13800.0
2014-04-11 15:15:00,49.95,49.97,49.94,49.96,30400.0,36.9568,36.9716,36.9494,36.9642,30400.0
2014-04-11 15:20:00,49.97,50.02,49.97,50.02,16200.0,36.9716,37.0086,36.9716,37.0086,16200.0
2014-04-11 15:25:00,50.05,50.05,50.02,50.04,21900.0,37.0308,37.0308,37.0086,37.0234,21900.0
2014-04-11 15:30:00,50.02,50.02,50.0,50.0,21000.0,37.0086,37.0086,36.9938,36.9938,21000.0
2014-04-11 15:35:00,50.01,50.05,50.01,50.03,331400.0,37.0012,37.0308,37.0012,37.016,331400.0
2014-04-11 15:40:00,50.03,50.09,50.03,50.07,35800.0,37.016,37.0604,37.016,37.0456,35800.0
2014-04-11 15:45:00,50.06,50.09,50.04,50.09,26500.0,37.0382,37.0604,37.0234,37.0604,26500.0
2014-04-11 15:50:00,50.07,50.07,50.02,50.05,37000.0,37.0456,37.0456,37.0086,37.0308,37000.0
2014-04-11 15:55:00,50.04,50.07,50.03,50.04,86600.0,37.0234,37.0456,37.016,37.0234,86600.0
2014-04-14 09:30:00,50.2,50.2,50.08,50.08,5900.0,37.1418,37.1418,37.053,37.053,5900.0
2014-04-14 09:35:00,50.04,50.05,49.99,50.0,5900.0,37.0234,37.0308,36.9864,36.9938,5900.0
2014-04-14 09:40:00,50.03,50.05,50.03,50.03,5100.0,37.016,37.0308,37.016,37.016,5100.0
2014-04-14 09:45:00,50.02,50.02,49.92,49.92,200.0,37.0086,37.0086,36.9346,36.9346,200.0
2014-04-14 09:50:00,49.92,50.05,49.92,49.99,2100.0,36.9346,37.0308,36.9346,36.9864,2100.0
2014-04-14 09:55:00,49.97,50.03,49.97,50.03,8400.0,36.9716,37.016,36.9716,37.016,8400.0
2014-04-14 10:00:00,50.03,50.03,50.03,50.03,200.0,37.016,37.016,37.016,37.016,200.0
2014-04-14 10:05:00,50.09,50.1,50.07,50.09,2600.0,37.0604,37.0678,37.0456,37.0604,2600.0
2014-04-14 10:10:00,50.05,50.05,49.99,50.02,700.0,37.0308,37.0308,36.9864,37.0086,700.0
2014-04-14 10:15:00,50.01,50.03,50.01,50.03,400.0,37.0012,37.016,37.0012,37.016,400.0
2014-04-14 10:20:00,50.05,50.05,49.99,50.01,2600.0,37.0308,37.0308,36.9864,37.0012,2600.0
2014-04-14 10:25:00,50.01,50.05,50.01,50.01,2200.0,37.0012,37.0308,37.0012,37.0012,2200.0
2014-04-14 10:30:00,50.06,50.08,50.04,50.04,800.0,37.0382,37.053,37.0234,37.0234,800.0
2014-04-14 10:35:00,50.06,50.07,50.04,50.04,800.0,37.0382,37.0456,37.0234,37.0234,800.0
2014-04-14 10:40:00,50.09,50.09,50.08,50.08,900.0,37.0604,37.0604,37.053,37.053,900.0
2014-04-14 10:45:00,50.07,50.07,49.99,49.99,5700.0,37.0456,37.0456,36.9864,36.9864,5700.0
2014-04-14 10:50:00,50.0,50.06,50.0,50.02,1300.0,36.9938,37.0382,36.9938,37.0086,1300.0
2014-04-14 10:55:00,50.06,50.06,50.03,50.05,1400.0,37.0382,37.0382,37.016,37.0308,1400.0
2014-04-14 11:00:00,50.06,50.06,50.02,50.02,1600.0,37.0382,37.0382,37.0086,37.0086,1600.0
2014-04-14 11:05:00,50.01,50.01,49.96,49.96,1500.0,37.0012,37.0012,36.9642,36.9642,1500.0
2014-04-14 11:10:00,49.97,49.97,49.94,49.97,2900.0,36.9716,36.9716,36.9494,36.9716,2900.0
2014-04-14 11:15:00,49.94,49.96,49.94,49.96,200.0,36.9494,36.9642,36.9494,36.9642,200.0
2014-04-14 11:20:00,49.97,49.99,49.95,49.95,1500.0,36.9716,36.9864,36.9568,36.9568,1500.0
2014-04-14 11:25:00,49.99,49.99,49.96,49.96,700.0,36.9864,36.9864,36.9642,36.9642,700.0
2014-04-14 11:30:00,49.97,50.04,49.97,50.04,600.0,36.9716,37.0234,36.9716,37.0234,600.0
2014-04-14 11:35:00,50.03,50.04,50.01,50.03,1700.0,37.016,37.0234,37.0012,37.016,1700.0
2014-04-14 11:40:00,50.02,50.02,49.99,50.02,500.0,37.0086,37.0086,36.9864,37.0086,500.0
2014-04-14 11:45:00,50.01,50.02,49.99,50.02,600.0,37.0012,37.0086,36.9864,37.0086,600.0
2014-04-14 11:50:00,50.03,50.03,50.0,50.03,600.0,37.016,37.016,36.9938,37.016,600.0
2014-04-14 11:55:00,50.02,50.03,50.0,50.02,2100.0,37.0086,37.016,36.9938,37.0086,2100.0
2014-04-14 12:00:00,50.03,50.03,50.0,50.0,600.0,37.016,37.016,36.9938,36.9938,600.0
2014-04-14 12:05:00,50.02,50.02,50.02,50.02,500.0,37.0086,37.0086,37.0086,37.0086,500.0
2014-04-14 12:10:00,50.01,50.01,49.99,50.01,1100.0,37.0012,37.0012,36.9864,37.0012,1100.0
2014-04-14 12:15:00,50.0,50.03,50.0,50.01,5300.0,36.9938,37.016,36.9938,37.0012,5300.0
2014-04-14 12:20:00,50.01,50.01,49.99,49.99,300.0,37.0012,37.0012,36.9864,36.9864,300.0
2014-04-14 12:25:00,49.99,50.04,49.99,50.04,3000.0,36.9864,37.0234,36.9864,37.0234,3000.0
2014-04-14 12:30:00,50.02,50.04,50.01,50.04,2300.0,37.0086,37.0234,37.0012,37.0234,2300.0
2014-04-14 12:35:00,50.06,50.1,50.06,50.08,20700.0,37.0382,37.0678,37.0382,37.053,20700.0
2014-04-14 12:40:00,50.09,50.09,50.07,50.08,2400.0,37.0604,37.0604,37.0456,37.053,2400.0
2014-04-14 12:45:00,50.08,50.1,50.07,50.08,5200.0,37.053,37.0678,37.0456,37.053,5200.0
2014-04-14 12:50:00,50.1,50.1,50.08,50.1,2800.0,37.0678,37.0678,37.053,37.0678,2800.0
2014-04-14 12:55:00,50.1,50.1,50.08,50.08,1300.0,37.0678,37.0678,37.053,37.053,1300.0
2014-04-14 13:00:00,50.07,50.07,50.04,50.04,54000.0,37.0456,37.0456,37.0234,37.0234,54000.0
2014-04-14 13:05:00,50.04,50.05,50.03,50.04,21500.0,37.0234,37.0308,37.016,37.0234,21500.0
2014-04-14 13:10:00,50.03,50.04,50.0,50.0,5600.0,37.016,37.0234,36.9938,36.9938,5600.0
2014-04-14 13:15:00,50.0,50.0,49.96,49.98,4400.0,36.9938,36.9938,36.9642,36.979,4400.0
2014-04-14 13:20:00,49.97,49.97,49.95,49.95,2000.0,36.9716,36.9716,36.9568,36.9568,2000.0
2014-04-14 13:25:00,49.95,49.96,49.94,49.94,5400.0,36.9568,36.9642,36.9494,36.9494,5400.0
2014-04-14 13:30:00,49.95,49.96,49.95,49.96,4700.0,36.9568,36.9642,36.9568,36.9642,4700.0
2014-04-14 13:35:00,49.97,49.99,49.97,49.99,400.0,36.9716,36.9864,36.9716,36.9864,400.0
2014-04-14 13:40:00,49.97,49.97,49.95,49.95,1900.0,36.9716,36.9716,36.9568,36.9568,1900.0
2014-04-14 13:45:00,49.96,49.97,49.91,49.91,6200.0,36.9642,36.9716,36.9272,36.9272,6200.0
2014-04-14 13:50:00,49.92,49.92,49.91,49.91,2000.0,36.9346,36.9346,36.9272,36.9272,2000.0
2014-04-14 13:55:00,49.91,49.91,49.88,49.9,8900.0,36.9272,36.9272,36.905,36.9198,8900.0
2014-04-14 14:00:00,49.89,49.89,49.85,49.85,5500.0,36.9124,36.9124,36.8828,36.8828,5500.0
2014-04-14 14:05:00,49.84,49.9,49.84,49.9,5800.0,36.8754,36.9198,36.8754,36.9198,5800.0
2014-04-14 14:10:00,49.92,49.92,49.86,49.86,7800.0,36.9346,36.9346,36.8902,36.8902,7800.0
2014-04-14 14:15:00,49.87,49.87,49.85,49.85,6600.0,36.8976,36.8976,36.8828,36.8828,6600.0
2014-04-14 14:20:00,49.85,49.86,49.8,49.81,6800.0,36.8828,36.8902,36.8458,36.8532,6800.0
2014-04-14 14:25:00,49.81,49.85,49.81,49.82,1600.0,36.8532,36.8828,36.8532,36.8606,1600.0
2014-04-14 14:30:00,49.8,49.85,49.8,49.85,1500.0,36.8458,36.8828,36.8458,36.8828,1500.0
2014-04-14 14:35:00,49.85,49.86,49.85,49.86,2100.0,36.8828,36.8902,36.8828,36.8902,2100.0
2014-04-14 14:40:00,49.84,49.86,49.81,49.84,210500.0,36.8754,36.8902,36.8532,36.8754,210500.0
2014-04-14 14:45:00,49.84,49.85,49.83,49.84,800.0,36.8754,36.8828,36.868,36.8754,800.0
2014-04-14 14:50:00,49.85,49.87,49.83,49.83,5900.0,36.8828,36.8976,36.868,36.868,5900.0
2014-04-14 14:55:00,49.84,49.84,49.82,49.83,1600.0,36.8754,36.8754,36.8606,36.868,1600.0
2014-04-14 15:00:00,49.8,49.81,49.78,49.8,1900.0,36.8458,36.8532,36.831,36.8458,1900.0
2014-04-14 15:05:00,49.79,49.81,49.78,49.8,4800.0,36.8384,36.8532,36.831,36.8458,4800.0
2014-04-14 15:10:00,49.8,49.81,49.75,49.75,1300.0,36.8458,36.8532,36.8088,36.8088,1300.0
2014-04-14 15:15:00,49.79,49.8,49.79,49.79,1200.0,36.8384,36.8458,36.8384,36.8384,1200.0
2014-04-14 15:20:00,49.79,49.83,49.79,49.82,3800.0,36.8384,36.868,36.8384,36.8606,3800.0
2014-04-14 15:25:00,49.84,49.84,49.79,49.83,8100.0,36.8754,36.8754,36.8384,36.868,8100.0
2014-04-14 15:30:00,49.84,49.89,49.84,49.86,4000.0,36.8754,36.9124,36.8754,36.8902,4000.0
2014-04-14 15:35:00,49.87,49.91,49.83,49.9,14800.0,36.8976,36.9272,36.868,36.9198,14800.0
2014-04-14 15:40:00,49.93,49.93,49.87,49.9,1500.0,36.942,36.942,36.8976,36.9198,1500.0
2014-04-14 15:45:00,49.92,49.95,49.9,49.94,10500.0,36.9346,36.9568,36.9198,36.9494,10500.0
2014-04-14 15:50:00,49.95,49.98,49.95,49.95,1300.0,36.9568,36.979,36.9568,36.9568,1300.0
2014-04-14 15:55:00,49.94,49.98,49.94,49.98,24400.0,36.9494,36.979,36.9494,36.979,24400.0
2014-04-15 09:30:00,49.73,49.73,49.6,49.61,10900.0,36.794,36.794,36.6978,36.7052,10900.0
2014-04-15 09:35:00,49.58,49.65,49.55,49.65,1400.0,36.683,36.7348,36.6608,36.7348,1400.0
2014-04-15 09:40:00,49.67,49.7,49.66,49.66,4400.0,36.7496,36.7718,36.7422,36.7422,4400.0
2014-04-15 09:45:00,49.67,49.67,49.62,49.65,2800.0,36.7496,36.7496,36.7126,36.7348,2800.0
2014-04-15 09:50:00,49.62,49.63,49.54,49.55,8000.0,36.7126,36.72,36.6534,36.6608,8000.0
2014-04-15 09:55:00,49.53,49.55,49.5,49.5,7100.0,36.646,36.6608,36.6238,36.6238,7100.0
2014-04-15 10:00:00,49.48,49.48,49.42,49.43,14200.0,36.609,36.609,36.5647,36.5721,14200.0
2014-04-15 10:05:00,49.43,49.43,49.36,49.37,11600.0,36.5721,36.5721,36.5203,36.5277,11600.0
2014-04-15 10:10:00,49.37,49.37,49.31,49.32,7400.0,36.5277,36.5277,36.4833,36.4907,7400.0
2014-04-15 10:15:00,49.38,49.38,49.35,49.35,1900.0,36.5351,36.5351,36.5129,36.5129,1900.0
2014-04-15 10:20:00,49.34,49.34,49.31,49.31,1600.0,36.5055,36.5055,36.4833,36.4833,1600.0
2014-04-15 10:25:00,49.3,49.3,49.23,49.23,1900.0,36.4759,36.4759,36.4241,36.4241,1900.0
2014-04-15 10:30:00,49.22,49.22,49.13,49.16,11900.0,36.4167,36.4167,36.3501,36.3723,11900.0
2014-04-15 10:35:00,49.19,49.23,49.19,49.21,7200.0,36.3945,36.4241,36.3945,36.4093,7200.0
2014-04-15 10:40:00,49.21,49.28,49.2,49.23,3500.0,36.4093,36.4611,36.4019,36.4241,3500.0
2014-04-15 10:45:00,49.21,49.22,49.18,49.18,8200.0,36.4093,36.4167,36.3871,36.3871,8200.0
2014-04-15 10:50:00,49.19,49.19,49.08,49.13,5000.0,36.3945,36.3945,36.3131,36.3501,5000.0
2014-04-15 10:55:00,49.14,49.19,49.11,49.13,73400.0,36.3575,36.3945,36.3353,36.3501,73400.0
2014-04-15 11:00:00,49.08,49.09,49.03,49.09,6800.0,36.3131,36.3205,36.2761,36.3205,6800.0
2014-04-15 11:05:00,49.09,49.18,49.09,49.16,12000.0,36.3205,36.3871,36.3205,36.3723,12000.0
2014-04-15 11:10:00,49.07,49.07,48.92,48.92,16600.0,36.3057,36.3057,36.1947,36.1947,16600.0
2014-04-15 11:15:00,48.92,49.0,48.91,49.0,2600.0,36.1947,36.2539,36.1873,36.2539,2600.0
2014-04-15 11:20:00,49.0,49.03,48.99,48.99,7800.0,36.2539,36.2761,36.2465,36.2465,7800.0
2014-04-15 11:25:00,49.01,49.02,48.93,48.97,11800.0,36.2613,36.2687,36.2021,36.2317,11800.0
2014-04-15 11:30:00,48.97,49.12,48.97,49.04,14800.0,36.2317,36.3427,36.2317,36.2835,14800.0
2014-04-15 11:35:00,49.05,49.05,48.96,48.97,137400.0,36.2909,36.2909,36.2243,36.2317,137400.0
2014-04-15 11:40:00,48.95,48.97,48.87,48.87,63200.0,36.2169,36.2317,36.1577,36.1577,63200.0
2014-04-15 11:45:00,48.91,48.91,48.79,48.79,47100.0,36.1873,36.1873,36.0985,36.0985,47100.0
2014-04-15 11:50:00,48.81,48.81,48.79,48.81,8100.0,36.1133,36.1133,36.0985,36.1133,8100.0
2014-04-15 11:55:00,48.8,48.8,48.76,48.77,3900.0,36.1059,36.1059,36.0763,36.0837,3900.0
2014-04-15 12:00:00,48.8,48.8,48.71,48.8,3100.0,36.1059,36.1059,36.0393,36.1059,3100.0
2014-04-15 12:05:00,48.85,48.86,48.78,48.78,2600.0,36.1429,36.1503,36.0911,36.0911,2600.0
2014-04-15 12:10:00,48.78,48.78,48.77,48.77,4300.0,36.0911,36.0911,36.0837,36.0837,4300.0
2014-04-15 12:15:00,48.8,48.81,48.79,48.8,6800.0,36.1059,36.1133,36.0985,36.1059,6800.0
2014-04-15 12:20:00,48.8,48.8,48.77,48.78,12300.0,36.1059,36.1059,36.0837,36.0911,12300.0
2014-04-15 12:25:00,48.78,48.85,48.76,48.85,11400.0,36.0911,36.1429,36.0763,36.1429,11400.0
2014-04-15 12:30:00,48.84,48.84,48.81,48.81,200.0,36.1355,36.1355,36.1133,36.1133,200.0
2014-04-15 12:35:00,48.81,48.84,48.81,48.81,4100.0,36.1133,36.1355,36.1133,36.1133,4100.0
2014-04-15 12:40:00,48.85,48.85,48.83,48.83,1100.0,36.1429,36.1429,36.1281,36.1281,1100.0
2014-04-15 12:45:00,48.84,48.84,48.78,48.78,4200.0,36.1355,36.1355,36.0911,36.0911,4200.0
2014-04-15 12:50:00,48.78,48.83,48.74,48.83,4100.0,36.0911,36.1281,36.0615,36.1281,4100.0
2014-04-15 12:55:00,48.81,48.81,48.74,48.75,4800.0,36.1133,36.1133,36.0615,36.0689,4800.0
2014-04-15 13:00:00,48.73,48.79,48.72,48.79,5300.0,36.0541,36.0985,36.0467,36.0985,5300.0
2014-04-15 13:05:00,48.79,48.83,48.79,48.83,3400.0,36.0985,36.1281,36.0985,36.1281,3400.0
2014-04-15 13:10:00,48.81,48.84,48.79,48.84,7800.0,36.1133,36.1355,36.0985,36.1355,7800.0
2014-04-15 13:15:00,48.85,48.92,48.84,48.9,28200.0,36.1429,36.1947,36.1355,36.1799,28200.0
2014-04-15 13:20:00,48.9,48.9,48.86,48.86,4100.0,36.1799,36.1799,36.1503,36.1503,4100.0
2014-04-15 13:25:00,48.89,48.93,48.89,48.93,1200.0,36.1725,36.2021,36.1725,36.2021,1200.0
2014-04-15 13:30:00,48.89,48.89,48.89,48.89,100.0,36.1725,36.1725,36.1725,36.1725,100.0
2014-04-15 13:35:00,48.97,48.98,48.91,48.91,1000.0,36.2317,36.2391,36.1873,36.1873,1000.0
2014-04-15 13:40:00,48.93,49.02,48.92,48.99,2200.0,36.2021,36.2687,36.1947,36.2465,2200.0
2014-04-15 13:45:00,48.94,48.96,48.92,48.93,3900.0,36.2095,36.2243,36.1947,36.2021,3900.0
2014-04-15 13:50:00,48.92,48.92,48.89,48.91,6600.0,36.1947,36.1947,36.1725,36.1873,6600.0
2014-04-15 13:55:00,48.91,49.02,48.89,49.02,2900.0,36.1873,36.2687,36.1725,36.2687,2900.0
2014-04-15 14:00:00,49.0,49.03,48.98,49.03,23200.0,36.2539,36.2761,36.2391,36.2761,23200.0
2014-04-15 14:05:00,49.04,49.04,48.98,48.98,1600.0,36.2835,36.2835,36.2391,36.2391,1600.0
2014-04-15 14:10:00,48.98,49.02,48.94,49.0,12200.0,36.2391,36.2687,36.2095,36.2539,12200.0
2014-04-15 14:15:00,49.03,49.03,48.93,48.93,5000.0,36.2761,36.2761,36.2021,36.2021,5000.0
2014-04-15 14:20:00,48.92,48.97,48.92,48.97,1100.0,36.1947,36.2317,36.1947,36.2317,1100.0
2014-04-15 14:25:00,48.97,49.01,48.96,49.0,4500.0,36.2317,36.2613,36.2243,36.2539,4500.0
2014-04-15 14:30:00,49.0,49.05,49.0,49.03,2800.0,36.2539,36.2909,36.2539,36.2761,2800.0
2014-04-15 14:35:00,49.03,49.09,49.02,49.09,12300.0,36.2761,36.3205,36.2687,36.3205,12300.0
2014-04-15 14:40:00,49.09,49.11,49.08,49.11,6200.0,36.3205,36.3353,36.3131,36.3353,6200.0
2014-04-15 14:45:00,49.17,49.18,49.15,49.17,28300.0,36.3797,36.3871,36.3649,36.3797,28300.0
2014-04-15 14:50:00,49.17,49.26,49.16,49.23,37000.0,36.3797,36.4463,36.3723,36.4241,37000.0
2014-04-15 14:55:00,49.21,49.21,49.14,49.14,6200.0,36.4093,36.4093,36.3575,36.3575,6200.0
2014-04-15 15:00:00,49.17,49.19,49.15,49.15,6100.0,36.3797,36.3945,36.3649,36.3649,6100.0
2014-04-15 15:05:00,49.15,49.15,49.1,49.1,4700.0,36.3649,36.3649,36.3279,36.3279,4700.0
2014-04-15 15:10:00,49.17,49.27,49.15,49.27,3400.0,36.3797,36.4537,36.3649,36.4537,3400.0
2014-04-15 15:15:00,49.27,49.3,49.23,49.28,9700.0,36.4537,36.4759,36.4241,36.4611,9700.0
2014-04-15 15:20:00,49.3,49.31,49.23,49.24,2600.0,36.4759,36.4833,36.4241,36.4315,2600.0
2014-04-15 15:25:00,49.23,49.25,49.2,49.25,8900.0,36.4241,36.4389,36.4019,36.4389,8900.0
2014-04-15 15:30:00,49.29,49.3,49.24,49.3,7100.0,36.4685,36.4759,36.4315,36.4759,7100.0
2014-04-15 15:35:00,49.31,49.32,49.28,49.31,10500.0,36.4833,36.4907,36.4611,36.4833,10500.0
2014-04-15 15:40:00,49.29,49.31,49.28,49.28,7000.0,36.4685,36.4833,36.4611,36.4611,7000.0
2014-04-15 15:45:00,49.29,49.37,49.29,49.34,21300.0,36.4685,36.5277,36.4685,36.5055,21300.0
2014-04-15 15:50:00,49.34,49.35,49.32,49.34,19100.0,36.5055,36.5129,36.4907,36.5055,19100.0
2014-04-15 15:55:00,49.35,49.36,49.3,49.36,57600.0,36.5129,36.5203,36.4759,36.5203,57600.0
2014-04-16 09:30:00,49.65,49.65,49.54,49.54,8100.0,36.7348,36.7348,36.6534,36.6534,8100.0
2014-04-16 09:35:00,49.56,49.56,49.54,49.54,1600.0,36.6682,36.6682,36.6534,36.6534,1600.0
2014-04-16 09:40:00,49.51,49.63,49.51,49.62,4900.0,36.6312,36.72,36.6312,36.7126,4900.0
2014-04-16 09:45:00,49.59,49.62,49.58,49.6,19300.0,36.6904,36.7126,36.683,36.6978,19300.0
2014-04-16 09:50:00,49.55,49.57,49.55,49.56,4800.0,36.6608,36.6756,36.6608,36.6682,4800.0
2014-04-16 09:55:00,49.54,49.61,49.54,49.59,1000.0,36.6534,36.7052,36.6534,36.6904,1000.0
2014-04-16 10:00:00,49.55,49.55,49.53,49.53,700.0,36.6608,36.6608,36.646,36.646,700.0
2014-04-16 10:05:00,49.55,49.59,49.54,49.56,9300.0,36.6608,36.6904,36.6534,36.6682,9300.0
2014-04-16 10:10:00,49.58,49.59,49.56,49.56,22000.0,36.683,36.6904,36.6682,36.6682,22000.0
2014-04-16 10:15:00,49.59,49.62,49.59,49.62,1100.0,36.6904,36.7126,36.6904,36.7126,1100.0
2014-04-16 10:20:00,49.63,49.65,49.62,49.64,2100.0,36.72,36.7348,36.7126,36.7274,2100.0
2014-04-16 10:25:00,49.67,49.68,49.62,49.62,4900.0,36.7496,36.757,36.7126,36.7126,4900.0
2014-04-16 10:30:00,49.64,49.66,49.64,49.65,6800.0,36.7274,36.7422,36.7274,36.7348,6800.0
2014-04-16 10:35:00,49.65,49.7,49.65,49.68,6500.0,36.7348,36.7718,36.7348,36.757,6500.0
2014-04-16 10:40:00,49.67,49.67,49.63,49.63,3200.0,36.7496,36.7496,36.72,36.72,3200.0
2014-04-16 10:45:00,49.65,49.65,49.64,49.64,500.0,36.7348,36.7348,36.7274,36.7274,500.0
2014-04-16 10:50:00,49.66,49.67,49.6,49.6,2200.0,36.7422,36.7496,36.6978,36.6978,2200.0
2014-04-16 10:55:00,49.63,49.63,49.63,49.63,600.0,36.72,36.72,36.72,36.72,600.0
2014-04-16 11:00:00,49.57,49.61,49.56,49.56,5600.0,36.6756,36.7052,36.6682,36.6682,5600.0
2014-04-16 11:05:00,49.6,49.65,49.6,49.65,3600.0,36.6978,36.7348,36.6978,36.7348,3600.0
2014-04-16 11:10:00,49.65,49.68,49.65,49.68,48200.0,36.7348,36.757,36.7348,36.757,48200.0
2014-04-16 11:15:00,49.69,49.73,49.69,49.7,3000.0,36.7644,36.794,36.7644,36.7718,3000.0
2014-04-16 11:20:00,49.68,49.79,49.67,49.79,15100.0,36.757,36.8384,36.7496,36.8384,15100.0
2014-04-16 11:25:00,49.79,49.8,49.77,49.8,6200.0,36.8384,36.8458,36.8236,36.8458,6200.0
2014-04-16 11:30:00,49.82,49.84,49.81,49.84,900.0,36.8606,36.8754,36.8532,36.8754,900.0
2014-04-16 11:35:00,49.82,49.82,49.8,49.81,4500.0,36.8606,36.8606,36.8458,36.8532,4500.0
2014-04-16 11:40:00,49.8,49.81,49.78,49.78,6200.0,36.8458,36.8532,36.831,36.831,6200.0
2014-04-16 11:45:00,49.81,49.81,49.79,49.8,5800.0,36.8532,36.8532,36.8384,36.8458,5800.0
2014-04-16 11:50:00,49.8,49.85,49.8,49.85,3600.0,36.8458,36.8828,36.8458,36.8828,3600.0
2014-04-16 11:55:00,49.85,49.87,49.84,49.86,10500.0,36.8828,36.8976,36.8754,36.8902,10500.0
2014-04-16 12:00:00,49.86,49.9,49.86,49.9,2600.0,36.8902,36.9198,36.8902,36.9198,2600.0
2014-04-16 12:05:00,49.88,49.94,49.88,49.91,10700.0,36.905,36.9494,36.905,36.9272,10700.0
2014-04-16 12:10:00,49.92,49.92,49.91,49.91,800.0,36.9346,36.9346,36.9272,36.9272,800.0
2014-04-16 12:15:00,49.93,49.94,49.92,49.94,10400.0,36.942,36.9494,36.9346,36.9494,10400.0
2014-04-16 12:20:00,49.93,49.93,49.88,49.88,6100.0,36.942,36.942,36.905,36.905,6100.0
2014-04-16 12:25:00,49.87,49.9,49.83,49.87,1400.0,36.8976,36.9198,36.868,36.8976,1400.0
2014-04-16 12:30:00,49.87,49.87,49.87,49.87,0.0,36.8976,36.8976,36.8976,36.8976,0.0
2014-04-16 12:35:00,49.81,49.87,49.81,49.85,2300.0,36.8532,36.8976,36.8532,36.8828,2300.0
2014-04-16 12:40:00,49.85,49.89,49.85,49.85,1200.0,36.8828,36.9124,36.8828,36.8828,1200.0
2014-04-16 12:45:00,49.87,49.87,49.82,49.82,900.0,36.8976,36.8976,36.8606,36.8606,900.0
2014-04-16 12:50:00,49.85,49.85,49.84,49.85,1000.0,36.8828,36.8828,36.8754,36.8828,1000.0
2014-04-16 12:55:00,49.84,49.86,49.81,49.81,10300.0,36.8754,36.8902,36.8532,36.8532,10300.0
2014-04-16 13:00:00,49.8,49.81,49.73,49.73,3600.0,36.8458,36.8532,36.794,36.794,3600.0
2014-04-16 13:05:00,49.72,49.79,49.7,49.79,5000.0,36.7866,36.8384,36.7718,36.8384,5000.0
2014-04-16 13:10:00,49.8,49.81,49.76,49.78,14400.0,36.8458,36.8532,36.8162,36.831,14400.0
2014-04-16 13:15:00,49.79,49.82,49.77,49.82,2600.0,36.8384,36.8606,36.8236,36.8606,2600.0
2014-04-16 13:20:00,49.8,49.82,49.8,49.82,1300.0,36.8458,36.8606,36.8458,36.8606,1300.0
2014-04-16 13:25:00,49.86,49.86,49.86,49.86,100.0,36.8902,36.8902,36.8902,36.8902,100.0
2014-04-16 13:30:00,49.85,49.85,49.76,49.76,2900.0,36.8828,36.8828,36.8162,36.8162,2900.0
2014-04-16 13:35:00,49.75,49.76,49.75,49.76,600.0,36.8088,36.8162,36.8088,36.8162,600.0
2014-04-16 13:40:00,49.79,49.79,49.74,49.74,600.0,36.8384,36.8384,36.8014,36.8014,600.0
2014-04-16 13:45:00,49.72,49.76,49.72,49.76,3100.0,36.7866,36.8162,36.7866,36.8162,3100.0
2014-04-16 13:50:00,49.73,49.76,49.73,49.75,4300.0,36.794,36.8162,36.794,36.8088,4300.0
2014-04-16 13:55:00,49.75,49.76,49.73,49.76,1000.0,36.8088,36.8162,36.794,36.8162,1000.0
2014-04-16 14:00:00,49.77,49.8,49.77,49.77,7000.0,36.8236,36.8458,36.8236,36.8236,7000.0
2014-04-16 14:05:00,49.77,49.79,49.76,49.77,5100.0,36.8236,36.8384,36.8162,36.8236,5100.0
2014-04-16 14:10:00,49.79,49.79,49.75,49.77,1700.0,36.8384,36.8384,36.8088,36.8236,1700.0
2014-04-16 14:15:00,49.75,49.75,49.71,49.74,2700.0,36.8088,36.8088,36.7792,36.8014,2700.0
2014-04-16 14:20:00,49.74,49.76,49.74,49.76,6700.0,36.8014,36.8162,36.8014,36.8162,6700.0
2014-04-16 14:25:00,49.77,49.79,49.77,49.79,300.0,36.8236,36.8384,36.8236,36.8384,300.0
2014-04-16 14:30:00,49.77,49.83,49.77,49.81,8800.0,36.8236,36.868,36.8236,36.8532,8800.0
2014-04-16 14:35:00,49.83,49.83,49.8,49.81,3700.0,36.868,36.868,36.8458,36.8532,3700.0
2014-04-16 14:40:00,49.82,49.84,49.81,49.84,18100.0,36.8606,36.8754,36.8532,36.8754,18100.0
2014-04-16 14:45:00,49.85,49.85,49.83,49.85,2400.0,36.8828,36.8828,36.868,36.8828,2400.0
2014-04-16 14:50:00,49.85,49.88,49.85,49.86,8100.0,36.8828,36.905,36.8828,36.8902,8100.0
2014-04-16 14:55:00,49.85,49.87,49.84,49.85,11600.0,36.8828,36.8976,36.8754,36.8828,11600.0
2014-04-16 15:00:00,49.87,49.88,49.85,49.88,7000.0,36.8976,36.905,36.8828,36.905,7000.0
2014-04-16 15:05:00,49.85,49.88,49.85,49.88,8600.0,36.8828,36.905,36.8828,36.905,8600.0
2014-04-16 15:10:00,49.88,49.88,49.87,49.88,3200.0,36.905,36.905,36.8976,36.905,3200.0
2014-04-16 15:15:00,49.87,49.88,49.86,49.86,7300.0,36.8976,36.905,36.8902,36.8902,7300.0
2014-04-16 15:20:00,49.85,49.88,49.85,49.88,3200.0,36.8828,36.905,36.8828,36.905,3200.0
2014-04-16 15:25:00,49.88,49.89,49.88,49.88,2900.0,36.905,36.9124,36.905,36.905,2900.0
2014-04-16 15:30:00,49.88,49.89,49.86,49.88,3500.0,36.905,36.9124,36.8902,36.905,3500.0
2014-04-16 15:35:00,49.87,49.88,49.87,49.88,3000.0,36.8976,36.905,36.8976,36.905,3000.0
2014-04-16 15:40:00,49.88,49.88,49.86,49.87,25900.0,36.905,36.905,36.8902,36.8976,25900.0
2014-04-16 15:45:00,49.86,49.89,49.85,49.89,22300.0,36.8902,36.9124,36.8828,36.9124,22300.0
2014-04-16 15:50:00,49.89,49.9,49.87,49.9,4500.0,36.9124,36.9198,36.8976,36.9198,4500.0
2014-04-16 15:55:00,49.9,49.94,49.89,49.92,63300.0,36.9198,36.9494,36.9124,36.9346,63300.0
2014-04-17 09:30:00,49.91,49.92,49.78,49.86,4400.0,36.9272,36.9346,36.831,36.8902,4400.0
2014-04-17 09:35:00,49.86,49.96,49.85,49.96,10400.0,36.8902,36.9642,36.8828,36.9642,10400.0
2014-04-17 09:40:00,49.96,49.98,49.93,49.93,8000.0,36.9642,36.979,36.942,36.942,8000.0
2014-04-17 09:45:00,49.95,49.95,49.89,49.93,9400.0,36.9568,36.9568,36.9124,36.942,9400.0
2014-04-17 09:50:00,49.95,49.96,49.84,49.88,6800.0,36.9568,36.9642,36.8754,36.905,6800.0
2014-04-17 09:55:00,49.84,49.88,49.83,49.88,5500.0,36.8754,36.905,36.868,36.905,5500.0
2014-04-17 10:00:00,49.87,49.88,49.83,49.88,5400.0,36.8976,36.905,36.868,36.905,5400.0
2014-04-17 10:05:00,49.86,49.91,49.85,49.89,1500.0,36.8902,36.9272,36.8828,36.9124,1500.0
2014-04-17 10:10:00,49.96,49.96,49.94,49.95,2500.0,36.9642,36.9642,36.9494,36.9568,2500.0
2014-04-17 10:15:00,49.95,49.95,49.92,49.94,3700.0,36.9568,36.9568,36.9346,36.9494,3700.0
2014-04-17 10:20:00,49.93,49.98,49.93,49.94,2200.0,36.942,36.979,36.942,36.9494,2200.0
2014-04-17 10:25:00,49.95,50.01,49.92,50.01,3800.0,36.9568,37.0012,36.9346,37.0012,3800.0
2014-04-17 10:30:00,50.01,50.04,49.99,50.03,4400.0,37.0012,37.0234,36.9864,37.016,4400.0
2014-04-17 10:35:00,50.02,50.05,50.0,50.04,5400.0,37.0086,37.0308,36.9938,37.0234,5400.0
2014-04-17 10:40:00,50.04,50.04,50.01,50.04,800.0,37.0234,37.0234,37.0012,37.0234,800.0
2014-04-17 10:45:00,50.04,50.06,50.04,50.06,1400.0,37.0234,37.0382,37.0234,37.0382,1400.0
2014-04-17 10:50:00,50.03,50.05,50.01,50.05,900.0,37.016,37.0308,37.0012,37.0308,900.0
2014-04-17 10:55:00,50.05,50.09,50.05,50.06,3800.0,37.0308,37.0604,37.0308,37.0382,3800.0
2014-04-17 11:00:00,50.06,50.07,50.06,50.07,1800.0,37.0382,37.0456,37.0382,37.0456,1800.0
2014-04-17 11:05:00,50.05,50.08,50.05,50.08,2500.0,37.0308,37.053,37.0308,37.053,2500.0
2014-04-17 11:10:00,50.06,50.08,50.04,50.04,2100.0,37.0382,37.053,37.0234,37.0234,2100.0
2014-04-17 11:15:00,50.05,50.05,50.02,50.04,2400.0,37.0308,37.0308,37.0086,37.0234,2400.0
2014-04-17 11:20:00,50.04,50.11,50.04,50.11,2300.0,37.0234,37.0752,37.0234,37.0752,2300.0
2014-04-17 11:25:00,50.1,50.1,50.06,50.09,700.0,37.0678,37.0678,37.0382,37.0604,700.0
2014-04-17 11:30:00,50.11,50.11,50.09,50.11,1900.0,37.0752,37.0752,37.0604,37.0752,1900.0
2014-04-17 11:35:00,50.11,50.12,50.1,50.11,4700.0,37.0752,37.0826,37.0678,37.0752,4700.0
2014-04-17 11:40:00,50.12,50.13,50.09,50.13,1500.0,37.0826,37.09,37.0604,37.09,1500.0
2014-04-17 11:45:00,50.13,50.13,50.1,50.12,3200.0,37.09,37.09,37.0678,37.0826,3200.0
2014-04-17 11:50:00,50.12,50.12,50.06,50.09,3800.0,37.0826,37.0826,37.0382,37.0604,3800.0
2014-04-17 11:55:00,50.1,50.1,50.08,50.09,3700.0,37.0678,37.0678,37.053,37.0604,3700.0
2014-04-17 12:00:00,50.08,50.11,50.08,50.08,2300.0,37.053,37.0752,37.053,37.053,2300.0
2014-04-17 12:05:00,50.09,50.11,50.06,50.11,7600.0,37.0604,37.0752,37.0382,37.0752,7600.0
2014-04-17 12:10:00,50.1,50.11,50.09,50.11,7100.0,37.0678,37.0752,37.0604,37.0752,7100.0
2014-04-17 12:15:00,50.11,50.12,50.07,50.08,6300.0,37.0752,37.0826,37.0456,37.053,6300.0
2014-04-17 12:20:00,50.08,50.09,50.05,50.07,19700.0,37.053,37.0604,37.0308,37.0456,19700.0
2014-04-17 12:25:00,50.06,50.08,50.06,50.06,4200.0,37.0382,37.053,37.0382,37.0382,4200.0
2014-04-17 12:30:00,50.07,50.09,50.05,50.05,4400.0,37.0456,37.0604,37.0308,37.0308,4400.0
2014-04-17 12:35:00,50.05,50.08,50.04,50.08,2400.0,37.0308,37.053,37.0234,37.053,2400.0
2014-04-17 12:40:00,50.09,50.1,50.05,50.08,2400.0,37.0604,37.0678,37.0308,37.053,2400.0
2014-04-17 12:45:00,50.07,50.11,50.05,50.11,7100.0,37.0456,37.0752,37.0308,37.0752,7100.0
2014-04-17 12:50:00,50.13,50.15,50.13,50.15,11300.0,37.09,37.1048,37.09,37.1048,11300.0
2014-04-17 12:55:00,50.14,50.16,50.14,50.16,13300.0,37.0974,37.1122,37.0974,37.1122,13300.0
2014-04-17 13:00:00,50.18,50.22,50.15,50.18,9100.0,37.127,37.1566,37.1048,37.127,9100.0
2014-04-17 13:05:00,50.17,50.19,50.14,50.16,14000.0,37.1196,37.1344,37.0974,37.1122,14000.0
2014-04-17 13:10:00,50.18,50.21,50.17,50.2,2900.0,37.127,37.1492,37.1196,37.1418,2900.0
2014-04-17 13:15:00,50.16,50.18,50.16,50.17,1300.0,37.1122,37.127,37.1122,37.1196,1300.0
2014-04-17 13:20:00,50.18,50.23,50.18,50.22,9200.0,37.127,37.164,37.127,37.1566,9200.0
2014-04-17 13:25:00,50.21,50.23,50.19,50.19,10200.0,37.1492,37.164,37.1344,37.1344,10200.0
2014-04-17 13:30:00,50.21,50.24,50.21,50.23,10700.0,37.1492,37.1713,37.1492,37.164,10700.0
2014-04-17 13:35:00,50.24,50.25,50.22,50.25,23600.0,37.1713,37.1787,37.1566,37.1787,23600.0
2014-04-17 13:40:00,50.23,50.27,50.23,50.25,19400.0,37.164,37.1935,37.164,37.1787,19400.0
2014-04-17 13:45:00,50.25,50.28,50.25,50.26,1500.0,37.1787,37.2009,37.1787,37.1861,1500.0
2014-04-17 13:50:00,50.26,50.27,50.25,50.26,1900.0,37.1861,37.1935,37.1787,37.1861,1900.0
2014-04-17 13:55:00,50.27,50.3,50.26,50.29,14500.0,37.1935,37.2157,37.1861,37.2083,14500.0
2014-04-17 14:00:00,50.28,50.3,50.28,50.28,15800.0,37.2009,37.2157,37.2009,37.2009,15800.0
2014-04-17 14:05:00,50.28,50.3,50.27,50.3,4400.0,37.2009,37.2157,37.1935,37.2157,4400.0
2014-04-17 14:10:00,50.32,50.35,50.31,50.35,19600.0,37.2305,37.2527,37.2231,37.2527,19600.0
2014-04-17 14:15:00,50.34,50.36,50.34,50.36,7800.0,37.2453,37.2601,37.2453,37.2601,7800.0
2014-04-17 14:20:00,50.39,50.39,50.36,50.36,400.0,37.2823,37.2823,37.2601,37.2601,400.0
2014-04-17 14:25:00,50.37,50.37,50.37,50.37,700.0,37.2675,37.2675,37.2675,37.2675,700.0
2014-04-17 14:30:00,50.36,50.39,50.36,50.36,2900.0,37.2601,37.2823,37.2601,37.2601,2900.0
2014-04-17 14:35:00,50.39,50.39,50.37,50.37,2000.0,37.2823,37.2823,37.2675,37.2675,2000.0
2014-04-17 14:40:00,50.4,50.4,50.37,50.37,1100.0,37.2897,37.2897,37.2675,37.2675,1100.0
2014-04-17 14:45:00,50.37,50.37,50.33,50.33,2200.0,37.2675,37.2675,37.2379,37.2379,2200.0
2014-04-17 14:50:00,50.33,50.37,50.33,50.35,1000.0,37.2379,37.2675,37.2379,37.2527,1000.0
2014-04-17 14:55:00,50.37,50.4,50.36,50.4,9500.0,37.2675,37.2897,37.2601,37.2897,9500.0
2014-04-17 15:00:00,50.38,50.41,50.37,50.41,3700.0,37.2749,37.2971,37.2675,37.2971,3700.0
2014-04-17 15:05:00,50.4,50.42,50.4,50.42,2600.0,37.2897,37.3045,37.2897,37.3045,2600.0
2014-04-17 15:10:00,50.44,50.46,50.44,50.46,5400.0,37.3193,37.3341,37.3193,37.3341,5400.0
2014-04-17 15:15:00,50.46,50.46,50.43,50.43,1600.0,37.3341,37.3341,37.3119,37.3119,1600.0
2014-04-17 15:20:00,50.43,50.43,50.43,50.43,0.0,37.3119,37.3119,37.3119,37.3119,0.0
2014-04-17 15:25:00,50.41,50.43,50.41,50.43,600.0,37.2971,37.3119,37.2971,37.3119,600.0
2014-04-17 15:30:00,50.43,50.43,50.34,50.34,4300.0,37.3119,37.3119,37.2453,37.2453,4300.0
2014-04-17 15:35:00,50.33,50.35,50.32,50.33,2500.0,37.2379,37.2527,37.2305,37.2379,2500.0
2014-04-17 15:40:00,50.32,50.35,50.31,50.34,21600.0,37.2305,37.2527,37.2231,37.2453,21600.0
2014-04-17 15:45:00,50.34,50.36,50.32,50.34,2200.0,37.2453,37.2601,37.2305,37.2453,2200.0
2014-04-17 15:50:00,50.32,50.33,50.32,50.33,1200.0,37.2305,37.2379,37.2305,37.2379,1200.0
2014-04-17 15:55:00,50.32,50.33,50.28,50.31,18700.0,37.2305,37.2379,37.2009,37.2231,18700.0
2014-04-21 09:30:00,50.25,50.25,50.16,50.18,10400.0,37.1787,37.1787,37.1122,37.127,10400.0
2014-04-21 09:35:00,50.23,50.23,50.15,50.15,6200.0,37.164,37.164,37.1048,37.1048,6200.0
2014-04-21 09:40:00,50.19,50.23,50.19,50.2,3600.0,37.1344,37.164,37.1344,37.1418,3600.0
2014-04-21 09:45:00,50.19,50.2,50.05,50.05,12500.0,37.1344,37.1418,37.0308,37.0308,12500.0
2014-04-21 09:50:00,50.04,50.04,50.01,50.01,9400.0,37.0234,37.0234,37.0012,37.0012,9400.0
2014-04-21 09:55:00,50.02,50.02,49.99,49.99,11100.0,37.0086,37.0086,36.9864,36.9864,11100.0
2014-04-21 10:00:00,49.97,49.97,49.96,49.96,4200.0,36.9716,36.9716,36.9642,36.9642,4200.0
2014-04-21 10:05:00,50.0,50.03,49.99,50.03,4200.0,36.9938,37.016,36.9864,37.016,4200.0
2014-04-21 10:10:00,50.03,50.03,49.99,49.99,4200.0,37.016,37.016,36.9864,36.9864,4200.0
2014-04-21 10:15:00,49.96,49.99,49.96,49.98,11100.0,36.9642,36.9864,36.9642,36.979,11100.0
2014-04-21 10:20:00,49.96,49.98,49.95,49.97,26800.0,36.9642,36.979,36.9568,36.9716,26800.0
2014-04-21 10:25:00,49.98,49.98,49.97,49.97,400.0,36.979,36.979,36.9716,36.9716,400.0
2014-04-21 10:30:00,49.97,49.99,49.97,49.97,16900.0,36.9716,36.9864,36.9716,36.9716,16900.0
2014-04-21 10:35:00,49.98,49.98,49.98,49.98,100.0,36.979,36.979,36.979,36.979,100.0
2014-04-21 10:40:00,49.95,49.99,49.94,49.99,3100.0,36.9568,36.9864,36.9494,36.9864,3100.0
2014-04-21 10:45:00,49.95,50.0,49.95,49.99,26600.0,36.9568,36.9938,36.9568,36.9864,26600.0
2014-04-21 10:50:00,49.99,50.05,49.99,50.03,18900.0,36.9864,37.0308,36.9864,37.016,18900.0
2014-04-21 10:55:00,50.0,50.06,50.0,50.04,11800.0,36.9938,37.0382,36.9938,37.0234,11800.0
2014-04-21 11:00:00,50.05,50.08,50.05,50.08,800.0,37.0308,37.053,37.0308,37.053,800.0
2014-04-21 11:05:00,50.09,50.1,50.08,50.1,7900.0,37.0604,37.0678,37.053,37.0678,7900.0
2014-04-21 11:10:00,50.1,50.16,50.1,50.15,13100.0,37.0678,37.1122,37.0678,37.1048,13100.0
2014-04-21 11:15:00,50.15,50.16,50.14,50.16,900.0,37.1048,37.1122,37.0974,37.1122,900.0
2014-04-21 11:20:00,50.17,50.17,50.12,50.14,7900.0,37.1196,37.1196,37.0826,37.0974,7900.0
2014-04-21 11:25:00,50.13,50.14,50.09,50.1,2000.0,37.09,37.0974,37.0604,37.0678,2000.0
2014-04-21 11:30:00,50.1,50.12,50.1,50.12,600.0,37.0678,37.0826,37.0678,37.0826,600.0
2014-04-21 11:35:00,50.14,50.14,50.1,50.13,1600.0,37.0974,37.0974,37.0678,37.09,1600.0
2014-04-21 11:40:00,50.12,50.15,50.11,50.14,2500.0,37.0826,37.1048,37.0752,37.0974,2500.0
2014-04-21 11:45:00,50.12,50.13,50.1,50.1,1200.0,37.0826,37.09,37.0678,37.0678,1200.0
2014-04-21 11:50:00,50.1,50.1,50.06,50.06,2000.0,37.0678,37.0678,37.0382,37.0382,2000.0
2014-04-21 11:55:00,50.1,50.12,50.08,50.11,1300.0,37.0678,37.0826,37.053,37.0752,1300.0
2014-04-21 12:00:00,50.13,50.14,50.12,50.12,1400.0,37.09,37.0974,37.0826,37.0826,1400.0
2014-04-21 12:05:00,50.12,50.12,50.12,50.12,100.0,37.0826,37.0826,37.0826,37.0826,100.0
2014-04-21 12:10:00,50.12,50.12,50.11,50.11,300.0,37.0826,37.0826,37.0752,37.0752,300.0
2014-04-21 12:15:00,50.09,50.09,50.05,50.06,1400.0,37.0604,37.0604,37.0308,37.0382,1400.0
2014-04-21 12:20:00,50.06,50.06,50.03,50.03,1500.0,37.0382,37.0382,37.016,37.016,1500.0
2014-04-21 12:25:00,50.03,50.03,50.03,50.03,0.0,37.016,37.016,37.016,37.016,0.0
2014-04-21 12:30:00,50.05,50.05,50.05,50.05,100.0,37.0308,37.0308,37.0308,37.0308,100.0
2014-04-21 12:35:00,50.05,50.06,50.04,50.06,1600.0,37.0308,37.0382,37.0234,37.0382,1600.0
2014-04-21 12:40:00,50.04,50.08,50.04,50.07,2800.0,37.0234,37.053,37.0234,37.0456,2800.0
2014-04-21 12:45:00,50.09,50.09,50.09,50.09,400.0,37.0604,37.0604,37.0604,37.0604,400.0
2014-04-21 12:50:00,50.03,50.05,50.03,50.05,400.0,37.016,37.0308,37.016,37.0308,400.0
2014-04-21 12:55:00,50.06,50.08,50.05,50.08,1700.0,37.0382,37.053,37.0308,37.053,1700.0
2014-04-21 13:00:00,50.06,50.06,50.04,50.04,2000.0,37.0382,37.0382,37.0234,37.0234,2000.0
2014-04-21 13:05:00,50.04,50.07,50.04,50.07,700.0,37.0234,37.0456,37.0234,37.0456,700.0
2014-04-21 13:10:00,50.05,50.07,50.05,50.07,200.0,37.0308,37.0456,37.0308,37.0456,200.0
2014-04-21 13:15:00,50.06,50.06,50.06,50.06,100.0,37.0382,37.0382,37.0382,37.0382,100.0
2014-04-21 13:20:00,50.06,50.06,50.06,50.06,100.0,37.0382,37.0382,37.0382,37.0382,100.0
2014-04-21 13:25:00,50.07,50.07,50.06,50.06,3700.0,37.0456,37.0456,37.0382,37.0382,3700.0
2014-04-21 13:30:00,50.07,50.07,50.06,50.06,600.0,37.0456,37.0456,37.0382,37.0382,600.0
2014-04-21 13:35:00,50.08,50.08,50.08,50.08,800.0,37.053,37.053,37.053,37.053,800.0
2014-04-21 13:40:00,50.06,50.06,50.03,50.06,41800.0,37.0382,37.0382,37.016,37.0382,41800.0
2014-04-21 13:45:00,50.06,50.06,50.05,50.05,300.0,37.0382,37.0382,37.0308,37.0308,300.0
2014-04-21 13:50:00,50.07,50.07,50.06,50.06,400.0,37.0456,37.0456,37.0382,37.0382,400.0
2014-04-21 13:55:00,50.07,50.08,50.05,50.08,3100.0,37.0456,37.053,37.0308,37.053,3100.0
2014-04-21 14:00:00,50.06,50.08,50.05,50.06,4800.0,37.0382,37.053,37.0308,37.0382,4800.0
2014-04-21 14:05:00,50.07,50.08,50.05,50.06,2600.0,37.0456,37.053,37.0308,37.0382,2600.0
2014-04-21 14:10:00,50.07,50.07,50.07,50.07,300.0,37.0456,37.0456,37.0456,37.0456,300.0
2014-04-21 14:15:00,50.08,50.08,50.06,50.07,3400.0,37.053,37.053,37.0382,37.0456,3400.0
2014-04-21 14:20:00,50.07,50.07,50.05,50.05,2000.0,37.0456,37.0456,37.0308,37.0308,2000.0
2014-04-21 14:25:00,50.09,50.09,50.08,50.08,400.0,37.0604,37.0604,37.053,37.053,400.0
2014-04-21 14:30:00,50.08,50.1,50.06,50.07,6000.0,37.053,37.0678,37.0382,37.0456,6000.0
2014-04-21 14:35:00,50.08,50.08,50.07,50.08,1800.0,37.053,37.053,37.0456,37.053,1800.0
2014-04-21 14:40:00,50.1,50.1,50.09,50.09,6400.0,37.0678,37.0678,37.0604,37.0604,6400.0
2014-04-21 14:45:00,50.09,50.11,50.09,50.11,2400.0,37.0604,37.0752,37.0604,37.0752,2400.0
2014-04-21 14:50:00,50.11,50.11,50.08,50.09,18500.0,37.0752,37.0752,37.053,37.0604,18500.0
2014-04-21 14:55:00,50.09,50.1,50.07,50.07,1600.0,37.0604,37.0678,37.0456,37.0456,1600.0
2014-04-21 15:00:00,50.08,50.08,50.08,50.08,500.0,37.053,37.053,37.053,37.053,500.0
2014-04-21 15:05:00,50.07,50.09,50.07,50.08,2500.0,37.0456,37.0604,37.0456,37.053,2500.0
2014-04-21 15:10:00,50.08,50.09,50.08,50.09,3400.0,37.053,37.0604,37.053,37.0604,3400.0
2014-04-21 15:15:00,50.09,50.09,50.08,50.08,900.0,37.0604,37.0604,37.053,37.053,900.0
2014-04-21 15:20:00,50.09,50.09,50.08,50.09,300.0,37.0604,37.0604,37.053,37.0604,300.0
2014-04-21 15:25:00,50.09,50.1,50.09,50.09,3400.0,37.0604,37.0678,37.0604,37.0604,3400.0
2014-04-21 15:30:00,50.07,50.09,50.05,50.05,3900.0,37.0456,37.0604,37.0308,37.0308,3900.0
2014-04-21 15:35:00,50.04,50.04,50.03,50.03,15900.0,37.0234,37.0234,37.016,37.016,15900.0
2014-04-21 15:40:00,50.02,50.05,50.02,50.04,2100.0,37.0086,37.0308,37.0086,37.0234,2100.0
2014-04-21 15:45:00,50.04,50.06,50.03,50.06,18000.0,37.0234,37.0382,37.016,37.0382,18000.0
2014-04-21 15:50:00,50.05,50.06,50.04,50.06,7100.0,37.0308,37.0382,37.0234,37.0382,7100.0
2014-04-21 15:55:00,50.05,50.1,50.05,50.1,42100.0,37.0308,37.0678,37.0308,37.0678,42100.0
2014-04-22 09:30:00,50.08,50.08,50.01,50.02,7100.0,37.053,37.053,37.0012,37.0086,7100.0
2014-04-22 09:35:00,50.01,50.01,49.96,49.97,5800.0,37.0012,37.0012,36.9642,36.9716,5800.0
2014-04-22 09:40:00,50.0,50.0,49.96,49.98,2400.0,36.9938,36.9938,36.9642,36.979,2400.0
2014-04-22 09:45:00,49.99,50.03,49.99,50.03,3700.0,36.9864,37.016,36.9864,37.016,3700.0
2014-04-22 09:50:00,50.06,50.07,50.06,50.07,1600.0,37.0382,37.0456,37.0382,37.0456,1600.0
2014-04-22 09:55:00,50.09,50.09,50.08,50.08,600.0,37.0604,37.0604,37.053,37.053,600.0
2014-04-22 10:00:00,50.1,50.13,50.1,50.11,2500.0,37.0678,37.09,37.0678,37.0752,2500.0
2014-04-22 10:05:00,50.14,50.15,50.12,50.12,1900.0,37.0974,37.1048,37.0826,37.0826,1900.0
2014-04-22 10:10:00,50.13,50.16,50.13,50.14,3100.0,37.09,37.1122,37.09,37.0974,3100.0
2014-04-22 10:15:00,50.13,50.13,50.11,50.12,800.0,37.09,37.09,37.0752,37.0826,800.0
2014-04-22 10:20:00,50.13,50.16,50.08,50.1,4000.0,37.09,37.1122,37.053,37.0678,4000.0
2014-04-22 10:25:00,50.08,50.11,50.06,50.08,6700.0,37.053,37.0752,37.0382,37.053,6700.0
2014-04-22 10:30:00,50.06,50.07,50.05,50.07,3800.0,37.0382,37.0456,37.0308,37.0456,3800.0
2014-04-22 10:35:00,50.05,50.05,50.02,50.03,4100.0,37.0308,37.0308,37.0086,37.016,4100.0
2014-04-22 10:40:00,50.01,50.01,49.99,50.01,3600.0,37.0012,37.0012,36.9864,37.0012,3600.0
2014-04-22 10:45:00,49.99,50.03,49.99,50.03,4600.0,36.9864,37.016,36.9864,37.016,4600.0
2014-04-22 10:50:00,50.05,50.06,50.04,50.05,4900.0,37.0308,37.0382,37.0234,37.0308,4900.0
2014-04-22 10:55:00,50.05,50.06,50.02,50.05,4500.0,37.0308,37.0382,37.0086,37.0308,4500.0
2014-04-22 11:00:00,50.05,50.07,50.02,50.02,3000.0,37.0308,37.0456,37.0086,37.0086,3000.0
2014-04-22 11:05:00,50.03,50.03,50.01,50.02,5400.0,37.016,37.016,37.0012,37.0086,5400.0
2014-04-22 11:10:00,50.03,50.04,50.0,50.02,9300.0,37.016,37.0234,36.9938,37.0086,9300.0
2014-04-22 11:15:00,50.0,50.0,50.0,50.0,1300.0,36.9938,36.9938,36.9938,36.9938,1300.0
2014-04-22 11:20:00,50.02,50.04,50.02,50.03,8900.0,37.0086,37.0234,37.0086,37.016,8900.0
2014-04-22 11:25:00,50.04,50.06,50.04,50.06,4700.0,37.0234,37.0382,37.0234,37.0382,4700.0
2014-04-22 11:30:00,50.05,50.07,50.05,50.07,6000.0,37.0308,37.0456,37.0308,37.0456,6000.0
2014-04-22 11:35:00,50.07,50.07,50.06,50.06,2900.0,37.0456,37.0456,37.0382,37.0382,2900.0
2014-04-22 11:40:00,50.06,50.07,50.04,50.04,7400.0,37.0382,37.0456,37.0234,37.0234,7400.0
2014-04-22 11:45:00,50.03,50.04,50.01,50.04,900.0,37.016,37.0234,37.0012,37.0234,900.0
2014-04-22 11:50:00,50.04,50.04,50.01,50.02,7400.0,37.0234,37.0234,37.0012,37.0086,7400.0
2014-04-22 11:55:00,50.03,50.03,50.0,50.0,7600.0,37.016,37.016,36.9938,36.9938,7600.0
2014-04-22 12:00:00,50.01,50.02,50.0,50.02,1700.0,37.0012,37.0086,36.9938,37.0086,1700.0
2014-04-22 12:05:00,50.02,50.03,50.01,50.02,4200.0,37.0086,37.016,37.0012,37.0086,4200.0
2014-04-22 12:10:00,50.01,50.02,50.0,50.0,16700.0,37.0012,37.0086,36.9938,36.9938,16700.0
2014-04-22 12:15:00,50.01,50.01,50.0,50.0,800.0,37.0012,37.0012,36.9938,36.9938,800.0
2014-04-22 12:20:00,50.0,50.01,49.99,50.0,18900.0,36.9938,37.0012,36.9864,36.9938,18900.0
2014-04-22 12:25:00,49.98,49.98,49.97,49.97,13700.0,36.979,36.979,36.9716,36.9716,13700.0
2014-04-22 12:30:00,49.98,50.0,49.97,49.99,120400.0,36.979,36.9938,36.9716,36.9864,120400.0
2014-04-22 12:35:00,49.98,49.99,49.97,49.97,4500.0,36.979,36.9864,36.9716,36.9716,4500.0
2014-04-22 12:40:00,49.99,50.0,49.99,49.99,2300.0,36.9864,36.9938,36.9864,36.9864,2300.0
2014-04-22 12:45:00,50.01,50.03,50.01,50.01,3900.0,37.0012,37.016,37.0012,37.0012,3900.0
2014-04-22 12:50:00,50.03,50.04,50.02,50.03,4000.0,37.016,37.0234,37.0086,37.016,4000.0
2014-04-22 12:55:00,50.02,50.05,50.02,50.04,7300.0,37.0086,37.0308,37.0086,37.0234,7300.0
2014-04-22 13:00:00,50.04,50.04,50.0,50.0,2700.0,37.0234,37.0234,36.9938,36.9938,2700.0
2014-04-22 13:05:00,50.02,50.02,49.99,50.01,4100.0,37.0086,37.0086,36.9864,37.0012,4100.0
2014-04-22 13:10:00,50.01,50.02,49.99,49.99,1800.0,37.0012,37.0086,36.9864,36.9864,1800.0
2014-04-22 13:15:00,50.0,50.01,50.0,50.01,5800.0,36.9938,37.0012,36.9938,37.0012,5800.0
2014-04-22 13:20:00,50.01,50.02,50.0,50.01,7100.0,37.0012,37.0086,36.9938,37.0012,7100.0
2014-04-22 13:25:00,50.02,50.02,50.01,50.01,2500.0,37.0086,37.0086,37.0012,37.0012,2500.0
2014-04-22 13:30:00,50.0,50.01,50.0,50.01,3300.0,36.9938,37.0012,36.9938,37.0012,3300.0
2014-04-22 13:35:00,50.01,50.03,50.01,50.02,118400.0,37.0012,37.016,37.0012,37.0086,118400.0
2014-04-22 13:40:00,50.01,50.03,50.01,50.01,5000.0,37.0012,37.016,37.0012,37.0012,5000.0
2014-04-22 13:45:00,50.02,50.03,50.01,50.02,1900.0,37.0086,37.016,37.0012,37.0086,1900.0
2014-04-22 13:50:00,50.02,50.04,50.02,50.03,10300.0,37.0086,37.0234,37.0086,37.016,10300.0
2014-04-22 13:55:00,50.02,50.03,50.02,50.03,3900.0,37.0086,37.016,37.0086,37.016,3900.0
2014-04-22 14:00:00,50.02,50.02,50.0,50.0,3700.0,37.0086,37.0086,36.9938,36.9938,3700.0
2014-04-22 14:05:00,49.98,50.0,49.98,50.0,1100.0,36.979,36.9938,36.979,36.9938,1100.0
2014-04-22 14:10:00,50.01,50.01,50.0,50.0,14700.0,37.0012,37.0012,36.9938,36.9938,14700.0
2014-04-22 14:15:00,50.01,50.01,50.0,50.01,6100.0,37.0012,37.0012,36.9938,37.0012,6100.0
2014-04-22 14:20:00,50.01,50.02,50.01,50.02,2700.0,37.0012,37.0086,37.0012,37.0086,2700.0
2014-04-22 14:25:00,50.02,50.03,50.01,50.01,16300.0,37.0086,37.016,37.0012,37.0012,16300.0
2014-04-22 14:30:00,50.01,50.04,50.01,50.04,35700.0,37.0012,37.0234,37.0012,37.0234,35700.0
2014-04-22 14:35:00,50.03,50.06,50.03,50.06,10800.0,37.016,37.0382,37.016,37.0382,10800.0
2014-04-22 14:40:00,50.06,50.07,50.05,50.07,8500.0,37.0382,37.0456,37.0308,37.0456,8500.0
2014-04-22 14:45:00,50.07,50.07,50.06,50.07,132400.0,37.0456,37.0456,37.0382,37.0456,132400.0
2014-04-22 14:50:00,50.07,50.08,50.05,50.07,14500.0,37.0456,37.053,37.0308,37.0456,14500.0
2014-04-22 14:55:00,50.08,50.08,50.07,50.08,17300.0,37.053,37.053,37.0456,37.053,17300.0
2014-04-22 15:00:00,50.07,50.08,50.06,50.07,8900.0,37.0456,37.053,37.0382,37.0456,8900.0
2014-04-22 15:05:00,50.07,50.07,50.04,50.05,13200.0,37.0456,37.0456,37.0234,37.0308,13200.0
2014-04-22 15:10:00,50.05,50.05,50.01,50.03,13000.0,37.0308,37.0308,37.0012,37.016,13000.0
2014-04-22 15:15:00,50.03,50.03,50.01,50.02,13400.0,37.016,37.016,37.0012,37.0086,13400.0
2014-04-22 15:20:00,50.03,50.04,50.02,50.03,64900.0,37.016,37.0234,37.0086,37.016,64900.0
2014-04-22 15:25:00,50.03,50.03,50.01,50.01,3200.0,37.016,37.016,37.0012,37.0012,3200.0
2014-04-22 15:30:00,50.01,50.02,50.0,50.01,138800.0,37.0012,37.0086,36.9938,37.0012,138800.0
2014-04-22 15:35:00,50.0,50.02,49.99,49.99,4900.0,36.9938,37.0086,36.9864,36.9864,4900.0
2014-04-22 15:40:00,49.98,49.99,49.98,49.99,1300.0,36.979,36.9864,36.979,36.9864,1300.0
2014-04-22 15:45:00,49.99,50.02,49.99,50.02,12500.0,36.9864,37.0086,36.9864,37.0086,12500.0
2014-04-22 15:50:00,50.01,50.02,50.0,50.01,7800.0,37.0012,37.0086,36.9938,37.0012,7800.0
2014-04-22 15:55:00,50.02,50.02,49.96,49.98,15100.0,37.0086,37.0086,36.9642,36.979,15100.0
2014-04-23 09:30:00,49.77,49.77,49.66,49.66,5700.0,36.8236,36.8236,36.7422,36.7422,5700.0
2014-04-23 09:35:00,49.64,49.64,49.61,49.61,4100.0,36.7274,36.7274,36.7052,36.7052,4100.0
2014-04-23 09:40:00,49.65,49.66,49.61,49.61,3500.0,36.7348,36.7422,36.7052,36.7052,3500.0
2014-04-23 09:45:00,49.6,49.6,49.58,49.59,1200.0,36.6978,36.6978,36.683,36.6904,1200.0
2014-04-23 09:50:00,49.55,49.55,49.5,49.5,15800.0,36.6608,36.6608,36.6238,36.6238,15800.0
2014-04-23 09:55:00,49.5,49.5,49.5,49.5,700.0,36.6238,36.6238,36.6238,36.6238,700.0
2014-04-23 10:00:00,49.49,49.49,49.41,49.42,9100.0,36.6164,36.6164,36.5573,36.5647,9100.0
2014-04-23 10:05:00,49.43,49.46,49.41,49.44,8100.0,36.5721,36.5942,36.5573,36.5794,8100.0
2014-04-23 10:10:00,49.44,49.46,49.44,49.45,45300.0,36.5794,36.5942,36.5794,36.5868,45300.0
2014-04-23 10:15:00,49.45,49.47,49.45,49.45,6400.0,36.5868,36.6016,36.5868,36.5868,6400.0
2014-04-23 10:20:00,49.45,49.48,49.44,49.48,2600.0,36.5868,36.609,36.5794,36.609,2600.0
2014-04-23 10:25:00,49.48,49.5,49.47,49.5,1100.0,36.609,36.6238,36.6016,36.6238,1100.0
2014-04-23 10:30:00,49.5,49.5,49.48,49.49,4800.0,36.6238,36.6238,36.609,36.6164,4800.0
2014-04-23 10:35:00,49.46,49.51,49.46,49.51,1200.0,36.5942,36.6312,36.5942,36.6312,1200.0
2014-04-23 10:40:00,49.51,49.57,49.5,49.57,1200.0,36.6312,36.6756,36.6238,36.6756,1200.0
2014-04-23 10:45:00,49.57,49.57,49.5,49.5,64000.0,36.6756,36.6756,36.6238,36.6238,64000.0
2014-04-23 10:50:00,49.51,49.53,49.51,49.52,2200.0,36.6312,36.646,36.6312,36.6386,2200.0
2014-04-23 10:55:00,49.52,49.53,49.5,49.51,3400.0,36.6386,36.646,36.6238,36.6312,3400.0
2014-04-23 11:00:00,49.5,49.55,49.5,49.52,6200.0,36.6238,36.6608,36.6238,36.6386,6200.0
2014-04-23 11:05:00,49.52,49.54,49.51,49.53,1300.0,36.6386,36.6534,36.6312,36.646,1300.0
2014-04-23 11:10:00,49.52,49.52,49.47,49.47,1400.0,36.6386,36.6386,36.6016,36.6016,1400.0
2014-04-23 11:15:00,49.5,49.51,49.5,49.5,1900.0,36.6238,36.6312,36.6238,36.6238,1900.0
2014-04-23 11:20:00,49.5,49.5,49.48,49.48,4000.0,36.6238,36.6238,36.609,36.609,4000.0
2014-04-23 11:25:00,49.5,49.52,49.5,49.51,2300.0,36.6238,36.6386,36.6238,36.6312,2300.0
2014-04-23 11:30:00,49.51,49.56,49.51,49.56,6600.0,36.6312,36.6682,36.6312,36.6682,6600.0
2014-04-23 11:35:00,49.56,49.56,49.54,49.55,1200.0,36.6682,36.6682,36.6534,36.6608,1200.0
2014-04-23 11:40:00,49.54,49.55,49.51,49.51,44000.0,36.6534,36.6608,36.6312,36.6312,44000.0
2014-04-23 11:45:00,49.5,49.51,49.49,49.49,1000.0,36.6238,36.6312,36.6164,36.6164,1000.0
2014-04-23 11:50:00,49.51,49.54,49.51,49.53,9900.0,36.6312,36.6534,36.6312,36.646,9900.0
2014-04-23 11:55:00,49.55,49.57,49.55,49.57,3600.0,36.6608,36.6756,36.6608,36.6756,3600.0
2014-04-23 12:00:00,49.57,49.58,49.55,49.55,1100.0,36.6756,36.683,36.6608,36.6608,1100.0
2014-04-23 12:05:00,49.6,49.6,49.58,49.58,400.0,36.6978,36.6978,36.683,36.683,400.0
2014-04-23 12:10:00,49.59,49.61,49.59,49.6,1300.0,36.6904,36.7052,36.6904,36.6978,1300.0
2014-04-23 12:15:00,49.59,49.6,49.58,49.58,1800.0,36.6904,36.6978,36.683,36.683,1800.0
2014-04-23 12:20:00,49.58,49.58,49.57,49.57,9200.0,36.683,36.683,36.6756,36.6756,9200.0
2014-04-23 12:25:00,49.57,49.57,49.55,49.57,6700.0,36.6756,36.6756,36.6608,36.6756,6700.0
2014-04-23 12:30:00,49.56,49.6,49.56,49.58,2900.0,36.6682,36.6978,36.6682,36.683,2900.0
2014-04-23 12:35:00,49.59,49.6,49.57,49.6,1600.0,36.6904,36.6978,36.6756,36.6978,1600.0
2014-04-23 12:40:00,49.62,49.63,49.61,49.62,1200.0,36.7126,36.72,36.7052,36.7126,1200.0
2014-04-23 12:45:00,49.63,49.64,49.62,49.64,800.0,36.72,36.7274,36.7126,36.7274,800.0
2014-04-23 12:50:00,49.64,49.64,49.64,49.64,0.0,36.7274,36.7274,36.7274,36.7274,0.0
2014-04-23 12:55:00,49.64,49.64,49.63,49.63,400.0,36.7274,36.7274,36.72,36.72,400.0
2014-04-23 13:00:00,49.64,49.67,49.64,49.66,2000.0,36.7274,36.7496,36.7274,36.7422,2000.0
2014-04-23 13:05:00,49.64,49.65,49.64,49.65,1100.0,36.7274,36.7348,36.7274,36.7348,1100.0
2014-04-23 13:10:00,49.64,49.65,49.61,49.61,3000.0,36.7274,36.7348,36.7052,36.7052,3000.0
2014-04-23 13:15:00,49.62,49.62,49.62,49.62,1900.0,36.7126,36.7126,36.7126,36.7126,1900.0
2014-04-23 13:20:00,49.65,49.65,49.61,49.62,400.0,36.7348,36.7348,36.7052,36.7126,400.0
2014-04-23 13:25:00,49.62,49.63,49.62,49.63,1000.0,36.7126,36.72,36.7126,36.72,1000.0
2014-04-23 13:30:00,49.63,49.63,49.62,49.63,5000.0,36.72,36.72,36.7126,36.72,5000.0
2014-04-23 13:35:00,49.62,49.62,49.59,49.59,19500.0,36.7126,36.7126,36.6904,36.6904,19500.0
2014-04-23 13:40:00,49.6,49.62,49.6,49.62,5800.0,36.6978,36.7126,36.6978,36.7126,5800.0
2014-04-23 13:45:00,49.62,49.64,49.59,49.61,4200.0,36.7126,36.7274,36.6904,36.7052,4200.0
2014-04-23 13:50:00,49.6,49.63,49.6,49.62,3700.0,36.6978,36.72,36.6978,36.7126,3700.0
2014-04-23 13:55:00,49.61,49.61,49.59,49.59,1700.0,36.7052,36.7052,36.6904,36.6904,1700.0
2014-04-23 14:00:00,49.58,49.58,49.55,49.57,12600.0,36.683,36.683,36.6608,36.6756,12600.0
2014-04-23 14:05:00,49.57,49.58,49.56,49.58,500.0,36.6756,36.683,36.6682,36.683,500.0
2014-04-23 14:10:00,49.59,49.6,49.58,49.58,2400.0,36.6904,36.6978,36.683,36.683,2400.0
2014-04-23 14:15:00,49.56,49.58,49.56,49.56,16800.0,36.6682,36.683,36.6682,36.6682,16800.0
2014-04-23 14:20:00,49.57,49.58,49.57,49.57,1100.0,36.6756,36.683,36.6756,36.6756,1100.0
2014-04-23 14:25:00,49.58,49.61,49.57,49.6,6000.0,36.683,36.7052,36.6756,36.6978,6000.0
2014-04-23 14:30:00,49.6,49.62,49.6,49.62,800.0,36.6978,36.7126,36.6978,36.7126,800.0
2014-04-23 14:35:00,49.6,49.62,49.6,49.61,2900.0,36.6978,36.7126,36.6978,36.7052,2900.0
2014-04-23 14:40:00,49.61,49.62,49.59,49.6,4000.0,36.7052,36.7126,36.6904,36.6978,4000.0
2014-04-23 14:45:00,49.59,49.6,49.59,49.6,300.0,36.6904,36.6978,36.6904,36.6978,300.0
2014-04-23 14:50:00,49.6,49.62,49.6,49.6,1600.0,36.6978,36.7126,36.6978,36.6978,1600.0
2014-04-23 14:55:00,49.59,49.62,49.59,49.62,4100.0,36.6904,36.7126,36.6904,36.7126,4100.0
2014-04-23 15:00:00,49.61,49.63,49.6,49.63,4100.0,36.7052,36.72,36.6978,36.72,4100.0
2014-04-23 15:05:00,49.65,49.66,49.64,49.66,1700.0,36.7348,36.7422,36.7274,36.7422,1700.0
2014-04-23 15:10:00,49.66,49.66,49.64,49.65,4200.0,36.7422,36.7422,36.7274,36.7348,4200.0
2014-04-23 15:15:00,49.66,49.66,49.63,49.64,7900.0,36.7422,36.7422,36.72,36.7274,7900.0
2014-04-23 15:20:00,49.64,49.66,49.64,49.66,8500.0,36.7274,36.7422,36.7274,36.7422,8500.0
2014-04-23 15:25:00,49.64,49.64,49.62,49.62,6200.0,36.7274,36.7274,36.7126,36.7126,6200.0
2014-04-23 15:30:00,49.64,49.65,49.63,49.63,4300.0,36.7274,36.7348,36.72,36.72,4300.0
2014-04-23 15:35:00,49.65,49.66,49.64,49.64,2500.0,36.7348,36.7422,36.7274,36.7274,2500.0
2014-04-23 15:40:00,49.64,49.68,49.64,49.66,21700.0,36.7274,36.757,36.7274,36.7422,21700.0
2014-04-23 15:45:00,49.65,49.68,49.64,49.68,12800.0,36.7348,36.757,36.7274,36.757,12800.0
2014-04-23 15:50:00,49.67,49.69,49.65,49.65,4600.0,36.7496,36.7644,36.7348,36.7348,4600.0
2014-04-23 15:55:00,49.67,49.68,49.62,49.65,15100.0,36.7496,36.757,36.7126,36.7348,15100.0
2014-04-24 09:30:00,49.82,49.82,49.55,49.57,16500.0,36.8606,36.8606,36.6608,36.6756,16500.0
2014-04-24 09:35:00,49.53,49.53,49.48,49.48,22600.0,36.646,36.646,36.609,36.609,22600.0
2014-04-24 09:40:00,49.48,49.48,49.44,49.44,5400.0,36.609,36.609,36.5794,36.5794,5400.0
2014-04-24 09:45:00,49.42,49.47,49.37,49.38,32900.0,36.5647,36.6016,36.5277,36.5351,32900.0
2014-04-24 09:50:00,49.39,49.4,49.39,49.4,300.0,36.5425,36.5499,36.5425,36.5499,300.0
2014-04-24 09:55:00,49.39,49.4,49.38,49.39,1400.0,36.5425,36.5499,36.5351,36.5425,1400.0
2014-04-24 10:00:00,49.38,49.39,49.34,49.37,7900.0,36.5351,36.5425,36.5055,36.5277,7900.0
2014-04-24 10:05:00,49.37,49.37,49.32,49.34,19600.0,36.5277,36.5277,36.4907,36.5055,19600.0
2014-04-24 10:10:00,49.32,49.38,49.32,49.38,8700.0,36.4907,36.5351,36.4907,36.5351,8700.0
2014-04-24 10:15:00,49.39,49.46,49.39,49.46,4400.0,36.5425,36.5942,36.5425,36.5942,4400.0
2014-04-24 10:20:00,49.49,49.49,49.45,49.46,1900.0,36.6164,36.6164,36.5868,36.5942,1900.0
2014-04-24 10:25:00,49.48,49.49,49.44,49.49,1500.0,36.609,36.6164,36.5794,36.6164,1500.0
2014-04-24 10:30:00,49.5,49.5,49.48,49.49,2300.0,36.6238,36.6238,36.609,36.6164,2300.0
2014-04-24 10:35:00,49.51,49.52,49.48,49.51,2200.0,36.6312,36.6386,36.609,36.6312,2200.0
2014-04-24 10:40:00,49.5,49.51,49.5,49.51,200.0,36.6238,36.6312,36.6238,36.6312,200.0
2014-04-24 10:45:00,49.49,49.49,49.48,49.48,1200.0,36.6164,36.6164,36.609,36.609,1200.0
2014-04-24 10:50:00,49.47,49.5,49.46,49.5,1200.0,36.6016,36.6238,36.5942,36.6238,1200.0
2014-04-24 10:55:00,49.49,49.54,49.49,49.52,1400.0,36.6164,36.6534,36.6164,36.6386,1400.0
2014-04-24 11:00:00,49.52,49.52,49.49,49.52,34700.0,36.6386,36.6386,36.6164,36.6386,34700.0
2014-04-24 11:05:00,49.54,49.59,49.54,49.58,34800.0,36.6534,36.6904,36.6534,36.683,34800.0
2014-04-24 11:10:00,49.59,49.62,49.59,49.62,6300.0,36.6904,36.7126,36.6904,36.7126,6300.0
2014-04-24 11:15:00,49.62,49.62,49.61,49.62,2100.0,36.7126,36.7126,36.7052,36.7126,2100.0
2014-04-24 11:20:00,49.64,49.64,49.63,49.64,5400.0,36.7274,36.7274,36.72,36.7274,5400.0
2014-04-24 11:25:00,49.63,49.63,49.62,49.62,2200.0,36.72,36.72,36.7126,36.7126,2200.0
2014-04-24 11:30:00,49.61,49.61,49.6,49.61,1100.0,36.7052,36.7052,36.6978,36.7052,1100.0
2014-04-24 11:35:00,49.63,49.63,49.63,49.63,3000.0,36.72,36.72,36.72,36.72,3000.0
2014-04-24 11:40:00,49.65,49.65,49.63,49.63,1500.0,36.7348,36.7348,36.72,36.72,1500.0
2014-04-24 11:45:00,49.62,49.62,49.6,49.6,800.0,36.7126,36.7126,36.6978,36.6978,800.0
2014-04-24 11:50:00,49.65,49.65,49.61,49.61,1500.0,36.7348,36.7348,36.7052,36.7052,1500.0
2014-04-24 11:55:00,49.63,49.64,49.62,49.62,1100.0,36.72,36.7274,36.7126,36.7126,1100.0
2014-04-24 12:00:00,49.63,49.68,49.63,49.66,4100.0,36.72,36.757,36.72,36.7422,4100.0
2014-04-24 12:05:00,49.66,49.68,49.66,49.68,1600.0,36.7422,36.757,36.7422,36.757,1600.0
2014-04-24 12:10:00,49.65,49.66,49.65,49.65,1400.0,36.7348,36.7422,36.7348,36.7348,1400.0
2014-04-24 12:15:00,49.65,49.65,49.65,49.65,0.0,36.7348,36.7348,36.7348,36.7348,0.0
2014-04-24 12:20:00,49.63,49.65,49.63,49.65,5500.0,36.72,36.7348,36.72,36.7348,5500.0
2014-04-24 12:25:00,49.65,49.65,49.61,49.61,1700.0,36.7348,36.7348,36.7052,36.7052,1700.0
2014-04-24 12:30:00,49.63,49.64,49.62,49.62,5800.0,36.72,36.7274,36.7126,36.7126,5800.0
2014-04-24 12:35:00,49.64,49.65,49.64,49.65,1100.0,36.7274,36.7348,36.7274,36.7348,1100.0
2014-04-24 12:40:00,49.65,49.65,49.64,49.64,1200.0,36.7348,36.7348,36.7274,36.7274,1200.0
2014-04-24 12:45:00,49.68,49.68,49.65,49.65,3500.0,36.757,36.757,36.7348,36.7348,3500.0
2014-04-24 12:50:00,49.67,49.67,49.65,49.67,3900.0,36.7496,36.7496,36.7348,36.7496,3900.0
2014-04-24 12:55:00,49.69,49.71,49.68,49.68,900.0,36.7644,36.7792,36.757,36.757,900.0
2014-04-24 13:00:00,49.72,49.72,49.69,49.69,2100.0,36.7866,36.7866,36.7644,36.7644,2100.0
2014-04-24 13:05:00,49.71,49.71,49.69,49.69,5600.0,36.7792,36.7792,36.7644,36.7644,5600.0
2014-04-24 13:10:00,49.69,49.7,49.64,49.66,3100.0,36.7644,36.7718,36.7274,36.7422,3100.0
2014-04-24 13:15:00,49.68,49.68,49.66,49.68,2000.0,36.757,36.757,36.7422,36.757,2000.0
2014-04-24 13:20:00,49.69,49.69,49.69,49.69,1900.0,36.7644,36.7644,36.7644,36.7644,1900.0
2014-04-24 13:25:00,49.68,49.68,49.67,49.68,3900.0,36.757,36.757,36.7496,36.757,3900.0
2014-04-24 13:30:00,49.67,49.68,49.65,49.65,3600.0,36.7496,36.757,36.7348,36.7348,3600.0
2014-04-24 13:35:00,49.65,49.65,49.62,49.62,2100.0,36.7348,36.7348,36.7126,36.7126,2100.0
2014-04-24 13:40:00,49.62,49.62,49.62,49.62,800.0,36.7126,36.7126,36.7126,36.7126,800.0
2014-04-24 13:45:00,49.62,49.62,49.59,49.59,5400.0,36.7126,36.7126,36.6904,36.6904,5400.0
2014-04-24 13:50:00,49.59,49.62,49.59,49.6,8600.0,36.6904,36.7126,36.6904,36.6978,8600.0
2014-04-24 13:55:00,49.59,49.6,49.56,49.56,900.0,36.6904,36.6978,36.6682,36.6682,900.0
2014-04-24 14:00:00,49.57,49.58,49.57,49.57,1600.0,36.6756,36.683,36.6756,36.6756,1600.0
2014-04-24 14:05:00,49.58,49.59,49.56,49.56,4900.0,36.683,36.6904,36.6682,36.6682,4900.0
2014-04-24 14:10:00,49.54,49.57,49.54,49.57,1700.0,36.6534,36.6756,36.6534,36.6756,1700.0
2014-04-24 14:15:00,49.57,49.58,49.54,49.56,6100.0,36.6756,36.683,36.6534,36.6682,6100.0
2014-04-24 14:20:00,49.56,49.58,49.55,49.56,2700.0,36.6682,36.683,36.6608,36.6682,2700.0
2014-04-24 14:25:00,49.56,49.6,49.56,49.6,6300.0,36.6682,36.6978,36.6682,36.6978,6300.0
2014-04-24 14:30:00,49.59,49.63,49.58,49.62,5100.0,36.6904,36.72,36.683,36.7126,5100.0
2014-04-24 14:35:00,49.62,49.65,49.61,49.65,3900.0,36.7126,36.7348,36.7052,36.7348,3900.0
2014-04-24 14:40:00,49.64,49.65,49.63,49.63,8000.0,36.7274,36.7348,36.72,36.72,8000.0
2014-04-24 14:45:00,49.58,49.63,49.58,49.62,2600.0,36.683,36.72,36.683,36.7126,2600.0
2014-04-24 14:50:00,49.63,49.63,49.58,49.6,8400.0,36.72,36.72,36.683,36.6978,8400.0
2014-04-24 14:55:00,49.62,49.62,49.6,49.61,18600.0,36.7126,36.7126,36.6978,36.7052,18600.0
2014-04-24 15:00:00,49.63,49.65,49.63,49.65,13700.0,36.72,36.7348,36.72,36.7348,13700.0
2014-04-24 15:05:00,49.65,49.67,49.64,49.66,7100.0,36.7348,36.7496,36.7274,36.7422,7100.0
2014-04-24 15:10:00,49.65,49.66,49.65,49.66,24300.0,36.7348,36.7422,36.7348,36.7422,24300.0
2014-04-24 15:15:00,49.67,49.67,49.65,49.65,13700.0,36.7496,36.7496,36.7348,36.7348,13700.0
2014-04-24 15:20:00,49.65,49.67,49.63,49.67,8900.0,36.7348,36.7496,36.72,36.7496,8900.0
2014-04-24 15:25:00,49.66,49.66,49.65,49.65,5300.0,36.7422,36.7422,36.7348,36.7348,5300.0
2014-04-24 15:30:00,49.66,49.67,49.64,49.64,17800.0,36.7422,36.7496,36.7274,36.7274,17800.0
2014-04-24 15:35:00,49.63,49.67,49.63,49.66,8600.0,36.72,36.7496,36.72,36.7422,8600.0
2014-04-24 15:40:00,49.67,49.71,49.67,49.68,18000.0,36.7496,36.7792,36.7496,36.757,18000.0
2014-04-24 15:45:00,49.68,49.71,49.68,49.7,10700.0,36.757,36.7792,36.757,36.7718,10700.0
2014-04-24 15:50:00,49.71,49.71,49.68,49.68,19100.0,36.7792,36.7792,36.757,36.757,19100.0
2014-04-24 15:55:00,49.67,49.72,49.66,49.72,15600.0,36.7496,36.7866,36.7422,36.7866,15600.0
2014-04-25 09:30:00,49.17,49.17,49.03,49.05,13300.0,36.3797,36.3797,36.2761,36.2909,13300.0
2014-04-25 09:35:00,49.04,49.05,48.98,48.98,27500.0,36.2835,36.2909,36.2391,36.2391,27500.0
2014-04-25 09:40:00,48.97,48.99,48.95,48.95,1200.0,36.2317,36.2465,36.2169,36.2169,1200.0
2014-04-25 09:45:00,48.97,49.0,48.92,48.92,3100.0,36.2317,36.2539,36.1947,36.1947,3100.0
2014-04-25 09:50:00,48.91,49.0,48.9,48.98,11000.0,36.1873,36.2539,36.1799,36.2391,11000.0
2014-04-25 09:55:00,49.01,49.01,48.96,48.96,27100.0,36.2613,36.2613,36.2243,36.2243,27100.0
2014-04-25 10:00:00,48.96,48.97,48.93,48.97,1600.0,36.2243,36.2317,36.2021,36.2317,1600.0
2014-04-25 10:05:00,48.99,49.07,48.99,49.07,158200.0,36.2465,36.3057,36.2465,36.3057,158200.0
2014-04-25 10:10:00,49.07,49.08,49.06,49.06,6700.0,36.3057,36.3131,36.2983,36.2983,6700.0
2014-04-25 10:15:00,49.06,49.06,49.06,49.06,100.0,36.2983,36.2983,36.2983,36.2983,100.0
2014-04-25 10:20:00,49.04,49.06,49.01,49.01,3700.0,36.2835,36.2983,36.2613,36.2613,3700.0
2014-04-25 10:25:00,49.0,49.0,48.99,48.99,500.0,36.2539,36.2539,36.2465,36.2465,500.0
2014-04-25 10:30:00,48.97,48.98,48.93,48.98,1000.0,36.2317,36.2391,36.2021,36.2391,1000.0
2014-04-25 10:35:00,48.98,48.98,48.92,48.94,10500.0,36.2391,36.2391,36.1947,36.2095,10500.0
2014-04-25 10:40:00,48.93,48.93,48.93,48.93,3600.0,36.2021,36.2021,36.2021,36.2021,3600.0
2014-04-25 10:45:00,48.96,48.96,48.96,48.96,400.0,36.2243,36.2243,36.2243,36.2243,400.0
2014-04-25 10:50:00,48.96,48.96,48.91,48.91,3900.0,36.2243,36.2243,36.1873,36.1873,3900.0
2014-04-25 10:55:00,48.91,48.91,48.89,48.91,1100.0,36.1873,36.1873,36.1725,36.1873,1100.0
2014-04-25 11:00:00,48.9,48.91,48.89,48.89,1900.0,36.1799,36.1873,36.1725,36.1725,1900.0
2014-04-25 11:05:00,48.89,48.89,48.81,48.81,4500.0,36.1725,36.1725,36.1133,36.1133,4500.0
2014-04-25 11:10:00,48.83,48.83,48.81,48.83,3100.0,36.1281,36.1281,36.1133,36.1281,3100.0
2014-04-25 11:15:00,48.81,48.85,48.8,48.85,20300.0,36.1133,36.1429,36.1059,36.1429,20300.0
2014-04-25 11:20:00,48.85,48.85,48.83,48.85,19100.0,36.1429,36.1429,36.1281,36.1429,19100.0
2014-04-25 11:25:00,48.85,48.94,48.85,48.94,3800.0,36.1429,36.2095,36.1429,36.2095,3800.0
2014-04-25 11:30:00,48.95,48.97,48.94,48.96,1400.0,36.2169,36.2317,36.2095,36.2243,1400.0
2014-04-25 11:35:00,48.98,48.98,48.98,48.98,1200.0,36.2391,36.2391,36.2391,36.2391,1200.0
2014-04-25 11:40:00,48.98,49.01,48.97,48.97,2700.0,36.2391,36.2613,36.2317,36.2317,2700.0
2014-04-25 11:45:00,48.97,48.97,48.97,48.97,1000.0,36.2317,36.2317,36.2317,36.2317,1000.0
2014-04-25 11:50:00,48.99,49.04,48.99,49.04,15600.0,36.2465,36.2835,36.2465,36.2835,15600.0
2014-04-25 11:55:00,49.04,49.04,49.0,49.01,900.0,36.2835,36.2835,36.2539,36.2613,900.0
2014-04-25 12:00:00,48.99,49.01,48.97,48.97,4100.0,36.2465,36.2613,36.2317,36.2317,4100.0
2014-04-25 12:05:00,48.96,48.99,48.95,48.99,1900.0,36.2243,36.2465,36.2169,36.2465,1900.0
2014-04-25 12:10:00,49.0,49.0,49.0,49.0,300.0,36.2539,36.2539,36.2539,36.2539,300.0
2014-04-25 12:15:00,48.98,48.99,48.97,48.99,22300.0,36.2391,36.2465,36.2317,36.2465,22300.0
2014-04-25 12:20:00,48.98,48.99,48.98,48.98,2600.0,36.2391,36.2465,36.2391,36.2391,2600.0
2014-04-25 12:25:00,49.0,49.01,48.99,49.01,1300.0,36.2539,36.2613,36.2465,36.2613,1300.0
2014-04-25 12:30:00,48.99,49.0,48.99,49.0,7400.0,36.2465,36.2539,36.2465,36.2539,7400.0
2014-04-25 12:35:00,48.99,49.01,48.99,49.01,700.0,36.2465,36.2613,36.2465,36.2613,700.0
2014-04-25 12:40:00,48.98,48.98,48.97,48.97,1200.0,36.2391,36.2391,36.2317,36.2317,1200.0
2014-04-25 12:45:00,48.99,48.99,48.99,48.99,4000.0,36.2465,36.2465,36.2465,36.2465,4000.0
2014-04-25 12:50:00,48.98,49.0,48.97,48.98,800.0,36.2391,36.2539,36.2317,36.2391,800.0
2014-04-25 12:55:00,48.98,48.99,48.97,48.99,800.0,36.2391,36.2465,36.2317,36.2465,800.0
2014-04-25 13:00:00,48.98,48.99,48.93,48.93,16900.0,36.2391,36.2465,36.2021,36.2021,16900.0
2014-04-25 13:05:00,48.96,48.96,48.93,48.94,3700.0,36.2243,36.2243,36.2021,36.2095,3700.0
2014-04-25 13:10:00,48.93,48.94,48.93,48.93,900.0,36.2021,36.2095,36.2021,36.2021,900.0
2014-04-25 13:15:00,48.94,48.94,48.91,48.91,2200.0,36.2095,36.2095,36.1873,36.1873,2200.0
2014-04-25 13:20:00,48.93,48.94,48.93,48.94,1800.0,36.2021,36.2095,36.2021,36.2095,1800.0
2014-04-25 13:25:00,48.95,48.97,48.95,48.95,1500.0,36.2169,36.2317,36.2169,36.2169,1500.0
2014-04-25 13:30:00,48.94,48.96,48.93,48.93,800.0,36.2095,36.2243,36.2021,36.2021,800.0
2014-04-25 13:35:00,48.94,48.96,48.93,48.96,1000.0,36.2095,36.2243,36.2021,36.2243,1000.0
2014-04-25 13:40:00,48.97,48.97,48.95,48.95,800.0,36.2317,36.2317,36.2169,36.2169,800.0
2014-04-25 13:45:00,48.94,48.98,48.94,48.96,8700.0,36.2095,36.2391,36.2095,36.2243,8700.0
2014-04-25 13:50:00,48.95,48.96,48.95,48.96,2800.0,36.2169,36.2243,36.2169,36.2243,2800.0
2014-04-25 13:55:00,48.97,48.99,48.97,48.98,4800.0,36.2317,36.2465,36.2317,36.2391,4800.0
2014-04-25 14:00:00,48.95,48.95,48.94,48.94,1000.0,36.2169,36.2169,36.2095,36.2095,1000.0
2014-04-25 14:05:00,48.95,48.97,48.95,48.96,2000.0,36.2169,36.2317,36.2169,36.2243,2000.0
2014-04-25 14:10:00,48.94,48.96,48.93,48.96,1300.0,36.2095,36.2243,36.2021,36.2243,1300.0
2014-04-25 14:15:00,48.96,48.96,48.93,48.94,6500.0,36.2243,36.2243,36.2021,36.2095,6500.0
2014-04-25 14:20:00,48.92,48.92,48.92,48.92,1600.0,36.1947,36.1947,36.1947,36.1947,1600.0
2014-04-25 14:25:00,48.92,48.95,48.91,48.91,3000.0,36.1947,36.2169,36.1873,36.1873,3000.0
2014-04-25 14:30:00,48.92,48.92,48.91,48.92,1700.0,36.1947,36.1947,36.1873,36.1947,1700.0
2014-04-25 14:35:00,48.93,48.95,48.92,48.95,5000.0,36.2021,36.2169,36.1947,36.2169,5000.0
2014-04-25 14:40:00,48.96,48.96,48.92,48.94,1600.0,36.2243,36.2243,36.1947,36.2095,1600.0
2014-04-25 14:45:00,48.92,48.93,48.91,48.93,2600.0,36.1947,36.2021,36.1873,36.2021,2600.0
2014-04-25 14:50:00,48.93,48.95,48.93,48.94,12700.0,36.2021,36.2169,36.2021,36.2095,12700.0
2014-04-25 14:55:00,48.93,48.93,48.92,48.92,4400.0,36.2021,36.2021,36.1947,36.1947,4400.0
2014-04-25 15:00:00,48.93,48.95,48.91,48.95,3500.0,36.2021,36.2169,36.1873,36.2169,3500.0
2014-04-25 15:05:00,48.95,48.96,48.94,48.95,3000.0,36.2169,36.2243,36.2095,36.2169,3000.0
2014-04-25 15:10:00,48.93,48.95,48.92,48.94,4600.0,36.2021,36.2169,36.1947,36.2095,4600.0
2014-04-25 15:15:00,48.92,48.94,48.91,48.94,5000.0,36.1947,36.2095,36.1873,36.2095,5000.0
2014-04-25 15:20:00,48.94,48.95,48.92,48.93,3700.0,36.2095,36.2169,36.1947,36.2021,3700.0
2014-04-25 15:25:00,48.93,49.0,48.93,48.99,2400.0,36.2021,36.2539,36.2021,36.2465,2400.0
2014-04-25 15:30:00,49.0,49.04,49.0,49.02,22000.0,36.2539,36.2835,36.2539,36.2687,22000.0
2014-04-25 15:35:00,49.03,49.04,49.03,49.03,1600.0,36.2761,36.2835,36.2761,36.2761,1600.0
2014-04-25 15:40:00,49.04,49.08,49.03,49.07,4400.0,36.2835,36.3131,36.2761,36.3057,4400.0
2014-04-25 15:45:00,49.07,49.11,49.07,49.1,4100.0,36.3057,36.3353,36.3057,36.3279,4100.0
2014-04-25 15:50:00,49.09,49.1,49.08,49.08,2900.0,36.3205,36.3279,36.3131,36.3131,2900.0
2014-04-25 15:55:00,49.07,49.09,49.06,49.09,14500.0,36.3057,36.3205,36.2983,36.3205,14500.0
2014-04-28 09:30:00,49.25,49.25,49.17,49.19,33000.0,36.4389,36.4389,36.3797,36.3945,33000.0
2014-04-28 09:35:00,49.17,49.18,49.11,49.11,7200.0,36.3797,36.3871,36.3353,36.3353,7200.0
2014-04-28 09:40:00,49.09,49.1,49.05,49.07,15400.0,36.3205,36.3279,36.2909,36.3057,15400.0
2014-04-28 09:45:00,49.09,49.09,49.06,49.06,5800.0,36.3205,36.3205,36.2983,36.2983,5800.0
2014-04-28 09:50:00,49.06,49.11,49.05,49.11,8000.0,36.2983,36.3353,36.2909,36.3353,8000.0
2014-04-28 09:55:00,49.1,49.14,49.1,49.1,1900.0,36.3279,36.3575,36.3279,36.3279,1900.0
2014-04-28 10:00:00,49.11,49.17,49.11,49.16,12200.0,36.3353,36.3797,36.3353,36.3723,12200.0
2014-04-28 10:05:00,49.11,49.15,49.11,49.14,1300.0,36.3353,36.3649,36.3353,36.3575,1300.0
2014-04-28 10:10:00,49.14,49.14,49.12,49.14,4200.0,36.3575,36.3575,36.3427,36.3575,4200.0
2014-04-28 10:15:00,49.18,49.18,49.17,49.17,700.0,36.3871,36.3871,36.3797,36.3797,700.0
2014-04-28 10:20:00,49.19,49.19,49.16,49.16,3600.0,36.3945,36.3945,36.3723,36.3723,3600.0
2014-04-28 10:25:00,49.17,49.17,49.11,49.14,1200.0,36.3797,36.3797,36.3353,36.3575,1200.0
2014-04-28 10:30:00,49.16,49.16,49.13,49.14,1800.0,36.3723,36.3723,36.3501,36.3575,1800.0
2014-04-28 10:35:00,49.16,49.16,49.11,49.11,3100.0,36.3723,36.3723,36.3353,36.3353,3100.0
2014-04-28 10:40:00,49.15,49.18,49.15,49.18,3700.0,36.3649,36.3871,36.3649,36.3871,3700.0
2014-04-28 10:45:00,49.16,49.16,49.12,49.12,4200.0,36.3723,36.3723,36.3427,36.3427,4200.0
2014-04-28 10:50:00,49.14,49.16,49.12,49.12,1300.0,36.3575,36.3723,36.3427,36.3427,1300.0
2014-04-28 10:55:00,49.14,49.14,49.12,49.13,3600.0,36.3575,36.3575,36.3427,36.3501,3600.0
2014-04-28 11:00:00,49.14,49.19,49.14,49.17,8900.0,36.3575,36.3945,36.3575,36.3797,8900.0
2014-04-28 11:05:00,49.21,49.21,49.18,49.21,6500.0,36.4093,36.4093,36.3871,36.4093,6500.0
2014-04-28 11:10:00,49.22,49.22,49.18,49.18,16300.0,36.4167,36.4167,36.3871,36.3871,16300.0
2014-04-28 11:15:00,49.18,49.18,49.16,49.16,1400.0,36.3871,36.3871,36.3723,36.3723,1400.0
2014-04-28 11:20:00,49.19,49.19,49.13,49.14,2300.0,36.3945,36.3945,36.3501,36.3575,2300.0
2014-04-28 11:25:00,49.13,49.15,49.13,49.15,300.0,36.3501,36.3649,36.3501,36.3649,300.0
2014-04-28 11:30:00,49.12,49.16,49.12,49.15,3400.0,36.3427,36.3723,36.3427,36.3649,3400.0
2014-04-28 11:35:00,49.15,49.19,49.15,49.18,1500.0,36.3649,36.3945,36.3649,36.3871,1500.0
2014-04-28 11:40:00,49.18,49.2,49.16,49.16,1400.0,36.3871,36.4019,36.3723,36.3723,1400.0
2014-04-28 11:45:00,49.16,49.19,49.15,49.17,2300.0,36.3723,36.3945,36.3649,36.3797,2300.0
2014-04-28 11:50:00,49.21,49.21,49.17,49.17,300.0,36.4093,36.4093,36.3797,36.3797,300.0
2014-04-28 11:55:00,49.16,49.17,49.09,49.09,800.0,36.3723,36.3797,36.3205,36.3205,800.0
2014-04-28 12:00:00,49.08,49.08,49.08,49.08,1000.0,36.3131,36.3131,36.3131,36.3131,1000.0
2014-04-28 12:05:00,49.12,49.12,49.11,49.11,500.0,36.3427,36.3427,36.3353,36.3353,500.0
2014-04-28 12:10:00,49.12,49.17,49.12,49.17,10200.0,36.3427,36.3797,36.3427,36.3797,10200.0
2014-04-28 12:15:00,49.17,49.18,49.17,49.18,26400.0,36.3797,36.3871,36.3797,36.3871,26400.0
2014-04-28 12:20:00,49.18,49.18,49.15,49.16,50900.0,36.3871,36.3871,36.3649,36.3723,50900.0
2014-04-28 12:25:00,49.16,49.17,49.15,49.17,63200.0,36.3723,36.3797,36.3649,36.3797,63200.0
2014-04-28 12:30:00,49.17,49.17,49.13,49.16,4100.0,36.3797,36.3797,36.3501,36.3723,4100.0
2014-04-28 12:35:00,49.14,49.14,49.12,49.12,3100.0,36.3575,36.3575,36.3427,36.3427,3100.0
2014-04-28 12:40:00,49.15,49.16,49.13,49.16,4900.0,36.3649,36.3723,36.3501,36.3723,4900.0
2014-04-28 12:45:00,49.15,49.16,49.15,49.16,2500.0,36.3649,36.3723,36.3649,36.3723,2500.0
2014-04-28 12:50:00,49.15,49.15,49.14,49.14,4600.0,36.3649,36.3649,36.3575,36.3575,4600.0
2014-04-28 12:55:00,49.14,49.15,49.14,49.15,1500.0,36.3575,36.3649,36.3575,36.3649,1500.0
2014-04-28 13:00:00,49.13,49.13,49.1,49.1,5500.0,36.3501,36.3501,36.3279,36.3279,5500.0
2014-04-28 13:05:00,49.1,49.1,49.08,49.08,200.0,36.3279,36.3279,36.3131,36.3131,200.0
2014-04-28 13:10:00,49.05,49.07,49.04,49.07,1300.0,36.2909,36.3057,36.2835,36.3057,1300.0
2014-04-28 13:15:00,49.05,49.05,49.03,49.03,200.0,36.2909,36.2909,36.2761,36.2761,200.0
2014-04-28 13:20:00,49.01,49.01,48.98,48.99,1100.0,36.2613,36.2613,36.2391,36.2465,1100.0
2014-04-28 13:25:00,48.98,49.0,48.97,49.0,4400.0,36.2391,36.2539,36.2317,36.2539,4400.0
2014-04-28 13:30:00,48.99,48.99,48.94,48.96,8600.0,36.2465,36.2465,36.2095,36.2243,8600.0
2014-04-28 13:35:00,48.96,49.01,48.96,49.01,4900.0,36.2243,36.2613,36.2243,36.2613,4900.0
2014-04-28 13:40:00,49.0,49.04,49.0,49.04,1700.0,36.2539,36.2835,36.2539,36.2835,1700.0
2014-04-28 13:45:00,49.01,49.05,49.0,49.05,5200.0,36.2613,36.2909,36.2539,36.2909,5200.0
2014-04-28 13:50:00,49.07,49.1,49.06,49.06,2400.0,36.3057,36.3279,36.2983,36.2983,2400.0
2014-04-28 13:55:00,49.05,49.06,49.04,49.04,1500.0,36.2909,36.2983,36.2835,36.2835,1500.0
2014-04-28 14:00:00,49.03,49.03,49.03,49.03,800.0,36.2761,36.2761,36.2761,36.2761,800.0
2014-04-28 14:05:00,49.04,49.04,49.03,49.03,400.0,36.2835,36.2835,36.2761,36.2761,400.0
2014-04-28 14:10:00,49.07,49.1,49.07,49.1,3500.0,36.3057,36.3279,36.3057,36.3279,3500.0
2014-04-28 14:15:00,49.13,49.17,49.12,49.13,4500.0,36.3501,36.3797,36.3427,36.3501,4500.0
2014-04-28 14:20:00,49.14,49.19,49.14,49.18,2800.0,36.3575,36.3945,36.3575,36.3871,2800.0
2014-04-28 14:25:00,49.19,49.19,49.18,49.19,1400.0,36.3945,36.3945,36.3871,36.3945,1400.0
2014-04-28 14:30:00,49.19,49.21,49.18,49.18,6900.0,36.3945,36.4093,36.3871,36.3871,6900.0
2014-04-28 14:35:00,49.2,49.22,49.2,49.22,900.0,36.4019,36.4167,36.4019,36.4167,900.0
2014-04-28 14:40:00,49.19,49.19,49.18,49.18,1000.0,36.3945,36.3945,36.3871,36.3871,1000.0
2014-04-28 14:45:00,49.24,49.28,49.24,49.27,500.0,36.4315,36.4611,36.4315,36.4537,500.0
2014-04-28 14:50:00,49.27,49.29,49.26,49.26,2800.0,36.4537,36.4685,36.4463,36.4463,2800.0
2014-04-28 14:55:00,49.27,49.27,49.24,49.26,1900.0,36.4537,36.4537,36.4315,36.4463,1900.0
2014-04-28 15:00:00,49.26,49.28,49.24,49.24,4900.0,36.4463,36.4611,36.4315,36.4315,4900.0
2014-04-28 15:05:00,49.28,49.32,49.28,49.32,2700.0,36.4611,36.4907,36.4611,36.4907,2700.0
2014-04-28 15:10:00,49.32,49.32,49.29,49.32,1600.0,36.4907,36.4907,36.4685,36.4907,1600.0
2014-04-28 15:15:00,49.3,49.36,49.3,49.36,9300.0,36.4759,36.5203,36.4759,36.5203,9300.0
2014-04-28 15:20:00,49.36,49.36,49.33,49.34,16800.0,36.5203,36.5203,36.4981,36.5055,16800.0
2014-04-28 15:25:00,49.36,49.36,49.34,49.36,2700.0,36.5203,36.5203,36.5055,36.5203,2700.0
2014-04-28 15:30:00,49.38,49.41,49.38,49.41,11400.0,36.5351,36.5573,36.5351,36.5573,11400.0
2014-04-28 15:35:00,49.41,49.44,49.41,49.42,7500.0,36.5573,36.5794,36.5573,36.5647,7500.0
2014-04-28 15:40:00,49.42,49.45,49.42,49.45,5800.0,36.5647,36.5868,36.5647,36.5868,5800.0
2014-04-28 15:45:00,49.45,49.46,49.41,49.41,12100.0,36.5868,36.5942,36.5573,36.5573,12100.0
2014-04-28 15:50:00,49.41,49.42,49.4,49.41,7400.0,36.5573,36.5647,36.5499,36.5573,7400.0
2014-04-28 15:55:00,49.4,49.41,49.32,49.33,33200.0,36.5499,36.5573,36.4907,36.4981,33200.0
2014-04-29 09:30:00,49.56,49.63,49.55,49.63,6800.0,36.6682,36.72,36.6608,36.72,6800.0
2014-04-29 09:35:00,49.62,49.66,49.57,49.66,21700.0,36.7126,36.7422,36.6756,36.7422,21700.0
2014-04-29 09:40:00,49.69,49.71,49.66,49.68,27800.0,36.7644,36.7792,36.7422,36.757,27800.0
2014-04-29 09:45:00,49.68,49.74,49.68,49.73,42100.0,36.757,36.8014,36.757,36.794,42100.0
2014-04-29 09:50:00,49.75,49.78,49.75,49.76,26900.0,36.8088,36.831,36.8088,36.8162,26900.0
2014-04-29 09:55:00,49.75,49.8,49.74,49.74,11400.0,36.8088,36.8458,36.8014,36.8014,11400.0
2014-04-29 10:00:00,49.77,49.82,49.76,49.82,34700.0,36.8236,36.8606,36.8162,36.8606,34700.0
2014-04-29 10:05:00,49.82,49.83,49.79,49.81,18000.0,36.8606,36.868,36.8384,36.8532,18000.0
2014-04-29 10:10:00,49.81,49.81,49.77,49.79,56000.0,36.8532,36.8532,36.8236,36.8384,56000.0
2014-04-29 10:15:00,49.79,49.79,49.75,49.76,23800.0,36.8384,36.8384,36.8088,36.8162,23800.0
2014-04-29 10:20:00,49.74,49.74,49.7,49.7,2500.0,36.8014,36.8014,36.7718,36.7718,2500.0
2014-04-29 10:25:00,49.69,49.69,49.61,49.61,3100.0,36.7644,36.7644,36.7052,36.7052,3100.0
2014-04-29 10:30:00,49.61,49.67,49.61,49.67,13300.0,36.7052,36.7496,36.7052,36.7496,13300.0
2014-04-29 10:35:00,49.68,49.68,49.64,49.64,2900.0,36.757,36.757,36.7274,36.7274,2900.0
2014-04-29 10:40:00,49.64,49.65,49.64,49.65,1300.0,36.7274,36.7348,36.7274,36.7348,1300.0
2014-04-29 10:45:00,49.66,49.66,49.63,49.63,4000.0,36.7422,36.7422,36.72,36.72,4000.0
2014-04-29 10:50:00,49.65,49.65,49.63,49.65,1200.0,36.7348,36.7348,36.72,36.7348,1200.0
2014-04-29 10:55:00,49.64,49.66,49.62,49.63,5400.0,36.7274,36.7422,36.7126,36.72,5400.0
2014-04-29 11:00:00,49.66,49.71,49.64,49.71,3400.0,36.7422,36.7792,36.7274,36.7792,3400.0
2014-04-29 11:05:00,49.69,49.7,49.68,49.69,4400.0,36.7644,36.7718,36.757,36.7644,4400.0
2014-04-29 11:10:00,49.69,49.69,49.64,49.64,2300.0,36.7644,36.7644,36.7274,36.7274,2300.0
2014-04-29 11:15:00,49.64,49.68,49.64,49.68,1800.0,36.7274,36.757,36.7274,36.757,1800.0
2014-04-29 11:20:00,49.66,49.69,49.66,49.69,2500.0,36.7422,36.7644,36.7422,36.7644,2500.0
2014-04-29 11:25:00,49.69,49.7,49.69,49.7,6000.0,36.7644,36.7718,36.7644,36.7718,6000.0
2014-04-29 11:30:00,49.72,49.73,49.71,49.72,6400.0,36.7866,36.794,36.7792,36.7866,6400.0
2014-04-29 11:35:00,49.71,49.73,49.7,49.72,1300.0,36.7792,36.794,36.7718,36.7866,1300.0
2014-04-29 11:40:00,49.71,49.74,49.7,49.74,6600.0,36.7792,36.8014,36.7718,36.8014,6600.0
2014-04-29 11:45:00,49.72,49.73,49.7,49.7,1500.0,36.7866,36.794,36.7718,36.7718,1500.0
2014-04-29 11:50:00,49.69,49.72,49.69,49.7,3300.0,36.7644,36.7866,36.7644,36.7718,3300.0
2014-04-29 11:55:00,49.71,49.72,49.69,49.71,6500.0,36.7792,36.7866,36.7644,36.7792,6500.0
2014-04-29 12:00:00,49.72,49.72,49.69,49.69,2500.0,36.7866,36.7866,36.7644,36.7644,2500.0
2014-04-29 12:05:00,49.7,49.73,49.69,49.73,1200.0,36.7718,36.794,36.7644,36.794,1200.0
2014-04-29 12:10:00,49.71,49.72,49.71,49.72,3000.0,36.7792,36.7866,36.7792,36.7866,3000.0
2014-04-29 12:15:00,49.72,49.72,49.69,49.71,10900.0,36.7866,36.7866,36.7644,36.7792,10900.0
2014-04-29 12:20:00,49.72,49.73,49.7,49.73,10500.0,36.7866,36.794,36.7718,36.794,10500.0
2014-04-29 12:25:00,49.74,49.75,49.73,49.75,10100.0,36.8014,36.8088,36.794,36.8088,10100.0
2014-04-29 12:30:00,49.77,49.77,49.77,49.77,2100.0,36.8236,36.8236,36.8236,36.8236,2100.0
2014-04-29 12:35:00,49.77,49.78,49.76,49.76,11600.0,36.8236,36.831,36.8162,36.8162,11600.0
2014-04-29 12:40:00,49.76,49.76,49.76,49.76,0.0,36.8162,36.8162,36.8162,36.8162,0.0
2014-04-29 12:45:00,49.76,49.77,49.76,49.76,800.0,36.8162,36.8236,36.8162,36.8162,800.0
2014-04-29 12:50:00,49.77,49.77,49.75,49.76,17100.0,36.8236,36.8236,36.8088,36.8162,17100.0
2014-04-29 12:55:00,49.77,49.78,49.77,49.78,106300.0,36.8236,36.831,36.8236,36.831,106300.0
2014-04-29 13:00:00,49.77,49.78,49.77,49.77,16700.0,36.8236,36.831,36.8236,36.8236,16700.0
2014-04-29 13:05:00,49.75,49.76,49.73,49.73,13000.0,36.8088,36.8162,36.794,36.794,13000.0
2014-04-29 13:10:00,49.74,49.75,49.73,49.74,37000.0,36.8014,36.8088,36.794,36.8014,37000.0
2014-04-29 13:15:00,49.74,49.74,49.74,49.74,7200.0,36.8014,36.8014,36.8014,36.8014,7200.0
2014-04-29 13:20:00,49.73,49.74,49.72,49.74,1300.0,36.794,36.8014,36.7866,36.8014,1300.0
2014-04-29 13:25:00,49.74,49.79,49.74,49.79,27000.0,36.8014,36.8384,36.8014,36.8384,27000.0
2014-04-29 13:30:00,49.77,49.78,49.75,49.75,2700.0,36.8236,36.831,36.8088,36.8088,2700.0
2014-04-29 13:35:00,49.77,49.77,49.75,49.76,3200.0,36.8236,36.8236,36.8088,36.8162,3200.0
2014-04-29 13:40:00,49.77,49.77,49.74,49.74,9100.0,36.8236,36.8236,36.8014,36.8014,9100.0
2014-04-29 13:45:00,49.76,49.76,49.74,49.76,1100.0,36.8162,36.8162,36.8014,36.8162,1100.0
2014-04-29 13:50:00,49.76,49.76,49.74,49.74,2400.0,36.8162,36.8162,36.8014,36.8014,2400.0
2014-04-29 13:55:00,49.74,49.75,49.73,49.75,13200.0,36.8014,36.8088,36.794,36.8088,13200.0
2014-04-29 14:00:00,49.74,49.74,49.72,49.72,1900.0,36.8014,36.8014,36.7866,36.7866,1900.0
2014-04-29 14:05:00,49.72,49.73,49.72,49.72,2300.0,36.7866,36.794,36.7866,36.7866,2300.0
2014-04-29 14:10:00,49.74,49.74,49.72,49.74,26200.0,36.8014,36.8014,36.7866,36.8014,26200.0
2014-04-29 14:15:00,49.74,49.74,49.72,49.72,2400.0,36.8014,36.8014,36.7866,36.7866,2400.0
2014-04-29 14:20:00,49.72,49.74,49.72,49.73,900.0,36.7866,36.8014,36.7866,36.794,900.0
2014-04-29 14:25:00,49.72,49.72,49.68,49.68,21300.0,36.7866,36.7866,36.757,36.757,21300.0
2014-04-29 14:30:00,49.69,49.7,49.69,49.7,700.0,36.7644,36.7718,36.7644,36.7718,700.0
2014-04-29 14:35:00,49.71,49.71,49.68,49.69,700.0,36.7792,36.7792,36.757,36.7644,700.0
2014-04-29 14:40:00,49.7,49.7,49.69,49.69,3000.0,36.7718,36.7718,36.7644,36.7644,3000.0
2014-04-29 14:45:00,49.67,49.69,49.67,49.67,14600.0,36.7496,36.7644,36.7496,36.7496,14600.0
2014-04-29 14:50:00,49.68,49.68,49.67,49.68,1300.0,36.757,36.757,36.7496,36.757,1300.0
2014-04-29 14:55:00,49.67,49.68,49.66,49.67,4300.0,36.7496,36.757,36.7422,36.7496,4300.0
2014-04-29 15:00:00,49.66,49.67,49.66,49.67,5800.0,36.7422,36.7496,36.7422,36.7496,5800.0
2014-04-29 15:05:00,49.67,49.69,49.67,49.69,8100.0,36.7496,36.7644,36.7496,36.7644,8100.0
2014-04-29 15:10:00,49.67,49.68,49.65,49.67,5800.0,36.7496,36.757,36.7348,36.7496,5800.0
2014-04-29 15:15:00,49.64,49.66,49.62,49.63,1900.0,36.7274,36.7422,36.7126,36.72,1900.0
2014-04-29 15:20:00,49.64,49.65,49.64,49.65,3200.0,36.7274,36.7348,36.7274,36.7348,3200.0
2014-04-29 15:25:00,49.64,49.68,49.64,49.67,16800.0,36.7274,36.757,36.7274,36.7496,16800.0
2014-04-29 15:30:00,49.66,49.67,49.65,49.65,5900.0,36.7422,36.7496,36.7348,36.7348,5900.0
2014-04-29 15:35:00,49.65,49.65,49.63,49.63,4500.0,36.7348,36.7348,36.72,36.72,4500.0
2014-04-29 15:40:00,49.63,49.64,49.63,49.63,9800.0,36.72,36.7274,36.72,36.72,9800.0
2014-04-29 15:45:00,49.66,49.67,49.65,49.66,4500.0,36.7422,36.7496,36.7348,36.7422,4500.0
2014-04-29 15:50:00,49.66,49.67,49.65,49.65,6800.0,36.7422,36.7496,36.7348,36.7348,6800.0
2014-04-29 15:55:00,49.65,49.65,49.58,49.59,64500.0,36.7348,36.7348,36.683,36.6904,64500.0
2014-04-30 09:30:00,49.28,49.34,49.25,49.33,25500.0,36.4611,36.5055,36.4389,36.4981,25500.0
2014-04-30 09:35:00,49.34,49.36,49.3,49.32,23800.0,36.5055,36.5203,36.4759,36.4907,23800.0
2014-04-30 09:40:00,49.31,49.34,49.27,49.27,5000.0,36.4833,36.5055,36.4537,36.4537,5000.0
2014-04-30 09:45:00,49.33,49.36,49.32,49.33,4100.0,36.4981,36.5203,36.4907,36.4981,4100.0
2014-04-30 09:50:00,49.29,49.32,49.29,49.3,1700.0,36.4685,36.4907,36.4685,36.4759,1700.0
2014-04-30 09:55:00,49.28,49.29,49.27,49.29,4200.0,36.4611,36.4685,36.4537,36.4685,4200.0
2014-04-30 10:00:00,49.28,49.28,49.25,49.26,3100.0,36.4611,36.4611,36.4389,36.4463,3100.0
2014-04-30 10:05:00,49.25,49.3,49.25,49.29,1600.0,36.4389,36.4759,36.4389,36.4685,1600.0
2014-04-30 10:10:00,49.32,49.34,49.32,49.32,2700.0,36.4907,36.5055,36.4907,36.4907,2700.0
2014-04-30 10:15:00,49.34,49.35,49.29,49.29,9700.0,36.5055,36.5129,36.4685,36.4685,9700.0
2014-04-30 10:20:00,49.28,49.3,49.28,49.3,1600.0,36.4611,36.4759,36.4611,36.4759,1600.0
2014-04-30 10:25:00,49.3,49.32,49.29,49.32,7200.0,36.4759,36.4907,36.4685,36.4907,7200.0
2014-04-30 10:30:00,49.32,49.38,49.32,49.36,4200.0,36.4907,36.5351,36.4907,36.5203,4200.0
2014-04-30 10:35:00,49.36,49.36,49.32,49.33,4100.0,36.5203,36.5203,36.4907,36.4981,4100.0
2014-04-30 10:40:00,49.33,49.34,49.33,49.34,1700.0,36.4981,36.5055,36.4981,36.5055,1700.0
2014-04-30 10:45:00,49.32,49.35,49.32,49.34,12300.0,36.4907,36.5129,36.4907,36.5055,12300.0
2014-04-30 10:50:00,49.35,49.37,49.35,49.36,10800.0,36.5129,36.5277,36.5129,36.5203,10800.0
2014-04-30 10:55:00,49.35,49.37,49.35,49.35,6000.0,36.5129,36.5277,36.5129,36.5129,6000.0
2014-04-30 11:00:00,49.35,49.36,49.33,49.35,8200.0,36.5129,36.5203,36.4981,36.5129,8200.0
2014-04-30 11:05:00,49.34,49.35,49.33,49.34,2300.0,36.5055,36.5129,36.4981,36.5055,2300.0
2014-04-30 11:10:00,49.33,49.34,49.3,49.3,19500.0,36.4981,36.5055,36.4759,36.4759,19500.0
2014-04-30 11:15:00,49.3,49.31,49.3,49.3,3700.0,36.4759,36.4833,36.4759,36.4759,3700.0
2014-04-30 11:20:00,49.3,49.33,49.3,49.32,6000.0,36.4759,36.4981,36.4759,36.4907,6000.0
2014-04-30 11:25:00,49.31,49.33,49.3,49.32,5300.0,36.4833,36.4981,36.4759,36.4907,5300.0
2014-04-30 11:30:00,49.34,49.35,49.33,49.34,6900.0,36.5055,36.5129,36.4981,36.5055,6900.0
2014-04-30 11:35:00,49.35,49.36,49.34,49.35,2500.0,36.5129,36.5203,36.5055,36.5129,2500.0
2014-04-30 11:40:00,49.35,49.37,49.34,49.35,2900.0,36.5129,36.5277,36.5055,36.5129,2900.0
2014-04-30 11:45:00,49.34,49.36,49.32,49.33,3600.0,36.5055,36.5203,36.4907,36.4981,3600.0
2014-04-30 11:50:00,49.35,49.35,49.34,49.34,5700.0,36.5129,36.5129,36.5055,36.5055,5700.0
2014-04-30 11:55:00,49.32,49.33,49.31,49.31,3900.0,36.4907,36.4981,36.4833,36.4833,3900.0
2014-04-30 12:00:00,49.32,49.32,49.29,49.31,5300.0,36.4907,36.4907,36.4685,36.4833,5300.0
2014-04-30 12:05:00,49.31,49.31,49.29,49.3,2600.0,36.4833,36.4833,36.4685,36.4759,2600.0
2014-04-30 12:10:00,49.31,49.32,49.3,49.31,1900.0,36.4833,36.4907,36.4759,36.4833,1900.0
2014-04-30 12:15:00,49.3,49.31,49.3,49.31,1200.0,36.4759,36.4833,36.4759,36.4833,1200.0
2014-04-30 12:20:00,49.32,49.32,49.3,49.31,1700.0,36.4907,36.4907,36.4759,36.4833,1700.0
2014-04-30 12:25:00,49.31,49.31,49.29,49.31,2400.0,36.4833,36.4833,36.4685,36.4833,2400.0
2014-04-30 12:30:00,49.32,49.32,49.29,49.31,5500.0,36.4907,36.4907,36.4685,36.4833,5500.0
2014-04-30 12:35:00,49.32,49.32,49.3,49.31,2200.0,36.4907,36.4907,36.4759,36.4833,2200.0
2014-04-30 12:40:00,49.3,49.3,49.3,49.3,1400.0,36.4759,36.4759,36.4759,36.4759,1400.0
2014-04-30 12:45:00,49.3,49.31,49.29,49.31,9900.0,36.4759,36.4833,36.4685,36.4833,9900.0
2014-04-30 12:50:00,49.31,49.31,49.31,49.31,15300.0,36.4833,36.4833,36.4833,36.4833,15300.0
2014-04-30 12:55:00,49.31,49.32,49.29,49.32,7400.0,36.4833,36.4907,36.4685,36.4907,7400.0
2014-04-30 13:00:00,49.33,49.33,49.31,49.32,10600.0,36.4981,36.4981,36.4833,36.4907,10600.0
2014-04-30 13:05:00,49.33,49.33,49.32,49.33,3000.0,36.4981,36.4981,36.4907,36.4981,3000.0
2014-04-30 13:10:00,49.33,49.33,49.33,49.33,3900.0,36.4981,36.4981,36.4981,36.4981,3900.0
2014-04-30 13:15:00,49.33,49.33,49.3,49.3,3500.0,36.4981,36.4981,36.4759,36.4759,3500.0
2014-04-30 13:20:00,49.29,49.31,49.29,49.3,10300.0,36.4685,36.4833,36.4685,36.4759,10300.0
2014-04-30 13:25:00,49.29,49.32,49.29,49.32,5200.0,36.4685,36.4907,36.4685,36.4907,5200.0
2014-04-30 13:30:00,49.31,49.33,49.3,49.31,3800.0,36.4833,36.4981,36.4759,36.4833,3800.0
2014-04-30 13:35:00,49.31,49.31,49.3,49.3,3800.0,36.4833,36.4833,36.4759,36.4759,3800.0
2014-04-30 13:40:00,49.29,49.3,49.28,49.3,2100.0,36.4685,36.4759,36.4611,36.4759,2100.0
2014-04-30 13:45:00,49.3,49.31,49.28,49.3,1700.0,36.4759,36.4833,36.4611,36.4759,1700.0
2014-04-30 13:50:00,49.3,49.32,49.3,49.32,3000.0,36.4759,36.4907,36.4759,36.4907,3000.0
2014-04-30 13:55:00,49.33,49.35,49.31,49.31,6300.0,36.4981,36.5129,36.4833,36.4833,6300.0
2014-04-30 14:00:00,49.32,49.41,49.31,49.4,25100.0,36.4907,36.5573,36.4833,36.5499,25100.0
2014-04-30 14:05:00,49.39,49.4,49.29,49.36,21000.0,36.5425,36.5499,36.4685,36.5203,21000.0
2014-04-30 14:10:00,49.34,49.34,49.28,49.29,2900.0,36.5055,36.5055,36.4611,36.4685,2900.0
2014-04-30 14:15:00,49.3,49.32,49.26,49.32,13500.0,36.4759,36.4907,36.4463,36.4907,13500.0
2014-04-30 14:20:00,49.31,49.35,49.31,49.34,9000.0,36.4833,36.5129,36.4833,36.5055,9000.0
2014-04-30 14:25:00,49.32,49.35,49.32,49.35,4400.0,36.4907,36.5129,36.4907,36.5129,4400.0
2014-04-30 14:30:00,49.36,49.36,49.34,49.35,5500.0,36.5203,36.5203,36.5055,36.5129,5500.0
2014-04-30 14:35:00,49.35,49.37,49.35,49.35,9500.0,36.5129,36.5277,36.5129,36.5129,9500.0
2014-04-30 14:40:00,49.38,49.39,49.37,49.37,12100.0,36.5351,36.5425,36.5277,36.5277,12100.0
2014-04-30 14:45:00,49.38,49.43,49.38,49.43,13700.0,36.5351,36.5721,36.5351,36.5721,13700.0
2014-04-30 14:50:00,49.43,49.47,49.42,49.46,20600.0,36.5721,36.6016,36.5647,36.5942,20600.0
2014-04-30 14:55:00,49.47,49.48,49.44,49.46,23000.0,36.6016,36.609,36.5794,36.5942,23000.0
2014-04-30 15:00:00,49.46,49.46,49.38,49.39,6400.0,36.5942,36.5942,36.5351,36.5425,6400.0
2014-04-30 15:05:00,49.38,49.4,49.38,49.39,4600.0,36.5351,36.5499,36.5351,36.5425,4600.0
2014-04-30 15:10:00,49.38,49.4,49.37,49.39,9000.0,36.5351,36.5499,36.5277,36.5425,9000.0
2014-04-30 15:15:00,49.39,49.4,49.34,49.39,13500.0,36.5425,36.5499,36.5055,36.5425,13500.0
2014-04-30 15:20:00,49.4,49.4,49.35,49.38,11100.0,36.5499,36.5499,36.5129,36.5351,11100.0
2014-04-30 15:25:00,49.39,49.43,49.37,49.42,9300.0,36.5425,36.5721,36.5277,36.5647,9300.0
2014-04-30 15:30:00,49.44,49.46,49.43,49.46,6700.0,36.5794,36.5942,36.5721,36.5942,6700.0
2014-04-30 15:35:00,49.46,49.46,49.42,49.42,6700.0,36.5942,36.5942,36.5647,36.5647,6700.0
2014-04-30 15:40:00,49.41,49.44,49.41,49.44,11800.0,36.5573,36.5794,36.5573,36.5794,11800.0
2014-04-30 15:45:00,49.42,49.42,49.38,49.42,19900.0,36.5647,36.5647,36.5351,36.5647,19900.0
2014-04-30 15:50:00,49.42,49.47,49.42,49.46,24100.0,36.5647,36.6016,36.5647,36.5942,24100.0
2014-04-30 15:55:00,49.47,49.57,49.45,49.57,29700.0,36.6016,36.6756,36.5868,36.6756,29700.0
2014-05-01 09:30:00,49.48,49.48,49.33,49.35,5000.0,36.609,36.609,36.4981,36.5129,5000.0
2014-05-01 09:35:00,49.33,49.35,49.33,49.35,500.0,36.4981,36.5129,36.4981,36.5129,500.0
2014-05-01 09:40:00,49.42,49.54,49.42,49.54,16900.0,36.5647,36.6534,36.5647,36.6534,16900.0
2014-05-01 09:45:00,49.53,49.54,49.53,49.54,600.0,36.646,36.6534,36.646,36.6534,600.0
2014-05-01 09:50:00,49.55,49.55,49.49,49.51,2600.0,36.6608,36.6608,36.6164,36.6312,2600.0
2014-05-01 09:55:00,49.5,49.5,49.48,49.48,2800.0,36.6238,36.6238,36.609,36.609,2800.0
2014-05-01 10:00:00,49.45,49.48,49.45,49.48,2900.0,36.5868,36.609,36.5868,36.609,2900.0
2014-05-01 10:05:00,49.49,49.53,49.47,49.5,1600.0,36.6164,36.646,36.6016,36.6238,1600.0
2014-05-01 10:10:00,49.5,49.51,49.48,49.48,2500.0,36.6238,36.6312,36.609,36.609,2500.0
2014-05-01 10:15:00,49.41,49.41,49.39,49.4,900.0,36.5573,36.5573,36.5425,36.5499,900.0
2014-05-01 10:20:00,49.42,49.43,49.42,49.43,3700.0,36.5647,36.5721,36.5647,36.5721,3700.0
2014-05-01 10:25:00,49.46,49.48,49.46,49.48,300.0,36.5942,36.609,36.5942,36.609,300.0
2014-05-01 10:30:00,49.49,49.49,49.45,49.47,4800.0,36.6164,36.6164,36.5868,36.6016,4800.0
2014-05-01 10:35:00,49.44,49.48,49.44,49.48,500.0,36.5794,36.609,36.5794,36.609,500.0
2014-05-01 10:40:00,49.46,49.53,49.45,49.51,2200.0,36.5942,36.646,36.5868,36.6312,2200.0
2014-05-01 10:45:00,49.53,49.54,49.52,49.53,3200.0,36.646,36.6534,36.6386,36.646,3200.0
2014-05-01 10:50:00,49.53,49.54,49.53,49.53,600.0,36.646,36.6534,36.646,36.646,600.0
2014-05-01 10:55:00,49.56,49.56,49.54,49.55,7400.0,36.6682,36.6682,36.6534,36.6608,7400.0
2014-05-01 11:00:00,49.55,49.57,49.55,49.57,4100.0,36.6608,36.6756,36.6608,36.6756,4100.0
2014-05-01 11:05:00,49.55,49.56,49.49,49.49,5000.0,36.6608,36.6682,36.6164,36.6164,5000.0
2014-05-01 11:10:00,49.52,49.52,49.5,49.51,1100.0,36.6386,36.6386,36.6238,36.6312,1100.0
2014-05-01 11:15:00,49.52,49.53,49.51,49.53,800.0,36.6386,36.646,36.6312,36.646,800.0
2014-05-01 11:20:00,49.53,49.55,49.52,49.55,800.0,36.646,36.6608,36.6386,36.6608,800.0
2014-05-01 11:25:00,49.55,49.55,49.53,49.53,3000.0,36.6608,36.6608,36.646,36.646,3000.0
2014-05-01 11:30:00,49.54,49.59,49.54,49.57,3000.0,36.6534,36.6904,36.6534,36.6756,3000.0
2014-05-01 11:35:00,49.58,49.58,49.55,49.55,2300.0,36.683,36.683,36.6608,36.6608,2300.0
2014-05-01 11:40:00,49.55,49.55,49.53,49.53,8100.0,36.6608,36.6608,36.646,36.646,8100.0
2014-05-01 11:45:00,49.54,49.55,49.53,49.55,1400.0,36.6534,36.6608,36.646,36.6608,1400.0
2014-05-01 11:50:00,49.53,49.54,49.52,49.54,900.0,36.646,36.6534,36.6386,36.6534,900.0
2014-05-01 11:55:00,49.53,49.54,49.51,49.51,800.0,36.646,36.6534,36.6312,36.6312,800.0
2014-05-01 12:00:00,49.52,49.57,49.52,49.57,500.0,36.6386,36.6756,36.6386,36.6756,500.0
2014-05-01 12:05:00,49.56,49.57,49.56,49.57,1500.0,36.6682,36.6756,36.6682,36.6756,1500.0
2014-05-01 12:10:00,49.58,49.61,49.58,49.61,5700.0,36.683,36.7052,36.683,36.7052,5700.0
2014-05-01 12:15:00,49.6,49.6,49.6,49.6,3200.0,36.6978,36.6978,36.6978,36.6978,3200.0
2014-05-01 12:20:00,49.59,49.61,49.59,49.61,500.0,36.6904,36.7052,36.6904,36.7052,500.0
2014-05-01 12:25:00,49.63,49.63,49.63,49.63,100.0,36.72,36.72,36.72,36.72,100.0
2014-05-01 12:30:00,49.63,49.64,49.63,49.64,11000.0,36.72,36.7274,36.72,36.7274,11000.0
2014-05-01 12:35:00,49.67,49.67,49.64,49.64,3500.0,36.7496,36.7496,36.7274,36.7274,3500.0
2014-05-01 12:40:00,49.65,49.65,49.65,49.65,1900.0,36.7348,36.7348,36.7348,36.7348,1900.0
2014-05-01 12:45:00,49.64,49.66,49.63,49.66,6500.0,36.7274,36.7422,36.72,36.7422,6500.0
2014-05-01 12:50:00,49.66,49.66,49.66,49.66,0.0,36.7422,36.7422,36.7422,36.7422,0.0
2014-05-01 12:55:00,49.64,49.65,49.64,49.64,900.0,36.7274,36.7348,36.7274,36.7274,900.0
2014-05-01 13:00:00,49.64,49.64,49.63,49.63,500.0,36.7274,36.7274,36.72,36.72,500.0
2014-05-01 13:05:00,49.62,49.62,49.6,49.62,6300.0,36.7126,36.7126,36.6978,36.7126,6300.0
2014-05-01 13:10:00,49.6,49.6,49.6,49.6,600.0,36.6978,36.6978,36.6978,36.6978,600.0
2014-05-01 13:15:00,49.59,49.59,49.58,49.58,1000.0,36.6904,36.6904,36.683,36.683,1000.0
2014-05-01 13:20:00,49.57,49.57,49.57,49.57,500.0,36.6756,36.6756,36.6756,36.6756,500.0
2014-05-01 13:25:00,49.58,49.62,49.57,49.6,5400.0,36.683,36.7126,36.6756,36.6978,5400.0
2014-05-01 13:30:00,49.59,49.63,49.59,49.63,177700.0,36.6904,36.72,36.6904,36.72,177700.0
2014-05-01 13:35:00,49.64,49.64,49.64,49.64,6900.0,36.7274,36.7274,36.7274,36.7274,6900.0
2014-05-01 13:40:00,49.64,49.64,49.61,49.63,35500.0,36.7274,36.7274,36.7052,36.72,35500.0
2014-05-01 13:45:00,49.61,49.62,49.59,49.59,12100.0,36.7052,36.7126,36.6904,36.6904,12100.0
2014-05-01 13:50:00,49.58,49.58,49.57,49.57,1500.0,36.683,36.683,36.6756,36.6756,1500.0
2014-05-01 13:55:00,49.54,49.54,49.54,49.54,100.0,36.6534,36.6534,36.6534,36.6534,100.0
2014-05-01 14:00:00,49.57,49.6,49.56,49.6,2100.0,36.6756,36.6978,36.6682,36.6978,2100.0
2014-05-01 14:05:00,49.59,49.6,49.59,49.59,800.0,36.6904,36.6978,36.6904,36.6904,800.0
2014-05-01 14:10:00,49.59,49.62,49.59,49.6,1100.0,36.6904,36.7126,36.6904,36.6978,1100.0
2014-05-01 14:15:00,49.6,49.62,49.6,49.62,5200.0,36.6978,36.7126,36.6978,36.7126,5200.0
2014-05-01 14:20:00,49.62,49.63,49.61,49.62,9200.0,36.7126,36.72,36.7052,36.7126,9200.0
2014-05-01 14:25:00,49.61,49.63,49.6,49.63,5600.0,36.7052,36.72,36.6978,36.72,5600.0
2014-05-01 14:30:00,49.64,49.64,49.64,49.64,200.0,36.7274,36.7274,36.7274,36.7274,200.0
2014-05-01 14:35:00,49.63,49.63,49.62,49.62,2500.0,36.72,36.72,36.7126,36.7126,2500.0
2014-05-01 14:40:00,49.61,49.61,49.6,49.61,500.0,36.7052,36.7052,36.6978,36.7052,500.0
2014-05-01 14:45:00,49.61,49.62,49.59,49.62,6200.0,36.7052,36.7126,36.6904,36.7126,6200.0
2014-05-01 14:50:00,49.63,49.63,49.6,49.62,3300.0,36.72,36.72,36.6978,36.7126,3300.0
2014-05-01 14:55:00,49.62,49.62,49.61,49.62,6300.0,36.7126,36.7126,36.7052,36.7126,6300.0
2014-05-01 15:00:00,49.63,49.64,49.61,49.63,2300.0,36.72,36.7274,36.7052,36.72,2300.0
2014-05-01 15:05:00,49.62,49.63,49.6,49.61,29200.0,36.7126,36.72,36.6978,36.7052,29200.0
2014-05-01 15:10:00,49.61,49.62,49.6,49.62,4400.0,36.7052,36.7126,36.6978,36.7126,4400.0
2014-05-01 15:15:00,49.62,49.65,49.61,49.62,17900.0,36.7126,36.7348,36.7052,36.7126,17900.0
2014-05-01 15:20:00,49.62,49.62,49.6,49.61,1700.0,36.7126,36.7126,36.6978,36.7052,1700.0
2014-05-01 15:25:00,49.59,49.6,49.57,49.59,6000.0,36.6904,36.6978,36.6756,36.6904,6000.0
2014-05-01 15:30:00,49.56,49.57,49.54,49.57,2100.0,36.6682,36.6756,36.6534,36.6756,2100.0
2014-05-01 15:35:00,49.58,49.58,49.56,49.56,1300.0,36.683,36.683,36.6682,36.6682,1300.0
2014-05-01 15:40:00,49.58,49.58,49.55,49.55,1200.0,36.683,36.683,36.6608,36.6608,1200.0
2014-05-01 15:45:00,49.55,49.55,49.52,49.53,1300.0,36.6608,36.6608,36.6386,36.646,1300.0
2014-05-01 15:50:00,49.53,49.57,49.53,49.56,12800.0,36.646,36.6756,36.646,36.6682,12800.0
2014-05-01 15:55:00,49.56,49.58,49.55,49.57,24100.0,36.6682,36.683,36.6608,36.6756,24100.0
2014-05-02 09:30:00,49.58,49.59,49.42,49.5,17400.0,36.683,36.6904,36.5647,36.6238,17400.0
2014-05-02 09:35:00,49.51,49.54,49.5,49.54,900.0,36.6312,36.6534,36.6238,36.6534,900.0
2014-05-02 09:40:00,49.53,49.53,49.5,49.5,1000.0,36.646,36.646,36.6238,36.6238,1000.0
2014-05-02 09:45:00,49.53,49.6,49.52,49.57,20500.0,36.646,36.6978,36.6386,36.6756,20500.0
2014-05-02 09:50:00,49.55,49.62,49.54,49.6,4200.0,36.6608,36.7126,36.6534,36.6978,4200.0
2014-05-02 09:55:00,49.61,49.63,49.6,49.63,6700.0,36.7052,36.72,36.6978,36.72,6700.0
2014-05-02 10:00:00,49.66,49.66,49.65,49.65,400.0,36.7422,36.7422,36.7348,36.7348,400.0
2014-05-02 10:05:00,49.65,49.74,49.65,49.74,12600.0,36.7348,36.8014,36.7348,36.8014,12600.0
2014-05-02 10:10:00,49.74,49.82,49.74,49.82,12900.0,36.8014,36.8606,36.8014,36.8606,12900.0
2014-05-02 10:15:00,49.83,49.84,49.81,49.81,4700.0,36.868,36.8754,36.8532,36.8532,4700.0
2014-05-02 10:20:00,49.81,49.84,49.8,49.84,4200.0,36.8532,36.8754,36.8458,36.8754,4200.0
2014-05-02 10:25:00,49.85,49.88,49.83,49.87,4800.0,36.8828,36.905,36.868,36.8976,4800.0
2014-05-02 10:30:00,49.86,49.89,49.85,49.89,2800.0,36.8902,36.9124,36.8828,36.9124,2800.0
2014-05-02 10:35:00,49.89,49.92,49.88,49.91,4600.0,36.9124,36.9346,36.905,36.9272,4600.0
2014-05-02 10:40:00,49.93,49.93,49.87,49.87,9200.0,36.942,36.942,36.8976,36.8976,9200.0
2014-05-02 10:45:00,49.88,49.88,49.82,49.82,3600.0,36.905,36.905,36.8606,36.8606,3600.0
2014-05-02 10:50:00,49.75,49.81,49.73,49.73,1699300.0,36.8088,36.8532,36.794,36.794,1699300.0
2014-05-02 10:55:00,49.73,49.73,49.69,49.69,23800.0,36.794,36.794,36.7644,36.7644,23800.0
2014-05-02 11:00:00,49.68,49.71,49.66,49.7,16500.0,36.757,36.7792,36.7422,36.7718,16500.0
2014-05-02 11:05:00,49.7,49.72,49.68,49.69,11400.0,36.7718,36.7866,36.757,36.7644,11400.0
2014-05-02 11:10:00,49.66,49.67,49.63,49.63,50900.0,36.7422,36.7496,36.72,36.72,50900.0
2014-05-02 11:15:00,49.62,49.65,49.62,49.64,10400.0,36.7126,36.7348,36.7126,36.7274,10400.0
2014-05-02 11:20:00,49.63,49.64,49.62,49.62,28800.0,36.72,36.7274,36.7126,36.7126,28800.0
2014-05-02 11:25:00,49.61,49.62,49.56,49.56,294300.0,36.7052,36.7126,36.6682,36.6682,294300.0
2014-05-02 11:30:00,49.58,49.63,49.57,49.62,8300.0,36.683,36.72,36.6756,36.7126,8300.0
2014-05-02 11:35:00,49.64,49.67,49.64,49.66,9700.0,36.7274,36.7496,36.7274,36.7422,9700.0
2014-05-02 11:40:00,49.64,49.7,49.64,49.68,46200.0,36.7274,36.7718,36.7274,36.757,46200.0
2014-05-02 11:45:00,49.68,49.74,49.68,49.71,26900.0,36.757,36.8014,36.757,36.7792,26900.0
2014-05-02 11:50:00,49.71,49.75,49.71,49.73,98100.0,36.7792,36.8088,36.7792,36.794,98100.0
2014-05-02 11:55:00,49.74,49.74,49.71,49.71,8600.0,36.8014,36.8014,36.7792,36.7792,8600.0
2014-05-02 12:00:00,49.72,49.74,49.7,49.7,14600.0,36.7866,36.8014,36.7718,36.7718,14600.0
2014-05-02 12:05:00,49.7,49.74,49.7,49.7,3500.0,36.7718,36.8014,36.7718,36.7718,3500.0
2014-05-02 12:10:00,49.69,49.69,49.68,49.69,26600.0,36.7644,36.7644,36.757,36.7644,26600.0
2014-05-02 12:15:00,49.69,49.69,49.68,49.68,27300.0,36.7644,36.7644,36.757,36.757,27300.0
2014-05-02 12:20:00,49.68,49.68,49.63,49.67,175700.0,36.757,36.757,36.72,36.7496,175700.0
2014-05-02 12:25:00,49.67,49.67,49.65,49.66,31900.0,36.7496,36.7496,36.7348,36.7422,31900.0
2014-05-02 12:30:00,49.66,49.66,49.64,49.65,26600.0,36.7422,36.7422,36.7274,36.7348,26600.0
2014-05-02 12:35:00,49.65,49.69,49.64,49.66,25100.0,36.7348,36.7644,36.7274,36.7422,25100.0
2014-05-02 12:40:00,49.66,49.67,49.66,49.67,30800.0,36.7422,36.7496,36.7422,36.7496,30800.0
2014-05-02 12:45:00,49.67,49.67,49.65,49.66,29800.0,36.7496,36.7496,36.7348,36.7422,29800.0
2014-05-02 12:50:00,49.66,49.66,49.65,49.66,21500.0,36.7422,36.7422,36.7348,36.7422,21500.0
2014-05-02 12:55:00,49.67,49.67,49.65,49.65,29200.0,36.7496,36.7496,36.7348,36.7348,29200.0
2014-05-02 13:00:00,49.67,49.69,49.67,49.69,700.0,36.7496,36.7644,36.7496,36.7644,700.0
2014-05-02 13:05:00,49.67,49.67,49.66,49.66,100200.0,36.7496,36.7496,36.7422,36.7422,100200.0
2014-05-02 13:10:00,49.66,49.66,49.66,49.66,100.0,36.7422,36.7422,36.7422,36.7422,100.0
2014-05-02 13:15:00,49.65,49.65,49.61,49.61,35300.0,36.7348,36.7348,36.7052,36.7052,35300.0
2014-05-02 13:20:00,49.61,49.62,49.6,49.61,35900.0,36.7052,36.7126,36.6978,36.7052,35900.0
2014-05-02 13:25:00,49.61,49.63,49.61,49.62,38500.0,36.7052,36.72,36.7052,36.7126,38500.0
2014-05-02 13:30:00,49.61,49.62,49.61,49.61,50600.0,36.7052,36.7126,36.7052,36.7052,50600.0
2014-05-02 13:35:00,49.61,49.62,49.59,49.6,50800.0,36.7052,36.7126,36.6904,36.6978,50800.0
2014-05-02 13:40:00,49.61,49.62,49.61,49.62,24700.0,36.7052,36.7126,36.7052,36.7126,24700.0
2014-05-02 13:45:00,49.62,49.62,49.61,49.62,34400.0,36.7126,36.7126,36.7052,36.7126,34400.0
2014-05-02 13:50:00,49.61,49.62,49.61,49.62,39500.0,36.7052,36.7126,36.7052,36.7126,39500.0
2014-05-02 13:55:00,49.61,49.62,49.59,49.62,346700.0,36.7052,36.7126,36.6904,36.7126,346700.0
2014-05-02 14:00:00,49.59,49.59,49.57,49.59,1000.0,36.6904,36.6904,36.6756,36.6904,1000.0
2014-05-02 14:05:00,49.59,49.61,49.59,49.61,400.0,36.6904,36.7052,36.6904,36.7052,400.0
2014-05-02 14:10:00,49.6,49.65,49.6,49.65,11200.0,36.6978,36.7348,36.6978,36.7348,11200.0
2014-05-02 14:15:00,49.65,49.69,49.65,49.69,2400.0,36.7348,36.7644,36.7348,36.7644,2400.0
2014-05-02 14:20:00,49.69,49.69,49.65,49.65,700.0,36.7644,36.7644,36.7348,36.7348,700.0
2014-05-02 14:25:00,49.67,49.67,49.64,49.64,600.0,36.7496,36.7496,36.7274,36.7274,600.0
2014-05-02 14:30:00,49.66,49.66,49.66,49.66,100.0,36.7422,36.7422,36.7422,36.7422,100.0
2014-05-02 14:35:00,49.66,49.71,49.66,49.67,2500.0,36.7422,36.7792,36.7422,36.7496,2500.0
2014-05-02 14:40:00,49.69,49.73,49.66,49.73,1700.0,36.7644,36.794,36.7422,36.794,1700.0
2014-05-02 14:45:00,49.7,49.74,49.7,49.74,700.0,36.7718,36.8014,36.7718,36.8014,700.0
2014-05-02 14:50:00,49.71,49.73,49.69,49.73,2200.0,36.7792,36.794,36.7644,36.794,2200.0
2014-05-02 14:55:00,49.72,49.73,49.68,49.69,4100.0,36.7866,36.794,36.757,36.7644,4100.0
2014-05-02 15:00:00,49.68,49.71,49.68,49.71,3000.0,36.757,36.7792,36.757,36.7792,3000.0
2014-05-02 15:05:00,49.71,49.74,49.71,49.74,5800.0,36.7792,36.8014,36.7792,36.8014,5800.0
2014-05-02 15:10:00,49.74,49.75,49.74,49.75,2000.0,36.8014,36.8088,36.8014,36.8088,2000.0
2014-05-02 15:15:00,49.75,49.75,49.73,49.75,3900.0,36.8088,36.8088,36.794,36.8088,3900.0
2014-05-02 15:20:00,49.74,49.75,49.73,49.75,34000.0,36.8014,36.8088,36.794,36.8088,34000.0
2014-05-02 15:25:00,49.74,49.75,49.71,49.73,7900.0,36.8014,36.8088,36.7792,36.794,7900.0
2014-05-02 15:30:00,49.71,49.73,49.71,49.72,10300.0,36.7792,36.794,36.7792,36.7866,10300.0
2014-05-02 15:35:00,49.69,49.7,49.69,49.7,1300.0,36.7644,36.7718,36.7644,36.7718,1300.0
2014-05-02 15:40:00,49.71,49.72,49.71,49.72,2200.0,36.7792,36.7866,36.7792,36.7866,2200.0
2014-05-02 15:45:00,49.73,49.75,49.72,49.74,14900.0,36.794,36.8088,36.7866,36.8014,14900.0
2014-05-02 15:50:00,49.76,49.79,49.76,49.79,61600.0,36.8162,36.8384,36.8162,36.8384,61600.0
2014-05-02 15:55:00,49.79,49.8,49.75,49.78,45400.0,36.8384,36.8458,36.8088,36.831,45400.0
2014-05-05 09:30:00,49.55,49.58,49.41,49.42,14100.0,36.6608,36.683,36.5573,36.5647,14100.0
2014-05-05 09:35:00,49.4,49.45,49.37,49.44,8800.0,36.5499,36.5868,36.5277,36.5794,8800.0
2014-05-05 09:40:00,49.44,49.5,49.41,49.5,5200.0,36.5794,36.6238,36.5573,36.6238,5200.0
2014-05-05 09:45:00,49.48,49.51,49.46,49.48,46000.0,36.609,36.6312,36.5942,36.609,46000.0
2014-05-05 09:50:00,49.49,49.55,49.49,49.52,61200.0,36.6164,36.6608,36.6164,36.6386,61200.0
2014-05-05 09:55:00,49.56,49.56,49.5,49.5,11500.0,36.6682,36.6682,36.6238,36.6238,11500.0
2014-05-05 10:00:00,49.53,49.56,49.48,49.49,59000.0,36.646,36.6682,36.609,36.6164,59000.0
2014-05-05 10:05:00,49.49,49.5,49.46,49.48,5100.0,36.6164,36.6238,36.5942,36.609,5100.0
2014-05-05 10:10:00,49.47,49.52,49.47,49.5,4500.0,36.6016,36.6386,36.6016,36.6238,4500.0
2014-05-05 10:15:00,49.51,49.55,49.51,49.55,8500.0,36.6312,36.6608,36.6312,36.6608,8500.0
2014-05-05 10:20:00,49.55,49.56,49.52,49.52,41100.0,36.6608,36.6682,36.6386,36.6386,41100.0
2014-05-05 10:25:00,49.54,49.54,49.47,49.48,6800.0,36.6534,36.6534,36.6016,36.609,6800.0
2014-05-05 10:30:00,49.48,49.51,49.48,49.49,5500.0,36.609,36.6312,36.609,36.6164,5500.0
2014-05-05 10:35:00,49.49,49.53,49.48,49.51,13900.0,36.6164,36.646,36.609,36.6312,13900.0
2014-05-05 10:40:00,49.5,49.59,49.5,49.57,18300.0,36.6238,36.6904,36.6238,36.6756,18300.0
2014-05-05 10:45:00,49.55,49.56,49.51,49.51,27000.0,36.6608,36.6682,36.6312,36.6312,27000.0
2014-05-05 10:50:00,49.51,49.54,49.5,49.51,7700.0,36.6312,36.6534,36.6238,36.6312,7700.0
2014-05-05 10:55:00,49.52,49.55,49.51,49.55,6700.0,36.6386,36.6608,36.6312,36.6608,6700.0
2014-05-05 11:00:00,49.54,49.54,49.52,49.52,10900.0,36.6534,36.6534,36.6386,36.6386,10900.0
2014-05-05 11:05:00,49.52,49.52,49.49,49.5,6900.0,36.6386,36.6386,36.6164,36.6238,6900.0
2014-05-05 11:10:00,49.5,49.55,49.49,49.52,12300.0,36.6238,36.6608,36.6164,36.6386,12300.0
2014-05-05 11:15:00,49.52,49.53,49.5,49.5,9700.0,36.6386,36.646,36.6238,36.6238,9700.0
2014-05-05 11:20:00,49.51,49.53,49.51,49.52,5800.0,36.6312,36.646,36.6312,36.6386,5800.0
2014-05-05 11:25:00,49.51,49.53,49.49,49.51,10500.0,36.6312,36.646,36.6164,36.6312,10500.0
2014-05-05 11:30:00,49.51,49.54,49.5,49.52,8900.0,36.6312,36.6534,36.6238,36.6386,8900.0
2014-05-05 11:35:00,49.51,49.52,49.5,49.5,10400.0,36.6312,36.6386,36.6238,36.6238,10400.0
2014-05-05 11:40:00,49.51,49.55,49.5,49.5,28200.0,36.6312,36.6608,36.6238,36.6238,28200.0
2014-05-05 11:45:00,49.5,49.52,49.48,49.49,5000.0,36.6238,36.6386,36.609,36.6164,5000.0
2014-05-05 11:50:00,49.5,49.51,49.49,49.49,26200.0,36.6238,36.6312,36.6164,36.6164,26200.0
2014-05-05 11:55:00,49.5,49.5,49.48,49.48,5400.0,36.6238,36.6238,36.609,36.609,5400.0
2014-05-05 12:00:00,49.48,49.48,49.47,49.48,3300.0,36.609,36.609,36.6016,36.609,3300.0
2014-05-05 12:05:00,49.47,49.47,49.45,49.45,12600.0,36.6016,36.6016,36.5868,36.5868,12600.0
2014-05-05 12:10:00,49.45,49.46,49.45,49.46,6200.0,36.5868,36.5942,36.5868,36.5942,6200.0
2014-05-05 12:15:00,49.47,49.47,49.45,49.45,120500.0,36.6016,36.6016,36.5868,36.5868,120500.0
2014-05-05 12:20:00,49.45,49.45,49.43,49.44,4900.0,36.5868,36.5868,36.5721,36.5794,4900.0
2014-05-05 12:25:00,49.44,49.44,49.42,49.43,10700.0,36.5794,36.5794,36.5647,36.5721,10700.0
2014-05-05 12:30:00,49.41,49.42,49.4,49.41,10200.0,36.5573,36.5647,36.5499,36.5573,10200.0
2014-05-05 12:35:00,49.41,49.41,49.4,49.4,4900.0,36.5573,36.5573,36.5499,36.5499,4900.0
2014-05-05 12:40:00,49.39,49.4,49.38,49.38,7700.0,36.5425,36.5499,36.5351,36.5351,7700.0
2014-05-05 12:45:00,49.38,49.4,49.37,49.4,5900.0,36.5351,36.5499,36.5277,36.5499,5900.0
2014-05-05 12:50:00,49.39,49.43,49.39,49.43,6500.0,36.5425,36.5721,36.5425,36.5721,6500.0
2014-05-05 12:55:00,49.42,49.43,49.41,49.41,14100.0,36.5647,36.5721,36.5573,36.5573,14100.0
2014-05-05 13:00:00,49.4,49.4,49.4,49.4,7400.0,36.5499,36.5499,36.5499,36.5499,7400.0
2014-05-05 13:05:00,49.4,49.41,49.4,49.4,6600.0,36.5499,36.5573,36.5499,36.5499,6600.0
2014-05-05 13:10:00,49.4,49.4,49.38,49.39,7700.0,36.5499,36.5499,36.5351,36.5425,7700.0
2014-05-05 13:15:00,49.39,49.39,49.37,49.38,8100.0,36.5425,36.5425,36.5277,36.5351,8100.0
2014-05-05 13:20:00,49.38,49.38,49.37,49.38,8700.0,36.5351,36.5351,36.5277,36.5351,8700.0
2014-05-05 13:25:00,49.38,49.4,49.37,49.37,8400.0,36.5351,36.5499,36.5277,36.5277,8400.0
2014-05-05 13:30:00,49.37,49.38,49.36,49.38,6100.0,36.5277,36.5351,36.5203,36.5351,6100.0
2014-05-05 13:35:00,49.38,49.38,49.37,49.37,5500.0,36.5351,36.5351,36.5277,36.5277,5500.0
2014-05-05 13:40:00,49.36,49.37,49.36,49.37,9300.0,36.5203,36.5277,36.5203,36.5277,9300.0
2014-05-05 13:45:00,49.36,49.37,49.36,49.37,7400.0,36.5203,36.5277,36.5203,36.5277,7400.0
2014-05-05 13:50:00,49.36,49.38,49.36,49.38,8100.0,36.5203,36.5351,36.5203,36.5351,8100.0
2014-05-05 13:55:00,49.37,49.38,49.36,49.36,8800.0,36.5277,36.5351,36.5203,36.5203,8800.0
2014-05-05 14:00:00,49.37,49.39,49.36,49.38,5000.0,36.5277,36.5425,36.5203,36.5351,5000.0
2014-05-05 14:05:00,49.38,49.42,49.38,49.42,6700.0,36.5351,36.5647,36.5351,36.5647,6700.0
2014-05-05 14:10:00,49.4,49.41,49.4,49.41,122100.0,36.5499,36.5573,36.5499,36.5573,122100.0
2014-05-05 14:15:00,49.43,49.44,49.41,49.41,6100.0,36.5721,36.5794,36.5573,36.5573,6100.0
2014-05-05 14:20:00,49.41,49.45,49.41,49.45,5900.0,36.5573,36.5868,36.5573,36.5868,5900.0
2014-05-05 14:25:00,49.45,49.45,49.44,49.44,5100.0,36.5868,36.5868,36.5794,36.5794,5100.0
2014-05-05 14:30:00,49.44,49.45,49.43,49.45,6100.0,36.5794,36.5868,36.5721,36.5868,6100.0
2014-05-05 14:35:00,49.44,49.45,49.43,49.44,25700.0,36.5794,36.5868,36.5721,36.5794,25700.0
2014-05-05 14:40:00,49.43,49.48,49.43,49.47,110700.0,36.5721,36.609,36.5721,36.6016,110700.0
2014-05-05 14:45:00,49.47,49.5,49.46,49.5,5800.0,36.6016,36.6238,36.5942,36.6238,5800.0
2014-05-05 14:50:00,49.49,49.5,49.47,49.48,10200.0,36.6164,36.6238,36.6016,36.609,10200.0
2014-05-05 14:55:00,49.49,49.5,49.47,49.47,34000.0,36.6164,36.6238,36.6016,36.6016,34000.0
2014-05-05 15:00:00,49.47,49.47,49.46,49.47,7500.0,36.6016,36.6016,36.5942,36.6016,7500.0
2014-05-05 15:05:00,49.46,49.47,49.46,49.47,4100.0,36.5942,36.6016,36.5942,36.6016,4100.0
2014-05-05 15:10:00,49.47,49.48,49.47,49.47,52300.0,36.6016,36.609,36.6016,36.6016,52300.0
2014-05-05 15:15:00,49.47,49.48,49.45,49.47,5400.0,36.6016,36.609,36.5868,36.6016,5400.0
2014-05-05 15:20:00,49.46,49.47,49.45,49.46,180600.0,36.5942,36.6016,36.5868,36.5942,180600.0
2014-05-05 15:25:00,49.44,49.47,49.44,49.47,4200.0,36.5794,36.6016,36.5794,36.6016,4200.0
2014-05-05 15:30:00,49.47,49.49,49.47,49.49,1600.0,36.6016,36.6164,36.6016,36.6164,1600.0
2014-05-05 15:35:00,49.48,49.49,49.48,49.49,2400.0,36.609,36.6164,36.609,36.6164,2400.0
2014-05-05 15:40:00,49.52,49.52,49.49,49.49,2200.0,36.6386,36.6386,36.6164,36.6164,2200.0
2014-05-05 15:45:00,49.49,49.53,49.49,49.52,6400.0,36.6164,36.646,36.6164,36.6386,6400.0
2014-05-05 15:50:00,49.54,49.58,49.54,49.58,21100.0,36.6534,36.683,36.6534,36.683,21100.0
2014-05-05 15:55:00,49.58,49.6,49.54,49.6,82000.0,36.683,36.6978,36.6534,36.6978,82000.0
2014-05-06 09:30:00,49.71,49.71,49.61,49.66,20000.0,36.7792,36.7792,36.7052,36.7422,20000.0
2014-05-06 09:35:00,49.64,49.65,49.61,49.64,4900.0,36.7274,36.7348,36.7052,36.7274,4900.0
2014-05-06 09:40:00,49.62,49.65,49.62,49.64,5400.0,36.7126,36.7348,36.7126,36.7274,5400.0
2014-05-06 09:45:00,49.64,49.7,49.64,49.68,9100.0,36.7274,36.7718,36.7274,36.757,9100.0
2014-05-06 09:50:00,49.64,49.68,49.64,49.66,8000.0,36.7274,36.757,36.7274,36.7422,8000.0
2014-05-06 09:55:00,49.65,49.68,49.65,49.68,900.0,36.7348,36.757,36.7348,36.757,900.0
2014-05-06 10:00:00,49.71,49.71,49.68,49.7,4400.0,36.7792,36.7792,36.757,36.7718,4400.0
2014-05-06 10:05:00,49.71,49.72,49.68,49.7,8500.0,36.7792,36.7866,36.757,36.7718,8500.0
2014-05-06 10:10:00,49.71,49.75,49.71,49.75,6900.0,36.7792,36.8088,36.7792,36.8088,6900.0
2014-05-06 10:15:00,49.78,49.8,49.78,49.8,4200.0,36.831,36.8458,36.831,36.8458,4200.0
2014-05-06 10:20:00,49.8,49.83,49.8,49.83,300.0,36.8458,36.868,36.8458,36.868,300.0
2014-05-06 10:25:00,49.82,49.82,49.82,49.82,200.0,36.8606,36.8606,36.8606,36.8606,200.0
2014-05-06 10:30:00,49.85,49.89,49.85,49.86,2400.0,36.8828,36.9124,36.8828,36.8902,2400.0
2014-05-06 10:35:00,49.85,49.85,49.82,49.84,2200.0,36.8828,36.8828,36.8606,36.8754,2200.0
2014-05-06 10:40:00,49.82,49.85,49.82,49.84,2300.0,36.8606,36.8828,36.8606,36.8754,2300.0
2014-05-06 10:45:00,49.83,49.83,49.79,49.82,2000.0,36.868,36.868,36.8384,36.8606,2000.0
2014-05-06 10:50:00,49.81,49.81,49.73,49.73,2000.0,36.8532,36.8532,36.794,36.794,2000.0
2014-05-06 10:55:00,49.73,49.73,49.7,49.72,2500.0,36.794,36.794,36.7718,36.7866,2500.0
2014-05-06 11:00:00,49.71,49.72,49.69,49.71,1900.0,36.7792,36.7866,36.7644,36.7792,1900.0
2014-05-06 11:05:00,49.74,49.74,49.71,49.74,600.0,36.8014,36.8014,36.7792,36.8014,600.0
2014-05-06 11:10:00,49.75,49.79,49.75,49.79,7700.0,36.8088,36.8384,36.8088,36.8384,7700.0
2014-05-06 11:15:00,49.78,49.8,49.78,49.8,1800.0,36.831,36.8458,36.831,36.8458,1800.0
2014-05-06 11:20:00,49.8,49.83,49.8,49.83,10500.0,36.8458,36.868,36.8458,36.868,10500.0
2014-05-06 11:25:00,49.83,49.83,49.81,49.82,8100.0,36.868,36.868,36.8532,36.8606,8100.0
2014-05-06 11:30:00,49.86,49.89,49.85,49.88,6900.0,36.8902,36.9124,36.8828,36.905,6900.0
2014-05-06 11:35:00,49.88,49.92,49.88,49.92,9800.0,36.905,36.9346,36.905,36.9346,9800.0
2014-05-06 11:40:00,49.92,49.96,49.91,49.96,21400.0,36.9346,36.9642,36.9272,36.9642,21400.0
2014-05-06 11:45:00,49.95,49.99,49.95,49.99,2300.0,36.9568,36.9864,36.9568,36.9864,2300.0
2014-05-06 11:50:00,49.99,49.99,49.99,49.99,100.0,36.9864,36.9864,36.9864,36.9864,100.0
2014-05-06 11:55:00,49.98,49.98,49.97,49.98,1200.0,36.979,36.979,36.9716,36.979,1200.0
2014-05-06 12:00:00,49.99,49.99,49.94,49.94,3000.0,36.9864,36.9864,36.9494,36.9494,3000.0
2014-05-06 12:05:00,49.97,49.97,49.95,49.95,2300.0,36.9716,36.9716,36.9568,36.9568,2300.0
2014-05-06 12:10:00,49.97,49.97,49.95,49.96,3300.0,36.9716,36.9716,36.9568,36.9642,3300.0
2014-05-06 12:15:00,49.93,49.95,49.93,49.94,800.0,36.942,36.9568,36.942,36.9494,800.0
2014-05-06 12:20:00,49.94,49.95,49.94,49.95,15500.0,36.9494,36.9568,36.9494,36.9568,15500.0
2014-05-06 12:25:00,49.96,49.97,49.94,49.97,1400.0,36.9642,36.9716,36.9494,36.9716,1400.0
2014-05-06 12:30:00,49.98,49.99,49.97,49.97,1500.0,36.979,36.9864,36.9716,36.9716,1500.0
2014-05-06 12:35:00,49.99,50.01,49.99,50.0,4300.0,36.9864,37.0012,36.9864,36.9938,4300.0
2014-05-06 12:40:00,50.01,50.01,50.01,50.01,500.0,37.0012,37.0012,37.0012,37.0012,500.0
2014-05-06 12:45:00,50.02,50.02,50.01,50.02,2400.0,37.0086,37.0086,37.0012,37.0086,2400.0
2014-05-06 12:50:00,50.02,50.02,50.02,50.02,1300.0,37.0086,37.0086,37.0086,37.0086,1300.0
2014-05-06 12:55:00,50.02,50.02,50.02,50.02,0.0,37.0086,37.0086,37.0086,37.0086,0.0
2014-05-06 13:00:00,50.0,50.01,50.0,50.01,1400.0,36.9938,37.0012,36.9938,37.0012,1400.0
2014-05-06 13:05:00,50.01,50.01,49.99,49.99,1600.0,37.0012,37.0012,36.9864,36.9864,1600.0
2014-05-06 13:10:00,49.98,49.98,49.98,49.98,2100.0,36.979,36.979,36.979,36.979,2100.0
2014-05-06 13:15:00,49.94,49.95,49.94,49.95,300.0,36.9494,36.9568,36.9494,36.9568,300.0
2014-05-06 13:20:00,49.93,49.95,49.93,49.94,6400.0,36.942,36.9568,36.942,36.9494,6400.0
2014-05-06 13:25:00,49.94,49.94,49.88,49.89,11500.0,36.9494,36.9494,36.905,36.9124,11500.0
2014-05-06 13:30:00,49.86,49.89,49.86,49.89,600.0,36.8902,36.9124,36.8902,36.9124,600.0
2014-05-06 13:35:00,49.86,49.86,49.77,49.77,6700.0,36.8902,36.8902,36.8236,36.8236,6700.0
2014-05-06 13:40:00,49.76,49.76,49.72,49.72,2100.0,36.8162,36.8162,36.7866,36.7866,2100.0
2014-05-06 13:45:00,49.71,49.77,49.71,49.73,6300.0,36.7792,36.8236,36.7792,36.794,6300.0
2014-05-06 13:50:00,49.78,49.81,49.77,49.8,1600.0,36.831,36.8532,36.8236,36.8458,1600.0
2014-05-06 13:55:00,49.81,49.81,49.79,49.81,12200.0,36.8532,36.8532,36.8384,36.8532,12200.0
2014-05-06 14:00:00,49.79,49.8,49.76,49.8,3000.0,36.8384,36.8458,36.8162,36.8458,3000.0
2014-05-06 14:05:00,49.78,49.79,49.76,49.79,1900.0,36.831,36.8384,36.8162,36.8384,1900.0
2014-05-06 14:10:00,49.8,49.83,49.79,49.82,1700.0,36.8458,36.868,36.8384,36.8606,1700.0
2014-05-06 14:15:00,49.82,49.82,49.82,49.82,0.0,36.8606,36.8606,36.8606,36.8606,0.0
2014-05-06 14:20:00,49.85,49.85,49.79,49.79,900.0,36.8828,36.8828,36.8384,36.8384,900.0
2014-05-06 14:25:00,49.81,49.82,49.81,49.82,400.0,36.8532,36.8606,36.8532,36.8606,400.0
2014-05-06 14:30:00,49.8,49.82,49.8,49.82,5700.0,36.8458,36.8606,36.8458,36.8606,5700.0
2014-05-06 14:35:00,49.82,49.83,49.81,49.82,11500.0,36.8606,36.868,36.8532,36.8606,11500.0
2014-05-06 14:40:00,49.83,49.84,49.83,49.84,10100.0,36.868,36.8754,36.868,36.8754,10100.0
2014-05-06 14:45:00,49.83,49.83,49.81,49.81,3000.0,36.868,36.868,36.8532,36.8532,3000.0
2014-05-06 14:50:00,49.81,49.82,49.8,49.82,6100.0,36.8532,36.8606,36.8458,36.8606,6100.0
2014-05-06 14:55:00,49.83,49.83,49.81,49.81,7700.0,36.868,36.868,36.8532,36.8532,7700.0
2014-05-06 15:00:00,49.81,49.81,49.77,49.8,9700.0,36.8532,36.8532,36.8236,36.8458,9700.0
2014-05-06 15:05:00,49.8,49.8,49.76,49.78,1900.0,36.8458,36.8458,36.8162,36.831,1900.0
2014-05-06 15:10:00,49.8,49.82,49.79,49.82,2600.0,36.8458,36.8606,36.8384,36.8606,2600.0
2014-05-06 15:15:00,49.81,49.83,49.8,49.83,4900.0,36.8532,36.868,36.8458,36.868,4900.0
2014-05-06 15:20:00,49.82,49.83,49.79,49.83,14000.0,36.8606,36.868,36.8384,36.868,14000.0
2014-05-06 15:25:00,49.83,49.83,49.79,49.82,4100.0,36.868,36.868,36.8384,36.8606,4100.0
2014-05-06 15:30:00,49.81,49.81,49.79,49.79,1500.0,36.8532,36.8532,36.8384,36.8384,1500.0
2014-05-06 15:35:00,49.79,49.82,49.79,49.81,900.0,36.8384,36.8606,36.8384,36.8532,900.0
2014-05-06 15:40:00,49.8,49.81,49.78,49.79,5800.0,36.8458,36.8532,36.831,36.8384,5800.0
2014-05-06 15:45:00,49.8,49.8,49.78,49.78,7300.0,36.8458,36.8458,36.831,36.831,7300.0
2014-05-06 15:50:00,49.78,49.78,49.74,49.75,10900.0,36.831,36.831,36.8014,36.8088,10900.0
2014-05-06 15:55:00,49.76,49.77,49.74,49.77,12300.0,36.8162,36.8236,36.8014,36.8236,12300.0
2014-05-07 09:30:00,49.7,49.7,49.62,49.62,120800.0,36.7718,36.7718,36.7126,36.7126,120800.0
2014-05-07 09:35:00,49.65,49.65,49.58,49.61,32600.0,36.7348,36.7348,36.683,36.7052,32600.0
2014-05-07 09:40:00,49.6,49.63,49.6,49.62,1300.0,36.6978,36.72,36.6978,36.7126,1300.0
2014-05-07 09:45:00,49.66,49.7,49.64,49.7,1000.0,36.7422,36.7718,36.7274,36.7718,1000.0
2014-05-07 09:50:00,49.73,49.73,49.7,49.72,16600.0,36.794,36.794,36.7718,36.7866,16600.0
2014-05-07 09:55:00,49.72,49.72,49.68,49.69,3300.0,36.7866,36.7866,36.757,36.7644,3300.0
2014-05-07 10:00:00,49.7,49.7,49.68,49.69,5100.0,36.7718,36.7718,36.757,36.7644,5100.0
2014-05-07 10:05:00,49.69,49.69,49.59,49.59,7000.0,36.7644,36.7644,36.6904,36.6904,7000.0
2014-05-07 10:10:00,49.61,49.62,49.6,49.6,3800.0,36.7052,36.7126,36.6978,36.6978,3800.0
2014-05-07 10:15:00,49.56,49.6,49.56,49.59,1800.0,36.6682,36.6978,36.6682,36.6904,1800.0
2014-05-07 10:20:00,49.58,49.59,49.57,49.59,6900.0,36.683,36.6904,36.6756,36.6904,6900.0
2014-05-07 10:25:00,49.59,49.64,49.59,49.64,2100.0,36.6904,36.7274,36.6904,36.7274,2100.0
2014-05-07 10:30:00,49.66,49.7,49.66,49.69,3200.0,36.7422,36.7718,36.7422,36.7644,3200.0
2014-05-07 10:35:00,49.7,49.78,49.7,49.77,22100.0,36.7718,36.831,36.7718,36.8236,22100.0
2014-05-07 10:40:00,49.78,49.78,49.75,49.76,3300.0,36.831,36.831,36.8088,36.8162,3300.0
2014-05-07 10:45:00,49.77,49.78,49.76,49.77,76900.0,36.8236,36.831,36.8162,36.8236,76900.0
2014-05-07 10:50:00,49.77,49.8,49.75,49.78,22900.0,36.8236,36.8458,36.8088,36.831,22900.0
2014-05-07 10:55:00,49.77,49.77,49.77,49.77,800.0,36.8236,36.8236,36.8236,36.8236,800.0
2014-05-07 11:00:00,49.74,49.74,49.73,49.73,500.0,36.8014,36.8014,36.794,36.794,500.0
2014-05-07 11:05:00,49.73,49.75,49.73,49.75,1100.0,36.794,36.8088,36.794,36.8088,1100.0
2014-05-07 11:10:00,49.76,49.77,49.76,49.77,200.0,36.8162,36.8236,36.8162,36.8236,200.0
2014-05-07 11:15:00,49.75,49.75,49.73,49.74,3200.0,36.8088,36.8088,36.794,36.8014,3200.0
2014-05-07 11:20:00,49.74,49.77,49.73,49.76,87800.0,36.8014,36.8236,36.794,36.8162,87800.0
2014-05-07 11:25:00,49.76,49.77,49.74,49.77,34100.0,36.8162,36.8236,36.8014,36.8236,34100.0
2014-05-07 11:30:00,49.76,49.76,49.76,49.76,300.0,36.8162,36.8162,36.8162,36.8162,300.0
2014-05-07 11:35:00,49.84,49.84,49.84,49.84,2200.0,36.8754,36.8754,36.8754,36.8754,2200.0
2014-05-07 11:40:00,49.87,49.89,49.83,49.89,4000.0,36.8976,36.9124,36.868,36.9124,4000.0
2014-05-07 11:45:00,49.91,49.91,49.88,49.88,3000.0,36.9272,36.9272,36.905,36.905,3000.0
2014-05-07 11:50:00,49.89,49.9,49.88,49.9,1700.0,36.9124,36.9198,36.905,36.9198,1700.0
2014-05-07 11:55:00,49.92,49.92,49.9,49.9,1600.0,36.9346,36.9346,36.9198,36.9198,1600.0
2014-05-07 12:00:00,49.88,49.88,49.86,49.88,3200.0,36.905,36.905,36.8902,36.905,3200.0
2014-05-07 12:05:00,49.87,49.88,49.86,49.86,600.0,36.8976,36.905,36.8902,36.8902,600.0
2014-05-07 12:10:00,49.86,49.87,49.85,49.85,600.0,36.8902,36.8976,36.8828,36.8828,600.0
2014-05-07 12:15:00,49.87,49.88,49.87,49.88,5600.0,36.8976,36.905,36.8976,36.905,5600.0
2014-05-07 12:20:00,49.87,49.87,49.86,49.87,1300.0,36.8976,36.8976,36.8902,36.8976,1300.0
2014-05-07 12:25:00,49.85,49.85,49.85,49.85,300.0,36.8828,36.8828,36.8828,36.8828,300.0
2014-05-07 12:30:00,49.84,49.84,49.84,49.84,200.0,36.8754,36.8754,36.8754,36.8754,200.0
2014-05-07 12:35:00,49.82,49.82,49.82,49.82,800.0,36.8606,36.8606,36.8606,36.8606,800.0
2014-05-07 12:40:00,49.83,49.83,49.82,49.82,2100.0,36.868,36.868,36.8606,36.8606,2100.0
2014-05-07 12:45:00,49.8,49.83,49.8,49.83,2500.0,36.8458,36.868,36.8458,36.868,2500.0
2014-05-07 12:50:00,49.83,49.83,49.83,49.83,0.0,36.868,36.868,36.868,36.868,0.0
2014-05-07 12:55:00,49.83,49.83,49.83,49.83,0.0,36.868,36.868,36.868,36.868,0.0
2014-05-07 13:00:00,49.85,49.86,49.85,49.86,800.0,36.8828,36.8902,36.8828,36.8902,800.0
2014-05-07 13:05:00,49.87,49.87,49.81,49.81,700.0,36.8976,36.8976,36.8532,36.8532,700.0
2014-05-07 13:10:00,49.84,49.84,49.83,49.83,2200.0,36.8754,36.8754,36.868,36.868,2200.0
2014-05-07 13:15:00,49.86,49.87,49.84,49.87,400.0,36.8902,36.8976,36.8754,36.8976,400.0
2014-05-07 13:20:00,49.84,49.85,49.84,49.85,2100.0,36.8754,36.8828,36.8754,36.8828,2100.0
2014-05-07 13:25:00,49.88,49.88,49.84,49.87,1200.0,36.905,36.905,36.8754,36.8976,1200.0
2014-05-07 13:30:00,49.84,49.87,49.84,49.84,58200.0,36.8754,36.8976,36.8754,36.8754,58200.0
2014-05-07 13:35:00,49.89,49.92,49.89,49.89,56300.0,36.9124,36.9346,36.9124,36.9124,56300.0
2014-05-07 13:40:00,49.88,49.89,49.87,49.89,300.0,36.905,36.9124,36.8976,36.9124,300.0
2014-05-07 13:45:00,49.89,49.89,49.87,49.88,1300.0,36.9124,36.9124,36.8976,36.905,1300.0
2014-05-07 13:50:00,49.87,49.88,49.86,49.86,600.0,36.8976,36.905,36.8902,36.8902,600.0
2014-05-07 13:55:00,49.88,49.88,49.83,49.84,3600.0,36.905,36.905,36.868,36.8754,3600.0
2014-05-07 14:00:00,49.82,49.86,49.82,49.85,2200.0,36.8606,36.8902,36.8606,36.8828,2200.0
2014-05-07 14:05:00,49.85,49.91,49.85,49.91,1200.0,36.8828,36.9272,36.8828,36.9272,1200.0
2014-05-07 14:10:00,49.92,49.92,49.91,49.92,5800.0,36.9346,36.9346,36.9272,36.9346,5800.0
2014-05-07 14:15:00,49.93,49.96,49.93,49.95,6700.0,36.942,36.9642,36.942,36.9568,6700.0
2014-05-07 14:20:00,49.94,49.95,49.94,49.94,20200.0,36.9494,36.9568,36.9494,36.9494,20200.0
2014-05-07 14:25:00,49.94,49.97,49.93,49.97,13300.0,36.9494,36.9716,36.942,36.9716,13300.0
2014-05-07 14:30:00,49.97,49.97,49.93,49.93,6500.0,36.9716,36.9716,36.942,36.942,6500.0
2014-05-07 14:35:00,49.93,49.94,49.93,49.93,8000.0,36.942,36.9494,36.942,36.942,8000.0
2014-05-07 14:40:00,49.94,49.95,49.93,49.95,5300.0,36.9494,36.9568,36.942,36.9568,5300.0
2014-05-07 14:45:00,49.95,49.96,49.95,49.96,5000.0,36.9568,36.9642,36.9568,36.9642,5000.0
2014-05-07 14:50:00,49.95,49.95,49.93,49.93,20600.0,36.9568,36.9568,36.942,36.942,20600.0
2014-05-07 14:55:00,49.92,49.94,49.92,49.94,2000.0,36.9346,36.9494,36.9346,36.9494,2000.0
2014-05-07 15:00:00,49.95,49.95,49.92,49.92,45800.0,36.9568,36.9568,36.9346,36.9346,45800.0
2014-05-07 15:05:00,49.92,49.96,49.92,49.93,6500.0,36.9346,36.9642,36.9346,36.942,6500.0
2014-05-07 15:10:00,49.92,49.93,49.91,49.91,4700.0,36.9346,36.942,36.9272,36.9272,4700.0
2014-05-07 15:15:00,49.92,49.92,49.92,49.92,1500.0,36.9346,36.9346,36.9346,36.9346,1500.0
2014-05-07 15:20:00,49.9,49.92,49.89,49.92,4700.0,36.9198,36.9346,36.9124,36.9346,4700.0
2014-05-07 15:25:00,49.92,49.93,49.91,49.91,6600.0,36.9346,36.942,36.9272,36.9272,6600.0
2014-05-07 15:30:00,49.92,49.93,49.92,49.93,5800.0,36.9346,36.942,36.9346,36.942,5800.0
2014-05-07 15:35:00,49.93,49.93,49.92,49.93,13500.0,36.942,36.942,36.9346,36.942,13500.0
2014-05-07 15:40:00,49.94,49.99,49.93,49.99,14500.0,36.9494,36.9864,36.942,36.9864,14500.0
2014-05-07 15:45:00,49.97,49.98,49.96,49.96,6100.0,36.9716,36.979,36.9642,36.9642,6100.0
2014-05-07 15:50:00,49.97,49.98,49.96,49.96,4500.0,36.9716,36.979,36.9642,36.9642,4500.0
2014-05-07 15:55:00,49.96,49.99,49.95,49.98,13500.0,36.9642,36.9864,36.9568,36.979,13500.0
2014-05-08 09:30:00,50.11,50.11,50.07,50.08,5900.0,37.0752,37.0752,37.0456,37.053,5900.0
2014-05-08 09:35:00,50.08,50.13,50.08,50.12,1000.0,37.053,37.09,37.053,37.0826,1000.0
2014-05-08 09:40:00,50.17,50.17,50.13,50.13,6700.0,37.1196,37.1196,37.09,37.09,6700.0
2014-05-08 09:45:00,50.13,50.13,50.08,50.1,2100.0,37.09,37.09,37.053,37.0678,2100.0
2014-05-08 09:50:00,50.09,50.13,50.09,50.13,1900.0,37.0604,37.09,37.0604,37.09,1900.0
2014-05-08 09:55:00,50.12,50.12,50.12,50.12,1900.0,37.0826,37.0826,37.0826,37.0826,1900.0
2014-05-08 10:00:00,50.13,50.13,50.12,50.13,1400.0,37.09,37.09,37.0826,37.09,1400.0
2014-05-08 10:05:00,50.1,50.1,50.08,50.08,700.0,37.0678,37.0678,37.053,37.053,700.0
2014-05-08 10:10:00,50.07,50.11,50.07,50.11,2300.0,37.0456,37.0752,37.0456,37.0752,2300.0
2014-05-08 10:15:00,50.12,50.14,50.09,50.11,4400.0,37.0826,37.0974,37.0604,37.0752,4400.0
2014-05-08 10:20:00,50.07,50.1,50.07,50.08,2400.0,37.0456,37.0678,37.0456,37.053,2400.0
2014-05-08 10:25:00,50.08,50.08,50.08,50.08,0.0,37.053,37.053,37.053,37.053,0.0
2014-05-08 10:30:00,50.1,50.1,50.03,50.03,1500.0,37.0678,37.0678,37.016,37.016,1500.0
2014-05-08 10:35:00,50.05,50.07,50.05,50.07,1000.0,37.0308,37.0456,37.0308,37.0456,1000.0
2014-05-08 10:40:00,50.09,50.09,50.07,50.07,300.0,37.0604,37.0604,37.0456,37.0456,300.0
2014-05-08 10:45:00,50.04,50.07,50.04,50.05,400.0,37.0234,37.0456,37.0234,37.0308,400.0
2014-05-08 10:50:00,50.06,50.07,50.06,50.07,800.0,37.0382,37.0456,37.0382,37.0456,800.0
2014-05-08 10:55:00,50.08,50.08,50.03,50.03,900.0,37.053,37.053,37.016,37.016,900.0
2014-05-08 11:00:00,50.04,50.04,50.04,50.04,400.0,37.0234,37.0234,37.0234,37.0234,400.0
2014-05-08 11:05:00,50.05,50.09,50.05,50.08,1000.0,37.0308,37.0604,37.0308,37.053,1000.0
2014-05-08 11:10:00,50.09,50.11,50.06,50.08,4400.0,37.0604,37.0752,37.0382,37.053,4400.0
2014-05-08 11:15:00,50.08,50.08,50.07,50.08,1000.0,37.053,37.053,37.0456,37.053,1000.0
2014-05-08 11:20:00,50.09,50.1,50.08,50.08,5100.0,37.0604,37.0678,37.053,37.053,5100.0
2014-05-08 11:25:00,50.08,50.1,50.08,50.08,400.0,37.053,37.0678,37.053,37.053,400.0
2014-05-08 11:30:00,50.13,50.13,50.12,50.13,800.0,37.09,37.09,37.0826,37.09,800.0
2014-05-08 11:35:00,50.16,50.16,50.15,50.15,1100.0,37.1122,37.1122,37.1048,37.1048,1100.0
2014-05-08 11:40:00,50.17,50.18,50.16,50.16,500.0,37.1196,37.127,37.1122,37.1122,500.0
2014-05-08 11:45:00,50.16,50.19,50.16,50.19,3600.0,37.1122,37.1344,37.1122,37.1344,3600.0
2014-05-08 11:50:00,50.21,50.21,50.2,50.2,2600.0,37.1492,37.1492,37.1418,37.1418,2600.0
2014-05-08 11:55:00,50.21,50.22,50.2,50.2,800.0,37.1492,37.1566,37.1418,37.1418,800.0
2014-05-08 12:00:00,50.21,50.21,50.17,50.2,700.0,37.1492,37.1492,37.1196,37.1418,700.0
2014-05-08 12:05:00,50.19,50.2,50.18,50.18,1900.0,37.1344,37.1418,37.127,37.127,1900.0
2014-05-08 12:10:00,50.2,50.21,50.2,50.21,2400.0,37.1418,37.1492,37.1418,37.1492,2400.0
2014-05-08 12:15:00,50.21,50.22,50.21,50.22,10500.0,37.1492,37.1566,37.1492,37.1566,10500.0
2014-05-08 12:20:00,50.22,50.23,50.21,50.23,15700.0,37.1566,37.164,37.1492,37.164,15700.0
2014-05-08 12:25:00,50.24,50.24,50.22,50.23,3400.0,37.1713,37.1713,37.1566,37.164,3400.0
2014-05-08 12:30:00,50.22,50.23,50.2,50.22,1700.0,37.1566,37.164,37.1418,37.1566,1700.0
2014-05-08 12:35:00,50.22,50.22,50.21,50.21,300.0,37.1566,37.1566,37.1492,37.1492,300.0
2014-05-08 12:40:00,50.22,50.22,50.22,50.22,100.0,37.1566,37.1566,37.1566,37.1566,100.0
2014-05-08 12:45:00,50.21,50.21,50.2,50.2,1300.0,37.1492,37.1492,37.1418,37.1418,1300.0
2014-05-08 12:50:00,50.18,50.19,50.18,50.19,500.0,37.127,37.1344,37.127,37.1344,500.0
2014-05-08 12:55:00,50.18,50.18,50.16,50.16,200.0,37.127,37.127,37.1122,37.1122,200.0
2014-05-08 13:00:00,50.16,50.18,50.15,50.18,900.0,37.1122,37.127,37.1048,37.127,900.0
2014-05-08 13:05:00,50.16,50.18,50.16,50.18,800.0,37.1122,37.127,37.1122,37.127,800.0
2014-05-08 13:10:00,50.13,50.14,50.13,50.14,200.0,37.09,37.0974,37.09,37.0974,200.0
2014-05-08 13:15:00,50.12,50.14,50.11,50.11,900.0,37.0826,37.0974,37.0752,37.0752,900.0
2014-05-08 13:20:00,50.11,50.13,50.08,50.13,2300.0,37.0752,37.09,37.053,37.09,2300.0
2014-05-08 13:25:00,50.12,50.15,50.12,50.15,15100.0,37.0826,37.1048,37.0826,37.1048,15100.0
2014-05-08 13:30:00,50.13,50.15,50.13,50.15,2200.0,37.09,37.1048,37.09,37.1048,2200.0
2014-05-08 13:35:00,50.17,50.17,50.15,50.16,1700.0,37.1196,37.1196,37.1048,37.1122,1700.0
2014-05-08 13:40:00,50.17,50.17,50.14,50.14,1300.0,37.1196,37.1196,37.0974,37.0974,1300.0
2014-05-08 13:45:00,50.17,50.17,50.13,50.13,500.0,37.1196,37.1196,37.09,37.09,500.0
2014-05-08 13:50:00,50.12,50.15,50.12,50.15,1800.0,37.0826,37.1048,37.0826,37.1048,1800.0
2014-05-08 13:55:00,50.13,50.15,50.12,50.12,4900.0,37.09,37.1048,37.0826,37.0826,4900.0
2014-05-08 14:00:00,50.12,50.12,50.07,50.1,3700.0,37.0826,37.0826,37.0456,37.0678,3700.0
2014-05-08 14:05:00,50.07,50.07,50.06,50.06,700.0,37.0456,37.0456,37.0382,37.0382,700.0
2014-05-08 14:10:00,50.05,50.07,50.04,50.05,1800.0,37.0308,37.0456,37.0234,37.0308,1800.0
2014-05-08 14:15:00,50.06,50.06,50.03,50.05,1300.0,37.0382,37.0382,37.016,37.0308,1300.0
2014-05-08 14:20:00,50.07,50.08,50.04,50.06,1500.0,37.0456,37.053,37.0234,37.0382,1500.0
2014-05-08 14:25:00,50.06,50.06,50.04,50.04,600.0,37.0382,37.0382,37.0234,37.0234,600.0
2014-05-08 14:30:00,50.04,50.04,50.04,50.04,0.0,37.0234,37.0234,37.0234,37.0234,0.0
2014-05-08 14:35:00,50.07,50.07,50.04,50.04,14700.0,37.0456,37.0456,37.0234,37.0234,14700.0
2014-05-08 14:40:00,50.05,50.05,50.02,50.02,4800.0,37.0308,37.0308,37.0086,37.0086,4800.0
2014-05-08 14:45:00,50.01,50.01,49.98,49.98,2700.0,37.0012,37.0012,36.979,36.979,2700.0
2014-05-08 14:50:00,49.98,50.0,49.97,49.98,3300.0,36.979,36.9938,36.9716,36.979,3300.0
2014-05-08 14:55:00,49.97,50.01,49.95,49.95,9400.0,36.9716,37.0012,36.9568,36.9568,9400.0
2014-05-08 15:00:00,49.94,49.95,49.92,49.95,4800.0,36.9494,36.9568,36.9346,36.9568,4800.0
2014-05-08 15:05:00,49.94,49.98,49.92,49.95,51400.0,36.9494,36.979,36.9346,36.9568,51400.0
2014-05-08 15:10:00,49.95,49.99,49.92,49.99,8800.0,36.9568,36.9864,36.9346,36.9864,8800.0
2014-05-08 15:15:00,49.97,50.0,49.96,49.99,2500.0,36.9716,36.9938,36.9642,36.9864,2500.0
2014-05-08 15:20:00,49.99,49.99,49.99,49.99,200.0,36.9864,36.9864,36.9864,36.9864,200.0
2014-05-08 15:25:00,50.0,50.01,50.0,50.01,1800.0,36.9938,37.0012,36.9938,37.0012,1800.0
2014-05-08 15:30:00,50.01,50.01,49.99,50.01,500.0,37.0012,37.0012,36.9864,37.0012,500.0
2014-05-08 15:35:00,50.04,50.04,49.97,49.97,4900.0,37.0234,37.0234,36.9716,36.9716,4900.0
2014-05-08 15:40:00,49.97,49.98,49.94,49.95,2500.0,36.9716,36.979,36.9494,36.9568,2500.0
2014-05-08 15:45:00,49.96,49.96,49.93,49.94,5400.0,36.9642,36.9642,36.942,36.9494,5400.0
2014-05-08 15:50:00,49.94,49.97,49.94,49.97,3600.0,36.9494,36.9716,36.9494,36.9716,3600.0
2014-05-08 15:55:00,49.97,49.97,49.91,49.92,14400.0,36.9716,36.9716,36.9272,36.9346,14400.0
2014-05-09 09:30:00,49.95,49.95,49.86,49.92,37700.0,36.9568,36.9568,36.8902,36.9346,37700.0
2014-05-09 09:35:00,49.91,49.92,49.81,49.81,46400.0,36.9272,36.9346,36.8532,36.8532,46400.0
2014-05-09 09:40:00,49.77,49.8,49.76,49.76,7300.0,36.8236,36.8458,36.8162,36.8162,7300.0
2014-05-09 09:45:00,49.77,49.8,49.74,49.8,4500.0,36.8236,36.8458,36.8014,36.8458,4500.0
2014-05-09 09:50:00,49.79,49.82,49.79,49.8,23800.0,36.8384,36.8606,36.8384,36.8458,23800.0
2014-05-09 09:55:00,49.8,49.81,49.79,49.79,9500.0,36.8458,36.8532,36.8384,36.8384,9500.0
2014-05-09 10:00:00,49.79,49.81,49.78,49.78,13400.0,36.8384,36.8532,36.831,36.831,13400.0
2014-05-09 10:05:00,49.81,49.85,49.81,49.84,4300.0,36.8532,36.8828,36.8532,36.8754,4300.0
2014-05-09 10:10:00,49.87,49.88,49.86,49.86,9900.0,36.8976,36.905,36.8902,36.8902,9900.0
2014-05-09 10:15:00,49.88,49.91,49.88,49.89,3300.0,36.905,36.9272,36.905,36.9124,3300.0
2014-05-09 10:20:00,49.89,49.91,49.87,49.89,30700.0,36.9124,36.9272,36.8976,36.9124,30700.0
2014-05-09 10:25:00,49.9,49.93,49.89,49.89,1300.0,36.9198,36.942,36.9124,36.9124,1300.0
2014-05-09 10:30:00,49.9,49.9,49.87,49.87,1100.0,36.9198,36.9198,36.8976,36.8976,1100.0
2014-05-09 10:35:00,49.89,49.89,49.87,49.88,1400.0,36.9124,36.9124,36.8976,36.905,1400.0
2014-05-09 10:40:00,49.84,49.86,49.84,49.86,300.0,36.8754,36.8902,36.8754,36.8902,300.0
2014-05-09 10:45:00,49.87,49.87,49.85,49.86,1100.0,36.8976,36.8976,36.8828,36.8902,1100.0
2014-05-09 10:50:00,49.89,49.89,49.89,49.89,500.0,36.9124,36.9124,36.9124,36.9124,500.0
2014-05-09 10:55:00,49.89,49.89,49.84,49.86,1700.0,36.9124,36.9124,36.8754,36.8902,1700.0
2014-05-09 11:00:00,49.86,49.86,49.84,49.84,3500.0,36.8902,36.8902,36.8754,36.8754,3500.0
2014-05-09 11:05:00,49.86,49.86,49.84,49.84,3700.0,36.8902,36.8902,36.8754,36.8754,3700.0
2014-05-09 11:10:00,49.84,49.85,49.81,49.81,9600.0,36.8754,36.8828,36.8532,36.8532,9600.0
2014-05-09 11:15:00,49.84,49.85,49.84,49.85,4200.0,36.8754,36.8828,36.8754,36.8828,4200.0
2014-05-09 11:20:00,49.86,49.88,49.86,49.88,3600.0,36.8902,36.905,36.8902,36.905,3600.0
2014-05-09 11:25:00,49.87,49.93,49.87,49.93,4300.0,36.8976,36.942,36.8976,36.942,4300.0
2014-05-09 11:30:00,49.92,49.94,49.92,49.92,8000.0,36.9346,36.9494,36.9346,36.9346,8000.0
2014-05-09 11:35:00,49.96,49.97,49.95,49.96,600.0,36.9642,36.9716,36.9568,36.9642,600.0
2014-05-09 11:40:00,49.95,49.95,49.94,49.95,500.0,36.9568,36.9568,36.9494,36.9568,500.0
2014-05-09 11:45:00,49.94,49.96,49.94,49.96,300.0,36.9494,36.9642,36.9494,36.9642,300.0
2014-05-09 11:50:00,49.97,49.98,49.95,49.95,6000.0,36.9716,36.979,36.9568,36.9568,6000.0
2014-05-09 11:55:00,49.96,49.96,49.96,49.96,500.0,36.9642,36.9642,36.9642,36.9642,500.0
2014-05-09 12:00:00,49.95,49.95,49.95,49.95,100.0,36.9568,36.9568,36.9568,36.9568,100.0
2014-05-09 12:05:00,49.95,49.95,49.92,49.93,18400.0,36.9568,36.9568,36.9346,36.942,18400.0
2014-05-09 12:10:00,49.93,49.93,49.91,49.91,3800.0,36.942,36.942,36.9272,36.9272,3800.0
2014-05-09 12:15:00,49.91,49.91,49.91,49.91,1000.0,36.9272,36.9272,36.9272,36.9272,1000.0
2014-05-09 12:20:00,49.92,49.92,49.9,49.91,1700.0,36.9346,36.9346,36.9198,36.9272,1700.0
2014-05-09 12:25:00,49.91,49.91,49.91,49.91,100.0,36.9272,36.9272,36.9272,36.9272,100.0
2014-05-09 12:30:00,49.91,49.92,49.91,49.92,3000.0,36.9272,36.9346,36.9272,36.9346,3000.0
2014-05-09 12:35:00,49.92,49.96,49.92,49.96,2100.0,36.9346,36.9642,36.9346,36.9642,2100.0
2014-05-09 12:40:00,49.95,49.96,49.95,49.95,700.0,36.9568,36.9642,36.9568,36.9568,700.0
2014-05-09 12:45:00,49.95,49.97,49.95,49.95,500.0,36.9568,36.9716,36.9568,36.9568,500.0
2014-05-09 12:50:00,49.97,49.98,49.95,49.95,2000.0,36.9716,36.979,36.9568,36.9568,2000.0
2014-05-09 12:55:00,49.94,49.96,49.94,49.96,2300.0,36.9494,36.9642,36.9494,36.9642,2300.0
2014-05-09 13:00:00,49.96,49.96,49.94,49.94,1200.0,36.9642,36.9642,36.9494,36.9494,1200.0
2014-05-09 13:05:00,49.94,49.94,49.94,49.94,700.0,36.9494,36.9494,36.9494,36.9494,700.0
2014-05-09 13:10:00,49.93,49.93,49.92,49.93,1000.0,36.942,36.942,36.9346,36.942,1000.0
2014-05-09 13:15:00,49.92,49.92,49.92,49.92,200.0,36.9346,36.9346,36.9346,36.9346,200.0
2014-05-09 13:20:00,49.91,49.92,49.91,49.92,2200.0,36.9272,36.9346,36.9272,36.9346,2200.0
2014-05-09 13:25:00,49.93,49.93,49.9,49.91,4900.0,36.942,36.942,36.9198,36.9272,4900.0
2014-05-09 13:30:00,49.91,49.92,49.89,49.89,2900.0,36.9272,36.9346,36.9124,36.9124,2900.0
2014-05-09 13:35:00,49.9,49.92,49.89,49.91,6200.0,36.9198,36.9346,36.9124,36.9272,6200.0
2014-05-09 13:40:00,49.9,49.9,49.87,49.87,3500.0,36.9198,36.9198,36.8976,36.8976,3500.0
2014-05-09 13:45:00,49.87,49.88,49.87,49.88,300.0,36.8976,36.905,36.8976,36.905,300.0
2014-05-09 13:50:00,49.89,49.89,49.88,49.89,1600.0,36.9124,36.9124,36.905,36.9124,1600.0
2014-05-09 13:55:00,49.89,49.9,49.89,49.9,500.0,36.9124,36.9198,36.9124,36.9198,500.0
2014-05-09 14:00:00,49.89,49.89,49.87,49.89,5400.0,36.9124,36.9124,36.8976,36.9124,5400.0
2014-05-09 14:05:00,49.88,49.88,49.86,49.86,4500.0,36.905,36.905,36.8902,36.8902,4500.0
2014-05-09 14:10:00,49.87,49.87,49.85,49.85,3500.0,36.8976,36.8976,36.8828,36.8828,3500.0
2014-05-09 14:15:00,49.82,49.84,49.82,49.83,1700.0,36.8606,36.8754,36.8606,36.868,1700.0
2014-05-09 14:20:00,49.84,49.85,49.83,49.84,13000.0,36.8754,36.8828,36.868,36.8754,13000.0
2014-05-09 14:25:00,49.84,49.84,49.82,49.83,10100.0,36.8754,36.8754,36.8606,36.868,10100.0
2014-05-09 14:30:00,49.84,49.85,49.82,49.82,2100.0,36.8754,36.8828,36.8606,36.8606,2100.0
2014-05-09 14:35:00,49.81,49.83,49.81,49.83,4600.0,36.8532,36.868,36.8532,36.868,4600.0
2014-05-09 14:40:00,49.82,49.83,49.81,49.81,5700.0,36.8606,36.868,36.8532,36.8532,5700.0
2014-05-09 14:45:00,49.82,49.83,49.82,49.82,1600.0,36.8606,36.868,36.8606,36.8606,1600.0
2014-05-09 14:50:00,49.83,49.84,49.82,49.84,10800.0,36.868,36.8754,36.8606,36.8754,10800.0
2014-05-09 14:55:00,49.84,49.89,49.84,49.89,9800.0,36.8754,36.9124,36.8754,36.9124,9800.0
2014-05-09 15:00:00,49.88,49.89,49.87,49.88,9400.0,36.905,36.9124,36.8976,36.905,9400.0
2014-05-09 15:05:00,49.89,49.89,49.87,49.89,1100.0,36.9124,36.9124,36.8976,36.9124,1100.0
2014-05-09 15:10:00,49.88,49.89,49.87,49.88,25800.0,36.905,36.9124,36.8976,36.905,25800.0
2014-05-09 15:15:00,49.88,49.88,49.85,49.86,9600.0,36.905,36.905,36.8828,36.8902,9600.0
2014-05-09 15:20:00,49.87,49.87,49.85,49.85,12000.0,36.8976,36.8976,36.8828,36.8828,12000.0
2014-05-09 15:25:00,49.86,49.87,49.86,49.86,7300.0,36.8902,36.8976,36.8902,36.8902,7300.0
2014-05-09 15:30:00,49.87,49.87,49.84,49.84,2300.0,36.8976,36.8976,36.8754,36.8754,2300.0
2014-05-09 15:35:00,49.86,49.88,49.84,49.87,14100.0,36.8902,36.905,36.8754,36.8976,14100.0
2014-05-09 15:40:00,49.87,49.88,49.87,49.87,2900.0,36.8976,36.905,36.8976,36.8976,2900.0
2014-05-09 15:45:00,49.87,49.87,49.86,49.87,5100.0,36.8976,36.8976,36.8902,36.8976,5100.0
2014-05-09 15:50:00,49.87,49.87,49.86,49.86,5800.0,36.8976,36.8976,36.8902,36.8902,5800.0
2014-05-09 15:55:00,49.87,49.87,49.84,49.85,53200.0,36.8976,36.8976,36.8754,36.8828,53200.0
2014-05-12 09:30:00,50.32,50.43,50.28,50.43,20900.0,37.2305,37.3119,37.2009,37.3119,20900.0
2014-05-12 09:35:00,50.42,50.42,50.35,50.35,6100.0,37.3045,37.3045,37.2527,37.2527,6100.0
2014-05-12 09:40:00,50.37,50.42,50.37,50.42,700.0,37.2675,37.3045,37.2675,37.3045,700.0
2014-05-12 09:45:00,50.43,50.44,50.4,50.4,2900.0,37.3119,37.3193,37.2897,37.2897,2900.0
2014-05-12 09:50:00,50.39,50.39,50.35,50.37,600.0,37.2823,37.2823,37.2527,37.2675,600.0
2014-05-12 09:55:00,50.37,50.4,50.37,50.4,2100.0,37.2675,37.2897,37.2675,37.2897,2100.0
2014-05-12 10:00:00,50.4,50.4,50.36,50.36,12000.0,37.2897,37.2897,37.2601,37.2601,12000.0
2014-05-12 10:05:00,50.36,50.38,50.35,50.35,700.0,37.2601,37.2749,37.2527,37.2527,700.0
2014-05-12 10:10:00,50.37,50.38,50.37,50.38,600.0,37.2675,37.2749,37.2675,37.2749,600.0
2014-05-12 10:15:00,50.37,50.39,50.36,50.37,800.0,37.2675,37.2823,37.2601,37.2675,800.0
2014-05-12 10:20:00,50.38,50.4,50.38,50.38,2300.0,37.2749,37.2897,37.2749,37.2749,2300.0
2014-05-12 10:25:00,50.4,50.4,50.39,50.39,800.0,37.2897,37.2897,37.2823,37.2823,800.0
2014-05-12 10:30:00,50.4,50.4,50.4,50.4,100.0,37.2897,37.2897,37.2897,37.2897,100.0
2014-05-12 10:35:00,50.41,50.41,50.4,50.41,3700.0,37.2971,37.2971,37.2897,37.2971,3700.0
2014-05-12 10:40:00,50.41,50.41,50.37,50.39,1400.0,37.2971,37.2971,37.2675,37.2823,1400.0
2014-05-12 10:45:00,50.38,50.38,50.37,50.37,800.0,37.2749,37.2749,37.2675,37.2675,800.0
2014-05-12 10:50:00,50.37,50.37,50.34,50.34,1000.0,37.2675,37.2675,37.2453,37.2453,1000.0
2014-05-12 10:55:00,50.34,50.35,50.33,50.33,1100.0,37.2453,37.2527,37.2379,37.2379,1100.0
2014-05-12 11:00:00,50.35,50.38,50.35,50.37,1400.0,37.2527,37.2749,37.2527,37.2675,1400.0
2014-05-12 11:05:00,50.39,50.39,50.39,50.39,100.0,37.2823,37.2823,37.2823,37.2823,100.0
2014-05-12 11:10:00,50.38,50.38,50.35,50.36,12700.0,37.2749,37.2749,37.2527,37.2601,12700.0
2014-05-12 11:15:00,50.36,50.36,50.36,50.36,2900.0,37.2601,37.2601,37.2601,37.2601,2900.0
2014-05-12 11:20:00,50.35,50.37,50.35,50.35,1800.0,37.2527,37.2675,37.2527,37.2527,1800.0
2014-05-12 11:25:00,50.36,50.36,50.35,50.36,6300.0,37.2601,37.2601,37.2527,37.2601,6300.0
2014-05-12 11:30:00,50.35,50.38,50.35,50.36,15900.0,37.2527,37.2749,37.2527,37.2601,15900.0
2014-05-12 11:35:00,50.36,50.36,50.36,50.36,300.0,37.2601,37.2601,37.2601,37.2601,300.0
2014-05-12 11:40:00,50.35,50.37,50.35,50.37,25200.0,37.2527,37.2675,37.2527,37.2675,25200.0
2014-05-12 11:45:00,50.38,50.39,50.38,50.39,1300.0,37.2749,37.2823,37.2749,37.2823,1300.0
2014-05-12 11:50:00,50.4,50.4,50.37,50.37,8800.0,37.2897,37.2897,37.2675,37.2675,8800.0
2014-05-12 11:55:00,50.37,50.37,50.36,50.37,4200.0,37.2675,37.2675,37.2601,37.2675,4200.0
2014-05-12 12:00:00,50.37,50.38,50.36,50.36,4800.0,37.2675,37.2749,37.2601,37.2601,4800.0
2014-05-12 12:05:00,50.38,50.39,50.37,50.37,1300.0,37.2749,37.2823,37.2675,37.2675,1300.0
2014-05-12 12:10:00,50.38,50.4,50.37,50.38,7800.0,37.2749,37.2897,37.2675,37.2749,7800.0
2014-05-12 12:15:00,50.39,50.4,50.38,50.38,35400.0,37.2823,37.2897,37.2749,37.2749,35400.0
2014-05-12 12:20:00,50.4,50.4,50.37,50.38,41300.0,37.2897,37.2897,37.2675,37.2749,41300.0
2014-05-12 12:25:00,50.38,50.38,50.38,50.38,2900.0,37.2749,37.2749,37.2749,37.2749,2900.0
2014-05-12 12:30:00,50.36,50.37,50.36,50.36,8700.0,37.2601,37.2675,37.2601,37.2601,8700.0
2014-05-12 12:35:00,50.36,50.36,50.35,50.35,800.0,37.2601,37.2601,37.2527,37.2527,800.0
2014-05-12 12:40:00,50.35,50.35,50.32,50.32,3000.0,37.2527,37.2527,37.2305,37.2305,3000.0
2014-05-12 12:45:00,50.32,50.32,50.32,50.32,300.0,37.2305,37.2305,37.2305,37.2305,300.0
2014-05-12 12:50:00,50.33,50.33,50.32,50.33,2200.0,37.2379,37.2379,37.2305,37.2379,2200.0
2014-05-12 12:55:00,50.33,50.33,50.33,50.33,100.0,37.2379,37.2379,37.2379,37.2379,100.0
2014-05-12 13:00:00,50.34,50.36,50.34,50.36,1100.0,37.2453,37.2601,37.2453,37.2601,1100.0
2014-05-12 13:05:00,50.35,50.36,50.35,50.35,1300.0,37.2527,37.2601,37.2527,37.2527,1300.0
2014-05-12 13:10:00,50.35,50.36,50.35,50.36,2800.0,37.2527,37.2601,37.2527,37.2601,2800.0
2014-05-12 13:15:00,50.36,50.36,50.35,50.36,1600.0,37.2601,37.2601,37.2527,37.2601,1600.0
2014-05-12 13:20:00,50.35,50.35,50.35,50.35,1400.0,37.2527,37.2527,37.2527,37.2527,1400.0
2014-05-12 13:25:00,50.36,50.36,50.36,50.36,100.0,37.2601,37.2601,37.2601,37.2601,100.0
2014-05-12 13:30:00,50.37,50.37,50.37,50.37,300.0,37.2675,37.2675,37.2675,37.2675,300.0
2014-05-12 13:35:00,50.37,50.39,50.37,50.39,1600.0,37.2675,37.2823,37.2675,37.2823,1600.0
2014-05-12 13:40:00,50.39,50.39,50.38,50.39,14100.0,37.2823,37.2823,37.2749,37.2823,14100.0
2014-05-12 13:45:00,50.39,50.4,50.38,50.39,3000.0,37.2823,37.2897,37.2749,37.2823,3000.0
2014-05-12 13:50:00,50.4,50.4,50.38,50.39,6900.0,37.2897,37.2897,37.2749,37.2823,6900.0
2014-05-12 13:55:00,50.4,50.4,50.37,50.4,3000.0,37.2897,37.2897,37.2675,37.2897,3000.0
2014-05-12 14:00:00,50.39,50.39,50.37,50.38,700.0,37.2823,37.2823,37.2675,37.2749,700.0
2014-05-12 14:05:00,50.36,50.38,50.36,50.38,9900.0,37.2601,37.2749,37.2601,37.2749,9900.0
2014-05-12 14:10:00,50.37,50.38,50.37,50.37,3300.0,37.2675,37.2749,37.2675,37.2675,3300.0
2014-05-12 14:15:00,50.38,50.4,50.37,50.38,10700.0,37.2749,37.2897,37.2675,37.2749,10700.0
2014-05-12 14:20:00,50.38,50.39,50.38,50.38,700.0,37.2749,37.2823,37.2749,37.2749,700.0
2014-05-12 14:25:00,50.39,50.39,50.37,50.38,8000.0,37.2823,37.2823,37.2675,37.2749,8000.0
2014-05-12 14:30:00,50.38,50.39,50.38,50.39,800.0,37.2749,37.2823,37.2749,37.2823,800.0
2014-05-12 14:35:00,50.41,50.41,50.41,50.41,800.0,37.2971,37.2971,37.2971,37.2971,800.0
2014-05-12 14:40:00,50.41,50.41,50.4,50.4,700.0,37.2971,37.2971,37.2897,37.2897,700.0
2014-05-12 14:45:00,50.41,50.41,50.4,50.4,1500.0,37.2971,37.2971,37.2897,37.2897,1500.0
2014-05-12 14:50:00,50.4,50.42,50.4,50.41,4400.0,37.2897,37.3045,37.2897,37.2971,4400.0
2014-05-12 14:55:00,50.4,50.42,50.4,50.41,7800.0,37.2897,37.3045,37.2897,37.2971,7800.0
2014-05-12 15:00:00,50.4,50.42,50.4,50.41,6100.0,37.2897,37.3045,37.2897,37.2971,6100.0
2014-05-12 15:05:00,50.41,50.41,50.39,50.41,6100.0,37.2971,37.2971,37.2823,37.2971,6100.0
2014-05-12 15:10:00,50.41,50.41,50.41,50.41,900.0,37.2971,37.2971,37.2971,37.2971,900.0
2014-05-12 15:15:00,50.41,50.42,50.4,50.42,9200.0,37.2971,37.3045,37.2897,37.3045,9200.0
2014-05-12 15:20:00,50.43,50.43,50.42,50.42,6500.0,37.3119,37.3119,37.3045,37.3045,6500.0
2014-05-12 15:25:00,50.43,50.43,50.43,50.43,2400.0,37.3119,37.3119,37.3119,37.3119,2400.0
2014-05-12 15:30:00,50.44,50.47,50.42,50.47,10600.0,37.3193,37.3415,37.3045,37.3415,10600.0
2014-05-12 15:35:00,50.47,50.52,50.47,50.51,13800.0,37.3415,37.3785,37.3415,37.3711,13800.0
2014-05-12 15:40:00,50.53,50.56,50.52,50.56,14100.0,37.3859,37.4081,37.3785,37.4081,14100.0
2014-05-12 15:45:00,50.57,50.58,50.55,50.57,3100.0,37.4155,37.4229,37.4007,37.4155,3100.0
2014-05-12 15:50:00,50.56,50.58,50.55,50.55,11800.0,37.4081,37.4229,37.4007,37.4007,11800.0
2014-05-12 15:55:00,50.55,50.57,50.53,50.57,22000.0,37.4007,37.4155,37.3859,37.4155,22000.0
2014-05-13 09:30:00,50.77,50.77,50.61,50.65,107000.0,37.5635,37.5635,37.4451,37.4747,107000.0
2014-05-13 09:35:00,50.65,50.65,50.62,50.64,33900.0,37.4747,37.4747,37.4525,37.4673,33900.0
2014-05-13 09:40:00,50.64,50.68,50.64,50.66,32300.0,37.4673,37.4969,37.4673,37.4821,32300.0
2014-05-13 09:45:00,50.66,50.71,50.66,50.7,14600.0,37.4821,37.5191,37.4821,37.5117,14600.0
2014-05-13 09:50:00,50.7,50.71,50.67,50.67,7300.0,37.5117,37.5191,37.4895,37.4895,7300.0
2014-05-13 09:55:00,50.69,50.7,50.69,50.7,32400.0,37.5043,37.5117,37.5043,37.5117,32400.0
2014-05-13 10:00:00,50.71,50.71,50.66,50.66,3500.0,37.5191,37.5191,37.4821,37.4821,3500.0
2014-05-13 10:05:00,50.68,50.68,50.64,50.67,1100.0,37.4969,37.4969,37.4673,37.4895,1100.0
2014-05-13 10:10:00,50.65,50.68,50.65,50.67,800.0,37.4747,37.4969,37.4747,37.4895,800.0
2014-05-13 10:15:00,50.65,50.68,50.65,50.67,9700.0,37.4747,37.4969,37.4747,37.4895,9700.0
2014-05-13 10:20:00,50.68,50.69,50.63,50.64,16500.0,37.4969,37.5043,37.4599,37.4673,16500.0
2014-05-13 10:25:00,50.65,50.67,50.65,50.67,1600.0,37.4747,37.4895,37.4747,37.4895,1600.0
2014-05-13 10:30:00,50.67,50.68,50.67,50.68,2600.0,37.4895,37.4969,37.4895,37.4969,2600.0
2014-05-13 10:35:00,50.69,50.69,50.68,50.68,1200.0,37.5043,37.5043,37.4969,37.4969,1200.0
2014-05-13 10:40:00,50.7,50.72,50.7,50.71,4700.0,37.5117,37.5265,37.5117,37.5191,4700.0
2014-05-13 10:45:00,50.72,50.72,50.71,50.71,1200.0,37.5265,37.5265,37.5191,37.5191,1200.0
2014-05-13 10:50:00,50.71,50.74,50.71,50.72,1300.0,37.5191,37.5413,37.5191,37.5265,1300.0
2014-05-13 10:55:00,50.73,50.73,50.71,50.71,600.0,37.5339,37.5339,37.5191,37.5191,600.0
2014-05-13 11:00:00,50.71,50.73,50.71,50.71,1600.0,37.5191,37.5339,37.5191,37.5191,1600.0
2014-05-13 11:05:00,50.7,50.71,50.68,50.71,1700.0,37.5117,37.5191,37.4969,37.5191,1700.0
2014-05-13 11:10:00,50.69,50.69,50.68,50.69,2300.0,37.5043,37.5043,37.4969,37.5043,2300.0
2014-05-13 11:15:00,50.7,50.7,50.68,50.69,2800.0,37.5117,37.5117,37.4969,37.5043,2800.0
2014-05-13 11:20:00,50.69,50.69,50.68,50.69,1700.0,37.5043,37.5043,37.4969,37.5043,1700.0
2014-05-13 11:25:00,50.7,50.72,50.7,50.72,1600.0,37.5117,37.5265,37.5117,37.5265,1600.0
2014-05-13 11:30:00,50.72,50.72,50.72,50.72,1300.0,37.5265,37.5265,37.5265,37.5265,1300.0
2014-05-13 11:35:00,50.75,50.75,50.73,50.73,29400.0,37.5487,37.5487,37.5339,37.5339,29400.0
2014-05-13 11:40:00,50.73,50.74,50.73,50.74,7600.0,37.5339,37.5413,37.5339,37.5413,7600.0
2014-05-13 11:45:00,50.73,50.75,50.72,50.75,4300.0,37.5339,37.5487,37.5265,37.5487,4300.0
2014-05-13 11:50:00,50.74,50.79,50.74,50.79,10300.0,37.5413,37.5783,37.5413,37.5783,10300.0
2014-05-13 11:55:00,50.79,50.79,50.77,50.77,5200.0,37.5783,37.5783,37.5635,37.5635,5200.0
2014-05-13 12:00:00,50.76,50.78,50.76,50.78,2400.0,37.5561,37.5709,37.5561,37.5709,2400.0
2014-05-13 12:05:00,50.78,50.81,50.78,50.79,2700.0,37.5709,37.5931,37.5709,37.5783,2700.0
2014-05-13 12:10:00,50.78,50.8,50.78,50.8,1500.0,37.5709,37.5857,37.5709,37.5857,1500.0
2014-05-13 12:15:00,50.8,50.81,50.8,50.81,1300.0,37.5857,37.5931,37.5857,37.5931,1300.0
2014-05-13 12:20:00,50.8,50.81,50.79,50.8,2900.0,37.5857,37.5931,37.5783,37.5857,2900.0
2014-05-13 12:25:00,50.81,50.81,50.81,50.81,3800.0,37.5931,37.5931,37.5931,37.5931,3800.0
2014-05-13 12:30:00,50.8,50.8,50.8,50.8,900.0,37.5857,37.5857,37.5857,37.5857,900.0
2014-05-13 12:35:00,50.81,50.82,50.81,50.82,6200.0,37.5931,37.6005,37.5931,37.6005,6200.0
2014-05-13 12:40:00,50.82,50.84,50.82,50.84,6100.0,37.6005,37.6153,37.6005,37.6153,6100.0
2014-05-13 12:45:00,50.84,50.86,50.84,50.86,6100.0,37.6153,37.6301,37.6153,37.6301,6100.0
2014-05-13 12:50:00,50.85,50.85,50.84,50.85,2500.0,37.6227,37.6227,37.6153,37.6227,2500.0
2014-05-13 12:55:00,50.85,50.86,50.85,50.85,2700.0,37.6227,37.6301,37.6227,37.6227,2700.0
2014-05-13 13:00:00,50.85,50.86,50.85,50.86,2100.0,37.6227,37.6301,37.6227,37.6301,2100.0
2014-05-13 13:05:00,50.86,50.86,50.84,50.85,1900.0,37.6301,37.6301,37.6153,37.6227,1900.0
2014-05-13 13:10:00,50.84,50.85,50.8,50.8,3400.0,37.6153,37.6227,37.5857,37.5857,3400.0
2014-05-13 13:15:00,50.81,50.82,50.81,50.82,1200.0,37.5931,37.6005,37.5931,37.6005,1200.0
2014-05-13 13:20:00,50.85,50.86,50.85,50.86,11300.0,37.6227,37.6301,37.6227,37.6301,11300.0
2014-05-13 13:25:00,50.85,50.88,50.85,50.87,13800.0,37.6227,37.6449,37.6227,37.6375,13800.0
2014-05-13 13:30:00,50.88,50.89,50.88,50.89,26100.0,37.6449,37.6523,37.6449,37.6523,26100.0
2014-05-13 13:35:00,50.88,50.89,50.87,50.87,3300.0,37.6449,37.6523,37.6375,37.6375,3300.0
2014-05-13 13:40:00,50.88,50.88,50.85,50.85,2700.0,37.6449,37.6449,37.6227,37.6227,2700.0
2014-05-13 13:45:00,50.85,50.85,50.82,50.82,2300.0,37.6227,37.6227,37.6005,37.6005,2300.0
2014-05-13 13:50:00,50.82,50.83,50.82,50.83,2800.0,37.6005,37.6079,37.6005,37.6079,2800.0
2014-05-13 13:55:00,50.82,50.83,50.82,50.83,700.0,37.6005,37.6079,37.6005,37.6079,700.0
2014-05-13 14:00:00,50.83,50.84,50.83,50.84,1500.0,37.6079,37.6153,37.6079,37.6153,1500.0
2014-05-13 14:05:00,50.83,50.85,50.83,50.85,1500.0,37.6079,37.6227,37.6079,37.6227,1500.0
2014-05-13 14:10:00,50.85,50.85,50.85,50.85,3200.0,37.6227,37.6227,37.6227,37.6227,3200.0
2014-05-13 14:15:00,50.86,50.86,50.84,50.86,19900.0,37.6301,37.6301,37.6153,37.6301,19900.0
2014-05-13 14:20:00,50.85,50.87,50.85,50.86,4300.0,37.6227,37.6375,37.6227,37.6301,4300.0
2014-05-13 14:25:00,50.86,50.87,50.86,50.87,1900.0,37.6301,37.6375,37.6301,37.6375,1900.0
2014-05-13 14:30:00,50.87,50.89,50.87,50.89,10700.0,37.6375,37.6523,37.6375,37.6523,10700.0
2014-05-13 14:35:00,50.89,50.89,50.87,50.87,6900.0,37.6523,37.6523,37.6375,37.6375,6900.0
2014-05-13 14:40:00,50.88,50.88,50.86,50.87,11900.0,37.6449,37.6449,37.6301,37.6375,11900.0
2014-05-13 14:45:00,50.88,50.89,50.87,50.88,14700.0,37.6449,37.6523,37.6375,37.6449,14700.0
2014-05-13 14:50:00,50.88,50.89,50.88,50.89,5700.0,37.6449,37.6523,37.6449,37.6523,5700.0
2014-05-13 14:55:00,50.89,50.89,50.88,50.89,16900.0,37.6523,37.6523,37.6449,37.6523,16900.0
2014-05-13 15:00:00,50.89,50.9,50.88,50.9,5800.0,37.6523,37.6597,37.6449,37.6597,5800.0
2014-05-13 15:05:00,50.9,50.9,50.89,50.89,11500.0,37.6597,37.6597,37.6523,37.6523,11500.0
2014-05-13 15:10:00,50.89,50.89,50.86,50.86,6200.0,37.6523,37.6523,37.6301,37.6301,6200.0
2014-05-13 15:15:00,50.86,50.87,50.86,50.87,38400.0,37.6301,37.6375,37.6301,37.6375,38400.0
2014-05-13 15:20:00,50.87,50.87,50.85,50.85,2000.0,37.6375,37.6375,37.6227,37.6227,2000.0
2014-05-13 15:25:00,50.84,50.84,50.82,50.83,8000.0,37.6153,37.6153,37.6005,37.6079,8000.0
2014-05-13 15:30:00,50.82,50.82,50.76,50.77,6400.0,37.6005,37.6005,37.5561,37.5635,6400.0
2014-05-13 15:35:00,50.76,50.77,50.76,50.76,10700.0,37.5561,37.5635,37.5561,37.5561,10700.0
2014-05-13 15:40:00,50.75,50.76,50.73,50.76,6000.0,37.5487,37.5561,37.5339,37.5561,6000.0
2014-05-13 15:45:00,50.75,50.77,50.74,50.74,3900.0,37.5487,37.5635,37.5413,37.5413,3900.0
2014-05-13 15:50:00,50.75,50.76,50.74,50.74,4600.0,37.5487,37.5561,37.5413,37.5413,4600.0
2014-05-13 15:55:00,50.74,50.74,50.7,50.74,22100.0,37.5413,37.5413,37.5117,37.5413,22100.0
2014-05-14 09:30:00,50.92,51.03,50.7,51.03,82100.0,37.6745,37.7559,37.5117,37.7559,82100.0
2014-05-14 09:35:00,50.98,50.99,50.96,50.96,4900.0,37.7189,37.7263,37.7041,37.7041,4900.0
2014-05-14 09:40:00,50.98,50.98,50.95,50.97,14200.0,37.7189,37.7189,37.6967,37.7115,14200.0
2014-05-14 09:45:00,50.97,50.97,50.94,50.94,6700.0,37.7115,37.7115,37.6893,37.6893,6700.0
2014-05-14 09:50:00,50.97,50.98,50.96,50.97,8000.0,37.7115,37.7189,37.7041,37.7115,8000.0
2014-05-14 09:55:00,50.99,50.99,50.98,50.99,800.0,37.7263,37.7263,37.7189,37.7263,800.0
2014-05-14 10:00:00,51.01,51.02,51.0,51.02,5500.0,37.7411,37.7485,37.7337,37.7485,5500.0
2014-05-14 10:05:00,51.01,51.01,50.98,50.99,2700.0,37.7411,37.7411,37.7189,37.7263,2700.0
2014-05-14 10:10:00,50.99,50.99,50.95,50.97,9300.0,37.7263,37.7263,37.6967,37.7115,9300.0
2014-05-14 10:15:00,50.97,50.98,50.93,50.96,32800.0,37.7115,37.7189,37.6819,37.7041,32800.0
2014-05-14 10:20:00,50.95,50.97,50.94,50.96,72200.0,37.6967,37.7115,37.6893,37.7041,72200.0
2014-05-14 10:25:00,50.95,50.98,50.94,50.98,9200.0,37.6967,37.7189,37.6893,37.7189,9200.0
2014-05-14 10:30:00,50.98,51.0,50.98,50.99,6800.0,37.7189,37.7337,37.7189,37.7263,6800.0
2014-05-14 10:35:00,51.01,51.03,51.01,51.01,17300.0,37.7411,37.7559,37.7411,37.7411,17300.0
2014-05-14 10:40:00,51.03,51.05,51.02,51.05,11900.0,37.7559,37.7706,37.7485,37.7706,11900.0
2014-05-14 10:45:00,51.04,51.08,51.03,51.08,4600.0,37.7632,37.7928,37.7559,37.7928,4600.0
2014-05-14 10:50:00,51.08,51.09,51.05,51.06,9300.0,37.7928,37.8002,37.7706,37.778,9300.0
2014-05-14 10:55:00,51.06,51.07,51.05,51.06,12200.0,37.778,37.7854,37.7706,37.778,12200.0
2014-05-14 11:00:00,51.06,51.07,51.04,51.05,3300.0,37.778,37.7854,37.7632,37.7706,3300.0
2014-05-14 11:05:00,51.05,51.07,51.05,51.07,6000.0,37.7706,37.7854,37.7706,37.7854,6000.0
2014-05-14 11:10:00,51.07,51.09,51.07,51.09,28900.0,37.7854,37.8002,37.7854,37.8002,28900.0
2014-05-14 11:15:00,51.08,51.12,51.08,51.12,16200.0,37.7928,37.8224,37.7928,37.8224,16200.0
2014-05-14 11:20:00,51.11,51.15,51.11,51.14,62000.0,37.815,37.8446,37.815,37.8372,62000.0
2014-05-14 11:25:00,51.12,51.14,51.12,51.14,800.0,37.8224,37.8372,37.8224,37.8372,800.0
2014-05-14 11:30:00,51.15,51.15,51.14,51.14,8600.0,37.8446,37.8446,37.8372,37.8372,8600.0
2014-05-14 11:35:00,51.14,51.17,51.14,51.17,1300.0,37.8372,37.8594,37.8372,37.8594,1300.0
2014-05-14 11:40:00,51.17,51.17,51.15,51.17,4700.0,37.8594,37.8594,37.8446,37.8594,4700.0
2014-05-14 11:45:00,51.18,51.18,51.16,51.16,400.0,37.8668,37.8668,37.852,37.852,400.0
2014-05-14 11:50:00,51.16,51.17,51.16,51.16,1000.0,37.852,37.8594,37.852,37.852,1000.0
2014-05-14 11:55:00,51.17,51.17,51.16,51.16,8700.0,37.8594,37.8594,37.852,37.852,8700.0
2014-05-14 12:00:00,51.17,51.19,51.17,51.19,7900.0,37.8594,37.8742,37.8594,37.8742,7900.0
2014-05-14 12:05:00,51.18,51.18,51.18,51.18,100.0,37.8668,37.8668,37.8668,37.8668,100.0
2014-05-14 12:10:00,51.18,51.19,51.18,51.18,2100.0,37.8668,37.8742,37.8668,37.8668,2100.0
2014-05-14 12:15:00,51.19,51.19,51.17,51.17,4800.0,37.8742,37.8742,37.8594,37.8594,4800.0
2014-05-14 12:20:00,51.17,51.17,51.16,51.16,700.0,37.8594,37.8594,37.852,37.852,700.0
2014-05-14 12:25:00,51.18,51.18,51.16,51.17,4800.0,37.8668,37.8668,37.852,37.8594,4800.0
2014-05-14 12:30:00,51.15,51.15,51.13,51.13,1100.0,37.8446,37.8446,37.8298,37.8298,1100.0
2014-05-14 12:35:00,51.14,51.14,51.13,51.13,1000.0,37.8372,37.8372,37.8298,37.8298,1000.0
2014-05-14 12:40:00,51.13,51.14,51.13,51.14,6100.0,37.8298,37.8372,37.8298,37.8372,6100.0
2014-05-14 12:45:00,51.13,51.15,51.13,51.15,1200.0,37.8298,37.8446,37.8298,37.8446,1200.0
2014-05-14 12:50:00,51.14,51.15,51.14,51.14,900.0,37.8372,37.8446,37.8372,37.8372,900.0
2014-05-14 12:55:00,51.14,51.15,51.14,51.14,3400.0,37.8372,37.8446,37.8372,37.8372,3400.0
2014-05-14 13:00:00,51.15,51.15,51.14,51.15,9800.0,37.8446,37.8446,37.8372,37.8446,9800.0
2014-05-14 13:05:00,51.14,51.15,51.14,51.14,8600.0,37.8372,37.8446,37.8372,37.8372,8600.0
2014-05-14 13:10:00,51.15,51.16,51.14,51.14,7100.0,37.8446,37.852,37.8372,37.8372,7100.0
2014-05-14 13:15:00,51.15,51.19,51.15,51.18,4000.0,37.8446,37.8742,37.8446,37.8668,4000.0
2014-05-14 13:20:00,51.19,51.19,51.19,51.19,6500.0,37.8742,37.8742,37.8742,37.8742,6500.0
2014-05-14 13:25:00,51.19,51.19,51.18,51.18,10900.0,37.8742,37.8742,37.8668,37.8668,10900.0
2014-05-14 13:30:00,51.18,51.18,51.16,51.16,3400.0,37.8668,37.8668,37.852,37.852,3400.0
2014-05-14 13:35:00,51.17,51.17,51.15,51.15,2100.0,37.8594,37.8594,37.8446,37.8446,2100.0
2014-05-14 13:40:00,51.15,51.16,51.15,51.15,1700.0,37.8446,37.852,37.8446,37.8446,1700.0
2014-05-14 13:45:00,51.16,51.17,51.15,51.15,3600.0,37.852,37.8594,37.8446,37.8446,3600.0
2014-05-14 13:50:00,51.17,51.17,51.16,51.16,13300.0,37.8594,37.8594,37.852,37.852,13300.0
2014-05-14 13:55:00,51.17,51.17,51.16,51.16,2800.0,37.8594,37.8594,37.852,37.852,2800.0
2014-05-14 14:00:00,51.17,51.17,51.16,51.17,7100.0,37.8594,37.8594,37.852,37.8594,7100.0
2014-05-14 14:05:00,51.17,51.18,51.16,51.16,6400.0,37.8594,37.8668,37.852,37.852,6400.0
2014-05-14 14:10:00,51.16,51.16,51.15,51.15,2300.0,37.852,37.852,37.8446,37.8446,2300.0
2014-05-14 14:15:00,51.15,51.15,51.15,51.15,400.0,37.8446,37.8446,37.8446,37.8446,400.0
2014-05-14 14:20:00,51.14,51.15,51.13,51.13,19100.0,37.8372,37.8446,37.8298,37.8298,19100.0
2014-05-14 14:25:00,51.12,51.12,51.09,51.09,600.0,37.8224,37.8224,37.8002,37.8002,600.0
2014-05-14 14:30:00,51.1,51.11,51.1,51.11,12700.0,37.8076,37.815,37.8076,37.815,12700.0
2014-05-14 14:35:00,51.1,51.1,51.09,51.09,6200.0,37.8076,37.8076,37.8002,37.8002,6200.0
2014-05-14 14:40:00,51.09,51.1,51.08,51.08,10700.0,37.8002,37.8076,37.7928,37.7928,10700.0
2014-05-14 14:45:00,51.09,51.09,51.05,51.06,5000.0,37.8002,37.8002,37.7706,37.778,5000.0
2014-05-14 14:50:00,51.05,51.07,51.05,51.06,3900.0,37.7706,37.7854,37.7706,37.778,3900.0
2014-05-14 14:55:00,51.06,51.07,51.05,51.05,27500.0,37.778,37.7854,37.7706,37.7706,27500.0
2014-05-14 15:00:00,51.05,51.06,51.03,51.05,2800.0,37.7706,37.778,37.7559,37.7706,2800.0
2014-05-14 15:05:00,51.04,51.05,51.02,51.02,8900.0,37.7632,37.7706,37.7485,37.7485,8900.0
2014-05-14 15:10:00,51.01,51.05,51.01,51.05,9800.0,37.7411,37.7706,37.7411,37.7706,9800.0
2014-05-14 15:15:00,51.04,51.04,51.03,51.04,14200.0,37.7632,37.7632,37.7559,37.7632,14200.0
2014-05-14 15:20:00,51.05,51.05,51.03,51.04,3800.0,37.7706,37.7706,37.7559,37.7632,3800.0
2014-05-14 15:25:00,51.04,51.05,51.03,51.04,8400.0,37.7632,37.7706,37.7559,37.7632,8400.0
2014-05-14 15:30:00,51.03,51.03,51.0,51.0,13900.0,37.7559,37.7559,37.7337,37.7337,13900.0
2014-05-14 15:35:00,51.01,51.01,50.97,50.98,17600.0,37.7411,37.7411,37.7115,37.7189,17600.0
2014-05-14 15:40:00,50.97,51.0,50.97,50.99,11400.0,37.7115,37.7337,37.7115,37.7263,11400.0
2014-05-14 15:45:00,51.0,51.01,50.99,51.01,26000.0,37.7337,37.7411,37.7263,37.7411,26000.0
2014-05-14 15:50:00,51.02,51.02,51.0,51.01,2100.0,37.7485,37.7485,37.7337,37.7411,2100.0
2014-05-14 15:55:00,51.0,51.05,51.0,51.05,16800.0,37.7337,37.7706,37.7337,37.7706,16800.0
2014-05-15 09:30:00,51.05,51.05,50.94,50.94,127100.0,37.7706,37.7706,37.6893,37.6893,127100.0
2014-05-15 09:35:00,50.95,50.96,50.94,50.94,23500.0,37.6967,37.7041,37.6893,37.6893,23500.0
2014-05-15 09:40:00,50.93,50.93,50.85,50.85,44600.0,37.6819,37.6819,37.6227,37.6227,44600.0
2014-05-15 09:45:00,50.85,50.86,50.83,50.83,28400.0,37.6227,37.6301,37.6079,37.6079,28400.0
2014-05-15 09:50:00,50.82,50.82,50.79,50.8,23800.0,37.6005,37.6005,37.5783,37.5857,23800.0
2014-05-15 09:55:00,50.8,50.8,50.73,50.77,22200.0,37.5857,37.5857,37.5339,37.5635,22200.0
2014-05-15 10:00:00,50.75,50.76,50.72,50.76,12400.0,37.5487,37.5561,37.5265,37.5561,12400.0
2014-05-15 10:05:00,50.76,50.76,50.64,50.64,27200.0,37.5561,37.5561,37.4673,37.4673,27200.0
2014-05-15 10:10:00,50.62,50.63,50.58,50.58,6100.0,37.4525,37.4599,37.4229,37.4229,6100.0
2014-05-15 10:15:00,50.54,50.63,50.54,50.63,6100.0,37.3933,37.4599,37.3933,37.4599,6100.0
2014-05-15 10:20:00,50.63,50.69,50.62,50.69,21900.0,37.4599,37.5043,37.4525,37.5043,21900.0
2014-05-15 10:25:00,50.69,50.69,50.62,50.65,27000.0,37.5043,37.5043,37.4525,37.4747,27000.0
2014-05-15 10:30:00,50.64,50.66,50.64,50.66,7400.0,37.4673,37.4821,37.4673,37.4821,7400.0
2014-05-15 10:35:00,50.66,50.66,50.64,50.64,19000.0,37.4821,37.4821,37.4673,37.4673,19000.0
2014-05-15 10:40:00,50.63,50.69,50.63,50.69,28800.0,37.4599,37.5043,37.4599,37.5043,28800.0
2014-05-15 10:45:00,50.68,50.69,50.65,50.66,11200.0,37.4969,37.5043,37.4747,37.4821,11200.0
2014-05-15 10:50:00,50.65,50.66,50.65,50.65,15200.0,37.4747,37.4821,37.4747,37.4747,15200.0
2014-05-15 10:55:00,50.66,50.66,50.65,50.66,6500.0,37.4821,37.4821,37.4747,37.4821,6500.0
2014-05-15 11:00:00,50.66,50.66,50.63,50.63,17800.0,37.4821,37.4821,37.4599,37.4599,17800.0
2014-05-15 11:05:00,50.64,50.64,50.6,50.6,8000.0,37.4673,37.4673,37.4377,37.4377,8000.0
2014-05-15 11:10:00,50.59,50.59,50.55,50.55,10800.0,37.4303,37.4303,37.4007,37.4007,10800.0
2014-05-15 11:15:00,50.54,50.55,50.52,50.54,13600.0,37.3933,37.4007,37.3785,37.3933,13600.0
2014-05-15 11:20:00,50.54,50.54,50.5,50.5,3200.0,37.3933,37.3933,37.3637,37.3637,3200.0
2014-05-15 11:25:00,50.5,50.52,50.5,50.5,30700.0,37.3637,37.3785,37.3637,37.3637,30700.0
2014-05-15 11:30:00,50.5,50.53,50.5,50.53,10600.0,37.3637,37.3859,37.3637,37.3859,10600.0
2014-05-15 11:35:00,50.55,50.57,50.54,50.57,12500.0,37.4007,37.4155,37.3933,37.4155,12500.0
2014-05-15 11:40:00,50.57,50.57,50.54,50.54,2600.0,37.4155,37.4155,37.3933,37.3933,2600.0
2014-05-15 11:45:00,50.52,50.53,50.5,50.51,10000.0,37.3785,37.3859,37.3637,37.3711,10000.0
2014-05-15 11:50:00,50.51,50.51,50.48,50.49,12800.0,37.3711,37.3711,37.3489,37.3563,12800.0
2014-05-15 11:55:00,50.47,50.47,50.44,50.45,5600.0,37.3415,37.3415,37.3193,37.3267,5600.0
2014-05-15 12:00:00,50.45,50.47,50.45,50.47,1100.0,37.3267,37.3415,37.3267,37.3415,1100.0
2014-05-15 12:05:00,50.47,50.52,50.47,50.52,17500.0,37.3415,37.3785,37.3415,37.3785,17500.0
2014-05-15 12:10:00,50.52,50.53,50.51,50.52,16700.0,37.3785,37.3859,37.3711,37.3785,16700.0
2014-05-15 12:15:00,50.53,50.53,50.52,50.53,1900.0,37.3859,37.3859,37.3785,37.3859,1900.0
2014-05-15 12:20:00,50.53,50.53,50.52,50.53,13900.0,37.3859,37.3859,37.3785,37.3859,13900.0
2014-05-15 12:25:00,50.52,50.54,50.52,50.54,6400.0,37.3785,37.3933,37.3785,37.3933,6400.0
2014-05-15 12:30:00,50.56,50.58,50.56,50.58,4800.0,37.4081,37.4229,37.4081,37.4229,4800.0
2014-05-15 12:35:00,50.58,50.61,50.58,50.59,11900.0,37.4229,37.4451,37.4229,37.4303,11900.0
2014-05-15 12:40:00,50.58,50.59,50.57,50.59,4000.0,37.4229,37.4303,37.4155,37.4303,4000.0
2014-05-15 12:45:00,50.58,50.59,50.58,50.59,800.0,37.4229,37.4303,37.4229,37.4303,800.0
2014-05-15 12:50:00,50.58,50.61,50.58,50.6,13000.0,37.4229,37.4451,37.4229,37.4377,13000.0
2014-05-15 12:55:00,50.61,50.62,50.61,50.62,6500.0,37.4451,37.4525,37.4451,37.4525,6500.0
2014-05-15 13:00:00,50.6,50.6,50.59,50.6,4300.0,37.4377,37.4377,37.4303,37.4377,4300.0
2014-05-15 13:05:00,50.57,50.57,50.57,50.57,5900.0,37.4155,37.4155,37.4155,37.4155,5900.0
2014-05-15 13:10:00,50.56,50.56,50.56,50.56,500.0,37.4081,37.4081,37.4081,37.4081,500.0
2014-05-15 13:15:00,50.57,50.57,50.55,50.57,8100.0,37.4155,37.4155,37.4007,37.4155,8100.0
2014-05-15 13:20:00,50.57,50.57,50.56,50.56,20700.0,37.4155,37.4155,37.4081,37.4081,20700.0
2014-05-15 13:25:00,50.54,50.54,50.54,50.54,7800.0,37.3933,37.3933,37.3933,37.3933,7800.0
2014-05-15 13:30:00,50.54,50.54,50.53,50.53,16100.0,37.3933,37.3933,37.3859,37.3859,16100.0
2014-05-15 13:35:00,50.53,50.53,50.52,50.53,3900.0,37.3859,37.3859,37.3785,37.3859,3900.0
2014-05-15 13:40:00,50.52,50.53,50.5,50.5,10400.0,37.3785,37.3859,37.3637,37.3637,10400.0
2014-05-15 13:45:00,50.51,50.51,50.49,50.5,2900.0,37.3711,37.3711,37.3563,37.3637,2900.0
2014-05-15 13:50:00,50.49,50.52,50.49,50.52,12700.0,37.3563,37.3785,37.3563,37.3785,12700.0
2014-05-15 13:55:00,50.52,50.53,50.52,50.53,12700.0,37.3785,37.3859,37.3785,37.3859,12700.0
2014-05-15 14:00:00,50.53,50.56,50.52,50.56,7200.0,37.3859,37.4081,37.3785,37.4081,7200.0
2014-05-15 14:05:00,50.57,50.6,50.56,50.6,12700.0,37.4155,37.4377,37.4081,37.4377,12700.0
2014-05-15 14:10:00,50.6,50.62,50.59,50.59,41100.0,37.4377,37.4525,37.4303,37.4303,41100.0
2014-05-15 14:15:00,50.59,50.59,50.54,50.54,14000.0,37.4303,37.4303,37.3933,37.3933,14000.0
2014-05-15 14:20:00,50.52,50.54,50.5,50.54,6300.0,37.3785,37.3933,37.3637,37.3933,6300.0
2014-05-15 14:25:00,50.57,50.57,50.55,50.57,34500.0,37.4155,37.4155,37.4007,37.4155,34500.0
2014-05-15 14:30:00,50.58,50.6,50.58,50.59,44800.0,37.4229,37.4377,37.4229,37.4303,44800.0
2014-05-15 14:35:00,50.61,50.64,50.61,50.62,17900.0,37.4451,37.4673,37.4451,37.4525,17900.0
2014-05-15 14:40:00,50.62,50.62,50.62,50.62,6400.0,37.4525,37.4525,37.4525,37.4525,6400.0
2014-05-15 14:45:00,50.62,50.63,50.61,50.62,10700.0,37.4525,37.4599,37.4451,37.4525,10700.0
2014-05-15 14:50:00,50.63,50.67,50.62,50.66,19400.0,37.4599,37.4895,37.4525,37.4821,19400.0
2014-05-15 14:55:00,50.66,50.66,50.62,50.64,33100.0,37.4821,37.4821,37.4525,37.4673,33100.0
2014-05-15 15:00:00,50.64,50.64,50.63,50.63,7500.0,37.4673,37.4673,37.4599,37.4599,7500.0
2014-05-15 15:05:00,50.62,50.63,50.59,50.61,11000.0,37.4525,37.4599,37.4303,37.4451,11000.0
2014-05-15 15:10:00,50.61,50.63,50.61,50.63,14700.0,37.4451,37.4599,37.4451,37.4599,14700.0
2014-05-15 15:15:00,50.62,50.63,50.61,50.61,12100.0,37.4525,37.4599,37.4451,37.4451,12100.0
2014-05-15 15:20:00,50.61,50.61,50.59,50.59,22800.0,37.4451,37.4451,37.4303,37.4303,22800.0
2014-05-15 15:25:00,50.59,50.6,50.57,50.58,31000.0,37.4303,37.4377,37.4155,37.4229,31000.0
2014-05-15 15:30:00,50.59,50.59,50.56,50.59,13300.0,37.4303,37.4303,37.4081,37.4303,13300.0
2014-05-15 15:35:00,50.6,50.66,50.6,50.65,15300.0,37.4377,37.4821,37.4377,37.4747,15300.0
2014-05-15 15:40:00,50.64,50.65,50.62,50.63,17000.0,37.4673,37.4747,37.4525,37.4599,17000.0
2014-05-15 15:45:00,50.63,50.64,50.63,50.63,15400.0,37.4599,37.4673,37.4599,37.4599,15400.0
2014-05-15 15:50:00,50.62,50.62,50.6,50.61,28700.0,37.4525,37.4525,37.4377,37.4451,28700.0
2014-05-15 15:55:00,50.61,50.63,50.6,50.63,26400.0,37.4451,37.4599,37.4377,37.4599,26400.0
2014-05-16 09:30:00,50.91,50.96,50.91,50.95,31700.0,37.6671,37.7041,37.6671,37.6967,31700.0
2014-05-16 09:35:00,50.95,50.95,50.9,50.92,18500.0,37.6967,37.6967,37.6597,37.6745,18500.0
2014-05-16 09:40:00,50.91,50.92,50.86,50.91,13200.0,37.6671,37.6745,37.6301,37.6671,13200.0
2014-05-16 09:45:00,50.91,50.91,50.88,50.9,12000.0,37.6671,37.6671,37.6449,37.6597,12000.0
2014-05-16 09:50:00,50.91,50.95,50.91,50.95,11300.0,37.6671,37.6967,37.6671,37.6967,11300.0
2014-05-16 09:55:00,50.95,50.96,50.89,50.94,18100.0,37.6967,37.7041,37.6523,37.6893,18100.0
2014-05-16 10:00:00,50.97,50.98,50.93,50.94,23600.0,37.7115,37.7189,37.6819,37.6893,23600.0
2014-05-16 10:05:00,50.93,50.93,50.88,50.89,21100.0,37.6819,37.6819,37.6449,37.6523,21100.0
2014-05-16 10:10:00,50.88,50.93,50.88,50.92,12700.0,37.6449,37.6819,37.6449,37.6745,12700.0
2014-05-16 10:15:00,50.93,51.03,50.93,51.03,15600.0,37.6819,37.7559,37.6819,37.7559,15600.0
2014-05-16 10:20:00,51.02,51.04,51.01,51.01,68100.0,37.7485,37.7632,37.7411,37.7411,68100.0
2014-05-16 10:25:00,51.02,51.03,51.02,51.02,23900.0,37.7485,37.7559,37.7485,37.7485,23900.0
2014-05-16 10:30:00,51.02,51.07,51.02,51.07,18500.0,37.7485,37.7854,37.7485,37.7854,18500.0
2014-05-16 10:35:00,51.08,51.12,51.08,51.12,4400.0,37.7928,37.8224,37.7928,37.8224,4400.0
2014-05-16 10:40:00,51.12,51.14,51.1,51.1,23900.0,37.8224,37.8372,37.8076,37.8076,23900.0
2014-05-16 10:45:00,51.11,51.12,51.1,51.11,8700.0,37.815,37.8224,37.8076,37.815,8700.0
2014-05-16 10:50:00,51.1,51.11,51.1,51.1,7200.0,37.8076,37.815,37.8076,37.8076,7200.0
2014-05-16 10:55:00,51.1,51.11,51.06,51.06,11000.0,37.8076,37.815,37.778,37.778,11000.0
2014-05-16 11:00:00,51.07,51.07,51.04,51.05,5400.0,37.7854,37.7854,37.7632,37.7706,5400.0
2014-05-16 11:05:00,51.05,51.06,51.04,51.06,15500.0,37.7706,37.778,37.7632,37.778,15500.0
2014-05-16 11:10:00,51.07,51.09,51.07,51.09,5900.0,37.7854,37.8002,37.7854,37.8002,5900.0
2014-05-16 11:15:00,51.09,51.12,51.09,51.12,8200.0,37.8002,37.8224,37.8002,37.8224,8200.0
2014-05-16 11:20:00,51.13,51.13,51.12,51.12,9300.0,37.8298,37.8298,37.8224,37.8224,9300.0
2014-05-16 11:25:00,51.12,51.13,51.11,51.12,10300.0,37.8224,37.8298,37.815,37.8224,10300.0
2014-05-16 11:30:00,51.12,51.16,51.12,51.15,16600.0,37.8224,37.852,37.8224,37.8446,16600.0
2014-05-16 11:35:00,51.15,51.15,51.14,51.15,10800.0,37.8446,37.8446,37.8372,37.8446,10800.0
2014-05-16 11:40:00,51.15,51.15,51.14,51.14,9400.0,37.8446,37.8446,37.8372,37.8372,9400.0
2014-05-16 11:45:00,51.14,51.15,51.14,51.15,6900.0,37.8372,37.8446,37.8372,37.8446,6900.0
2014-05-16 11:50:00,51.14,51.16,51.12,51.12,23500.0,37.8372,37.852,37.8224,37.8224,23500.0
2014-05-16 11:55:00,51.13,51.14,51.13,51.13,3900.0,37.8298,37.8372,37.8298,37.8298,3900.0
2014-05-16 12:00:00,51.13,51.14,51.13,51.14,7500.0,37.8298,37.8372,37.8298,37.8372,7500.0
2014-05-16 12:05:00,51.14,51.15,51.14,51.14,4600.0,37.8372,37.8446,37.8372,37.8372,4600.0
2014-05-16 12:10:00,51.14,51.15,51.14,51.14,11500.0,37.8372,37.8446,37.8372,37.8372,11500.0
2014-05-16 12:15:00,51.14,51.15,51.14,51.15,1800.0,37.8372,37.8446,37.8372,37.8446,1800.0
2014-05-16 12:20:00,51.16,51.16,51.16,51.16,7400.0,37.852,37.852,37.852,37.852,7400.0
2014-05-16 12:25:00,51.15,51.15,51.13,51.14,16800.0,37.8446,37.8446,37.8298,37.8372,16800.0
2014-05-16 12:30:00,51.14,51.14,51.13,51.14,4400.0,37.8372,37.8372,37.8298,37.8372,4400.0
2014-05-16 12:35:00,51.15,51.16,51.15,51.16,2600.0,37.8446,37.852,37.8446,37.852,2600.0
2014-05-16 12:40:00,51.15,51.15,51.13,51.13,10300.0,37.8446,37.8446,37.8298,37.8298,10300.0
2014-05-16 12:45:00,51.14,51.14,51.12,51.12,5300.0,37.8372,37.8372,37.8224,37.8224,5300.0
2014-05-16 12:50:00,51.11,51.12,51.11,51.12,1800.0,37.815,37.8224,37.815,37.8224,1800.0
2014-05-16 12:55:00,51.11,51.12,51.11,51.11,9000.0,37.815,37.8224,37.815,37.815,9000.0
2014-05-16 13:00:00,51.11,51.12,51.07,51.07,18600.0,37.815,37.8224,37.7854,37.7854,18600.0
2014-05-16 13:05:00,51.07,51.08,51.06,51.08,11200.0,37.7854,37.7928,37.778,37.7928,11200.0
2014-05-16 13:10:00,51.07,51.08,51.06,51.06,8000.0,37.7854,37.7928,37.778,37.778,8000.0
2014-05-16 13:15:00,51.07,51.09,51.06,51.09,5500.0,37.7854,37.8002,37.778,37.8002,5500.0
2014-05-16 13:20:00,51.08,51.09,51.08,51.08,3100.0,37.7928,37.8002,37.7928,37.7928,3100.0
2014-05-16 13:25:00,51.08,51.08,51.07,51.07,10400.0,37.7928,37.7928,37.7854,37.7854,10400.0
2014-05-16 13:30:00,51.07,51.09,51.07,51.09,8500.0,37.7854,37.8002,37.7854,37.8002,8500.0
2014-05-16 13:35:00,51.09,51.1,51.09,51.1,5700.0,37.8002,37.8076,37.8002,37.8076,5700.0
2014-05-16 13:40:00,51.09,51.1,51.08,51.09,14300.0,37.8002,37.8076,37.7928,37.8002,14300.0
2014-05-16 13:45:00,51.08,51.09,51.08,51.09,7400.0,37.7928,37.8002,37.7928,37.8002,7400.0
2014-05-16 13:50:00,51.09,51.09,51.08,51.09,6800.0,37.8002,37.8002,37.7928,37.8002,6800.0
2014-05-16 13:55:00,51.09,51.09,51.08,51.09,8400.0,37.8002,37.8002,37.7928,37.8002,8400.0
2014-05-16 14:00:00,51.09,51.09,51.06,51.07,7600.0,37.8002,37.8002,37.778,37.7854,7600.0
2014-05-16 14:05:00,51.07,51.08,51.06,51.08,4300.0,37.7854,37.7928,37.778,37.7928,4300.0
2014-05-16 14:10:00,51.08,51.09,51.08,51.08,2500.0,37.7928,37.8002,37.7928,37.7928,2500.0
2014-05-16 14:15:00,51.09,51.1,51.09,51.1,11800.0,37.8002,37.8076,37.8002,37.8076,11800.0
2014-05-16 14:20:00,51.1,51.1,51.09,51.09,2500.0,37.8076,37.8076,37.8002,37.8002,2500.0
2014-05-16 14:25:00,51.1,51.1,51.1,51.1,5200.0,37.8076,37.8076,37.8076,37.8076,5200.0
2014-05-16 14:30:00,51.1,51.1,51.09,51.1,9900.0,37.8076,37.8076,37.8002,37.8076,9900.0
2014-05-16 14:35:00,51.1,51.1,51.09,51.1,1200.0,37.8076,37.8076,37.8002,37.8076,1200.0
2014-05-16 14:40:00,51.1,51.12,51.09,51.12,12100.0,37.8076,37.8224,37.8002,37.8224,12100.0
2014-05-16 14:45:00,51.12,51.13,51.12,51.13,63600.0,37.8224,37.8298,37.8224,37.8298,63600.0
2014-05-16 14:50:00,51.13,51.15,51.13,51.15,56800.0,37.8298,37.8446,37.8298,37.8446,56800.0
2014-05-16 14:55:00,51.15,51.24,51.15,51.24,45100.0,37.8446,37.9112,37.8446,37.9112,45100.0
2014-05-16 15:00:00,51.25,51.26,51.23,51.23,65100.0,37.9186,37.926,37.9038,37.9038,65100.0
2014-05-16 15:05:00,51.23,51.27,51.23,51.27,40700.0,37.9038,37.9334,37.9038,37.9334,40700.0
2014-05-16 15:10:00,51.27,51.28,51.26,51.26,54900.0,37.9334,37.9408,37.926,37.926,54900.0
2014-05-16 15:15:00,51.26,51.27,51.26,51.26,40800.0,37.926,37.9334,37.926,37.926,40800.0
2014-05-16 15:20:00,51.26,51.27,51.24,51.25,48600.0,37.926,37.9334,37.9112,37.9186,48600.0
2014-05-16 15:25:00,51.24,51.25,51.23,51.23,50200.0,37.9112,37.9186,37.9038,37.9038,50200.0
2014-05-16 15:30:00,51.24,51.26,51.23,51.26,46200.0,37.9112,37.926,37.9038,37.926,46200.0
2014-05-16 15:35:00,51.26,51.28,51.26,51.27,171100.0,37.926,37.9408,37.926,37.9334,171100.0
2014-05-16 15:40:00,51.27,51.29,51.26,51.29,40700.0,37.9334,37.9482,37.926,37.9482,40700.0
2014-05-16 15:45:00,51.28,51.29,51.26,51.28,60700.0,37.9408,37.9482,37.926,37.9408,60700.0
2014-05-16 15:50:00,51.28,51.28,51.26,51.27,56100.0,37.9408,37.9408,37.926,37.9334,56100.0
2014-05-16 15:55:00,51.26,51.27,51.23,51.24,89800.0,37.926,37.9334,37.9038,37.9112,89800.0
2014-05-19 09:30:00,51.25,51.3,51.16,51.18,25000.0,37.9186,37.9556,37.852,37.8668,25000.0
2014-05-19 09:35:00,51.18,51.19,51.18,51.18,14400.0,37.8668,37.8742,37.8668,37.8668,14400.0
2014-05-19 09:40:00,51.19,51.22,51.19,51.22,7600.0,37.8742,37.8964,37.8742,37.8964,7600.0
2014-05-19 09:45:00,51.22,51.23,51.19,51.2,7800.0,37.8964,37.9038,37.8742,37.8816,7800.0
2014-05-19 09:50:00,51.2,51.2,51.18,51.19,14000.0,37.8816,37.8816,37.8668,37.8742,14000.0
2014-05-19 09:55:00,51.18,51.2,51.18,51.2,3800.0,37.8668,37.8816,37.8668,37.8816,3800.0
2014-05-19 10:00:00,51.2,51.2,51.16,51.18,10900.0,37.8816,37.8816,37.852,37.8668,10900.0
2014-05-19 10:05:00,51.18,51.19,51.18,51.19,4500.0,37.8668,37.8742,37.8668,37.8742,4500.0
2014-05-19 10:10:00,51.18,51.18,51.16,51.17,10900.0,37.8668,37.8668,37.852,37.8594,10900.0
2014-05-19 10:15:00,51.18,51.2,51.18,51.2,11100.0,37.8668,37.8816,37.8668,37.8816,11100.0
2014-05-19 10:20:00,51.21,51.22,51.2,51.21,10300.0,37.889,37.8964,37.8816,37.889,10300.0
2014-05-19 10:25:00,51.21,51.24,51.21,51.22,11300.0,37.889,37.9112,37.889,37.8964,11300.0
2014-05-19 10:30:00,51.22,51.23,51.21,51.21,10800.0,37.8964,37.9038,37.889,37.889,10800.0
2014-05-19 10:35:00,51.21,51.23,51.21,51.21,11400.0,37.889,37.9038,37.889,37.889,11400.0
2014-05-19 10:40:00,51.22,51.23,51.2,51.23,35200.0,37.8964,37.9038,37.8816,37.9038,35200.0
2014-05-19 10:45:00,51.23,51.24,51.21,51.21,288200.0,37.9038,37.9112,37.889,37.889,288200.0
2014-05-19 10:50:00,51.22,51.22,51.21,51.22,31900.0,37.8964,37.8964,37.889,37.8964,31900.0
2014-05-19 10:55:00,51.22,51.22,51.21,51.21,52100.0,37.8964,37.8964,37.889,37.889,52100.0
2014-05-19 11:00:00,51.21,51.24,51.2,51.24,45100.0,37.889,37.9112,37.8816,37.9112,45100.0
2014-05-19 11:05:00,51.24,51.26,51.23,51.26,53800.0,37.9112,37.926,37.9038,37.926,53800.0
2014-05-19 11:10:00,51.27,51.3,51.27,51.3,49400.0,37.9334,37.9556,37.9334,37.9556,49400.0
2014-05-19 11:15:00,51.3,51.3,51.29,51.29,119500.0,37.9556,37.9556,37.9482,37.9482,119500.0
2014-05-19 11:20:00,51.27,51.27,51.25,51.26,1500.0,37.9334,37.9334,37.9186,37.926,1500.0
2014-05-19 11:25:00,51.27,51.27,51.26,51.26,1900.0,37.9334,37.9334,37.926,37.926,1900.0
2014-05-19 11:30:00,51.26,51.27,51.26,51.26,25700.0,37.926,37.9334,37.926,37.926,25700.0
2014-05-19 11:35:00,51.27,51.27,51.27,51.27,3900.0,37.9334,37.9334,37.9334,37.9334,3900.0
2014-05-19 11:40:00,51.27,51.28,51.27,51.27,700.0,37.9334,37.9408,37.9334,37.9334,700.0
2014-05-19 11:45:00,51.28,51.29,51.28,51.28,5600.0,37.9408,37.9482,37.9408,37.9408,5600.0
2014-05-19 11:50:00,51.28,51.29,51.28,51.28,1700.0,37.9408,37.9482,37.9408,37.9408,1700.0
2014-05-19 11:55:00,51.29,51.29,51.28,51.29,8800.0,37.9482,37.9482,37.9408,37.9482,8800.0
2014-05-19 12:00:00,51.29,51.32,51.29,51.32,68800.0,37.9482,37.9704,37.9482,37.9704,68800.0
2014-05-19 12:05:00,51.32,51.33,51.31,51.33,240300.0,37.9704,37.9778,37.963,37.9778,240300.0
2014-05-19 12:10:00,51.32,51.33,51.31,51.32,14800.0,37.9704,37.9778,37.963,37.9704,14800.0
2014-05-19 12:15:00,51.3,51.31,51.3,51.31,83300.0,37.9556,37.963,37.9556,37.963,83300.0
2014-05-19 12:20:00,51.31,51.31,51.31,51.31,500.0,37.963,37.963,37.963,37.963,500.0
2014-05-19 12:25:00,51.3,51.3,51.3,51.3,5200.0,37.9556,37.9556,37.9556,37.9556,5200.0
2014-05-19 12:30:00,51.3,51.3,51.29,51.29,21400.0,37.9556,37.9556,37.9482,37.9482,21400.0
2014-05-19 12:35:00,51.29,51.29,51.26,51.26,4000.0,37.9482,37.9482,37.926,37.926,4000.0
2014-05-19 12:40:00,51.25,51.27,51.25,51.27,8000.0,37.9186,37.9334,37.9186,37.9334,8000.0
2014-05-19 12:45:00,51.26,51.28,51.26,51.28,48800.0,37.926,37.9408,37.926,37.9408,48800.0
2014-05-19 12:50:00,51.28,51.28,51.28,51.28,3900.0,37.9408,37.9408,37.9408,37.9408,3900.0
2014-05-19 12:55:00,51.29,51.29,51.28,51.28,2300.0,37.9482,37.9482,37.9408,37.9408,2300.0
2014-05-19 13:00:00,51.28,51.3,51.28,51.28,8000.0,37.9408,37.9556,37.9408,37.9408,8000.0
2014-05-19 13:05:00,51.29,51.29,51.29,51.29,400.0,37.9482,37.9482,37.9482,37.9482,400.0
2014-05-19 13:10:00,51.29,51.3,51.29,51.3,21700.0,37.9482,37.9556,37.9482,37.9556,21700.0
2014-05-19 13:15:00,51.29,51.29,51.28,51.28,6000.0,37.9482,37.9482,37.9408,37.9408,6000.0
2014-05-19 13:20:00,51.29,51.29,51.29,51.29,3000.0,37.9482,37.9482,37.9482,37.9482,3000.0
2014-05-19 13:25:00,51.28,51.29,51.28,51.29,7000.0,37.9408,37.9482,37.9408,37.9482,7000.0
2014-05-19 13:30:00,51.28,51.28,51.26,51.26,9600.0,37.9408,37.9408,37.926,37.926,9600.0
2014-05-19 13:35:00,51.27,51.27,51.26,51.27,400.0,37.9334,37.9334,37.926,37.9334,400.0
2014-05-19 13:40:00,51.28,51.28,51.27,51.28,800.0,37.9408,37.9408,37.9334,37.9408,800.0
2014-05-19 13:45:00,51.28,51.28,51.28,51.28,800.0,37.9408,37.9408,37.9408,37.9408,800.0
2014-05-19 13:50:00,51.28,51.29,51.28,51.29,2200.0,37.9408,37.9482,37.9408,37.9482,2200.0
2014-05-19 13:55:00,51.29,51.3,51.28,51.3,4700.0,37.9482,37.9556,37.9408,37.9556,4700.0
2014-05-19 14:00:00,51.29,51.31,51.29,51.3,29400.0,37.9482,37.963,37.9482,37.9556,29400.0
2014-05-19 14:05:00,51.3,51.3,51.28,51.29,57900.0,37.9556,37.9556,37.9408,37.9482,57900.0
2014-05-19 14:10:00,51.28,51.29,51.27,51.29,31500.0,37.9408,37.9482,37.9334,37.9482,31500.0
2014-05-19 14:15:00,51.29,51.29,51.28,51.29,5300.0,37.9482,37.9482,37.9408,37.9482,5300.0
2014-05-19 14:20:00,51.29,51.3,51.28,51.3,4100.0,37.9482,37.9556,37.9408,37.9556,4100.0
2014-05-19 14:25:00,51.29,51.3,51.27,51.27,75500.0,37.9482,37.9556,37.9334,37.9334,75500.0
2014-05-19 14:30:00,51.28,51.28,51.27,51.27,4300.0,37.9408,37.9408,37.9334,37.9334,4300.0
2014-05-19 14:35:00,51.27,51.29,51.27,51.28,6100.0,37.9334,37.9482,37.9334,37.9408,6100.0
2014-05-19 14:40:00,51.28,51.28,51.27,51.27,15500.0,37.9408,37.9408,37.9334,37.9334,15500.0
2014-05-19 14:45:00,51.27,51.28,51.27,51.27,3900.0,37.9334,37.9408,37.9334,37.9334,3900.0
2014-05-19 14:50:00,51.27,51.28,51.27,51.28,4900.0,37.9334,37.9408,37.9334,37.9408,4900.0
2014-05-19 14:55:00,51.27,51.27,51.26,51.26,8000.0,37.9334,37.9334,37.926,37.926,8000.0
2014-05-19 15:00:00,51.26,51.27,51.26,51.26,4500.0,37.926,37.9334,37.926,37.926,4500.0
2014-05-19 15:05:00,51.27,51.27,51.27,51.27,100.0,37.9334,37.9334,37.9334,37.9334,100.0
2014-05-19 15:10:00,51.27,51.28,51.26,51.26,3000.0,37.9334,37.9408,37.926,37.926,3000.0
2014-05-19 15:15:00,51.25,51.26,51.24,51.25,19800.0,37.9186,37.926,37.9112,37.9186,19800.0
2014-05-19 15:20:00,51.25,51.27,51.25,51.27,4600.0,37.9186,37.9334,37.9186,37.9334,4600.0
2014-05-19 15:25:00,51.26,51.28,51.26,51.28,12100.0,37.926,37.9408,37.926,37.9408,12100.0
2014-05-19 15:30:00,51.29,51.3,51.29,51.29,5500.0,37.9482,37.9556,37.9482,37.9482,5500.0
2014-05-19 15:35:00,51.3,51.3,51.29,51.3,1800.0,37.9556,37.9556,37.9482,37.9556,1800.0
2014-05-19 15:40:00,51.29,51.3,51.29,51.3,1200.0,37.9482,37.9556,37.9482,37.9556,1200.0
2014-05-19 15:45:00,51.3,51.31,51.3,51.3,900.0,37.9556,37.963,37.9556,37.9556,900.0
2014-05-19 15:50:00,51.29,51.3,51.28,51.29,3100.0,37.9482,37.9556,37.9408,37.9482,3100.0
2014-05-19 15:55:00,51.29,51.3,51.26,51.27,7000.0,37.9482,37.9556,37.926,37.9334,7000.0
2014-05-20 09:30:00,51.07,51.07,50.97,50.97,17800.0,37.7854,37.7854,37.7115,37.7115,17800.0
2014-05-20 09:35:00,50.97,50.98,50.95,50.96,4600.0,37.7115,37.7189,37.6967,37.7041,4600.0
2014-05-20 09:40:00,50.98,50.99,50.96,50.97,12600.0,37.7189,37.7263,37.7041,37.7115,12600.0
2014-05-20 09:45:00,50.97,50.99,50.97,50.98,6100.0,37.7115,37.7263,37.7115,37.7189,6100.0
2014-05-20 09:50:00,50.97,50.98,50.97,50.97,4700.0,37.7115,37.7189,37.7115,37.7115,4700.0
2014-05-20 09:55:00,50.95,50.95,50.92,50.92,5700.0,37.6967,37.6967,37.6745,37.6745,5700.0
2014-05-20 10:00:00,50.93,50.95,50.92,50.95,9300.0,37.6819,37.6967,37.6745,37.6967,9300.0
2014-05-20 10:05:00,50.96,50.96,50.94,50.94,4600.0,37.7041,37.7041,37.6893,37.6893,4600.0
2014-05-20 10:10:00,50.95,50.96,50.95,50.96,5400.0,37.6967,37.7041,37.6967,37.7041,5400.0
2014-05-20 10:15:00,50.97,51.0,50.97,51.0,5400.0,37.7115,37.7337,37.7115,37.7337,5400.0
2014-05-20 10:20:00,50.99,50.99,50.95,50.97,17500.0,37.7263,37.7263,37.6967,37.7115,17500.0
2014-05-20 10:25:00,50.97,50.99,50.96,50.96,2000.0,37.7115,37.7263,37.7041,37.7041,2000.0
2014-05-20 10:30:00,50.97,51.01,50.97,51.01,2200.0,37.7115,37.7411,37.7115,37.7411,2200.0
2014-05-20 10:35:00,51.02,51.03,51.02,51.02,3200.0,37.7485,37.7559,37.7485,37.7485,3200.0
2014-05-20 10:40:00,51.0,51.03,51.0,51.03,1600.0,37.7337,37.7559,37.7337,37.7559,1600.0
2014-05-20 10:45:00,51.03,51.03,51.0,51.01,7100.0,37.7559,37.7559,37.7337,37.7411,7100.0
2014-05-20 10:50:00,51.01,51.02,51.01,51.02,4500.0,37.7411,37.7485,37.7411,37.7485,4500.0
2014-05-20 10:55:00,51.02,51.09,51.02,51.09,2600.0,37.7485,37.8002,37.7485,37.8002,2600.0
2014-05-20 11:00:00,51.09,51.1,51.07,51.08,6800.0,37.8002,37.8076,37.7854,37.7928,6800.0
2014-05-20 11:05:00,51.08,51.08,51.07,51.07,2600.0,37.7928,37.7928,37.7854,37.7854,2600.0
2014-05-20 11:10:00,51.08,51.1,51.08,51.09,29800.0,37.7928,37.8076,37.7928,37.8002,29800.0
2014-05-20 11:15:00,51.09,51.1,51.09,51.1,8600.0,37.8002,37.8076,37.8002,37.8076,8600.0
2014-05-20 11:20:00,51.1,51.11,51.09,51.11,39500.0,37.8076,37.815,37.8002,37.815,39500.0
2014-05-20 11:25:00,51.11,51.11,51.09,51.1,16600.0,37.815,37.815,37.8002,37.8076,16600.0
2014-05-20 11:30:00,51.1,51.11,51.1,51.11,6400.0,37.8076,37.815,37.8076,37.815,6400.0
2014-05-20 11:35:00,51.11,51.13,51.11,51.13,3300.0,37.815,37.8298,37.815,37.8298,3300.0
2014-05-20 11:40:00,51.14,51.16,51.14,51.15,3600.0,37.8372,37.852,37.8372,37.8446,3600.0
2014-05-20 11:45:00,51.16,51.17,51.15,51.17,8200.0,37.852,37.8594,37.8446,37.8594,8200.0
2014-05-20 11:50:00,51.15,51.15,51.14,51.14,1500.0,37.8446,37.8446,37.8372,37.8372,1500.0
2014-05-20 11:55:00,51.14,51.14,51.13,51.13,20200.0,37.8372,37.8372,37.8298,37.8298,20200.0
2014-05-20 12:00:00,51.13,51.13,51.08,51.09,54100.0,37.8298,37.8298,37.7928,37.8002,54100.0
2014-05-20 12:05:00,51.08,51.1,51.07,51.08,4700.0,37.7928,37.8076,37.7854,37.7928,4700.0
2014-05-20 12:10:00,51.07,51.08,51.03,51.05,11800.0,37.7854,37.7928,37.7559,37.7706,11800.0
2014-05-20 12:15:00,51.04,51.07,51.03,51.07,10400.0,37.7632,37.7854,37.7559,37.7854,10400.0
2014-05-20 12:20:00,51.06,51.07,51.06,51.07,3100.0,37.778,37.7854,37.778,37.7854,3100.0
2014-05-20 12:25:00,51.06,51.06,51.03,51.03,8200.0,37.778,37.778,37.7559,37.7559,8200.0
2014-05-20 12:30:00,51.02,51.04,51.02,51.03,6900.0,37.7485,37.7632,37.7485,37.7559,6900.0
2014-05-20 12:35:00,51.02,51.02,51.0,51.0,3200.0,37.7485,37.7485,37.7337,37.7337,3200.0
2014-05-20 12:40:00,51.0,51.0,50.98,51.0,2500.0,37.7337,37.7337,37.7189,37.7337,2500.0
2014-05-20 12:45:00,50.99,50.99,50.98,50.98,2300.0,37.7263,37.7263,37.7189,37.7189,2300.0
2014-05-20 12:50:00,50.98,50.99,50.97,50.98,3600.0,37.7189,37.7263,37.7115,37.7189,3600.0
2014-05-20 12:55:00,50.98,50.98,50.97,50.98,1000.0,37.7189,37.7189,37.7115,37.7189,1000.0
2014-05-20 13:00:00,50.98,50.99,50.96,50.99,8500.0,37.7189,37.7263,37.7041,37.7263,8500.0
2014-05-20 13:05:00,50.99,50.99,50.98,50.98,1700.0,37.7263,37.7263,37.7189,37.7189,1700.0
2014-05-20 13:10:00,50.97,50.97,50.93,50.93,900.0,37.7115,37.7115,37.6819,37.6819,900.0
2014-05-20 13:15:00,50.92,50.92,50.89,50.89,4700.0,37.6745,37.6745,37.6523,37.6523,4700.0
2014-05-20 13:20:00,50.89,50.9,50.88,50.9,1500.0,37.6523,37.6597,37.6449,37.6597,1500.0
2014-05-20 13:25:00,50.9,50.92,50.9,50.92,3000.0,37.6597,37.6745,37.6597,37.6745,3000.0
2014-05-20 13:30:00,50.92,50.92,50.92,50.92,300.0,37.6745,37.6745,37.6745,37.6745,300.0
2014-05-20 13:35:00,50.92,50.92,50.89,50.9,23400.0,37.6745,37.6745,37.6523,37.6597,23400.0
2014-05-20 13:40:00,50.89,50.89,50.82,50.82,3800.0,37.6523,37.6523,37.6005,37.6005,3800.0
2014-05-20 13:45:00,50.83,50.83,50.79,50.79,9000.0,37.6079,37.6079,37.5783,37.5783,9000.0
2014-05-20 13:50:00,50.79,50.82,50.77,50.8,6500.0,37.5783,37.6005,37.5635,37.5857,6500.0
2014-05-20 13:55:00,50.81,50.83,50.8,50.81,4500.0,37.5931,37.6079,37.5857,37.5931,4500.0
2014-05-20 14:00:00,50.81,50.83,50.81,50.83,3600.0,37.5931,37.6079,37.5931,37.6079,3600.0
2014-05-20 14:05:00,50.83,50.84,50.83,50.84,900.0,37.6079,37.6153,37.6079,37.6153,900.0
2014-05-20 14:10:00,50.83,50.86,50.83,50.84,10900.0,37.6079,37.6301,37.6079,37.6153,10900.0
2014-05-20 14:15:00,50.84,50.85,50.83,50.85,1200.0,37.6153,37.6227,37.6079,37.6227,1200.0
2014-05-20 14:20:00,50.86,50.86,50.84,50.84,4000.0,37.6301,37.6301,37.6153,37.6153,4000.0
2014-05-20 14:25:00,50.83,50.84,50.79,50.79,1900.0,37.6079,37.6153,37.5783,37.5783,1900.0
2014-05-20 14:30:00,50.79,50.79,50.78,50.78,5600.0,37.5783,37.5783,37.5709,37.5709,5600.0
2014-05-20 14:35:00,50.77,50.78,50.75,50.75,6200.0,37.5635,37.5709,37.5487,37.5487,6200.0
2014-05-20 14:40:00,50.76,50.77,50.75,50.76,3200.0,37.5561,37.5635,37.5487,37.5561,3200.0
2014-05-20 14:45:00,50.75,50.8,50.75,50.79,7400.0,37.5487,37.5857,37.5487,37.5783,7400.0
2014-05-20 14:50:00,50.78,50.78,50.76,50.76,7300.0,37.5709,37.5709,37.5561,37.5561,7300.0
2014-05-20 14:55:00,50.75,50.77,50.74,50.74,3400.0,37.5487,37.5635,37.5413,37.5413,3400.0
2014-05-20 15:00:00,50.74,50.75,50.73,50.75,2000.0,37.5413,37.5487,37.5339,37.5487,2000.0
2014-05-20 15:05:00,50.75,50.8,50.75,50.79,4000.0,37.5487,37.5857,37.5487,37.5783,4000.0
2014-05-20 15:10:00,50.8,50.81,50.76,50.77,54600.0,37.5857,37.5931,37.5561,37.5635,54600.0
2014-05-20 15:15:00,50.77,50.77,50.76,50.77,9100.0,37.5635,37.5635,37.5561,37.5635,9100.0
2014-05-20 15:20:00,50.77,50.78,50.76,50.77,16200.0,37.5635,37.5709,37.5561,37.5635,16200.0
2014-05-20 15:25:00,50.78,50.84,50.78,50.82,4900.0,37.5709,37.6153,37.5709,37.6005,4900.0
2014-05-20 15:30:00,50.83,50.85,50.83,50.85,700.0,37.6079,37.6227,37.6079,37.6227,700.0
2014-05-20 15:35:00,50.85,50.91,50.85,50.89,7800.0,37.6227,37.6671,37.6227,37.6523,7800.0
2014-05-20 15:40:00,50.88,50.9,50.88,50.88,7500.0,37.6449,37.6597,37.6449,37.6449,7500.0
2014-05-20 15:45:00,50.87,50.87,50.84,50.87,9500.0,37.6375,37.6375,37.6153,37.6375,9500.0
2014-05-20 15:50:00,50.87,50.88,50.87,50.88,3100.0,37.6375,37.6449,37.6375,37.6449,3100.0
2014-05-20 15:55:00,50.87,50.87,50.84,50.84,6200.0,37.6375,37.6375,37.6153,37.6153,6200.0
2014-05-21 09:30:00,51.09,51.17,51.09,51.17,9000.0,37.8002,37.8594,37.8002,37.8594,9000.0
2014-05-21 09:35:00,51.18,51.2,51.17,51.17,3600.0,37.8668,37.8816,37.8594,37.8594,3600.0
2014-05-21 09:40:00,51.15,51.17,51.1,51.1,15000.0,37.8446,37.8594,37.8076,37.8076,15000.0
2014-05-21 09:45:00,51.11,51.13,51.09,51.11,18900.0,37.815,37.8298,37.8002,37.815,18900.0
2014-05-21 09:50:00,51.13,51.14,51.1,51.12,3000.0,37.8298,37.8372,37.8076,37.8224,3000.0
2014-05-21 09:55:00,51.12,51.12,51.09,51.09,4400.0,37.8224,37.8224,37.8002,37.8002,4400.0
2014-05-21 10:00:00,51.1,51.13,51.09,51.12,4100.0,37.8076,37.8298,37.8002,37.8224,4100.0
2014-05-21 10:05:00,51.13,51.14,51.13,51.14,5600.0,37.8298,37.8372,37.8298,37.8372,5600.0
2014-05-21 10:10:00,51.14,51.15,51.13,51.13,59000.0,37.8372,37.8446,37.8298,37.8298,59000.0
2014-05-21 10:15:00,51.15,51.16,51.15,51.15,900.0,37.8446,37.852,37.8446,37.8446,900.0
2014-05-21 10:20:00,51.15,51.16,51.14,51.15,71200.0,37.8446,37.852,37.8372,37.8446,71200.0
2014-05-21 10:25:00,51.17,51.17,51.14,51.14,1400.0,37.8594,37.8594,37.8372,37.8372,1400.0
2014-05-21 10:30:00,51.16,51.18,51.16,51.18,5900.0,37.852,37.8668,37.852,37.8668,5900.0
2014-05-21 10:35:00,51.18,51.18,51.17,51.18,9100.0,37.8668,37.8668,37.8594,37.8668,9100.0
2014-05-21 10:40:00,51.19,51.19,51.17,51.17,1300.0,37.8742,37.8742,37.8594,37.8594,1300.0
2014-05-21 10:45:00,51.17,51.17,51.15,51.16,14100.0,37.8594,37.8594,37.8446,37.852,14100.0
2014-05-21 10:50:00,51.16,51.18,51.15,51.18,9000.0,37.852,37.8668,37.8446,37.8668,9000.0
2014-05-21 10:55:00,51.19,51.19,51.15,51.16,7100.0,37.8742,37.8742,37.8446,37.852,7100.0
2014-05-21 11:00:00,51.16,51.17,51.15,51.16,10100.0,37.852,37.8594,37.8446,37.852,10100.0
2014-05-21 11:05:00,51.15,51.17,51.15,51.17,9200.0,37.8446,37.8594,37.8446,37.8594,9200.0
2014-05-21 11:10:00,51.17,51.18,51.16,51.18,5500.0,37.8594,37.8668,37.852,37.8668,5500.0
2014-05-21 11:15:00,51.17,51.17,51.14,51.14,6100.0,37.8594,37.8594,37.8372,37.8372,6100.0
2014-05-21 11:20:00,51.14,51.15,51.12,51.12,6500.0,37.8372,37.8446,37.8224,37.8224,6500.0
2014-05-21 11:25:00,51.11,51.11,51.1,51.1,3300.0,37.815,37.815,37.8076,37.8076,3300.0
2014-05-21 11:30:00,51.13,51.14,51.13,51.13,10000.0,37.8298,37.8372,37.8298,37.8298,10000.0
2014-05-21 11:35:00,51.13,51.14,51.13,51.14,1200.0,37.8298,37.8372,37.8298,37.8372,1200.0
2014-05-21 11:40:00,51.14,51.14,51.13,51.14,700.0,37.8372,37.8372,37.8298,37.8372,700.0
2014-05-21 11:45:00,51.14,51.14,51.11,51.11,7800.0,37.8372,37.8372,37.815,37.815,7800.0
2014-05-21 11:50:00,51.12,51.15,51.12,51.14,4200.0,37.8224,37.8446,37.8224,37.8372,4200.0
2014-05-21 11:55:00,51.13,51.14,51.13,51.13,4300.0,37.8298,37.8372,37.8298,37.8298,4300.0
2014-05-21 12:00:00,51.14,51.15,51.13,51.13,19200.0,37.8372,37.8446,37.8298,37.8298,19200.0
2014-05-21 12:05:00,51.14,51.14,51.1,51.1,1500.0,37.8372,37.8372,37.8076,37.8076,1500.0
2014-05-21 12:10:00,51.12,51.12,51.11,51.11,2400.0,37.8224,37.8224,37.815,37.815,2400.0
2014-05-21 12:15:00,51.11,51.12,51.1,51.12,6400.0,37.815,37.8224,37.8076,37.8224,6400.0
2014-05-21 12:20:00,51.12,51.13,51.12,51.13,1200.0,37.8224,37.8298,37.8224,37.8298,1200.0
2014-05-21 12:25:00,51.13,51.15,51.13,51.14,4500.0,37.8298,37.8446,37.8298,37.8372,4500.0
2014-05-21 12:30:00,51.14,51.15,51.14,51.15,1300.0,37.8372,37.8446,37.8372,37.8446,1300.0
2014-05-21 12:35:00,51.15,51.16,51.15,51.16,1200.0,37.8446,37.852,37.8446,37.852,1200.0
2014-05-21 12:40:00,51.16,51.17,51.16,51.17,700.0,37.852,37.8594,37.852,37.8594,700.0
2014-05-21 12:45:00,51.16,51.16,51.16,51.16,1100.0,37.852,37.852,37.852,37.852,1100.0
2014-05-21 12:50:00,51.17,51.19,51.17,51.17,3100.0,37.8594,37.8742,37.8594,37.8594,3100.0
2014-05-21 12:55:00,51.17,51.17,51.16,51.17,5700.0,37.8594,37.8594,37.852,37.8594,5700.0
2014-05-21 13:00:00,51.16,51.17,51.15,51.17,2500.0,37.852,37.8594,37.8446,37.8594,2500.0
2014-05-21 13:05:00,51.16,51.17,51.16,51.16,2800.0,37.852,37.8594,37.852,37.852,2800.0
2014-05-21 13:10:00,51.16,51.17,51.16,51.16,1800.0,37.852,37.8594,37.852,37.852,1800.0
2014-05-21 13:15:00,51.16,51.18,51.16,51.16,6600.0,37.852,37.8668,37.852,37.852,6600.0
2014-05-21 13:20:00,51.15,51.15,51.14,51.14,2300.0,37.8446,37.8446,37.8372,37.8372,2300.0
2014-05-21 13:25:00,51.14,51.14,51.14,51.14,100.0,37.8372,37.8372,37.8372,37.8372,100.0
2014-05-21 13:30:00,51.14,51.15,51.14,51.15,400.0,37.8372,37.8446,37.8372,37.8446,400.0
2014-05-21 13:35:00,51.14,51.15,51.14,51.15,200.0,37.8372,37.8446,37.8372,37.8446,200.0
2014-05-21 13:40:00,51.16,51.16,51.15,51.16,1900.0,37.852,37.852,37.8446,37.852,1900.0
2014-05-21 13:45:00,51.16,51.16,51.15,51.16,2200.0,37.852,37.852,37.8446,37.852,2200.0
2014-05-21 13:50:00,51.16,51.17,51.16,51.17,4100.0,37.852,37.8594,37.852,37.8594,4100.0
2014-05-21 13:55:00,51.17,51.18,51.16,51.16,3000.0,37.8594,37.8668,37.852,37.852,3000.0
2014-05-21 14:00:00,51.16,51.23,51.16,51.21,25100.0,37.852,37.9038,37.852,37.889,25100.0
2014-05-21 14:05:00,51.23,51.23,51.16,51.18,6900.0,37.9038,37.9038,37.852,37.8668,6900.0
2014-05-21 14:10:00,51.15,51.17,51.13,51.13,9900.0,37.8446,37.8594,37.8298,37.8298,9900.0
2014-05-21 14:15:00,51.14,51.17,51.14,51.17,6000.0,37.8372,37.8594,37.8372,37.8594,6000.0
2014-05-21 14:20:00,51.17,51.2,51.16,51.17,5600.0,37.8594,37.8816,37.852,37.8594,5600.0
2014-05-21 14:25:00,51.18,51.2,51.18,51.19,4300.0,37.8668,37.8816,37.8668,37.8742,4300.0
2014-05-21 14:30:00,51.2,51.2,51.18,51.18,5300.0,37.8816,37.8816,37.8668,37.8668,5300.0
2014-05-21 14:35:00,51.18,51.2,51.18,51.19,1400.0,37.8668,37.8816,37.8668,37.8742,1400.0
2014-05-21 14:40:00,51.21,51.23,51.18,51.18,6800.0,37.889,37.9038,37.8668,37.8668,6800.0
2014-05-21 14:45:00,51.18,51.21,51.18,51.21,3100.0,37.8668,37.889,37.8668,37.889,3100.0
2014-05-21 14:50:00,51.2,51.21,51.19,51.19,2200.0,37.8816,37.889,37.8742,37.8742,2200.0
2014-05-21 14:55:00,51.18,51.19,51.17,51.19,4300.0,37.8668,37.8742,37.8594,37.8742,4300.0
2014-05-21 15:00:00,51.18,51.2,51.17,51.19,5000.0,37.8668,37.8816,37.8594,37.8742,5000.0
2014-05-21 15:05:00,51.19,51.21,51.18,51.21,6400.0,37.8742,37.889,37.8668,37.889,6400.0
2014-05-21 15:10:00,51.22,51.24,51.22,51.24,7500.0,37.8964,37.9112,37.8964,37.9112,7500.0
2014-05-21 15:15:00,51.24,51.26,51.23,51.23,10900.0,37.9112,37.926,37.9038,37.9038,10900.0
2014-05-21 15:20:00,51.23,51.23,51.23,51.23,600.0,37.9038,37.9038,37.9038,37.9038,600.0
2014-05-21 15:25:00,51.23,51.23,51.21,51.22,1700.0,37.9038,37.9038,37.889,37.8964,1700.0
2014-05-21 15:30:00,51.21,51.21,51.19,51.19,10000.0,37.889,37.889,37.8742,37.8742,10000.0
2014-05-21 15:35:00,51.2,51.2,51.18,51.19,4000.0,37.8816,37.8816,37.8668,37.8742,4000.0
2014-05-21 15:40:00,51.19,51.2,51.19,51.2,700.0,37.8742,37.8816,37.8742,37.8816,700.0
2014-05-21 15:45:00,51.19,51.2,51.19,51.19,4800.0,37.8742,37.8816,37.8742,37.8742,4800.0
2014-05-21 15:50:00,51.19,51.19,51.18,51.19,2600.0,37.8742,37.8742,37.8668,37.8742,2600.0
2014-05-21 15:55:00,51.19,51.21,51.18,51.2,23600.0,37.8742,37.889,37.8668,37.8816,23600.0
2014-05-22 09:30:00,51.56,51.56,51.48,51.48,182300.0,38.148,38.148,38.0888,38.0888,182300.0
2014-05-22 09:35:00,51.47,51.47,51.43,51.47,31500.0,38.0814,38.0814,38.0518,38.0814,31500.0
2014-05-22 09:40:00,51.46,51.5,51.46,51.48,39400.0,38.074,38.1036,38.074,38.0888,39400.0
2014-05-22 09:45:00,51.49,51.52,51.49,51.51,14500.0,38.0962,38.1184,38.0962,38.111,14500.0
2014-05-22 09:50:00,51.52,51.52,51.48,51.48,8900.0,38.1184,38.1184,38.0888,38.0888,8900.0
2014-05-22 09:55:00,51.49,51.49,51.47,51.47,10000.0,38.0962,38.0962,38.0814,38.0814,10000.0
2014-05-22 10:00:00,51.48,51.5,51.48,51.48,22600.0,38.0888,38.1036,38.0888,38.0888,22600.0
2014-05-22 10:05:00,51.47,51.47,51.45,51.47,9300.0,38.0814,38.0814,38.0666,38.0814,9300.0
2014-05-22 10:10:00,51.47,51.49,51.46,51.46,8800.0,38.0814,38.0962,38.074,38.074,8800.0
2014-05-22 10:15:00,51.47,51.52,51.47,51.52,11900.0,38.0814,38.1184,38.0814,38.1184,11900.0
2014-05-22 10:20:00,51.51,51.53,51.5,51.53,17000.0,38.111,38.1258,38.1036,38.1258,17000.0
2014-05-22 10:25:00,51.53,51.53,51.51,51.52,8400.0,38.1258,38.1258,38.111,38.1184,8400.0
2014-05-22 10:30:00,51.51,51.51,51.5,51.51,3100.0,38.111,38.111,38.1036,38.111,3100.0
2014-05-22 10:35:00,51.51,51.51,51.49,51.51,10900.0,38.111,38.111,38.0962,38.111,10900.0
2014-05-22 10:40:00,51.5,51.5,51.47,51.47,3000.0,38.1036,38.1036,38.0814,38.0814,3000.0
2014-05-22 10:45:00,51.47,51.49,51.46,51.49,3500.0,38.0814,38.0962,38.074,38.0962,3500.0
2014-05-22 10:50:00,51.49,51.5,51.48,51.49,18600.0,38.0962,38.1036,38.0888,38.0962,18600.0
2014-05-22 10:55:00,51.48,51.53,51.46,51.46,45100.0,38.0888,38.1258,38.074,38.074,45100.0
2014-05-22 11:00:00,51.47,51.51,51.47,51.48,14300.0,38.0814,38.111,38.0814,38.0888,14300.0
2014-05-22 11:05:00,51.47,51.47,51.44,51.44,10100.0,38.0814,38.0814,38.0592,38.0592,10100.0
2014-05-22 11:10:00,51.44,51.45,51.43,51.44,17700.0,38.0592,38.0666,38.0518,38.0592,17700.0
2014-05-22 11:15:00,51.43,51.44,51.41,51.42,18500.0,38.0518,38.0592,38.037,38.0444,18500.0
2014-05-22 11:20:00,51.43,51.46,51.43,51.46,9400.0,38.0518,38.074,38.0518,38.074,9400.0
2014-05-22 11:25:00,51.45,51.46,51.45,51.46,12200.0,38.0666,38.074,38.0666,38.074,12200.0
2014-05-22 11:30:00,51.47,51.48,51.46,51.46,12600.0,38.0814,38.0888,38.074,38.074,12600.0
2014-05-22 11:35:00,51.46,51.46,51.44,51.44,11100.0,38.074,38.074,38.0592,38.0592,11100.0
2014-05-22 11:40:00,51.44,51.44,51.43,51.44,2900.0,38.0592,38.0592,38.0518,38.0592,2900.0
2014-05-22 11:45:00,51.44,51.44,51.43,51.43,9000.0,38.0592,38.0592,38.0518,38.0518,9000.0
2014-05-22 11:50:00,51.44,51.47,51.44,51.47,12900.0,38.0592,38.0814,38.0592,38.0814,12900.0
2014-05-22 11:55:00,51.47,51.48,51.47,51.48,7900.0,38.0814,38.0888,38.0814,38.0888,7900.0
2014-05-22 12:00:00,51.48,51.49,51.48,51.49,5000.0,38.0888,38.0962,38.0888,38.0962,5000.0
2014-05-22 12:05:00,51.49,51.5,51.49,51.49,5900.0,38.0962,38.1036,38.0962,38.0962,5900.0
2014-05-22 12:10:00,51.49,51.5,51.49,51.5,5000.0,38.0962,38.1036,38.0962,38.1036,5000.0
2014-05-22 12:15:00,51.5,51.5,51.49,51.5,5600.0,38.1036,38.1036,38.0962,38.1036,5600.0
2014-05-22 12:20:00,51.5,51.5,51.49,51.49,9300.0,38.1036,38.1036,38.0962,38.0962,9300.0
2014-05-22 12:25:00,51.5,51.5,51.49,51.5,7400.0,38.1036,38.1036,38.0962,38.1036,7400.0
2014-05-22 12:30:00,51.5,51.5,51.49,51.5,6500.0,38.1036,38.1036,38.0962,38.1036,6500.0
2014-05-22 12:35:00,51.5,51.5,51.5,51.5,5000.0,38.1036,38.1036,38.1036,38.1036,5000.0
2014-05-22 12:40:00,51.5,51.51,51.48,51.5,18800.0,38.1036,38.111,38.0888,38.1036,18800.0
2014-05-22 12:45:00,51.49,51.5,51.49,51.49,16500.0,38.0962,38.1036,38.0962,38.0962,16500.0
2014-05-22 12:50:00,51.48,51.49,51.48,51.48,4200.0,38.0888,38.0962,38.0888,38.0888,4200.0
2014-05-22 12:55:00,51.49,51.49,51.48,51.48,6700.0,38.0962,38.0962,38.0888,38.0888,6700.0
2014-05-22 13:00:00,51.49,51.5,51.48,51.5,11100.0,38.0962,38.1036,38.0888,38.1036,11100.0
2014-05-22 13:05:00,51.49,51.5,51.49,51.49,4400.0,38.0962,38.1036,38.0962,38.0962,4400.0
2014-05-22 13:10:00,51.49,51.5,51.49,51.5,7600.0,38.0962,38.1036,38.0962,38.1036,7600.0
2014-05-22 13:15:00,51.49,51.5,51.49,51.49,8000.0,38.0962,38.1036,38.0962,38.0962,8000.0
2014-05-22 13:20:00,51.49,51.5,51.49,51.5,6200.0,38.0962,38.1036,38.0962,38.1036,6200.0
2014-05-22 13:25:00,51.49,51.51,51.49,51.51,8100.0,38.0962,38.111,38.0962,38.111,8100.0
2014-05-22 13:30:00,51.5,51.51,51.5,51.51,5100.0,38.1036,38.111,38.1036,38.111,5100.0
2014-05-22 13:35:00,51.51,51.51,51.5,51.5,3000.0,38.111,38.111,38.1036,38.1036,3000.0
2014-05-22 13:40:00,51.51,51.52,51.5,51.52,10900.0,38.111,38.1184,38.1036,38.1184,10900.0
2014-05-22 13:45:00,51.52,51.52,51.51,51.51,2800.0,38.1184,38.1184,38.111,38.111,2800.0
2014-05-22 13:50:00,51.52,51.52,51.51,51.51,16200.0,38.1184,38.1184,38.111,38.111,16200.0
2014-05-22 13:55:00,51.51,51.52,51.51,51.51,10100.0,38.111,38.1184,38.111,38.111,10100.0
2014-05-22 14:00:00,51.51,51.51,51.49,51.49,20900.0,38.111,38.111,38.0962,38.0962,20900.0
2014-05-22 14:05:00,51.49,51.51,51.49,51.49,3600.0,38.0962,38.111,38.0962,38.0962,3600.0
2014-05-22 14:10:00,51.5,51.5,51.49,51.49,1400.0,38.1036,38.1036,38.0962,38.0962,1400.0
2014-05-22 14:15:00,51.49,51.5,51.49,51.49,10100.0,38.0962,38.1036,38.0962,38.0962,10100.0
2014-05-22 14:20:00,51.49,51.5,51.49,51.49,600.0,38.0962,38.1036,38.0962,38.0962,600.0
2014-05-22 14:25:00,51.5,51.5,51.49,51.49,17700.0,38.1036,38.1036,38.0962,38.0962,17700.0
2014-05-22 14:30:00,51.49,51.5,51.49,51.5,27000.0,38.0962,38.1036,38.0962,38.1036,27000.0
2014-05-22 14:35:00,51.5,51.5,51.49,51.49,14600.0,38.1036,38.1036,38.0962,38.0962,14600.0
2014-05-22 14:40:00,51.49,51.5,51.49,51.49,2900.0,38.0962,38.1036,38.0962,38.0962,2900.0
2014-05-22 14:45:00,51.49,51.5,51.49,51.49,13700.0,38.0962,38.1036,38.0962,38.0962,13700.0
2014-05-22 14:50:00,51.5,51.51,51.49,51.49,23000.0,38.1036,38.111,38.0962,38.0962,23000.0
2014-05-22 14:55:00,51.49,51.5,51.49,51.5,2400.0,38.0962,38.1036,38.0962,38.1036,2400.0
2014-05-22 15:00:00,51.49,51.5,51.49,51.5,5300.0,38.0962,38.1036,38.0962,38.1036,5300.0
2014-05-22 15:05:00,51.49,51.49,51.46,51.47,36000.0,38.0962,38.0962,38.074,38.0814,36000.0
2014-05-22 15:10:00,51.47,51.48,51.46,51.46,19700.0,38.0814,38.0888,38.074,38.074,19700.0
2014-05-22 15:15:00,51.47,51.5,51.46,51.49,9300.0,38.0814,38.1036,38.074,38.0962,9300.0
2014-05-22 15:20:00,51.49,51.52,51.49,51.51,50700.0,38.0962,38.1184,38.0962,38.111,50700.0
2014-05-22 15:25:00,51.51,51.51,51.49,51.5,24700.0,38.111,38.111,38.0962,38.1036,24700.0
2014-05-22 15:30:00,51.5,51.51,51.48,51.48,47300.0,38.1036,38.111,38.0888,38.0888,47300.0
2014-05-22 15:35:00,51.49,51.51,51.49,51.5,3900.0,38.0962,38.111,38.0962,38.1036,3900.0
2014-05-22 15:40:00,51.5,51.51,51.5,51.51,10000.0,38.1036,38.111,38.1036,38.111,10000.0
2014-05-22 15:45:00,51.51,51.52,51.49,51.51,14000.0,38.111,38.1184,38.0962,38.111,14000.0
2014-05-22 15:50:00,51.51,51.54,51.51,51.54,7000.0,38.111,38.1332,38.111,38.1332,7000.0
2014-05-22 15:55:00,51.53,51.56,51.53,51.55,65500.0,38.1258,38.148,38.1258,38.1406,65500.0
2014-05-23 09:30:00,51.6,51.63,51.58,51.63,124200.0,38.1776,38.1998,38.1628,38.1998,124200.0
2014-05-23 09:35:00,51.62,51.63,51.61,51.61,10400.0,38.1924,38.1998,38.185,38.185,10400.0
2014-05-23 09:40:00,51.62,51.63,51.61,51.62,6400.0,38.1924,38.1998,38.185,38.1924,6400.0
2014-05-23 09:45:00,51.62,51.63,51.6,51.61,13100.0,38.1924,38.1998,38.1776,38.185,13100.0
2014-05-23 09:50:00,51.6,51.61,51.58,51.58,2200.0,38.1776,38.185,38.1628,38.1628,2200.0
2014-05-23 09:55:00,51.57,51.6,51.57,51.6,3300.0,38.1554,38.1776,38.1554,38.1776,3300.0
2014-05-23 10:00:00,51.6,51.61,51.58,51.59,16200.0,38.1776,38.185,38.1628,38.1702,16200.0
2014-05-23 10:05:00,51.6,51.61,51.58,51.59,1200.0,38.1776,38.185,38.1628,38.1702,1200.0
2014-05-23 10:10:00,51.6,51.61,51.57,51.59,2800.0,38.1776,38.185,38.1554,38.1702,2800.0
2014-05-23 10:15:00,51.59,51.59,51.59,51.59,500.0,38.1702,38.1702,38.1702,38.1702,500.0
2014-05-23 10:20:00,51.6,51.6,51.58,51.59,8000.0,38.1776,38.1776,38.1628,38.1702,8000.0
2014-05-23 10:25:00,51.6,51.62,51.6,51.62,2100.0,38.1776,38.1924,38.1776,38.1924,2100.0
2014-05-23 10:30:00,51.63,51.63,51.61,51.61,4100.0,38.1998,38.1998,38.185,38.185,4100.0
2014-05-23 10:35:00,51.63,51.65,51.63,51.65,4600.0,38.1998,38.2146,38.1998,38.2146,4600.0
2014-05-23 10:40:00,51.64,51.64,51.64,51.64,1100.0,38.2072,38.2072,38.2072,38.2072,1100.0
2014-05-23 10:45:00,51.64,51.65,51.63,51.63,2900.0,38.2072,38.2146,38.1998,38.1998,2900.0
2014-05-23 10:50:00,51.64,51.64,51.62,51.63,2000.0,38.2072,38.2072,38.1924,38.1998,2000.0
2014-05-23 10:55:00,51.62,51.63,51.62,51.63,1700.0,38.1924,38.1998,38.1924,38.1998,1700.0
2014-05-23 11:00:00,51.64,51.64,51.64,51.64,400.0,38.2072,38.2072,38.2072,38.2072,400.0
2014-05-23 11:05:00,51.64,51.65,51.64,51.65,200.0,38.2072,38.2146,38.2072,38.2146,200.0
2014-05-23 11:10:00,51.63,51.64,51.63,51.64,800.0,38.1998,38.2072,38.1998,38.2072,800.0
2014-05-23 11:15:00,51.66,51.67,51.66,51.67,6700.0,38.222,38.2294,38.222,38.2294,6700.0
2014-05-23 11:20:00,51.66,51.66,51.66,51.66,1400.0,38.222,38.222,38.222,38.222,1400.0
2014-05-23 11:25:00,51.66,51.66,51.63,51.63,9400.0,38.222,38.222,38.1998,38.1998,9400.0
2014-05-23 11:30:00,51.63,51.64,51.63,51.64,21400.0,38.1998,38.2072,38.1998,38.2072,21400.0
2014-05-23 11:35:00,51.65,51.66,51.64,51.64,2200.0,38.2146,38.222,38.2072,38.2072,2200.0
2014-05-23 11:40:00,51.66,51.66,51.66,51.66,100.0,38.222,38.222,38.222,38.222,100.0
2014-05-23 11:45:00,51.66,51.66,51.65,51.66,2000.0,38.222,38.222,38.2146,38.222,2000.0
2014-05-23 11:50:00,51.67,51.67,51.66,51.66,2600.0,38.2294,38.2294,38.222,38.222,2600.0
2014-05-23 11:55:00,51.66,51.66,51.65,51.66,3100.0,38.222,38.222,38.2146,38.222,3100.0
2014-05-23 12:00:00,51.66,51.67,51.64,51.66,6300.0,38.222,38.2294,38.2072,38.222,6300.0
2014-05-23 12:05:00,51.67,51.69,51.67,51.68,2600.0,38.2294,38.2442,38.2294,38.2368,2600.0
2014-05-23 12:10:00,51.68,51.68,51.67,51.67,900.0,38.2368,38.2368,38.2294,38.2294,900.0
2014-05-23 12:15:00,51.67,51.67,51.66,51.67,1400.0,38.2294,38.2294,38.222,38.2294,1400.0
2014-05-23 12:20:00,51.67,51.68,51.66,51.68,500.0,38.2294,38.2368,38.222,38.2368,500.0
2014-05-23 12:25:00,51.66,51.67,51.66,51.67,2300.0,38.222,38.2294,38.222,38.2294,2300.0
2014-05-23 12:30:00,51.67,51.68,51.67,51.68,1000.0,38.2294,38.2368,38.2294,38.2368,1000.0
2014-05-23 12:35:00,51.68,51.68,51.67,51.68,2500.0,38.2368,38.2368,38.2294,38.2368,2500.0
2014-05-23 12:40:00,51.67,51.67,51.66,51.66,3300.0,38.2294,38.2294,38.222,38.222,3300.0
2014-05-23 12:45:00,51.66,51.66,51.66,51.66,0.0,38.222,38.222,38.222,38.222,0.0
2014-05-23 12:50:00,51.66,51.67,51.66,51.66,400.0,38.222,38.2294,38.222,38.222,400.0
2014-05-23 12:55:00,51.66,51.67,51.65,51.65,4500.0,38.222,38.2294,38.2146,38.2146,4500.0
2014-05-23 13:00:00,51.64,51.64,51.62,51.63,51600.0,38.2072,38.2072,38.1924,38.1998,51600.0
2014-05-23 13:05:00,51.63,51.64,51.62,51.64,2900.0,38.1998,38.2072,38.1924,38.2072,2900.0
2014-05-23 13:10:00,51.63,51.63,51.63,51.63,1900.0,38.1998,38.1998,38.1998,38.1998,1900.0
2014-05-23 13:15:00,51.63,51.63,51.61,51.62,2400.0,38.1998,38.1998,38.185,38.1924,2400.0
2014-05-23 13:20:00,51.61,51.62,51.61,51.62,1000.0,38.185,38.1924,38.185,38.1924,1000.0
2014-05-23 13:25:00,51.62,51.62,51.61,51.62,4000.0,38.1924,38.1924,38.185,38.1924,4000.0
2014-05-23 13:30:00,51.62,51.63,51.61,51.62,1200.0,38.1924,38.1998,38.185,38.1924,1200.0
2014-05-23 13:35:00,51.61,51.63,51.61,51.63,2400.0,38.185,38.1998,38.185,38.1998,2400.0
2014-05-23 13:40:00,51.61,51.61,51.6,51.6,1600.0,38.185,38.185,38.1776,38.1776,1600.0
2014-05-23 13:45:00,51.61,51.61,51.61,51.61,100.0,38.185,38.185,38.185,38.185,100.0
2014-05-23 13:50:00,51.6,51.6,51.59,51.59,5900.0,38.1776,38.1776,38.1702,38.1702,5900.0
2014-05-23 13:55:00,51.58,51.59,51.58,51.59,2800.0,38.1628,38.1702,38.1628,38.1702,2800.0
2014-05-23 14:00:00,51.58,51.58,51.57,51.57,1500.0,38.1628,38.1628,38.1554,38.1554,1500.0
2014-05-23 14:05:00,51.57,51.57,51.57,51.57,1500.0,38.1554,38.1554,38.1554,38.1554,1500.0
2014-05-23 14:10:00,51.57,51.59,51.56,51.59,13400.0,38.1554,38.1702,38.148,38.1702,13400.0
2014-05-23 14:15:00,51.58,51.59,51.57,51.57,12600.0,38.1628,38.1702,38.1554,38.1554,12600.0
2014-05-23 14:20:00,51.57,51.57,51.56,51.56,3500.0,38.1554,38.1554,38.148,38.148,3500.0
2014-05-23 14:25:00,51.56,51.57,51.55,51.57,4600.0,38.148,38.1554,38.1406,38.1554,4600.0
2014-05-23 14:30:00,51.57,51.58,51.56,51.56,16900.0,38.1554,38.1628,38.148,38.148,16900.0
2014-05-23 14:35:00,51.57,51.57,51.57,51.57,700.0,38.1554,38.1554,38.1554,38.1554,700.0
2014-05-23 14:40:00,51.56,51.57,51.56,51.57,8600.0,38.148,38.1554,38.148,38.1554,8600.0
2014-05-23 14:45:00,51.56,51.56,51.55,51.55,2700.0,38.148,38.148,38.1406,38.1406,2700.0
2014-05-23 14:50:00,51.55,51.55,51.54,51.54,3000.0,38.1406,38.1406,38.1332,38.1332,3000.0
2014-05-23 14:55:00,51.54,51.55,51.54,51.54,6900.0,38.1332,38.1406,38.1332,38.1332,6900.0
2014-05-23 15:00:00,51.53,51.53,51.53,51.53,200.0,38.1258,38.1258,38.1258,38.1258,200.0
2014-05-23 15:05:00,51.55,51.55,51.55,51.55,400.0,38.1406,38.1406,38.1406,38.1406,400.0
2014-05-23 15:10:00,51.55,51.57,51.54,51.57,4200.0,38.1406,38.1554,38.1332,38.1554,4200.0
2014-05-23 15:15:00,51.57,51.57,51.57,51.57,200.0,38.1554,38.1554,38.1554,38.1554,200.0
2014-05-23 15:20:00,51.58,51.59,51.58,51.58,500.0,38.1628,38.1702,38.1628,38.1628,500.0
2014-05-23 15:25:00,51.58,51.58,51.57,51.58,800.0,38.1628,38.1628,38.1554,38.1628,800.0
2014-05-23 15:30:00,51.58,51.58,51.56,51.57,3300.0,38.1628,38.1628,38.148,38.1554,3300.0
2014-05-23 15:35:00,51.57,51.58,51.57,51.58,8900.0,38.1554,38.1628,38.1554,38.1628,8900.0
2014-05-23 15:40:00,51.57,51.58,51.57,51.58,700.0,38.1554,38.1628,38.1554,38.1628,700.0
2014-05-23 15:45:00,51.58,51.58,51.57,51.57,23000.0,38.1628,38.1628,38.1554,38.1554,23000.0
2014-05-23 15:50:00,51.58,51.58,51.56,51.56,9500.0,38.1628,38.1628,38.148,38.148,9500.0
2014-05-23 15:55:00,51.56,51.56,51.55,51.55,11900.0,38.148,38.148,38.1406,38.1406,11900.0
2014-05-27 09:30:00,51.37,51.38,51.31,51.36,22500.0,38.0074,38.0148,37.963,38.0,22500.0
2014-05-27 09:35:00,51.37,51.37,51.34,51.34,3500.0,38.0074,38.0074,37.9852,37.9852,3500.0
2014-05-27 09:40:00,51.34,51.37,51.34,51.34,2700.0,37.9852,38.0074,37.9852,37.9852,2700.0
2014-05-27 09:45:00,51.34,51.34,51.31,51.31,6400.0,37.9852,37.9852,37.963,37.963,6400.0
2014-05-27 09:50:00,51.31,51.32,51.31,51.31,7600.0,37.963,37.9704,37.963,37.963,7600.0
2014-05-27 09:55:00,51.32,51.33,51.3,51.3,3500.0,37.9704,37.9778,37.9556,37.9556,3500.0
2014-05-27 10:00:00,51.3,51.31,51.3,51.31,2700.0,37.9556,37.963,37.9556,37.963,2700.0
2014-05-27 10:05:00,51.3,51.31,51.3,51.3,2200.0,37.9556,37.963,37.9556,37.9556,2200.0
2014-05-27 10:10:00,51.32,51.32,51.3,51.3,17000.0,37.9704,37.9704,37.9556,37.9556,17000.0
2014-05-27 10:15:00,51.31,51.32,51.31,51.32,3100.0,37.963,37.9704,37.963,37.9704,3100.0
2014-05-27 10:20:00,51.32,51.33,51.3,51.31,12600.0,37.9704,37.9778,37.9556,37.963,12600.0
2014-05-27 10:25:00,51.31,51.32,51.31,51.32,17200.0,37.963,37.9704,37.963,37.9704,17200.0
2014-05-27 10:30:00,51.31,51.31,51.24,51.24,6400.0,37.963,37.963,37.9112,37.9112,6400.0
2014-05-27 10:35:00,51.23,51.23,51.19,51.19,7200.0,37.9038,37.9038,37.8742,37.8742,7200.0
2014-05-27 10:40:00,51.19,51.19,51.13,51.14,700.0,37.8742,37.8742,37.8298,37.8372,700.0
2014-05-27 10:45:00,51.14,51.14,51.11,51.13,7000.0,37.8372,37.8372,37.815,37.8298,7000.0
2014-05-27 10:50:00,51.14,51.14,51.13,51.14,700.0,37.8372,37.8372,37.8298,37.8372,700.0
2014-05-27 10:55:00,51.14,51.16,51.14,51.15,2900.0,37.8372,37.852,37.8372,37.8446,2900.0
2014-05-27 11:00:00,51.15,51.15,51.14,51.14,3200.0,37.8446,37.8446,37.8372,37.8372,3200.0
2014-05-27 11:05:00,51.14,51.15,51.14,51.14,1900.0,37.8372,37.8446,37.8372,37.8372,1900.0
2014-05-27 11:10:00,51.13,51.13,51.11,51.11,2200.0,37.8298,37.8298,37.815,37.815,2200.0
2014-05-27 11:15:00,51.11,51.11,51.07,51.07,8800.0,37.815,37.815,37.7854,37.7854,8800.0
2014-05-27 11:20:00,51.06,51.06,51.02,51.03,2900.0,37.778,37.778,37.7485,37.7559,2900.0
2014-05-27 11:25:00,51.04,51.04,51.01,51.01,1000.0,37.7632,37.7632,37.7411,37.7411,1000.0
2014-05-27 11:30:00,51.02,51.02,51.02,51.02,5200.0,37.7485,37.7485,37.7485,37.7485,5200.0
2014-05-27 11:35:00,51.02,51.03,51.01,51.02,13700.0,37.7485,37.7559,37.7411,37.7485,13700.0
2014-05-27 11:40:00,51.02,51.03,51.0,51.0,4400.0,37.7485,37.7559,37.7337,37.7337,4400.0
2014-05-27 11:45:00,51.0,51.01,50.98,51.0,19300.0,37.7337,37.7411,37.7189,37.7337,19300.0
2014-05-27 11:50:00,50.99,51.0,50.98,50.99,4000.0,37.7263,37.7337,37.7189,37.7263,4000.0
2014-05-27 11:55:00,51.0,51.01,51.0,51.01,3800.0,37.7337,37.7411,37.7337,37.7411,3800.0
2014-05-27 12:00:00,51.0,51.01,50.98,50.98,8200.0,37.7337,37.7411,37.7189,37.7189,8200.0
2014-05-27 12:05:00,50.98,50.99,50.97,50.99,3200.0,37.7189,37.7263,37.7115,37.7263,3200.0
2014-05-27 12:10:00,50.99,51.01,50.98,51.01,4800.0,37.7263,37.7411,37.7189,37.7411,4800.0
2014-05-27 12:15:00,51.01,51.02,51.01,51.02,500.0,37.7411,37.7485,37.7411,37.7485,500.0
2014-05-27 12:20:00,51.03,51.05,51.02,51.03,3700.0,37.7559,37.7706,37.7485,37.7559,3700.0
2014-05-27 12:25:00,51.02,51.02,51.0,51.02,7200.0,37.7485,37.7485,37.7337,37.7485,7200.0
2014-05-27 12:30:00,51.01,51.03,51.01,51.02,2500.0,37.7411,37.7559,37.7411,37.7485,2500.0
2014-05-27 12:35:00,51.02,51.03,51.02,51.02,1200.0,37.7485,37.7559,37.7485,37.7485,1200.0
2014-05-27 12:40:00,51.02,51.02,51.02,51.02,2900.0,37.7485,37.7485,37.7485,37.7485,2900.0
2014-05-27 12:45:00,51.02,51.03,51.02,51.03,700.0,37.7485,37.7559,37.7485,37.7559,700.0
2014-05-27 12:50:00,51.03,51.03,51.01,51.02,1000.0,37.7559,37.7559,37.7411,37.7485,1000.0
2014-05-27 12:55:00,51.01,51.02,51.01,51.02,1500.0,37.7411,37.7485,37.7411,37.7485,1500.0
2014-05-27 13:00:00,51.02,51.03,51.02,51.03,2700.0,37.7485,37.7559,37.7485,37.7559,2700.0
2014-05-27 13:05:00,51.03,51.03,51.02,51.03,1000.0,37.7559,37.7559,37.7485,37.7559,1000.0
2014-05-27 13:10:00,51.03,51.05,51.03,51.05,2600.0,37.7559,37.7706,37.7559,37.7706,2600.0
2014-05-27 13:15:00,51.05,51.06,51.05,51.06,1000.0,37.7706,37.778,37.7706,37.778,1000.0
2014-05-27 13:20:00,51.06,51.06,51.06,51.06,100.0,37.778,37.778,37.778,37.778,100.0
2014-05-27 13:25:00,51.05,51.06,51.05,51.06,5500.0,37.7706,37.778,37.7706,37.778,5500.0
2014-05-27 13:30:00,51.04,51.04,51.02,51.03,2900.0,37.7632,37.7632,37.7485,37.7559,2900.0
2014-05-27 13:35:00,51.03,51.04,51.02,51.02,2800.0,37.7559,37.7632,37.7485,37.7485,2800.0
2014-05-27 13:40:00,51.02,51.05,51.02,51.05,3400.0,37.7485,37.7706,37.7485,37.7706,3400.0
2014-05-27 13:45:00,51.04,51.05,51.04,51.05,1400.0,37.7632,37.7706,37.7632,37.7706,1400.0
2014-05-27 13:50:00,51.04,51.04,51.04,51.04,200.0,37.7632,37.7632,37.7632,37.7632,200.0
2014-05-27 13:55:00,51.05,51.06,51.05,51.05,2000.0,37.7706,37.778,37.7706,37.7706,2000.0
2014-05-27 14:00:00,51.05,51.05,51.05,51.05,1100.0,37.7706,37.7706,37.7706,37.7706,1100.0
2014-05-27 14:05:00,51.05,51.06,51.04,51.06,1600.0,37.7706,37.778,37.7632,37.778,1600.0
2014-05-27 14:10:00,51.06,51.07,51.05,51.06,8900.0,37.778,37.7854,37.7706,37.778,8900.0
2014-05-27 14:15:00,51.07,51.09,51.07,51.08,5300.0,37.7854,37.8002,37.7854,37.7928,5300.0
2014-05-27 14:20:00,51.09,51.11,51.09,51.11,32000.0,37.8002,37.815,37.8002,37.815,32000.0
2014-05-27 14:25:00,51.11,51.12,51.1,51.12,9300.0,37.815,37.8224,37.8076,37.8224,9300.0
2014-05-27 14:30:00,51.11,51.11,51.09,51.1,6500.0,37.815,37.815,37.8002,37.8076,6500.0
2014-05-27 14:35:00,51.1,51.11,51.1,51.1,1400.0,37.8076,37.815,37.8076,37.8076,1400.0
2014-05-27 14:40:00,51.1,51.12,51.1,51.1,12700.0,37.8076,37.8224,37.8076,37.8076,12700.0
2014-05-27 14:45:00,51.11,51.11,51.1,51.1,3500.0,37.815,37.815,37.8076,37.8076,3500.0
2014-05-27 14:50:00,51.1,51.11,51.1,51.11,9300.0,37.8076,37.815,37.8076,37.815,9300.0
2014-05-27 14:55:00,51.1,51.1,51.09,51.09,10600.0,37.8076,37.8076,37.8002,37.8002,10600.0
2014-05-27 15:00:00,51.09,51.1,51.08,51.08,9500.0,37.8002,37.8076,37.7928,37.7928,9500.0
2014-05-27 15:05:00,51.09,51.09,51.07,51.07,6500.0,37.8002,37.8002,37.7854,37.7854,6500.0
2014-05-27 15:10:00,51.08,51.1,51.08,51.1,3200.0,37.7928,37.8076,37.7928,37.8076,3200.0
2014-05-27 15:15:00,51.1,51.1,51.09,51.09,900.0,37.8076,37.8076,37.8002,37.8002,900.0
2014-05-27 15:20:00,51.09,51.1,51.08,51.09,2600.0,37.8002,37.8076,37.7928,37.8002,2600.0
2014-05-27 15:25:00,51.09,51.09,51.08,51.08,1300.0,37.8002,37.8002,37.7928,37.7928,1300.0
2014-05-27 15:30:00,51.09,51.11,51.09,51.1,31800.0,37.8002,37.815,37.8002,37.8076,31800.0
2014-05-27 15:35:00,51.11,51.12,51.11,51.12,1900.0,37.815,37.8224,37.815,37.8224,1900.0
2014-05-27 15:40:00,51.13,51.15,51.13,51.15,6800.0,37.8298,37.8446,37.8298,37.8446,6800.0
2014-05-27 15:45:00,51.15,51.16,51.14,51.15,34900.0,37.8446,37.852,37.8372,37.8446,34900.0
2014-05-27 15:50:00,51.15,51.15,51.13,51.13,14600.0,37.8446,37.8446,37.8298,37.8298,14600.0
2014-05-27 15:55:00,51.12,51.13,51.1,51.13,9900.0,37.8224,37.8298,37.8076,37.8298,9900.0
2014-05-28 09:30:00,51.31,51.4,51.31,51.31,52500.0,37.963,38.0296,37.963,37.963,52500.0
2014-05-28 09:35:00,51.31,51.31,51.27,51.27,23400.0,37.963,37.963,37.9334,37.9334,23400.0
2014-05-28 09:40:00,51.27,51.3,51.27,51.28,23400.0,37.9334,37.9556,37.9334,37.9408,23400.0
2014-05-28 09:45:00,51.3,51.32,51.29,51.32,12200.0,37.9556,37.9704,37.9482,37.9704,12200.0
2014-05-28 09:50:00,51.32,51.36,51.32,51.33,19500.0,37.9704,38.0,37.9704,37.9778,19500.0
2014-05-28 09:55:00,51.34,51.34,51.32,51.32,10500.0,37.9852,37.9852,37.9704,37.9704,10500.0
2014-05-28 10:00:00,51.32,51.32,51.3,51.3,13800.0,37.9704,37.9704,37.9556,37.9556,13800.0
2014-05-28 10:05:00,51.3,51.32,51.3,51.32,17200.0,37.9556,37.9704,37.9556,37.9704,17200.0
2014-05-28 10:10:00,51.31,51.31,51.27,51.28,10600.0,37.963,37.963,37.9334,37.9408,10600.0
2014-05-28 10:15:00,51.27,51.27,51.24,51.25,11700.0,37.9334,37.9334,37.9112,37.9186,11700.0
2014-05-28 10:20:00,51.25,51.26,51.24,51.26,9600.0,37.9186,37.926,37.9112,37.926,9600.0
2014-05-28 10:25:00,51.27,51.29,51.27,51.29,15400.0,37.9334,37.9482,37.9334,37.9482,15400.0
2014-05-28 10:30:00,51.29,51.31,51.28,51.28,16000.0,37.9482,37.963,37.9408,37.9408,16000.0
2014-05-28 10:35:00,51.28,51.29,51.28,51.28,10000.0,37.9408,37.9482,37.9408,37.9408,10000.0
2014-05-28 10:40:00,51.27,51.27,51.26,51.26,18400.0,37.9334,37.9334,37.926,37.926,18400.0
2014-05-28 10:45:00,51.26,51.27,51.25,51.27,9300.0,37.926,37.9334,37.9186,37.9334,9300.0
2014-05-28 10:50:00,51.27,51.29,51.27,51.29,4600.0,37.9334,37.9482,37.9334,37.9482,4600.0
2014-05-28 10:55:00,51.29,51.3,51.29,51.29,18300.0,37.9482,37.9556,37.9482,37.9482,18300.0
2014-05-28 11:00:00,51.29,51.29,51.28,51.28,13500.0,37.9482,37.9482,37.9408,37.9408,13500.0
2014-05-28 11:05:00,51.28,51.3,51.28,51.29,7700.0,37.9408,37.9556,37.9408,37.9482,7700.0
2014-05-28 11:10:00,51.3,51.3,51.3,51.3,24600.0,37.9556,37.9556,37.9556,37.9556,24600.0
2014-05-28 11:15:00,51.3,51.3,51.29,51.29,10100.0,37.9556,37.9556,37.9482,37.9482,10100.0
2014-05-28 11:20:00,51.29,51.3,51.29,51.29,6800.0,37.9482,37.9556,37.9482,37.9482,6800.0
2014-05-28 11:25:00,51.29,51.3,51.28,51.3,7800.0,37.9482,37.9556,37.9408,37.9556,7800.0
2014-05-28 11:30:00,51.31,51.33,51.31,51.33,3800.0,37.963,37.9778,37.963,37.9778,3800.0
2014-05-28 11:35:00,51.33,51.37,51.33,51.37,18100.0,37.9778,38.0074,37.9778,38.0074,18100.0
2014-05-28 11:40:00,51.36,51.37,51.35,51.36,9100.0,38.0,38.0074,37.9926,38.0,9100.0
2014-05-28 11:45:00,51.35,51.36,51.35,51.36,1400.0,37.9926,38.0,37.9926,38.0,1400.0
2014-05-28 11:50:00,51.35,51.36,51.34,51.35,11100.0,37.9926,38.0,37.9852,37.9926,11100.0
2014-05-28 11:55:00,51.35,51.35,51.35,51.35,1200.0,37.9926,37.9926,37.9926,37.9926,1200.0
2014-05-28 12:00:00,51.35,51.38,51.35,51.37,12300.0,37.9926,38.0148,37.9926,38.0074,12300.0
2014-05-28 12:05:00,51.38,51.39,51.38,51.39,10300.0,38.0148,38.0222,38.0148,38.0222,10300.0
2014-05-28 12:10:00,51.39,51.39,51.39,51.39,4800.0,38.0222,38.0222,38.0222,38.0222,4800.0
2014-05-28 12:15:00,51.4,51.4,51.37,51.38,6500.0,38.0296,38.0296,38.0074,38.0148,6500.0
2014-05-28 12:20:00,51.38,51.38,51.37,51.37,5000.0,38.0148,38.0148,38.0074,38.0074,5000.0
2014-05-28 12:25:00,51.38,51.38,51.38,51.38,8100.0,38.0148,38.0148,38.0148,38.0148,8100.0
2014-05-28 12:30:00,51.38,51.39,51.38,51.38,1600.0,38.0148,38.0222,38.0148,38.0148,1600.0
2014-05-28 12:35:00,51.39,51.4,51.39,51.39,1100.0,38.0222,38.0296,38.0222,38.0222,1100.0
2014-05-28 12:40:00,51.41,51.41,51.4,51.4,6400.0,38.037,38.037,38.0296,38.0296,6400.0
2014-05-28 12:45:00,51.41,51.41,51.4,51.4,3800.0,38.037,38.037,38.0296,38.0296,3800.0
2014-05-28 12:50:00,51.41,51.41,51.4,51.4,2300.0,38.037,38.037,38.0296,38.0296,2300.0
2014-05-28 12:55:00,51.41,51.42,51.4,51.42,57500.0,38.037,38.0444,38.0296,38.0444,57500.0
2014-05-28 13:00:00,51.41,51.42,51.41,51.42,15100.0,38.037,38.0444,38.037,38.0444,15100.0
2014-05-28 13:05:00,51.42,51.42,51.42,51.42,0.0,38.0444,38.0444,38.0444,38.0444,0.0
2014-05-28 13:10:00,51.42,51.43,51.42,51.43,8900.0,38.0444,38.0518,38.0444,38.0518,8900.0
2014-05-28 13:15:00,51.43,51.45,51.43,51.45,3600.0,38.0518,38.0666,38.0518,38.0666,3600.0
2014-05-28 13:20:00,51.46,51.48,51.45,51.47,30600.0,38.074,38.0888,38.0666,38.0814,30600.0
2014-05-28 13:25:00,51.48,51.48,51.47,51.47,7400.0,38.0888,38.0888,38.0814,38.0814,7400.0
2014-05-28 13:30:00,51.47,51.47,51.46,51.46,6000.0,38.0814,38.0814,38.074,38.074,6000.0
2014-05-28 13:35:00,51.45,51.47,51.45,51.46,5300.0,38.0666,38.0814,38.0666,38.074,5300.0
2014-05-28 13:40:00,51.47,51.47,51.46,51.46,600.0,38.0814,38.0814,38.074,38.074,600.0
2014-05-28 13:45:00,51.47,51.47,51.46,51.47,4800.0,38.0814,38.0814,38.074,38.0814,4800.0
2014-05-28 13:50:00,51.47,51.49,51.47,51.48,9300.0,38.0814,38.0962,38.0814,38.0888,9300.0
2014-05-28 13:55:00,51.48,51.48,51.48,51.48,5600.0,38.0888,38.0888,38.0888,38.0888,5600.0
2014-05-28 14:00:00,51.47,51.5,51.47,51.49,26300.0,38.0814,38.1036,38.0814,38.0962,26300.0
2014-05-28 14:05:00,51.49,51.49,51.47,51.47,12400.0,38.0962,38.0962,38.0814,38.0814,12400.0
2014-05-28 14:10:00,51.47,51.47,51.46,51.46,9000.0,38.0814,38.0814,38.074,38.074,9000.0
2014-05-28 14:15:00,51.46,51.46,51.44,51.45,7800.0,38.074,38.074,38.0592,38.0666,7800.0
2014-05-28 14:20:00,51.45,51.45,51.42,51.42,6600.0,38.0666,38.0666,38.0444,38.0444,6600.0
2014-05-28 14:25:00,51.44,51.45,51.44,51.44,8000.0,38.0592,38.0666,38.0592,38.0592,8000.0
2014-05-28 14:30:00,51.45,51.45,51.44,51.45,48900.0,38.0666,38.0666,38.0592,38.0666,48900.0
2014-05-28 14:35:00,51.44,51.45,51.44,51.45,12500.0,38.0592,38.0666,38.0592,38.0666,12500.0
2014-05-28 14:40:00,51.44,51.45,51.44,51.45,4100.0,38.0592,38.0666,38.0592,38.0666,4100.0
2014-05-28 14:45:00,51.45,51.46,51.44,51.46,9200.0,38.0666,38.074,38.0592,38.074,9200.0
2014-05-28 14:50:00,51.46,51.48,51.46,51.48,15100.0,38.074,38.0888,38.074,38.0888,15100.0
2014-05-28 14:55:00,51.48,51.48,51.46,51.47,22400.0,38.0888,38.0888,38.074,38.0814,22400.0
2014-05-28 15:00:00,51.48,51.5,51.48,51.49,2000.0,38.0888,38.1036,38.0888,38.0962,2000.0
2014-05-28 15:05:00,51.5,51.5,51.49,51.49,3200.0,38.1036,38.1036,38.0962,38.0962,3200.0
2014-05-28 15:10:00,51.5,51.52,51.5,51.51,15800.0,38.1036,38.1184,38.1036,38.111,15800.0
2014-05-28 15:15:00,51.51,51.52,51.51,51.52,4600.0,38.111,38.1184,38.111,38.1184,4600.0
2014-05-28 15:20:00,51.52,51.52,51.51,51.51,9300.0,38.1184,38.1184,38.111,38.111,9300.0
2014-05-28 15:25:00,51.51,51.51,51.5,51.5,12600.0,38.111,38.111,38.1036,38.1036,12600.0
2014-05-28 15:30:00,51.51,51.51,51.47,51.49,55400.0,38.111,38.111,38.0814,38.0962,55400.0
2014-05-28 15:35:00,51.49,51.49,51.46,51.47,8600.0,38.0962,38.0962,38.074,38.0814,8600.0
2014-05-28 15:40:00,51.47,51.5,51.47,51.47,9900.0,38.0814,38.1036,38.0814,38.0814,9900.0
2014-05-28 15:45:00,51.48,51.48,51.47,51.48,12300.0,38.0888,38.0888,38.0814,38.0888,12300.0
2014-05-28 15:50:00,51.48,51.48,51.45,51.45,11000.0,38.0888,38.0888,38.0666,38.0666,11000.0
2014-05-28 15:55:00,51.45,51.45,51.41,51.42,68500.0,38.0666,38.0666,38.037,38.0444,68500.0
2014-05-29 09:30:00,51.58,51.58,51.55,51.58,5200.0,38.1628,38.1628,38.1406,38.1628,5200.0
2014-05-29 09:35:00,51.61,51.61,51.57,51.59,5300.0,38.185,38.185,38.1554,38.1702,5300.0
2014-05-29 09:40:00,51.58,51.62,51.58,51.59,2900.0,38.1628,38.1924,38.1628,38.1702,2900.0
2014-05-29 09:45:00,51.6,51.6,51.57,51.57,1800.0,38.1776,38.1776,38.1554,38.1554,1800.0
2014-05-29 09:50:00,51.56,51.56,51.53,51.53,1900.0,38.148,38.148,38.1258,38.1258,1900.0
2014-05-29 09:55:00,51.53,51.53,51.52,51.53,1300.0,38.1258,38.1258,38.1184,38.1258,1300.0
2014-05-29 10:00:00,51.53,51.53,51.52,51.53,10000.0,38.1258,38.1258,38.1184,38.1258,10000.0
2014-05-29 10:05:00,51.52,51.53,51.48,51.48,6800.0,38.1184,38.1258,38.0888,38.0888,6800.0
2014-05-29 10:10:00,51.5,51.5,51.48,51.48,1300.0,38.1036,38.1036,38.0888,38.0888,1300.0
2014-05-29 10:15:00,51.48,51.49,51.47,51.49,5700.0,38.0888,38.0962,38.0814,38.0962,5700.0
2014-05-29 10:20:00,51.5,51.51,51.5,51.51,200.0,38.1036,38.111,38.1036,38.111,200.0
2014-05-29 10:25:00,51.52,51.52,51.52,51.52,400.0,38.1184,38.1184,38.1184,38.1184,400.0
2014-05-29 10:30:00,51.5,51.5,51.48,51.49,4600.0,38.1036,38.1036,38.0888,38.0962,4600.0
2014-05-29 10:35:00,51.5,51.51,51.5,51.51,300.0,38.1036,38.111,38.1036,38.111,300.0
2014-05-29 10:40:00,51.52,51.54,51.52,51.54,600.0,38.1184,38.1332,38.1184,38.1332,600.0
2014-05-29 10:45:00,51.54,51.54,51.54,51.54,300.0,38.1332,38.1332,38.1332,38.1332,300.0
2014-05-29 10:50:00,51.54,51.56,51.54,51.55,700.0,38.1332,38.148,38.1332,38.1406,700.0
2014-05-29 10:55:00,51.56,51.56,51.55,51.56,700.0,38.148,38.148,38.1406,38.148,700.0
2014-05-29 11:00:00,51.56,51.56,51.56,51.56,500.0,38.148,38.148,38.148,38.148,500.0
2014-05-29 11:05:00,51.56,51.57,51.56,51.57,300.0,38.148,38.1554,38.148,38.1554,300.0
2014-05-29 11:10:00,51.58,51.58,51.57,51.58,800.0,38.1628,38.1628,38.1554,38.1628,800.0
2014-05-29 11:15:00,51.58,51.58,51.57,51.57,2000.0,38.1628,38.1628,38.1554,38.1554,2000.0
2014-05-29 11:20:00,51.57,51.57,51.56,51.56,2000.0,38.1554,38.1554,38.148,38.148,2000.0
2014-05-29 11:25:00,51.56,51.57,51.56,51.56,2100.0,38.148,38.1554,38.148,38.148,2100.0
2014-05-29 11:30:00,51.56,51.58,51.56,51.58,11200.0,38.148,38.1628,38.148,38.1628,11200.0
2014-05-29 11:35:00,51.58,51.58,51.58,51.58,1400.0,38.1628,38.1628,38.1628,38.1628,1400.0
2014-05-29 11:40:00,51.57,51.58,51.56,51.57,500.0,38.1554,38.1628,38.148,38.1554,500.0
2014-05-29 11:45:00,51.56,51.57,51.56,51.57,700.0,38.148,38.1554,38.148,38.1554,700.0
2014-05-29 11:50:00,51.57,51.57,51.53,51.55,4800.0,38.1554,38.1554,38.1258,38.1406,4800.0
2014-05-29 11:55:00,51.56,51.56,51.55,51.55,600.0,38.148,38.148,38.1406,38.1406,600.0
2014-05-29 12:00:00,51.55,51.56,51.55,51.56,800.0,38.1406,38.148,38.1406,38.148,800.0
2014-05-29 12:05:00,51.56,51.57,51.55,51.57,1300.0,38.148,38.1554,38.1406,38.1554,1300.0
2014-05-29 12:10:00,51.57,51.57,51.56,51.56,800.0,38.1554,38.1554,38.148,38.148,800.0
2014-05-29 12:15:00,51.57,51.58,51.56,51.56,3700.0,38.1554,38.1628,38.148,38.148,3700.0
2014-05-29 12:20:00,51.57,51.57,51.57,51.57,600.0,38.1554,38.1554,38.1554,38.1554,600.0
2014-05-29 12:25:00,51.56,51.57,51.56,51.56,1200.0,38.148,38.1554,38.148,38.148,1200.0
2014-05-29 12:30:00,51.57,51.57,51.56,51.56,300.0,38.1554,38.1554,38.148,38.148,300.0
2014-05-29 12:35:00,51.56,51.56,51.56,51.56,300.0,38.148,38.148,38.148,38.148,300.0
2014-05-29 12:40:00,51.57,51.58,51.57,51.58,800.0,38.1554,38.1628,38.1554,38.1628,800.0
2014-05-29 12:45:00,51.57,51.57,51.56,51.56,12200.0,38.1554,38.1554,38.148,38.148,12200.0
2014-05-29 12:50:00,51.56,51.57,51.56,51.57,2500.0,38.148,38.1554,38.148,38.1554,2500.0
2014-05-29 12:55:00,51.57,51.57,51.56,51.56,7300.0,38.1554,38.1554,38.148,38.148,7300.0
2014-05-29 13:00:00,51.57,51.58,51.57,51.57,2500.0,38.1554,38.1628,38.1554,38.1554,2500.0
2014-05-29 13:05:00,51.57,51.57,51.56,51.56,1100.0,38.1554,38.1554,38.148,38.148,1100.0
2014-05-29 13:10:00,51.57,51.57,51.57,51.57,300.0,38.1554,38.1554,38.1554,38.1554,300.0
2014-05-29 13:15:00,51.56,51.56,51.55,51.55,3300.0,38.148,38.148,38.1406,38.1406,3300.0
2014-05-29 13:20:00,51.55,51.55,51.55,51.55,700.0,38.1406,38.1406,38.1406,38.1406,700.0
2014-05-29 13:25:00,51.56,51.56,51.56,51.56,100.0,38.148,38.148,38.148,38.148,100.0
2014-05-29 13:30:00,51.55,51.55,51.54,51.54,2100.0,38.1406,38.1406,38.1332,38.1332,2100.0
2014-05-29 13:35:00,51.54,51.54,51.51,51.51,3100.0,38.1332,38.1332,38.111,38.111,3100.0
2014-05-29 13:40:00,51.51,51.52,51.51,51.52,2200.0,38.111,38.1184,38.111,38.1184,2200.0
2014-05-29 13:45:00,51.51,51.52,51.51,51.51,1600.0,38.111,38.1184,38.111,38.111,1600.0
2014-05-29 13:50:00,51.5,51.5,51.5,51.5,700.0,38.1036,38.1036,38.1036,38.1036,700.0
2014-05-29 13:55:00,51.5,51.5,51.47,51.47,6400.0,38.1036,38.1036,38.0814,38.0814,6400.0
2014-05-29 14:00:00,51.46,51.46,51.45,51.46,1000.0,38.074,38.074,38.0666,38.074,1000.0
2014-05-29 14:05:00,51.46,51.46,51.45,51.46,1100.0,38.074,38.074,38.0666,38.074,1100.0
2014-05-29 14:10:00,51.46,51.47,51.46,51.46,6200.0,38.074,38.0814,38.074,38.074,6200.0
2014-05-29 14:15:00,51.46,51.47,51.46,51.47,2100.0,38.074,38.0814,38.074,38.0814,2100.0
2014-05-29 14:20:00,51.46,51.46,51.45,51.45,5300.0,38.074,38.074,38.0666,38.0666,5300.0
2014-05-29 14:25:00,51.45,51.47,51.45,51.47,2100.0,38.0666,38.0814,38.0666,38.0814,2100.0
2014-05-29 14:30:00,51.48,51.51,51.47,51.51,5500.0,38.0888,38.111,38.0814,38.111,5500.0
2014-05-29 14:35:00,51.51,51.54,51.51,51.54,5400.0,38.111,38.1332,38.111,38.1332,5400.0
2014-05-29 14:40:00,51.53,51.54,51.53,51.54,4100.0,38.1258,38.1332,38.1258,38.1332,4100.0
2014-05-29 14:45:00,51.54,51.55,51.54,51.54,2800.0,38.1332,38.1406,38.1332,38.1332,2800.0
2014-05-29 14:50:00,51.54,51.55,51.54,51.55,26800.0,38.1332,38.1406,38.1332,38.1406,26800.0
2014-05-29 14:55:00,51.55,51.56,51.55,51.55,7300.0,38.1406,38.148,38.1406,38.1406,7300.0
2014-05-29 15:00:00,51.55,51.57,51.55,51.56,6600.0,38.1406,38.1554,38.1406,38.148,6600.0
2014-05-29 15:05:00,51.57,51.58,51.56,51.58,23000.0,38.1554,38.1628,38.148,38.1628,23000.0
2014-05-29 15:10:00,51.58,51.59,51.58,51.59,3400.0,38.1628,38.1702,38.1628,38.1702,3400.0
2014-05-29 15:15:00,51.59,51.59,51.58,51.58,1400.0,38.1702,38.1702,38.1628,38.1628,1400.0
2014-05-29 15:20:00,51.59,51.59,51.58,51.59,4500.0,38.1702,38.1702,38.1628,38.1702,4500.0
2014-05-29 15:25:00,51.59,51.6,51.59,51.59,6500.0,38.1702,38.1776,38.1702,38.1702,6500.0
2014-05-29 15:30:00,51.59,51.6,51.58,51.58,3100.0,38.1702,38.1776,38.1628,38.1628,3100.0
2014-05-29 15:35:00,51.58,51.59,51.57,51.58,2100.0,38.1628,38.1702,38.1554,38.1628,2100.0
2014-05-29 15:40:00,51.58,51.58,51.55,51.55,1500.0,38.1628,38.1628,38.1406,38.1406,1500.0
2014-05-29 15:45:00,51.56,51.56,51.56,51.56,5400.0,38.148,38.148,38.148,38.148,5400.0
2014-05-29 15:50:00,51.56,51.57,51.52,51.52,26500.0,38.148,38.1554,38.1184,38.1184,26500.0
2014-05-29 15:55:00,51.52,51.54,51.51,51.53,79100.0,38.1184,38.1332,38.111,38.1258,79100.0
2014-05-30 09:30:00,51.37,51.37,51.25,51.25,10800.0,38.0074,38.0074,37.9186,37.9186,10800.0
2014-05-30 09:35:00,51.24,51.24,51.22,51.23,4600.0,37.9112,37.9112,37.8964,37.9038,4600.0
2014-05-30 09:40:00,51.23,51.28,51.23,51.28,2900.0,37.9038,37.9408,37.9038,37.9408,2900.0
2014-05-30 09:45:00,51.27,51.29,51.27,51.28,2900.0,37.9334,37.9482,37.9334,37.9408,2900.0
2014-05-30 09:50:00,51.31,51.31,51.31,51.31,200.0,37.963,37.963,37.963,37.963,200.0
2014-05-30 09:55:00,51.3,51.3,51.25,51.25,2100.0,37.9556,37.9556,37.9186,37.9186,2100.0
2014-05-30 10:00:00,51.25,51.25,51.23,51.23,12100.0,37.9186,37.9186,37.9038,37.9038,12100.0
2014-05-30 10:05:00,51.23,51.25,51.22,51.23,3000.0,37.9038,37.9186,37.8964,37.9038,3000.0
2014-05-30 10:10:00,51.24,51.25,51.23,51.25,3300.0,37.9112,37.9186,37.9038,37.9186,3300.0
2014-05-30 10:15:00,51.24,51.25,51.22,51.22,8400.0,37.9112,37.9186,37.8964,37.8964,8400.0
2014-05-30 10:20:00,51.22,51.23,51.21,51.21,1700.0,37.8964,37.9038,37.889,37.889,1700.0
2014-05-30 10:25:00,51.21,51.21,51.21,51.21,2100.0,37.889,37.889,37.889,37.889,2100.0
2014-05-30 10:30:00,51.2,51.21,51.19,51.2,1000.0,37.8816,37.889,37.8742,37.8816,1000.0
2014-05-30 10:35:00,51.2,51.2,51.16,51.17,1900.0,37.8816,37.8816,37.852,37.8594,1900.0
2014-05-30 10:40:00,51.16,51.19,51.13,51.14,315800.0,37.852,37.8742,37.8298,37.8372,315800.0
2014-05-30 10:45:00,51.12,51.12,51.11,51.12,10400.0,37.8224,37.8224,37.815,37.8224,10400.0
2014-05-30 10:50:00,51.12,51.14,51.11,51.14,9800.0,37.8224,37.8372,37.815,37.8372,9800.0
2014-05-30 10:55:00,51.14,51.16,51.14,51.14,6900.0,37.8372,37.852,37.8372,37.8372,6900.0
2014-05-30 11:00:00,51.14,51.14,51.12,51.13,3400.0,37.8372,37.8372,37.8224,37.8298,3400.0
2014-05-30 11:05:00,51.13,51.13,51.12,51.12,6100.0,37.8298,37.8298,37.8224,37.8224,6100.0
2014-05-30 11:10:00,51.12,51.12,51.1,51.11,9000.0,37.8224,37.8224,37.8076,37.815,9000.0
2014-05-30 11:15:00,51.11,51.11,51.08,51.09,8500.0,37.815,37.815,37.7928,37.8002,8500.0
2014-05-30 11:20:00,51.09,51.09,51.06,51.07,16400.0,37.8002,37.8002,37.778,37.7854,16400.0
2014-05-30 11:25:00,51.07,51.07,51.03,51.04,14300.0,37.7854,37.7854,37.7559,37.7632,14300.0
2014-05-30 11:30:00,51.03,51.04,51.03,51.04,5100.0,37.7559,37.7632,37.7559,37.7632,5100.0
2014-05-30 11:35:00,51.04,51.07,51.04,51.05,17300.0,37.7632,37.7854,37.7632,37.7706,17300.0
2014-05-30 11:40:00,51.04,51.05,51.03,51.04,9100.0,37.7632,37.7706,37.7559,37.7632,9100.0
2014-05-30 11:45:00,51.04,51.06,51.04,51.06,2800.0,37.7632,37.778,37.7632,37.778,2800.0
2014-05-30 11:50:00,51.06,51.06,51.05,51.05,7900.0,37.778,37.778,37.7706,37.7706,7900.0
2014-05-30 11:55:00,51.05,51.05,51.05,51.05,1700.0,37.7706,37.7706,37.7706,37.7706,1700.0
2014-05-30 12:00:00,51.05,51.05,51.04,51.05,2800.0,37.7706,37.7706,37.7632,37.7706,2800.0
2014-05-30 12:05:00,51.05,51.05,51.03,51.04,6800.0,37.7706,37.7706,37.7559,37.7632,6800.0
2014-05-30 12:10:00,51.04,51.04,51.04,51.04,2600.0,37.7632,37.7632,37.7632,37.7632,2600.0
2014-05-30 12:15:00,51.04,51.04,51.03,51.04,15200.0,37.7632,37.7632,37.7559,37.7632,15200.0
2014-05-30 12:20:00,51.04,51.04,51.03,51.04,10100.0,37.7632,37.7632,37.7559,37.7632,10100.0
2014-05-30 12:25:00,51.04,51.05,51.03,51.05,7800.0,37.7632,37.7706,37.7559,37.7706,7800.0
2014-05-30 12:30:00,51.05,51.05,51.0,51.0,24300.0,37.7706,37.7706,37.7337,37.7337,24300.0
2014-05-30 12:35:00,51.01,51.01,50.98,50.99,105300.0,37.7411,37.7411,37.7189,37.7263,105300.0
2014-05-30 12:40:00,50.99,51.01,50.98,51.01,4900.0,37.7263,37.7411,37.7189,37.7411,4900.0
2014-05-30 12:45:00,51.01,51.03,51.0,51.02,16300.0,37.7411,37.7559,37.7337,37.7485,16300.0
2014-05-30 12:50:00,51.02,51.02,51.0,51.0,19000.0,37.7485,37.7485,37.7337,37.7337,19000.0
2014-05-30 12:55:00,51.01,51.01,51.0,51.01,2200.0,37.7411,37.7411,37.7337,37.7411,2200.0
2014-05-30 13:00:00,51.01,51.01,51.0,51.01,3500.0,37.7411,37.7411,37.7337,37.7411,3500.0
2014-05-30 13:05:00,51.01,51.01,51.0,51.0,2900.0,37.7411,37.7411,37.7337,37.7337,2900.0
2014-05-30 13:10:00,51.0,51.0,50.98,50.99,32300.0,37.7337,37.7337,37.7189,37.7263,32300.0
2014-05-30 13:15:00,50.99,50.99,50.98,50.98,5500.0,37.7263,37.7263,37.7189,37.7189,5500.0
2014-05-30 13:20:00,50.98,50.98,50.96,50.96,8800.0,37.7189,37.7189,37.7041,37.7041,8800.0
2014-05-30 13:25:00,50.96,50.98,50.96,50.98,15600.0,37.7041,37.7189,37.7041,37.7189,15600.0
2014-05-30 13:30:00,50.98,50.98,50.97,50.98,4000.0,37.7189,37.7189,37.7115,37.7189,4000.0
2014-05-30 13:35:00,50.98,50.98,50.95,50.96,5500.0,37.7189,37.7189,37.6967,37.7041,5500.0
2014-05-30 13:40:00,50.96,50.97,50.94,50.96,3300.0,37.7041,37.7115,37.6893,37.7041,3300.0
2014-05-30 13:45:00,50.96,50.97,50.96,50.97,9900.0,37.7041,37.7115,37.7041,37.7115,9900.0
2014-05-30 13:50:00,50.97,50.97,50.97,50.97,2600.0,37.7115,37.7115,37.7115,37.7115,2600.0
2014-05-30 13:55:00,50.97,50.98,50.97,50.98,2900.0,37.7115,37.7189,37.7115,37.7189,2900.0
2014-05-30 14:00:00,50.98,50.98,50.97,50.97,5300.0,37.7189,37.7189,37.7115,37.7115,5300.0
2014-05-30 14:05:00,50.97,50.99,50.96,50.99,17400.0,37.7115,37.7263,37.7041,37.7263,17400.0
2014-05-30 14:10:00,50.99,51.01,50.99,51.0,7100.0,37.7263,37.7411,37.7263,37.7337,7100.0
2014-05-30 14:15:00,51.0,51.0,51.0,51.0,3100.0,37.7337,37.7337,37.7337,37.7337,3100.0
2014-05-30 14:20:00,51.0,51.01,51.0,51.01,5000.0,37.7337,37.7411,37.7337,37.7411,5000.0
2014-05-30 14:25:00,51.01,51.02,51.01,51.02,10700.0,37.7411,37.7485,37.7411,37.7485,10700.0
2014-05-30 14:30:00,51.02,51.02,51.01,51.02,10900.0,37.7485,37.7485,37.7411,37.7485,10900.0
2014-05-30 14:35:00,51.02,51.03,51.01,51.02,4000.0,37.7485,37.7559,37.7411,37.7485,4000.0
2014-05-30 14:40:00,51.02,51.04,51.02,51.03,4900.0,37.7485,37.7632,37.7485,37.7559,4900.0
2014-05-30 14:45:00,51.03,51.03,51.0,51.0,40700.0,37.7559,37.7559,37.7337,37.7337,40700.0
2014-05-30 14:50:00,51.0,51.0,50.98,50.98,43000.0,37.7337,37.7337,37.7189,37.7189,43000.0
2014-05-30 14:55:00,50.98,50.99,50.95,50.95,58400.0,37.7189,37.7263,37.6967,37.6967,58400.0
2014-05-30 15:00:00,50.95,50.95,50.93,50.94,53500.0,37.6967,37.6967,37.6819,37.6893,53500.0
2014-05-30 15:05:00,50.96,50.98,50.94,50.95,83300.0,37.7041,37.7189,37.6893,37.6967,83300.0
2014-05-30 15:10:00,50.95,50.95,50.93,50.93,51600.0,37.6967,37.6967,37.6819,37.6819,51600.0
2014-05-30 15:15:00,50.93,50.94,50.9,50.91,48300.0,37.6819,37.6893,37.6597,37.6671,48300.0
2014-05-30 15:20:00,50.91,50.91,50.89,50.89,44200.0,37.6671,37.6671,37.6523,37.6523,44200.0
2014-05-30 15:25:00,50.89,50.89,50.86,50.87,70600.0,37.6523,37.6523,37.6301,37.6375,70600.0
2014-05-30 15:30:00,50.88,50.88,50.87,50.87,35700.0,37.6449,37.6449,37.6375,37.6375,35700.0
2014-05-30 15:35:00,50.88,50.9,50.87,50.88,44500.0,37.6449,37.6597,37.6375,37.6449,44500.0
2014-05-30 15:40:00,50.88,50.9,50.88,50.89,41600.0,37.6449,37.6597,37.6449,37.6523,41600.0
2014-05-30 15:45:00,50.89,50.9,50.88,50.88,44800.0,37.6523,37.6597,37.6449,37.6449,44800.0
2014-05-30 15:50:00,50.89,50.9,50.86,50.86,46800.0,37.6523,37.6597,37.6301,37.6301,46800.0
2014-05-30 15:55:00,50.87,50.95,50.86,50.94,103800.0,37.6375,37.6967,37.6301,37.6893,103800.0
2014-06-02 09:30:00,51.11,51.11,51.1,51.1,37400.0,37.815,37.815,37.8076,37.8076,37400.0
2014-06-02 09:35:00,51.11,51.13,51.11,51.13,1800.0,37.815,37.8298,37.815,37.8298,1800.0
2014-06-02 09:40:00,51.12,51.12,51.1,51.12,14800.0,37.8224,37.8224,37.8076,37.8224,14800.0
2014-06-02 09:45:00,51.12,51.17,51.12,51.14,26000.0,37.8224,37.8594,37.8224,37.8372,26000.0
2014-06-02 09:50:00,51.16,51.17,51.15,51.17,3300.0,37.852,37.8594,37.8446,37.8594,3300.0
2014-06-02 09:55:00,51.17,51.17,51.12,51.13,2100.0,37.8594,37.8594,37.8224,37.8298,2100.0
2014-06-02 10:00:00,51.11,51.13,51.1,51.11,3300.0,37.815,37.8298,37.8076,37.815,3300.0
2014-06-02 10:05:00,51.11,51.11,51.06,51.06,8000.0,37.815,37.815,37.778,37.778,8000.0
2014-06-02 10:10:00,51.07,51.1,51.07,51.07,300.0,37.7854,37.8076,37.7854,37.7854,300.0
2014-06-02 10:15:00,51.11,51.11,51.1,51.1,400.0,37.815,37.815,37.8076,37.8076,400.0
2014-06-02 10:20:00,51.09,51.09,51.09,51.09,1200.0,37.8002,37.8002,37.8002,37.8002,1200.0
2014-06-02 10:25:00,51.08,51.09,51.08,51.09,2200.0,37.7928,37.8002,37.7928,37.8002,2200.0
2014-06-02 10:30:00,51.08,51.1,51.08,51.1,700.0,37.7928,37.8076,37.7928,37.8076,700.0
2014-06-02 10:35:00,51.1,51.11,51.09,51.1,2100.0,37.8076,37.815,37.8002,37.8076,2100.0
2014-06-02 10:40:00,51.09,51.1,51.08,51.08,2100.0,37.8002,37.8076,37.7928,37.7928,2100.0
2014-06-02 10:45:00,51.08,51.09,51.06,51.06,1000.0,37.7928,37.8002,37.778,37.778,1000.0
2014-06-02 10:50:00,51.06,51.07,51.05,51.07,12100.0,37.778,37.7854,37.7706,37.7854,12100.0
2014-06-02 10:55:00,51.07,51.1,51.06,51.1,7900.0,37.7854,37.8076,37.778,37.8076,7900.0
2014-06-02 11:00:00,51.1,51.1,51.08,51.1,8700.0,37.8076,37.8076,37.7928,37.8076,8700.0
2014-06-02 11:05:00,51.11,51.13,51.11,51.13,3900.0,37.815,37.8298,37.815,37.8298,3900.0
2014-06-02 11:10:00,51.14,51.15,51.14,51.15,1600.0,37.8372,37.8446,37.8372,37.8446,1600.0
2014-06-02 11:15:00,51.15,51.15,51.15,51.15,400.0,37.8446,37.8446,37.8446,37.8446,400.0
2014-06-02 11:20:00,51.15,51.16,51.15,51.16,1900.0,37.8446,37.852,37.8446,37.852,1900.0
2014-06-02 11:25:00,51.15,51.19,51.14,51.18,41100.0,37.8446,37.8742,37.8372,37.8668,41100.0
2014-06-02 11:30:00,51.17,51.17,51.12,51.12,1500.0,37.8594,37.8594,37.8224,37.8224,1500.0
2014-06-02 11:35:00,51.13,51.14,51.13,51.14,5900.0,37.8298,37.8372,37.8298,37.8372,5900.0
2014-06-02 11:40:00,51.13,51.15,51.13,51.13,4200.0,37.8298,37.8446,37.8298,37.8298,4200.0
2014-06-02 11:45:00,51.13,51.13,51.13,51.13,0.0,37.8298,37.8298,37.8298,37.8298,0.0
2014-06-02 11:50:00,51.13,51.13,51.12,51.12,2500.0,37.8298,37.8298,37.8224,37.8224,2500.0
2014-06-02 11:55:00,51.11,51.13,51.11,51.13,1800.0,37.815,37.8298,37.815,37.8298,1800.0
2014-06-02 12:00:00,51.13,51.13,51.13,51.13,1000.0,37.8298,37.8298,37.8298,37.8298,1000.0
2014-06-02 12:05:00,51.13,51.13,51.13,51.13,100.0,37.8298,37.8298,37.8298,37.8298,100.0
2014-06-02 12:10:00,51.13,51.13,51.12,51.12,2200.0,37.8298,37.8298,37.8224,37.8224,2200.0
2014-06-02 12:15:00,51.12,51.12,51.1,51.1,4600.0,37.8224,37.8224,37.8076,37.8076,4600.0
2014-06-02 12:20:00,51.1,51.12,51.1,51.12,4500.0,37.8076,37.8224,37.8076,37.8224,4500.0
2014-06-02 12:25:00,51.11,51.12,51.11,51.12,3900.0,37.815,37.8224,37.815,37.8224,3900.0
2014-06-02 12:30:00,51.11,51.13,51.11,51.11,5100.0,37.815,37.8298,37.815,37.815,5100.0
2014-06-02 12:35:00,51.1,51.11,51.1,51.1,4700.0,37.8076,37.815,37.8076,37.8076,4700.0
2014-06-02 12:40:00,51.09,51.11,51.09,51.1,82100.0,37.8002,37.815,37.8002,37.8076,82100.0
2014-06-02 12:45:00,51.1,51.11,51.1,51.1,2700.0,37.8076,37.815,37.8076,37.8076,2700.0
2014-06-02 12:50:00,51.1,51.11,51.1,51.1,10000.0,37.8076,37.815,37.8076,37.8076,10000.0
2014-06-02 12:55:00,51.1,51.11,51.1,51.1,6900.0,37.8076,37.815,37.8076,37.8076,6900.0
2014-06-02 13:00:00,51.1,51.11,51.06,51.06,40800.0,37.8076,37.815,37.778,37.778,40800.0
2014-06-02 13:05:00,51.06,51.08,51.02,51.08,37400.0,37.778,37.7928,37.7485,37.7928,37400.0
2014-06-02 13:10:00,51.07,51.09,51.07,51.07,8400.0,37.7854,37.8002,37.7854,37.7854,8400.0
2014-06-02 13:15:00,51.07,51.09,51.07,51.07,5600.0,37.7854,37.8002,37.7854,37.7854,5600.0
2014-06-02 13:20:00,51.08,51.08,51.07,51.07,6200.0,37.7928,37.7928,37.7854,37.7854,6200.0
2014-06-02 13:25:00,51.07,51.08,51.07,51.08,3700.0,37.7854,37.7928,37.7854,37.7928,3700.0
2014-06-02 13:30:00,51.08,51.1,51.06,51.09,2500.0,37.7928,37.8076,37.778,37.8002,2500.0
2014-06-02 13:35:00,51.09,51.11,51.09,51.1,1400.0,37.8002,37.815,37.8002,37.8076,1400.0
2014-06-02 13:40:00,51.1,51.11,51.1,51.11,7500.0,37.8076,37.815,37.8076,37.815,7500.0
2014-06-02 13:45:00,51.11,51.12,51.1,51.11,158300.0,37.815,37.8224,37.8076,37.815,158300.0
2014-06-02 13:50:00,51.12,51.13,51.12,51.13,2100.0,37.8224,37.8298,37.8224,37.8298,2100.0
2014-06-02 13:55:00,51.13,51.14,51.12,51.12,3800.0,37.8298,37.8372,37.8224,37.8224,3800.0
2014-06-02 14:00:00,51.12,51.12,51.12,51.12,200.0,37.8224,37.8224,37.8224,37.8224,200.0
2014-06-02 14:05:00,51.13,51.14,51.13,51.13,3700.0,37.8298,37.8372,37.8298,37.8298,3700.0
2014-06-02 14:10:00,51.14,51.14,51.12,51.13,21700.0,37.8372,37.8372,37.8224,37.8298,21700.0
2014-06-02 14:15:00,51.13,51.14,51.13,51.13,5800.0,37.8298,37.8372,37.8298,37.8298,5800.0
2014-06-02 14:20:00,51.13,51.16,51.13,51.15,2900.0,37.8298,37.852,37.8298,37.8446,2900.0
2014-06-02 14:25:00,51.15,51.16,51.14,51.14,12600.0,37.8446,37.852,37.8372,37.8372,12600.0
2014-06-02 14:30:00,51.16,51.16,51.15,51.16,6000.0,37.852,37.852,37.8446,37.852,6000.0
2014-06-02 14:35:00,51.16,51.16,51.15,51.15,16200.0,37.852,37.852,37.8446,37.8446,16200.0
2014-06-02 14:40:00,51.17,51.18,51.16,51.16,10300.0,37.8594,37.8668,37.852,37.852,10300.0
2014-06-02 14:45:00,51.17,51.17,51.15,51.15,2200.0,37.8594,37.8594,37.8446,37.8446,2200.0
2014-06-02 14:50:00,51.15,51.15,51.14,51.15,3500.0,37.8446,37.8446,37.8372,37.8446,3500.0
2014-06-02 14:55:00,51.16,51.16,51.15,51.16,1500.0,37.852,37.852,37.8446,37.852,1500.0
2014-06-02 15:00:00,51.16,51.18,51.15,51.17,172200.0,37.852,37.8668,37.8446,37.8594,172200.0
2014-06-02 15:05:00,51.16,51.17,51.16,51.17,2000.0,37.852,37.8594,37.852,37.8594,2000.0
2014-06-02 15:10:00,51.16,51.16,51.15,51.15,2000.0,37.852,37.852,37.8446,37.8446,2000.0
2014-06-02 15:15:00,51.15,51.16,51.14,51.14,6900.0,37.8446,37.852,37.8372,37.8372,6900.0
2014-06-02 15:20:00,51.14,51.15,51.13,51.15,7900.0,37.8372,37.8446,37.8298,37.8446,7900.0
2014-06-02 15:25:00,51.15,51.15,51.13,51.13,6700.0,37.8446,37.8446,37.8298,37.8298,6700.0
2014-06-02 15:30:00,51.13,51.13,51.13,51.13,4700.0,37.8298,37.8298,37.8298,37.8298,4700.0
2014-06-02 15:35:00,51.14,51.14,51.13,51.14,2600.0,37.8372,37.8372,37.8298,37.8372,2600.0
2014-06-02 15:40:00,51.12,51.14,51.12,51.14,16500.0,37.8224,37.8372,37.8224,37.8372,16500.0
2014-06-02 15:45:00,51.14,51.16,51.14,51.15,7500.0,37.8372,37.852,37.8372,37.8446,7500.0
2014-06-02 15:50:00,51.14,51.14,51.13,51.13,2000.0,37.8372,37.8372,37.8298,37.8298,2000.0
2014-06-02 15:55:00,51.13,51.13,51.09,51.1,18200.0,37.8298,37.8298,37.8002,37.8076,18200.0
2014-06-03 09:30:00,51.2,51.27,51.05,51.16,22500.0,37.8816,37.9334,37.7706,37.852,22500.0
2014-06-03 09:35:00,51.14,51.17,51.14,51.17,2000.0,37.8372,37.8594,37.8372,37.8594,2000.0
2014-06-03 09:40:00,51.16,51.17,51.14,51.14,10400.0,37.852,37.8594,37.8372,37.8372,10400.0
2014-06-03 09:45:00,51.16,51.17,51.16,51.17,2100.0,37.852,37.8594,37.852,37.8594,2100.0
2014-06-03 09:50:00,51.18,51.23,51.18,51.23,5700.0,37.8668,37.9038,37.8668,37.9038,5700.0
2014-06-03 09:55:00,51.23,51.23,51.22,51.23,1900.0,37.9038,37.9038,37.8964,37.9038,1900.0
2014-06-03 10:00:00,51.22,51.23,51.22,51.23,5700.0,37.8964,37.9038,37.8964,37.9038,5700.0
2014-06-03 10:05:00,51.24,51.25,51.23,51.25,3800.0,37.9112,37.9186,37.9038,37.9186,3800.0
2014-06-03 10:10:00,51.24,51.24,51.23,51.23,2500.0,37.9112,37.9112,37.9038,37.9038,2500.0
2014-06-03 10:15:00,51.22,51.23,51.22,51.22,4700.0,37.8964,37.9038,37.8964,37.8964,4700.0
2014-06-03 10:20:00,51.21,51.23,51.21,51.22,1300.0,37.889,37.9038,37.889,37.8964,1300.0
2014-06-03 10:25:00,51.22,51.23,51.21,51.21,5400.0,37.8964,37.9038,37.889,37.889,5400.0
2014-06-03 10:30:00,51.22,51.22,51.21,51.22,5300.0,37.8964,37.8964,37.889,37.8964,5300.0
2014-06-03 10:35:00,51.22,51.23,51.22,51.22,6800.0,37.8964,37.9038,37.8964,37.8964,6800.0
2014-06-03 10:40:00,51.23,51.23,51.21,51.21,9600.0,37.9038,37.9038,37.889,37.889,9600.0
2014-06-03 10:45:00,51.21,51.22,51.19,51.2,10800.0,37.889,37.8964,37.8742,37.8816,10800.0
2014-06-03 10:50:00,51.2,51.22,51.2,51.2,10100.0,37.8816,37.8964,37.8816,37.8816,10100.0
2014-06-03 10:55:00,51.2,51.21,51.19,51.21,7300.0,37.8816,37.889,37.8742,37.889,7300.0
2014-06-03 11:00:00,51.22,51.23,51.21,51.23,900.0,37.8964,37.9038,37.889,37.9038,900.0
2014-06-03 11:05:00,51.23,51.25,51.23,51.24,9500.0,37.9038,37.9186,37.9038,37.9112,9500.0
2014-06-03 11:10:00,51.24,51.26,51.24,51.26,5500.0,37.9112,37.926,37.9112,37.926,5500.0
2014-06-03 11:15:00,51.25,51.26,51.25,51.26,1000.0,37.9186,37.926,37.9186,37.926,1000.0
2014-06-03 11:20:00,51.27,51.27,51.26,51.27,12500.0,37.9334,37.9334,37.926,37.9334,12500.0
2014-06-03 11:25:00,51.27,51.27,51.26,51.27,2700.0,37.9334,37.9334,37.926,37.9334,2700.0
2014-06-03 11:30:00,51.27,51.28,51.26,51.28,2300.0,37.9334,37.9408,37.926,37.9408,2300.0
2014-06-03 11:35:00,51.27,51.28,51.26,51.26,5700.0,37.9334,37.9408,37.926,37.926,5700.0
2014-06-03 11:40:00,51.25,51.25,51.23,51.25,5600.0,37.9186,37.9186,37.9038,37.9186,5600.0
2014-06-03 11:45:00,51.25,51.25,51.24,51.25,29400.0,37.9186,37.9186,37.9112,37.9186,29400.0
2014-06-03 11:50:00,51.25,51.27,51.25,51.27,4600.0,37.9186,37.9334,37.9186,37.9334,4600.0
2014-06-03 11:55:00,51.27,51.29,51.27,51.29,1100.0,37.9334,37.9482,37.9334,37.9482,1100.0
2014-06-03 12:00:00,51.29,51.31,51.28,51.31,2200.0,37.9482,37.963,37.9408,37.963,2200.0
2014-06-03 12:05:00,51.3,51.31,51.3,51.31,6400.0,37.9556,37.963,37.9556,37.963,6400.0
2014-06-03 12:10:00,51.31,51.31,51.31,51.31,800.0,37.963,37.963,37.963,37.963,800.0
2014-06-03 12:15:00,51.32,51.34,51.32,51.33,3700.0,37.9704,37.9852,37.9704,37.9778,3700.0
2014-06-03 12:20:00,51.33,51.33,51.33,51.33,0.0,37.9778,37.9778,37.9778,37.9778,0.0
2014-06-03 12:25:00,51.32,51.33,51.32,51.33,800.0,37.9704,37.9778,37.9704,37.9778,800.0
2014-06-03 12:30:00,51.32,51.33,51.31,51.32,800.0,37.9704,37.9778,37.963,37.9704,800.0
2014-06-03 12:35:00,51.31,51.31,51.31,51.31,3800.0,37.963,37.963,37.963,37.963,3800.0
2014-06-03 12:40:00,51.31,51.31,51.31,51.31,100.0,37.963,37.963,37.963,37.963,100.0
2014-06-03 12:45:00,51.31,51.31,51.3,51.3,1100.0,37.963,37.963,37.9556,37.9556,1100.0
2014-06-03 12:50:00,51.28,51.29,51.28,51.29,1500.0,37.9408,37.9482,37.9408,37.9482,1500.0
2014-06-03 12:55:00,51.29,51.29,51.28,51.29,600.0,37.9482,37.9482,37.9408,37.9482,600.0
2014-06-03 13:00:00,51.29,51.29,51.29,51.29,0.0,37.9482,37.9482,37.9482,37.9482,0.0
2014-06-03 13:05:00,51.29,51.3,51.29,51.3,800.0,37.9482,37.9556,37.9482,37.9556,800.0
2014-06-03 13:10:00,51.3,51.32,51.3,51.31,14900.0,37.9556,37.9704,37.9556,37.963,14900.0
2014-06-03 13:15:00,51.31,51.31,51.3,51.3,4800.0,37.963,37.963,37.9556,37.9556,4800.0
2014-06-03 13:20:00,51.3,51.3,51.29,51.29,2200.0,37.9556,37.9556,37.9482,37.9482,2200.0
2014-06-03 13:25:00,51.29,51.3,51.29,51.3,6800.0,37.9482,37.9556,37.9482,37.9556,6800.0
2014-06-03 13:30:00,51.3,51.31,51.29,51.29,4000.0,37.9556,37.963,37.9482,37.9482,4000.0
2014-06-03 13:35:00,51.28,51.28,51.27,51.27,500.0,37.9408,37.9408,37.9334,37.9334,500.0
2014-06-03 13:40:00,51.28,51.28,51.27,51.27,500.0,37.9408,37.9408,37.9334,37.9334,500.0
2014-06-03 13:45:00,51.27,51.28,51.27,51.28,2000.0,37.9334,37.9408,37.9334,37.9408,2000.0
2014-06-03 13:50:00,51.28,51.28,51.28,51.28,300.0,37.9408,37.9408,37.9408,37.9408,300.0
2014-06-03 13:55:00,51.28,51.31,51.28,51.31,600.0,37.9408,37.963,37.9408,37.963,600.0
2014-06-03 14:00:00,51.3,51.31,51.3,51.31,200.0,37.9556,37.963,37.9556,37.963,200.0
2014-06-03 14:05:00,51.31,51.31,51.3,51.3,300.0,37.963,37.963,37.9556,37.9556,300.0
2014-06-03 14:10:00,51.3,51.3,51.3,51.3,1000.0,37.9556,37.9556,37.9556,37.9556,1000.0
2014-06-03 14:15:00,51.3,51.32,51.3,51.32,400.0,37.9556,37.9704,37.9556,37.9704,400.0
2014-06-03 14:20:00,51.34,51.35,51.33,51.35,8500.0,37.9852,37.9926,37.9778,37.9926,8500.0
2014-06-03 14:25:00,51.35,51.36,51.35,51.35,2700.0,37.9926,38.0,37.9926,37.9926,2700.0
2014-06-03 14:30:00,51.36,51.36,51.35,51.36,6700.0,38.0,38.0,37.9926,38.0,6700.0
2014-06-03 14:35:00,51.36,51.38,51.36,51.37,23000.0,38.0,38.0148,38.0,38.0074,23000.0
2014-06-03 14:40:00,51.38,51.38,51.38,51.38,500.0,38.0148,38.0148,38.0148,38.0148,500.0
2014-06-03 14:45:00,51.38,51.39,51.38,51.39,5500.0,38.0148,38.0222,38.0148,38.0222,5500.0
2014-06-03 14:50:00,51.38,51.38,51.36,51.38,17900.0,38.0148,38.0148,38.0,38.0148,17900.0
2014-06-03 14:55:00,51.38,51.38,51.37,51.37,700.0,38.0148,38.0148,38.0074,38.0074,700.0
2014-06-03 15:00:00,51.38,51.38,51.36,51.37,5100.0,38.0148,38.0148,38.0,38.0074,5100.0
2014-06-03 15:05:00,51.37,51.37,51.32,51.33,69700.0,38.0074,38.0074,37.9704,37.9778,69700.0
2014-06-03 15:10:00,51.34,51.37,51.34,51.36,4400.0,37.9852,38.0074,37.9852,38.0,4400.0
2014-06-03 15:15:00,51.36,51.38,51.36,51.37,4800.0,38.0,38.0148,38.0,38.0074,4800.0
2014-06-03 15:20:00,51.38,51.39,51.38,51.39,4600.0,38.0148,38.0222,38.0148,38.0222,4600.0
2014-06-03 15:25:00,51.39,51.41,51.39,51.4,9800.0,38.0222,38.037,38.0222,38.0296,9800.0
2014-06-03 15:30:00,51.39,51.39,51.37,51.38,3900.0,38.0222,38.0222,38.0074,38.0148,3900.0
2014-06-03 15:35:00,51.38,51.38,51.35,51.36,3300.0,38.0148,38.0148,37.9926,38.0,3300.0
2014-06-03 15:40:00,51.35,51.37,51.34,51.34,3100.0,37.9926,38.0074,37.9852,37.9852,3100.0
2014-06-03 15:45:00,51.35,51.36,51.34,51.34,5300.0,37.9926,38.0,37.9852,37.9852,5300.0
2014-06-03 15:50:00,51.33,51.33,51.3,51.3,40800.0,37.9778,37.9778,37.9556,37.9556,40800.0
2014-06-03 15:55:00,51.3,51.31,51.28,51.3,17800.0,37.9556,37.963,37.9408,37.9556,17800.0
2014-06-04 09:30:00,51.11,51.11,51.02,51.04,24300.0,37.815,37.815,37.7485,37.7632,24300.0
2014-06-04 09:35:00,51.03,51.04,51.0,51.01,3700.0,37.7559,37.7632,37.7337,37.7411,3700.0
2014-06-04 09:40:00,51.0,51.01,50.95,50.95,10000.0,37.7337,37.7411,37.6967,37.6967,10000.0
2014-06-04 09:45:00,50.94,50.98,50.94,50.98,5900.0,37.6893,37.7189,37.6893,37.7189,5900.0
2014-06-04 09:50:00,50.99,51.0,50.98,51.0,1200.0,37.7263,37.7337,37.7189,37.7337,1200.0
2014-06-04 09:55:00,51.0,51.0,50.99,50.99,1300.0,37.7337,37.7337,37.7263,37.7263,1300.0
2014-06-04 10:00:00,50.99,51.0,50.98,50.98,1100.0,37.7263,37.7337,37.7189,37.7189,1100.0
2014-06-04 10:05:00,50.97,50.97,50.97,50.97,600.0,37.7115,37.7115,37.7115,37.7115,600.0
2014-06-04 10:10:00,50.99,51.0,50.99,51.0,400.0,37.7263,37.7337,37.7263,37.7337,400.0
2014-06-04 10:15:00,51.0,51.0,50.98,50.98,600.0,37.7337,37.7337,37.7189,37.7189,600.0
2014-06-04 10:20:00,50.97,50.97,50.97,50.97,1400.0,37.7115,37.7115,37.7115,37.7115,1400.0
2014-06-04 10:25:00,50.97,50.99,50.97,50.99,400.0,37.7115,37.7263,37.7115,37.7263,400.0
2014-06-04 10:30:00,50.99,50.99,50.98,50.98,400.0,37.7263,37.7263,37.7189,37.7189,400.0
2014-06-04 10:35:00,51.0,51.0,50.99,51.0,500.0,37.7337,37.7337,37.7263,37.7337,500.0
2014-06-04 10:40:00,50.99,51.0,50.99,51.0,2600.0,37.7263,37.7337,37.7263,37.7337,2600.0
2014-06-04 10:45:00,51.0,51.0,50.99,50.99,400.0,37.7337,37.7337,37.7263,37.7263,400.0
2014-06-04 10:50:00,51.01,51.05,51.01,51.05,40700.0,37.7411,37.7706,37.7411,37.7706,40700.0
2014-06-04 10:55:00,51.05,51.05,51.05,51.05,800.0,37.7706,37.7706,37.7706,37.7706,800.0
2014-06-04 11:00:00,51.04,51.05,51.04,51.04,2200.0,37.7632,37.7706,37.7632,37.7632,2200.0
2014-06-04 11:05:00,51.05,51.05,51.04,51.05,11600.0,37.7706,37.7706,37.7632,37.7706,11600.0
2014-06-04 11:10:00,51.05,51.06,51.04,51.05,9800.0,37.7706,37.778,37.7632,37.7706,9800.0
2014-06-04 11:15:00,51.05,51.05,51.04,51.04,13500.0,37.7706,37.7706,37.7632,37.7632,13500.0
2014-06-04 11:20:00,51.04,51.06,51.02,51.03,43200.0,37.7632,37.778,37.7485,37.7559,43200.0
2014-06-04 11:25:00,51.02,51.04,51.02,51.04,22500.0,37.7485,37.7632,37.7485,37.7632,22500.0
2014-06-04 11:30:00,51.02,51.03,51.02,51.03,19100.0,37.7485,37.7559,37.7485,37.7559,19100.0
2014-06-04 11:35:00,51.04,51.04,51.03,51.03,800.0,37.7632,37.7632,37.7559,37.7559,800.0
2014-06-04 11:40:00,51.03,51.04,51.03,51.03,1300.0,37.7559,37.7632,37.7559,37.7559,1300.0
2014-06-04 11:45:00,51.04,51.05,51.04,51.04,5700.0,37.7632,37.7706,37.7632,37.7632,5700.0
2014-06-04 11:50:00,51.04,51.04,51.03,51.04,2300.0,37.7632,37.7632,37.7559,37.7632,2300.0
2014-06-04 11:55:00,51.04,51.04,51.03,51.03,5000.0,37.7632,37.7632,37.7559,37.7559,5000.0
2014-06-04 12:00:00,51.03,51.04,51.02,51.04,8100.0,37.7559,37.7632,37.7485,37.7632,8100.0
2014-06-04 12:05:00,51.04,51.04,51.04,51.04,4700.0,37.7632,37.7632,37.7632,37.7632,4700.0
2014-06-04 12:10:00,51.03,51.04,51.03,51.03,9700.0,37.7559,37.7632,37.7559,37.7559,9700.0
2014-06-04 12:15:00,51.03,51.03,51.03,51.03,100.0,37.7559,37.7559,37.7559,37.7559,100.0
2014-06-04 12:20:00,51.04,51.05,51.04,51.05,400.0,37.7632,37.7706,37.7632,37.7706,400.0
2014-06-04 12:25:00,51.04,51.04,51.04,51.04,1300.0,37.7632,37.7632,37.7632,37.7632,1300.0
2014-06-04 12:30:00,51.04,51.05,51.04,51.05,200.0,37.7632,37.7706,37.7632,37.7706,200.0
2014-06-04 12:35:00,51.05,51.06,51.04,51.06,1500.0,37.7706,37.778,37.7632,37.778,1500.0
2014-06-04 12:40:00,51.07,51.07,51.07,51.07,100.0,37.7854,37.7854,37.7854,37.7854,100.0
2014-06-04 12:45:00,51.1,51.11,51.1,51.1,900.0,37.8076,37.815,37.8076,37.8076,900.0
2014-06-04 12:50:00,51.11,51.12,51.11,51.12,900.0,37.815,37.8224,37.815,37.8224,900.0
2014-06-04 12:55:00,51.12,51.13,51.12,51.13,2200.0,37.8224,37.8298,37.8224,37.8298,2200.0
2014-06-04 13:00:00,51.13,51.13,51.13,51.13,3900.0,37.8298,37.8298,37.8298,37.8298,3900.0
2014-06-04 13:05:00,51.13,51.13,51.11,51.11,14900.0,37.8298,37.8298,37.815,37.815,14900.0
2014-06-04 13:10:00,51.12,51.12,51.11,51.12,1200.0,37.8224,37.8224,37.815,37.8224,1200.0
2014-06-04 13:15:00,51.12,51.12,51.11,51.12,600.0,37.8224,37.8224,37.815,37.8224,600.0
2014-06-04 13:20:00,51.11,51.11,51.11,51.11,800.0,37.815,37.815,37.815,37.815,800.0
2014-06-04 13:25:00,51.11,51.12,51.1,51.11,2800.0,37.815,37.8224,37.8076,37.815,2800.0
2014-06-04 13:30:00,51.1,51.1,51.08,51.09,6500.0,37.8076,37.8076,37.7928,37.8002,6500.0
2014-06-04 13:35:00,51.1,51.1,51.09,51.09,900.0,37.8076,37.8076,37.8002,37.8002,900.0
2014-06-04 13:40:00,51.09,51.11,51.09,51.1,5400.0,37.8002,37.815,37.8002,37.8076,5400.0
2014-06-04 13:45:00,51.1,51.11,51.1,51.1,900.0,37.8076,37.815,37.8076,37.8076,900.0
2014-06-04 13:50:00,51.1,51.1,51.1,51.1,100.0,37.8076,37.8076,37.8076,37.8076,100.0
2014-06-04 13:55:00,51.11,51.11,51.1,51.11,20400.0,37.815,37.815,37.8076,37.815,20400.0
2014-06-04 14:00:00,51.11,51.11,51.1,51.11,13400.0,37.815,37.815,37.8076,37.815,13400.0
2014-06-04 14:05:00,51.1,51.1,51.09,51.09,7100.0,37.8076,37.8076,37.8002,37.8002,7100.0
2014-06-04 14:10:00,51.08,51.09,51.08,51.09,3500.0,37.7928,37.8002,37.7928,37.8002,3500.0
2014-06-04 14:15:00,51.1,51.11,51.1,51.11,1600.0,37.8076,37.815,37.8076,37.815,1600.0
2014-06-04 14:20:00,51.11,51.12,51.09,51.1,3500.0,37.815,37.8224,37.8002,37.8076,3500.0
2014-06-04 14:25:00,51.11,51.13,51.11,51.13,19600.0,37.815,37.8298,37.815,37.8298,19600.0
2014-06-04 14:30:00,51.14,51.15,51.13,51.14,6600.0,37.8372,37.8446,37.8298,37.8372,6600.0
2014-06-04 14:35:00,51.15,51.15,51.14,51.14,7100.0,37.8446,37.8446,37.8372,37.8372,7100.0
2014-06-04 14:40:00,51.15,51.15,51.13,51.13,21900.0,37.8446,37.8446,37.8298,37.8298,21900.0
2014-06-04 14:45:00,51.12,51.12,51.11,51.11,2400.0,37.8224,37.8224,37.815,37.815,2400.0
2014-06-04 14:50:00,51.11,51.12,51.1,51.1,2200.0,37.815,37.8224,37.8076,37.8076,2200.0
2014-06-04 14:55:00,51.1,51.11,51.1,51.11,5200.0,37.8076,37.815,37.8076,37.815,5200.0
2014-06-04 15:00:00,51.11,51.13,51.11,51.12,5100.0,37.815,37.8298,37.815,37.8224,5100.0
2014-06-04 15:05:00,51.12,51.12,51.11,51.11,10900.0,37.8224,37.8224,37.815,37.815,10900.0
2014-06-04 15:10:00,51.1,51.13,51.1,51.12,8700.0,37.8076,37.8298,37.8076,37.8224,8700.0
2014-06-04 15:15:00,51.13,51.13,51.12,51.13,3800.0,37.8298,37.8298,37.8224,37.8298,3800.0
2014-06-04 15:20:00,51.12,51.12,51.11,51.11,6700.0,37.8224,37.8224,37.815,37.815,6700.0
2014-06-04 15:25:00,51.11,51.11,51.11,51.11,2300.0,37.815,37.815,37.815,37.815,2300.0
2014-06-04 15:30:00,51.11,51.11,51.1,51.1,3800.0,37.815,37.815,37.8076,37.8076,3800.0
2014-06-04 15:35:00,51.11,51.13,51.11,51.13,16000.0,37.815,37.8298,37.815,37.8298,16000.0
2014-06-04 15:40:00,51.12,51.13,51.11,51.11,17100.0,37.8224,37.8298,37.815,37.815,17100.0
2014-06-04 15:45:00,51.11,51.12,51.1,51.1,5200.0,37.815,37.8224,37.8076,37.8076,5200.0
2014-06-04 15:50:00,51.11,51.12,51.1,51.12,16100.0,37.815,37.8224,37.8076,37.8224,16100.0
2014-06-04 15:55:00,51.12,51.13,51.07,51.08,18900.0,37.8224,37.8298,37.7854,37.7928,18900.0
2014-06-05 09:30:00,51.51,51.52,51.44,51.5,27800.0,38.111,38.1184,38.0592,38.1036,27800.0
2014-06-05 09:35:00,51.5,51.52,51.5,51.51,11100.0,38.1036,38.1184,38.1036,38.111,11100.0
2014-06-05 09:40:00,51.5,51.53,51.47,51.53,39100.0,38.1036,38.1258,38.0814,38.1258,39100.0
2014-06-05 09:45:00,51.51,51.56,51.51,51.55,13200.0,38.111,38.148,38.111,38.1406,13200.0
2014-06-05 09:50:00,51.55,51.57,51.55,51.57,3300.0,38.1406,38.1554,38.1406,38.1554,3300.0
2014-06-05 09:55:00,51.53,51.53,51.5,51.53,1500.0,38.1258,38.1258,38.1036,38.1258,1500.0
2014-06-05 10:00:00,51.51,51.51,51.47,51.47,9700.0,38.111,38.111,38.0814,38.0814,9700.0
2014-06-05 10:05:00,51.45,51.45,51.38,51.38,2600.0,38.0666,38.0666,38.0148,38.0148,2600.0
2014-06-05 10:10:00,51.38,51.38,51.35,51.35,11600.0,38.0148,38.0148,37.9926,37.9926,11600.0
2014-06-05 10:15:00,51.34,51.35,51.32,51.35,1900.0,37.9852,37.9926,37.9704,37.9926,1900.0
2014-06-05 10:20:00,51.37,51.4,51.37,51.38,6200.0,38.0074,38.0296,38.0074,38.0148,6200.0
2014-06-05 10:25:00,51.38,51.4,51.37,51.4,13200.0,38.0148,38.0296,38.0074,38.0296,13200.0
2014-06-05 10:30:00,51.4,51.4,51.38,51.39,18200.0,38.0296,38.0296,38.0148,38.0222,18200.0
2014-06-05 10:35:00,51.4,51.4,51.38,51.38,8800.0,38.0296,38.0296,38.0148,38.0148,8800.0
2014-06-05 10:40:00,51.39,51.45,51.39,51.43,16300.0,38.0222,38.0666,38.0222,38.0518,16300.0
2014-06-05 10:45:00,51.41,51.41,51.4,51.41,15700.0,38.037,38.037,38.0296,38.037,15700.0
2014-06-05 10:50:00,51.4,51.41,51.4,51.41,3700.0,38.0296,38.037,38.0296,38.037,3700.0
2014-06-05 10:55:00,51.4,51.42,51.4,51.42,3300.0,38.0296,38.0444,38.0296,38.0444,3300.0
2014-06-05 11:00:00,51.41,51.44,51.41,51.44,3700.0,38.037,38.0592,38.037,38.0592,3700.0
2014-06-05 11:05:00,51.45,51.45,51.44,51.44,400.0,38.0666,38.0666,38.0592,38.0592,400.0
2014-06-05 11:10:00,51.45,51.46,51.45,51.45,3400.0,38.0666,38.074,38.0666,38.0666,3400.0
2014-06-05 11:15:00,51.46,51.47,51.46,51.47,600.0,38.074,38.0814,38.074,38.0814,600.0
2014-06-05 11:20:00,51.47,51.48,51.46,51.48,3700.0,38.0814,38.0888,38.074,38.0888,3700.0
2014-06-05 11:25:00,51.48,51.48,51.46,51.46,3300.0,38.0888,38.0888,38.074,38.074,3300.0
2014-06-05 11:30:00,51.46,51.46,51.45,51.46,9400.0,38.074,38.074,38.0666,38.074,9400.0
2014-06-05 11:35:00,51.46,51.46,51.45,51.46,3400.0,38.074,38.074,38.0666,38.074,3400.0
2014-06-05 11:40:00,51.48,51.5,51.47,51.49,1600.0,38.0888,38.1036,38.0814,38.0962,1600.0
2014-06-05 11:45:00,51.5,51.54,51.5,51.52,3200.0,38.1036,38.1332,38.1036,38.1184,3200.0
2014-06-05 11:50:00,51.53,51.56,51.52,51.55,3700.0,38.1258,38.148,38.1184,38.1406,3700.0
2014-06-05 11:55:00,51.54,51.56,51.53,51.55,1600.0,38.1332,38.148,38.1258,38.1406,1600.0
2014-06-05 12:00:00,51.57,51.57,51.55,51.56,3700.0,38.1554,38.1554,38.1406,38.148,3700.0
2014-06-05 12:05:00,51.57,51.59,51.56,51.57,1100.0,38.1554,38.1702,38.148,38.1554,1100.0
2014-06-05 12:10:00,51.56,51.59,51.56,51.57,4700.0,38.148,38.1702,38.148,38.1554,4700.0
2014-06-05 12:15:00,51.57,51.58,51.57,51.58,1200.0,38.1554,38.1628,38.1554,38.1628,1200.0
2014-06-05 12:20:00,51.59,51.6,51.58,51.58,2200.0,38.1702,38.1776,38.1628,38.1628,2200.0
2014-06-05 12:25:00,51.59,51.62,51.59,51.62,800.0,38.1702,38.1924,38.1702,38.1924,800.0
2014-06-05 12:30:00,51.62,51.64,51.62,51.62,8100.0,38.1924,38.2072,38.1924,38.1924,8100.0
2014-06-05 12:35:00,51.63,51.65,51.63,51.65,4300.0,38.1998,38.2146,38.1998,38.2146,4300.0
2014-06-05 12:40:00,51.65,51.65,51.61,51.62,18400.0,38.2146,38.2146,38.185,38.1924,18400.0
2014-06-05 12:45:00,51.62,51.62,51.6,51.6,12400.0,38.1924,38.1924,38.1776,38.1776,12400.0
2014-06-05 12:50:00,51.59,51.59,51.58,51.58,1800.0,38.1702,38.1702,38.1628,38.1628,1800.0
2014-06-05 12:55:00,51.57,51.58,51.57,51.58,700.0,38.1554,38.1628,38.1554,38.1628,700.0
2014-06-05 13:00:00,51.58,51.61,51.57,51.57,2000.0,38.1628,38.185,38.1554,38.1554,2000.0
2014-06-05 13:05:00,51.57,51.6,51.57,51.6,1800.0,38.1554,38.1776,38.1554,38.1776,1800.0
2014-06-05 13:10:00,51.58,51.58,51.57,51.57,900.0,38.1628,38.1628,38.1554,38.1554,900.0
2014-06-05 13:15:00,51.58,51.58,51.58,51.58,100.0,38.1628,38.1628,38.1628,38.1628,100.0
2014-06-05 13:20:00,51.56,51.56,51.56,51.56,200.0,38.148,38.148,38.148,38.148,200.0
2014-06-05 13:25:00,51.55,51.55,51.55,51.55,700.0,38.1406,38.1406,38.1406,38.1406,700.0
2014-06-05 13:30:00,51.53,51.55,51.53,51.54,700.0,38.1258,38.1406,38.1258,38.1332,700.0
2014-06-05 13:35:00,51.54,51.54,51.54,51.54,900.0,38.1332,38.1332,38.1332,38.1332,900.0
2014-06-05 13:40:00,51.54,51.54,51.51,51.51,2700.0,38.1332,38.1332,38.111,38.111,2700.0
2014-06-05 13:45:00,51.51,51.52,51.5,51.5,4100.0,38.111,38.1184,38.1036,38.1036,4100.0
2014-06-05 13:50:00,51.51,51.52,51.51,51.52,1100.0,38.111,38.1184,38.111,38.1184,1100.0
2014-06-05 13:55:00,51.53,51.53,51.53,51.53,2200.0,38.1258,38.1258,38.1258,38.1258,2200.0
2014-06-05 14:00:00,51.54,51.54,51.52,51.52,2700.0,38.1332,38.1332,38.1184,38.1184,2700.0
2014-06-05 14:05:00,51.52,51.52,51.5,51.5,1200.0,38.1184,38.1184,38.1036,38.1036,1200.0
2014-06-05 14:10:00,51.53,51.53,51.52,51.52,1000.0,38.1258,38.1258,38.1184,38.1184,1000.0
2014-06-05 14:15:00,51.51,51.54,51.51,51.54,1000.0,38.111,38.1332,38.111,38.1332,1000.0
2014-06-05 14:20:00,51.55,51.55,51.54,51.55,8000.0,38.1406,38.1406,38.1332,38.1406,8000.0
2014-06-05 14:25:00,51.56,51.58,51.56,51.58,3000.0,38.148,38.1628,38.148,38.1628,3000.0
2014-06-05 14:30:00,51.58,51.59,51.58,51.59,300.0,38.1628,38.1702,38.1628,38.1702,300.0
2014-06-05 14:35:00,51.57,51.59,51.56,51.58,4800.0,38.1554,38.1702,38.148,38.1628,4800.0
2014-06-05 14:40:00,51.58,51.62,51.58,51.62,7000.0,38.1628,38.1924,38.1628,38.1924,7000.0
2014-06-05 14:45:00,51.61,51.61,51.59,51.59,4000.0,38.185,38.185,38.1702,38.1702,4000.0
2014-06-05 14:50:00,51.59,51.59,51.53,51.54,4600.0,38.1702,38.1702,38.1258,38.1332,4600.0
2014-06-05 14:55:00,51.54,51.55,51.53,51.55,3400.0,38.1332,38.1406,38.1258,38.1406,3400.0
2014-06-05 15:00:00,51.54,51.57,51.54,51.56,18600.0,38.1332,38.1554,38.1332,38.148,18600.0
2014-06-05 15:05:00,51.57,51.6,51.57,51.58,12700.0,38.1554,38.1776,38.1554,38.1628,12700.0
2014-06-05 15:10:00,51.59,51.59,51.58,51.59,14500.0,38.1702,38.1702,38.1628,38.1702,14500.0
2014-06-05 15:15:00,51.59,51.6,51.59,51.6,12700.0,38.1702,38.1776,38.1702,38.1776,12700.0
2014-06-05 15:20:00,51.6,51.61,51.59,51.59,4100.0,38.1776,38.185,38.1702,38.1702,4100.0
2014-06-05 15:25:00,51.59,51.59,51.58,51.59,3300.0,38.1702,38.1702,38.1628,38.1702,3300.0
2014-06-05 15:30:00,51.59,51.59,51.57,51.58,4200.0,38.1702,38.1702,38.1554,38.1628,4200.0
2014-06-05 15:35:00,51.57,51.59,51.57,51.59,3200.0,38.1554,38.1702,38.1554,38.1702,3200.0
2014-06-05 15:40:00,51.58,51.58,51.57,51.58,2800.0,38.1628,38.1628,38.1554,38.1628,2800.0
2014-06-05 15:45:00,51.57,51.59,51.56,51.57,6400.0,38.1554,38.1702,38.148,38.1554,6400.0
2014-06-05 15:50:00,51.57,51.58,51.56,51.57,5900.0,38.1554,38.1628,38.148,38.1554,5900.0
2014-06-05 15:55:00,51.57,51.59,51.56,51.57,11400.0,38.1554,38.1702,38.148,38.1554,11400.0
2014-06-06 09:30:00,51.84,51.94,51.84,51.91,12800.0,38.3552,38.4291,38.3552,38.4069,12800.0
2014-06-06 09:35:00,51.87,51.9,51.87,51.88,3600.0,38.3773,38.3995,38.3773,38.3847,3600.0
2014-06-06 09:40:00,51.9,51.93,51.9,51.91,16500.0,38.3995,38.4217,38.3995,38.4069,16500.0
2014-06-06 09:45:00,51.92,51.92,51.9,51.91,3800.0,38.4143,38.4143,38.3995,38.4069,3800.0
2014-06-06 09:50:00,51.93,51.94,51.92,51.92,6700.0,38.4217,38.4291,38.4143,38.4143,6700.0
2014-06-06 09:55:00,51.92,51.96,51.92,51.96,8100.0,38.4143,38.4439,38.4143,38.4439,8100.0
2014-06-06 10:00:00,51.96,51.99,51.94,51.99,4100.0,38.4439,38.4661,38.4291,38.4661,4100.0
2014-06-06 10:05:00,51.99,52.0,51.98,52.0,1900.0,38.4661,38.4735,38.4587,38.4735,1900.0
2014-06-06 10:10:00,52.01,52.02,51.99,52.0,2300.0,38.4809,38.4883,38.4661,38.4735,2300.0
2014-06-06 10:15:00,51.99,51.99,51.98,51.98,3000.0,38.4661,38.4661,38.4587,38.4587,3000.0
2014-06-06 10:20:00,51.98,51.98,51.97,51.97,4100.0,38.4587,38.4587,38.4513,38.4513,4100.0
2014-06-06 10:25:00,51.97,51.98,51.97,51.98,12300.0,38.4513,38.4587,38.4513,38.4587,12300.0
2014-06-06 10:30:00,52.0,52.02,52.0,52.01,3400.0,38.4735,38.4883,38.4735,38.4809,3400.0
2014-06-06 10:35:00,52.02,52.05,52.02,52.05,7400.0,38.4883,38.5105,38.4883,38.5105,7400.0
2014-06-06 10:40:00,52.05,52.06,52.04,52.04,8200.0,38.5105,38.5179,38.5031,38.5031,8200.0
2014-06-06 10:45:00,52.05,52.06,52.05,52.06,1000.0,38.5105,38.5179,38.5105,38.5179,1000.0
2014-06-06 10:50:00,52.06,52.07,52.06,52.07,700.0,38.5179,38.5253,38.5179,38.5253,700.0
2014-06-06 10:55:00,52.08,52.08,52.05,52.06,2400.0,38.5327,38.5327,38.5105,38.5179,2400.0
2014-06-06 11:00:00,52.05,52.07,52.05,52.05,1500.0,38.5105,38.5253,38.5105,38.5105,1500.0
2014-06-06 11:05:00,52.09,52.09,52.09,52.09,100.0,38.5401,38.5401,38.5401,38.5401,100.0
2014-06-06 11:10:00,52.09,52.09,52.07,52.09,800.0,38.5401,38.5401,38.5253,38.5401,800.0
2014-06-06 11:15:00,52.09,52.12,52.08,52.12,6500.0,38.5401,38.5623,38.5327,38.5623,6500.0
2014-06-06 11:20:00,52.12,52.13,52.11,52.12,2700.0,38.5623,38.5697,38.5549,38.5623,2700.0
2014-06-06 11:25:00,52.11,52.12,52.1,52.11,333300.0,38.5549,38.5623,38.5475,38.5549,333300.0
2014-06-06 11:30:00,52.12,52.13,52.11,52.12,2400.0,38.5623,38.5697,38.5549,38.5623,2400.0
2014-06-06 11:35:00,52.14,52.14,52.11,52.14,228100.0,38.5771,38.5771,38.5549,38.5771,228100.0
2014-06-06 11:40:00,52.15,52.15,52.13,52.13,6200.0,38.5845,38.5845,38.5697,38.5697,6200.0
2014-06-06 11:45:00,52.14,52.14,52.1,52.1,19600.0,38.5771,38.5771,38.5475,38.5475,19600.0
2014-06-06 11:50:00,52.1,52.11,52.1,52.11,4200.0,38.5475,38.5549,38.5475,38.5549,4200.0
2014-06-06 11:55:00,52.1,52.1,52.09,52.09,6700.0,38.5475,38.5475,38.5401,38.5401,6700.0
2014-06-06 12:00:00,52.09,52.1,52.09,52.09,6100.0,38.5401,38.5475,38.5401,38.5401,6100.0
2014-06-06 12:05:00,52.09,52.09,52.08,52.08,200.0,38.5401,38.5401,38.5327,38.5327,200.0
2014-06-06 12:10:00,52.09,52.09,52.07,52.08,2800.0,38.5401,38.5401,38.5253,38.5327,2800.0
2014-06-06 12:15:00,52.06,52.07,52.06,52.07,5300.0,38.5179,38.5253,38.5179,38.5253,5300.0
2014-06-06 12:20:00,52.07,52.07,52.06,52.06,3200.0,38.5253,38.5253,38.5179,38.5179,3200.0
2014-06-06 12:25:00,52.07,52.08,52.07,52.08,1300.0,38.5253,38.5327,38.5253,38.5327,1300.0
2014-06-06 12:30:00,52.08,52.09,52.08,52.08,7900.0,38.5327,38.5401,38.5327,38.5327,7900.0
2014-06-06 12:35:00,52.09,52.09,52.09,52.09,500.0,38.5401,38.5401,38.5401,38.5401,500.0
2014-06-06 12:40:00,52.09,52.1,52.09,52.1,3700.0,38.5401,38.5475,38.5401,38.5475,3700.0
2014-06-06 12:45:00,52.09,52.1,52.09,52.1,2400.0,38.5401,38.5475,38.5401,38.5475,2400.0
2014-06-06 12:50:00,52.09,52.09,52.08,52.08,2900.0,38.5401,38.5401,38.5327,38.5327,2900.0
2014-06-06 12:55:00,52.06,52.07,52.06,52.06,3000.0,38.5179,38.5253,38.5179,38.5179,3000.0
2014-06-06 13:00:00,52.06,52.06,52.04,52.06,9900.0,38.5179,38.5179,38.5031,38.5179,9900.0
2014-06-06 13:05:00,52.06,52.06,52.05,52.05,2900.0,38.5179,38.5179,38.5105,38.5105,2900.0
2014-06-06 13:10:00,52.06,52.07,52.06,52.07,6700.0,38.5179,38.5253,38.5179,38.5253,6700.0
2014-06-06 13:15:00,52.08,52.09,52.08,52.08,1400.0,38.5327,38.5401,38.5327,38.5327,1400.0
2014-06-06 13:20:00,52.09,52.09,52.08,52.09,2400.0,38.5401,38.5401,38.5327,38.5401,2400.0
2014-06-06 13:25:00,52.09,52.09,52.05,52.05,3600.0,38.5401,38.5401,38.5105,38.5105,3600.0
2014-06-06 13:30:00,52.06,52.06,52.05,52.05,6900.0,38.5179,38.5179,38.5105,38.5105,6900.0
2014-06-06 13:35:00,52.05,52.05,52.02,52.02,1400.0,38.5105,38.5105,38.4883,38.4883,1400.0
2014-06-06 13:40:00,52.03,52.03,52.02,52.02,700.0,38.4957,38.4957,38.4883,38.4883,700.0
2014-06-06 13:45:00,52.02,52.02,52.01,52.02,6500.0,38.4883,38.4883,38.4809,38.4883,6500.0
2014-06-06 13:50:00,52.02,52.02,52.01,52.02,4900.0,38.4883,38.4883,38.4809,38.4883,4900.0
2014-06-06 13:55:00,52.01,52.01,52.0,52.01,3100.0,38.4809,38.4809,38.4735,38.4809,3100.0
2014-06-06 14:00:00,52.01,52.01,52.0,52.01,8100.0,38.4809,38.4809,38.4735,38.4809,8100.0
2014-06-06 14:05:00,52.01,52.01,52.0,52.0,1100.0,38.4809,38.4809,38.4735,38.4735,1100.0
2014-06-06 14:10:00,52.02,52.03,52.01,52.03,13500.0,38.4883,38.4957,38.4809,38.4957,13500.0
2014-06-06 14:15:00,52.03,52.03,52.03,52.03,700.0,38.4957,38.4957,38.4957,38.4957,700.0
2014-06-06 14:20:00,52.03,52.04,52.02,52.04,800.0,38.4957,38.5031,38.4883,38.5031,800.0
2014-06-06 14:25:00,52.04,52.04,52.03,52.03,1800.0,38.5031,38.5031,38.4957,38.4957,1800.0
2014-06-06 14:30:00,52.04,52.04,52.03,52.04,4400.0,38.5031,38.5031,38.4957,38.5031,4400.0
2014-06-06 14:35:00,52.04,52.04,52.02,52.02,7500.0,38.5031,38.5031,38.4883,38.4883,7500.0
2014-06-06 14:40:00,52.01,52.02,52.01,52.02,2300.0,38.4809,38.4883,38.4809,38.4883,2300.0
2014-06-06 14:45:00,52.02,52.02,52.02,52.02,400.0,38.4883,38.4883,38.4883,38.4883,400.0
2014-06-06 14:50:00,52.02,52.03,52.02,52.02,2600.0,38.4883,38.4957,38.4883,38.4883,2600.0
2014-06-06 14:55:00,52.02,52.03,52.02,52.02,7600.0,38.4883,38.4957,38.4883,38.4883,7600.0
2014-06-06 15:00:00,52.01,52.03,52.01,52.03,5300.0,38.4809,38.4957,38.4809,38.4957,5300.0
2014-06-06 15:05:00,52.03,52.03,52.01,52.01,3200.0,38.4957,38.4957,38.4809,38.4809,3200.0
2014-06-06 15:10:00,52.01,52.01,52.0,52.01,8900.0,38.4809,38.4809,38.4735,38.4809,8900.0
2014-06-06 15:15:00,52.02,52.02,52.02,52.02,900.0,38.4883,38.4883,38.4883,38.4883,900.0
2014-06-06 15:20:00,52.02,52.03,52.01,52.02,6500.0,38.4883,38.4957,38.4809,38.4883,6500.0
2014-06-06 15:25:00,52.0,52.02,52.0,52.02,1900.0,38.4735,38.4883,38.4735,38.4883,1900.0
2014-06-06 15:30:00,52.02,52.02,52.01,52.02,3000.0,38.4883,38.4883,38.4809,38.4883,3000.0
2014-06-06 15:35:00,52.03,52.03,52.02,52.03,7000.0,38.4957,38.4957,38.4883,38.4957,7000.0
2014-06-06 15:40:00,52.02,52.02,52.01,52.02,5700.0,38.4883,38.4883,38.4809,38.4883,5700.0
2014-06-06 15:45:00,52.02,52.03,52.02,52.03,4200.0,38.4883,38.4957,38.4883,38.4957,4200.0
2014-06-06 15:50:00,52.02,52.03,52.02,52.03,6700.0,38.4883,38.4957,38.4883,38.4957,6700.0
2014-06-06 15:55:00,52.03,52.05,52.02,52.03,14200.0,38.4957,38.5105,38.4883,38.4957,14200.0
2014-06-09 09:30:00,52.09,52.09,51.96,52.03,6100.0,38.5401,38.5401,38.4439,38.4957,6100.0
2014-06-09 09:35:00,52.04,52.04,52.02,52.02,6800.0,38.5031,38.5031,38.4883,38.4883,6800.0
2014-06-09 09:40:00,52.03,52.04,52.01,52.04,10100.0,38.4957,38.5031,38.4809,38.5031,10100.0
2014-06-09 09:45:00,52.04,52.05,52.04,52.04,2500.0,38.5031,38.5105,38.5031,38.5031,2500.0
2014-06-09 09:50:00,52.05,52.06,52.04,52.05,2600.0,38.5105,38.5179,38.5031,38.5105,2600.0
2014-06-09 09:55:00,52.05,52.08,52.05,52.07,24600.0,38.5105,38.5327,38.5105,38.5253,24600.0
2014-06-09 10:00:00,52.07,52.08,52.06,52.06,1400.0,38.5253,38.5327,38.5179,38.5179,1400.0
2014-06-09 10:05:00,52.06,52.06,52.05,52.05,5000.0,38.5179,38.5179,38.5105,38.5105,5000.0
2014-06-09 10:10:00,52.03,52.03,52.01,52.01,6200.0,38.4957,38.4957,38.4809,38.4809,6200.0
2014-06-09 10:15:00,52.02,52.02,52.0,52.0,500.0,38.4883,38.4883,38.4735,38.4735,500.0
2014-06-09 10:20:00,52.0,52.01,51.98,52.01,5000.0,38.4735,38.4809,38.4587,38.4809,5000.0
2014-06-09 10:25:00,52.02,52.03,52.02,52.03,2000.0,38.4883,38.4957,38.4883,38.4957,2000.0
2014-06-09 10:30:00,52.02,52.03,52.01,52.02,3900.0,38.4883,38.4957,38.4809,38.4883,3900.0
2014-06-09 10:35:00,52.02,52.03,52.01,52.03,6500.0,38.4883,38.4957,38.4809,38.4957,6500.0
2014-06-09 10:40:00,52.03,52.03,52.02,52.02,8600.0,38.4957,38.4957,38.4883,38.4883,8600.0
2014-06-09 10:45:00,52.02,52.06,52.02,52.06,3800.0,38.4883,38.5179,38.4883,38.5179,3800.0
2014-06-09 10:50:00,52.05,52.08,52.05,52.08,28900.0,38.5105,38.5327,38.5105,38.5327,28900.0
2014-06-09 10:55:00,52.06,52.06,52.05,52.06,1100.0,38.5179,38.5179,38.5105,38.5179,1100.0
2014-06-09 11:00:00,52.06,52.06,52.05,52.06,7500.0,38.5179,38.5179,38.5105,38.5179,7500.0
2014-06-09 11:05:00,52.05,52.06,52.05,52.05,1700.0,38.5105,38.5179,38.5105,38.5105,1700.0
2014-06-09 11:10:00,52.06,52.07,52.06,52.07,200.0,38.5179,38.5253,38.5179,38.5253,200.0
2014-06-09 11:15:00,52.07,52.09,52.07,52.09,27500.0,38.5253,38.5401,38.5253,38.5401,27500.0
2014-06-09 11:20:00,52.09,52.13,52.09,52.12,12600.0,38.5401,38.5697,38.5401,38.5623,12600.0
2014-06-09 11:25:00,52.14,52.15,52.14,52.15,4100.0,38.5771,38.5845,38.5771,38.5845,4100.0
2014-06-09 11:30:00,52.16,52.16,52.15,52.16,1600.0,38.5919,38.5919,38.5845,38.5919,1600.0
2014-06-09 11:35:00,52.16,52.19,52.16,52.19,6400.0,38.5919,38.6141,38.5919,38.6141,6400.0
2014-06-09 11:40:00,52.19,52.2,52.19,52.2,1300.0,38.6141,38.6215,38.6141,38.6215,1300.0
2014-06-09 11:45:00,52.21,52.23,52.21,52.22,5100.0,38.6289,38.6437,38.6289,38.6363,5100.0
2014-06-09 11:50:00,52.22,52.23,52.21,52.23,3600.0,38.6363,38.6437,38.6289,38.6437,3600.0
2014-06-09 11:55:00,52.23,52.23,52.21,52.21,1900.0,38.6437,38.6437,38.6289,38.6289,1900.0
2014-06-09 12:00:00,52.21,52.21,52.2,52.2,5000.0,38.6289,38.6289,38.6215,38.6215,5000.0
2014-06-09 12:05:00,52.2,52.2,52.2,52.2,0.0,38.6215,38.6215,38.6215,38.6215,0.0
2014-06-09 12:10:00,52.2,52.21,52.2,52.21,1600.0,38.6215,38.6289,38.6215,38.6289,1600.0
2014-06-09 12:15:00,52.2,52.21,52.2,52.21,900.0,38.6215,38.6289,38.6215,38.6289,900.0
2014-06-09 12:20:00,52.21,52.21,52.2,52.2,1600.0,38.6289,38.6289,38.6215,38.6215,1600.0
2014-06-09 12:25:00,52.21,52.21,52.19,52.2,5000.0,38.6289,38.6289,38.6141,38.6215,5000.0
2014-06-09 12:30:00,52.2,52.2,52.19,52.2,10400.0,38.6215,38.6215,38.6141,38.6215,10400.0
2014-06-09 12:35:00,52.2,52.21,52.2,52.2,1200.0,38.6215,38.6289,38.6215,38.6215,1200.0
2014-06-09 12:40:00,52.2,52.21,52.19,52.19,4600.0,38.6215,38.6289,38.6141,38.6141,4600.0
2014-06-09 12:45:00,52.2,52.2,52.19,52.2,2000.0,38.6215,38.6215,38.6141,38.6215,2000.0
2014-06-09 12:50:00,52.21,52.21,52.2,52.21,9500.0,38.6289,38.6289,38.6215,38.6289,9500.0
2014-06-09 12:55:00,52.21,52.21,52.2,52.21,1200.0,38.6289,38.6289,38.6215,38.6289,1200.0
2014-06-09 13:00:00,52.21,52.23,52.21,52.23,2600.0,38.6289,38.6437,38.6289,38.6437,2600.0
2014-06-09 13:05:00,52.23,52.23,52.22,52.22,1900.0,38.6437,38.6437,38.6363,38.6363,1900.0
2014-06-09 13:10:00,52.22,52.22,52.21,52.21,2400.0,38.6363,38.6363,38.6289,38.6289,2400.0
2014-06-09 13:15:00,52.21,52.22,52.21,52.21,2700.0,38.6289,38.6363,38.6289,38.6289,2700.0
2014-06-09 13:20:00,52.22,52.22,52.21,52.21,3100.0,38.6363,38.6363,38.6289,38.6289,3100.0
2014-06-09 13:25:00,52.22,52.22,52.21,52.21,3100.0,38.6363,38.6363,38.6289,38.6289,3100.0
2014-06-09 13:30:00,52.2,52.2,52.2,52.2,400.0,38.6215,38.6215,38.6215,38.6215,400.0
2014-06-09 13:35:00,52.2,52.22,52.2,52.21,3200.0,38.6215,38.6363,38.6215,38.6289,3200.0
2014-06-09 13:40:00,52.22,52.22,52.21,52.22,6000.0,38.6363,38.6363,38.6289,38.6363,6000.0
2014-06-09 13:45:00,52.21,52.22,52.21,52.21,1000.0,38.6289,38.6363,38.6289,38.6289,1000.0
2014-06-09 13:50:00,52.22,52.23,52.21,52.23,5900.0,38.6363,38.6437,38.6289,38.6437,5900.0
2014-06-09 13:55:00,52.23,52.24,52.23,52.24,8700.0,38.6437,38.6511,38.6437,38.6511,8700.0
2014-06-09 14:00:00,52.24,52.25,52.24,52.24,4300.0,38.6511,38.6585,38.6511,38.6511,4300.0
2014-06-09 14:05:00,52.23,52.24,52.19,52.2,7300.0,38.6437,38.6511,38.6141,38.6215,7300.0
2014-06-09 14:10:00,52.19,52.2,52.16,52.17,8700.0,38.6141,38.6215,38.5919,38.5993,8700.0
2014-06-09 14:15:00,52.17,52.17,52.16,52.17,6400.0,38.5993,38.5993,38.5919,38.5993,6400.0
2014-06-09 14:20:00,52.16,52.18,52.15,52.15,45700.0,38.5919,38.6067,38.5845,38.5845,45700.0
2014-06-09 14:25:00,52.16,52.16,52.15,52.16,900.0,38.5919,38.5919,38.5845,38.5919,900.0
2014-06-09 14:30:00,52.16,52.16,52.13,52.13,7200.0,38.5919,38.5919,38.5697,38.5697,7200.0
2014-06-09 14:35:00,52.14,52.16,52.13,52.14,10200.0,38.5771,38.5919,38.5697,38.5771,10200.0
2014-06-09 14:40:00,52.16,52.18,52.16,52.17,3500.0,38.5919,38.6067,38.5919,38.5993,3500.0
2014-06-09 14:45:00,52.18,52.19,52.17,52.18,4600.0,38.6067,38.6141,38.5993,38.6067,4600.0
2014-06-09 14:50:00,52.18,52.2,52.18,52.2,8600.0,38.6067,38.6215,38.6067,38.6215,8600.0
2014-06-09 14:55:00,52.2,52.21,52.19,52.2,7900.0,38.6215,38.6289,38.6141,38.6215,7900.0
2014-06-09 15:00:00,52.2,52.2,52.19,52.19,8200.0,38.6215,38.6215,38.6141,38.6141,8200.0
2014-06-09 15:05:00,52.2,52.2,52.19,52.19,7000.0,38.6215,38.6215,38.6141,38.6141,7000.0
2014-06-09 15:10:00,52.2,52.2,52.19,52.19,106400.0,38.6215,38.6215,38.6141,38.6141,106400.0
2014-06-09 15:15:00,52.2,52.23,52.2,52.23,14800.0,38.6215,38.6437,38.6215,38.6437,14800.0
2014-06-09 15:20:00,52.23,52.24,52.22,52.23,7200.0,38.6437,38.6511,38.6363,38.6437,7200.0
2014-06-09 15:25:00,52.23,52.23,52.22,52.23,6800.0,38.6437,38.6437,38.6363,38.6437,6800.0
2014-06-09 15:30:00,52.22,52.23,52.22,52.22,4700.0,38.6363,38.6437,38.6363,38.6363,4700.0
2014-06-09 15:35:00,52.22,52.22,52.21,52.21,13900.0,38.6363,38.6363,38.6289,38.6289,13900.0
2014-06-09 15:40:00,52.21,52.22,52.2,52.21,52600.0,38.6289,38.6363,38.6215,38.6289,52600.0
2014-06-09 15:45:00,52.21,52.22,52.21,52.21,39100.0,38.6289,38.6363,38.6289,38.6289,39100.0
2014-06-09 15:50:00,52.21,52.22,52.2,52.21,31500.0,38.6289,38.6363,38.6215,38.6289,31500.0
2014-06-09 15:55:00,52.22,52.23,52.21,52.22,10300.0,38.6363,38.6437,38.6289,38.6363,10300.0
2014-06-10 09:30:00,52.41,52.41,52.3,52.31,74000.0,38.7769,38.7769,38.6955,38.7029,74000.0
2014-06-10 09:35:00,52.32,52.32,52.23,52.23,18400.0,38.7103,38.7103,38.6437,38.6437,18400.0
2014-06-10 09:40:00,52.23,52.25,52.23,52.23,3500.0,38.6437,38.6585,38.6437,38.6437,3500.0
2014-06-10 09:45:00,52.24,52.29,52.24,52.29,71100.0,38.6511,38.6881,38.6511,38.6881,71100.0
2014-06-10 09:50:00,52.31,52.31,52.3,52.3,400.0,38.7029,38.7029,38.6955,38.6955,400.0
2014-06-10 09:55:00,52.31,52.31,52.3,52.31,159400.0,38.7029,38.7029,38.6955,38.7029,159400.0
2014-06-10 10:00:00,52.31,52.34,52.3,52.31,5200.0,38.7029,38.7251,38.6955,38.7029,5200.0
2014-06-10 10:05:00,52.3,52.3,52.26,52.26,2000.0,38.6955,38.6955,38.6659,38.6659,2000.0
2014-06-10 10:10:00,52.28,52.32,52.28,52.31,9800.0,38.6807,38.7103,38.6807,38.7029,9800.0
2014-06-10 10:15:00,52.3,52.32,52.3,52.31,1100.0,38.6955,38.7103,38.6955,38.7029,1100.0
2014-06-10 10:20:00,52.31,52.33,52.31,52.31,6900.0,38.7029,38.7177,38.7029,38.7029,6900.0
2014-06-10 10:25:00,52.32,52.33,52.32,52.32,1300.0,38.7103,38.7177,38.7103,38.7103,1300.0
2014-06-10 10:30:00,52.31,52.34,52.31,52.32,2800.0,38.7029,38.7251,38.7029,38.7103,2800.0
2014-06-10 10:35:00,52.33,52.33,52.32,52.33,2300.0,38.7177,38.7177,38.7103,38.7177,2300.0
2014-06-10 10:40:00,52.34,52.34,52.31,52.33,5400.0,38.7251,38.7251,38.7029,38.7177,5400.0
2014-06-10 10:45:00,52.33,52.33,52.33,52.33,1000.0,38.7177,38.7177,38.7177,38.7177,1000.0
2014-06-10 10:50:00,52.33,52.34,52.32,52.33,2500.0,38.7177,38.7251,38.7103,38.7177,2500.0
2014-06-10 10:55:00,52.33,52.33,52.31,52.32,1500.0,38.7177,38.7177,38.7029,38.7103,1500.0
2014-06-10 11:00:00,52.32,52.32,52.31,52.31,4900.0,38.7103,38.7103,38.7029,38.7029,4900.0
2014-06-10 11:05:00,52.32,52.32,52.31,52.32,5000.0,38.7103,38.7103,38.7029,38.7103,5000.0
2014-06-10 11:10:00,52.32,52.32,52.31,52.32,1700.0,38.7103,38.7103,38.7029,38.7103,1700.0
2014-06-10 11:15:00,52.32,52.32,52.32,52.32,3600.0,38.7103,38.7103,38.7103,38.7103,3600.0
2014-06-10 11:20:00,52.31,52.32,52.3,52.32,4100.0,38.7029,38.7103,38.6955,38.7103,4100.0
2014-06-10 11:25:00,52.33,52.36,52.33,52.35,6500.0,38.7177,38.7399,38.7177,38.7325,6500.0
2014-06-10 11:30:00,52.35,52.36,52.35,52.36,1900.0,38.7325,38.7399,38.7325,38.7399,1900.0
2014-06-10 11:35:00,52.35,52.37,52.34,52.36,7900.0,38.7325,38.7473,38.7251,38.7399,7900.0
2014-06-10 11:40:00,52.36,52.36,52.35,52.36,700.0,38.7399,38.7399,38.7325,38.7399,700.0
2014-06-10 11:45:00,52.36,52.37,52.36,52.37,1500.0,38.7399,38.7473,38.7399,38.7473,1500.0
2014-06-10 11:50:00,52.36,52.38,52.36,52.37,2900.0,38.7399,38.7547,38.7399,38.7473,2900.0
2014-06-10 11:55:00,52.39,52.39,52.38,52.38,1000.0,38.7621,38.7621,38.7547,38.7547,1000.0
2014-06-10 12:00:00,52.39,52.39,52.36,52.36,2100.0,38.7621,38.7621,38.7399,38.7399,2100.0
2014-06-10 12:05:00,52.36,52.37,52.35,52.35,1900.0,38.7399,38.7473,38.7325,38.7325,1900.0
2014-06-10 12:10:00,52.35,52.36,52.35,52.36,4300.0,38.7325,38.7399,38.7325,38.7399,4300.0
2014-06-10 12:15:00,52.36,52.38,52.36,52.38,2500.0,38.7399,38.7547,38.7399,38.7547,2500.0
2014-06-10 12:20:00,52.38,52.39,52.37,52.37,700.0,38.7547,38.7621,38.7473,38.7473,700.0
2014-06-10 12:25:00,52.38,52.39,52.38,52.38,1900.0,38.7547,38.7621,38.7547,38.7547,1900.0
2014-06-10 12:30:00,52.39,52.39,52.38,52.38,1400.0,38.7621,38.7621,38.7547,38.7547,1400.0
2014-06-10 12:35:00,52.38,52.39,52.37,52.37,700.0,38.7547,38.7621,38.7473,38.7473,700.0
2014-06-10 12:40:00,52.38,52.39,52.38,52.39,4600.0,38.7547,38.7621,38.7547,38.7621,4600.0
2014-06-10 12:45:00,52.39,52.39,52.39,52.39,200.0,38.7621,38.7621,38.7621,38.7621,200.0
2014-06-10 12:50:00,52.4,52.4,52.4,52.4,300.0,38.7695,38.7695,38.7695,38.7695,300.0
2014-06-10 12:55:00,52.4,52.41,52.4,52.41,2400.0,38.7695,38.7769,38.7695,38.7769,2400.0
2014-06-10 13:00:00,52.41,52.41,52.41,52.41,3500.0,38.7769,38.7769,38.7769,38.7769,3500.0
2014-06-10 13:05:00,52.4,52.41,52.4,52.41,5200.0,38.7695,38.7769,38.7695,38.7769,5200.0
2014-06-10 13:10:00,52.4,52.4,52.4,52.4,2900.0,38.7695,38.7695,38.7695,38.7695,2900.0
2014-06-10 13:15:00,52.4,52.4,52.39,52.39,1700.0,38.7695,38.7695,38.7621,38.7621,1700.0
2014-06-10 13:20:00,52.39,52.39,52.39,52.39,200.0,38.7621,38.7621,38.7621,38.7621,200.0
2014-06-10 13:25:00,52.39,52.39,52.36,52.37,5000.0,38.7621,38.7621,38.7399,38.7473,5000.0
2014-06-10 13:30:00,52.37,52.37,52.36,52.36,4600.0,38.7473,38.7473,38.7399,38.7399,4600.0
2014-06-10 13:35:00,52.37,52.37,52.36,52.37,9300.0,38.7473,38.7473,38.7399,38.7473,9300.0
2014-06-10 13:40:00,52.37,52.37,52.36,52.37,3000.0,38.7473,38.7473,38.7399,38.7473,3000.0
2014-06-10 13:45:00,52.37,52.4,52.37,52.4,2000.0,38.7473,38.7695,38.7473,38.7695,2000.0
2014-06-10 13:50:00,52.4,52.41,52.39,52.41,2700.0,38.7695,38.7769,38.7621,38.7769,2700.0
2014-06-10 13:55:00,52.4,52.42,52.4,52.42,4700.0,38.7695,38.7843,38.7695,38.7843,4700.0
2014-06-10 14:00:00,52.42,52.43,52.42,52.43,3700.0,38.7843,38.7917,38.7843,38.7917,3700.0
2014-06-10 14:05:00,52.43,52.44,52.43,52.44,2400.0,38.7917,38.7991,38.7917,38.7991,2400.0
2014-06-10 14:10:00,52.44,52.44,52.43,52.43,6200.0,38.7991,38.7991,38.7917,38.7917,6200.0
2014-06-10 14:15:00,52.43,52.43,52.41,52.43,6500.0,38.7917,38.7917,38.7769,38.7917,6500.0
2014-06-10 14:20:00,52.43,52.44,52.43,52.44,2200.0,38.7917,38.7991,38.7917,38.7991,2200.0
2014-06-10 14:25:00,52.44,52.44,52.44,52.44,2100.0,38.7991,38.7991,38.7991,38.7991,2100.0
2014-06-10 14:30:00,52.44,52.44,52.43,52.43,3200.0,38.7991,38.7991,38.7917,38.7917,3200.0
2014-06-10 14:35:00,52.43,52.43,52.42,52.43,3800.0,38.7917,38.7917,38.7843,38.7917,3800.0
2014-06-10 14:40:00,52.43,52.43,52.42,52.43,2000.0,38.7917,38.7917,38.7843,38.7917,2000.0
2014-06-10 14:45:00,52.43,52.44,52.42,52.44,3100.0,38.7917,38.7991,38.7843,38.7991,3100.0
2014-06-10 14:50:00,52.44,52.44,52.43,52.44,6700.0,38.7991,38.7991,38.7917,38.7991,6700.0
2014-06-10 14:55:00,52.44,52.45,52.43,52.45,2700.0,38.7991,38.8065,38.7917,38.8065,2700.0
2014-06-10 15:00:00,52.45,52.46,52.44,52.46,2000.0,38.8065,38.8139,38.7991,38.8139,2000.0
2014-06-10 15:05:00,52.46,52.47,52.45,52.47,201200.0,38.8139,38.8213,38.8065,38.8213,201200.0
2014-06-10 15:10:00,52.47,52.47,52.46,52.47,4100.0,38.8213,38.8213,38.8139,38.8213,4100.0
2014-06-10 15:15:00,52.47,52.47,52.46,52.47,3700.0,38.8213,38.8213,38.8139,38.8213,3700.0
2014-06-10 15:20:00,52.47,52.48,52.46,52.48,14900.0,38.8213,38.8287,38.8139,38.8287,14900.0
2014-06-10 15:25:00,52.47,52.47,52.47,52.47,1400.0,38.8213,38.8213,38.8213,38.8213,1400.0
2014-06-10 15:30:00,52.48,52.48,52.47,52.48,2100.0,38.8287,38.8287,38.8213,38.8287,2100.0
2014-06-10 15:35:00,52.48,52.49,52.46,52.46,6700.0,38.8287,38.8361,38.8139,38.8139,6700.0
2014-06-10 15:40:00,52.46,52.47,52.46,52.46,4000.0,38.8139,38.8213,38.8139,38.8139,4000.0
2014-06-10 15:45:00,52.47,52.5,52.45,52.45,562600.0,38.8213,38.8435,38.8065,38.8065,562600.0
2014-06-10 15:50:00,52.46,52.48,52.46,52.48,12900.0,38.8139,38.8287,38.8139,38.8287,12900.0
2014-06-10 15:55:00,52.48,52.48,52.47,52.47,24200.0,38.8287,38.8287,38.8213,38.8213,24200.0
2014-06-11 09:30:00,52.29,52.29,52.21,52.24,8700.0,38.6881,38.6881,38.6289,38.6511,8700.0
2014-06-11 09:35:00,52.24,52.24,52.19,52.19,5200.0,38.6511,38.6511,38.6141,38.6141,5200.0
2014-06-11 09:40:00,52.2,52.2,52.18,52.2,1900.0,38.6215,38.6215,38.6067,38.6215,1900.0
2014-06-11 09:45:00,52.2,52.2,52.18,52.2,6300.0,38.6215,38.6215,38.6067,38.6215,6300.0
2014-06-11 09:50:00,52.21,52.22,52.2,52.21,3200.0,38.6289,38.6363,38.6215,38.6289,3200.0
2014-06-11 09:55:00,52.21,52.22,52.21,52.22,5900.0,38.6289,38.6363,38.6289,38.6363,5900.0
2014-06-11 10:00:00,52.21,52.22,52.2,52.22,6400.0,38.6289,38.6363,38.6215,38.6363,6400.0
2014-06-11 10:05:00,52.22,52.24,52.22,52.23,12100.0,38.6363,38.6511,38.6363,38.6437,12100.0
2014-06-11 10:10:00,52.23,52.24,52.23,52.23,10700.0,38.6437,38.6511,38.6437,38.6437,10700.0
2014-06-11 10:15:00,52.25,52.25,52.24,52.24,3200.0,38.6585,38.6585,38.6511,38.6511,3200.0
2014-06-11 10:20:00,52.24,52.26,52.24,52.25,6700.0,38.6511,38.6659,38.6511,38.6585,6700.0
2014-06-11 10:25:00,52.24,52.25,52.23,52.23,4700.0,38.6511,38.6585,38.6437,38.6437,4700.0
2014-06-11 10:30:00,52.24,52.24,52.21,52.21,1800.0,38.6511,38.6511,38.6289,38.6289,1800.0
2014-06-11 10:35:00,52.22,52.22,52.2,52.2,1900.0,38.6363,38.6363,38.6215,38.6215,1900.0
2014-06-11 10:40:00,52.22,52.24,52.22,52.24,4500.0,38.6363,38.6511,38.6363,38.6511,4500.0
2014-06-11 10:45:00,52.23,52.23,52.22,52.23,1600.0,38.6437,38.6437,38.6363,38.6437,1600.0
2014-06-11 10:50:00,52.22,52.23,52.22,52.23,1400.0,38.6363,38.6437,38.6363,38.6437,1400.0
2014-06-11 10:55:00,52.23,52.23,52.23,52.23,3300.0,38.6437,38.6437,38.6437,38.6437,3300.0
2014-06-11 11:00:00,52.24,52.25,52.24,52.25,2100.0,38.6511,38.6585,38.6511,38.6585,2100.0
2014-06-11 11:05:00,52.25,52.29,52.25,52.29,1700.0,38.6585,38.6881,38.6585,38.6881,1700.0
2014-06-11 11:10:00,52.3,52.31,52.28,52.28,800.0,38.6955,38.7029,38.6807,38.6807,800.0
2014-06-11 11:15:00,52.27,52.27,52.27,52.27,100.0,38.6733,38.6733,38.6733,38.6733,100.0
2014-06-11 11:20:00,52.28,52.28,52.27,52.27,900.0,38.6807,38.6807,38.6733,38.6733,900.0
2014-06-11 11:25:00,52.28,52.29,52.27,52.29,7000.0,38.6807,38.6881,38.6733,38.6881,7000.0
2014-06-11 11:30:00,52.29,52.31,52.29,52.3,4600.0,38.6881,38.7029,38.6881,38.6955,4600.0
2014-06-11 11:35:00,52.3,52.31,52.3,52.31,3000.0,38.6955,38.7029,38.6955,38.7029,3000.0
2014-06-11 11:40:00,52.31,52.31,52.3,52.3,1200.0,38.7029,38.7029,38.6955,38.6955,1200.0
2014-06-11 11:45:00,52.32,52.34,52.32,52.32,5200.0,38.7103,38.7251,38.7103,38.7103,5200.0
2014-06-11 11:50:00,52.32,52.35,52.32,52.35,100400.0,38.7103,38.7325,38.7103,38.7325,100400.0
2014-06-11 11:55:00,52.35,52.37,52.34,52.37,9100.0,38.7325,38.7473,38.7251,38.7473,9100.0
2014-06-11 12:00:00,52.37,52.37,52.35,52.35,5300.0,38.7473,38.7473,38.7325,38.7325,5300.0
2014-06-11 12:05:00,52.35,52.35,52.35,52.35,900.0,38.7325,38.7325,38.7325,38.7325,900.0
2014-06-11 12:10:00,52.36,52.36,52.34,52.34,4700.0,38.7399,38.7399,38.7251,38.7251,4700.0
2014-06-11 12:15:00,52.35,52.35,52.33,52.34,3700.0,38.7325,38.7325,38.7177,38.7251,3700.0
2014-06-11 12:20:00,52.33,52.33,52.3,52.3,3700.0,38.7177,38.7177,38.6955,38.6955,3700.0
2014-06-11 12:25:00,52.3,52.32,52.3,52.32,3900.0,38.6955,38.7103,38.6955,38.7103,3900.0
2014-06-11 12:30:00,52.32,52.32,52.31,52.32,700.0,38.7103,38.7103,38.7029,38.7103,700.0
2014-06-11 12:35:00,52.32,52.32,52.32,52.32,2600.0,38.7103,38.7103,38.7103,38.7103,2600.0
2014-06-11 12:40:00,52.31,52.31,52.31,52.31,5200.0,38.7029,38.7029,38.7029,38.7029,5200.0
2014-06-11 12:45:00,52.32,52.32,52.31,52.32,5800.0,38.7103,38.7103,38.7029,38.7103,5800.0
2014-06-11 12:50:00,52.32,52.33,52.31,52.33,6400.0,38.7103,38.7177,38.7029,38.7177,6400.0
2014-06-11 12:55:00,52.33,52.33,52.32,52.32,5300.0,38.7177,38.7177,38.7103,38.7103,5300.0
2014-06-11 13:00:00,52.33,52.33,52.31,52.31,4800.0,38.7177,38.7177,38.7029,38.7029,4800.0
2014-06-11 13:05:00,52.31,52.32,52.31,52.32,1600.0,38.7029,38.7103,38.7029,38.7103,1600.0
2014-06-11 13:10:00,52.32,52.32,52.31,52.31,5000.0,38.7103,38.7103,38.7029,38.7029,5000.0
2014-06-11 13:15:00,52.31,52.32,52.31,52.32,13300.0,38.7029,38.7103,38.7029,38.7103,13300.0
2014-06-11 13:20:00,52.32,52.32,52.32,52.32,3500.0,38.7103,38.7103,38.7103,38.7103,3500.0
2014-06-11 13:25:00,52.32,52.32,52.32,52.32,6200.0,38.7103,38.7103,38.7103,38.7103,6200.0
2014-06-11 13:30:00,52.32,52.32,52.31,52.32,6200.0,38.7103,38.7103,38.7029,38.7103,6200.0
2014-06-11 13:35:00,52.32,52.32,52.3,52.31,7200.0,38.7103,38.7103,38.6955,38.7029,7200.0
2014-06-11 13:40:00,52.3,52.31,52.3,52.3,58800.0,38.6955,38.7029,38.6955,38.6955,58800.0
2014-06-11 13:45:00,52.3,52.31,52.29,52.29,136300.0,38.6955,38.7029,38.6881,38.6881,136300.0
2014-06-11 13:50:00,52.28,52.3,52.28,52.28,206900.0,38.6807,38.6955,38.6807,38.6807,206900.0
2014-06-11 13:55:00,52.28,52.28,52.26,52.27,145600.0,38.6807,38.6807,38.6659,38.6733,145600.0
2014-06-11 14:00:00,52.26,52.27,52.26,52.26,5400.0,38.6659,38.6733,38.6659,38.6659,5400.0
2014-06-11 14:05:00,52.26,52.26,52.23,52.24,4100.0,38.6659,38.6659,38.6437,38.6511,4100.0
2014-06-11 14:10:00,52.23,52.24,52.23,52.23,8100.0,38.6437,38.6511,38.6437,38.6437,8100.0
2014-06-11 14:15:00,52.23,52.24,52.23,52.24,3500.0,38.6437,38.6511,38.6437,38.6511,3500.0
2014-06-11 14:20:00,52.24,52.25,52.23,52.24,29400.0,38.6511,38.6585,38.6437,38.6511,29400.0
2014-06-11 14:25:00,52.23,52.25,52.23,52.25,4000.0,38.6437,38.6585,38.6437,38.6585,4000.0
2014-06-11 14:30:00,52.25,52.26,52.25,52.26,3900.0,38.6585,38.6659,38.6585,38.6659,3900.0
2014-06-11 14:35:00,52.26,52.26,52.26,52.26,3100.0,38.6659,38.6659,38.6659,38.6659,3100.0
2014-06-11 14:40:00,52.26,52.26,52.25,52.26,4000.0,38.6659,38.6659,38.6585,38.6659,4000.0
2014-06-11 14:45:00,52.26,52.29,52.26,52.29,21700.0,38.6659,38.6881,38.6659,38.6881,21700.0
2014-06-11 14:50:00,52.28,52.29,52.28,52.28,11100.0,38.6807,38.6881,38.6807,38.6807,11100.0
2014-06-11 14:55:00,52.28,52.28,52.26,52.28,15200.0,38.6807,38.6807,38.6659,38.6807,15200.0
2014-06-11 15:00:00,52.28,52.29,52.27,52.28,25300.0,38.6807,38.6881,38.6733,38.6807,25300.0
2014-06-11 15:05:00,52.28,52.29,52.28,52.29,5000.0,38.6807,38.6881,38.6807,38.6881,5000.0
2014-06-11 15:10:00,52.29,52.31,52.29,52.3,16200.0,38.6881,38.7029,38.6881,38.6955,16200.0
2014-06-11 15:15:00,52.31,52.31,52.3,52.31,6000.0,38.7029,38.7029,38.6955,38.7029,6000.0
2014-06-11 15:20:00,52.3,52.3,52.3,52.3,18800.0,38.6955,38.6955,38.6955,38.6955,18800.0
2014-06-11 15:25:00,52.3,52.32,52.3,52.32,11600.0,38.6955,38.7103,38.6955,38.7103,11600.0
2014-06-11 15:30:00,52.32,52.35,52.32,52.35,4800.0,38.7103,38.7325,38.7103,38.7325,4800.0
2014-06-11 15:35:00,52.35,52.36,52.34,52.36,12700.0,38.7325,38.7399,38.7251,38.7399,12700.0
2014-06-11 15:40:00,52.36,52.36,52.35,52.36,3800.0,38.7399,38.7399,38.7325,38.7399,3800.0
2014-06-11 15:45:00,52.36,52.36,52.35,52.35,19700.0,38.7399,38.7399,38.7325,38.7325,19700.0
2014-06-11 15:50:00,52.35,52.35,52.32,52.32,15300.0,38.7325,38.7325,38.7103,38.7103,15300.0
2014-06-11 15:55:00,52.33,52.33,52.28,52.3,59500.0,38.7177,38.7177,38.6807,38.6955,59500.0
2014-06-12 09:30:00,52.46,52.46,52.43,52.44,131200.0,38.8139,38.8139,38.7917,38.7991,131200.0
2014-06-12 09:35:00,52.44,52.44,52.4,52.41,63700.0,38.7991,38.7991,38.7695,38.7769,63700.0
2014-06-12 09:40:00,52.4,52.41,52.36,52.41,16000.0,38.7695,38.7769,38.7399,38.7769,16000.0
2014-06-12 09:45:00,52.39,52.4,52.38,52.39,5800.0,38.7621,38.7695,38.7547,38.7621,5800.0
2014-06-12 09:50:00,52.39,52.41,52.39,52.41,7800.0,38.7621,38.7769,38.7621,38.7769,7800.0
2014-06-12 09:55:00,52.4,52.4,52.37,52.39,2400.0,38.7695,38.7695,38.7473,38.7621,2400.0
2014-06-12 10:00:00,52.39,52.4,52.38,52.38,1800.0,38.7621,38.7695,38.7547,38.7547,1800.0
2014-06-12 10:05:00,52.39,52.39,52.36,52.37,4900.0,38.7621,38.7621,38.7399,38.7473,4900.0
2014-06-12 10:10:00,52.36,52.36,52.35,52.36,4900.0,38.7399,38.7399,38.7325,38.7399,4900.0
2014-06-12 10:15:00,52.33,52.33,52.31,52.32,7900.0,38.7177,38.7177,38.7029,38.7103,7900.0
2014-06-12 10:20:00,52.31,52.31,52.28,52.29,4900.0,38.7029,38.7029,38.6807,38.6881,4900.0
2014-06-12 10:25:00,52.29,52.29,52.23,52.23,9200.0,38.6881,38.6881,38.6437,38.6437,9200.0
2014-06-12 10:30:00,52.23,52.25,52.23,52.25,7100.0,38.6437,38.6585,38.6437,38.6585,7100.0
2014-06-12 10:35:00,52.26,52.29,52.26,52.28,9300.0,38.6659,38.6881,38.6659,38.6807,9300.0
2014-06-12 10:40:00,52.28,52.29,52.28,52.28,4300.0,38.6807,38.6881,38.6807,38.6807,4300.0
2014-06-12 10:45:00,52.28,52.28,52.27,52.27,1300.0,38.6807,38.6807,38.6733,38.6733,1300.0
2014-06-12 10:50:00,52.28,52.31,52.28,52.3,3800.0,38.6807,38.7029,38.6807,38.6955,3800.0
2014-06-12 10:55:00,52.28,52.28,52.27,52.27,800.0,38.6807,38.6807,38.6733,38.6733,800.0
2014-06-12 11:00:00,52.27,52.28,52.27,52.28,200.0,38.6733,38.6807,38.6733,38.6807,200.0
2014-06-12 11:05:00,52.29,52.31,52.29,52.31,1400.0,38.6881,38.7029,38.6881,38.7029,1400.0
2014-06-12 11:10:00,52.31,52.32,52.31,52.32,400.0,38.7029,38.7103,38.7029,38.7103,400.0
2014-06-12 11:15:00,52.32,52.33,52.31,52.31,1300.0,38.7103,38.7177,38.7029,38.7029,1300.0
2014-06-12 11:20:00,52.32,52.32,52.3,52.3,1800.0,38.7103,38.7103,38.6955,38.6955,1800.0
2014-06-12 11:25:00,52.3,52.32,52.3,52.32,4500.0,38.6955,38.7103,38.6955,38.7103,4500.0
2014-06-12 11:30:00,52.32,52.33,52.3,52.3,3400.0,38.7103,38.7177,38.6955,38.6955,3400.0
2014-06-12 11:35:00,52.3,52.3,52.28,52.29,1700.0,38.6955,38.6955,38.6807,38.6881,1700.0
2014-06-12 11:40:00,52.28,52.29,52.27,52.27,3800.0,38.6807,38.6881,38.6733,38.6733,3800.0
2014-06-12 11:45:00,52.26,52.27,52.24,52.26,4400.0,38.6659,38.6733,38.6511,38.6659,4400.0
2014-06-12 11:50:00,52.24,52.24,52.23,52.24,1000.0,38.6511,38.6511,38.6437,38.6511,1000.0
2014-06-12 11:55:00,52.23,52.23,52.22,52.22,1200.0,38.6437,38.6437,38.6363,38.6363,1200.0
2014-06-12 12:00:00,52.22,52.22,52.2,52.22,400.0,38.6363,38.6363,38.6215,38.6363,400.0
2014-06-12 12:05:00,52.21,52.23,52.21,52.23,1000.0,38.6289,38.6437,38.6289,38.6437,1000.0
2014-06-12 12:10:00,52.25,52.26,52.24,52.26,2000.0,38.6585,38.6659,38.6511,38.6659,2000.0
2014-06-12 12:15:00,52.25,52.27,52.25,52.26,3300.0,38.6585,38.6733,38.6585,38.6659,3300.0
2014-06-12 12:20:00,52.26,52.26,52.25,52.26,1800.0,38.6659,38.6659,38.6585,38.6659,1800.0
2014-06-12 12:25:00,52.26,52.26,52.25,52.26,2200.0,38.6659,38.6659,38.6585,38.6659,2200.0
2014-06-12 12:30:00,52.25,52.26,52.24,52.24,3400.0,38.6585,38.6659,38.6511,38.6511,3400.0
2014-06-12 12:35:00,52.25,52.25,52.24,52.24,4000.0,38.6585,38.6585,38.6511,38.6511,4000.0
2014-06-12 12:40:00,52.25,52.25,52.23,52.24,2300.0,38.6585,38.6585,38.6437,38.6511,2300.0
2014-06-12 12:45:00,52.24,52.24,52.24,52.24,300.0,38.6511,38.6511,38.6511,38.6511,300.0
2014-06-12 12:50:00,52.24,52.24,52.21,52.21,9500.0,38.6511,38.6511,38.6289,38.6289,9500.0
2014-06-12 12:55:00,52.2,52.21,52.19,52.21,4700.0,38.6215,38.6289,38.6141,38.6289,4700.0
2014-06-12 13:00:00,52.21,52.21,52.19,52.19,2200.0,38.6289,38.6289,38.6141,38.6141,2200.0
2014-06-12 13:05:00,52.2,52.2,52.16,52.2,5400.0,38.6215,38.6215,38.5919,38.6215,5400.0
2014-06-12 13:10:00,52.21,52.21,52.2,52.2,1100.0,38.6289,38.6289,38.6215,38.6215,1100.0
2014-06-12 13:15:00,52.19,52.2,52.19,52.2,1200.0,38.6141,38.6215,38.6141,38.6215,1200.0
2014-06-12 13:20:00,52.19,52.2,52.18,52.18,2800.0,38.6141,38.6215,38.6067,38.6067,2800.0
2014-06-12 13:25:00,52.18,52.18,52.16,52.17,1600.0,38.6067,38.6067,38.5919,38.5993,1600.0
2014-06-12 13:30:00,52.16,52.16,52.15,52.15,1000.0,38.5919,38.5919,38.5845,38.5845,1000.0
2014-06-12 13:35:00,52.15,52.15,52.12,52.12,2200.0,38.5845,38.5845,38.5623,38.5623,2200.0
2014-06-12 13:40:00,52.14,52.14,52.11,52.13,6700.0,38.5771,38.5771,38.5549,38.5697,6700.0
2014-06-12 13:45:00,52.13,52.13,52.07,52.08,5200.0,38.5697,38.5697,38.5253,38.5327,5200.0
2014-06-12 13:50:00,52.07,52.07,52.05,52.06,1200.0,38.5253,38.5253,38.5105,38.5179,1200.0
2014-06-12 13:55:00,52.06,52.06,52.04,52.04,2300.0,38.5179,38.5179,38.5031,38.5031,2300.0
2014-06-12 14:00:00,52.06,52.07,52.06,52.07,11000.0,38.5179,38.5253,38.5179,38.5253,11000.0
2014-06-12 14:05:00,52.06,52.07,52.03,52.03,13700.0,38.5179,38.5253,38.4957,38.4957,13700.0
2014-06-12 14:10:00,52.02,52.04,52.02,52.03,1800.0,38.4883,38.5031,38.4883,38.4957,1800.0
2014-06-12 14:15:00,52.05,52.08,52.05,52.07,4000.0,38.5105,38.5327,38.5105,38.5253,4000.0
2014-06-12 14:20:00,52.07,52.07,52.04,52.04,1400.0,38.5253,38.5253,38.5031,38.5031,1400.0
2014-06-12 14:25:00,52.04,52.04,52.02,52.03,3200.0,38.5031,38.5031,38.4883,38.4957,3200.0
2014-06-12 14:30:00,52.03,52.03,52.01,52.01,6700.0,38.4957,38.4957,38.4809,38.4809,6700.0
2014-06-12 14:35:00,52.01,52.01,51.98,51.99,4200.0,38.4809,38.4809,38.4587,38.4661,4200.0
2014-06-12 14:40:00,52.0,52.01,51.99,52.01,11700.0,38.4735,38.4809,38.4661,38.4809,11700.0
2014-06-12 14:45:00,52.01,52.02,52.0,52.02,3200.0,38.4809,38.4883,38.4735,38.4883,3200.0
2014-06-12 14:50:00,52.02,52.02,51.99,52.0,4600.0,38.4883,38.4883,38.4661,38.4735,4600.0
2014-06-12 14:55:00,52.0,52.01,52.0,52.01,6900.0,38.4735,38.4809,38.4735,38.4809,6900.0
2014-06-12 15:00:00,52.01,52.04,52.01,52.03,9600.0,38.4809,38.5031,38.4809,38.4957,9600.0
2014-06-12 15:05:00,52.03,52.03,52.01,52.01,10900.0,38.4957,38.4957,38.4809,38.4809,10900.0
2014-06-12 15:10:00,52.0,52.02,51.98,52.02,12300.0,38.4735,38.4883,38.4587,38.4883,12300.0
2014-06-12 15:15:00,52.02,52.04,52.02,52.04,11600.0,38.4883,38.5031,38.4883,38.5031,11600.0
2014-06-12 15:20:00,52.04,52.07,52.04,52.05,14700.0,38.5031,38.5253,38.5031,38.5105,14700.0
2014-06-12 15:25:00,52.05,52.05,52.02,52.02,9500.0,38.5105,38.5105,38.4883,38.4883,9500.0
2014-06-12 15:30:00,52.02,52.03,52.02,52.02,10400.0,38.4883,38.4957,38.4883,38.4883,10400.0
2014-06-12 15:35:00,52.04,52.04,51.97,51.97,6100.0,38.5031,38.5031,38.4513,38.4513,6100.0
2014-06-12 15:40:00,51.97,52.02,51.97,52.02,17300.0,38.4513,38.4883,38.4513,38.4883,17300.0
2014-06-12 15:45:00,52.03,52.06,52.02,52.05,13100.0,38.4957,38.5179,38.4883,38.5105,13100.0
2014-06-12 15:50:00,52.05,52.08,52.05,52.08,5100.0,38.5105,38.5327,38.5105,38.5327,5100.0
2014-06-12 15:55:00,52.08,52.09,52.07,52.08,20700.0,38.5327,38.5401,38.5253,38.5327,20700.0
2014-06-13 09:30:00,51.98,51.99,51.87,51.89,97100.0,38.4587,38.4661,38.3773,38.3921,97100.0
2014-06-13 09:35:00,51.89,51.92,51.87,51.89,38300.0,38.3921,38.4143,38.3773,38.3921,38300.0
2014-06-13 09:40:00,51.87,51.9,51.87,51.9,7400.0,38.3773,38.3995,38.3773,38.3995,7400.0
2014-06-13 09:45:00,51.9,51.94,51.9,51.92,5400.0,38.3995,38.4291,38.3995,38.4143,5400.0
2014-06-13 09:50:00,51.92,51.94,51.92,51.93,9900.0,38.4143,38.4291,38.4143,38.4217,9900.0
2014-06-13 09:55:00,51.93,51.97,51.93,51.97,21800.0,38.4217,38.4513,38.4217,38.4513,21800.0
2014-06-13 10:00:00,51.96,51.98,51.92,51.92,2600.0,38.4439,38.4587,38.4143,38.4143,2600.0
2014-06-13 10:05:00,51.95,52.01,51.95,51.99,164600.0,38.4365,38.4809,38.4365,38.4661,164600.0
2014-06-13 10:10:00,51.99,52.0,51.96,51.98,9600.0,38.4661,38.4735,38.4439,38.4587,9600.0
2014-06-13 10:15:00,52.0,52.05,51.99,52.05,13300.0,38.4735,38.5105,38.4661,38.5105,13300.0
2014-06-13 10:20:00,52.06,52.06,52.05,52.06,3800.0,38.5179,38.5179,38.5105,38.5179,3800.0
2014-06-13 10:25:00,52.06,52.07,52.04,52.05,7200.0,38.5179,38.5253,38.5031,38.5105,7200.0
2014-06-13 10:30:00,52.03,52.09,52.03,52.09,7400.0,38.4957,38.5401,38.4957,38.5401,7400.0
2014-06-13 10:35:00,52.09,52.09,52.07,52.07,2000.0,38.5401,38.5401,38.5253,38.5253,2000.0
2014-06-13 10:40:00,52.08,52.09,52.08,52.08,700.0,38.5327,38.5401,38.5327,38.5327,700.0
2014-06-13 10:45:00,52.06,52.06,52.04,52.05,2400.0,38.5179,38.5179,38.5031,38.5105,2400.0
2014-06-13 10:50:00,52.05,52.06,52.04,52.06,1100.0,38.5105,38.5179,38.5031,38.5179,1100.0
2014-06-13 10:55:00,52.07,52.07,52.05,52.05,700.0,38.5253,38.5253,38.5105,38.5105,700.0
2014-06-13 11:00:00,52.07,52.09,52.07,52.07,1700.0,38.5253,38.5401,38.5253,38.5253,1700.0
2014-06-13 11:05:00,52.1,52.1,52.1,52.1,1800.0,38.5475,38.5475,38.5475,38.5475,1800.0
2014-06-13 11:10:00,52.11,52.11,52.09,52.09,5000.0,38.5549,38.5549,38.5401,38.5401,5000.0
2014-06-13 11:15:00,52.1,52.1,52.1,52.1,300.0,38.5475,38.5475,38.5475,38.5475,300.0
2014-06-13 11:20:00,52.1,52.1,52.07,52.07,800.0,38.5475,38.5475,38.5253,38.5253,800.0
2014-06-13 11:25:00,52.07,52.07,52.07,52.07,500.0,38.5253,38.5253,38.5253,38.5253,500.0
2014-06-13 11:30:00,52.07,52.07,52.06,52.07,2500.0,38.5253,38.5253,38.5179,38.5253,2500.0
2014-06-13 11:35:00,52.05,52.07,52.05,52.07,500.0,38.5105,38.5253,38.5105,38.5253,500.0
2014-06-13 11:40:00,52.07,52.08,52.07,52.08,2200.0,38.5253,38.5327,38.5253,38.5327,2200.0
2014-06-13 11:45:00,52.07,52.07,52.07,52.07,2000.0,38.5253,38.5253,38.5253,38.5253,2000.0
2014-06-13 11:50:00,52.07,52.1,52.07,52.09,7000.0,38.5253,38.5475,38.5253,38.5401,7000.0
2014-06-13 11:55:00,52.08,52.09,52.07,52.07,2100.0,38.5327,38.5401,38.5253,38.5253,2100.0
2014-06-13 12:00:00,52.08,52.1,52.08,52.1,2500.0,38.5327,38.5475,38.5327,38.5475,2500.0
2014-06-13 12:05:00,52.11,52.11,52.1,52.1,1700.0,38.5549,38.5549,38.5475,38.5475,1700.0
2014-06-13 12:10:00,52.11,52.11,52.08,52.09,500.0,38.5549,38.5549,38.5327,38.5401,500.0
2014-06-13 12:15:00,52.11,52.11,52.11,52.11,100.0,38.5549,38.5549,38.5549,38.5549,100.0
2014-06-13 12:20:00,52.12,52.13,52.12,52.13,5000.0,38.5623,38.5697,38.5623,38.5697,5000.0
2014-06-13 12:25:00,52.12,52.13,52.12,52.12,1200.0,38.5623,38.5697,38.5623,38.5623,1200.0
2014-06-13 12:30:00,52.11,52.12,52.11,52.11,1100.0,38.5549,38.5623,38.5549,38.5549,1100.0
2014-06-13 12:35:00,52.12,52.12,52.11,52.12,3300.0,38.5623,38.5623,38.5549,38.5623,3300.0
2014-06-13 12:40:00,52.11,52.11,52.1,52.11,1200.0,38.5549,38.5549,38.5475,38.5549,1200.0
2014-06-13 12:45:00,52.11,52.12,52.11,52.12,4900.0,38.5549,38.5623,38.5549,38.5623,4900.0
2014-06-13 12:50:00,52.11,52.12,52.11,52.12,4000.0,38.5549,38.5623,38.5549,38.5623,4000.0
2014-06-13 12:55:00,52.12,52.13,52.12,52.13,1000.0,38.5623,38.5697,38.5623,38.5697,1000.0
2014-06-13 13:00:00,52.13,52.14,52.13,52.13,800.0,38.5697,38.5771,38.5697,38.5697,800.0
2014-06-13 13:05:00,52.13,52.13,52.1,52.1,2600.0,38.5697,38.5697,38.5475,38.5475,2600.0
2014-06-13 13:10:00,52.1,52.11,52.1,52.1,800.0,38.5475,38.5549,38.5475,38.5475,800.0
2014-06-13 13:15:00,52.11,52.11,52.1,52.11,700.0,38.5549,38.5549,38.5475,38.5549,700.0
2014-06-13 13:20:00,52.11,52.11,52.09,52.1,1300.0,38.5549,38.5549,38.5401,38.5475,1300.0
2014-06-13 13:25:00,52.09,52.1,52.08,52.1,2200.0,38.5401,38.5475,38.5327,38.5475,2200.0
2014-06-13 13:30:00,52.11,52.11,52.08,52.08,2100.0,38.5549,38.5549,38.5327,38.5327,2100.0
2014-06-13 13:35:00,52.09,52.09,52.09,52.09,2600.0,38.5401,38.5401,38.5401,38.5401,2600.0
2014-06-13 13:40:00,52.09,52.1,52.08,52.1,1100.0,38.5401,38.5475,38.5327,38.5475,1100.0
2014-06-13 13:45:00,52.1,52.1,52.08,52.08,1000.0,38.5475,38.5475,38.5327,38.5327,1000.0
2014-06-13 13:50:00,52.08,52.12,52.08,52.11,5200.0,38.5327,38.5623,38.5327,38.5549,5200.0
2014-06-13 13:55:00,52.11,52.11,52.1,52.11,1400.0,38.5549,38.5549,38.5475,38.5549,1400.0
2014-06-13 14:00:00,52.11,52.11,52.1,52.1,400.0,38.5549,38.5549,38.5475,38.5475,400.0
2014-06-13 14:05:00,52.1,52.1,52.1,52.1,700.0,38.5475,38.5475,38.5475,38.5475,700.0
2014-06-13 14:10:00,52.1,52.1,52.1,52.1,0.0,38.5475,38.5475,38.5475,38.5475,0.0
2014-06-13 14:15:00,52.11,52.13,52.1,52.13,3700.0,38.5549,38.5697,38.5475,38.5697,3700.0
2014-06-13 14:20:00,52.12,52.13,52.12,52.13,16300.0,38.5623,38.5697,38.5623,38.5697,16300.0
2014-06-13 14:25:00,52.12,52.13,52.12,52.13,1700.0,38.5623,38.5697,38.5623,38.5697,1700.0
2014-06-13 14:30:00,52.13,52.13,52.11,52.11,2100.0,38.5697,38.5697,38.5549,38.5549,2100.0
2014-06-13 14:35:00,52.11,52.12,52.11,52.12,5100.0,38.5549,38.5623,38.5549,38.5623,5100.0
2014-06-13 14:40:00,52.12,52.12,52.12,52.12,2200.0,38.5623,38.5623,38.5623,38.5623,2200.0
2014-06-13 14:45:00,52.12,52.12,52.11,52.12,3500.0,38.5623,38.5623,38.5549,38.5623,3500.0
2014-06-13 14:50:00,52.11,52.13,52.11,52.12,3400.0,38.5549,38.5697,38.5549,38.5623,3400.0
2014-06-13 14:55:00,52.12,52.13,52.11,52.12,6300.0,38.5623,38.5697,38.5549,38.5623,6300.0
2014-06-13 15:00:00,52.12,52.13,52.12,52.12,1400.0,38.5623,38.5697,38.5623,38.5623,1400.0
2014-06-13 15:05:00,52.13,52.17,52.13,52.16,4900.0,38.5697,38.5993,38.5697,38.5919,4900.0
2014-06-13 15:10:00,52.16,52.16,52.15,52.15,4000.0,38.5919,38.5919,38.5845,38.5845,4000.0
2014-06-13 15:15:00,52.16,52.16,52.12,52.14,4900.0,38.5919,38.5919,38.5623,38.5771,4900.0
2014-06-13 15:20:00,52.12,52.12,52.1,52.1,6000.0,38.5623,38.5623,38.5475,38.5475,6000.0
2014-06-13 15:25:00,52.09,52.1,52.08,52.09,7500.0,38.5401,38.5475,38.5327,38.5401,7500.0
2014-06-13 15:30:00,52.09,52.1,52.07,52.08,5400.0,38.5401,38.5475,38.5253,38.5327,5400.0
2014-06-13 15:35:00,52.09,52.11,52.09,52.1,5600.0,38.5401,38.5549,38.5401,38.5475,5600.0
2014-06-13 15:40:00,52.11,52.11,52.1,52.1,5100.0,38.5549,38.5549,38.5475,38.5475,5100.0
2014-06-13 15:45:00,52.09,52.09,52.08,52.09,9100.0,38.5401,38.5401,38.5327,38.5401,9100.0
2014-06-13 15:50:00,52.1,52.11,52.1,52.11,5000.0,38.5475,38.5549,38.5475,38.5549,5000.0
2014-06-13 15:55:00,52.1,52.14,52.1,52.13,19000.0,38.5475,38.5771,38.5475,38.5697,19000.0
2014-06-16 09:30:00,51.88,51.94,51.88,51.91,10600.0,38.3847,38.4291,38.3847,38.4069,10600.0
2014-06-16 09:35:00,51.96,52.02,51.96,52.0,125100.0,38.4439,38.4883,38.4439,38.4735,125100.0
2014-06-16 09:40:00,51.97,51.99,51.95,51.95,7900.0,38.4513,38.4661,38.4365,38.4365,7900.0
2014-06-16 09:45:00,51.95,51.97,51.95,51.95,3200.0,38.4365,38.4513,38.4365,38.4365,3200.0
2014-06-16 09:50:00,51.95,51.96,51.93,51.93,6600.0,38.4365,38.4439,38.4217,38.4217,6600.0
2014-06-16 09:55:00,51.94,51.94,51.9,51.91,3800.0,38.4291,38.4291,38.3995,38.4069,3800.0
2014-06-16 10:00:00,51.92,51.97,51.91,51.97,24500.0,38.4143,38.4513,38.4069,38.4513,24500.0
2014-06-16 10:05:00,51.97,51.98,51.94,51.97,1000.0,38.4513,38.4587,38.4291,38.4513,1000.0
2014-06-16 10:10:00,51.94,51.95,51.93,51.94,10300.0,38.4291,38.4365,38.4217,38.4291,10300.0
2014-06-16 10:15:00,51.94,51.95,51.93,51.94,7100.0,38.4291,38.4365,38.4217,38.4291,7100.0
2014-06-16 10:20:00,51.94,51.95,51.91,51.93,4600.0,38.4291,38.4365,38.4069,38.4217,4600.0
2014-06-16 10:25:00,51.95,51.95,51.91,51.93,1000.0,38.4365,38.4365,38.4069,38.4217,1000.0
2014-06-16 10:30:00,51.93,51.95,51.93,51.93,4500.0,38.4217,38.4365,38.4217,38.4217,4500.0
2014-06-16 10:35:00,51.94,51.95,51.91,51.94,55900.0,38.4291,38.4365,38.4069,38.4291,55900.0
2014-06-16 10:40:00,51.93,51.93,51.9,51.9,113900.0,38.4217,38.4217,38.3995,38.3995,113900.0
2014-06-16 10:45:00,51.9,51.92,51.89,51.89,19800.0,38.3995,38.4143,38.3921,38.3921,19800.0
2014-06-16 10:50:00,51.88,51.89,51.87,51.87,9100.0,38.3847,38.3921,38.3773,38.3773,9100.0
2014-06-16 10:55:00,51.87,51.87,51.85,51.86,11600.0,38.3773,38.3773,38.3625,38.3699,11600.0
2014-06-16 11:00:00,51.85,51.86,51.84,51.84,4500.0,38.3625,38.3699,38.3552,38.3552,4500.0
2014-06-16 11:05:00,51.83,51.83,51.79,51.81,7900.0,38.3478,38.3478,38.3182,38.333,7900.0
2014-06-16 11:10:00,51.8,51.82,51.8,51.82,900.0,38.3256,38.3404,38.3256,38.3404,900.0
2014-06-16 11:15:00,51.81,51.82,51.78,51.79,6100.0,38.333,38.3404,38.3108,38.3182,6100.0
2014-06-16 11:20:00,51.77,51.8,51.77,51.8,5400.0,38.3034,38.3256,38.3034,38.3256,5400.0
2014-06-16 11:25:00,51.81,51.82,51.77,51.79,3800.0,38.333,38.3404,38.3034,38.3182,3800.0
2014-06-16 11:30:00,51.76,51.76,51.73,51.73,5300.0,38.296,38.296,38.2738,38.2738,5300.0
2014-06-16 11:35:00,51.74,51.75,51.73,51.75,5000.0,38.2812,38.2886,38.2738,38.2886,5000.0
2014-06-16 11:40:00,51.73,51.77,51.73,51.77,2500.0,38.2738,38.3034,38.2738,38.3034,2500.0
2014-06-16 11:45:00,51.76,51.77,51.75,51.77,6700.0,38.296,38.3034,38.2886,38.3034,6700.0
2014-06-16 11:50:00,51.77,51.78,51.76,51.78,3700.0,38.3034,38.3108,38.296,38.3108,3700.0
2014-06-16 11:55:00,51.77,51.81,51.77,51.81,5200.0,38.3034,38.333,38.3034,38.333,5200.0
2014-06-16 12:00:00,51.8,51.8,51.79,51.8,2500.0,38.3256,38.3256,38.3182,38.3256,2500.0
2014-06-16 12:05:00,51.8,51.83,51.8,51.83,500.0,38.3256,38.3478,38.3256,38.3478,500.0
2014-06-16 12:10:00,51.82,51.85,51.82,51.84,3900.0,38.3404,38.3625,38.3404,38.3552,3900.0
2014-06-16 12:15:00,51.84,51.86,51.84,51.84,3500.0,38.3552,38.3699,38.3552,38.3552,3500.0
2014-06-16 12:20:00,51.86,51.86,51.84,51.84,1400.0,38.3699,38.3699,38.3552,38.3552,1400.0
2014-06-16 12:25:00,51.85,51.85,51.85,51.85,700.0,38.3625,38.3625,38.3625,38.3625,700.0
2014-06-16 12:30:00,51.85,51.85,51.83,51.84,2100.0,38.3625,38.3625,38.3478,38.3552,2100.0
2014-06-16 12:35:00,51.82,51.83,51.81,51.82,1600.0,38.3404,38.3478,38.333,38.3404,1600.0
2014-06-16 12:40:00,51.82,51.82,51.79,51.79,3500.0,38.3404,38.3404,38.3182,38.3182,3500.0
2014-06-16 12:45:00,51.79,51.81,51.79,51.81,3200.0,38.3182,38.333,38.3182,38.333,3200.0
2014-06-16 12:50:00,51.8,51.84,51.8,51.83,2400.0,38.3256,38.3552,38.3256,38.3478,2400.0
2014-06-16 12:55:00,51.83,51.85,51.83,51.84,4800.0,38.3478,38.3625,38.3478,38.3552,4800.0
2014-06-16 13:00:00,51.85,51.85,51.83,51.84,5200.0,38.3625,38.3625,38.3478,38.3552,5200.0
2014-06-16 13:05:00,51.84,51.86,51.84,51.86,32700.0,38.3552,38.3699,38.3552,38.3699,32700.0
2014-06-16 13:10:00,51.86,51.86,51.85,51.85,10000.0,38.3699,38.3699,38.3625,38.3625,10000.0
2014-06-16 13:15:00,51.85,51.86,51.84,51.86,6700.0,38.3625,38.3699,38.3552,38.3699,6700.0
2014-06-16 13:20:00,51.86,51.86,51.84,51.86,3000.0,38.3699,38.3699,38.3552,38.3699,3000.0
2014-06-16 13:25:00,51.84,51.87,51.84,51.86,3100.0,38.3552,38.3773,38.3552,38.3699,3100.0
2014-06-16 13:30:00,51.87,51.88,51.87,51.87,1300.0,38.3773,38.3847,38.3773,38.3773,1300.0
2014-06-16 13:35:00,51.88,51.89,51.87,51.87,7000.0,38.3847,38.3921,38.3773,38.3773,7000.0
2014-06-16 13:40:00,51.87,51.88,51.87,51.87,3800.0,38.3773,38.3847,38.3773,38.3773,3800.0
2014-06-16 13:45:00,51.86,51.86,51.84,51.84,1600.0,38.3699,38.3699,38.3552,38.3552,1600.0
2014-06-16 13:50:00,51.83,51.83,51.82,51.82,4500.0,38.3478,38.3478,38.3404,38.3404,4500.0
2014-06-16 13:55:00,51.82,51.83,51.81,51.82,400.0,38.3404,38.3478,38.333,38.3404,400.0
2014-06-16 14:00:00,51.83,51.84,51.82,51.82,3200.0,38.3478,38.3552,38.3404,38.3404,3200.0
2014-06-16 14:05:00,51.84,51.84,51.83,51.84,500.0,38.3552,38.3552,38.3478,38.3552,500.0
2014-06-16 14:10:00,51.84,51.86,51.84,51.86,800.0,38.3552,38.3699,38.3552,38.3699,800.0
2014-06-16 14:15:00,51.85,51.86,51.84,51.84,5700.0,38.3625,38.3699,38.3552,38.3552,5700.0
2014-06-16 14:20:00,51.85,51.87,51.85,51.87,11000.0,38.3625,38.3773,38.3625,38.3773,11000.0
2014-06-16 14:25:00,51.87,51.88,51.86,51.87,20400.0,38.3773,38.3847,38.3699,38.3773,20400.0
2014-06-16 14:30:00,51.86,51.88,51.86,51.87,10700.0,38.3699,38.3847,38.3699,38.3773,10700.0
2014-06-16 14:35:00,51.87,51.87,51.86,51.87,3900.0,38.3773,38.3773,38.3699,38.3773,3900.0
2014-06-16 14:40:00,51.87,51.87,51.86,51.86,4300.0,38.3773,38.3773,38.3699,38.3699,4300.0
2014-06-16 14:45:00,51.85,51.86,51.85,51.86,4000.0,38.3625,38.3699,38.3625,38.3699,4000.0
2014-06-16 14:50:00,51.87,51.87,51.86,51.87,12800.0,38.3773,38.3773,38.3699,38.3773,12800.0
2014-06-16 14:55:00,51.86,51.87,51.85,51.86,17800.0,38.3699,38.3773,38.3625,38.3699,17800.0
2014-06-16 15:00:00,51.85,51.85,51.84,51.85,6700.0,38.3625,38.3625,38.3552,38.3625,6700.0
2014-06-16 15:05:00,51.85,51.87,51.84,51.84,3400.0,38.3625,38.3773,38.3552,38.3552,3400.0
2014-06-16 15:10:00,51.84,51.85,51.84,51.85,3900.0,38.3552,38.3625,38.3552,38.3625,3900.0
2014-06-16 15:15:00,51.84,51.84,51.8,51.84,58900.0,38.3552,38.3552,38.3256,38.3552,58900.0
2014-06-16 15:20:00,51.83,51.86,51.83,51.84,7800.0,38.3478,38.3699,38.3478,38.3552,7800.0
2014-06-16 15:25:00,51.84,51.85,51.83,51.85,3200.0,38.3552,38.3625,38.3478,38.3625,3200.0
2014-06-16 15:30:00,51.84,51.85,51.83,51.83,24400.0,38.3552,38.3625,38.3478,38.3478,24400.0
2014-06-16 15:35:00,51.84,51.85,51.84,51.85,3600.0,38.3552,38.3625,38.3552,38.3625,3600.0
2014-06-16 15:40:00,51.85,51.86,51.83,51.86,6800.0,38.3625,38.3699,38.3478,38.3699,6800.0
2014-06-16 15:45:00,51.85,51.86,51.85,51.86,2400.0,38.3625,38.3699,38.3625,38.3699,2400.0
2014-06-16 15:50:00,51.87,51.89,51.87,51.88,7500.0,38.3773,38.3921,38.3773,38.3847,7500.0
2014-06-16 15:55:00,51.87,51.87,51.85,51.87,8600.0,38.3773,38.3773,38.3625,38.3773,8600.0
2014-06-17 09:30:00,51.85,51.85,51.79,51.79,3000.0,38.3625,38.3625,38.3182,38.3182,3000.0
2014-06-17 09:35:00,51.78,51.8,51.74,51.74,7600.0,38.3108,38.3256,38.2812,38.2812,7600.0
2014-06-17 09:40:00,51.75,51.81,51.75,51.81,2400.0,38.2886,38.333,38.2886,38.333,2400.0
2014-06-17 09:45:00,51.79,51.82,51.79,51.81,900.0,38.3182,38.3404,38.3182,38.333,900.0
2014-06-17 09:50:00,51.82,51.82,51.8,51.82,4500.0,38.3404,38.3404,38.3256,38.3404,4500.0
2014-06-17 09:55:00,51.82,51.84,51.82,51.84,1000.0,38.3404,38.3552,38.3404,38.3552,1000.0
2014-06-17 10:00:00,51.82,51.84,51.81,51.84,2200.0,38.3404,38.3552,38.333,38.3552,2200.0
2014-06-17 10:05:00,51.84,51.87,51.83,51.87,6700.0,38.3552,38.3773,38.3478,38.3773,6700.0
2014-06-17 10:10:00,51.87,51.87,51.82,51.82,8600.0,38.3773,38.3773,38.3404,38.3404,8600.0
2014-06-17 10:15:00,51.82,51.83,51.82,51.82,4800.0,38.3404,38.3478,38.3404,38.3404,4800.0
2014-06-17 10:20:00,51.83,51.83,51.82,51.83,1700.0,38.3478,38.3478,38.3404,38.3478,1700.0
2014-06-17 10:25:00,51.82,51.83,51.82,51.83,4800.0,38.3404,38.3478,38.3404,38.3478,4800.0
2014-06-17 10:30:00,51.83,51.84,51.81,51.81,11000.0,38.3478,38.3552,38.333,38.333,11000.0
2014-06-17 10:35:00,51.81,51.82,51.81,51.81,3300.0,38.333,38.3404,38.333,38.333,3300.0
2014-06-17 10:40:00,51.81,51.82,51.77,51.77,9100.0,38.333,38.3404,38.3034,38.3034,9100.0
2014-06-17 10:45:00,51.76,51.77,51.76,51.76,1200.0,38.296,38.3034,38.296,38.296,1200.0
2014-06-17 10:50:00,51.74,51.76,51.74,51.74,4700.0,38.2812,38.296,38.2812,38.2812,4700.0
2014-06-17 10:55:00,51.75,51.78,51.75,51.78,2600.0,38.2886,38.3108,38.2886,38.3108,2600.0
2014-06-17 11:00:00,51.79,51.8,51.78,51.78,5700.0,38.3182,38.3256,38.3108,38.3108,5700.0
2014-06-17 11:05:00,51.76,51.78,51.75,51.75,2900.0,38.296,38.3108,38.2886,38.2886,2900.0
2014-06-17 11:10:00,51.74,51.77,51.74,51.74,2600.0,38.2812,38.3034,38.2812,38.2812,2600.0
2014-06-17 11:15:00,51.74,51.78,51.74,51.77,5200.0,38.2812,38.3108,38.2812,38.3034,5200.0
2014-06-17 11:20:00,51.77,51.78,51.77,51.77,2600.0,38.3034,38.3108,38.3034,38.3034,2600.0
2014-06-17 11:25:00,51.77,51.78,51.77,51.78,2900.0,38.3034,38.3108,38.3034,38.3108,2900.0
2014-06-17 11:30:00,51.79,51.79,51.79,51.79,1100.0,38.3182,38.3182,38.3182,38.3182,1100.0
2014-06-17 11:35:00,51.79,51.8,51.78,51.8,3600.0,38.3182,38.3256,38.3108,38.3256,3600.0
2014-06-17 11:40:00,51.8,51.81,51.78,51.79,7100.0,38.3256,38.333,38.3108,38.3182,7100.0
2014-06-17 11:45:00,51.8,51.81,51.79,51.79,5000.0,38.3256,38.333,38.3182,38.3182,5000.0
2014-06-17 11:50:00,51.8,51.81,51.79,51.8,8100.0,38.3256,38.333,38.3182,38.3256,8100.0
2014-06-17 11:55:00,51.79,51.8,51.78,51.8,7600.0,38.3182,38.3256,38.3108,38.3256,7600.0
2014-06-17 12:00:00,51.8,51.8,51.79,51.79,600.0,38.3256,38.3256,38.3182,38.3182,600.0
2014-06-17 12:05:00,51.8,51.8,51.79,51.8,2600.0,38.3256,38.3256,38.3182,38.3256,2600.0
2014-06-17 12:10:00,51.8,51.8,51.79,51.79,2700.0,38.3256,38.3256,38.3182,38.3182,2700.0
2014-06-17 12:15:00,51.79,51.8,51.78,51.8,2800.0,38.3182,38.3256,38.3108,38.3256,2800.0
2014-06-17 12:20:00,51.8,51.8,51.79,51.8,7300.0,38.3256,38.3256,38.3182,38.3256,7300.0
2014-06-17 12:25:00,51.79,51.8,51.79,51.79,2100.0,38.3182,38.3256,38.3182,38.3182,2100.0
2014-06-17 12:30:00,51.79,51.8,51.79,51.8,6000.0,38.3182,38.3256,38.3182,38.3256,6000.0
2014-06-17 12:35:00,51.8,51.8,51.78,51.78,8700.0,38.3256,38.3256,38.3108,38.3108,8700.0
2014-06-17 12:40:00,51.78,51.78,51.77,51.77,3700.0,38.3108,38.3108,38.3034,38.3034,3700.0
2014-06-17 12:45:00,51.77,51.77,51.77,51.77,1400.0,38.3034,38.3034,38.3034,38.3034,1400.0
2014-06-17 12:50:00,51.77,51.77,51.77,51.77,10900.0,38.3034,38.3034,38.3034,38.3034,10900.0
2014-06-17 12:55:00,51.76,51.76,51.73,51.73,4300.0,38.296,38.296,38.2738,38.2738,4300.0
2014-06-17 13:00:00,51.73,51.74,51.71,51.71,6200.0,38.2738,38.2812,38.259,38.259,6200.0
2014-06-17 13:05:00,51.7,51.71,51.69,51.71,3400.0,38.2516,38.259,38.2442,38.259,3400.0
2014-06-17 13:10:00,51.7,51.71,51.7,51.71,2000.0,38.2516,38.259,38.2516,38.259,2000.0
2014-06-17 13:15:00,51.71,51.71,51.71,51.71,200.0,38.259,38.259,38.259,38.259,200.0
2014-06-17 13:20:00,51.71,51.72,51.7,51.72,1300.0,38.259,38.2664,38.2516,38.2664,1300.0
2014-06-17 13:25:00,51.7,51.71,51.7,51.7,3700.0,38.2516,38.259,38.2516,38.2516,3700.0
2014-06-17 13:30:00,51.72,51.72,51.72,51.72,100.0,38.2664,38.2664,38.2664,38.2664,100.0
2014-06-17 13:35:00,51.73,51.73,51.71,51.71,1400.0,38.2738,38.2738,38.259,38.259,1400.0
2014-06-17 13:40:00,51.71,51.73,51.71,51.73,3500.0,38.259,38.2738,38.259,38.2738,3500.0
2014-06-17 13:45:00,51.73,51.74,51.71,51.72,9500.0,38.2738,38.2812,38.259,38.2664,9500.0
2014-06-17 13:50:00,51.73,51.75,51.72,51.74,2800.0,38.2738,38.2886,38.2664,38.2812,2800.0
2014-06-17 13:55:00,51.75,51.76,51.74,51.76,2100.0,38.2886,38.296,38.2812,38.296,2100.0
2014-06-17 14:00:00,51.74,51.75,51.73,51.74,2000.0,38.2812,38.2886,38.2738,38.2812,2000.0
2014-06-17 14:05:00,51.73,51.73,51.73,51.73,1500.0,38.2738,38.2738,38.2738,38.2738,1500.0
2014-06-17 14:10:00,51.73,51.75,51.73,51.75,1500.0,38.2738,38.2886,38.2738,38.2886,1500.0
2014-06-17 14:15:00,51.77,51.77,51.75,51.76,1000.0,38.3034,38.3034,38.2886,38.296,1000.0
2014-06-17 14:20:00,51.75,51.78,51.75,51.78,2100.0,38.2886,38.3108,38.2886,38.3108,2100.0
2014-06-17 14:25:00,51.77,51.78,51.76,51.77,2100.0,38.3034,38.3108,38.296,38.3034,2100.0
2014-06-17 14:30:00,51.78,51.78,51.76,51.77,5200.0,38.3108,38.3108,38.296,38.3034,5200.0
2014-06-17 14:35:00,51.77,51.77,51.76,51.77,4600.0,38.3034,38.3034,38.296,38.3034,4600.0
2014-06-17 14:40:00,51.76,51.77,51.75,51.77,4100.0,38.296,38.3034,38.2886,38.3034,4100.0
2014-06-17 14:45:00,51.78,51.79,51.76,51.77,5200.0,38.3108,38.3182,38.296,38.3034,5200.0
2014-06-17 14:50:00,51.77,51.77,51.77,51.77,600.0,38.3034,38.3034,38.3034,38.3034,600.0
2014-06-17 14:55:00,51.77,51.8,51.77,51.8,1900.0,38.3034,38.3256,38.3034,38.3256,1900.0
2014-06-17 15:00:00,51.79,51.8,51.79,51.8,7900.0,38.3182,38.3256,38.3182,38.3256,7900.0
2014-06-17 15:05:00,51.8,51.8,51.78,51.78,11100.0,38.3256,38.3256,38.3108,38.3108,11100.0
2014-06-17 15:10:00,51.78,51.78,51.76,51.77,6700.0,38.3108,38.3108,38.296,38.3034,6700.0
2014-06-17 15:15:00,51.76,51.78,51.76,51.77,8000.0,38.296,38.3108,38.296,38.3034,8000.0
2014-06-17 15:20:00,51.78,51.81,51.77,51.79,11200.0,38.3108,38.333,38.3034,38.3182,11200.0
2014-06-17 15:25:00,51.79,51.8,51.78,51.79,20400.0,38.3182,38.3256,38.3108,38.3182,20400.0
2014-06-17 15:30:00,51.79,51.82,51.78,51.81,28800.0,38.3182,38.3404,38.3108,38.333,28800.0
2014-06-17 15:35:00,51.81,51.82,51.8,51.8,21900.0,38.333,38.3404,38.3256,38.3256,21900.0
2014-06-17 15:40:00,51.8,51.84,51.8,51.83,23200.0,38.3256,38.3552,38.3256,38.3478,23200.0
2014-06-17 15:45:00,51.84,51.84,51.82,51.84,25900.0,38.3552,38.3552,38.3404,38.3552,25900.0
2014-06-17 15:50:00,51.84,51.85,51.83,51.85,37800.0,38.3552,38.3625,38.3478,38.3625,37800.0
2014-06-17 15:55:00,51.85,51.85,51.83,51.84,157600.0,38.3625,38.3625,38.3478,38.3552,157600.0
2014-06-18 09:30:00,51.78,51.78,51.69,51.75,6900.0,38.3108,38.3108,38.2442,38.2886,6900.0
2014-06-18 09:35:00,51.75,51.77,51.74,51.77,8000.0,38.2886,38.3034,38.2812,38.3034,8000.0
2014-06-18 09:40:00,51.76,51.8,51.75,51.8,11600.0,38.296,38.3256,38.2886,38.3256,11600.0
2014-06-18 09:45:00,51.78,51.78,51.76,51.77,2500.0,38.3108,38.3108,38.296,38.3034,2500.0
2014-06-18 09:50:00,51.76,51.77,51.75,51.77,4700.0,38.296,38.3034,38.2886,38.3034,4700.0
2014-06-18 09:55:00,51.79,51.79,51.79,51.79,100.0,38.3182,38.3182,38.3182,38.3182,100.0
2014-06-18 10:00:00,51.8,51.81,51.76,51.76,5900.0,38.3256,38.333,38.296,38.296,5900.0
2014-06-18 10:05:00,51.76,51.77,51.71,51.71,6700.0,38.296,38.3034,38.259,38.259,6700.0
2014-06-18 10:10:00,51.71,51.71,51.7,51.71,2400.0,38.259,38.259,38.2516,38.259,2400.0
2014-06-18 10:15:00,51.72,51.73,51.72,51.73,2200.0,38.2664,38.2738,38.2664,38.2738,2200.0
2014-06-18 10:20:00,51.72,51.72,51.68,51.69,2500.0,38.2664,38.2664,38.2368,38.2442,2500.0
2014-06-18 10:25:00,51.69,51.7,51.69,51.7,3500.0,38.2442,38.2516,38.2442,38.2516,3500.0
2014-06-18 10:30:00,51.69,51.69,51.69,51.69,400.0,38.2442,38.2442,38.2442,38.2442,400.0
2014-06-18 10:35:00,51.7,51.7,51.7,51.7,6500.0,38.2516,38.2516,38.2516,38.2516,6500.0
2014-06-18 10:40:00,51.71,51.73,51.71,51.72,2000.0,38.259,38.2738,38.259,38.2664,2000.0
2014-06-18 10:45:00,51.72,51.73,51.72,51.73,2100.0,38.2664,38.2738,38.2664,38.2738,2100.0
2014-06-18 10:50:00,51.73,51.73,51.71,51.72,1000.0,38.2738,38.2738,38.259,38.2664,1000.0
2014-06-18 10:55:00,51.72,51.72,51.68,51.68,4000.0,38.2664,38.2664,38.2368,38.2368,4000.0
2014-06-18 11:00:00,51.68,51.69,51.68,51.69,4200.0,38.2368,38.2442,38.2368,38.2442,4200.0
2014-06-18 11:05:00,51.7,51.72,51.69,51.72,5600.0,38.2516,38.2664,38.2442,38.2664,5600.0
2014-06-18 11:10:00,51.71,51.71,51.7,51.71,2300.0,38.259,38.259,38.2516,38.259,2300.0
2014-06-18 11:15:00,51.7,51.74,51.7,51.73,3200.0,38.2516,38.2812,38.2516,38.2738,3200.0
2014-06-18 11:20:00,51.73,51.73,51.71,51.71,400.0,38.2738,38.2738,38.259,38.259,400.0
2014-06-18 11:25:00,51.72,51.72,51.72,51.72,200.0,38.2664,38.2664,38.2664,38.2664,200.0
2014-06-18 11:30:00,51.72,51.73,51.72,51.73,300.0,38.2664,38.2738,38.2664,38.2738,300.0
2014-06-18 11:35:00,51.73,51.75,51.73,51.73,2100.0,38.2738,38.2886,38.2738,38.2738,2100.0
2014-06-18 11:40:00,51.73,51.75,51.73,51.73,7600.0,38.2738,38.2886,38.2738,38.2738,7600.0
2014-06-18 11:45:00,51.73,51.73,51.72,51.72,10500.0,38.2738,38.2738,38.2664,38.2664,10500.0
2014-06-18 11:50:00,51.71,51.71,51.7,51.7,6400.0,38.259,38.259,38.2516,38.2516,6400.0
2014-06-18 11:55:00,51.7,51.7,51.7,51.7,1800.0,38.2516,38.2516,38.2516,38.2516,1800.0
2014-06-18 12:00:00,51.69,51.7,51.66,51.66,3900.0,38.2442,38.2516,38.222,38.222,3900.0
2014-06-18 12:05:00,51.65,51.65,51.64,51.65,2000.0,38.2146,38.2146,38.2072,38.2146,2000.0
2014-06-18 12:10:00,51.65,51.65,51.64,51.65,3000.0,38.2146,38.2146,38.2072,38.2146,3000.0
2014-06-18 12:15:00,51.65,51.66,51.64,51.64,3200.0,38.2146,38.222,38.2072,38.2072,3200.0
2014-06-18 12:20:00,51.65,51.65,51.65,51.65,600.0,38.2146,38.2146,38.2146,38.2146,600.0
2014-06-18 12:25:00,51.65,51.65,51.62,51.62,2800.0,38.2146,38.2146,38.1924,38.1924,2800.0
2014-06-18 12:30:00,51.62,51.62,51.61,51.61,4800.0,38.1924,38.1924,38.185,38.185,4800.0
2014-06-18 12:35:00,51.62,51.64,51.61,51.64,2300.0,38.1924,38.2072,38.185,38.2072,2300.0
2014-06-18 12:40:00,51.63,51.63,51.63,51.63,900.0,38.1998,38.1998,38.1998,38.1998,900.0
2014-06-18 12:45:00,51.63,51.64,51.63,51.64,1200.0,38.1998,38.2072,38.1998,38.2072,1200.0
2014-06-18 12:50:00,51.66,51.67,51.65,51.66,1900.0,38.222,38.2294,38.2146,38.222,1900.0
2014-06-18 12:55:00,51.66,51.68,51.66,51.67,1600.0,38.222,38.2368,38.222,38.2294,1600.0
2014-06-18 13:00:00,51.67,51.67,51.66,51.66,700.0,38.2294,38.2294,38.222,38.222,700.0
2014-06-18 13:05:00,51.68,51.68,51.67,51.67,200.0,38.2368,38.2368,38.2294,38.2294,200.0
2014-06-18 13:10:00,51.67,51.67,51.67,51.67,100.0,38.2294,38.2294,38.2294,38.2294,100.0
2014-06-18 13:15:00,51.69,51.69,51.67,51.67,1400.0,38.2442,38.2442,38.2294,38.2294,1400.0
2014-06-18 13:20:00,51.68,51.68,51.68,51.68,200.0,38.2368,38.2368,38.2368,38.2368,200.0
2014-06-18 13:25:00,51.67,51.67,51.67,51.67,300.0,38.2294,38.2294,38.2294,38.2294,300.0
2014-06-18 13:30:00,51.67,51.67,51.65,51.66,6700.0,38.2294,38.2294,38.2146,38.222,6700.0
2014-06-18 13:35:00,51.66,51.67,51.65,51.67,6100.0,38.222,38.2294,38.2146,38.2294,6100.0
2014-06-18 13:40:00,51.66,51.66,51.65,51.66,3700.0,38.222,38.222,38.2146,38.222,3700.0
2014-06-18 13:45:00,51.66,51.66,51.66,51.66,900.0,38.222,38.222,38.222,38.222,900.0
2014-06-18 13:50:00,51.69,51.69,51.66,51.68,7500.0,38.2442,38.2442,38.222,38.2368,7500.0
2014-06-18 13:55:00,51.68,51.7,51.68,51.69,2600.0,38.2368,38.2516,38.2368,38.2442,2600.0
2014-06-18 14:00:00,51.64,51.81,51.62,51.81,21900.0,38.2072,38.333,38.1924,38.333,21900.0
2014-06-18 14:05:00,51.77,51.77,51.68,51.75,41900.0,38.3034,38.3034,38.2368,38.2886,41900.0
2014-06-18 14:10:00,51.75,51.86,51.73,51.86,49500.0,38.2886,38.3699,38.2738,38.3699,49500.0
2014-06-18 14:15:00,51.85,51.95,51.85,51.95,8800.0,38.3625,38.4365,38.3625,38.4365,8800.0
2014-06-18 14:20:00,51.96,52.05,51.95,52.03,18500.0,38.4439,38.5105,38.4365,38.4957,18500.0
2014-06-18 14:25:00,52.08,52.09,52.06,52.09,12700.0,38.5327,38.5401,38.5179,38.5401,12700.0
2014-06-18 14:30:00,52.11,52.23,52.11,52.2,23600.0,38.5549,38.6437,38.5549,38.6215,23600.0
2014-06-18 14:35:00,52.19,52.24,52.19,52.23,10000.0,38.6141,38.6511,38.6141,38.6437,10000.0
2014-06-18 14:40:00,52.22,52.22,52.09,52.1,12300.0,38.6363,38.6363,38.5401,38.5475,12300.0
2014-06-18 14:45:00,52.1,52.13,52.1,52.12,8400.0,38.5475,38.5697,38.5475,38.5623,8400.0
2014-06-18 14:50:00,52.14,52.19,52.14,52.16,10700.0,38.5771,38.6141,38.5771,38.5919,10700.0
2014-06-18 14:55:00,52.18,52.2,52.17,52.2,2000.0,38.6067,38.6215,38.5993,38.6215,2000.0
2014-06-18 15:00:00,52.19,52.21,52.18,52.19,4500.0,38.6141,38.6289,38.6067,38.6141,4500.0
2014-06-18 15:05:00,52.23,52.26,52.23,52.23,2700.0,38.6437,38.6659,38.6437,38.6437,2700.0
2014-06-18 15:10:00,52.23,52.24,52.23,52.24,1000.0,38.6437,38.6511,38.6437,38.6511,1000.0
2014-06-18 15:15:00,52.25,52.3,52.23,52.3,6500.0,38.6585,38.6955,38.6437,38.6955,6500.0
2014-06-18 15:20:00,52.3,52.3,52.28,52.3,6100.0,38.6955,38.6955,38.6807,38.6955,6100.0
2014-06-18 15:25:00,52.3,52.31,52.27,52.31,38000.0,38.6955,38.7029,38.6733,38.7029,38000.0
2014-06-18 15:30:00,52.3,52.33,52.29,52.33,21500.0,38.6955,38.7177,38.6881,38.7177,21500.0
2014-06-18 15:35:00,52.33,52.35,52.32,52.33,3600.0,38.7177,38.7325,38.7103,38.7177,3600.0
2014-06-18 15:40:00,52.34,52.4,52.34,52.39,15600.0,38.7251,38.7695,38.7251,38.7621,15600.0
2014-06-18 15:45:00,52.39,52.43,52.38,52.42,7000.0,38.7621,38.7917,38.7547,38.7843,7000.0
2014-06-18 15:50:00,52.41,52.42,52.41,52.41,3700.0,38.7769,38.7843,38.7769,38.7769,3700.0
2014-06-18 15:55:00,52.41,52.43,52.38,52.4,8900.0,38.7769,38.7917,38.7547,38.7695,8900.0
2014-06-19 09:30:00,52.25,52.26,52.21,52.26,40000.0,38.6585,38.6659,38.6289,38.6659,40000.0
2014-06-19 09:35:00,52.26,52.28,52.24,52.25,17700.0,38.6659,38.6807,38.6511,38.6585,17700.0
2014-06-19 09:40:00,52.25,52.26,52.23,52.26,5300.0,38.6585,38.6659,38.6437,38.6659,5300.0
2014-06-19 09:45:00,52.26,52.26,52.24,52.24,3700.0,38.6659,38.6659,38.6511,38.6511,3700.0
2014-06-19 09:50:00,52.25,52.28,52.24,52.27,31200.0,38.6585,38.6807,38.6511,38.6733,31200.0
2014-06-19 09:55:00,52.3,52.3,52.3,52.3,600.0,38.6955,38.6955,38.6955,38.6955,600.0
2014-06-19 10:00:00,52.31,52.33,52.28,52.28,21500.0,38.7029,38.7177,38.6807,38.6807,21500.0
2014-06-19 10:05:00,52.27,52.3,52.27,52.29,2800.0,38.6733,38.6955,38.6733,38.6881,2800.0
2014-06-19 10:10:00,52.3,52.3,52.29,52.29,1100.0,38.6955,38.6955,38.6881,38.6881,1100.0
2014-06-19 10:15:00,52.3,52.32,52.29,52.32,2800.0,38.6955,38.7103,38.6881,38.7103,2800.0
2014-06-19 10:20:00,52.32,52.32,52.29,52.29,11200.0,38.7103,38.7103,38.6881,38.6881,11200.0
2014-06-19 10:25:00,52.27,52.28,52.26,52.28,4900.0,38.6733,38.6807,38.6659,38.6807,4900.0
2014-06-19 10:30:00,52.28,52.28,52.23,52.23,6600.0,38.6807,38.6807,38.6437,38.6437,6600.0
2014-06-19 10:35:00,52.24,52.25,52.22,52.22,7900.0,38.6511,38.6585,38.6363,38.6363,7900.0
2014-06-19 10:40:00,52.23,52.26,52.23,52.25,6500.0,38.6437,38.6659,38.6437,38.6585,6500.0
2014-06-19 10:45:00,52.26,52.26,52.22,52.22,4700.0,38.6659,38.6659,38.6363,38.6363,4700.0
2014-06-19 10:50:00,52.22,52.23,52.19,52.21,4700.0,38.6363,38.6437,38.6141,38.6289,4700.0
2014-06-19 10:55:00,52.2,52.2,52.17,52.19,23900.0,38.6215,38.6215,38.5993,38.6141,23900.0
2014-06-19 11:00:00,52.18,52.2,52.18,52.19,3300.0,38.6067,38.6215,38.6067,38.6141,3300.0
2014-06-19 11:05:00,52.19,52.19,52.16,52.16,11100.0,38.6141,38.6141,38.5919,38.5919,11100.0
2014-06-19 11:10:00,52.17,52.19,52.16,52.19,6000.0,38.5993,38.6141,38.5919,38.6141,6000.0
2014-06-19 11:15:00,52.18,52.18,52.17,52.18,1100.0,38.6067,38.6067,38.5993,38.6067,1100.0
2014-06-19 11:20:00,52.18,52.18,52.18,52.18,2000.0,38.6067,38.6067,38.6067,38.6067,2000.0
2014-06-19 11:25:00,52.18,52.19,52.17,52.18,4900.0,38.6067,38.6141,38.5993,38.6067,4900.0
2014-06-19 11:30:00,52.17,52.19,52.17,52.17,6500.0,38.5993,38.6141,38.5993,38.5993,6500.0
2014-06-19 11:35:00,52.18,52.18,52.17,52.18,1000.0,38.6067,38.6067,38.5993,38.6067,1000.0
2014-06-19 11:40:00,52.19,52.2,52.19,52.19,1200.0,38.6141,38.6215,38.6141,38.6141,1200.0
2014-06-19 11:45:00,52.19,52.2,52.18,52.19,2000.0,38.6141,38.6215,38.6067,38.6141,2000.0
2014-06-19 11:50:00,52.19,52.19,52.17,52.17,1500.0,38.6141,38.6141,38.5993,38.5993,1500.0
2014-06-19 11:55:00,52.17,52.17,52.14,52.16,2700.0,38.5993,38.5993,38.5771,38.5919,2700.0
2014-06-19 12:00:00,52.15,52.16,52.15,52.15,1800.0,38.5845,38.5919,38.5845,38.5845,1800.0
2014-06-19 12:05:00,52.16,52.16,52.16,52.16,1200.0,38.5919,38.5919,38.5919,38.5919,1200.0
2014-06-19 12:10:00,52.16,52.17,52.16,52.16,1400.0,38.5919,38.5993,38.5919,38.5919,1400.0
2014-06-19 12:15:00,52.17,52.18,52.17,52.17,6000.0,38.5993,38.6067,38.5993,38.5993,6000.0
2014-06-19 12:20:00,52.17,52.17,52.13,52.13,6600.0,38.5993,38.5993,38.5697,38.5697,6600.0
2014-06-19 12:25:00,52.13,52.13,52.12,52.12,200.0,38.5697,38.5697,38.5623,38.5623,200.0
2014-06-19 12:30:00,52.11,52.13,52.11,52.13,5900.0,38.5549,38.5697,38.5549,38.5697,5900.0
2014-06-19 12:35:00,52.1,52.11,52.1,52.1,1400.0,38.5475,38.5549,38.5475,38.5475,1400.0
2014-06-19 12:40:00,52.11,52.12,52.1,52.1,2200.0,38.5549,38.5623,38.5475,38.5475,2200.0
2014-06-19 12:45:00,52.1,52.11,52.09,52.11,1200.0,38.5475,38.5549,38.5401,38.5549,1200.0
2014-06-19 12:50:00,52.1,52.1,52.08,52.09,4000.0,38.5475,38.5475,38.5327,38.5401,4000.0
2014-06-19 12:55:00,52.08,52.09,52.08,52.09,4200.0,38.5327,38.5401,38.5327,38.5401,4200.0
2014-06-19 13:00:00,52.09,52.09,52.09,52.09,0.0,38.5401,38.5401,38.5401,38.5401,0.0
2014-06-19 13:05:00,52.1,52.1,52.1,52.1,200.0,38.5475,38.5475,38.5475,38.5475,200.0
2014-06-19 13:10:00,52.09,52.09,52.06,52.06,4600.0,38.5401,38.5401,38.5179,38.5179,4600.0
2014-06-19 13:15:00,52.05,52.05,52.02,52.02,900.0,38.5105,38.5105,38.4883,38.4883,900.0
2014-06-19 13:20:00,52.01,52.02,52.01,52.02,800.0,38.4809,38.4883,38.4809,38.4883,800.0
2014-06-19 13:25:00,52.04,52.04,52.03,52.03,800.0,38.5031,38.5031,38.4957,38.4957,800.0
2014-06-19 13:30:00,52.03,52.03,52.02,52.02,2000.0,38.4957,38.4957,38.4883,38.4883,2000.0
2014-06-19 13:35:00,52.03,52.04,52.02,52.04,6200.0,38.4957,38.5031,38.4883,38.5031,6200.0
2014-06-19 13:40:00,52.03,52.03,52.02,52.02,1100.0,38.4957,38.4957,38.4883,38.4883,1100.0
2014-06-19 13:45:00,52.01,52.04,52.01,52.04,1800.0,38.4809,38.5031,38.4809,38.5031,1800.0
2014-06-19 13:50:00,52.03,52.03,52.03,52.03,300.0,38.4957,38.4957,38.4957,38.4957,300.0
2014-06-19 13:55:00,52.03,52.04,52.02,52.03,3700.0,38.4957,38.5031,38.4883,38.4957,3700.0
2014-06-19 14:00:00,52.03,52.04,52.03,52.04,2100.0,38.4957,38.5031,38.4957,38.5031,2100.0
2014-06-19 14:05:00,52.03,52.05,52.03,52.05,1100.0,38.4957,38.5105,38.4957,38.5105,1100.0
2014-06-19 14:10:00,52.03,52.05,52.03,52.04,10100.0,38.4957,38.5105,38.4957,38.5031,10100.0
2014-06-19 14:15:00,52.06,52.06,52.05,52.05,700.0,38.5179,38.5179,38.5105,38.5105,700.0
2014-06-19 14:20:00,52.06,52.08,52.06,52.08,2300.0,38.5179,38.5327,38.5179,38.5327,2300.0
2014-06-19 14:25:00,52.08,52.08,52.07,52.07,9600.0,38.5327,38.5327,38.5253,38.5253,9600.0
2014-06-19 14:30:00,52.06,52.09,52.06,52.09,2700.0,38.5179,38.5401,38.5179,38.5401,2700.0
2014-06-19 14:35:00,52.08,52.09,52.08,52.09,13200.0,38.5327,38.5401,38.5327,38.5401,13200.0
2014-06-19 14:40:00,52.09,52.11,52.09,52.11,4100.0,38.5401,38.5549,38.5401,38.5549,4100.0
2014-06-19 14:45:00,52.11,52.12,52.1,52.1,25000.0,38.5549,38.5623,38.5475,38.5475,25000.0
2014-06-19 14:50:00,52.12,52.13,52.11,52.13,6200.0,38.5623,38.5697,38.5549,38.5697,6200.0
2014-06-19 14:55:00,52.13,52.15,52.13,52.15,9300.0,38.5697,38.5845,38.5697,38.5845,9300.0
2014-06-19 15:00:00,52.15,52.19,52.15,52.18,6300.0,38.5845,38.6141,38.5845,38.6067,6300.0
2014-06-19 15:05:00,52.17,52.2,52.17,52.19,11200.0,38.5993,38.6215,38.5993,38.6141,11200.0
2014-06-19 15:10:00,52.18,52.19,52.18,52.19,4200.0,38.6067,38.6141,38.6067,38.6141,4200.0
2014-06-19 15:15:00,52.19,52.19,52.16,52.16,2900.0,38.6141,38.6141,38.5919,38.5919,2900.0
2014-06-19 15:20:00,52.15,52.17,52.14,52.14,7400.0,38.5845,38.5993,38.5771,38.5771,7400.0
2014-06-19 15:25:00,52.16,52.16,52.14,52.15,2400.0,38.5919,38.5919,38.5771,38.5845,2400.0
2014-06-19 15:30:00,52.15,52.17,52.15,52.15,2200.0,38.5845,38.5993,38.5845,38.5845,2200.0
2014-06-19 15:35:00,52.15,52.16,52.15,52.16,800.0,38.5845,38.5919,38.5845,38.5919,800.0
2014-06-19 15:40:00,52.17,52.18,52.17,52.18,2300.0,38.5993,38.6067,38.5993,38.6067,2300.0
2014-06-19 15:45:00,52.18,52.18,52.16,52.17,2400.0,38.6067,38.6067,38.5919,38.5993,2400.0
2014-06-19 15:50:00,52.17,52.19,52.16,52.16,8000.0,38.5993,38.6141,38.5919,38.5919,8000.0
2014-06-19 15:55:00,52.17,52.17,52.14,52.16,12200.0,38.5993,38.5993,38.5771,38.5919,12200.0
2014-06-20 09:30:00,52.01,52.01,51.93,51.94,103100.0,38.4809,38.4809,38.4217,38.4291,103100.0
2014-06-20 09:35:00,51.95,51.95,51.92,51.92,19100.0,38.4365,38.4365,38.4143,38.4143,19100.0
2014-06-20 09:40:00,51.92,51.92,51.89,51.89,4800.0,38.4143,38.4143,38.3921,38.3921,4800.0
2014-06-20 09:45:00,51.89,51.91,51.89,51.91,6300.0,38.3921,38.4069,38.3921,38.4069,6300.0
2014-06-20 09:50:00,51.94,51.95,51.94,51.94,3200.0,38.4291,38.4365,38.4291,38.4291,3200.0
2014-06-20 09:55:00,51.95,51.96,51.92,51.93,3800.0,38.4365,38.4439,38.4143,38.4217,3800.0
2014-06-20 10:00:00,51.94,51.95,51.93,51.93,2200.0,38.4291,38.4365,38.4217,38.4217,2200.0
2014-06-20 10:05:00,51.93,51.93,51.91,51.91,700.0,38.4217,38.4217,38.4069,38.4069,700.0
2014-06-20 10:10:00,51.91,51.92,51.9,51.91,1800.0,38.4069,38.4143,38.3995,38.4069,1800.0
2014-06-20 10:15:00,51.91,51.92,51.91,51.92,500.0,38.4069,38.4143,38.4069,38.4143,500.0
2014-06-20 10:20:00,51.9,51.93,51.9,51.92,2900.0,38.3995,38.4217,38.3995,38.4143,2900.0
2014-06-20 10:25:00,51.91,51.92,51.89,51.9,4600.0,38.4069,38.4143,38.3921,38.3995,4600.0
2014-06-20 10:30:00,51.91,51.93,51.91,51.92,1700.0,38.4069,38.4217,38.4069,38.4143,1700.0
2014-06-20 10:35:00,51.92,51.92,51.9,51.91,2400.0,38.4143,38.4143,38.3995,38.4069,2400.0
2014-06-20 10:40:00,51.91,51.91,51.9,51.9,600.0,38.4069,38.4069,38.3995,38.3995,600.0
2014-06-20 10:45:00,51.91,51.91,51.91,51.91,600.0,38.4069,38.4069,38.4069,38.4069,600.0
2014-06-20 10:50:00,51.91,51.92,51.91,51.92,11600.0,38.4069,38.4143,38.4069,38.4143,11600.0
2014-06-20 10:55:00,51.91,51.93,51.91,51.92,1400.0,38.4069,38.4217,38.4069,38.4143,1400.0
2014-06-20 11:00:00,51.92,51.92,51.92,51.92,200.0,38.4143,38.4143,38.4143,38.4143,200.0
2014-06-20 11:05:00,51.92,51.92,51.91,51.91,800.0,38.4143,38.4143,38.4069,38.4069,800.0
2014-06-20 11:10:00,51.92,51.96,51.92,51.94,3500.0,38.4143,38.4439,38.4143,38.4291,3500.0
2014-06-20 11:15:00,51.94,51.94,51.93,51.94,3500.0,38.4291,38.4291,38.4217,38.4291,3500.0
2014-06-20 11:20:00,51.94,51.94,51.94,51.94,3400.0,38.4291,38.4291,38.4291,38.4291,3400.0
2014-06-20 11:25:00,51.94,51.95,51.92,51.92,3100.0,38.4291,38.4365,38.4143,38.4143,3100.0
2014-06-20 11:30:00,51.92,51.94,51.92,51.94,41400.0,38.4143,38.4291,38.4143,38.4291,41400.0
2014-06-20 11:35:00,51.95,51.96,51.94,51.96,3100.0,38.4365,38.4439,38.4291,38.4439,3100.0
2014-06-20 11:40:00,51.95,51.95,51.95,51.95,1700.0,38.4365,38.4365,38.4365,38.4365,1700.0
2014-06-20 11:45:00,51.94,51.97,51.94,51.94,1900.0,38.4291,38.4513,38.4291,38.4291,1900.0
2014-06-20 11:50:00,51.94,51.94,51.92,51.93,2100.0,38.4291,38.4291,38.4143,38.4217,2100.0
2014-06-20 11:55:00,51.93,51.95,51.93,51.95,300.0,38.4217,38.4365,38.4217,38.4365,300.0
2014-06-20 12:00:00,51.95,51.96,51.94,51.95,4200.0,38.4365,38.4439,38.4291,38.4365,4200.0
2014-06-20 12:05:00,51.96,51.96,51.96,51.96,1100.0,38.4439,38.4439,38.4439,38.4439,1100.0
2014-06-20 12:10:00,51.95,51.97,51.94,51.94,4300.0,38.4365,38.4513,38.4291,38.4291,4300.0
2014-06-20 12:15:00,51.95,51.95,51.94,51.94,900.0,38.4365,38.4365,38.4291,38.4291,900.0
2014-06-20 12:20:00,51.94,51.94,51.93,51.93,2300.0,38.4291,38.4291,38.4217,38.4217,2300.0
2014-06-20 12:25:00,51.92,51.93,51.92,51.93,300.0,38.4143,38.4217,38.4143,38.4217,300.0
2014-06-20 12:30:00,51.93,51.93,51.93,51.93,700.0,38.4217,38.4217,38.4217,38.4217,700.0
2014-06-20 12:35:00,51.93,51.93,51.93,51.93,1200.0,38.4217,38.4217,38.4217,38.4217,1200.0
2014-06-20 12:40:00,51.92,51.94,51.92,51.93,5300.0,38.4143,38.4291,38.4143,38.4217,5300.0
2014-06-20 12:45:00,51.92,51.92,51.89,51.89,3600.0,38.4143,38.4143,38.3921,38.3921,3600.0
2014-06-20 12:50:00,51.9,51.9,51.9,51.9,100.0,38.3995,38.3995,38.3995,38.3995,100.0
2014-06-20 12:55:00,51.91,51.91,51.91,51.91,500.0,38.4069,38.4069,38.4069,38.4069,500.0
2014-06-20 13:00:00,51.9,51.9,51.89,51.9,300.0,38.3995,38.3995,38.3921,38.3995,300.0
2014-06-20 13:05:00,51.9,51.9,51.9,51.9,600.0,38.3995,38.3995,38.3995,38.3995,600.0
2014-06-20 13:10:00,51.9,51.9,51.9,51.9,200.0,38.3995,38.3995,38.3995,38.3995,200.0
2014-06-20 13:15:00,51.9,51.9,51.9,51.9,0.0,38.3995,38.3995,38.3995,38.3995,0.0
2014-06-20 13:20:00,51.91,51.91,51.91,51.91,800.0,38.4069,38.4069,38.4069,38.4069,800.0
2014-06-20 13:25:00,51.91,51.92,51.91,51.92,2600.0,38.4069,38.4143,38.4069,38.4143,2600.0
2014-06-20 13:30:00,51.93,51.93,51.91,51.91,3300.0,38.4217,38.4217,38.4069,38.4069,3300.0
2014-06-20 13:35:00,51.92,51.93,51.92,51.93,1600.0,38.4143,38.4217,38.4143,38.4217,1600.0
2014-06-20 13:40:00,51.91,51.93,51.9,51.91,3200.0,38.4069,38.4217,38.3995,38.4069,3200.0
2014-06-20 13:45:00,51.91,51.91,51.91,51.91,500.0,38.4069,38.4069,38.4069,38.4069,500.0
2014-06-20 13:50:00,51.92,51.94,51.92,51.93,5400.0,38.4143,38.4291,38.4143,38.4217,5400.0
2014-06-20 13:55:00,51.94,51.95,51.94,51.94,1700.0,38.4291,38.4365,38.4291,38.4291,1700.0
2014-06-20 14:00:00,51.93,51.94,51.93,51.94,2600.0,38.4217,38.4291,38.4217,38.4291,2600.0
2014-06-20 14:05:00,51.94,51.95,51.94,51.94,3100.0,38.4291,38.4365,38.4291,38.4291,3100.0
2014-06-20 14:10:00,51.96,51.97,51.96,51.97,2000.0,38.4439,38.4513,38.4439,38.4513,2000.0
2014-06-20 14:15:00,51.97,51.98,51.96,51.98,7100.0,38.4513,38.4587,38.4439,38.4587,7100.0
2014-06-20 14:20:00,51.97,51.97,51.96,51.97,2100.0,38.4513,38.4513,38.4439,38.4513,2100.0
2014-06-20 14:25:00,51.97,51.97,51.97,51.97,1800.0,38.4513,38.4513,38.4513,38.4513,1800.0
2014-06-20 14:30:00,51.99,51.99,51.98,51.98,3600.0,38.4661,38.4661,38.4587,38.4587,3600.0
2014-06-20 14:35:00,51.98,51.99,51.98,51.98,1500.0,38.4587,38.4661,38.4587,38.4587,1500.0
2014-06-20 14:40:00,51.99,51.99,51.97,51.97,2800.0,38.4661,38.4661,38.4513,38.4513,2800.0
2014-06-20 14:45:00,51.98,51.98,51.98,51.98,500.0,38.4587,38.4587,38.4587,38.4587,500.0
2014-06-20 14:50:00,51.98,51.98,51.97,51.98,6600.0,38.4587,38.4587,38.4513,38.4587,6600.0
2014-06-20 14:55:00,51.98,51.98,51.97,51.98,7800.0,38.4587,38.4587,38.4513,38.4587,7800.0
2014-06-20 15:00:00,51.98,51.99,51.98,51.98,3400.0,38.4587,38.4661,38.4587,38.4587,3400.0
2014-06-20 15:05:00,51.98,51.99,51.98,51.99,1200.0,38.4587,38.4661,38.4587,38.4661,1200.0
2014-06-20 15:10:00,51.99,52.0,51.98,52.0,3100.0,38.4661,38.4735,38.4587,38.4735,3100.0
2014-06-20 15:15:00,51.99,52.0,51.99,52.0,800.0,38.4661,38.4735,38.4661,38.4735,800.0
2014-06-20 15:20:00,51.99,52.0,51.98,51.99,6700.0,38.4661,38.4735,38.4587,38.4661,6700.0
2014-06-20 15:25:00,52.0,52.03,52.0,52.03,3700.0,38.4735,38.4957,38.4735,38.4957,3700.0
2014-06-20 15:30:00,52.03,52.04,52.03,52.03,1700.0,38.4957,38.5031,38.4957,38.4957,1700.0
2014-06-20 15:35:00,52.04,52.04,52.03,52.04,400.0,38.5031,38.5031,38.4957,38.5031,400.0
2014-06-20 15:40:00,52.04,52.04,52.03,52.03,5100.0,38.5031,38.5031,38.4957,38.4957,5100.0
2014-06-20 15:45:00,52.05,52.06,52.04,52.06,28000.0,38.5105,38.5179,38.5031,38.5179,28000.0
2014-06-20 15:50:00,52.05,52.08,52.05,52.07,6600.0,38.5105,38.5327,38.5105,38.5253,6600.0
2014-06-20 15:55:00,52.06,52.06,52.03,52.04,9100.0,38.5179,38.5179,38.4957,38.5031,9100.0
2014-06-23 09:30:00,52.01,52.02,51.89,51.89,42000.0,38.4809,38.4883,38.3921,38.3921,42000.0
2014-06-23 09:35:00,51.9,51.9,51.81,51.82,28200.0,38.3995,38.3995,38.333,38.3404,28200.0
2014-06-23 09:40:00,51.82,51.83,51.82,51.82,10500.0,38.3404,38.3478,38.3404,38.3404,10500.0
2014-06-23 09:45:00,51.82,51.82,51.78,51.8,50700.0,38.3404,38.3404,38.3108,38.3256,50700.0
2014-06-23 09:50:00,51.79,51.8,51.78,51.8,16000.0,38.3182,38.3256,38.3108,38.3256,16000.0
2014-06-23 09:55:00,51.8,51.82,51.79,51.79,9300.0,38.3256,38.3404,38.3182,38.3182,9300.0
2014-06-23 10:00:00,51.8,51.82,51.79,51.81,3300.0,38.3256,38.3404,38.3182,38.333,3300.0
2014-06-23 10:05:00,51.81,51.81,51.8,51.8,2200.0,38.333,38.333,38.3256,38.3256,2200.0
2014-06-23 10:10:00,51.8,51.81,51.78,51.8,11300.0,38.3256,38.333,38.3108,38.3256,11300.0
2014-06-23 10:15:00,51.8,51.84,51.8,51.84,5000.0,38.3256,38.3552,38.3256,38.3552,5000.0
2014-06-23 10:20:00,51.84,51.86,51.84,51.84,3500.0,38.3552,38.3699,38.3552,38.3552,3500.0
2014-06-23 10:25:00,51.84,51.84,51.8,51.82,5100.0,38.3552,38.3552,38.3256,38.3404,5100.0
2014-06-23 10:30:00,51.82,51.85,51.82,51.84,3300.0,38.3404,38.3625,38.3404,38.3552,3300.0
2014-06-23 10:35:00,51.83,51.85,51.83,51.84,2400.0,38.3478,38.3625,38.3478,38.3552,2400.0
2014-06-23 10:40:00,51.83,51.86,51.83,51.84,1800.0,38.3478,38.3699,38.3478,38.3552,1800.0
2014-06-23 10:45:00,51.85,51.85,51.84,51.84,500.0,38.3625,38.3625,38.3552,38.3552,500.0
2014-06-23 10:50:00,51.83,51.83,51.83,51.83,400.0,38.3478,38.3478,38.3478,38.3478,400.0
2014-06-23 10:55:00,51.83,51.83,51.81,51.82,1500.0,38.3478,38.3478,38.333,38.3404,1500.0
2014-06-23 11:00:00,51.82,51.84,51.82,51.84,800.0,38.3404,38.3552,38.3404,38.3552,800.0
2014-06-23 11:05:00,51.84,51.85,51.84,51.84,1000.0,38.3552,38.3625,38.3552,38.3552,1000.0
2014-06-23 11:10:00,51.86,51.87,51.85,51.86,2900.0,38.3699,38.3773,38.3625,38.3699,2900.0
2014-06-23 11:15:00,51.85,51.86,51.83,51.84,1500.0,38.3625,38.3699,38.3478,38.3552,1500.0
2014-06-23 11:20:00,51.83,51.88,51.83,51.87,700.0,38.3478,38.3847,38.3478,38.3773,700.0
2014-06-23 11:25:00,51.86,51.86,51.83,51.83,900.0,38.3699,38.3699,38.3478,38.3478,900.0
2014-06-23 11:30:00,51.82,51.83,51.8,51.83,2300.0,38.3404,38.3478,38.3256,38.3478,2300.0
2014-06-23 11:35:00,51.82,51.83,51.82,51.82,7300.0,38.3404,38.3478,38.3404,38.3404,7300.0
2014-06-23 11:40:00,51.84,51.85,51.83,51.84,1300.0,38.3552,38.3625,38.3478,38.3552,1300.0
2014-06-23 11:45:00,51.85,51.85,51.85,51.85,100.0,38.3625,38.3625,38.3625,38.3625,100.0
2014-06-23 11:50:00,51.85,51.85,51.83,51.85,1600.0,38.3625,38.3625,38.3478,38.3625,1600.0
2014-06-23 11:55:00,51.84,51.85,51.83,51.85,1200.0,38.3552,38.3625,38.3478,38.3625,1200.0
2014-06-23 12:00:00,51.86,51.88,51.85,51.88,4100.0,38.3699,38.3847,38.3625,38.3847,4100.0
2014-06-23 12:05:00,51.88,51.89,51.87,51.88,4200.0,38.3847,38.3921,38.3773,38.3847,4200.0
2014-06-23 12:10:00,51.89,51.89,51.89,51.89,2700.0,38.3921,38.3921,38.3921,38.3921,2700.0
2014-06-23 12:15:00,51.87,51.89,51.87,51.89,2400.0,38.3773,38.3921,38.3773,38.3921,2400.0
2014-06-23 12:20:00,51.89,51.89,51.88,51.89,5700.0,38.3921,38.3921,38.3847,38.3921,5700.0
2014-06-23 12:25:00,51.89,51.89,51.89,51.89,300.0,38.3921,38.3921,38.3921,38.3921,300.0
2014-06-23 12:30:00,51.9,51.91,51.9,51.91,1800.0,38.3995,38.4069,38.3995,38.4069,1800.0
2014-06-23 12:35:00,51.9,51.92,51.9,51.91,1200.0,38.3995,38.4143,38.3995,38.4069,1200.0
2014-06-23 12:40:00,51.91,51.92,51.91,51.92,3300.0,38.4069,38.4143,38.4069,38.4143,3300.0
2014-06-23 12:45:00,51.91,51.92,51.91,51.92,1500.0,38.4069,38.4143,38.4069,38.4143,1500.0
2014-06-23 12:50:00,51.91,51.91,51.9,51.91,1600.0,38.4069,38.4069,38.3995,38.4069,1600.0
2014-06-23 12:55:00,51.91,51.92,51.91,51.92,6700.0,38.4069,38.4143,38.4069,38.4143,6700.0
2014-06-23 13:00:00,51.92,51.92,51.91,51.91,400.0,38.4143,38.4143,38.4069,38.4069,400.0
2014-06-23 13:05:00,51.91,51.92,51.91,51.91,2300.0,38.4069,38.4143,38.4069,38.4069,2300.0
2014-06-23 13:10:00,51.9,51.91,51.9,51.91,600.0,38.3995,38.4069,38.3995,38.4069,600.0
2014-06-23 13:15:00,51.89,51.9,51.88,51.88,1300.0,38.3921,38.3995,38.3847,38.3847,1300.0
2014-06-23 13:20:00,51.88,51.89,51.87,51.88,1800.0,38.3847,38.3921,38.3773,38.3847,1800.0
2014-06-23 13:25:00,51.86,51.86,51.86,51.86,2400.0,38.3699,38.3699,38.3699,38.3699,2400.0
2014-06-23 13:30:00,51.88,51.88,51.86,51.86,2600.0,38.3847,38.3847,38.3699,38.3699,2600.0
2014-06-23 13:35:00,51.85,51.87,51.85,51.87,1900.0,38.3625,38.3773,38.3625,38.3773,1900.0
2014-06-23 13:40:00,51.87,51.87,51.87,51.87,200.0,38.3773,38.3773,38.3773,38.3773,200.0
2014-06-23 13:45:00,51.87,51.87,51.87,51.87,100.0,38.3773,38.3773,38.3773,38.3773,100.0
2014-06-23 13:50:00,51.86,51.87,51.86,51.87,3300.0,38.3699,38.3773,38.3699,38.3773,3300.0
2014-06-23 13:55:00,51.88,51.89,51.88,51.89,11000.0,38.3847,38.3921,38.3847,38.3921,11000.0
2014-06-23 14:00:00,51.88,51.89,51.88,51.89,7800.0,38.3847,38.3921,38.3847,38.3921,7800.0
2014-06-23 14:05:00,51.89,51.89,51.89,51.89,0.0,38.3921,38.3921,38.3921,38.3921,0.0
2014-06-23 14:10:00,51.91,51.91,51.9,51.91,1600.0,38.4069,38.4069,38.3995,38.4069,1600.0
2014-06-23 14:15:00,51.91,51.92,51.91,51.92,400.0,38.4069,38.4143,38.4069,38.4143,400.0
2014-06-23 14:20:00,51.91,51.91,51.9,51.91,4600.0,38.4069,38.4069,38.3995,38.4069,4600.0
2014-06-23 14:25:00,51.91,51.91,51.9,51.91,1400.0,38.4069,38.4069,38.3995,38.4069,1400.0
2014-06-23 14:30:00,51.9,51.91,51.9,51.91,700.0,38.3995,38.4069,38.3995,38.4069,700.0
2014-06-23 14:35:00,51.9,51.91,51.89,51.89,8800.0,38.3995,38.4069,38.3921,38.3921,8800.0
2014-06-23 14:40:00,51.91,51.91,51.91,51.91,3100.0,38.4069,38.4069,38.4069,38.4069,3100.0
2014-06-23 14:45:00,51.91,51.92,51.9,51.9,8300.0,38.4069,38.4143,38.3995,38.3995,8300.0
2014-06-23 14:50:00,51.9,51.91,51.9,51.91,3400.0,38.3995,38.4069,38.3995,38.4069,3400.0
2014-06-23 14:55:00,51.9,51.92,51.9,51.92,1100.0,38.3995,38.4143,38.3995,38.4143,1100.0
2014-06-23 15:00:00,51.93,51.94,51.93,51.94,8500.0,38.4217,38.4291,38.4217,38.4291,8500.0
2014-06-23 15:05:00,51.93,51.94,51.93,51.93,1700.0,38.4217,38.4291,38.4217,38.4217,1700.0
2014-06-23 15:10:00,51.93,51.94,51.92,51.93,1100.0,38.4217,38.4291,38.4143,38.4217,1100.0
2014-06-23 15:15:00,51.93,51.93,51.92,51.92,2500.0,38.4217,38.4217,38.4143,38.4143,2500.0
2014-06-23 15:20:00,51.93,51.94,51.93,51.93,5400.0,38.4217,38.4291,38.4217,38.4217,5400.0
2014-06-23 15:25:00,51.93,51.94,51.93,51.94,3500.0,38.4217,38.4291,38.4217,38.4291,3500.0
2014-06-23 15:30:00,51.93,51.94,51.93,51.94,2900.0,38.4217,38.4291,38.4217,38.4291,2900.0
2014-06-23 15:35:00,51.94,51.94,51.93,51.93,3300.0,38.4291,38.4291,38.4217,38.4217,3300.0
2014-06-23 15:40:00,51.94,51.94,51.93,51.94,1100.0,38.4291,38.4291,38.4217,38.4291,1100.0
2014-06-23 15:45:00,51.94,51.96,51.93,51.94,6600.0,38.4291,38.4439,38.4217,38.4291,6600.0
2014-06-23 15:50:00,51.96,51.96,51.94,51.94,2400.0,38.4439,38.4439,38.4291,38.4291,2400.0
2014-06-23 15:55:00,51.94,51.94,51.91,51.92,10500.0,38.4291,38.4291,38.4069,38.4143,10500.0
2014-06-24 09:30:00,52.03,52.23,52.03,52.22,42200.0,38.4957,38.6437,38.4957,38.6363,42200.0
2014-06-24 09:35:00,52.22,52.23,52.18,52.2,15800.0,38.6363,38.6437,38.6067,38.6215,15800.0
2014-06-24 09:40:00,52.2,52.21,52.2,52.21,17300.0,38.6215,38.6289,38.6215,38.6289,17300.0
2014-06-24 09:45:00,52.22,52.24,52.22,52.23,31600.0,38.6363,38.6511,38.6363,38.6437,31600.0
2014-06-24 09:50:00,52.23,52.24,52.22,52.22,23900.0,38.6437,38.6511,38.6363,38.6363,23900.0
2014-06-24 09:55:00,52.21,52.21,52.19,52.2,900.0,38.6289,38.6289,38.6141,38.6215,900.0
2014-06-24 10:00:00,52.2,52.2,52.18,52.2,11300.0,38.6215,38.6215,38.6067,38.6215,11300.0
2014-06-24 10:05:00,52.22,52.23,52.2,52.22,3900.0,38.6363,38.6437,38.6215,38.6363,3900.0
2014-06-24 10:10:00,52.22,52.22,52.2,52.2,3600.0,38.6363,38.6363,38.6215,38.6215,3600.0
2014-06-24 10:15:00,52.21,52.22,52.2,52.21,8100.0,38.6289,38.6363,38.6215,38.6289,8100.0
2014-06-24 10:20:00,52.22,52.25,52.22,52.24,7600.0,38.6363,38.6585,38.6363,38.6511,7600.0
2014-06-24 10:25:00,52.24,52.26,52.24,52.26,10300.0,38.6511,38.6659,38.6511,38.6659,10300.0
2014-06-24 10:30:00,52.27,52.28,52.27,52.27,2400.0,38.6733,38.6807,38.6733,38.6733,2400.0
2014-06-24 10:35:00,52.29,52.3,52.28,52.3,2500.0,38.6881,38.6955,38.6807,38.6955,2500.0
2014-06-24 10:40:00,52.3,52.3,52.3,52.3,3700.0,38.6955,38.6955,38.6955,38.6955,3700.0
2014-06-24 10:45:00,52.31,52.31,52.3,52.3,1800.0,38.7029,38.7029,38.6955,38.6955,1800.0
2014-06-24 10:50:00,52.3,52.31,52.3,52.31,2300.0,38.6955,38.7029,38.6955,38.7029,2300.0
2014-06-24 10:55:00,52.31,52.34,52.31,52.33,4900.0,38.7029,38.7251,38.7029,38.7177,4900.0
2014-06-24 11:00:00,52.34,52.37,52.34,52.37,10300.0,38.7251,38.7473,38.7251,38.7473,10300.0
2014-06-24 11:05:00,52.37,52.37,52.36,52.36,5900.0,38.7473,38.7473,38.7399,38.7399,5900.0
2014-06-24 11:10:00,52.36,52.37,52.35,52.35,8900.0,38.7399,38.7473,38.7325,38.7325,8900.0
2014-06-24 11:15:00,52.35,52.35,52.34,52.35,1100.0,38.7325,38.7325,38.7251,38.7325,1100.0
2014-06-24 11:20:00,52.34,52.35,52.34,52.35,2200.0,38.7251,38.7325,38.7251,38.7325,2200.0
2014-06-24 11:25:00,52.34,52.35,52.34,52.35,2100.0,38.7251,38.7325,38.7251,38.7325,2100.0
2014-06-24 11:30:00,52.34,52.35,52.34,52.34,3300.0,38.7251,38.7325,38.7251,38.7251,3300.0
2014-06-24 11:35:00,52.34,52.34,52.33,52.33,5800.0,38.7251,38.7251,38.7177,38.7177,5800.0
2014-06-24 11:40:00,52.34,52.34,52.33,52.34,1600.0,38.7251,38.7251,38.7177,38.7251,1600.0
2014-06-24 11:45:00,52.33,52.33,52.32,52.33,400.0,38.7177,38.7177,38.7103,38.7177,400.0
2014-06-24 11:50:00,52.32,52.33,52.32,52.33,1300.0,38.7103,38.7177,38.7103,38.7177,1300.0
2014-06-24 11:55:00,52.33,52.33,52.33,52.33,700.0,38.7177,38.7177,38.7177,38.7177,700.0
2014-06-24 12:00:00,52.33,52.33,52.33,52.33,400.0,38.7177,38.7177,38.7177,38.7177,400.0
2014-06-24 12:05:00,52.33,52.33,52.33,52.33,0.0,38.7177,38.7177,38.7177,38.7177,0.0
2014-06-24 12:10:00,52.32,52.33,52.32,52.32,1300.0,38.7103,38.7177,38.7103,38.7103,1300.0
2014-06-24 12:15:00,52.32,52.32,52.31,52.31,6100.0,38.7103,38.7103,38.7029,38.7029,6100.0
2014-06-24 12:20:00,52.32,52.32,52.3,52.3,700.0,38.7103,38.7103,38.6955,38.6955,700.0
2014-06-24 12:25:00,52.3,52.31,52.3,52.31,3000.0,38.6955,38.7029,38.6955,38.7029,3000.0
2014-06-24 12:30:00,52.3,52.3,52.3,52.3,1300.0,38.6955,38.6955,38.6955,38.6955,1300.0
2014-06-24 12:35:00,52.3,52.3,52.28,52.28,3700.0,38.6955,38.6955,38.6807,38.6807,3700.0
2014-06-24 12:40:00,52.28,52.29,52.28,52.28,700.0,38.6807,38.6881,38.6807,38.6807,700.0
2014-06-24 12:45:00,52.29,52.29,52.28,52.28,1500.0,38.6881,38.6881,38.6807,38.6807,1500.0
2014-06-24 12:50:00,52.28,52.29,52.28,52.28,1800.0,38.6807,38.6881,38.6807,38.6807,1800.0
2014-06-24 12:55:00,52.28,52.28,52.26,52.26,11100.0,38.6807,38.6807,38.6659,38.6659,11100.0
2014-06-24 13:00:00,52.25,52.25,52.2,52.2,3300.0,38.6585,38.6585,38.6215,38.6215,3300.0
2014-06-24 13:05:00,52.2,52.2,52.16,52.17,5900.0,38.6215,38.6215,38.5919,38.5993,5900.0
2014-06-24 13:10:00,52.18,52.18,52.15,52.15,5300.0,38.6067,38.6067,38.5845,38.5845,5300.0
2014-06-24 13:15:00,52.15,52.15,52.1,52.12,6100.0,38.5845,38.5845,38.5475,38.5623,6100.0
2014-06-24 13:20:00,52.12,52.12,52.09,52.1,4200.0,38.5623,38.5623,38.5401,38.5475,4200.0
2014-06-24 13:25:00,52.1,52.12,52.1,52.12,5400.0,38.5475,38.5623,38.5475,38.5623,5400.0
2014-06-24 13:30:00,52.11,52.13,52.11,52.12,10500.0,38.5549,38.5697,38.5549,38.5623,10500.0
2014-06-24 13:35:00,52.11,52.12,52.1,52.1,3900.0,38.5549,38.5623,38.5475,38.5475,3900.0
2014-06-24 13:40:00,52.1,52.1,52.08,52.08,2400.0,38.5475,38.5475,38.5327,38.5327,2400.0
2014-06-24 13:45:00,52.08,52.08,52.08,52.08,600.0,38.5327,38.5327,38.5327,38.5327,600.0
2014-06-24 13:50:00,52.09,52.09,52.07,52.07,2400.0,38.5401,38.5401,38.5253,38.5253,2400.0
2014-06-24 13:55:00,52.07,52.07,52.04,52.04,6800.0,38.5253,38.5253,38.5031,38.5031,6800.0
2014-06-24 14:00:00,52.04,52.07,52.04,52.07,4900.0,38.5031,38.5253,38.5031,38.5253,4900.0
2014-06-24 14:05:00,52.05,52.06,52.05,52.05,2200.0,38.5105,38.5179,38.5105,38.5105,2200.0
2014-06-24 14:10:00,52.05,52.08,52.05,52.08,1000.0,38.5105,38.5327,38.5105,38.5327,1000.0
2014-06-24 14:15:00,52.07,52.07,52.04,52.05,2600.0,38.5253,38.5253,38.5031,38.5105,2600.0
2014-06-24 14:20:00,52.05,52.05,52.02,52.02,4300.0,38.5105,38.5105,38.4883,38.4883,4300.0
2014-06-24 14:25:00,52.01,52.02,51.95,51.96,3800.0,38.4809,38.4883,38.4365,38.4439,3800.0
2014-06-24 14:30:00,51.94,51.95,51.92,51.92,4400.0,38.4291,38.4365,38.4143,38.4143,4400.0
2014-06-24 14:35:00,51.92,51.94,51.92,51.93,9000.0,38.4143,38.4291,38.4143,38.4217,9000.0
2014-06-24 14:40:00,51.95,51.95,51.95,51.95,600.0,38.4365,38.4365,38.4365,38.4365,600.0
2014-06-24 14:45:00,51.95,51.97,51.94,51.96,900.0,38.4365,38.4513,38.4291,38.4439,900.0
2014-06-24 14:50:00,51.96,51.96,51.95,51.95,61900.0,38.4439,38.4439,38.4365,38.4365,61900.0
2014-06-24 14:55:00,51.95,51.98,51.95,51.97,20000.0,38.4365,38.4587,38.4365,38.4513,20000.0
2014-06-24 15:00:00,51.96,51.96,51.87,51.9,15900.0,38.4439,38.4439,38.3773,38.3995,15900.0
2014-06-24 15:05:00,51.91,51.92,51.88,51.88,4700.0,38.4069,38.4143,38.3847,38.3847,4700.0
2014-06-24 15:10:00,51.87,51.88,51.86,51.87,4300.0,38.3773,38.3847,38.3699,38.3773,4300.0
2014-06-24 15:15:00,51.87,51.88,51.85,51.85,3600.0,38.3773,38.3847,38.3625,38.3625,3600.0
2014-06-24 15:20:00,51.84,51.86,51.82,51.82,13600.0,38.3552,38.3699,38.3404,38.3404,13600.0
2014-06-24 15:25:00,51.81,51.87,51.8,51.84,16600.0,38.333,38.3773,38.3256,38.3552,16600.0
2014-06-24 15:30:00,51.83,51.86,51.83,51.83,2600.0,38.3478,38.3699,38.3478,38.3478,2600.0
2014-06-24 15:35:00,51.84,51.84,51.8,51.8,4800.0,38.3552,38.3552,38.3256,38.3256,4800.0
2014-06-24 15:40:00,51.8,51.86,51.8,51.85,7500.0,38.3256,38.3699,38.3256,38.3625,7500.0
2014-06-24 15:45:00,51.85,51.88,51.85,51.87,3100.0,38.3625,38.3847,38.3625,38.3773,3100.0
2014-06-24 15:50:00,51.87,51.87,51.84,51.86,3800.0,38.3773,38.3773,38.3552,38.3699,3800.0
2014-06-24 15:55:00,51.87,51.91,51.87,51.89,30700.0,38.3773,38.4069,38.3773,38.3921,30700.0
2014-06-25 09:30:00,51.53,51.53,51.45,51.5,34800.0,38.454,38.454,38.3943,38.4316,34800.0
2014-06-25 09:35:00,51.5,51.52,51.44,51.44,9600.0,38.4316,38.4465,38.3868,38.3868,9600.0
2014-06-25 09:40:00,51.46,51.51,51.46,51.51,5600.0,38.4018,38.4391,38.4018,38.4391,5600.0
2014-06-25 09:45:00,51.49,51.49,51.49,51.49,2400.0,38.4241,38.4241,38.4241,38.4241,2400.0
2014-06-25 09:50:00,51.5,51.51,51.5,51.51,600.0,38.4316,38.4391,38.4316,38.4391,600.0
2014-06-25 09:55:00,51.49,51.49,51.45,51.46,1600.0,38.4241,38.4241,38.3943,38.4018,1600.0
2014-06-25 10:00:00,51.47,51.47,51.43,51.43,900.0,38.4092,38.4092,38.3794,38.3794,900.0
2014-06-25 10:05:00,51.4,51.42,51.4,51.42,200.0,38.357,38.3719,38.357,38.3719,200.0
2014-06-25 10:10:00,51.44,51.44,51.44,51.44,700.0,38.3868,38.3868,38.3868,38.3868,700.0
2014-06-25 10:15:00,51.46,51.46,51.42,51.42,1300.0,38.4018,38.4018,38.3719,38.3719,1300.0
2014-06-25 10:20:00,51.43,51.43,51.38,51.38,11100.0,38.3794,38.3794,38.3421,38.3421,11100.0
2014-06-25 10:25:00,51.38,51.4,51.38,51.38,3600.0,38.3421,38.357,38.3421,38.3421,3600.0
2014-06-25 10:30:00,51.4,51.4,51.37,51.37,1300.0,38.357,38.357,38.3346,38.3346,1300.0
2014-06-25 10:35:00,51.36,51.39,51.36,51.39,3900.0,38.3271,38.3495,38.3271,38.3495,3900.0
2014-06-25 10:40:00,51.37,51.41,51.37,51.4,5200.0,38.3346,38.3644,38.3346,38.357,5200.0
2014-06-25 10:45:00,51.41,51.42,51.39,51.39,3700.0,38.3644,38.3719,38.3495,38.3495,3700.0
2014-06-25 10:50:00,51.4,51.42,51.4,51.41,500.0,38.357,38.3719,38.357,38.3644,500.0
2014-06-25 10:55:00,51.43,51.48,51.43,51.48,2700.0,38.3794,38.4167,38.3794,38.4167,2700.0
2014-06-25 11:00:00,51.49,51.5,51.49,51.49,900.0,38.4241,38.4316,38.4241,38.4241,900.0
2014-06-25 11:05:00,51.48,51.48,51.45,51.47,1800.0,38.4167,38.4167,38.3943,38.4092,1800.0
2014-06-25 11:10:00,51.47,51.47,51.44,51.46,153100.0,38.4092,38.4092,38.3868,38.4018,153100.0
2014-06-25 11:15:00,51.48,51.49,51.45,51.46,33000.0,38.4167,38.4241,38.3943,38.4018,33000.0
2014-06-25 11:20:00,51.45,51.49,51.45,51.49,11900.0,38.3943,38.4241,38.3943,38.4241,11900.0
2014-06-25 11:25:00,51.5,51.51,51.47,51.47,61400.0,38.4316,38.4391,38.4092,38.4092,61400.0
2014-06-25 11:30:00,51.49,51.49,51.47,51.47,55700.0,38.4241,38.4241,38.4092,38.4092,55700.0
2014-06-25 11:35:00,51.46,51.48,51.46,51.47,16100.0,38.4018,38.4167,38.4018,38.4092,16100.0
2014-06-25 11:40:00,51.47,51.5,51.47,51.5,51800.0,38.4092,38.4316,38.4092,38.4316,51800.0
2014-06-25 11:45:00,51.5,51.5,51.47,51.47,15300.0,38.4316,38.4316,38.4092,38.4092,15300.0
2014-06-25 11:50:00,51.48,51.5,51.48,51.5,14300.0,38.4167,38.4316,38.4167,38.4316,14300.0
2014-06-25 11:55:00,51.5,51.51,51.5,51.5,65900.0,38.4316,38.4391,38.4316,38.4316,65900.0
2014-06-25 12:00:00,51.51,51.52,51.51,51.51,82100.0,38.4391,38.4465,38.4391,38.4391,82100.0
2014-06-25 12:05:00,51.49,51.5,51.48,51.48,900.0,38.4241,38.4316,38.4167,38.4167,900.0
2014-06-25 12:10:00,51.49,51.49,51.48,51.48,27400.0,38.4241,38.4241,38.4167,38.4167,27400.0
2014-06-25 12:15:00,51.48,51.51,51.48,51.5,43600.0,38.4167,38.4391,38.4167,38.4316,43600.0
2014-06-25 12:20:00,51.5,51.51,51.49,51.49,39100.0,38.4316,38.4391,38.4241,38.4241,39100.0
2014-06-25 12:25:00,51.49,51.51,51.49,51.51,39300.0,38.4241,38.4391,38.4241,38.4391,39300.0
2014-06-25 12:30:00,51.51,51.51,51.51,51.51,41200.0,38.4391,38.4391,38.4391,38.4391,41200.0
2014-06-25 12:35:00,51.52,51.52,51.51,51.51,4400.0,38.4465,38.4465,38.4391,38.4391,4400.0
2014-06-25 12:40:00,51.52,51.52,51.52,51.52,70900.0,38.4465,38.4465,38.4465,38.4465,70900.0
2014-06-25 12:45:00,51.51,51.52,51.51,51.51,1500.0,38.4391,38.4465,38.4391,38.4391,1500.0
2014-06-25 12:50:00,51.5,51.51,51.49,51.51,2200.0,38.4316,38.4391,38.4241,38.4391,2200.0
2014-06-25 12:55:00,51.5,51.51,51.5,51.51,2100.0,38.4316,38.4391,38.4316,38.4391,2100.0
2014-06-25 13:00:00,51.5,51.51,51.5,51.51,5700.0,38.4316,38.4391,38.4316,38.4391,5700.0
2014-06-25 13:05:00,51.51,51.54,51.51,51.52,5800.0,38.4391,38.4615,38.4391,38.4465,5800.0
2014-06-25 13:10:00,51.51,51.52,51.51,51.51,2500.0,38.4391,38.4465,38.4391,38.4391,2500.0
2014-06-25 13:15:00,51.5,51.52,51.5,51.52,4400.0,38.4316,38.4465,38.4316,38.4465,4400.0
2014-06-25 13:20:00,51.51,51.52,51.51,51.52,300.0,38.4391,38.4465,38.4391,38.4465,300.0
2014-06-25 13:25:00,51.51,51.51,51.48,51.48,1700.0,38.4391,38.4391,38.4167,38.4167,1700.0
2014-06-25 13:30:00,51.49,51.5,51.48,51.49,4000.0,38.4241,38.4316,38.4167,38.4241,4000.0
2014-06-25 13:35:00,51.48,51.48,51.48,51.48,200.0,38.4167,38.4167,38.4167,38.4167,200.0
2014-06-25 13:40:00,51.47,51.49,51.47,51.49,3900.0,38.4092,38.4241,38.4092,38.4241,3900.0
2014-06-25 13:45:00,51.48,51.48,51.46,51.46,16300.0,38.4167,38.4167,38.4018,38.4018,16300.0
2014-06-25 13:50:00,51.47,51.48,51.47,51.47,400.0,38.4092,38.4167,38.4092,38.4092,400.0
2014-06-25 13:55:00,51.48,51.5,51.48,51.5,7900.0,38.4167,38.4316,38.4167,38.4316,7900.0
2014-06-25 14:00:00,51.47,51.49,51.47,51.47,800.0,38.4092,38.4241,38.4092,38.4092,800.0
2014-06-25 14:05:00,51.46,51.46,51.44,51.45,8100.0,38.4018,38.4018,38.3868,38.3943,8100.0
2014-06-25 14:10:00,51.45,51.46,51.44,51.45,1700.0,38.3943,38.4018,38.3868,38.3943,1700.0
2014-06-25 14:15:00,51.45,51.45,51.44,51.45,2700.0,38.3943,38.3943,38.3868,38.3943,2700.0
2014-06-25 14:20:00,51.45,51.48,51.45,51.48,4000.0,38.3943,38.4167,38.3943,38.4167,4000.0
2014-06-25 14:25:00,51.48,51.48,51.46,51.46,900.0,38.4167,38.4167,38.4018,38.4018,900.0
2014-06-25 14:30:00,51.48,51.49,51.47,51.49,35000.0,38.4167,38.4241,38.4092,38.4241,35000.0
2014-06-25 14:35:00,51.5,51.51,51.49,51.51,2200.0,38.4316,38.4391,38.4241,38.4391,2200.0
2014-06-25 14:40:00,51.51,51.51,51.5,51.5,500.0,38.4391,38.4391,38.4316,38.4316,500.0
2014-06-25 14:45:00,51.48,51.49,51.47,51.49,7500.0,38.4167,38.4241,38.4092,38.4241,7500.0
2014-06-25 14:50:00,51.49,51.5,51.48,51.5,1800.0,38.4241,38.4316,38.4167,38.4316,1800.0
2014-06-25 14:55:00,51.49,51.51,51.49,51.51,2100.0,38.4241,38.4391,38.4241,38.4391,2100.0
2014-06-25 15:00:00,51.5,51.51,51.49,51.49,1900.0,38.4316,38.4391,38.4241,38.4241,1900.0
2014-06-25 15:05:00,51.5,51.51,51.49,51.51,2700.0,38.4316,38.4391,38.4241,38.4391,2700.0
2014-06-25 15:10:00,51.5,51.51,51.49,51.5,5800.0,38.4316,38.4391,38.4241,38.4316,5800.0
2014-06-25 15:15:00,51.5,51.51,51.5,51.5,6600.0,38.4316,38.4391,38.4316,38.4316,6600.0
2014-06-25 15:20:00,51.51,51.52,51.5,51.51,10100.0,38.4391,38.4465,38.4316,38.4391,10100.0
2014-06-25 15:25:00,51.53,51.53,51.51,51.51,8100.0,38.454,38.454,38.4391,38.4391,8100.0
2014-06-25 15:30:00,51.54,51.54,51.52,51.54,2800.0,38.4615,38.4615,38.4465,38.4615,2800.0
2014-06-25 15:35:00,51.55,51.58,51.54,51.58,5400.0,38.4689,38.4913,38.4615,38.4913,5400.0
2014-06-25 15:40:00,51.58,51.59,51.57,51.59,5200.0,38.4913,38.4988,38.4838,38.4988,5200.0
2014-06-25 15:45:00,51.6,51.61,51.57,51.59,12700.0,38.5062,38.5137,38.4838,38.4988,12700.0
2014-06-25 15:50:00,51.59,51.61,51.58,51.59,36200.0,38.4988,38.5137,38.4913,38.4988,36200.0
2014-06-25 15:55:00,51.59,51.61,51.58,51.59,43000.0,38.4988,38.5137,38.4913,38.4988,43000.0
2014-06-26 09:30:00,51.67,51.67,51.65,51.67,6700.0,38.5585,38.5585,38.5435,38.5585,6700.0
2014-06-26 09:35:00,51.65,51.67,51.65,51.66,19400.0,38.5435,38.5585,38.5435,38.551,19400.0
2014-06-26 09:40:00,51.66,51.66,51.6,51.6,6000.0,38.551,38.551,38.5062,38.5062,6000.0
2014-06-26 09:45:00,51.59,51.59,51.5,51.5,14300.0,38.4988,38.4988,38.4316,38.4316,14300.0
2014-06-26 09:50:00,51.5,51.53,51.47,51.52,13200.0,38.4316,38.454,38.4092,38.4465,13200.0
2014-06-26 09:55:00,51.49,51.54,51.49,51.53,9400.0,38.4241,38.4615,38.4241,38.454,9400.0
2014-06-26 10:00:00,51.55,51.55,51.53,51.55,5900.0,38.4689,38.4689,38.454,38.4689,5900.0
2014-06-26 10:05:00,51.55,51.55,51.53,51.54,2600.0,38.4689,38.4689,38.454,38.4615,2600.0
2014-06-26 10:10:00,51.56,51.56,51.54,51.54,3900.0,38.4764,38.4764,38.4615,38.4615,3900.0
2014-06-26 10:15:00,51.56,51.58,51.56,51.58,3900.0,38.4764,38.4913,38.4764,38.4913,3900.0
2014-06-26 10:20:00,51.59,51.61,51.58,51.6,9400.0,38.4988,38.5137,38.4913,38.5062,9400.0
2014-06-26 10:25:00,51.6,51.63,51.6,51.63,8600.0,38.5062,38.5286,38.5062,38.5286,8600.0
2014-06-26 10:30:00,51.63,51.63,51.59,51.62,900.0,38.5286,38.5286,38.4988,38.5212,900.0
2014-06-26 10:35:00,51.62,51.63,51.58,51.59,6700.0,38.5212,38.5286,38.4913,38.4988,6700.0
2014-06-26 10:40:00,51.57,51.62,51.57,51.62,5700.0,38.4838,38.5212,38.4838,38.5212,5700.0
2014-06-26 10:45:00,51.6,51.62,51.6,51.61,4300.0,38.5062,38.5212,38.5062,38.5137,4300.0
2014-06-26 10:50:00,51.6,51.63,51.6,51.61,3800.0,38.5062,38.5286,38.5062,38.5137,3800.0
2014-06-26 10:55:00,51.61,51.61,51.61,51.61,1000.0,38.5137,38.5137,38.5137,38.5137,1000.0
2014-06-26 11:00:00,51.65,51.66,51.64,51.64,4400.0,38.5435,38.551,38.5361,38.5361,4400.0
2014-06-26 11:05:00,51.66,51.66,51.63,51.63,3800.0,38.551,38.551,38.5286,38.5286,3800.0
2014-06-26 11:10:00,51.64,51.64,51.63,51.63,2700.0,38.5361,38.5361,38.5286,38.5286,2700.0
2014-06-26 11:15:00,51.62,51.62,51.59,51.6,4400.0,38.5212,38.5212,38.4988,38.5062,4400.0
2014-06-26 11:20:00,51.61,51.62,51.61,51.62,1200.0,38.5137,38.5212,38.5137,38.5212,1200.0
2014-06-26 11:25:00,51.61,51.61,51.6,51.61,700.0,38.5137,38.5137,38.5062,38.5137,700.0
2014-06-26 11:30:00,51.61,51.61,51.59,51.59,700.0,38.5137,38.5137,38.4988,38.4988,700.0
2014-06-26 11:35:00,51.6,51.63,51.6,51.62,5800.0,38.5062,38.5286,38.5062,38.5212,5800.0
2014-06-26 11:40:00,51.6,51.62,51.6,51.62,2400.0,38.5062,38.5212,38.5062,38.5212,2400.0
2014-06-26 11:45:00,51.61,51.61,51.6,51.61,5700.0,38.5137,38.5137,38.5062,38.5137,5700.0
2014-06-26 11:50:00,51.61,51.62,51.61,51.62,3300.0,38.5137,38.5212,38.5137,38.5212,3300.0
2014-06-26 11:55:00,51.62,51.62,51.61,51.62,2400.0,38.5212,38.5212,38.5137,38.5212,2400.0
2014-06-26 12:00:00,51.63,51.63,51.61,51.61,1300.0,38.5286,38.5286,38.5137,38.5137,1300.0
2014-06-26 12:05:00,51.61,51.62,51.59,51.61,600.0,38.5137,38.5212,38.4988,38.5137,600.0
2014-06-26 12:10:00,51.6,51.6,51.6,51.6,1700.0,38.5062,38.5062,38.5062,38.5062,1700.0
2014-06-26 12:15:00,51.6,51.61,51.59,51.59,3900.0,38.5062,38.5137,38.4988,38.4988,3900.0
2014-06-26 12:20:00,51.59,51.61,51.59,51.59,3000.0,38.4988,38.5137,38.4988,38.4988,3000.0
2014-06-26 12:25:00,51.61,51.61,51.58,51.58,1700.0,38.5137,38.5137,38.4913,38.4913,1700.0
2014-06-26 12:30:00,51.58,51.61,51.58,51.6,6800.0,38.4913,38.5137,38.4913,38.5062,6800.0
2014-06-26 12:35:00,51.6,51.6,51.59,51.6,6500.0,38.5062,38.5062,38.4988,38.5062,6500.0
2014-06-26 12:40:00,51.59,51.6,51.59,51.6,1800.0,38.4988,38.5062,38.4988,38.5062,1800.0
2014-06-26 12:45:00,51.59,51.59,51.58,51.58,13300.0,38.4988,38.4988,38.4913,38.4913,13300.0
2014-06-26 12:50:00,51.58,51.58,51.57,51.57,2900.0,38.4913,38.4913,38.4838,38.4838,2900.0
2014-06-26 12:55:00,51.58,51.58,51.56,51.56,1100.0,38.4913,38.4913,38.4764,38.4764,1100.0
2014-06-26 13:00:00,51.56,51.57,51.56,51.57,1600.0,38.4764,38.4838,38.4764,38.4838,1600.0
2014-06-26 13:05:00,51.56,51.58,51.56,51.58,3500.0,38.4764,38.4913,38.4764,38.4913,3500.0
2014-06-26 13:10:00,51.58,51.58,51.58,51.58,700.0,38.4913,38.4913,38.4913,38.4913,700.0
2014-06-26 13:15:00,51.6,51.6,51.59,51.6,800.0,38.5062,38.5062,38.4988,38.5062,800.0
2014-06-26 13:20:00,51.59,51.64,51.59,51.64,1500.0,38.4988,38.5361,38.4988,38.5361,1500.0
2014-06-26 13:25:00,51.65,51.66,51.65,51.65,1200.0,38.5435,38.551,38.5435,38.5435,1200.0
2014-06-26 13:30:00,51.66,51.66,51.64,51.64,4200.0,38.551,38.551,38.5361,38.5361,4200.0
2014-06-26 13:35:00,51.64,51.65,51.64,51.64,600.0,38.5361,38.5435,38.5361,38.5361,600.0
2014-06-26 13:40:00,51.67,51.67,51.64,51.64,3800.0,38.5585,38.5585,38.5361,38.5361,3800.0
2014-06-26 13:45:00,51.66,51.66,51.65,51.66,5300.0,38.551,38.551,38.5435,38.551,5300.0
2014-06-26 13:50:00,51.66,51.66,51.65,51.66,2400.0,38.551,38.551,38.5435,38.551,2400.0
2014-06-26 13:55:00,51.66,51.66,51.65,51.66,2500.0,38.551,38.551,38.5435,38.551,2500.0
2014-06-26 14:00:00,51.65,51.66,51.64,51.64,1100.0,38.5435,38.551,38.5361,38.5361,1100.0
2014-06-26 14:05:00,51.65,51.65,51.65,51.65,600.0,38.5435,38.5435,38.5435,38.5435,600.0
2014-06-26 14:10:00,51.64,51.64,51.61,51.61,4400.0,38.5361,38.5361,38.5137,38.5137,4400.0
2014-06-26 14:15:00,51.62,51.62,51.61,51.62,4800.0,38.5212,38.5212,38.5137,38.5212,4800.0
2014-06-26 14:20:00,51.62,51.62,51.61,51.62,2400.0,38.5212,38.5212,38.5137,38.5212,2400.0
2014-06-26 14:25:00,51.61,51.64,51.61,51.64,15800.0,38.5137,38.5361,38.5137,38.5361,15800.0
2014-06-26 14:30:00,51.62,51.64,51.62,51.62,11100.0,38.5212,38.5361,38.5212,38.5212,11100.0
2014-06-26 14:35:00,51.63,51.65,51.63,51.65,6500.0,38.5286,38.5435,38.5286,38.5435,6500.0
2014-06-26 14:40:00,51.64,51.65,51.64,51.65,26300.0,38.5361,38.5435,38.5361,38.5435,26300.0
2014-06-26 14:45:00,51.65,51.66,51.64,51.66,9000.0,38.5435,38.551,38.5361,38.551,9000.0
2014-06-26 14:50:00,51.65,51.66,51.64,51.66,10200.0,38.5435,38.551,38.5361,38.551,10200.0
2014-06-26 14:55:00,51.66,51.66,51.64,51.65,2500.0,38.551,38.551,38.5361,38.5435,2500.0
2014-06-26 15:00:00,51.65,51.67,51.64,51.66,4000.0,38.5435,38.5585,38.5361,38.551,4000.0
2014-06-26 15:05:00,51.66,51.68,51.66,51.68,13100.0,38.551,38.5659,38.551,38.5659,13100.0
2014-06-26 15:10:00,51.68,51.68,51.67,51.67,700.0,38.5659,38.5659,38.5585,38.5585,700.0
2014-06-26 15:15:00,51.68,51.68,51.66,51.67,5400.0,38.5659,38.5659,38.551,38.5585,5400.0
2014-06-26 15:20:00,51.68,51.7,51.67,51.68,8100.0,38.5659,38.5809,38.5585,38.5659,8100.0
2014-06-26 15:25:00,51.69,51.7,51.69,51.69,4300.0,38.5734,38.5809,38.5734,38.5734,4300.0
2014-06-26 15:30:00,51.69,51.7,51.69,51.7,3900.0,38.5734,38.5809,38.5734,38.5809,3900.0
2014-06-26 15:35:00,51.69,51.7,51.69,51.7,1600.0,38.5734,38.5809,38.5734,38.5809,1600.0
2014-06-26 15:40:00,51.69,51.69,51.68,51.68,2800.0,38.5734,38.5734,38.5659,38.5659,2800.0
2014-06-26 15:45:00,51.68,51.68,51.66,51.67,10300.0,38.5659,38.5659,38.551,38.5585,10300.0
2014-06-26 15:50:00,51.67,51.67,51.64,51.64,1500.0,38.5585,38.5585,38.5361,38.5361,1500.0
2014-06-26 15:55:00,51.63,51.66,51.62,51.64,13800.0,38.5286,38.551,38.5212,38.5361,13800.0
2014-06-27 09:30:00,51.67,51.67,51.6,51.65,10300.0,38.5585,38.5585,38.5062,38.5435,10300.0
2014-06-27 09:35:00,51.66,51.66,51.66,51.66,100.0,38.551,38.551,38.551,38.551,100.0
2014-06-27 09:40:00,51.69,51.69,51.65,51.68,6100.0,38.5734,38.5734,38.5435,38.5659,6100.0
2014-06-27 09:45:00,51.66,51.67,51.66,51.67,200.0,38.551,38.5585,38.551,38.5585,200.0
2014-06-27 09:50:00,51.69,51.69,51.66,51.66,3300.0,38.5734,38.5734,38.551,38.551,3300.0
2014-06-27 09:55:00,51.67,51.68,51.65,51.67,2400.0,38.5585,38.5659,38.5435,38.5585,2400.0
2014-06-27 10:00:00,51.68,51.69,51.66,51.66,1400.0,38.5659,38.5734,38.551,38.551,1400.0
2014-06-27 10:05:00,51.66,51.66,51.64,51.64,1000.0,38.551,38.551,38.5361,38.5361,1000.0
2014-06-27 10:10:00,51.64,51.65,51.64,51.65,1400.0,38.5361,38.5435,38.5361,38.5435,1400.0
2014-06-27 10:15:00,51.67,51.67,51.66,51.66,200.0,38.5585,38.5585,38.551,38.551,200.0
2014-06-27 10:20:00,51.65,51.69,51.63,51.64,3400.0,38.5435,38.5734,38.5286,38.5361,3400.0
2014-06-27 10:25:00,51.65,51.65,51.63,51.63,1100.0,38.5435,38.5435,38.5286,38.5286,1100.0
2014-06-27 10:30:00,51.65,51.65,51.64,51.65,4200.0,38.5435,38.5435,38.5361,38.5435,4200.0
2014-06-27 10:35:00,51.65,51.66,51.65,51.66,3200.0,38.5435,38.551,38.5435,38.551,3200.0
2014-06-27 10:40:00,51.68,51.68,51.67,51.67,1000.0,38.5659,38.5659,38.5585,38.5585,1000.0
2014-06-27 10:45:00,51.69,51.7,51.66,51.66,40400.0,38.5734,38.5809,38.551,38.551,40400.0
2014-06-27 10:50:00,51.67,51.68,51.66,51.66,1100.0,38.5585,38.5659,38.551,38.551,1100.0
2014-06-27 10:55:00,51.68,51.68,51.67,51.67,2500.0,38.5659,38.5659,38.5585,38.5585,2500.0
2014-06-27 11:00:00,51.68,51.7,51.68,51.7,2500.0,38.5659,38.5809,38.5659,38.5809,2500.0
2014-06-27 11:05:00,51.68,51.68,51.65,51.66,1400.0,38.5659,38.5659,38.5435,38.551,1400.0
2014-06-27 11:10:00,51.66,51.66,51.63,51.64,30400.0,38.551,38.551,38.5286,38.5361,30400.0
2014-06-27 11:15:00,51.64,51.64,51.6,51.62,3400.0,38.5361,38.5361,38.5062,38.5212,3400.0
2014-06-27 11:20:00,51.63,51.64,51.62,51.63,4900.0,38.5286,38.5361,38.5212,38.5286,4900.0
2014-06-27 11:25:00,51.64,51.65,51.64,51.65,1900.0,38.5361,38.5435,38.5361,38.5435,1900.0
2014-06-27 11:30:00,51.65,51.65,51.63,51.65,2200.0,38.5435,38.5435,38.5286,38.5435,2200.0
2014-06-27 11:35:00,51.65,51.67,51.65,51.66,5800.0,38.5435,38.5585,38.5435,38.551,5800.0
2014-06-27 11:40:00,51.67,51.67,51.65,51.65,1800.0,38.5585,38.5585,38.5435,38.5435,1800.0
2014-06-27 11:45:00,51.65,51.66,51.65,51.66,400.0,38.5435,38.551,38.5435,38.551,400.0
2014-06-27 11:50:00,51.66,51.68,51.66,51.66,8900.0,38.551,38.5659,38.551,38.551,8900.0
2014-06-27 11:55:00,51.66,51.67,51.65,51.65,500.0,38.551,38.5585,38.5435,38.5435,500.0
2014-06-27 12:00:00,51.66,51.67,51.64,51.65,5700.0,38.551,38.5585,38.5361,38.5435,5700.0
2014-06-27 12:05:00,51.64,51.65,51.64,51.64,1300.0,38.5361,38.5435,38.5361,38.5361,1300.0
2014-06-27 12:10:00,51.63,51.63,51.63,51.63,700.0,38.5286,38.5286,38.5286,38.5286,700.0
2014-06-27 12:15:00,51.62,51.64,51.62,51.63,1200.0,38.5212,38.5361,38.5212,38.5286,1200.0
2014-06-27 12:20:00,51.64,51.64,51.64,51.64,600.0,38.5361,38.5361,38.5361,38.5361,600.0
2014-06-27 12:25:00,51.64,51.64,51.63,51.63,2600.0,38.5361,38.5361,38.5286,38.5286,2600.0
2014-06-27 12:30:00,51.64,51.65,51.64,51.64,2600.0,38.5361,38.5435,38.5361,38.5361,2600.0
2014-06-27 12:35:00,51.65,51.65,51.64,51.65,4100.0,38.5435,38.5435,38.5361,38.5435,4100.0
2014-06-27 12:40:00,51.64,51.65,51.62,51.64,3400.0,38.5361,38.5435,38.5212,38.5361,3400.0
2014-06-27 12:45:00,51.64,51.64,51.62,51.63,17900.0,38.5361,38.5361,38.5212,38.5286,17900.0
2014-06-27 12:50:00,51.63,51.63,51.62,51.63,2800.0,38.5286,38.5286,38.5212,38.5286,2800.0
2014-06-27 12:55:00,51.62,51.63,51.62,51.63,1200.0,38.5212,38.5286,38.5212,38.5286,1200.0
2014-06-27 13:00:00,51.61,51.61,51.6,51.6,8200.0,38.5137,38.5137,38.5062,38.5062,8200.0
2014-06-27 13:05:00,51.6,51.6,51.58,51.58,3900.0,38.5062,38.5062,38.4913,38.4913,3900.0
2014-06-27 13:10:00,51.58,51.6,51.58,51.58,700.0,38.4913,38.5062,38.4913,38.4913,700.0
2014-06-27 13:15:00,51.57,51.57,51.52,51.52,4900.0,38.4838,38.4838,38.4465,38.4465,4900.0
2014-06-27 13:20:00,51.52,51.52,51.5,51.51,3800.0,38.4465,38.4465,38.4316,38.4391,3800.0
2014-06-27 13:25:00,51.51,51.55,51.5,51.55,400.0,38.4391,38.4689,38.4316,38.4689,400.0
2014-06-27 13:30:00,51.55,51.57,51.55,51.57,2200.0,38.4689,38.4838,38.4689,38.4838,2200.0
2014-06-27 13:35:00,51.56,51.56,51.56,51.56,300.0,38.4764,38.4764,38.4764,38.4764,300.0
2014-06-27 13:40:00,51.57,51.58,51.55,51.56,4400.0,38.4838,38.4913,38.4689,38.4764,4400.0
2014-06-27 13:45:00,51.56,51.56,51.55,51.55,900.0,38.4764,38.4764,38.4689,38.4689,900.0
2014-06-27 13:50:00,51.56,51.57,51.56,51.57,200.0,38.4764,38.4838,38.4764,38.4838,200.0
2014-06-27 13:55:00,51.59,51.6,51.59,51.59,1500.0,38.4988,38.5062,38.4988,38.4988,1500.0
2014-06-27 14:00:00,51.58,51.63,51.58,51.63,3700.0,38.4913,38.5286,38.4913,38.5286,3700.0
2014-06-27 14:05:00,51.64,51.64,51.62,51.63,3800.0,38.5361,38.5361,38.5212,38.5286,3800.0
2014-06-27 14:10:00,51.64,51.65,51.62,51.62,1700.0,38.5361,38.5435,38.5212,38.5212,1700.0
2014-06-27 14:15:00,51.63,51.63,51.61,51.62,5700.0,38.5286,38.5286,38.5137,38.5212,5700.0
2014-06-27 14:20:00,51.62,51.64,51.61,51.64,5400.0,38.5212,38.5361,38.5137,38.5361,5400.0
2014-06-27 14:25:00,51.64,51.64,51.63,51.64,6400.0,38.5361,38.5361,38.5286,38.5361,6400.0
2014-06-27 14:30:00,51.64,51.64,51.64,51.64,3100.0,38.5361,38.5361,38.5361,38.5361,3100.0
2014-06-27 14:35:00,51.63,51.64,51.63,51.63,7500.0,38.5286,38.5361,38.5286,38.5286,7500.0
2014-06-27 14:40:00,51.65,51.65,51.64,51.64,600.0,38.5435,38.5435,38.5361,38.5361,600.0
2014-06-27 14:45:00,51.64,51.64,51.63,51.64,6500.0,38.5361,38.5361,38.5286,38.5361,6500.0
2014-06-27 14:50:00,51.63,51.64,51.63,51.64,3500.0,38.5286,38.5361,38.5286,38.5361,3500.0
2014-06-27 14:55:00,51.64,51.64,51.62,51.62,2800.0,38.5361,38.5361,38.5212,38.5212,2800.0
2014-06-27 15:00:00,51.62,51.62,51.61,51.62,11100.0,38.5212,38.5212,38.5137,38.5212,11100.0
2014-06-27 15:05:00,51.62,51.65,51.62,51.65,2200.0,38.5212,38.5435,38.5212,38.5435,2200.0
2014-06-27 15:10:00,51.64,51.67,51.64,51.67,10100.0,38.5361,38.5585,38.5361,38.5585,10100.0
2014-06-27 15:15:00,51.68,51.68,51.67,51.67,9100.0,38.5659,38.5659,38.5585,38.5585,9100.0
2014-06-27 15:20:00,51.67,51.7,51.67,51.7,24300.0,38.5585,38.5809,38.5585,38.5809,24300.0
2014-06-27 15:25:00,51.72,51.73,51.71,51.72,2600.0,38.5958,38.6032,38.5883,38.5958,2600.0
2014-06-27 15:30:00,51.72,51.76,51.72,51.75,11700.0,38.5958,38.6256,38.5958,38.6182,11700.0
2014-06-27 15:35:00,51.76,51.76,51.74,51.75,3800.0,38.6256,38.6256,38.6107,38.6182,3800.0
2014-06-27 15:40:00,51.74,51.78,51.74,51.78,7100.0,38.6107,38.6406,38.6107,38.6406,7100.0
2014-06-27 15:45:00,51.78,51.78,51.74,51.77,9400.0,38.6406,38.6406,38.6107,38.6331,9400.0
2014-06-27 15:50:00,51.76,51.79,51.76,51.78,5400.0,38.6256,38.648,38.6256,38.6406,5400.0
2014-06-27 15:55:00,51.78,51.8,51.78,51.8,9400.0,38.6406,38.6555,38.6406,38.6555,9400.0
2014-06-30 09:30:00,51.87,51.87,51.77,51.77,12100.0,38.7077,38.7077,38.6331,38.6331,12100.0
2014-06-30 09:35:00,51.79,51.82,51.79,51.8,4200.0,38.648,38.6704,38.648,38.6555,4200.0
2014-06-30 09:40:00,51.8,51.81,51.8,51.8,3100.0,38.6555,38.6629,38.6555,38.6555,3100.0
2014-06-30 09:45:00,51.79,51.81,51.79,51.8,3200.0,38.648,38.6629,38.648,38.6555,3200.0
2014-06-30 09:50:00,51.78,51.78,51.77,51.78,800.0,38.6406,38.6406,38.6331,38.6406,800.0
2014-06-30 09:55:00,51.77,51.77,51.77,51.77,300.0,38.6331,38.6331,38.6331,38.6331,300.0
2014-06-30 10:00:00,51.76,51.8,51.76,51.78,3300.0,38.6256,38.6555,38.6256,38.6406,3300.0
2014-06-30 10:05:00,51.78,51.78,51.75,51.77,1700.0,38.6406,38.6406,38.6182,38.6331,1700.0
2014-06-30 10:10:00,51.77,51.79,51.77,51.77,1500.0,38.6331,38.648,38.6331,38.6331,1500.0
2014-06-30 10:15:00,51.79,51.81,51.77,51.77,1500.0,38.648,38.6629,38.6331,38.6331,1500.0
2014-06-30 10:20:00,51.78,51.78,51.76,51.77,1800.0,38.6406,38.6406,38.6256,38.6331,1800.0
2014-06-30 10:25:00,51.77,51.78,51.75,51.78,4400.0,38.6331,38.6406,38.6182,38.6406,4400.0
2014-06-30 10:30:00,51.78,51.78,51.76,51.76,1900.0,38.6406,38.6406,38.6256,38.6256,1900.0
2014-06-30 10:35:00,51.76,51.76,51.74,51.76,2400.0,38.6256,38.6256,38.6107,38.6256,2400.0
2014-06-30 10:40:00,51.76,51.77,51.76,51.77,500.0,38.6256,38.6331,38.6256,38.6331,500.0
2014-06-30 10:45:00,51.77,51.77,51.76,51.76,1100.0,38.6331,38.6331,38.6256,38.6256,1100.0
2014-06-30 10:50:00,51.74,51.75,51.73,51.75,1000.0,38.6107,38.6182,38.6032,38.6182,1000.0
2014-06-30 10:55:00,51.74,51.75,51.73,51.74,2100.0,38.6107,38.6182,38.6032,38.6107,2100.0
2014-06-30 11:00:00,51.75,51.75,51.74,51.75,300.0,38.6182,38.6182,38.6107,38.6182,300.0
2014-06-30 11:05:00,51.75,51.75,51.73,51.73,4800.0,38.6182,38.6182,38.6032,38.6032,4800.0
2014-06-30 11:10:00,51.73,51.75,51.73,51.73,7500.0,38.6032,38.6182,38.6032,38.6032,7500.0
2014-06-30 11:15:00,51.75,51.75,51.74,51.75,600.0,38.6182,38.6182,38.6107,38.6182,600.0
2014-06-30 11:20:00,51.76,51.78,51.76,51.78,1700.0,38.6256,38.6406,38.6256,38.6406,1700.0
2014-06-30 11:25:00,51.79,51.8,51.78,51.78,1900.0,38.648,38.6555,38.6406,38.6406,1900.0
2014-06-30 11:30:00,51.79,51.79,51.77,51.77,1800.0,38.648,38.648,38.6331,38.6331,1800.0
2014-06-30 11:35:00,51.78,51.78,51.76,51.76,1600.0,38.6406,38.6406,38.6256,38.6256,1600.0
2014-06-30 11:40:00,51.76,51.76,51.75,51.76,1000.0,38.6256,38.6256,38.6182,38.6256,1000.0
2014-06-30 11:45:00,51.77,51.77,51.74,51.74,1300.0,38.6331,38.6331,38.6107,38.6107,1300.0
2014-06-30 11:50:00,51.75,51.76,51.75,51.76,6300.0,38.6182,38.6256,38.6182,38.6256,6300.0
2014-06-30 11:55:00,51.77,51.79,51.75,51.79,2400.0,38.6331,38.648,38.6182,38.648,2400.0
2014-06-30 12:00:00,51.79,51.79,51.78,51.78,1600.0,38.648,38.648,38.6406,38.6406,1600.0
2014-06-30 12:05:00,51.78,51.78,51.78,51.78,4200.0,38.6406,38.6406,38.6406,38.6406,4200.0
2014-06-30 12:10:00,51.78,51.78,51.78,51.78,500.0,38.6406,38.6406,38.6406,38.6406,500.0
2014-06-30 12:15:00,51.78,51.78,51.77,51.77,1600.0,38.6406,38.6406,38.6331,38.6331,1600.0
2014-06-30 12:20:00,51.77,51.78,51.75,51.75,1800.0,38.6331,38.6406,38.6182,38.6182,1800.0
2014-06-30 12:25:00,51.75,51.76,51.75,51.76,500.0,38.6182,38.6256,38.6182,38.6256,500.0
2014-06-30 12:30:00,51.76,51.76,51.75,51.75,1000.0,38.6256,38.6256,38.6182,38.6182,1000.0
2014-06-30 12:35:00,51.74,51.75,51.74,51.74,3200.0,38.6107,38.6182,38.6107,38.6107,3200.0
2014-06-30 12:40:00,51.74,51.74,51.72,51.74,6400.0,38.6107,38.6107,38.5958,38.6107,6400.0
2014-06-30 12:45:00,51.74,51.74,51.73,51.74,900.0,38.6107,38.6107,38.6032,38.6107,900.0
2014-06-30 12:50:00,51.73,51.73,51.72,51.72,1800.0,38.6032,38.6032,38.5958,38.5958,1800.0
2014-06-30 12:55:00,51.73,51.73,51.7,51.7,2100.0,38.6032,38.6032,38.5809,38.5809,2100.0
2014-06-30 13:00:00,51.71,51.72,51.7,51.71,2000.0,38.5883,38.5958,38.5809,38.5883,2000.0
2014-06-30 13:05:00,51.7,51.71,51.69,51.69,1200.0,38.5809,38.5883,38.5734,38.5734,1200.0
2014-06-30 13:10:00,51.7,51.71,51.69,51.71,1000.0,38.5809,38.5883,38.5734,38.5883,1000.0
2014-06-30 13:15:00,51.72,51.72,51.71,51.72,2200.0,38.5958,38.5958,38.5883,38.5958,2200.0
2014-06-30 13:20:00,51.71,51.73,51.71,51.72,900.0,38.5883,38.6032,38.5883,38.5958,900.0
2014-06-30 13:25:00,51.71,51.72,51.71,51.72,2800.0,38.5883,38.5958,38.5883,38.5958,2800.0
2014-06-30 13:30:00,51.72,51.72,51.71,51.71,3000.0,38.5958,38.5958,38.5883,38.5883,3000.0
2014-06-30 13:35:00,51.71,51.71,51.69,51.69,1800.0,38.5883,38.5883,38.5734,38.5734,1800.0
2014-06-30 13:40:00,51.69,51.69,51.68,51.68,40200.0,38.5734,38.5734,38.5659,38.5659,40200.0
2014-06-30 13:45:00,51.7,51.7,51.69,51.69,500.0,38.5809,38.5809,38.5734,38.5734,500.0
2014-06-30 13:50:00,51.7,51.7,51.69,51.7,10200.0,38.5809,38.5809,38.5734,38.5809,10200.0
2014-06-30 13:55:00,51.7,51.7,51.69,51.69,1800.0,38.5809,38.5809,38.5734,38.5734,1800.0
2014-06-30 14:00:00,51.71,51.73,51.71,51.73,500.0,38.5883,38.6032,38.5883,38.6032,500.0
2014-06-30 14:05:00,51.72,51.72,51.72,51.72,400.0,38.5958,38.5958,38.5958,38.5958,400.0
2014-06-30 14:10:00,51.72,51.73,51.72,51.73,5000.0,38.5958,38.6032,38.5958,38.6032,5000.0
2014-06-30 14:15:00,51.72,51.74,51.72,51.72,3700.0,38.5958,38.6107,38.5958,38.5958,3700.0
2014-06-30 14:20:00,51.71,51.73,51.7,51.7,10500.0,38.5883,38.6032,38.5809,38.5809,10500.0
2014-06-30 14:25:00,51.71,51.71,51.7,51.71,2100.0,38.5883,38.5883,38.5809,38.5883,2100.0
2014-06-30 14:30:00,51.7,51.71,51.69,51.7,5100.0,38.5809,38.5883,38.5734,38.5809,5100.0
2014-06-30 14:35:00,51.7,51.7,51.69,51.69,2500.0,38.5809,38.5809,38.5734,38.5734,2500.0
2014-06-30 14:40:00,51.68,51.68,51.66,51.67,12100.0,38.5659,38.5659,38.551,38.5585,12100.0
2014-06-30 14:45:00,51.67,51.67,51.65,51.65,5200.0,38.5585,38.5585,38.5435,38.5435,5200.0
2014-06-30 14:50:00,51.65,51.66,51.64,51.64,6900.0,38.5435,38.551,38.5361,38.5361,6900.0
2014-06-30 14:55:00,51.64,51.65,51.62,51.64,15200.0,38.5361,38.5435,38.5212,38.5361,15200.0
2014-06-30 15:00:00,51.62,51.63,51.61,51.62,3400.0,38.5212,38.5286,38.5137,38.5212,3400.0
2014-06-30 15:05:00,51.62,51.62,51.61,51.62,5600.0,38.5212,38.5212,38.5137,38.5212,5600.0
2014-06-30 15:10:00,51.63,51.65,51.63,51.65,900.0,38.5286,38.5435,38.5286,38.5435,900.0
2014-06-30 15:15:00,51.66,51.68,51.66,51.68,4700.0,38.551,38.5659,38.551,38.5659,4700.0
2014-06-30 15:20:00,51.67,51.69,51.67,51.67,600.0,38.5585,38.5734,38.5585,38.5585,600.0
2014-06-30 15:25:00,51.69,51.7,51.67,51.7,31000.0,38.5734,38.5809,38.5585,38.5809,31000.0
2014-06-30 15:30:00,51.7,51.71,51.7,51.7,4400.0,38.5809,38.5883,38.5809,38.5809,4400.0
2014-06-30 15:35:00,51.7,51.7,51.68,51.68,3900.0,38.5809,38.5809,38.5659,38.5659,3900.0
2014-06-30 15:40:00,51.68,51.68,51.65,51.65,3300.0,38.5659,38.5659,38.5435,38.5435,3300.0
2014-06-30 15:45:00,51.65,51.68,51.65,51.67,7700.0,38.5435,38.5659,38.5435,38.5585,7700.0
2014-06-30 15:50:00,51.67,51.7,51.67,51.69,8000.0,38.5585,38.5809,38.5585,38.5734,8000.0
2014-06-30 15:55:00,51.69,51.7,51.67,51.68,29100.0,38.5734,38.5809,38.5585,38.5659,29100.0
2014-07-01 09:30:00,51.92,52.07,51.92,52.07,11000.0,38.745,38.857,38.745,38.857,11000.0
2014-07-01 09:35:00,52.09,52.09,52.06,52.09,1000.0,38.8719,38.8719,38.8495,38.8719,1000.0
2014-07-01 09:40:00,52.1,52.1,52.07,52.09,1700.0,38.8793,38.8793,38.857,38.8719,1700.0
2014-07-01 09:45:00,52.11,52.12,52.09,52.11,91700.0,38.8868,38.8943,38.8719,38.8868,91700.0
2014-07-01 09:50:00,52.1,52.14,52.1,52.14,1900.0,38.8793,38.9092,38.8793,38.9092,1900.0
2014-07-01 09:55:00,52.11,52.12,52.11,52.11,7900.0,38.8868,38.8943,38.8868,38.8868,7900.0
2014-07-01 10:00:00,52.1,52.11,52.1,52.11,200.0,38.8793,38.8868,38.8793,38.8868,200.0
2014-07-01 10:05:00,52.13,52.13,52.1,52.12,1900.0,38.9017,38.9017,38.8793,38.8943,1900.0
2014-07-01 10:10:00,52.1,52.13,52.09,52.09,2100.0,38.8793,38.9017,38.8719,38.8719,2100.0
2014-07-01 10:15:00,52.1,52.11,52.1,52.11,6600.0,38.8793,38.8868,38.8793,38.8868,6600.0
2014-07-01 10:20:00,52.1,52.1,52.08,52.1,2300.0,38.8793,38.8793,38.8644,38.8793,2300.0
2014-07-01 10:25:00,52.08,52.09,52.06,52.07,4200.0,38.8644,38.8719,38.8495,38.857,4200.0
2014-07-01 10:30:00,52.08,52.11,52.08,52.09,2400.0,38.8644,38.8868,38.8644,38.8719,2400.0
2014-07-01 10:35:00,52.09,52.1,52.09,52.1,3000.0,38.8719,38.8793,38.8719,38.8793,3000.0
2014-07-01 10:40:00,52.08,52.08,52.07,52.07,2100.0,38.8644,38.8644,38.857,38.857,2100.0
2014-07-01 10:45:00,52.08,52.11,52.08,52.1,1800.0,38.8644,38.8868,38.8644,38.8793,1800.0
2014-07-01 10:50:00,52.09,52.12,52.09,52.12,12000.0,38.8719,38.8943,38.8719,38.8943,12000.0
2014-07-01 10:55:00,52.12,52.15,52.12,52.12,4200.0,38.8943,38.9167,38.8943,38.8943,4200.0
2014-07-01 11:00:00,52.14,52.14,52.13,52.14,5500.0,38.9092,38.9092,38.9017,38.9092,5500.0
2014-07-01 11:05:00,52.14,52.14,52.12,52.12,3500.0,38.9092,38.9092,38.8943,38.8943,3500.0
2014-07-01 11:10:00,52.12,52.12,52.11,52.12,2200.0,38.8943,38.8943,38.8868,38.8943,2200.0
2014-07-01 11:15:00,52.13,52.14,52.13,52.14,400.0,38.9017,38.9092,38.9017,38.9092,400.0
2014-07-01 11:20:00,52.13,52.14,52.13,52.13,5700.0,38.9017,38.9092,38.9017,38.9017,5700.0
2014-07-01 11:25:00,52.13,52.14,52.12,52.13,1200.0,38.9017,38.9092,38.8943,38.9017,1200.0
2014-07-01 11:30:00,52.11,52.12,52.11,52.12,1300.0,38.8868,38.8943,38.8868,38.8943,1300.0
2014-07-01 11:35:00,52.12,52.14,52.12,52.12,11900.0,38.8943,38.9092,38.8943,38.8943,11900.0
2014-07-01 11:40:00,52.11,52.12,52.07,52.07,2800.0,38.8868,38.8943,38.857,38.857,2800.0
2014-07-01 11:45:00,52.06,52.07,52.04,52.07,6600.0,38.8495,38.857,38.8346,38.857,6600.0
2014-07-01 11:50:00,52.07,52.07,52.06,52.06,1600.0,38.857,38.857,38.8495,38.8495,1600.0
2014-07-01 11:55:00,52.06,52.06,52.05,52.05,3900.0,38.8495,38.8495,38.842,38.842,3900.0
2014-07-01 12:00:00,52.05,52.07,52.05,52.06,3500.0,38.842,38.857,38.842,38.8495,3500.0
2014-07-01 12:05:00,52.05,52.05,52.04,52.04,4100.0,38.842,38.842,38.8346,38.8346,4100.0
2014-07-01 12:10:00,52.05,52.06,52.04,52.04,11400.0,38.842,38.8495,38.8346,38.8346,11400.0
2014-07-01 12:15:00,52.05,52.06,52.04,52.04,1700.0,38.842,38.8495,38.8346,38.8346,1700.0
2014-07-01 12:20:00,52.03,52.05,52.03,52.05,3400.0,38.8271,38.842,38.8271,38.842,3400.0
2014-07-01 12:25:00,52.05,52.05,52.04,52.04,600.0,38.842,38.842,38.8346,38.8346,600.0
2014-07-01 12:30:00,52.03,52.04,52.03,52.04,500.0,38.8271,38.8346,38.8271,38.8346,500.0
2014-07-01 12:35:00,52.05,52.07,52.04,52.06,1400.0,38.842,38.857,38.8346,38.8495,1400.0
2014-07-01 12:40:00,52.06,52.06,52.05,52.05,1400.0,38.8495,38.8495,38.842,38.842,1400.0
2014-07-01 12:45:00,52.06,52.07,52.05,52.07,3800.0,38.8495,38.857,38.842,38.857,3800.0
2014-07-01 12:50:00,52.06,52.08,52.06,52.07,4400.0,38.8495,38.8644,38.8495,38.857,4400.0
2014-07-01 12:55:00,52.07,52.07,52.05,52.05,2300.0,38.857,38.857,38.842,38.842,2300.0
2014-07-01 13:00:00,52.05,52.09,52.05,52.09,2800.0,38.842,38.8719,38.842,38.8719,2800.0
2014-07-01 13:05:00,52.07,52.09,52.06,52.06,900.0,38.857,38.8719,38.8495,38.8495,900.0
2014-07-01 13:10:00,52.07,52.09,52.07,52.08,2100.0,38.857,38.8719,38.857,38.8644,2100.0
2014-07-01 13:15:00,52.08,52.08,52.06,52.06,2100.0,38.8644,38.8644,38.8495,38.8495,2100.0
2014-07-01 13:20:00,52.06,52.09,52.06,52.08,2300.0,38.8495,38.8719,38.8495,38.8644,2300.0
2014-07-01 13:25:00,52.08,52.08,52.08,52.08,100.0,38.8644,38.8644,38.8644,38.8644,100.0
2014-07-01 13:30:00,52.08,52.08,52.08,52.08,400.0,38.8644,38.8644,38.8644,38.8644,400.0
2014-07-01 13:35:00,52.07,52.07,52.07,52.07,300.0,38.857,38.857,38.857,38.857,300.0
2014-07-01 13:40:00,52.05,52.06,52.05,52.06,300.0,38.842,38.8495,38.842,38.8495,300.0
2014-07-01 13:45:00,52.06,52.07,52.06,52.07,3200.0,38.8495,38.857,38.8495,38.857,3200.0
2014-07-01 13:50:00,52.08,52.08,52.07,52.07,600.0,38.8644,38.8644,38.857,38.857,600.0
2014-07-01 13:55:00,52.08,52.09,52.08,52.09,5100.0,38.8644,38.8719,38.8644,38.8719,5100.0
2014-07-01 14:00:00,52.1,52.11,52.1,52.1,3600.0,38.8793,38.8868,38.8793,38.8793,3600.0
2014-07-01 14:05:00,52.1,52.11,52.09,52.11,9500.0,38.8793,38.8868,38.8719,38.8868,9500.0
2014-07-01 14:10:00,52.12,52.13,52.12,52.13,2200.0,38.8943,38.9017,38.8943,38.9017,2200.0
2014-07-01 14:15:00,52.13,52.14,52.13,52.14,4300.0,38.9017,38.9092,38.9017,38.9092,4300.0
2014-07-01 14:20:00,52.13,52.13,52.13,52.13,100.0,38.9017,38.9017,38.9017,38.9017,100.0
2014-07-01 14:25:00,52.12,52.13,52.11,52.11,7500.0,38.8943,38.9017,38.8868,38.8868,7500.0
2014-07-01 14:30:00,52.11,52.11,52.1,52.11,4300.0,38.8868,38.8868,38.8793,38.8868,4300.0
2014-07-01 14:35:00,52.1,52.12,52.1,52.12,2200.0,38.8793,38.8943,38.8793,38.8943,2200.0
2014-07-01 14:40:00,52.12,52.13,52.11,52.12,6100.0,38.8943,38.9017,38.8868,38.8943,6100.0
2014-07-01 14:45:00,52.12,52.14,52.12,52.14,8500.0,38.8943,38.9092,38.8943,38.9092,8500.0
2014-07-01 14:50:00,52.14,52.14,52.14,52.14,600.0,38.9092,38.9092,38.9092,38.9092,600.0
2014-07-01 14:55:00,52.14,52.15,52.13,52.15,2900.0,38.9092,38.9167,38.9017,38.9167,2900.0
2014-07-01 15:00:00,52.14,52.14,52.13,52.13,10600.0,38.9092,38.9092,38.9017,38.9017,10600.0
2014-07-01 15:05:00,52.13,52.13,52.11,52.11,4400.0,38.9017,38.9017,38.8868,38.8868,4400.0
2014-07-01 15:10:00,52.1,52.11,52.07,52.08,5700.0,38.8793,38.8868,38.857,38.8644,5700.0
2014-07-01 15:15:00,52.06,52.11,52.06,52.11,1500.0,38.8495,38.8868,38.8495,38.8868,1500.0
2014-07-01 15:20:00,52.1,52.12,52.09,52.11,5700.0,38.8793,38.8943,38.8719,38.8868,5700.0
2014-07-01 15:25:00,52.1,52.1,52.09,52.09,1000.0,38.8793,38.8793,38.8719,38.8719,1000.0
2014-07-01 15:30:00,52.09,52.11,52.09,52.1,4800.0,38.8719,38.8868,38.8719,38.8793,4800.0
2014-07-01 15:35:00,52.11,52.11,52.11,52.11,400.0,38.8868,38.8868,38.8868,38.8868,400.0
2014-07-01 15:40:00,52.1,52.13,52.1,52.13,3700.0,38.8793,38.9017,38.8793,38.9017,3700.0
2014-07-01 15:45:00,52.14,52.15,52.11,52.12,8400.0,38.9092,38.9167,38.8868,38.8943,8400.0
2014-07-01 15:50:00,52.12,52.12,52.11,52.11,9000.0,38.8943,38.8943,38.8868,38.8868,9000.0
2014-07-01 15:55:00,52.11,52.12,52.1,52.12,13000.0,38.8868,38.8943,38.8793,38.8943,13000.0
2014-07-02 09:30:00,52.46,52.46,52.36,52.37,38700.0,39.148,39.148,39.0734,39.0808,38700.0
2014-07-02 09:35:00,52.39,52.4,52.38,52.4,3200.0,39.0958,39.1032,39.0883,39.1032,3200.0
2014-07-02 09:40:00,52.37,52.38,52.34,52.35,4100.0,39.0808,39.0883,39.0584,39.0659,4100.0
2014-07-02 09:45:00,52.33,52.36,52.33,52.36,27000.0,39.051,39.0734,39.051,39.0734,27000.0
2014-07-02 09:50:00,52.36,52.37,52.35,52.35,29700.0,39.0734,39.0808,39.0659,39.0659,29700.0
2014-07-02 09:55:00,52.35,52.37,52.35,52.37,55600.0,39.0659,39.0808,39.0659,39.0808,55600.0
2014-07-02 10:00:00,52.37,52.39,52.35,52.39,23400.0,39.0808,39.0958,39.0659,39.0958,23400.0
2014-07-02 10:05:00,52.37,52.37,52.34,52.34,3300.0,39.0808,39.0808,39.0584,39.0584,3300.0
2014-07-02 10:10:00,52.36,52.36,52.33,52.35,2300.0,39.0734,39.0734,39.051,39.0659,2300.0
2014-07-02 10:15:00,52.34,52.36,52.34,52.35,3300.0,39.0584,39.0734,39.0584,39.0659,3300.0
2014-07-02 10:20:00,52.34,52.35,52.34,52.35,1700.0,39.0584,39.0659,39.0584,39.0659,1700.0
2014-07-02 10:25:00,52.37,52.37,52.35,52.35,900.0,39.0808,39.0808,39.0659,39.0659,900.0
2014-07-02 10:30:00,52.35,52.37,52.35,52.36,2000.0,39.0659,39.0808,39.0659,39.0734,2000.0
2014-07-02 10:35:00,52.35,52.35,52.35,52.35,100.0,39.0659,39.0659,39.0659,39.0659,100.0
2014-07-02 10:40:00,52.36,52.38,52.36,52.37,4200.0,39.0734,39.0883,39.0734,39.0808,4200.0
2014-07-02 10:45:00,52.38,52.39,52.38,52.39,1300.0,39.0883,39.0958,39.0883,39.0958,1300.0
2014-07-02 10:50:00,52.39,52.4,52.38,52.39,3400.0,39.0958,39.1032,39.0883,39.0958,3400.0
2014-07-02 10:55:00,52.39,52.4,52.37,52.4,6000.0,39.0958,39.1032,39.0808,39.1032,6000.0
2014-07-02 11:00:00,52.4,52.43,52.4,52.41,31200.0,39.1032,39.1256,39.1032,39.1107,31200.0
2014-07-02 11:05:00,52.41,52.41,52.36,52.37,31200.0,39.1107,39.1107,39.0734,39.0808,31200.0
2014-07-02 11:10:00,52.37,52.38,52.35,52.36,6000.0,39.0808,39.0883,39.0659,39.0734,6000.0
2014-07-02 11:15:00,52.36,52.38,52.36,52.36,7600.0,39.0734,39.0883,39.0734,39.0734,7600.0
2014-07-02 11:20:00,52.34,52.35,52.33,52.35,1700.0,39.0584,39.0659,39.051,39.0659,1700.0
2014-07-02 11:25:00,52.36,52.36,52.34,52.35,23000.0,39.0734,39.0734,39.0584,39.0659,23000.0
2014-07-02 11:30:00,52.35,52.36,52.35,52.35,10600.0,39.0659,39.0734,39.0659,39.0659,10600.0
2014-07-02 11:35:00,52.36,52.37,52.36,52.37,46200.0,39.0734,39.0808,39.0734,39.0808,46200.0
2014-07-02 11:40:00,52.36,52.36,52.35,52.35,3800.0,39.0734,39.0734,39.0659,39.0659,3800.0
2014-07-02 11:45:00,52.35,52.36,52.35,52.36,8300.0,39.0659,39.0734,39.0659,39.0734,8300.0
2014-07-02 11:50:00,52.36,52.36,52.35,52.35,22900.0,39.0734,39.0734,39.0659,39.0659,22900.0
2014-07-02 11:55:00,52.34,52.34,52.32,52.33,4900.0,39.0584,39.0584,39.0435,39.051,4900.0
2014-07-02 12:00:00,52.33,52.33,52.32,52.33,2800.0,39.051,39.051,39.0435,39.051,2800.0
2014-07-02 12:05:00,52.33,52.33,52.33,52.33,1200.0,39.051,39.051,39.051,39.051,1200.0
2014-07-02 12:10:00,52.34,52.34,52.33,52.33,300.0,39.0584,39.0584,39.051,39.051,300.0
2014-07-02 12:15:00,52.34,52.34,52.32,52.32,9900.0,39.0584,39.0584,39.0435,39.0435,9900.0
2014-07-02 12:20:00,52.33,52.35,52.31,52.35,26000.0,39.051,39.0659,39.0361,39.0659,26000.0
2014-07-02 12:25:00,52.36,52.36,52.35,52.35,1800.0,39.0734,39.0734,39.0659,39.0659,1800.0
2014-07-02 12:30:00,52.35,52.36,52.35,52.36,56500.0,39.0659,39.0734,39.0659,39.0734,56500.0
2014-07-02 12:35:00,52.35,52.36,52.35,52.36,5800.0,39.0659,39.0734,39.0659,39.0734,5800.0
2014-07-02 12:40:00,52.35,52.36,52.35,52.36,800.0,39.0659,39.0734,39.0659,39.0734,800.0
2014-07-02 12:45:00,52.35,52.35,52.35,52.35,39800.0,39.0659,39.0659,39.0659,39.0659,39800.0
2014-07-02 12:50:00,52.34,52.36,52.34,52.34,4500.0,39.0584,39.0734,39.0584,39.0584,4500.0
2014-07-02 12:55:00,52.34,52.37,52.33,52.37,8200.0,39.0584,39.0808,39.051,39.0808,8200.0
2014-07-02 13:00:00,52.37,52.37,52.36,52.36,600.0,39.0808,39.0808,39.0734,39.0734,600.0
2014-07-02 13:05:00,52.35,52.36,52.35,52.36,900.0,39.0659,39.0734,39.0659,39.0734,900.0
2014-07-02 13:10:00,52.36,52.36,52.35,52.36,800.0,39.0734,39.0734,39.0659,39.0734,800.0
2014-07-02 13:15:00,52.36,52.36,52.34,52.34,1800.0,39.0734,39.0734,39.0584,39.0584,1800.0
2014-07-02 13:20:00,52.35,52.35,52.35,52.35,600.0,39.0659,39.0659,39.0659,39.0659,600.0
2014-07-02 13:25:00,52.36,52.36,52.35,52.35,900.0,39.0734,39.0734,39.0659,39.0659,900.0
2014-07-02 13:30:00,52.36,52.37,52.36,52.37,500.0,39.0734,39.0808,39.0734,39.0808,500.0
2014-07-02 13:35:00,52.35,52.35,52.34,52.34,1600.0,39.0659,39.0659,39.0584,39.0584,1600.0
2014-07-02 13:40:00,52.34,52.34,52.33,52.33,2300.0,39.0584,39.0584,39.051,39.051,2300.0
2014-07-02 13:45:00,52.33,52.34,52.32,52.32,10900.0,39.051,39.0584,39.0435,39.0435,10900.0
2014-07-02 13:50:00,52.32,52.33,52.32,52.33,2100.0,39.0435,39.051,39.0435,39.051,2100.0
2014-07-02 13:55:00,52.33,52.36,52.33,52.35,5900.0,39.051,39.0734,39.051,39.0659,5900.0
2014-07-02 14:00:00,52.36,52.36,52.36,52.36,3400.0,39.0734,39.0734,39.0734,39.0734,3400.0
2014-07-02 14:05:00,52.36,52.37,52.36,52.36,8300.0,39.0734,39.0808,39.0734,39.0734,8300.0
2014-07-02 14:10:00,52.36,52.37,52.36,52.37,1300.0,39.0734,39.0808,39.0734,39.0808,1300.0
2014-07-02 14:15:00,52.38,52.38,52.37,52.37,2400.0,39.0883,39.0883,39.0808,39.0808,2400.0
2014-07-02 14:20:00,52.38,52.38,52.37,52.38,1000.0,39.0883,39.0883,39.0808,39.0883,1000.0
2014-07-02 14:25:00,52.37,52.38,52.37,52.37,3700.0,39.0808,39.0883,39.0808,39.0808,3700.0
2014-07-02 14:30:00,52.38,52.39,52.37,52.39,4000.0,39.0883,39.0958,39.0808,39.0958,4000.0
2014-07-02 14:35:00,52.38,52.39,52.37,52.38,11500.0,39.0883,39.0958,39.0808,39.0883,11500.0
2014-07-02 14:40:00,52.37,52.37,52.37,52.37,8000.0,39.0808,39.0808,39.0808,39.0808,8000.0
2014-07-02 14:45:00,52.37,52.37,52.36,52.36,6700.0,39.0808,39.0808,39.0734,39.0734,6700.0
2014-07-02 14:50:00,52.36,52.37,52.34,52.34,11900.0,39.0734,39.0808,39.0584,39.0584,11900.0
2014-07-02 14:55:00,52.35,52.35,52.32,52.33,6300.0,39.0659,39.0659,39.0435,39.051,6300.0
2014-07-02 15:00:00,52.34,52.36,52.34,52.35,3700.0,39.0584,39.0734,39.0584,39.0659,3700.0
2014-07-02 15:05:00,52.35,52.36,52.35,52.36,6600.0,39.0659,39.0734,39.0659,39.0734,6600.0
2014-07-02 15:10:00,52.36,52.36,52.36,52.36,300.0,39.0734,39.0734,39.0734,39.0734,300.0
2014-07-02 15:15:00,52.37,52.37,52.36,52.37,4000.0,39.0808,39.0808,39.0734,39.0808,4000.0
2014-07-02 15:20:00,52.37,52.37,52.36,52.37,54100.0,39.0808,39.0808,39.0734,39.0808,54100.0
2014-07-02 15:25:00,52.37,52.38,52.37,52.38,7900.0,39.0808,39.0883,39.0808,39.0883,7900.0
2014-07-02 15:30:00,52.38,52.38,52.37,52.38,12700.0,39.0883,39.0883,39.0808,39.0883,12700.0
2014-07-02 15:35:00,52.38,52.38,52.38,52.38,4500.0,39.0883,39.0883,39.0883,39.0883,4500.0
2014-07-02 15:40:00,52.38,52.39,52.37,52.37,30100.0,39.0883,39.0958,39.0808,39.0808,30100.0
2014-07-02 15:45:00,52.4,52.4,52.39,52.39,2200.0,39.1032,39.1032,39.0958,39.0958,2200.0
2014-07-02 15:50:00,52.4,52.42,52.4,52.41,6700.0,39.1032,39.1181,39.1032,39.1107,6700.0
2014-07-02 15:55:00,52.41,52.41,52.39,52.41,24000.0,39.1107,39.1107,39.0958,39.1107,24000.0
2014-07-03 09:30:00,52.4,52.4,52.34,52.37,20800.0,39.1032,39.1032,39.0584,39.0808,20800.0
2014-07-03 09:35:00,52.37,52.37,52.34,52.34,10000.0,39.0808,39.0808,39.0584,39.0584,10000.0
2014-07-03 09:40:00,52.36,52.39,52.35,52.39,30000.0,39.0734,39.0958,39.0659,39.0958,30000.0
2014-07-03 09:45:00,52.39,52.41,52.39,52.41,47300.0,39.0958,39.1107,39.0958,39.1107,47300.0
2014-07-03 09:50:00,52.43,52.46,52.42,52.46,10000.0,39.1256,39.148,39.1181,39.148,10000.0
2014-07-03 09:55:00,52.45,52.47,52.42,52.43,1200.0,39.1405,39.1555,39.1181,39.1256,1200.0
2014-07-03 10:00:00,52.43,52.44,52.43,52.44,4300.0,39.1256,39.1331,39.1256,39.1331,4300.0
2014-07-03 10:05:00,52.46,52.46,52.46,52.46,100.0,39.148,39.148,39.148,39.148,100.0
2014-07-03 10:10:00,52.49,52.5,52.49,52.49,1400.0,39.1704,39.1778,39.1704,39.1704,1400.0
2014-07-03 10:15:00,52.52,52.53,52.51,52.52,2200.0,39.1928,39.2002,39.1853,39.1928,2200.0
2014-07-03 10:20:00,52.53,52.54,52.5,52.5,2900.0,39.2002,39.2077,39.1778,39.1778,2900.0
2014-07-03 10:25:00,52.53,52.53,52.52,52.52,1800.0,39.2002,39.2002,39.1928,39.1928,1800.0
2014-07-03 10:30:00,52.52,52.53,52.51,52.53,900.0,39.1928,39.2002,39.1853,39.2002,900.0
2014-07-03 10:35:00,52.53,52.53,52.52,52.52,4000.0,39.2002,39.2002,39.1928,39.1928,4000.0
2014-07-03 10:40:00,52.53,52.53,52.51,52.51,4600.0,39.2002,39.2002,39.1853,39.1853,4600.0
2014-07-03 10:45:00,52.51,52.53,52.51,52.52,1200.0,39.1853,39.2002,39.1853,39.1928,1200.0
2014-07-03 10:50:00,52.54,52.55,52.54,52.54,900.0,39.2077,39.2152,39.2077,39.2077,900.0
2014-07-03 10:55:00,52.53,52.54,52.52,52.54,1100.0,39.2002,39.2077,39.1928,39.2077,1100.0
2014-07-03 11:00:00,52.54,52.54,52.52,52.52,1500.0,39.2077,39.2077,39.1928,39.1928,1500.0
2014-07-03 11:05:00,52.53,52.54,52.52,52.54,2700.0,39.2002,39.2077,39.1928,39.2077,2700.0
2014-07-03 11:10:00,52.55,52.55,52.54,52.54,1400.0,39.2152,39.2152,39.2077,39.2077,1400.0
2014-07-03 11:15:00,52.55,52.55,52.53,52.54,1600.0,39.2152,39.2152,39.2002,39.2077,1600.0
2014-07-03 11:20:00,52.54,52.55,52.54,52.54,2700.0,39.2077,39.2152,39.2077,39.2077,2700.0
2014-07-03 11:25:00,52.55,52.59,52.55,52.59,5800.0,39.2152,39.245,39.2152,39.245,5800.0
2014-07-03 11:30:00,52.59,52.6,52.58,52.6,2900.0,39.245,39.2525,39.2375,39.2525,2900.0
2014-07-03 11:35:00,52.59,52.61,52.59,52.61,4200.0,39.245,39.2599,39.245,39.2599,4200.0
2014-07-03 11:40:00,52.62,52.62,52.61,52.61,2900.0,39.2674,39.2674,39.2599,39.2599,2900.0
2014-07-03 11:45:00,52.62,52.64,52.62,52.64,900.0,39.2674,39.2823,39.2674,39.2823,900.0
2014-07-03 11:50:00,52.62,52.65,52.62,52.65,3300.0,39.2674,39.2898,39.2674,39.2898,3300.0
2014-07-03 11:55:00,52.65,52.67,52.65,52.67,19700.0,39.2898,39.3047,39.2898,39.3047,19700.0
2014-07-03 12:00:00,52.67,52.68,52.67,52.68,4900.0,39.3047,39.3122,39.3047,39.3122,4900.0
2014-07-03 12:05:00,52.68,52.68,52.67,52.68,2100.0,39.3122,39.3122,39.3047,39.3122,2100.0
2014-07-03 12:10:00,52.68,52.7,52.68,52.7,7900.0,39.3122,39.3271,39.3122,39.3271,7900.0
2014-07-03 12:15:00,52.7,52.72,52.7,52.71,3400.0,39.3271,39.342,39.3271,39.3346,3400.0
2014-07-03 12:20:00,52.7,52.7,52.69,52.7,2900.0,39.3271,39.3271,39.3196,39.3271,2900.0
2014-07-03 12:25:00,52.69,52.71,52.69,52.71,5100.0,39.3196,39.3346,39.3196,39.3346,5100.0
2014-07-03 12:30:00,52.7,52.72,52.7,52.71,3600.0,39.3271,39.342,39.3271,39.3346,3600.0
2014-07-03 12:35:00,52.71,52.72,52.7,52.72,2100.0,39.3346,39.342,39.3271,39.342,2100.0
2014-07-03 12:40:00,52.71,52.72,52.71,52.72,3700.0,39.3346,39.342,39.3346,39.342,3700.0
2014-07-03 12:45:00,52.72,52.73,52.71,52.73,11000.0,39.342,39.3495,39.3346,39.3495,11000.0
2014-07-03 12:50:00,52.73,52.73,52.72,52.72,1400.0,39.3495,39.3495,39.342,39.342,1400.0
2014-07-03 12:55:00,52.72,52.72,52.69,52.71,6900.0,39.342,39.342,39.3196,39.3346,6900.0
2014-07-07 09:30:00,52.61,52.61,52.57,52.61,24900.0,39.2599,39.2599,39.2301,39.2599,24900.0
2014-07-07 09:35:00,52.6,52.62,52.6,52.62,7600.0,39.2525,39.2674,39.2525,39.2674,7600.0
2014-07-07 09:40:00,52.61,52.61,52.56,52.59,29900.0,39.2599,39.2599,39.2226,39.245,29900.0
2014-07-07 09:45:00,52.58,52.58,52.56,52.57,3900.0,39.2375,39.2375,39.2226,39.2301,3900.0
2014-07-07 09:50:00,52.59,52.59,52.57,52.58,4900.0,39.245,39.245,39.2301,39.2375,4900.0
2014-07-07 09:55:00,52.57,52.57,52.55,52.55,11300.0,39.2301,39.2301,39.2152,39.2152,11300.0
2014-07-07 10:00:00,52.57,52.57,52.53,52.56,9100.0,39.2301,39.2301,39.2002,39.2226,9100.0
2014-07-07 10:05:00,52.56,52.59,52.55,52.58,5300.0,39.2226,39.245,39.2152,39.2375,5300.0
2014-07-07 10:10:00,52.6,52.62,52.59,52.62,6100.0,39.2525,39.2674,39.245,39.2674,6100.0
2014-07-07 10:15:00,52.63,52.64,52.61,52.62,1900.0,39.2749,39.2823,39.2599,39.2674,1900.0
2014-07-07 10:20:00,52.62,52.63,52.62,52.62,2900.0,39.2674,39.2749,39.2674,39.2674,2900.0
2014-07-07 10:25:00,52.62,52.63,52.62,52.63,1400.0,39.2674,39.2749,39.2674,39.2749,1400.0
2014-07-07 10:30:00,52.63,52.63,52.62,52.62,9800.0,39.2749,39.2749,39.2674,39.2674,9800.0
2014-07-07 10:35:00,52.62,52.62,52.61,52.62,6000.0,39.2674,39.2674,39.2599,39.2674,6000.0
2014-07-07 10:40:00,52.62,52.63,52.61,52.63,7100.0,39.2674,39.2749,39.2599,39.2749,7100.0
2014-07-07 10:45:00,52.62,52.63,52.62,52.63,2600.0,39.2674,39.2749,39.2674,39.2749,2600.0
2014-07-07 10:50:00,52.64,52.64,52.61,52.62,16300.0,39.2823,39.2823,39.2599,39.2674,16300.0
2014-07-07 10:55:00,52.61,52.61,52.59,52.59,6700.0,39.2599,39.2599,39.245,39.245,6700.0
2014-07-07 11:00:00,52.58,52.58,52.57,52.57,3400.0,39.2375,39.2375,39.2301,39.2301,3400.0
2014-07-07 11:05:00,52.58,52.59,52.57,52.57,6500.0,39.2375,39.245,39.2301,39.2301,6500.0
2014-07-07 11:10:00,52.58,52.6,52.57,52.59,5600.0,39.2375,39.2525,39.2301,39.245,5600.0
2014-07-07 11:15:00,52.59,52.59,52.57,52.58,2100.0,39.245,39.245,39.2301,39.2375,2100.0
2014-07-07 11:20:00,52.57,52.58,52.57,52.57,900.0,39.2301,39.2375,39.2301,39.2301,900.0
2014-07-07 11:25:00,52.58,52.59,52.57,52.58,2700.0,39.2375,39.245,39.2301,39.2375,2700.0
2014-07-07 11:30:00,52.59,52.59,52.57,52.59,10400.0,39.245,39.245,39.2301,39.245,10400.0
2014-07-07 11:35:00,52.59,52.59,52.58,52.58,1200.0,39.245,39.245,39.2375,39.2375,1200.0
2014-07-07 11:40:00,52.58,52.59,52.58,52.59,2100.0,39.2375,39.245,39.2375,39.245,2100.0
2014-07-07 11:45:00,52.58,52.59,52.58,52.58,2900.0,39.2375,39.245,39.2375,39.2375,2900.0
2014-07-07 11:50:00,52.58,52.6,52.58,52.6,6300.0,39.2375,39.2525,39.2375,39.2525,6300.0
2014-07-07 11:55:00,52.6,52.61,52.6,52.61,4400.0,39.2525,39.2599,39.2525,39.2599,4400.0
2014-07-07 12:00:00,52.61,52.65,52.61,52.65,3300.0,39.2599,39.2898,39.2599,39.2898,3300.0
2014-07-07 12:05:00,52.65,52.65,52.62,52.62,4800.0,39.2898,39.2898,39.2674,39.2674,4800.0
2014-07-07 12:10:00,52.62,52.63,52.62,52.63,1700.0,39.2674,39.2749,39.2674,39.2749,1700.0
2014-07-07 12:15:00,52.63,52.64,52.62,52.63,4200.0,39.2749,39.2823,39.2674,39.2749,4200.0
2014-07-07 12:20:00,52.64,52.65,52.64,52.65,4400.0,39.2823,39.2898,39.2823,39.2898,4400.0
2014-07-07 12:25:00,52.65,52.66,52.64,52.66,1900.0,39.2898,39.2972,39.2823,39.2972,1900.0
2014-07-07 12:30:00,52.65,52.65,52.64,52.65,3100.0,39.2898,39.2898,39.2823,39.2898,3100.0
2014-07-07 12:35:00,52.65,52.65,52.64,52.65,7200.0,39.2898,39.2898,39.2823,39.2898,7200.0
2014-07-07 12:40:00,52.65,52.65,52.64,52.65,7300.0,39.2898,39.2898,39.2823,39.2898,7300.0
2014-07-07 12:45:00,52.65,52.65,52.64,52.64,1900.0,39.2898,39.2898,39.2823,39.2823,1900.0
2014-07-07 12:50:00,52.65,52.65,52.64,52.64,9800.0,39.2898,39.2898,39.2823,39.2823,9800.0
2014-07-07 12:55:00,52.63,52.64,52.63,52.64,10800.0,39.2749,39.2823,39.2749,39.2823,10800.0
2014-07-07 13:00:00,52.65,52.65,52.64,52.65,1800.0,39.2898,39.2898,39.2823,39.2898,1800.0
2014-07-07 13:05:00,52.65,52.65,52.65,52.65,0.0,39.2898,39.2898,39.2898,39.2898,0.0
2014-07-07 13:10:00,52.66,52.66,52.65,52.66,3300.0,39.2972,39.2972,39.2898,39.2972,3300.0
2014-07-07 13:15:00,52.66,52.67,52.66,52.67,6000.0,39.2972,39.3047,39.2972,39.3047,6000.0
2014-07-07 13:20:00,52.68,52.68,52.66,52.67,13600.0,39.3122,39.3122,39.2972,39.3047,13600.0
2014-07-07 13:25:00,52.67,52.67,52.67,52.67,700.0,39.3047,39.3047,39.3047,39.3047,700.0
2014-07-07 13:30:00,52.67,52.67,52.66,52.66,500.0,39.3047,39.3047,39.2972,39.2972,500.0
2014-07-07 13:35:00,52.66,52.67,52.65,52.65,3100.0,39.2972,39.3047,39.2898,39.2898,3100.0
2014-07-07 13:40:00,52.66,52.67,52.66,52.67,3600.0,39.2972,39.3047,39.2972,39.3047,3600.0
2014-07-07 13:45:00,52.67,52.69,52.67,52.69,8700.0,39.3047,39.3196,39.3047,39.3196,8700.0
2014-07-07 13:50:00,52.69,52.69,52.68,52.69,2700.0,39.3196,39.3196,39.3122,39.3196,2700.0
2014-07-07 13:55:00,52.69,52.69,52.68,52.68,1700.0,39.3196,39.3196,39.3122,39.3122,1700.0
2014-07-07 14:00:00,52.68,52.69,52.67,52.67,2700.0,39.3122,39.3196,39.3047,39.3047,2700.0
2014-07-07 14:05:00,52.68,52.69,52.68,52.68,9200.0,39.3122,39.3196,39.3122,39.3122,9200.0
2014-07-07 14:10:00,52.69,52.69,52.68,52.68,2400.0,39.3196,39.3196,39.3122,39.3122,2400.0
2014-07-07 14:15:00,52.68,52.7,52.68,52.7,3800.0,39.3122,39.3271,39.3122,39.3271,3800.0
2014-07-07 14:20:00,52.69,52.7,52.68,52.68,4300.0,39.3196,39.3271,39.3122,39.3122,4300.0
2014-07-07 14:25:00,52.68,52.68,52.66,52.67,7700.0,39.3122,39.3122,39.2972,39.3047,7700.0
2014-07-07 14:30:00,52.66,52.66,52.62,52.63,20000.0,39.2972,39.2972,39.2674,39.2749,20000.0
2014-07-07 14:35:00,52.63,52.64,52.62,52.63,8900.0,39.2749,39.2823,39.2674,39.2749,8900.0
2014-07-07 14:40:00,52.64,52.65,52.63,52.65,1900.0,39.2823,39.2898,39.2749,39.2898,1900.0
2014-07-07 14:45:00,52.65,52.65,52.64,52.65,2800.0,39.2898,39.2898,39.2823,39.2898,2800.0
2014-07-07 14:50:00,52.66,52.68,52.65,52.67,3500.0,39.2972,39.3122,39.2898,39.3047,3500.0
2014-07-07 14:55:00,52.68,52.68,52.66,52.66,2600.0,39.3122,39.3122,39.2972,39.2972,2600.0
2014-07-07 15:00:00,52.66,52.68,52.66,52.68,3000.0,39.2972,39.3122,39.2972,39.3122,3000.0
2014-07-07 15:05:00,52.68,52.68,52.66,52.67,2800.0,39.3122,39.3122,39.2972,39.3047,2800.0
2014-07-07 15:10:00,52.67,52.67,52.66,52.66,6200.0,39.3047,39.3047,39.2972,39.2972,6200.0
2014-07-07 15:15:00,52.66,52.67,52.66,52.66,17500.0,39.2972,39.3047,39.2972,39.2972,17500.0
2014-07-07 15:20:00,52.65,52.65,52.64,52.65,13100.0,39.2898,39.2898,39.2823,39.2898,13100.0
2014-07-07 15:25:00,52.66,52.66,52.65,52.66,48300.0,39.2972,39.2972,39.2898,39.2972,48300.0
2014-07-07 15:30:00,52.65,52.66,52.65,52.66,2600.0,39.2898,39.2972,39.2898,39.2972,2600.0
2014-07-07 15:35:00,52.66,52.67,52.66,52.67,4700.0,39.2972,39.3047,39.2972,39.3047,4700.0
2014-07-07 15:40:00,52.66,52.67,52.66,52.66,2500.0,39.2972,39.3047,39.2972,39.2972,2500.0
2014-07-07 15:45:00,52.66,52.67,52.66,52.67,3900.0,39.2972,39.3047,39.2972,39.3047,3900.0
2014-07-07 15:50:00,52.69,52.69,52.68,52.69,1900.0,39.3196,39.3196,39.3122,39.3196,1900.0
2014-07-07 15:55:00,52.69,52.7,52.67,52.69,15000.0,39.3196,39.3271,39.3047,39.3196,15000.0
2014-07-08 09:30:00,52.71,52.71,52.64,52.66,11200.0,39.3346,39.3346,39.2823,39.2972,11200.0
2014-07-08 09:35:00,52.65,52.66,52.61,52.63,6900.0,39.2898,39.2972,39.2599,39.2749,6900.0
2014-07-08 09:40:00,52.63,52.65,52.62,52.64,13600.0,39.2749,39.2898,39.2674,39.2823,13600.0
2014-07-08 09:45:00,52.65,52.65,52.6,52.61,6500.0,39.2898,39.2898,39.2525,39.2599,6500.0
2014-07-08 09:50:00,52.61,52.61,52.59,52.59,21100.0,39.2599,39.2599,39.245,39.245,21100.0
2014-07-08 09:55:00,52.58,52.6,52.58,52.59,3300.0,39.2375,39.2525,39.2375,39.245,3300.0
2014-07-08 10:00:00,52.59,52.59,52.53,52.53,9400.0,39.245,39.245,39.2002,39.2002,9400.0
2014-07-08 10:05:00,52.52,52.54,52.52,52.52,7400.0,39.1928,39.2077,39.1928,39.1928,7400.0
2014-07-08 10:10:00,52.54,52.54,52.53,52.53,400.0,39.2077,39.2077,39.2002,39.2002,400.0
2014-07-08 10:15:00,52.52,52.53,52.5,52.52,6800.0,39.1928,39.2002,39.1778,39.1928,6800.0
2014-07-08 10:20:00,52.53,52.53,52.5,52.5,3300.0,39.2002,39.2002,39.1778,39.1778,3300.0
2014-07-08 10:25:00,52.5,52.52,52.49,52.5,5200.0,39.1778,39.1928,39.1704,39.1778,5200.0
2014-07-08 10:30:00,52.49,52.5,52.46,52.46,5600.0,39.1704,39.1778,39.148,39.148,5600.0
2014-07-08 10:35:00,52.47,52.48,52.46,52.48,4600.0,39.1555,39.1629,39.148,39.1629,4600.0
2014-07-08 10:40:00,52.48,52.49,52.47,52.49,231300.0,39.1629,39.1704,39.1555,39.1704,231300.0
2014-07-08 10:45:00,52.48,52.5,52.48,52.5,2400.0,39.1629,39.1778,39.1629,39.1778,2400.0
2014-07-08 10:50:00,52.49,52.52,52.49,52.51,5000.0,39.1704,39.1928,39.1704,39.1853,5000.0
2014-07-08 10:55:00,52.5,52.51,52.49,52.5,3800.0,39.1778,39.1853,39.1704,39.1778,3800.0
2014-07-08 11:00:00,52.5,52.5,52.48,52.48,2200.0,39.1778,39.1778,39.1629,39.1629,2200.0
2014-07-08 11:05:00,52.49,52.49,52.47,52.49,2900.0,39.1704,39.1704,39.1555,39.1704,2900.0
2014-07-08 11:10:00,52.49,52.5,52.47,52.48,2100.0,39.1704,39.1778,39.1555,39.1629,2100.0
2014-07-08 11:15:00,52.48,52.52,52.48,52.51,6100.0,39.1629,39.1928,39.1629,39.1853,6100.0
2014-07-08 11:20:00,52.51,52.52,52.49,52.49,57500.0,39.1853,39.1928,39.1704,39.1704,57500.0
2014-07-08 11:25:00,52.5,52.5,52.47,52.48,5000.0,39.1778,39.1778,39.1555,39.1629,5000.0
2014-07-08 11:30:00,52.47,52.48,52.45,52.45,9200.0,39.1555,39.1629,39.1405,39.1405,9200.0
2014-07-08 11:35:00,52.46,52.47,52.43,52.47,5300.0,39.148,39.1555,39.1256,39.1555,5300.0
2014-07-08 11:40:00,52.47,52.47,52.44,52.44,12400.0,39.1555,39.1555,39.1331,39.1331,12400.0
2014-07-08 11:45:00,52.44,52.44,52.41,52.44,6800.0,39.1331,39.1331,39.1107,39.1331,6800.0
2014-07-08 11:50:00,52.45,52.45,52.4,52.4,9300.0,39.1405,39.1405,39.1032,39.1032,9300.0
2014-07-08 11:55:00,52.39,52.43,52.39,52.42,20300.0,39.0958,39.1256,39.0958,39.1181,20300.0
2014-07-08 12:00:00,52.43,52.43,52.39,52.4,2900.0,39.1256,39.1256,39.0958,39.1032,2900.0
2014-07-08 12:05:00,52.41,52.41,52.38,52.38,4400.0,39.1107,39.1107,39.0883,39.0883,4400.0
2014-07-08 12:10:00,52.39,52.39,52.36,52.39,13000.0,39.0958,39.0958,39.0734,39.0958,13000.0
2014-07-08 12:15:00,52.38,52.39,52.35,52.36,8800.0,39.0883,39.0958,39.0659,39.0734,8800.0
2014-07-08 12:20:00,52.36,52.37,52.35,52.36,2200.0,39.0734,39.0808,39.0659,39.0734,2200.0
2014-07-08 12:25:00,52.37,52.39,52.36,52.39,7600.0,39.0808,39.0958,39.0734,39.0958,7600.0
2014-07-08 12:30:00,52.39,52.4,52.39,52.4,1900.0,39.0958,39.1032,39.0958,39.1032,1900.0
2014-07-08 12:35:00,52.4,52.4,52.38,52.39,8300.0,39.1032,39.1032,39.0883,39.0958,8300.0
2014-07-08 12:40:00,52.38,52.39,52.38,52.38,5000.0,39.0883,39.0958,39.0883,39.0883,5000.0
2014-07-08 12:45:00,52.38,52.38,52.38,52.38,300.0,39.0883,39.0883,39.0883,39.0883,300.0
2014-07-08 12:50:00,52.38,52.41,52.38,52.41,5700.0,39.0883,39.1107,39.0883,39.1107,5700.0
2014-07-08 12:55:00,52.4,52.41,52.39,52.41,800.0,39.1032,39.1107,39.0958,39.1107,800.0
2014-07-08 13:00:00,52.4,52.41,52.4,52.41,14300.0,39.1032,39.1107,39.1032,39.1107,14300.0
2014-07-08 13:05:00,52.39,52.4,52.39,52.4,3700.0,39.0958,39.1032,39.0958,39.1032,3700.0
2014-07-08 13:10:00,52.43,52.44,52.43,52.44,4400.0,39.1256,39.1331,39.1256,39.1331,4400.0
2014-07-08 13:15:00,52.44,52.45,52.44,52.45,800.0,39.1331,39.1405,39.1331,39.1405,800.0
2014-07-08 13:20:00,52.45,52.48,52.45,52.48,3000.0,39.1405,39.1629,39.1405,39.1629,3000.0
2014-07-08 13:25:00,52.48,52.49,52.48,52.48,1700.0,39.1629,39.1704,39.1629,39.1629,1700.0
2014-07-08 13:30:00,52.49,52.49,52.47,52.49,2300.0,39.1704,39.1704,39.1555,39.1704,2300.0
2014-07-08 13:35:00,52.48,52.48,52.48,52.48,500.0,39.1629,39.1629,39.1629,39.1629,500.0
2014-07-08 13:40:00,52.47,52.5,52.47,52.5,3700.0,39.1555,39.1778,39.1555,39.1778,3700.0
2014-07-08 13:45:00,52.47,52.47,52.46,52.46,1300.0,39.1555,39.1555,39.148,39.148,1300.0
2014-07-08 13:50:00,52.47,52.48,52.45,52.48,2000.0,39.1555,39.1629,39.1405,39.1629,2000.0
2014-07-08 13:55:00,52.47,52.48,52.47,52.47,1000.0,39.1555,39.1629,39.1555,39.1555,1000.0
2014-07-08 14:00:00,52.47,52.48,52.45,52.46,3200.0,39.1555,39.1629,39.1405,39.148,3200.0
2014-07-08 14:05:00,52.46,52.46,52.45,52.45,9400.0,39.148,39.148,39.1405,39.1405,9400.0
2014-07-08 14:10:00,52.45,52.47,52.45,52.47,8900.0,39.1405,39.1555,39.1405,39.1555,8900.0
2014-07-08 14:15:00,52.48,52.48,52.44,52.46,8200.0,39.1629,39.1629,39.1331,39.148,8200.0
2014-07-08 14:20:00,52.45,52.46,52.45,52.46,1100.0,39.1405,39.148,39.1405,39.148,1100.0
2014-07-08 14:25:00,52.46,52.47,52.45,52.45,6000.0,39.148,39.1555,39.1405,39.1405,6000.0
2014-07-08 14:30:00,52.45,52.45,52.43,52.43,6600.0,39.1405,39.1405,39.1256,39.1256,6600.0
2014-07-08 14:35:00,52.44,52.44,52.43,52.44,1000.0,39.1331,39.1331,39.1256,39.1331,1000.0
2014-07-08 14:40:00,52.44,52.45,52.43,52.45,4500.0,39.1331,39.1405,39.1256,39.1405,4500.0
2014-07-08 14:45:00,52.46,52.46,52.44,52.45,7200.0,39.148,39.148,39.1331,39.1405,7200.0
2014-07-08 14:50:00,52.45,52.45,52.43,52.43,1100.0,39.1405,39.1405,39.1256,39.1256,1100.0
2014-07-08 14:55:00,52.44,52.44,52.43,52.43,900.0,39.1331,39.1331,39.1256,39.1256,900.0
2014-07-08 15:00:00,52.44,52.44,52.4,52.41,12300.0,39.1331,39.1331,39.1032,39.1107,12300.0
2014-07-08 15:05:00,52.42,52.44,52.41,52.43,15000.0,39.1181,39.1331,39.1107,39.1256,15000.0
2014-07-08 15:10:00,52.43,52.43,52.42,52.43,2700.0,39.1256,39.1256,39.1181,39.1256,2700.0
2014-07-08 15:15:00,52.42,52.46,52.42,52.46,14700.0,39.1181,39.148,39.1181,39.148,14700.0
2014-07-08 15:20:00,52.46,52.46,52.43,52.44,2800.0,39.148,39.148,39.1256,39.1331,2800.0
2014-07-08 15:25:00,52.45,52.45,52.43,52.45,7000.0,39.1405,39.1405,39.1256,39.1405,7000.0
2014-07-08 15:30:00,52.43,52.44,52.42,52.42,29600.0,39.1256,39.1331,39.1181,39.1181,29600.0
2014-07-08 15:35:00,52.43,52.45,52.43,52.45,1700.0,39.1256,39.1405,39.1256,39.1405,1700.0
2014-07-08 15:40:00,52.44,52.45,52.43,52.43,12000.0,39.1331,39.1405,39.1256,39.1256,12000.0
2014-07-08 15:45:00,52.44,52.45,52.43,52.44,20000.0,39.1331,39.1405,39.1256,39.1331,20000.0
2014-07-08 15:50:00,52.44,52.45,52.44,52.44,3900.0,39.1331,39.1405,39.1331,39.1331,3900.0
2014-07-08 15:55:00,52.44,52.46,52.44,52.46,10100.0,39.1331,39.148,39.1331,39.148,10100.0
2014-07-09 09:30:00,52.49,52.57,52.45,52.55,7900.0,39.1704,39.2301,39.1405,39.2152,7900.0
2014-07-09 09:35:00,52.54,52.58,52.54,52.56,3500.0,39.2077,39.2375,39.2077,39.2226,3500.0
2014-07-09 09:40:00,52.57,52.59,52.55,52.55,1000.0,39.2301,39.245,39.2152,39.2152,1000.0
2014-07-09 09:45:00,52.55,52.55,52.51,52.51,2100.0,39.2152,39.2152,39.1853,39.1853,2100.0
2014-07-09 09:50:00,52.52,52.52,52.46,52.49,4400.0,39.1928,39.1928,39.148,39.1704,4400.0
2014-07-09 09:55:00,52.46,52.48,52.45,52.45,5300.0,39.148,39.1629,39.1405,39.1405,5300.0
2014-07-09 10:00:00,52.45,52.47,52.43,52.46,3000.0,39.1405,39.1555,39.1256,39.148,3000.0
2014-07-09 10:05:00,52.46,52.5,52.46,52.49,3200.0,39.148,39.1778,39.148,39.1704,3200.0
2014-07-09 10:10:00,52.5,52.5,52.48,52.48,1000.0,39.1778,39.1778,39.1629,39.1629,1000.0
2014-07-09 10:15:00,52.48,52.49,52.48,52.49,400.0,39.1629,39.1704,39.1629,39.1704,400.0
2014-07-09 10:20:00,52.48,52.5,52.48,52.49,18000.0,39.1629,39.1778,39.1629,39.1704,18000.0
2014-07-09 10:25:00,52.51,52.52,52.51,52.52,1300.0,39.1853,39.1928,39.1853,39.1928,1300.0
2014-07-09 10:30:00,52.52,52.53,52.51,52.52,4900.0,39.1928,39.2002,39.1853,39.1928,4900.0
2014-07-09 10:35:00,52.53,52.55,52.51,52.55,3900.0,39.2002,39.2152,39.1853,39.2152,3900.0
2014-07-09 10:40:00,52.54,52.57,52.53,52.57,3600.0,39.2077,39.2301,39.2002,39.2301,3600.0
2014-07-09 10:45:00,52.57,52.59,52.57,52.59,4000.0,39.2301,39.245,39.2301,39.245,4000.0
2014-07-09 10:50:00,52.57,52.57,52.56,52.56,3300.0,39.2301,39.2301,39.2226,39.2226,3300.0
2014-07-09 10:55:00,52.56,52.57,52.55,52.57,6900.0,39.2226,39.2301,39.2152,39.2301,6900.0
2014-07-09 11:00:00,52.57,52.57,52.57,52.57,500.0,39.2301,39.2301,39.2301,39.2301,500.0
2014-07-09 11:05:00,52.58,52.58,52.56,52.57,1000.0,39.2375,39.2375,39.2226,39.2301,1000.0
2014-07-09 11:10:00,52.56,52.56,52.52,52.55,1800.0,39.2226,39.2226,39.1928,39.2152,1800.0
2014-07-09 11:15:00,52.56,52.57,52.56,52.56,1400.0,39.2226,39.2301,39.2226,39.2226,1400.0
2014-07-09 11:20:00,52.55,52.6,52.55,52.6,3700.0,39.2152,39.2525,39.2152,39.2525,3700.0
2014-07-09 11:25:00,52.6,52.61,52.58,52.59,3700.0,39.2525,39.2599,39.2375,39.245,3700.0
2014-07-09 11:30:00,52.58,52.61,52.58,52.6,7200.0,39.2375,39.2599,39.2375,39.2525,7200.0
2014-07-09 11:35:00,52.6,52.6,52.58,52.58,35300.0,39.2525,39.2525,39.2375,39.2375,35300.0
2014-07-09 11:40:00,52.59,52.61,52.58,52.59,10900.0,39.245,39.2599,39.2375,39.245,10900.0
2014-07-09 11:45:00,52.59,52.59,52.58,52.58,500.0,39.245,39.245,39.2375,39.2375,500.0
2014-07-09 11:50:00,52.57,52.58,52.56,52.57,1900.0,39.2301,39.2375,39.2226,39.2301,1900.0
2014-07-09 11:55:00,52.58,52.59,52.58,52.59,1500.0,39.2375,39.245,39.2375,39.245,1500.0
2014-07-09 12:00:00,52.59,52.59,52.58,52.59,1000.0,39.245,39.245,39.2375,39.245,1000.0
2014-07-09 12:05:00,52.57,52.6,52.57,52.6,1300.0,39.2301,39.2525,39.2301,39.2525,1300.0
2014-07-09 12:10:00,52.6,52.6,52.59,52.59,1200.0,39.2525,39.2525,39.245,39.245,1200.0
2014-07-09 12:15:00,52.58,52.59,52.58,52.59,2100.0,39.2375,39.245,39.2375,39.245,2100.0
2014-07-09 12:20:00,52.59,52.59,52.57,52.57,2500.0,39.245,39.245,39.2301,39.2301,2500.0
2014-07-09 12:25:00,52.58,52.59,52.58,52.59,500.0,39.2375,39.245,39.2375,39.245,500.0
2014-07-09 12:30:00,52.58,52.6,52.57,52.6,1700.0,39.2375,39.2525,39.2301,39.2525,1700.0
2014-07-09 12:35:00,52.6,52.6,52.57,52.57,2600.0,39.2525,39.2525,39.2301,39.2301,2600.0
2014-07-09 12:40:00,52.57,52.57,52.56,52.57,1200.0,39.2301,39.2301,39.2226,39.2301,1200.0
2014-07-09 12:45:00,52.57,52.57,52.57,52.57,0.0,39.2301,39.2301,39.2301,39.2301,0.0
2014-07-09 12:50:00,52.56,52.56,52.55,52.55,1000.0,39.2226,39.2226,39.2152,39.2152,1000.0
2014-07-09 12:55:00,52.58,52.58,52.58,52.58,900.0,39.2375,39.2375,39.2375,39.2375,900.0
2014-07-09 13:00:00,52.58,52.58,52.58,52.58,100.0,39.2375,39.2375,39.2375,39.2375,100.0
2014-07-09 13:05:00,52.58,52.58,52.56,52.56,600.0,39.2375,39.2375,39.2226,39.2226,600.0
2014-07-09 13:10:00,52.58,52.58,52.57,52.58,8800.0,39.2375,39.2375,39.2301,39.2375,8800.0
2014-07-09 13:15:00,52.58,52.59,52.58,52.58,800.0,39.2375,39.245,39.2375,39.2375,800.0
2014-07-09 13:20:00,52.58,52.59,52.57,52.58,6600.0,39.2375,39.245,39.2301,39.2375,6600.0
2014-07-09 13:25:00,52.58,52.58,52.57,52.57,800.0,39.2375,39.2375,39.2301,39.2301,800.0
2014-07-09 13:30:00,52.56,52.57,52.56,52.57,1000.0,39.2226,39.2301,39.2226,39.2301,1000.0
2014-07-09 13:35:00,52.57,52.59,52.57,52.59,41700.0,39.2301,39.245,39.2301,39.245,41700.0
2014-07-09 13:40:00,52.59,52.59,52.58,52.58,2100.0,39.245,39.245,39.2375,39.2375,2100.0
2014-07-09 13:45:00,52.59,52.59,52.58,52.58,300.0,39.245,39.245,39.2375,39.2375,300.0
2014-07-09 13:50:00,52.59,52.59,52.57,52.58,2200.0,39.245,39.245,39.2301,39.2375,2200.0
2014-07-09 13:55:00,52.58,52.58,52.58,52.58,10200.0,39.2375,39.2375,39.2375,39.2375,10200.0
2014-07-09 14:00:00,52.57,52.57,52.53,52.54,5200.0,39.2301,39.2301,39.2002,39.2077,5200.0
2014-07-09 14:05:00,52.52,52.52,52.48,52.48,3100.0,39.1928,39.1928,39.1629,39.1629,3100.0
2014-07-09 14:10:00,52.52,52.58,52.52,52.58,18200.0,39.1928,39.2375,39.1928,39.2375,18200.0
2014-07-09 14:15:00,52.57,52.63,52.57,52.63,3900.0,39.2301,39.2749,39.2301,39.2749,3900.0
2014-07-09 14:20:00,52.66,52.7,52.65,52.69,3100.0,39.2972,39.3271,39.2898,39.3196,3100.0
2014-07-09 14:25:00,52.69,52.73,52.69,52.73,6000.0,39.3196,39.3495,39.3196,39.3495,6000.0
2014-07-09 14:30:00,52.71,52.73,52.71,52.73,6600.0,39.3346,39.3495,39.3346,39.3495,6600.0
2014-07-09 14:35:00,52.73,52.74,52.72,52.73,6600.0,39.3495,39.3569,39.342,39.3495,6600.0
2014-07-09 14:40:00,52.72,52.74,52.72,52.73,6200.0,39.342,39.3569,39.342,39.3495,6200.0
2014-07-09 14:45:00,52.73,52.74,52.73,52.74,9900.0,39.3495,39.3569,39.3495,39.3569,9900.0
2014-07-09 14:50:00,52.73,52.76,52.73,52.75,3500.0,39.3495,39.3719,39.3495,39.3644,3500.0
2014-07-09 14:55:00,52.75,52.75,52.75,52.75,1100.0,39.3644,39.3644,39.3644,39.3644,1100.0
2014-07-09 15:00:00,52.74,52.75,52.73,52.74,600.0,39.3569,39.3644,39.3495,39.3569,600.0
2014-07-09 15:05:00,52.74,52.76,52.74,52.76,3100.0,39.3569,39.3719,39.3569,39.3719,3100.0
2014-07-09 15:10:00,52.76,52.79,52.75,52.77,6700.0,39.3719,39.3943,39.3644,39.3793,6700.0
2014-07-09 15:15:00,52.78,52.79,52.75,52.76,2000.0,39.3868,39.3943,39.3644,39.3719,2000.0
2014-07-09 15:20:00,52.75,52.76,52.75,52.76,3500.0,39.3644,39.3719,39.3644,39.3719,3500.0
2014-07-09 15:25:00,52.77,52.77,52.76,52.76,2400.0,39.3793,39.3793,39.3719,39.3719,2400.0
2014-07-09 15:30:00,52.77,52.77,52.76,52.77,2400.0,39.3793,39.3793,39.3719,39.3793,2400.0
2014-07-09 15:35:00,52.78,52.79,52.78,52.79,2100.0,39.3868,39.3943,39.3868,39.3943,2100.0
2014-07-09 15:40:00,52.79,52.79,52.77,52.78,5200.0,39.3943,39.3943,39.3793,39.3868,5200.0
2014-07-09 15:45:00,52.78,52.78,52.75,52.75,2500.0,39.3868,39.3868,39.3644,39.3644,2500.0
2014-07-09 15:50:00,52.75,52.75,52.73,52.74,6700.0,39.3644,39.3644,39.3495,39.3569,6700.0
2014-07-09 15:55:00,52.74,52.77,52.73,52.76,60100.0,39.3569,39.3793,39.3495,39.3719,60100.0
2014-07-10 09:30:00,52.03,52.03,51.91,51.91,28200.0,38.8271,38.8271,38.7376,38.7376,28200.0
2014-07-10 09:35:00,51.96,52.04,51.96,52.03,6700.0,38.7749,38.8346,38.7749,38.8271,6700.0
2014-07-10 09:40:00,52.04,52.04,52.01,52.02,4500.0,38.8346,38.8346,38.8122,38.8196,4500.0
2014-07-10 09:45:00,52.02,52.03,51.98,51.98,43200.0,38.8196,38.8271,38.7898,38.7898,43200.0
2014-07-10 09:50:00,51.99,52.05,51.99,52.04,9000.0,38.7973,38.842,38.7973,38.8346,9000.0
2014-07-10 09:55:00,52.04,52.05,52.01,52.04,4100.0,38.8346,38.842,38.8122,38.8346,4100.0
2014-07-10 10:00:00,52.02,52.03,52.01,52.02,5800.0,38.8196,38.8271,38.8122,38.8196,5800.0
2014-07-10 10:05:00,52.03,52.06,52.03,52.06,2800.0,38.8271,38.8495,38.8271,38.8495,2800.0
2014-07-10 10:10:00,52.06,52.06,52.06,52.06,100.0,38.8495,38.8495,38.8495,38.8495,100.0
2014-07-10 10:15:00,52.08,52.09,52.07,52.09,4500.0,38.8644,38.8719,38.857,38.8719,4500.0
2014-07-10 10:20:00,52.08,52.13,52.08,52.13,2100.0,38.8644,38.9017,38.8644,38.9017,2100.0
2014-07-10 10:25:00,52.13,52.13,52.11,52.12,2400.0,38.9017,38.9017,38.8868,38.8943,2400.0
2014-07-10 10:30:00,52.12,52.14,52.12,52.13,11000.0,38.8943,38.9092,38.8943,38.9017,11000.0
2014-07-10 10:35:00,52.13,52.15,52.13,52.13,3100.0,38.9017,38.9167,38.9017,38.9017,3100.0
2014-07-10 10:40:00,52.13,52.15,52.13,52.15,1000.0,38.9017,38.9167,38.9017,38.9167,1000.0
2014-07-10 10:45:00,52.17,52.21,52.17,52.21,4400.0,38.9316,38.9614,38.9316,38.9614,4400.0
2014-07-10 10:50:00,52.2,52.2,52.19,52.2,1800.0,38.954,38.954,38.9465,38.954,1800.0
2014-07-10 10:55:00,52.21,52.25,52.21,52.25,900.0,38.9614,38.9913,38.9614,38.9913,900.0
2014-07-10 11:00:00,52.26,52.28,52.25,52.27,4000.0,38.9987,39.0137,38.9913,39.0062,4000.0
2014-07-10 11:05:00,52.26,52.28,52.26,52.28,2700.0,38.9987,39.0137,38.9987,39.0137,2700.0
2014-07-10 11:10:00,52.28,52.3,52.27,52.28,21500.0,39.0137,39.0286,39.0062,39.0137,21500.0
2014-07-10 11:15:00,52.29,52.29,52.25,52.25,4100.0,39.0211,39.0211,38.9913,38.9913,4100.0
2014-07-10 11:20:00,52.25,52.25,52.25,52.25,100.0,38.9913,38.9913,38.9913,38.9913,100.0
2014-07-10 11:25:00,52.27,52.27,52.23,52.23,4700.0,39.0062,39.0062,38.9764,38.9764,4700.0
2014-07-10 11:30:00,52.24,52.25,52.23,52.25,52700.0,38.9838,38.9913,38.9764,38.9913,52700.0
2014-07-10 11:35:00,52.26,52.26,52.24,52.24,5500.0,38.9987,38.9987,38.9838,38.9838,5500.0
2014-07-10 11:40:00,52.25,52.26,52.25,52.26,800.0,38.9913,38.9987,38.9913,38.9987,800.0
2014-07-10 11:45:00,52.23,52.25,52.23,52.25,500.0,38.9764,38.9913,38.9764,38.9913,500.0
2014-07-10 11:50:00,52.27,52.29,52.26,52.27,5900.0,39.0062,39.0211,38.9987,39.0062,5900.0
2014-07-10 11:55:00,52.28,52.3,52.28,52.3,1400.0,39.0137,39.0286,39.0137,39.0286,1400.0
2014-07-10 12:00:00,52.29,52.31,52.29,52.31,1200.0,39.0211,39.0361,39.0211,39.0361,1200.0
2014-07-10 12:05:00,52.33,52.33,52.31,52.33,2900.0,39.051,39.051,39.0361,39.051,2900.0
2014-07-10 12:10:00,52.33,52.33,52.32,52.33,6700.0,39.051,39.051,39.0435,39.051,6700.0
2014-07-10 12:15:00,52.34,52.34,52.34,52.34,1100.0,39.0584,39.0584,39.0584,39.0584,1100.0
2014-07-10 12:20:00,52.35,52.37,52.35,52.36,500.0,39.0659,39.0808,39.0659,39.0734,500.0
2014-07-10 12:25:00,52.39,52.39,52.38,52.39,2300.0,39.0958,39.0958,39.0883,39.0958,2300.0
2014-07-10 12:30:00,52.39,52.41,52.39,52.41,12200.0,39.0958,39.1107,39.0958,39.1107,12200.0
2014-07-10 12:35:00,52.42,52.42,52.39,52.39,700.0,39.1181,39.1181,39.0958,39.0958,700.0
2014-07-10 12:40:00,52.4,52.4,52.39,52.4,1500.0,39.1032,39.1032,39.0958,39.1032,1500.0
2014-07-10 12:45:00,52.39,52.39,52.38,52.38,800.0,39.0958,39.0958,39.0883,39.0883,800.0
2014-07-10 12:50:00,52.37,52.4,52.37,52.4,3400.0,39.0808,39.1032,39.0808,39.1032,3400.0
2014-07-10 12:55:00,52.39,52.39,52.39,52.39,3100.0,39.0958,39.0958,39.0958,39.0958,3100.0
2014-07-10 13:00:00,52.39,52.4,52.39,52.39,1400.0,39.0958,39.1032,39.0958,39.0958,1400.0
2014-07-10 13:05:00,52.4,52.42,52.39,52.42,1900.0,39.1032,39.1181,39.0958,39.1181,1900.0
2014-07-10 13:10:00,52.41,52.42,52.41,52.42,600.0,39.1107,39.1181,39.1107,39.1181,600.0
2014-07-10 13:15:00,52.42,52.42,52.41,52.41,1900.0,39.1181,39.1181,39.1107,39.1107,1900.0
2014-07-10 13:20:00,52.42,52.46,52.41,52.46,5500.0,39.1181,39.148,39.1107,39.148,5500.0
2014-07-10 13:25:00,52.47,52.47,52.43,52.43,2400.0,39.1555,39.1555,39.1256,39.1256,2400.0
2014-07-10 13:30:00,52.45,52.45,52.45,52.45,200.0,39.1405,39.1405,39.1405,39.1405,200.0
2014-07-10 13:35:00,52.45,52.47,52.45,52.47,25700.0,39.1405,39.1555,39.1405,39.1555,25700.0
2014-07-10 13:40:00,52.47,52.48,52.47,52.48,1000.0,39.1555,39.1629,39.1555,39.1629,1000.0
2014-07-10 13:45:00,52.48,52.49,52.47,52.47,7700.0,39.1629,39.1704,39.1555,39.1555,7700.0
2014-07-10 13:50:00,52.47,52.48,52.47,52.48,600.0,39.1555,39.1629,39.1555,39.1629,600.0
2014-07-10 13:55:00,52.46,52.48,52.46,52.47,3400.0,39.148,39.1629,39.148,39.1555,3400.0
2014-07-10 14:00:00,52.47,52.48,52.47,52.47,2300.0,39.1555,39.1629,39.1555,39.1555,2300.0
2014-07-10 14:05:00,52.47,52.47,52.46,52.47,6200.0,39.1555,39.1555,39.148,39.1555,6200.0
2014-07-10 14:10:00,52.46,52.46,52.45,52.45,700.0,39.148,39.148,39.1405,39.1405,700.0
2014-07-10 14:15:00,52.45,52.46,52.44,52.44,4400.0,39.1405,39.148,39.1331,39.1331,4400.0
2014-07-10 14:20:00,52.45,52.46,52.44,52.46,1300.0,39.1405,39.148,39.1331,39.148,1300.0
2014-07-10 14:25:00,52.45,52.45,52.45,52.45,12600.0,39.1405,39.1405,39.1405,39.1405,12600.0
2014-07-10 14:30:00,52.45,52.45,52.4,52.41,2800.0,39.1405,39.1405,39.1032,39.1107,2800.0
2014-07-10 14:35:00,52.4,52.41,52.4,52.4,6000.0,39.1032,39.1107,39.1032,39.1032,6000.0
2014-07-10 14:40:00,52.41,52.41,52.37,52.37,5400.0,39.1107,39.1107,39.0808,39.0808,5400.0
2014-07-10 14:45:00,52.37,52.38,52.36,52.36,14800.0,39.0808,39.0883,39.0734,39.0734,14800.0
2014-07-10 14:50:00,52.37,52.4,52.37,52.4,3300.0,39.0808,39.1032,39.0808,39.1032,3300.0
2014-07-10 14:55:00,52.39,52.39,52.37,52.37,11500.0,39.0958,39.0958,39.0808,39.0808,11500.0
2014-07-10 15:00:00,52.36,52.37,52.35,52.35,18500.0,39.0734,39.0808,39.0659,39.0659,18500.0
2014-07-10 15:05:00,52.35,52.36,52.33,52.34,15600.0,39.0659,39.0734,39.051,39.0584,15600.0
2014-07-10 15:10:00,52.34,52.35,52.34,52.35,5200.0,39.0584,39.0659,39.0584,39.0659,5200.0
2014-07-10 15:15:00,52.35,52.36,52.35,52.36,10100.0,39.0659,39.0734,39.0659,39.0734,10100.0
2014-07-10 15:20:00,52.36,52.38,52.36,52.38,8700.0,39.0734,39.0883,39.0734,39.0883,8700.0
2014-07-10 15:25:00,52.38,52.4,52.38,52.4,12800.0,39.0883,39.1032,39.0883,39.1032,12800.0
2014-07-10 15:30:00,52.4,52.41,52.39,52.39,4000.0,39.1032,39.1107,39.0958,39.0958,4000.0
2014-07-10 15:35:00,52.41,52.41,52.4,52.41,500.0,39.1107,39.1107,39.1032,39.1107,500.0
2014-07-10 15:40:00,52.41,52.44,52.41,52.44,5100.0,39.1107,39.1331,39.1107,39.1331,5100.0
2014-07-10 15:45:00,52.44,52.45,52.43,52.44,4400.0,39.1331,39.1405,39.1256,39.1331,4400.0
2014-07-10 15:50:00,52.45,52.46,52.43,52.44,10400.0,39.1405,39.148,39.1256,39.1331,10400.0
2014-07-10 15:55:00,52.44,52.47,52.44,52.47,39500.0,39.1331,39.1555,39.1331,39.1555,39500.0
2014-07-11 09:30:00,52.32,52.34,52.29,52.31,30400.0,39.0435,39.0584,39.0211,39.0361,30400.0
2014-07-11 09:35:00,52.32,52.32,52.25,52.28,94900.0,39.0435,39.0435,38.9913,39.0137,94900.0
2014-07-11 09:40:00,52.26,52.29,52.25,52.26,20700.0,38.9987,39.0211,38.9913,38.9987,20700.0
2014-07-11 09:45:00,52.27,52.27,52.25,52.25,2100.0,39.0062,39.0062,38.9913,38.9913,2100.0
2014-07-11 09:50:00,52.26,52.29,52.26,52.28,2300.0,38.9987,39.0211,38.9987,39.0137,2300.0
2014-07-11 09:55:00,52.29,52.32,52.29,52.31,5700.0,39.0211,39.0435,39.0211,39.0361,5700.0
2014-07-11 10:00:00,52.31,52.31,52.29,52.29,1400.0,39.0361,39.0361,39.0211,39.0211,1400.0
2014-07-11 10:05:00,52.29,52.33,52.29,52.31,3500.0,39.0211,39.051,39.0211,39.0361,3500.0
2014-07-11 10:10:00,52.32,52.34,52.31,52.34,1700.0,39.0435,39.0584,39.0361,39.0584,1700.0
2014-07-11 10:15:00,52.34,52.37,52.34,52.36,2100.0,39.0584,39.0808,39.0584,39.0734,2100.0
2014-07-11 10:20:00,52.37,52.37,52.36,52.36,1400.0,39.0808,39.0808,39.0734,39.0734,1400.0
2014-07-11 10:25:00,52.37,52.37,52.34,52.34,4100.0,39.0808,39.0808,39.0584,39.0584,4100.0
2014-07-11 10:30:00,52.35,52.35,52.33,52.35,1300.0,39.0659,39.0659,39.051,39.0659,1300.0
2014-07-11 10:35:00,52.33,52.33,52.31,52.32,2600.0,39.051,39.051,39.0361,39.0435,2600.0
2014-07-11 10:40:00,52.31,52.34,52.29,52.33,14500.0,39.0361,39.0584,39.0211,39.051,14500.0
2014-07-11 10:45:00,52.35,52.38,52.35,52.37,7400.0,39.0659,39.0883,39.0659,39.0808,7400.0
2014-07-11 10:50:00,52.37,52.39,52.37,52.37,1600.0,39.0808,39.0958,39.0808,39.0808,1600.0
2014-07-11 10:55:00,52.36,52.37,52.35,52.37,900.0,39.0734,39.0808,39.0659,39.0808,900.0
2014-07-11 11:00:00,52.37,52.37,52.35,52.36,3800.0,39.0808,39.0808,39.0659,39.0734,3800.0
2014-07-11 11:05:00,52.36,52.37,52.36,52.37,500.0,39.0734,39.0808,39.0734,39.0808,500.0
2014-07-11 11:10:00,52.37,52.38,52.37,52.38,300.0,39.0808,39.0883,39.0808,39.0883,300.0
2014-07-11 11:15:00,52.38,52.38,52.37,52.37,200.0,39.0883,39.0883,39.0808,39.0808,200.0
2014-07-11 11:20:00,52.37,52.37,52.34,52.35,5600.0,39.0808,39.0808,39.0584,39.0659,5600.0
2014-07-11 11:25:00,52.34,52.35,52.34,52.35,1300.0,39.0584,39.0659,39.0584,39.0659,1300.0
2014-07-11 11:30:00,52.38,52.42,52.38,52.42,2600.0,39.0883,39.1181,39.0883,39.1181,2600.0
2014-07-11 11:35:00,52.41,52.41,52.4,52.4,600.0,39.1107,39.1107,39.1032,39.1032,600.0
2014-07-11 11:40:00,52.4,52.42,52.4,52.4,4400.0,39.1032,39.1181,39.1032,39.1032,4400.0
2014-07-11 11:45:00,52.39,52.4,52.39,52.4,1700.0,39.0958,39.1032,39.0958,39.1032,1700.0
2014-07-11 11:50:00,52.39,52.4,52.37,52.4,1600.0,39.0958,39.1032,39.0808,39.1032,1600.0
2014-07-11 11:55:00,52.41,52.41,52.39,52.39,1600.0,39.1107,39.1107,39.0958,39.0958,1600.0
2014-07-11 12:00:00,52.36,52.37,52.36,52.37,1200.0,39.0734,39.0808,39.0734,39.0808,1200.0
2014-07-11 12:05:00,52.38,52.38,52.38,52.38,100.0,39.0883,39.0883,39.0883,39.0883,100.0
2014-07-11 12:10:00,52.39,52.39,52.37,52.37,24100.0,39.0958,39.0958,39.0808,39.0808,24100.0
2014-07-11 12:15:00,52.38,52.38,52.37,52.37,400.0,39.0883,39.0883,39.0808,39.0808,400.0
2014-07-11 12:20:00,52.38,52.38,52.36,52.36,1000.0,39.0883,39.0883,39.0734,39.0734,1000.0
2014-07-11 12:25:00,52.37,52.37,52.35,52.37,6100.0,39.0808,39.0808,39.0659,39.0808,6100.0
2014-07-11 12:30:00,52.37,52.37,52.36,52.36,900.0,39.0808,39.0808,39.0734,39.0734,900.0
2014-07-11 12:35:00,52.36,52.36,52.36,52.36,0.0,39.0734,39.0734,39.0734,39.0734,0.0
2014-07-11 12:40:00,52.36,52.36,52.35,52.35,7400.0,39.0734,39.0734,39.0659,39.0659,7400.0
2014-07-11 12:45:00,52.36,52.36,52.35,52.35,2900.0,39.0734,39.0734,39.0659,39.0659,2900.0
2014-07-11 12:50:00,52.35,52.36,52.35,52.36,3800.0,39.0659,39.0734,39.0659,39.0734,3800.0
2014-07-11 12:55:00,52.37,52.38,52.37,52.38,200.0,39.0808,39.0883,39.0808,39.0883,200.0
2014-07-11 13:00:00,52.38,52.4,52.38,52.38,2900.0,39.0883,39.1032,39.0883,39.0883,2900.0
2014-07-11 13:05:00,52.39,52.39,52.39,52.39,900.0,39.0958,39.0958,39.0958,39.0958,900.0
2014-07-11 13:10:00,52.38,52.38,52.37,52.37,1700.0,39.0883,39.0883,39.0808,39.0808,1700.0
2014-07-11 13:15:00,52.39,52.41,52.39,52.4,50300.0,39.0958,39.1107,39.0958,39.1032,50300.0
2014-07-11 13:20:00,52.4,52.41,52.39,52.39,14500.0,39.1032,39.1107,39.0958,39.0958,14500.0
2014-07-11 13:25:00,52.39,52.39,52.39,52.39,1600.0,39.0958,39.0958,39.0958,39.0958,1600.0
2014-07-11 13:30:00,52.4,52.41,52.39,52.39,8000.0,39.1032,39.1107,39.0958,39.0958,8000.0
2014-07-11 13:35:00,52.4,52.4,52.38,52.38,1600.0,39.1032,39.1032,39.0883,39.0883,1600.0
2014-07-11 13:40:00,52.38,52.39,52.37,52.39,1400.0,39.0883,39.0958,39.0808,39.0958,1400.0
2014-07-11 13:45:00,52.39,52.4,52.39,52.4,2200.0,39.0958,39.1032,39.0958,39.1032,2200.0
2014-07-11 13:50:00,52.39,52.41,52.39,52.41,9300.0,39.0958,39.1107,39.0958,39.1107,9300.0
2014-07-11 13:55:00,52.39,52.39,52.39,52.39,800.0,39.0958,39.0958,39.0958,39.0958,800.0
2014-07-11 14:00:00,52.4,52.41,52.39,52.4,13300.0,39.1032,39.1107,39.0958,39.1032,13300.0
2014-07-11 14:05:00,52.4,52.43,52.4,52.43,13600.0,39.1032,39.1256,39.1032,39.1256,13600.0
2014-07-11 14:10:00,52.43,52.44,52.43,52.44,13300.0,39.1256,39.1331,39.1256,39.1331,13300.0
2014-07-11 14:15:00,52.44,52.44,52.42,52.43,12500.0,39.1331,39.1331,39.1181,39.1256,12500.0
2014-07-11 14:20:00,52.43,52.44,52.43,52.44,12000.0,39.1256,39.1331,39.1256,39.1331,12000.0
2014-07-11 14:25:00,52.44,52.45,52.44,52.45,14600.0,39.1331,39.1405,39.1331,39.1405,14600.0
2014-07-11 14:30:00,52.45,52.46,52.44,52.46,13900.0,39.1405,39.148,39.1331,39.148,13900.0
2014-07-11 14:35:00,52.47,52.48,52.46,52.47,13600.0,39.1555,39.1629,39.148,39.1555,13600.0
2014-07-11 14:40:00,52.47,52.47,52.45,52.45,20900.0,39.1555,39.1555,39.1405,39.1405,20900.0
2014-07-11 14:45:00,52.46,52.46,52.45,52.45,14300.0,39.148,39.148,39.1405,39.1405,14300.0
2014-07-11 14:50:00,52.45,52.46,52.43,52.43,15800.0,39.1405,39.148,39.1256,39.1256,15800.0
2014-07-11 14:55:00,52.44,52.44,52.43,52.44,13600.0,39.1331,39.1331,39.1256,39.1331,13600.0
2014-07-11 15:00:00,52.44,52.45,52.43,52.45,19300.0,39.1331,39.1405,39.1256,39.1405,19300.0
2014-07-11 15:05:00,52.45,52.45,52.44,52.45,13900.0,39.1405,39.1405,39.1331,39.1405,13900.0
2014-07-11 15:10:00,52.45,52.45,52.45,52.45,11600.0,39.1405,39.1405,39.1405,39.1405,11600.0
2014-07-11 15:15:00,52.45,52.45,52.43,52.45,12400.0,39.1405,39.1405,39.1256,39.1405,12400.0
2014-07-11 15:20:00,52.45,52.46,52.44,52.45,11400.0,39.1405,39.148,39.1331,39.1405,11400.0
2014-07-11 15:25:00,52.45,52.47,52.45,52.47,16600.0,39.1405,39.1555,39.1405,39.1555,16600.0
2014-07-11 15:30:00,52.47,52.48,52.46,52.48,13100.0,39.1555,39.1629,39.148,39.1629,13100.0
2014-07-11 15:35:00,52.48,52.5,52.47,52.5,14400.0,39.1629,39.1778,39.1555,39.1778,14400.0
2014-07-11 15:40:00,52.5,52.5,52.49,52.49,12400.0,39.1778,39.1778,39.1704,39.1704,12400.0
2014-07-11 15:45:00,52.48,52.48,52.46,52.46,13800.0,39.1629,39.1629,39.148,39.148,13800.0
2014-07-11 15:50:00,52.46,52.47,52.45,52.47,20200.0,39.148,39.1555,39.1405,39.1555,20200.0
2014-07-11 15:55:00,52.47,52.47,52.43,52.45,25800.0,39.1555,39.1555,39.1256,39.1405,25800.0
2014-07-14 09:30:00,52.75,52.75,52.71,52.72,22900.0,39.3644,39.3644,39.3346,39.342,22900.0
2014-07-14 09:35:00,52.7,52.7,52.66,52.68,7600.0,39.3271,39.3271,39.2972,39.3122,7600.0
2014-07-14 09:40:00,52.68,52.69,52.66,52.66,5100.0,39.3122,39.3196,39.2972,39.2972,5100.0
2014-07-14 09:45:00,52.68,52.74,52.67,52.71,15900.0,39.3122,39.3569,39.3047,39.3346,15900.0
2014-07-14 09:50:00,52.73,52.73,52.7,52.72,2300.0,39.3495,39.3495,39.3271,39.342,2300.0
2014-07-14 09:55:00,52.7,52.7,52.7,52.7,1500.0,39.3271,39.3271,39.3271,39.3271,1500.0
2014-07-14 10:00:00,52.7,52.71,52.7,52.7,10600.0,39.3271,39.3346,39.3271,39.3271,10600.0
2014-07-14 10:05:00,52.73,52.73,52.69,52.69,11300.0,39.3495,39.3495,39.3196,39.3196,11300.0
2014-07-14 10:10:00,52.71,52.71,52.69,52.7,4500.0,39.3346,39.3346,39.3196,39.3271,4500.0
2014-07-14 10:15:00,52.71,52.72,52.7,52.72,1700.0,39.3346,39.342,39.3271,39.342,1700.0
2014-07-14 10:20:00,52.71,52.72,52.71,52.72,1800.0,39.3346,39.342,39.3346,39.342,1800.0
2014-07-14 10:25:00,52.75,52.75,52.74,52.75,8300.0,39.3644,39.3644,39.3569,39.3644,8300.0
2014-07-14 10:30:00,52.75,52.78,52.75,52.78,500.0,39.3644,39.3868,39.3644,39.3868,500.0
2014-07-14 10:35:00,52.78,52.78,52.77,52.77,1000.0,39.3868,39.3868,39.3793,39.3793,1000.0
2014-07-14 10:40:00,52.78,52.78,52.77,52.77,5100.0,39.3868,39.3868,39.3793,39.3793,5100.0
2014-07-14 10:45:00,52.77,52.78,52.77,52.77,1000.0,39.3793,39.3868,39.3793,39.3793,1000.0
2014-07-14 10:50:00,52.77,52.78,52.77,52.77,2100.0,39.3793,39.3868,39.3793,39.3793,2100.0
2014-07-14 10:55:00,52.78,52.78,52.77,52.77,800.0,39.3868,39.3868,39.3793,39.3793,800.0
2014-07-14 11:00:00,52.78,52.79,52.78,52.79,800.0,39.3868,39.3943,39.3868,39.3943,800.0
2014-07-14 11:05:00,52.79,52.79,52.78,52.78,1700.0,39.3943,39.3943,39.3868,39.3868,1700.0
2014-07-14 11:10:00,52.79,52.79,52.78,52.78,800.0,39.3943,39.3943,39.3868,39.3868,800.0
2014-07-14 11:15:00,52.78,52.79,52.76,52.76,1000.0,39.3868,39.3943,39.3719,39.3719,1000.0
2014-07-14 11:20:00,52.77,52.77,52.77,52.77,400.0,39.3793,39.3793,39.3793,39.3793,400.0
2014-07-14 11:25:00,52.77,52.78,52.77,52.78,1300.0,39.3793,39.3868,39.3793,39.3868,1300.0
2014-07-14 11:30:00,52.78,52.78,52.77,52.77,1300.0,39.3868,39.3868,39.3793,39.3793,1300.0
2014-07-14 11:35:00,52.77,52.77,52.76,52.77,2500.0,39.3793,39.3793,39.3719,39.3793,2500.0
2014-07-14 11:40:00,52.77,52.78,52.77,52.78,4600.0,39.3793,39.3868,39.3793,39.3868,4600.0
2014-07-14 11:45:00,52.78,52.79,52.77,52.78,1300.0,39.3868,39.3943,39.3793,39.3868,1300.0
2014-07-14 11:50:00,52.78,52.78,52.78,52.78,100.0,39.3868,39.3868,39.3868,39.3868,100.0
2014-07-14 11:55:00,52.78,52.79,52.78,52.79,2200.0,39.3868,39.3943,39.3868,39.3943,2200.0
2014-07-14 12:00:00,52.79,52.79,52.77,52.78,3600.0,39.3943,39.3943,39.3793,39.3868,3600.0
2014-07-14 12:05:00,52.78,52.78,52.78,52.78,2100.0,39.3868,39.3868,39.3868,39.3868,2100.0
2014-07-14 12:10:00,52.78,52.78,52.76,52.76,2900.0,39.3868,39.3868,39.3719,39.3719,2900.0
2014-07-14 12:15:00,52.76,52.76,52.76,52.76,400.0,39.3719,39.3719,39.3719,39.3719,400.0
2014-07-14 12:20:00,52.77,52.78,52.77,52.77,1800.0,39.3793,39.3868,39.3793,39.3793,1800.0
2014-07-14 12:25:00,52.76,52.77,52.76,52.77,1800.0,39.3719,39.3793,39.3719,39.3793,1800.0
2014-07-14 12:30:00,52.77,52.78,52.77,52.78,3500.0,39.3793,39.3868,39.3793,39.3868,3500.0
2014-07-14 12:35:00,52.76,52.77,52.76,52.77,200.0,39.3719,39.3793,39.3719,39.3793,200.0
2014-07-14 12:40:00,52.77,52.78,52.77,52.78,7500.0,39.3793,39.3868,39.3793,39.3868,7500.0
2014-07-14 12:45:00,52.76,52.77,52.76,52.76,1200.0,39.3719,39.3793,39.3719,39.3719,1200.0
2014-07-14 12:50:00,52.76,52.76,52.75,52.75,3100.0,39.3719,39.3719,39.3644,39.3644,3100.0
2014-07-14 12:55:00,52.75,52.78,52.75,52.78,231000.0,39.3644,39.3868,39.3644,39.3868,231000.0
2014-07-14 13:00:00,52.78,52.78,52.78,52.78,687000.0,39.3868,39.3868,39.3868,39.3868,687000.0
2014-07-14 13:05:00,52.79,52.81,52.78,52.81,840500.0,39.3943,39.4092,39.3868,39.4092,840500.0
2014-07-14 13:10:00,52.81,52.82,52.81,52.81,572400.0,39.4092,39.4166,39.4092,39.4092,572400.0
2014-07-14 13:15:00,52.82,52.82,52.81,52.81,10500.0,39.4166,39.4166,39.4092,39.4092,10500.0
2014-07-14 13:20:00,52.81,52.81,52.81,52.81,300.0,39.4092,39.4092,39.4092,39.4092,300.0
2014-07-14 13:25:00,52.8,52.8,52.8,52.8,2300.0,39.4017,39.4017,39.4017,39.4017,2300.0
2014-07-14 13:30:00,52.81,52.81,52.8,52.81,8200.0,39.4092,39.4092,39.4017,39.4092,8200.0
2014-07-14 13:35:00,52.81,52.81,52.8,52.8,3900.0,39.4092,39.4092,39.4017,39.4017,3900.0
2014-07-14 13:40:00,52.8,52.8,52.8,52.8,300.0,39.4017,39.4017,39.4017,39.4017,300.0
2014-07-14 13:45:00,52.8,52.8,52.8,52.8,100.0,39.4017,39.4017,39.4017,39.4017,100.0
2014-07-14 13:50:00,52.8,52.8,52.79,52.8,3500.0,39.4017,39.4017,39.3943,39.4017,3500.0
2014-07-14 13:55:00,52.79,52.79,52.79,52.79,1100.0,39.3943,39.3943,39.3943,39.3943,1100.0
2014-07-14 14:00:00,52.78,52.79,52.78,52.79,1000.0,39.3868,39.3943,39.3868,39.3943,1000.0
2014-07-14 14:05:00,52.78,52.79,52.78,52.78,1600.0,39.3868,39.3943,39.3868,39.3868,1600.0
2014-07-14 14:10:00,52.78,52.79,52.78,52.78,5900.0,39.3868,39.3943,39.3868,39.3868,5900.0
2014-07-14 14:15:00,52.78,52.79,52.78,52.78,2300.0,39.3868,39.3943,39.3868,39.3868,2300.0
2014-07-14 14:20:00,52.78,52.78,52.78,52.78,1600.0,39.3868,39.3868,39.3868,39.3868,1600.0
2014-07-14 14:25:00,52.78,52.79,52.78,52.78,18300.0,39.3868,39.3943,39.3868,39.3868,18300.0
2014-07-14 14:30:00,52.77,52.78,52.77,52.77,1800.0,39.3793,39.3868,39.3793,39.3793,1800.0
2014-07-14 14:35:00,52.77,52.79,52.77,52.79,5300.0,39.3793,39.3943,39.3793,39.3943,5300.0
2014-07-14 14:40:00,52.79,52.81,52.78,52.81,3200.0,39.3943,39.4092,39.3868,39.4092,3200.0
2014-07-14 14:45:00,52.81,52.82,52.81,52.82,5400.0,39.4092,39.4166,39.4092,39.4166,5400.0
2014-07-14 14:50:00,52.81,52.82,52.81,52.82,1700.0,39.4092,39.4166,39.4092,39.4166,1700.0
2014-07-14 14:55:00,52.82,52.83,52.82,52.82,400.0,39.4166,39.4241,39.4166,39.4166,400.0
2014-07-14 15:00:00,52.82,52.83,52.82,52.83,800.0,39.4166,39.4241,39.4166,39.4241,800.0
2014-07-14 15:05:00,52.82,52.82,52.82,52.82,700.0,39.4166,39.4166,39.4166,39.4166,700.0
2014-07-14 15:10:00,52.82,52.82,52.8,52.8,7800.0,39.4166,39.4166,39.4017,39.4017,7800.0
2014-07-14 15:15:00,52.81,52.81,52.79,52.8,2300.0,39.4092,39.4092,39.3943,39.4017,2300.0
2014-07-14 15:20:00,52.79,52.8,52.79,52.79,3600.0,39.3943,39.4017,39.3943,39.3943,3600.0
2014-07-14 15:25:00,52.8,52.81,52.79,52.81,6100.0,39.4017,39.4092,39.3943,39.4092,6100.0
2014-07-14 15:30:00,52.81,52.83,52.81,52.82,4000.0,39.4092,39.4241,39.4092,39.4166,4000.0
2014-07-14 15:35:00,52.82,52.83,52.81,52.82,4800.0,39.4166,39.4241,39.4092,39.4166,4800.0
2014-07-14 15:40:00,52.83,52.83,52.78,52.8,52900.0,39.4241,39.4241,39.3868,39.4017,52900.0
2014-07-14 15:45:00,52.8,52.81,52.79,52.8,1100.0,39.4017,39.4092,39.3943,39.4017,1100.0
2014-07-14 15:50:00,52.8,52.8,52.8,52.8,1700.0,39.4017,39.4017,39.4017,39.4017,1700.0
2014-07-14 15:55:00,52.8,52.82,52.79,52.82,4100.0,39.4017,39.4166,39.3943,39.4166,4100.0
2014-07-15 09:30:00,52.9,52.91,52.85,52.85,3600.0,39.4763,39.4838,39.439,39.439,3600.0
2014-07-15 09:35:00,52.89,52.89,52.87,52.89,9500.0,39.4689,39.4689,39.454,39.4689,9500.0
2014-07-15 09:40:00,52.9,52.9,52.9,52.9,2200.0,39.4763,39.4763,39.4763,39.4763,2200.0
2014-07-15 09:45:00,52.9,52.91,52.9,52.91,16100.0,39.4763,39.4838,39.4763,39.4838,16100.0
2014-07-15 09:50:00,52.89,52.89,52.84,52.85,4300.0,39.4689,39.4689,39.4316,39.439,4300.0
2014-07-15 09:55:00,52.84,52.84,52.82,52.82,2000.0,39.4316,39.4316,39.4166,39.4166,2000.0
2014-07-15 10:00:00,52.83,52.9,52.83,52.89,5200.0,39.4241,39.4763,39.4241,39.4689,5200.0
2014-07-15 10:05:00,52.87,52.9,52.87,52.9,1000.0,39.454,39.4763,39.454,39.4763,1000.0
2014-07-15 10:10:00,52.89,52.9,52.82,52.82,6800.0,39.4689,39.4763,39.4166,39.4166,6800.0
2014-07-15 10:15:00,52.82,52.83,52.82,52.83,22600.0,39.4166,39.4241,39.4166,39.4241,22600.0
2014-07-15 10:20:00,52.84,52.86,52.83,52.84,6800.0,39.4316,39.4465,39.4241,39.4316,6800.0
2014-07-15 10:25:00,52.84,52.84,52.81,52.81,2200.0,39.4316,39.4316,39.4092,39.4092,2200.0
2014-07-15 10:30:00,52.8,52.82,52.78,52.78,1300.0,39.4017,39.4166,39.3868,39.3868,1300.0
2014-07-15 10:35:00,52.79,52.79,52.72,52.72,1100.0,39.3943,39.3943,39.342,39.342,1100.0
2014-07-15 10:40:00,52.68,52.68,52.64,52.65,7700.0,39.3122,39.3122,39.2823,39.2898,7700.0
2014-07-15 10:45:00,52.67,52.67,52.61,52.61,2700.0,39.3047,39.3047,39.2599,39.2599,2700.0
2014-07-15 10:50:00,52.61,52.65,52.61,52.65,5800.0,39.2599,39.2898,39.2599,39.2898,5800.0
2014-07-15 10:55:00,52.65,52.65,52.64,52.65,4200.0,39.2898,39.2898,39.2823,39.2898,4200.0
2014-07-15 11:00:00,52.62,52.63,52.62,52.62,500.0,39.2674,39.2749,39.2674,39.2674,500.0
2014-07-15 11:05:00,52.62,52.64,52.62,52.64,1100.0,39.2674,39.2823,39.2674,39.2823,1100.0
2014-07-15 11:10:00,52.66,52.68,52.66,52.66,6000.0,39.2972,39.3122,39.2972,39.2972,6000.0
2014-07-15 11:15:00,52.66,52.68,52.65,52.67,1800.0,39.2972,39.3122,39.2898,39.3047,1800.0
2014-07-15 11:20:00,52.65,52.68,52.65,52.67,600.0,39.2898,39.3122,39.2898,39.3047,600.0
2014-07-15 11:25:00,52.66,52.66,52.65,52.65,300.0,39.2972,39.2972,39.2898,39.2898,300.0
2014-07-15 11:30:00,52.63,52.63,52.61,52.61,200.0,39.2749,39.2749,39.2599,39.2599,200.0
2014-07-15 11:35:00,52.62,52.62,52.6,52.61,1400.0,39.2674,39.2674,39.2525,39.2599,1400.0
2014-07-15 11:40:00,52.61,52.62,52.61,52.61,1300.0,39.2599,39.2674,39.2599,39.2599,1300.0
2014-07-15 11:45:00,52.59,52.6,52.58,52.6,4100.0,39.245,39.2525,39.2375,39.2525,4100.0
2014-07-15 11:50:00,52.6,52.61,52.6,52.6,1400.0,39.2525,39.2599,39.2525,39.2525,1400.0
2014-07-15 11:55:00,52.59,52.6,52.54,52.55,9100.0,39.245,39.2525,39.2077,39.2152,9100.0
2014-07-15 12:00:00,52.55,52.56,52.54,52.54,6300.0,39.2152,39.2226,39.2077,39.2077,6300.0
2014-07-15 12:05:00,52.53,52.6,52.53,52.6,3200.0,39.2002,39.2525,39.2002,39.2525,3200.0
2014-07-15 12:10:00,52.6,52.61,52.6,52.61,400.0,39.2525,39.2599,39.2525,39.2599,400.0
2014-07-15 12:15:00,52.61,52.62,52.61,52.62,300.0,39.2599,39.2674,39.2599,39.2674,300.0
2014-07-15 12:20:00,52.62,52.62,52.62,52.62,800.0,39.2674,39.2674,39.2674,39.2674,800.0
2014-07-15 12:25:00,52.66,52.66,52.66,52.66,100.0,39.2972,39.2972,39.2972,39.2972,100.0
2014-07-15 12:30:00,52.67,52.67,52.64,52.64,300.0,39.3047,39.3047,39.2823,39.2823,300.0
2014-07-15 12:35:00,52.68,52.68,52.67,52.67,400.0,39.3122,39.3122,39.3047,39.3047,400.0
2014-07-15 12:40:00,52.7,52.7,52.68,52.68,10900.0,39.3271,39.3271,39.3122,39.3122,10900.0
2014-07-15 12:45:00,52.69,52.69,52.67,52.68,6100.0,39.3196,39.3196,39.3047,39.3122,6100.0
2014-07-15 12:50:00,52.7,52.7,52.69,52.69,3300.0,39.3271,39.3271,39.3196,39.3196,3300.0
2014-07-15 12:55:00,52.69,52.7,52.67,52.67,4600.0,39.3196,39.3271,39.3047,39.3047,4600.0
2014-07-15 13:00:00,52.67,52.67,52.67,52.67,200.0,39.3047,39.3047,39.3047,39.3047,200.0
2014-07-15 13:05:00,52.68,52.7,52.68,52.7,5200.0,39.3122,39.3271,39.3122,39.3271,5200.0
2014-07-15 13:10:00,52.68,52.7,52.68,52.7,200.0,39.3122,39.3271,39.3122,39.3271,200.0
2014-07-15 13:15:00,52.75,52.77,52.74,52.77,6100.0,39.3644,39.3793,39.3569,39.3793,6100.0
2014-07-15 13:20:00,52.77,52.77,52.75,52.76,2200.0,39.3793,39.3793,39.3644,39.3719,2200.0
2014-07-15 13:25:00,52.74,52.75,52.74,52.75,4600.0,39.3569,39.3644,39.3569,39.3644,4600.0
2014-07-15 13:30:00,52.76,52.76,52.74,52.76,6200.0,39.3719,39.3719,39.3569,39.3719,6200.0
2014-07-15 13:35:00,52.75,52.75,52.74,52.74,2500.0,39.3644,39.3644,39.3569,39.3569,2500.0
2014-07-15 13:40:00,52.75,52.76,52.75,52.76,2100.0,39.3644,39.3719,39.3644,39.3719,2100.0
2014-07-15 13:45:00,52.75,52.77,52.75,52.77,2400.0,39.3644,39.3793,39.3644,39.3793,2400.0
2014-07-15 13:50:00,52.76,52.76,52.74,52.74,1400.0,39.3719,39.3719,39.3569,39.3569,1400.0
2014-07-15 13:55:00,52.73,52.73,52.72,52.73,4900.0,39.3495,39.3495,39.342,39.3495,4900.0
2014-07-15 14:00:00,52.73,52.74,52.72,52.73,4700.0,39.3495,39.3569,39.342,39.3495,4700.0
2014-07-15 14:05:00,52.74,52.75,52.72,52.75,4700.0,39.3569,39.3644,39.342,39.3644,4700.0
2014-07-15 14:10:00,52.75,52.77,52.75,52.75,800.0,39.3644,39.3793,39.3644,39.3644,800.0
2014-07-15 14:15:00,52.78,52.82,52.78,52.8,5600.0,39.3868,39.4166,39.3868,39.4017,5600.0
2014-07-15 14:20:00,52.83,52.84,52.83,52.83,1100.0,39.4241,39.4316,39.4241,39.4241,1100.0
2014-07-15 14:25:00,52.83,52.83,52.81,52.81,1800.0,39.4241,39.4241,39.4092,39.4092,1800.0
2014-07-15 14:30:00,52.82,52.82,52.79,52.79,3800.0,39.4166,39.4166,39.3943,39.3943,3800.0
2014-07-15 14:35:00,52.8,52.81,52.8,52.81,500.0,39.4017,39.4092,39.4017,39.4092,500.0
2014-07-15 14:40:00,52.8,52.82,52.8,52.82,600.0,39.4017,39.4166,39.4017,39.4166,600.0
2014-07-15 14:45:00,52.81,52.83,52.8,52.83,6500.0,39.4092,39.4241,39.4017,39.4241,6500.0
2014-07-15 14:50:00,52.82,52.84,52.82,52.84,4600.0,39.4166,39.4316,39.4166,39.4316,4600.0
2014-07-15 14:55:00,52.84,52.84,52.83,52.84,12400.0,39.4316,39.4316,39.4241,39.4316,12400.0
2014-07-15 15:00:00,52.83,52.83,52.8,52.8,2600.0,39.4241,39.4241,39.4017,39.4017,2600.0
2014-07-15 15:05:00,52.79,52.8,52.78,52.8,1300.0,39.3943,39.4017,39.3868,39.4017,1300.0
2014-07-15 15:10:00,52.77,52.79,52.76,52.79,4600.0,39.3793,39.3943,39.3719,39.3943,4600.0
2014-07-15 15:15:00,52.8,52.8,52.78,52.8,1000.0,39.4017,39.4017,39.3868,39.4017,1000.0
2014-07-15 15:20:00,52.78,52.78,52.78,52.78,1300.0,39.3868,39.3868,39.3868,39.3868,1300.0
2014-07-15 15:25:00,52.78,52.8,52.78,52.8,5000.0,39.3868,39.4017,39.3868,39.4017,5000.0
2014-07-15 15:30:00,52.79,52.8,52.79,52.8,2000.0,39.3943,39.4017,39.3943,39.4017,2000.0
2014-07-15 15:35:00,52.8,52.81,52.79,52.79,2700.0,39.4017,39.4092,39.3943,39.3943,2700.0
2014-07-15 15:40:00,52.79,52.8,52.79,52.8,1900.0,39.3943,39.4017,39.3943,39.4017,1900.0
2014-07-15 15:45:00,52.8,52.8,52.78,52.79,8600.0,39.4017,39.4017,39.3868,39.3943,8600.0
2014-07-15 15:50:00,52.78,52.78,52.74,52.75,11100.0,39.3868,39.3868,39.3569,39.3644,11100.0
2014-07-15 15:55:00,52.75,52.77,52.74,52.77,13000.0,39.3644,39.3793,39.3569,39.3793,13000.0
2014-07-16 09:30:00,53.07,53.07,53.05,53.07,16200.0,39.6032,39.6032,39.5883,39.6032,16200.0
2014-07-16 09:35:00,53.07,53.07,53.03,53.03,4200.0,39.6032,39.6032,39.5734,39.5734,4200.0
2014-07-16 09:40:00,53.05,53.05,53.01,53.02,5900.0,39.5883,39.5883,39.5584,39.5659,5900.0
2014-07-16 09:45:00,53.01,53.02,52.99,52.99,2900.0,39.5584,39.5659,39.5435,39.5435,2900.0
2014-07-16 09:50:00,53.0,53.0,52.98,52.99,5900.0,39.551,39.551,39.536,39.5435,5900.0
2014-07-16 09:55:00,52.99,53.0,52.98,52.99,2400.0,39.5435,39.551,39.536,39.5435,2400.0
2014-07-16 10:00:00,52.98,53.01,52.97,52.97,6600.0,39.536,39.5584,39.5286,39.5286,6600.0
2014-07-16 10:05:00,52.96,52.98,52.96,52.97,7100.0,39.5211,39.536,39.5211,39.5286,7100.0
2014-07-16 10:10:00,52.97,52.97,52.94,52.94,25300.0,39.5286,39.5286,39.5062,39.5062,25300.0
2014-07-16 10:15:00,52.93,52.94,52.91,52.92,39900.0,39.4987,39.5062,39.4838,39.4913,39900.0
2014-07-16 10:20:00,52.94,52.95,52.92,52.94,3800.0,39.5062,39.5137,39.4913,39.5062,3800.0
2014-07-16 10:25:00,52.94,52.95,52.92,52.94,2800.0,39.5062,39.5137,39.4913,39.5062,2800.0
2014-07-16 10:30:00,52.93,52.94,52.91,52.91,7200.0,39.4987,39.5062,39.4838,39.4838,7200.0
2014-07-16 10:35:00,52.9,52.92,52.9,52.9,3600.0,39.4763,39.4913,39.4763,39.4763,3600.0
2014-07-16 10:40:00,52.9,52.92,52.89,52.9,10800.0,39.4763,39.4913,39.4689,39.4763,10800.0
2014-07-16 10:45:00,52.91,52.91,52.87,52.89,5000.0,39.4838,39.4838,39.454,39.4689,5000.0
2014-07-16 10:50:00,52.88,52.88,52.85,52.87,1300.0,39.4614,39.4614,39.439,39.454,1300.0
2014-07-16 10:55:00,52.88,52.88,52.87,52.87,1600.0,39.4614,39.4614,39.454,39.454,1600.0
2014-07-16 11:00:00,52.88,52.89,52.88,52.89,3900.0,39.4614,39.4689,39.4614,39.4689,3900.0
2014-07-16 11:05:00,52.89,52.91,52.89,52.9,9300.0,39.4689,39.4838,39.4689,39.4763,9300.0
2014-07-16 11:10:00,52.89,52.92,52.89,52.91,11700.0,39.4689,39.4913,39.4689,39.4838,11700.0
2014-07-16 11:15:00,52.91,52.92,52.91,52.92,3800.0,39.4838,39.4913,39.4838,39.4913,3800.0
2014-07-16 11:20:00,52.91,52.92,52.91,52.92,5900.0,39.4838,39.4913,39.4838,39.4913,5900.0
2014-07-16 11:25:00,52.92,52.94,52.91,52.94,6800.0,39.4913,39.5062,39.4838,39.5062,6800.0
2014-07-16 11:30:00,52.93,52.93,52.93,52.93,1900.0,39.4987,39.4987,39.4987,39.4987,1900.0
2014-07-16 11:35:00,52.92,52.92,52.88,52.89,3600.0,39.4913,39.4913,39.4614,39.4689,3600.0
2014-07-16 11:40:00,52.89,52.91,52.89,52.9,7100.0,39.4689,39.4838,39.4689,39.4763,7100.0
2014-07-16 11:45:00,52.9,52.9,52.88,52.9,2800.0,39.4763,39.4763,39.4614,39.4763,2800.0
2014-07-16 11:50:00,52.9,52.9,52.87,52.87,2800.0,39.4763,39.4763,39.454,39.454,2800.0
2014-07-16 11:55:00,52.86,52.88,52.85,52.85,8500.0,39.4465,39.4614,39.439,39.439,8500.0
2014-07-16 12:00:00,52.86,52.88,52.86,52.88,7000.0,39.4465,39.4614,39.4465,39.4614,7000.0
2014-07-16 12:05:00,52.86,52.9,52.86,52.89,24100.0,39.4465,39.4763,39.4465,39.4689,24100.0
2014-07-16 12:10:00,52.89,52.89,52.88,52.89,1500.0,39.4689,39.4689,39.4614,39.4689,1500.0
2014-07-16 12:15:00,52.9,52.9,52.89,52.9,3600.0,39.4763,39.4763,39.4689,39.4763,3600.0
2014-07-16 12:20:00,52.91,52.91,52.91,52.91,1300.0,39.4838,39.4838,39.4838,39.4838,1300.0
2014-07-16 12:25:00,52.91,52.91,52.91,52.91,100.0,39.4838,39.4838,39.4838,39.4838,100.0
2014-07-16 12:30:00,52.92,52.92,52.92,52.92,400.0,39.4913,39.4913,39.4913,39.4913,400.0
2014-07-16 12:35:00,52.91,52.92,52.9,52.91,1000.0,39.4838,39.4913,39.4763,39.4838,1000.0
2014-07-16 12:40:00,52.92,52.94,52.92,52.94,900.0,39.4913,39.5062,39.4913,39.5062,900.0
2014-07-16 12:45:00,52.94,52.94,52.93,52.93,5100.0,39.5062,39.5062,39.4987,39.4987,5100.0
2014-07-16 12:50:00,52.93,52.94,52.92,52.92,1300.0,39.4987,39.5062,39.4913,39.4913,1300.0
2014-07-16 12:55:00,52.93,52.95,52.93,52.95,400.0,39.4987,39.5137,39.4987,39.5137,400.0
2014-07-16 13:00:00,52.96,52.96,52.96,52.96,400.0,39.5211,39.5211,39.5211,39.5211,400.0
2014-07-16 13:05:00,52.95,52.95,52.93,52.93,10300.0,39.5137,39.5137,39.4987,39.4987,10300.0
2014-07-16 13:10:00,52.94,52.95,52.94,52.94,2500.0,39.5062,39.5137,39.5062,39.5062,2500.0
2014-07-16 13:15:00,52.95,52.95,52.94,52.94,700.0,39.5137,39.5137,39.5062,39.5062,700.0
2014-07-16 13:20:00,52.94,52.94,52.94,52.94,1800.0,39.5062,39.5062,39.5062,39.5062,1800.0
2014-07-16 13:25:00,52.94,52.96,52.94,52.96,6700.0,39.5062,39.5211,39.5062,39.5211,6700.0
2014-07-16 13:30:00,52.95,52.96,52.95,52.96,2000.0,39.5137,39.5211,39.5137,39.5211,2000.0
2014-07-16 13:35:00,52.95,52.95,52.94,52.94,9900.0,39.5137,39.5137,39.5062,39.5062,9900.0
2014-07-16 13:40:00,52.93,52.94,52.93,52.93,3800.0,39.4987,39.5062,39.4987,39.4987,3800.0
2014-07-16 13:45:00,52.93,52.93,52.91,52.92,7300.0,39.4987,39.4987,39.4838,39.4913,7300.0
2014-07-16 13:50:00,52.91,52.93,52.91,52.93,2200.0,39.4838,39.4987,39.4838,39.4987,2200.0
2014-07-16 13:55:00,52.93,52.94,52.93,52.93,6100.0,39.4987,39.5062,39.4987,39.4987,6100.0
2014-07-16 14:00:00,52.92,52.94,52.92,52.94,4100.0,39.4913,39.5062,39.4913,39.5062,4100.0
2014-07-16 14:05:00,52.94,52.95,52.94,52.94,4200.0,39.5062,39.5137,39.5062,39.5062,4200.0
2014-07-16 14:10:00,52.94,52.95,52.94,52.95,400.0,39.5062,39.5137,39.5062,39.5137,400.0
2014-07-16 14:15:00,52.94,52.95,52.94,52.95,800.0,39.5062,39.5137,39.5062,39.5137,800.0
2014-07-16 14:20:00,52.95,52.95,52.94,52.94,3300.0,39.5137,39.5137,39.5062,39.5062,3300.0
2014-07-16 14:25:00,52.94,52.95,52.94,52.95,3900.0,39.5062,39.5137,39.5062,39.5137,3900.0
2014-07-16 14:30:00,52.95,52.96,52.95,52.96,4300.0,39.5137,39.5211,39.5137,39.5211,4300.0
2014-07-16 14:35:00,52.96,52.96,52.92,52.93,5100.0,39.5211,39.5211,39.4913,39.4987,5100.0
2014-07-16 14:40:00,52.93,52.94,52.92,52.93,6300.0,39.4987,39.5062,39.4913,39.4987,6300.0
2014-07-16 14:45:00,52.93,52.94,52.93,52.94,1600.0,39.4987,39.5062,39.4987,39.5062,1600.0
2014-07-16 14:50:00,52.94,52.95,52.93,52.94,1800.0,39.5062,39.5137,39.4987,39.5062,1800.0
2014-07-16 14:55:00,52.95,52.95,52.93,52.93,6300.0,39.5137,39.5137,39.4987,39.4987,6300.0
2014-07-16 15:00:00,52.95,52.95,52.94,52.95,9800.0,39.5137,39.5137,39.5062,39.5137,9800.0
2014-07-16 15:05:00,52.96,52.96,52.95,52.95,6400.0,39.5211,39.5211,39.5137,39.5137,6400.0
2014-07-16 15:10:00,52.96,52.96,52.95,52.96,4400.0,39.5211,39.5211,39.5137,39.5211,4400.0
2014-07-16 15:15:00,52.95,52.96,52.94,52.94,4100.0,39.5137,39.5211,39.5062,39.5062,4100.0
2014-07-16 15:20:00,52.94,52.95,52.93,52.95,1000.0,39.5062,39.5137,39.4987,39.5137,1000.0
2014-07-16 15:25:00,52.93,52.96,52.93,52.96,3800.0,39.4987,39.5211,39.4987,39.5211,3800.0
2014-07-16 15:30:00,52.97,52.97,52.96,52.97,800.0,39.5286,39.5286,39.5211,39.5286,800.0
2014-07-16 15:35:00,52.97,52.97,52.97,52.97,0.0,39.5286,39.5286,39.5286,39.5286,0.0
2014-07-16 15:40:00,52.97,52.97,52.93,52.93,1300.0,39.5286,39.5286,39.4987,39.4987,1300.0
2014-07-16 15:45:00,52.94,52.94,52.92,52.92,3500.0,39.5062,39.5062,39.4913,39.4913,3500.0
2014-07-16 15:50:00,52.92,52.95,52.92,52.93,6400.0,39.4913,39.5137,39.4913,39.4987,6400.0
2014-07-16 15:55:00,52.93,52.94,52.92,52.94,15900.0,39.4987,39.5062,39.4913,39.5062,15900.0
2014-07-17 09:30:00,52.51,52.69,52.51,52.53,25500.0,39.1853,39.3196,39.1853,39.2002,25500.0
2014-07-17 09:35:00,52.53,52.59,52.53,52.57,22800.0,39.2002,39.245,39.2002,39.2301,22800.0
2014-07-17 09:40:00,52.57,52.6,52.56,52.59,9200.0,39.2301,39.2525,39.2226,39.245,9200.0
2014-07-17 09:45:00,52.58,52.59,52.55,52.58,2900.0,39.2375,39.245,39.2152,39.2375,2900.0
2014-07-17 09:50:00,52.57,52.62,52.56,52.62,18500.0,39.2301,39.2674,39.2226,39.2674,18500.0
2014-07-17 09:55:00,52.62,52.62,52.62,52.62,3600.0,39.2674,39.2674,39.2674,39.2674,3600.0
2014-07-17 10:00:00,52.63,52.65,52.62,52.64,8400.0,39.2749,39.2898,39.2674,39.2823,8400.0
2014-07-17 10:05:00,52.63,52.65,52.62,52.65,2900.0,39.2749,39.2898,39.2674,39.2898,2900.0
2014-07-17 10:10:00,52.63,52.63,52.61,52.61,1800.0,39.2749,39.2749,39.2599,39.2599,1800.0
2014-07-17 10:15:00,52.6,52.6,52.59,52.59,1800.0,39.2525,39.2525,39.245,39.245,1800.0
2014-07-17 10:20:00,52.61,52.62,52.61,52.61,1900.0,39.2599,39.2674,39.2599,39.2599,1900.0
2014-07-17 10:25:00,52.61,52.61,52.59,52.61,3400.0,39.2599,39.2599,39.245,39.2599,3400.0
2014-07-17 10:30:00,52.62,52.63,52.62,52.63,25400.0,39.2674,39.2749,39.2674,39.2749,25400.0
2014-07-17 10:35:00,52.63,52.64,52.63,52.64,16300.0,39.2749,39.2823,39.2749,39.2823,16300.0
2014-07-17 10:40:00,52.64,52.64,52.63,52.63,3600.0,39.2823,39.2823,39.2749,39.2749,3600.0
2014-07-17 10:45:00,52.64,52.65,52.64,52.64,2300.0,39.2823,39.2898,39.2823,39.2823,2300.0
2014-07-17 10:50:00,52.64,52.64,52.63,52.63,1600.0,39.2823,39.2823,39.2749,39.2749,1600.0
2014-07-17 10:55:00,52.64,52.64,52.63,52.63,3600.0,39.2823,39.2823,39.2749,39.2749,3600.0
2014-07-17 11:00:00,52.63,52.65,52.63,52.63,3500.0,39.2749,39.2898,39.2749,39.2749,3500.0
2014-07-17 11:05:00,52.63,52.64,52.6,52.6,14300.0,39.2749,39.2823,39.2525,39.2525,14300.0
2014-07-17 11:10:00,52.59,52.59,52.53,52.53,1500.0,39.245,39.245,39.2002,39.2002,1500.0
2014-07-17 11:15:00,52.51,52.51,52.48,52.51,3700.0,39.1853,39.1853,39.1629,39.1853,3700.0
2014-07-17 11:20:00,52.5,52.51,52.48,52.5,3700.0,39.1778,39.1853,39.1629,39.1778,3700.0
2014-07-17 11:25:00,52.47,52.48,52.44,52.44,4000.0,39.1555,39.1629,39.1331,39.1331,4000.0
2014-07-17 11:30:00,52.39,52.45,52.39,52.44,5200.0,39.0958,39.1405,39.0958,39.1331,5200.0
2014-07-17 11:35:00,52.47,52.49,52.46,52.49,2500.0,39.1555,39.1704,39.148,39.1704,2500.0
2014-07-17 11:40:00,52.46,52.46,52.44,52.44,800.0,39.148,39.148,39.1331,39.1331,800.0
2014-07-17 11:45:00,52.42,52.43,52.41,52.42,3700.0,39.1181,39.1256,39.1107,39.1181,3700.0
2014-07-17 11:50:00,52.42,52.43,52.4,52.41,9400.0,39.1181,39.1256,39.1032,39.1107,9400.0
2014-07-17 11:55:00,52.41,52.42,52.34,52.34,8200.0,39.1107,39.1181,39.0584,39.0584,8200.0
2014-07-17 12:00:00,52.33,52.33,52.23,52.25,14100.0,39.051,39.051,38.9764,38.9913,14100.0
2014-07-17 12:05:00,52.24,52.28,52.24,52.27,2200.0,38.9838,39.0137,38.9838,39.0062,2200.0
2014-07-17 12:10:00,52.25,52.3,52.25,52.3,3200.0,38.9913,39.0286,38.9913,39.0286,3200.0
2014-07-17 12:15:00,52.31,52.32,52.29,52.3,7300.0,39.0361,39.0435,39.0211,39.0286,7300.0
2014-07-17 12:20:00,52.3,52.3,52.29,52.3,4300.0,39.0286,39.0286,39.0211,39.0286,4300.0
2014-07-17 12:25:00,52.29,52.3,52.29,52.3,2500.0,39.0211,39.0286,39.0211,39.0286,2500.0
2014-07-17 12:30:00,52.32,52.32,52.3,52.31,3200.0,39.0435,39.0435,39.0286,39.0361,3200.0
2014-07-17 12:35:00,52.34,52.38,52.34,52.37,2800.0,39.0584,39.0883,39.0584,39.0808,2800.0
2014-07-17 12:40:00,52.36,52.37,52.33,52.35,3800.0,39.0734,39.0808,39.051,39.0659,3800.0
2014-07-17 12:45:00,52.34,52.34,52.33,52.34,8500.0,39.0584,39.0584,39.051,39.0584,8500.0
2014-07-17 12:50:00,52.33,52.37,52.33,52.37,24500.0,39.051,39.0808,39.051,39.0808,24500.0
2014-07-17 12:55:00,52.39,52.43,52.39,52.43,2100.0,39.0958,39.1256,39.0958,39.1256,2100.0
2014-07-17 13:00:00,52.44,52.47,52.44,52.46,8400.0,39.1331,39.1555,39.1331,39.148,8400.0
2014-07-17 13:05:00,52.44,52.51,52.44,52.5,5800.0,39.1331,39.1853,39.1331,39.1778,5800.0
2014-07-17 13:10:00,52.51,52.53,52.5,52.53,14300.0,39.1853,39.2002,39.1778,39.2002,14300.0
2014-07-17 13:15:00,52.52,52.52,52.51,52.51,2000.0,39.1928,39.1928,39.1853,39.1853,2000.0
2014-07-17 13:20:00,52.49,52.49,52.43,52.43,3300.0,39.1704,39.1704,39.1256,39.1256,3300.0
2014-07-17 13:25:00,52.42,52.42,52.4,52.4,11500.0,39.1181,39.1181,39.1032,39.1032,11500.0
2014-07-17 13:30:00,52.42,52.45,52.42,52.43,5900.0,39.1181,39.1405,39.1181,39.1256,5900.0
2014-07-17 13:35:00,52.44,52.44,52.37,52.37,4300.0,39.1331,39.1331,39.0808,39.0808,4300.0
2014-07-17 13:40:00,52.38,52.38,52.33,52.33,2000.0,39.0883,39.0883,39.051,39.051,2000.0
2014-07-17 13:45:00,52.34,52.36,52.33,52.36,3200.0,39.0584,39.0734,39.051,39.0734,3200.0
2014-07-17 13:50:00,52.37,52.37,52.35,52.36,3200.0,39.0808,39.0808,39.0659,39.0734,3200.0
2014-07-17 13:55:00,52.36,52.36,52.33,52.36,10300.0,39.0734,39.0734,39.051,39.0734,10300.0
2014-07-17 14:00:00,52.36,52.36,52.31,52.31,3600.0,39.0734,39.0734,39.0361,39.0361,3600.0
2014-07-17 14:05:00,52.31,52.31,52.29,52.29,4000.0,39.0361,39.0361,39.0211,39.0211,4000.0
2014-07-17 14:10:00,52.29,52.31,52.28,52.3,2800.0,39.0211,39.0361,39.0137,39.0286,2800.0
2014-07-17 14:15:00,52.31,52.33,52.3,52.31,6100.0,39.0361,39.051,39.0286,39.0361,6100.0
2014-07-17 14:20:00,52.31,52.31,52.29,52.31,8300.0,39.0361,39.0361,39.0211,39.0361,8300.0
2014-07-17 14:25:00,52.3,52.3,52.27,52.29,9900.0,39.0286,39.0286,39.0062,39.0211,9900.0
2014-07-17 14:30:00,52.3,52.32,52.3,52.32,1900.0,39.0286,39.0435,39.0286,39.0435,1900.0
2014-07-17 14:35:00,52.29,52.32,52.29,52.32,3700.0,39.0211,39.0435,39.0211,39.0435,3700.0
2014-07-17 14:40:00,52.33,52.34,52.3,52.32,8900.0,39.051,39.0584,39.0286,39.0435,8900.0
2014-07-17 14:45:00,52.29,52.32,52.28,52.28,2800.0,39.0211,39.0435,39.0137,39.0137,2800.0
2014-07-17 14:50:00,52.27,52.29,52.26,52.29,12900.0,39.0062,39.0211,38.9987,39.0211,12900.0
2014-07-17 14:55:00,52.28,52.32,52.28,52.3,4400.0,39.0137,39.0435,39.0137,39.0286,4400.0
2014-07-17 15:00:00,52.28,52.28,52.26,52.27,12600.0,39.0137,39.0137,38.9987,39.0062,12600.0
2014-07-17 15:05:00,52.26,52.28,52.24,52.25,9800.0,38.9987,39.0137,38.9838,38.9913,9800.0
2014-07-17 15:10:00,52.26,52.26,52.23,52.23,3500.0,38.9987,38.9987,38.9764,38.9764,3500.0
2014-07-17 15:15:00,52.24,52.24,52.16,52.16,16700.0,38.9838,38.9838,38.9241,38.9241,16700.0
2014-07-17 15:20:00,52.15,52.19,52.15,52.16,3400.0,38.9167,38.9465,38.9167,38.9241,3400.0
2014-07-17 15:25:00,52.15,52.16,52.1,52.1,6600.0,38.9167,38.9241,38.8793,38.8793,6600.0
2014-07-17 15:30:00,52.09,52.1,52.03,52.03,25400.0,38.8719,38.8793,38.8271,38.8271,25400.0
2014-07-17 15:35:00,52.03,52.05,51.97,51.98,14500.0,38.8271,38.842,38.7823,38.7898,14500.0
2014-07-17 15:40:00,51.97,51.97,51.93,51.94,16600.0,38.7823,38.7823,38.7525,38.7599,16600.0
2014-07-17 15:45:00,51.93,51.99,51.9,51.99,14700.0,38.7525,38.7973,38.7301,38.7973,14700.0
2014-07-17 15:50:00,51.97,52.0,51.96,51.96,16200.0,38.7823,38.8047,38.7749,38.7749,16200.0
2014-07-17 15:55:00,51.96,51.98,51.94,51.98,10600.0,38.7749,38.7898,38.7599,38.7898,10600.0
2014-07-18 09:30:00,52.62,52.7,52.62,52.7,35300.0,39.2674,39.3271,39.2674,39.3271,35300.0
2014-07-18 09:35:00,52.65,52.65,52.63,52.63,2800.0,39.2898,39.2898,39.2749,39.2749,2800.0
2014-07-18 09:40:00,52.6,52.6,52.59,52.59,2500.0,39.2525,39.2525,39.245,39.245,2500.0
2014-07-18 09:45:00,52.59,52.59,52.55,52.55,6700.0,39.245,39.245,39.2152,39.2152,6700.0
2014-07-18 09:50:00,52.53,52.59,52.53,52.59,2300.0,39.2002,39.245,39.2002,39.245,2300.0
2014-07-18 09:55:00,52.57,52.63,52.57,52.63,2200.0,39.2301,39.2749,39.2301,39.2749,2200.0
2014-07-18 10:00:00,52.63,52.64,52.62,52.62,3600.0,39.2749,39.2823,39.2674,39.2674,3600.0
2014-07-18 10:05:00,52.62,52.65,52.62,52.63,2300.0,39.2674,39.2898,39.2674,39.2749,2300.0
2014-07-18 10:10:00,52.65,52.66,52.64,52.64,900.0,39.2898,39.2972,39.2823,39.2823,900.0
2014-07-18 10:15:00,52.63,52.64,52.62,52.64,1700.0,39.2749,39.2823,39.2674,39.2823,1700.0
2014-07-18 10:20:00,52.64,52.67,52.64,52.66,3200.0,39.2823,39.3047,39.2823,39.2972,3200.0
2014-07-18 10:25:00,52.66,52.67,52.65,52.67,4300.0,39.2972,39.3047,39.2898,39.3047,4300.0
2014-07-18 10:30:00,52.68,52.69,52.68,52.69,5800.0,39.3122,39.3196,39.3122,39.3196,5800.0
2014-07-18 10:35:00,52.69,52.69,52.66,52.67,37800.0,39.3196,39.3196,39.2972,39.3047,37800.0
2014-07-18 10:40:00,52.66,52.66,52.65,52.66,5600.0,39.2972,39.2972,39.2898,39.2972,5600.0
2014-07-18 10:45:00,52.65,52.65,52.64,52.65,3000.0,39.2898,39.2898,39.2823,39.2898,3000.0
2014-07-18 10:50:00,52.68,52.73,52.68,52.73,7600.0,39.3122,39.3495,39.3122,39.3495,7600.0
2014-07-18 10:55:00,52.74,52.78,52.74,52.77,5500.0,39.3569,39.3868,39.3569,39.3793,5500.0
2014-07-18 11:00:00,52.77,52.79,52.77,52.79,5400.0,39.3793,39.3943,39.3793,39.3943,5400.0
2014-07-18 11:05:00,52.79,52.79,52.79,52.79,2800.0,39.3943,39.3943,39.3943,39.3943,2800.0
2014-07-18 11:10:00,52.77,52.78,52.77,52.78,2900.0,39.3793,39.3868,39.3793,39.3868,2900.0
2014-07-18 11:15:00,52.79,52.8,52.79,52.8,7200.0,39.3943,39.4017,39.3943,39.4017,7200.0
2014-07-18 11:20:00,52.79,52.79,52.78,52.78,4200.0,39.3943,39.3943,39.3868,39.3868,4200.0
2014-07-18 11:25:00,52.77,52.77,52.73,52.73,1100.0,39.3793,39.3793,39.3495,39.3495,1100.0
2014-07-18 11:30:00,52.73,52.77,52.73,52.76,5800.0,39.3495,39.3793,39.3495,39.3719,5800.0
2014-07-18 11:35:00,52.76,52.8,52.76,52.8,6700.0,39.3719,39.4017,39.3719,39.4017,6700.0
2014-07-18 11:40:00,52.79,52.79,52.77,52.77,3500.0,39.3943,39.3943,39.3793,39.3793,3500.0
2014-07-18 11:45:00,52.77,52.79,52.77,52.79,1000.0,39.3793,39.3943,39.3793,39.3943,1000.0
2014-07-18 11:50:00,52.8,52.8,52.78,52.79,18500.0,39.4017,39.4017,39.3868,39.3943,18500.0
2014-07-18 11:55:00,52.77,52.78,52.77,52.77,2200.0,39.3793,39.3868,39.3793,39.3793,2200.0
2014-07-18 12:00:00,52.77,52.79,52.77,52.79,3800.0,39.3793,39.3943,39.3793,39.3943,3800.0
2014-07-18 12:05:00,52.78,52.78,52.77,52.78,600.0,39.3868,39.3868,39.3793,39.3868,600.0
2014-07-18 12:10:00,52.79,52.81,52.79,52.8,1800.0,39.3943,39.4092,39.3943,39.4017,1800.0
2014-07-18 12:15:00,52.81,52.81,52.81,52.81,200.0,39.4092,39.4092,39.4092,39.4092,200.0
2014-07-18 12:20:00,52.8,52.82,52.8,52.82,700.0,39.4017,39.4166,39.4017,39.4166,700.0
2014-07-18 12:25:00,52.82,52.83,52.82,52.83,1600.0,39.4166,39.4241,39.4166,39.4241,1600.0
2014-07-18 12:30:00,52.82,52.82,52.81,52.81,700.0,39.4166,39.4166,39.4092,39.4092,700.0
2014-07-18 12:35:00,52.81,52.81,52.81,52.81,100.0,39.4092,39.4092,39.4092,39.4092,100.0
2014-07-18 12:40:00,52.81,52.81,52.8,52.8,2300.0,39.4092,39.4092,39.4017,39.4017,2300.0
2014-07-18 12:45:00,52.79,52.8,52.79,52.8,1600.0,39.3943,39.4017,39.3943,39.4017,1600.0
2014-07-18 12:50:00,52.8,52.8,52.8,52.8,0.0,39.4017,39.4017,39.4017,39.4017,0.0
2014-07-18 12:55:00,52.78,52.79,52.78,52.79,4900.0,39.3868,39.3943,39.3868,39.3943,4900.0
2014-07-18 13:00:00,52.78,52.78,52.75,52.77,8000.0,39.3868,39.3868,39.3644,39.3793,8000.0
2014-07-18 13:05:00,52.77,52.78,52.77,52.77,1500.0,39.3793,39.3868,39.3793,39.3793,1500.0
2014-07-18 13:10:00,52.77,52.77,52.74,52.76,4900.0,39.3793,39.3793,39.3569,39.3719,4900.0
2014-07-18 13:15:00,52.74,52.76,52.74,52.76,3900.0,39.3569,39.3719,39.3569,39.3719,3900.0
2014-07-18 13:20:00,52.75,52.76,52.75,52.76,700.0,39.3644,39.3719,39.3644,39.3719,700.0
2014-07-18 13:25:00,52.76,52.77,52.75,52.75,2100.0,39.3719,39.3793,39.3644,39.3644,2100.0
2014-07-18 13:30:00,52.74,52.74,52.72,52.73,900.0,39.3569,39.3569,39.342,39.3495,900.0
2014-07-18 13:35:00,52.73,52.76,52.73,52.76,1700.0,39.3495,39.3719,39.3495,39.3719,1700.0
2014-07-18 13:40:00,52.78,52.8,52.77,52.77,1000.0,39.3868,39.4017,39.3793,39.3793,1000.0
2014-07-18 13:45:00,52.77,52.78,52.75,52.75,33100.0,39.3793,39.3868,39.3644,39.3644,33100.0
2014-07-18 13:50:00,52.75,52.75,52.75,52.75,500.0,39.3644,39.3644,39.3644,39.3644,500.0
2014-07-18 13:55:00,52.76,52.78,52.76,52.78,300.0,39.3719,39.3868,39.3719,39.3868,300.0
2014-07-18 14:00:00,52.77,52.77,52.75,52.76,5100.0,39.3793,39.3793,39.3644,39.3719,5100.0
2014-07-18 14:05:00,52.75,52.76,52.75,52.76,2100.0,39.3644,39.3719,39.3644,39.3719,2100.0
2014-07-18 14:10:00,52.77,52.79,52.76,52.79,5700.0,39.3793,39.3943,39.3719,39.3943,5700.0
2014-07-18 14:15:00,52.79,52.8,52.78,52.79,3700.0,39.3943,39.4017,39.3868,39.3943,3700.0
2014-07-18 14:20:00,52.79,52.82,52.79,52.82,5200.0,39.3943,39.4166,39.3943,39.4166,5200.0
2014-07-18 14:25:00,52.81,52.83,52.81,52.83,3600.0,39.4092,39.4241,39.4092,39.4241,3600.0
2014-07-18 14:30:00,52.82,52.83,52.82,52.83,500.0,39.4166,39.4241,39.4166,39.4241,500.0
2014-07-18 14:35:00,52.83,52.83,52.82,52.82,6200.0,39.4241,39.4241,39.4166,39.4166,6200.0
2014-07-18 14:40:00,52.82,52.83,52.81,52.83,5600.0,39.4166,39.4241,39.4092,39.4241,5600.0
2014-07-18 14:45:00,52.81,52.81,52.8,52.81,900.0,39.4092,39.4092,39.4017,39.4092,900.0
2014-07-18 14:50:00,52.8,52.81,52.79,52.79,2500.0,39.4017,39.4092,39.3943,39.3943,2500.0
2014-07-18 14:55:00,52.8,52.81,52.78,52.81,2200.0,39.4017,39.4092,39.3868,39.4092,2200.0
2014-07-18 15:00:00,52.8,52.8,52.78,52.78,3100.0,39.4017,39.4017,39.3868,39.3868,3100.0
2014-07-18 15:05:00,52.79,52.83,52.79,52.82,2000.0,39.3943,39.4241,39.3943,39.4166,2000.0
2014-07-18 15:10:00,52.81,52.82,52.8,52.8,36500.0,39.4092,39.4166,39.4017,39.4017,36500.0
2014-07-18 15:15:00,52.81,52.81,52.8,52.81,1000.0,39.4092,39.4092,39.4017,39.4092,1000.0
2014-07-18 15:20:00,52.82,52.82,52.79,52.8,3900.0,39.4166,39.4166,39.3943,39.4017,3900.0
2014-07-18 15:25:00,52.81,52.81,52.78,52.78,4100.0,39.4092,39.4092,39.3868,39.3868,4100.0
2014-07-18 15:30:00,52.78,52.79,52.77,52.77,1600.0,39.3868,39.3943,39.3793,39.3793,1600.0
2014-07-18 15:35:00,52.77,52.78,52.76,52.76,3500.0,39.3793,39.3868,39.3719,39.3719,3500.0
2014-07-18 15:40:00,52.75,52.76,52.72,52.72,4100.0,39.3644,39.3719,39.342,39.342,4100.0
2014-07-18 15:45:00,52.73,52.73,52.73,52.73,1900.0,39.3495,39.3495,39.3495,39.3495,1900.0
2014-07-18 15:50:00,52.73,52.74,52.73,52.73,6500.0,39.3495,39.3569,39.3495,39.3495,6500.0
2014-07-18 15:55:00,52.73,52.76,52.73,52.75,11800.0,39.3495,39.3719,39.3495,39.3644,11800.0
2014-07-21 09:30:00,52.6,52.61,52.52,52.52,14900.0,39.2525,39.2599,39.1928,39.1928,14900.0
2014-07-21 09:35:00,52.52,52.53,52.5,52.53,7500.0,39.1928,39.2002,39.1778,39.2002,7500.0
2014-07-21 09:40:00,52.53,52.53,52.51,52.53,4300.0,39.2002,39.2002,39.1853,39.2002,4300.0
2014-07-21 09:45:00,52.56,52.58,52.56,52.58,800.0,39.2226,39.2375,39.2226,39.2375,800.0
2014-07-21 09:50:00,52.59,52.6,52.59,52.59,1400.0,39.245,39.2525,39.245,39.245,1400.0
2014-07-21 09:55:00,52.6,52.61,52.58,52.58,700.0,39.2525,39.2599,39.2375,39.2375,700.0
2014-07-21 10:00:00,52.58,52.58,52.55,52.57,2400.0,39.2375,39.2375,39.2152,39.2301,2400.0
2014-07-21 10:05:00,52.59,52.6,52.58,52.58,6800.0,39.245,39.2525,39.2375,39.2375,6800.0
2014-07-21 10:10:00,52.57,52.59,52.56,52.59,2600.0,39.2301,39.245,39.2226,39.245,2600.0
2014-07-21 10:15:00,52.62,52.62,52.59,52.59,3000.0,39.2674,39.2674,39.245,39.245,3000.0
2014-07-21 10:20:00,52.59,52.6,52.59,52.6,900.0,39.245,39.2525,39.245,39.2525,900.0
2014-07-21 10:25:00,52.61,52.63,52.61,52.62,3500.0,39.2599,39.2749,39.2599,39.2674,3500.0
2014-07-21 10:30:00,52.62,52.63,52.6,52.61,5100.0,39.2674,39.2749,39.2525,39.2599,5100.0
2014-07-21 10:35:00,52.59,52.59,52.55,52.56,1400.0,39.245,39.245,39.2152,39.2226,1400.0
2014-07-21 10:40:00,52.56,52.57,52.54,52.54,3800.0,39.2226,39.2301,39.2077,39.2077,3800.0
2014-07-21 10:45:00,52.56,52.58,52.56,52.57,2100.0,39.2226,39.2375,39.2226,39.2301,2100.0
2014-07-21 10:50:00,52.58,52.59,52.58,52.59,1500.0,39.2375,39.245,39.2375,39.245,1500.0
2014-07-21 10:55:00,52.6,52.62,52.58,52.58,1600.0,39.2525,39.2674,39.2375,39.2375,1600.0
2014-07-21 11:00:00,52.57,52.57,52.51,52.55,1900.0,39.2301,39.2301,39.1853,39.2152,1900.0
2014-07-21 11:05:00,52.56,52.59,52.56,52.59,700.0,39.2226,39.245,39.2226,39.245,700.0
2014-07-21 11:10:00,52.59,52.59,52.55,52.55,900.0,39.245,39.245,39.2152,39.2152,900.0
2014-07-21 11:15:00,52.57,52.57,52.55,52.57,1400.0,39.2301,39.2301,39.2152,39.2301,1400.0
2014-07-21 11:20:00,52.57,52.61,52.57,52.6,1600.0,39.2301,39.2599,39.2301,39.2525,1600.0
2014-07-21 11:25:00,52.61,52.65,52.61,52.64,6400.0,39.2599,39.2898,39.2599,39.2823,6400.0
2014-07-21 11:30:00,52.63,52.64,52.62,52.62,1200.0,39.2749,39.2823,39.2674,39.2674,1200.0
2014-07-21 11:35:00,52.63,52.65,52.62,52.65,3300.0,39.2749,39.2898,39.2674,39.2898,3300.0
2014-07-21 11:40:00,52.67,52.7,52.67,52.69,5100.0,39.3047,39.3271,39.3047,39.3196,5100.0
2014-07-21 11:45:00,52.68,52.68,52.66,52.67,600.0,39.3122,39.3122,39.2972,39.3047,600.0
2014-07-21 11:50:00,52.67,52.69,52.67,52.67,700.0,39.3047,39.3196,39.3047,39.3047,700.0
2014-07-21 11:55:00,52.68,52.68,52.67,52.68,2700.0,39.3122,39.3122,39.3047,39.3122,2700.0
2014-07-21 12:00:00,52.71,52.71,52.7,52.71,2500.0,39.3346,39.3346,39.3271,39.3346,2500.0
2014-07-21 12:05:00,52.7,52.7,52.7,52.7,7100.0,39.3271,39.3271,39.3271,39.3271,7100.0
2014-07-21 12:10:00,52.69,52.69,52.69,52.69,200.0,39.3196,39.3196,39.3196,39.3196,200.0
2014-07-21 12:15:00,52.72,52.72,52.71,52.71,400.0,39.342,39.342,39.3346,39.3346,400.0
2014-07-21 12:20:00,52.7,52.7,52.7,52.7,300.0,39.3271,39.3271,39.3271,39.3271,300.0
2014-07-21 12:25:00,52.71,52.71,52.7,52.71,1800.0,39.3346,39.3346,39.3271,39.3346,1800.0
2014-07-21 12:30:00,52.7,52.7,52.7,52.7,1700.0,39.3271,39.3271,39.3271,39.3271,1700.0
2014-07-21 12:35:00,52.72,52.72,52.7,52.7,2000.0,39.342,39.342,39.3271,39.3271,2000.0
2014-07-21 12:40:00,52.7,52.72,52.7,52.72,1800.0,39.3271,39.342,39.3271,39.342,1800.0
2014-07-21 12:45:00,52.71,52.72,52.71,52.72,5800.0,39.3346,39.342,39.3346,39.342,5800.0
2014-07-21 12:50:00,52.71,52.72,52.71,52.71,1400.0,39.3346,39.342,39.3346,39.3346,1400.0
2014-07-21 12:55:00,52.72,52.72,52.71,52.71,900.0,39.342,39.342,39.3346,39.3346,900.0
2014-07-21 13:00:00,52.7,52.72,52.7,52.72,1800.0,39.3271,39.342,39.3271,39.342,1800.0
2014-07-21 13:05:00,52.72,52.75,52.71,52.75,400.0,39.342,39.3644,39.3346,39.3644,400.0
2014-07-21 13:10:00,52.76,52.76,52.75,52.76,600.0,39.3719,39.3719,39.3644,39.3719,600.0
2014-07-21 13:15:00,52.76,52.78,52.75,52.78,32600.0,39.3719,39.3868,39.3644,39.3868,32600.0
2014-07-21 13:20:00,52.78,52.82,52.78,52.82,4200.0,39.3868,39.4166,39.3868,39.4166,4200.0
2014-07-21 13:25:00,52.82,52.83,52.8,52.81,4800.0,39.4166,39.4241,39.4017,39.4092,4800.0
2014-07-21 13:30:00,52.83,52.85,52.82,52.85,3500.0,39.4241,39.439,39.4166,39.439,3500.0
2014-07-21 13:35:00,52.84,52.86,52.84,52.85,6400.0,39.4316,39.4465,39.4316,39.439,6400.0
2014-07-21 13:40:00,52.85,52.86,52.84,52.86,3200.0,39.439,39.4465,39.4316,39.4465,3200.0
2014-07-21 13:45:00,52.86,52.88,52.85,52.86,18200.0,39.4465,39.4614,39.439,39.4465,18200.0
2014-07-21 13:50:00,52.84,52.86,52.83,52.83,13800.0,39.4316,39.4465,39.4241,39.4241,13800.0
2014-07-21 13:55:00,52.83,52.83,52.8,52.8,4800.0,39.4241,39.4241,39.4017,39.4017,4800.0
2014-07-21 14:00:00,52.83,52.85,52.83,52.85,4600.0,39.4241,39.439,39.4241,39.439,4600.0
2014-07-21 14:05:00,52.85,52.89,52.85,52.89,10400.0,39.439,39.4689,39.439,39.4689,10400.0
2014-07-21 14:10:00,52.88,52.89,52.87,52.88,5700.0,39.4614,39.4689,39.454,39.4614,5700.0
2014-07-21 14:15:00,52.88,52.89,52.87,52.88,7200.0,39.4614,39.4689,39.454,39.4614,7200.0
2014-07-21 14:20:00,52.89,52.89,52.89,52.89,3800.0,39.4689,39.4689,39.4689,39.4689,3800.0
2014-07-21 14:25:00,52.89,52.89,52.87,52.89,2800.0,39.4689,39.4689,39.454,39.4689,2800.0
2014-07-21 14:30:00,52.88,52.89,52.87,52.87,1800.0,39.4614,39.4689,39.454,39.454,1800.0
2014-07-21 14:35:00,52.89,52.9,52.87,52.9,4900.0,39.4689,39.4763,39.454,39.4763,4900.0
2014-07-21 14:40:00,52.91,52.92,52.91,52.92,3700.0,39.4838,39.4913,39.4838,39.4913,3700.0
2014-07-21 14:45:00,52.92,52.94,52.92,52.93,3700.0,39.4913,39.5062,39.4913,39.4987,3700.0
2014-07-21 14:50:00,52.94,52.94,52.93,52.94,9700.0,39.5062,39.5062,39.4987,39.5062,9700.0
2014-07-21 14:55:00,52.95,52.96,52.94,52.96,3600.0,39.5137,39.5211,39.5062,39.5211,3600.0
2014-07-21 15:00:00,52.97,52.97,52.95,52.96,3900.0,39.5286,39.5286,39.5137,39.5211,3900.0
2014-07-21 15:05:00,52.96,52.96,52.95,52.95,500.0,39.5211,39.5211,39.5137,39.5137,500.0
2014-07-21 15:10:00,52.95,52.95,52.94,52.95,2200.0,39.5137,39.5137,39.5062,39.5137,2200.0
2014-07-21 15:15:00,52.96,52.97,52.96,52.97,500.0,39.5211,39.5286,39.5211,39.5286,500.0
2014-07-21 15:20:00,52.99,53.0,52.98,53.0,2200.0,39.5435,39.551,39.536,39.551,2200.0
2014-07-21 15:25:00,53.0,53.0,52.97,52.99,85900.0,39.551,39.551,39.5286,39.5435,85900.0
2014-07-21 15:30:00,52.99,52.99,52.97,52.98,7300.0,39.5435,39.5435,39.5286,39.536,7300.0
2014-07-21 15:35:00,52.98,52.98,52.97,52.98,2800.0,39.536,39.536,39.5286,39.536,2800.0
2014-07-21 15:40:00,52.98,52.98,52.97,52.97,1800.0,39.536,39.536,39.5286,39.5286,1800.0
2014-07-21 15:45:00,52.96,52.96,52.94,52.94,4300.0,39.5211,39.5211,39.5062,39.5062,4300.0
2014-07-21 15:50:00,52.94,52.94,52.92,52.92,3500.0,39.5062,39.5062,39.4913,39.4913,3500.0
2014-07-21 15:55:00,52.92,52.93,52.91,52.93,18100.0,39.4913,39.4987,39.4838,39.4987,18100.0
2014-07-22 09:30:00,53.49,53.49,53.41,53.43,25300.0,39.9166,39.9166,39.8569,39.8719,25300.0
2014-07-22 09:35:00,53.44,53.45,53.42,53.44,5200.0,39.8793,39.8868,39.8644,39.8793,5200.0
2014-07-22 09:40:00,53.44,53.44,53.41,53.41,10300.0,39.8793,39.8793,39.8569,39.8569,10300.0
2014-07-22 09:45:00,53.4,53.42,53.4,53.42,4300.0,39.8495,39.8644,39.8495,39.8644,4300.0
2014-07-22 09:50:00,53.43,53.45,53.4,53.4,6600.0,39.8719,39.8868,39.8495,39.8495,6600.0
2014-07-22 09:55:00,53.41,53.41,53.4,53.4,2600.0,39.8569,39.8569,39.8495,39.8495,2600.0
2014-07-22 10:00:00,53.4,53.41,53.39,53.39,9000.0,39.8495,39.8569,39.842,39.842,9000.0
2014-07-22 10:05:00,53.4,53.42,53.4,53.42,1200.0,39.8495,39.8644,39.8495,39.8644,1200.0
2014-07-22 10:10:00,53.41,53.43,53.41,53.41,17100.0,39.8569,39.8719,39.8569,39.8569,17100.0
2014-07-22 10:15:00,53.41,53.43,53.41,53.42,7200.0,39.8569,39.8719,39.8569,39.8644,7200.0
2014-07-22 10:20:00,53.41,53.43,53.41,53.43,1800.0,39.8569,39.8719,39.8569,39.8719,1800.0
2014-07-22 10:25:00,53.42,53.43,53.41,53.41,3100.0,39.8644,39.8719,39.8569,39.8569,3100.0
2014-07-22 10:30:00,53.43,53.46,53.43,53.45,1200.0,39.8719,39.8942,39.8719,39.8868,1200.0
2014-07-22 10:35:00,53.42,53.42,53.41,53.41,200.0,39.8644,39.8644,39.8569,39.8569,200.0
2014-07-22 10:40:00,53.41,53.42,53.41,53.42,1200.0,39.8569,39.8644,39.8569,39.8644,1200.0
2014-07-22 10:45:00,53.42,53.42,53.42,53.42,0.0,39.8644,39.8644,39.8644,39.8644,0.0
2014-07-22 10:50:00,53.45,53.46,53.45,53.45,2800.0,39.8868,39.8942,39.8868,39.8868,2800.0
2014-07-22 10:55:00,53.46,53.46,53.45,53.45,1300.0,39.8942,39.8942,39.8868,39.8868,1300.0
2014-07-22 11:00:00,53.46,53.46,53.42,53.42,2000.0,39.8942,39.8942,39.8644,39.8644,2000.0
2014-07-22 11:05:00,53.43,53.45,53.43,53.44,2100.0,39.8719,39.8868,39.8719,39.8793,2100.0
2014-07-22 11:10:00,53.44,53.44,53.41,53.41,4200.0,39.8793,39.8793,39.8569,39.8569,4200.0
2014-07-22 11:15:00,53.42,53.43,53.42,53.43,3400.0,39.8644,39.8719,39.8644,39.8719,3400.0
2014-07-22 11:20:00,53.44,53.44,53.43,53.43,2000.0,39.8793,39.8793,39.8719,39.8719,2000.0
2014-07-22 11:25:00,53.45,53.46,53.44,53.45,2600.0,39.8868,39.8942,39.8793,39.8868,2600.0
2014-07-22 11:30:00,53.45,53.46,53.45,53.46,3700.0,39.8868,39.8942,39.8868,39.8942,3700.0
2014-07-22 11:35:00,53.46,53.46,53.45,53.45,3000.0,39.8942,39.8942,39.8868,39.8868,3000.0
2014-07-22 11:40:00,53.45,53.46,53.45,53.46,2100.0,39.8868,39.8942,39.8868,39.8942,2100.0
2014-07-22 11:45:00,53.47,53.47,53.46,53.46,500.0,39.9017,39.9017,39.8942,39.8942,500.0
2014-07-22 11:50:00,53.47,53.48,53.46,53.47,4000.0,39.9017,39.9092,39.8942,39.9017,4000.0
2014-07-22 11:55:00,53.47,53.49,53.46,53.47,3400.0,39.9017,39.9166,39.8942,39.9017,3400.0
2014-07-22 12:00:00,53.48,53.49,53.48,53.48,4500.0,39.9092,39.9166,39.9092,39.9092,4500.0
2014-07-22 12:05:00,53.5,53.5,53.49,53.5,2700.0,39.9241,39.9241,39.9166,39.9241,2700.0
2014-07-22 12:10:00,53.5,53.5,53.47,53.49,3900.0,39.9241,39.9241,39.9017,39.9166,3900.0
2014-07-22 12:15:00,53.48,53.48,53.48,53.48,800.0,39.9092,39.9092,39.9092,39.9092,800.0
2014-07-22 12:20:00,53.48,53.48,53.45,53.45,9200.0,39.9092,39.9092,39.8868,39.8868,9200.0
2014-07-22 12:25:00,53.45,53.47,53.45,53.47,11600.0,39.8868,39.9017,39.8868,39.9017,11600.0
2014-07-22 12:30:00,53.46,53.48,53.46,53.48,8200.0,39.8942,39.9092,39.8942,39.9092,8200.0
2014-07-22 12:35:00,53.46,53.48,53.45,53.45,900.0,39.8942,39.9092,39.8868,39.8868,900.0
2014-07-22 12:40:00,53.47,53.47,53.45,53.47,91200.0,39.9017,39.9017,39.8868,39.9017,91200.0
2014-07-22 12:45:00,53.46,53.47,53.46,53.47,2000.0,39.8942,39.9017,39.8942,39.9017,2000.0
2014-07-22 12:50:00,53.46,53.46,53.46,53.46,2700.0,39.8942,39.8942,39.8942,39.8942,2700.0
2014-07-22 12:55:00,53.46,53.46,53.45,53.45,1400.0,39.8942,39.8942,39.8868,39.8868,1400.0
2014-07-22 13:00:00,53.44,53.45,53.44,53.45,3900.0,39.8793,39.8868,39.8793,39.8868,3900.0
2014-07-22 13:05:00,53.45,53.46,53.45,53.45,1500.0,39.8868,39.8942,39.8868,39.8868,1500.0
2014-07-22 13:10:00,53.47,53.47,53.47,53.47,2400.0,39.9017,39.9017,39.9017,39.9017,2400.0
2014-07-22 13:15:00,53.48,53.5,53.48,53.5,1100.0,39.9092,39.9241,39.9092,39.9241,1100.0
2014-07-22 13:20:00,53.49,53.49,53.48,53.48,4600.0,39.9166,39.9166,39.9092,39.9092,4600.0
2014-07-22 13:25:00,53.48,53.49,53.48,53.48,700.0,39.9092,39.9166,39.9092,39.9092,700.0
2014-07-22 13:30:00,53.48,53.49,53.48,53.48,3500.0,39.9092,39.9166,39.9092,39.9092,3500.0
2014-07-22 13:35:00,53.48,53.49,53.48,53.48,4600.0,39.9092,39.9166,39.9092,39.9092,4600.0
2014-07-22 13:40:00,53.48,53.48,53.48,53.48,3000.0,39.9092,39.9092,39.9092,39.9092,3000.0
2014-07-22 13:45:00,53.48,53.48,53.47,53.48,9000.0,39.9092,39.9092,39.9017,39.9092,9000.0
2014-07-22 13:50:00,53.49,53.5,53.49,53.5,4300.0,39.9166,39.9241,39.9166,39.9241,4300.0
2014-07-22 13:55:00,53.5,53.51,53.5,53.5,700.0,39.9241,39.9316,39.9241,39.9241,700.0
2014-07-22 14:00:00,53.51,53.52,53.5,53.51,7700.0,39.9316,39.939,39.9241,39.9316,7700.0
2014-07-22 14:05:00,53.51,53.53,53.51,53.52,6000.0,39.9316,39.9465,39.9316,39.939,6000.0
2014-07-22 14:10:00,53.53,53.54,53.49,53.49,4700.0,39.9465,39.9539,39.9166,39.9166,4700.0
2014-07-22 14:15:00,53.5,53.52,53.5,53.52,8200.0,39.9241,39.939,39.9241,39.939,8200.0
2014-07-22 14:20:00,53.51,53.52,53.51,53.52,11500.0,39.9316,39.939,39.9316,39.939,11500.0
2014-07-22 14:25:00,53.52,53.53,53.52,53.52,4600.0,39.939,39.9465,39.939,39.939,4600.0
2014-07-22 14:30:00,53.51,53.51,53.49,53.5,14300.0,39.9316,39.9316,39.9166,39.9241,14300.0
2014-07-22 14:35:00,53.5,53.51,53.49,53.5,6700.0,39.9241,39.9316,39.9166,39.9241,6700.0
2014-07-22 14:40:00,53.49,53.49,53.47,53.47,5200.0,39.9166,39.9166,39.9017,39.9017,5200.0
2014-07-22 14:45:00,53.47,53.47,53.46,53.47,11400.0,39.9017,39.9017,39.8942,39.9017,11400.0
2014-07-22 14:50:00,53.47,53.48,53.46,53.47,6500.0,39.9017,39.9092,39.8942,39.9017,6500.0
2014-07-22 14:55:00,53.49,53.5,53.49,53.5,500.0,39.9166,39.9241,39.9166,39.9241,500.0
2014-07-22 15:00:00,53.49,53.5,53.48,53.5,3800.0,39.9166,39.9241,39.9092,39.9241,3800.0
2014-07-22 15:05:00,53.5,53.51,53.49,53.51,2000.0,39.9241,39.9316,39.9166,39.9316,2000.0
2014-07-22 15:10:00,53.51,53.51,53.5,53.51,1000.0,39.9316,39.9316,39.9241,39.9316,1000.0
2014-07-22 15:15:00,53.52,53.52,53.49,53.51,32700.0,39.939,39.939,39.9166,39.9316,32700.0
2014-07-22 15:20:00,53.5,53.5,53.48,53.49,6300.0,39.9241,39.9241,39.9092,39.9166,6300.0
2014-07-22 15:25:00,53.48,53.48,53.47,53.48,2500.0,39.9092,39.9092,39.9017,39.9092,2500.0
2014-07-22 15:30:00,53.48,53.48,53.47,53.48,1200.0,39.9092,39.9092,39.9017,39.9092,1200.0
2014-07-22 15:35:00,53.48,53.48,53.47,53.47,1500.0,39.9092,39.9092,39.9017,39.9017,1500.0
2014-07-22 15:40:00,53.47,53.48,53.47,53.48,1500.0,39.9017,39.9092,39.9017,39.9092,1500.0
2014-07-22 15:45:00,53.47,53.47,53.47,53.47,400.0,39.9017,39.9017,39.9017,39.9017,400.0
2014-07-22 15:50:00,53.47,53.47,53.45,53.46,4300.0,39.9017,39.9017,39.8868,39.8942,4300.0
2014-07-22 15:55:00,53.45,53.45,53.43,53.45,10800.0,39.8868,39.8868,39.8719,39.8868,10800.0
2014-07-23 09:30:00,53.52,53.57,53.48,53.48,5900.0,39.939,39.9763,39.9092,39.9092,5900.0
2014-07-23 09:35:00,53.48,53.49,53.43,53.43,9100.0,39.9092,39.9166,39.8719,39.8719,9100.0
2014-07-23 09:40:00,53.43,53.43,53.4,53.41,7100.0,39.8719,39.8719,39.8495,39.8569,7100.0
2014-07-23 09:45:00,53.4,53.41,53.4,53.4,17400.0,39.8495,39.8569,39.8495,39.8495,17400.0
2014-07-23 09:50:00,53.4,53.45,53.4,53.44,5400.0,39.8495,39.8868,39.8495,39.8793,5400.0
2014-07-23 09:55:00,53.45,53.45,53.44,53.44,2700.0,39.8868,39.8868,39.8793,39.8793,2700.0
2014-07-23 10:00:00,53.41,53.42,53.41,53.42,1600.0,39.8569,39.8644,39.8569,39.8644,1600.0
2014-07-23 10:05:00,53.42,53.43,53.41,53.43,1200.0,39.8644,39.8719,39.8569,39.8719,1200.0
2014-07-23 10:10:00,53.43,53.45,53.42,53.45,4800.0,39.8719,39.8868,39.8644,39.8868,4800.0
2014-07-23 10:15:00,53.44,53.45,53.43,53.45,10500.0,39.8793,39.8868,39.8719,39.8868,10500.0
2014-07-23 10:20:00,53.45,53.46,53.44,53.45,1600.0,39.8868,39.8942,39.8793,39.8868,1600.0
2014-07-23 10:25:00,53.45,53.45,53.44,53.45,4100.0,39.8868,39.8868,39.8793,39.8868,4100.0
2014-07-23 10:30:00,53.46,53.5,53.46,53.5,2200.0,39.8942,39.9241,39.8942,39.9241,2200.0
2014-07-23 10:35:00,53.48,53.5,53.48,53.5,1900.0,39.9092,39.9241,39.9092,39.9241,1900.0
2014-07-23 10:40:00,53.5,53.5,53.49,53.49,500.0,39.9241,39.9241,39.9166,39.9166,500.0
2014-07-23 10:45:00,53.48,53.51,53.48,53.5,10600.0,39.9092,39.9316,39.9092,39.9241,10600.0
2014-07-23 10:50:00,53.51,53.51,53.49,53.49,900.0,39.9316,39.9316,39.9166,39.9166,900.0
2014-07-23 10:55:00,53.5,53.5,53.48,53.48,4100.0,39.9241,39.9241,39.9092,39.9092,4100.0
2014-07-23 11:00:00,53.48,53.48,53.46,53.46,4000.0,39.9092,39.9092,39.8942,39.8942,4000.0
2014-07-23 11:05:00,53.46,53.5,53.46,53.49,2700.0,39.8942,39.9241,39.8942,39.9166,2700.0
2014-07-23 11:10:00,53.49,53.49,53.48,53.49,3000.0,39.9166,39.9166,39.9092,39.9166,3000.0
2014-07-23 11:15:00,53.49,53.5,53.48,53.48,16500.0,39.9166,39.9241,39.9092,39.9092,16500.0
2014-07-23 11:20:00,53.48,53.48,53.47,53.47,1000.0,39.9092,39.9092,39.9017,39.9017,1000.0
2014-07-23 11:25:00,53.48,53.48,53.46,53.46,1000.0,39.9092,39.9092,39.8942,39.8942,1000.0
2014-07-23 11:30:00,53.46,53.47,53.45,53.45,5700.0,39.8942,39.9017,39.8868,39.8868,5700.0
2014-07-23 11:35:00,53.46,53.46,53.45,53.46,5600.0,39.8942,39.8942,39.8868,39.8942,5600.0
2014-07-23 11:40:00,53.45,53.46,53.45,53.46,2800.0,39.8868,39.8942,39.8868,39.8942,2800.0
2014-07-23 11:45:00,53.46,53.48,53.45,53.47,17100.0,39.8942,39.9092,39.8868,39.9017,17100.0
2014-07-23 11:50:00,53.47,53.48,53.46,53.47,9300.0,39.9017,39.9092,39.8942,39.9017,9300.0
2014-07-23 11:55:00,53.46,53.49,53.45,53.45,12800.0,39.8942,39.9166,39.8868,39.8868,12800.0
2014-07-23 12:00:00,53.46,53.47,53.46,53.46,1100.0,39.8942,39.9017,39.8942,39.8942,1100.0
2014-07-23 12:05:00,53.46,53.46,53.45,53.46,14800.0,39.8942,39.8942,39.8868,39.8942,14800.0
2014-07-23 12:10:00,53.46,53.46,53.46,53.46,400.0,39.8942,39.8942,39.8942,39.8942,400.0
2014-07-23 12:15:00,53.46,53.46,53.45,53.45,500.0,39.8942,39.8942,39.8868,39.8868,500.0
2014-07-23 12:20:00,53.45,53.45,53.44,53.44,2000.0,39.8868,39.8868,39.8793,39.8793,2000.0
2014-07-23 12:25:00,53.44,53.44,53.42,53.42,1300.0,39.8793,39.8793,39.8644,39.8644,1300.0
2014-07-23 12:30:00,53.39,53.4,53.38,53.38,4200.0,39.842,39.8495,39.8345,39.8345,4200.0
2014-07-23 12:35:00,53.38,53.39,53.36,53.36,500.0,39.8345,39.842,39.8196,39.8196,500.0
2014-07-23 12:40:00,53.38,53.38,53.38,53.38,100.0,39.8345,39.8345,39.8345,39.8345,100.0
2014-07-23 12:45:00,53.39,53.39,53.38,53.38,400.0,39.842,39.842,39.8345,39.8345,400.0
2014-07-23 12:50:00,53.38,53.4,53.37,53.4,500.0,39.8345,39.8495,39.8271,39.8495,500.0
2014-07-23 12:55:00,53.42,53.42,53.41,53.41,8700.0,39.8644,39.8644,39.8569,39.8569,8700.0
2014-07-23 13:00:00,53.42,53.42,53.41,53.41,3500.0,39.8644,39.8644,39.8569,39.8569,3500.0
2014-07-23 13:05:00,53.41,53.41,53.41,53.41,0.0,39.8569,39.8569,39.8569,39.8569,0.0
2014-07-23 13:10:00,53.4,53.41,53.39,53.39,14700.0,39.8495,39.8569,39.842,39.842,14700.0
2014-07-23 13:15:00,53.39,53.41,53.39,53.41,4000.0,39.842,39.8569,39.842,39.8569,4000.0
2014-07-23 13:20:00,53.41,53.43,53.4,53.43,9500.0,39.8569,39.8719,39.8495,39.8719,9500.0
2014-07-23 13:25:00,53.43,53.43,53.41,53.42,32000.0,39.8719,39.8719,39.8569,39.8644,32000.0
2014-07-23 13:30:00,53.42,53.43,53.42,53.42,26600.0,39.8644,39.8719,39.8644,39.8644,26600.0
2014-07-23 13:35:00,53.42,53.42,53.41,53.41,1400.0,39.8644,39.8644,39.8569,39.8569,1400.0
2014-07-23 13:40:00,53.41,53.42,53.41,53.42,2900.0,39.8569,39.8644,39.8569,39.8644,2900.0
2014-07-23 13:45:00,53.44,53.44,53.44,53.44,5100.0,39.8793,39.8793,39.8793,39.8793,5100.0
2014-07-23 13:50:00,53.44,53.45,53.42,53.45,700.0,39.8793,39.8868,39.8644,39.8868,700.0
2014-07-23 13:55:00,53.45,53.46,53.45,53.45,2400.0,39.8868,39.8942,39.8868,39.8868,2400.0
2014-07-23 14:00:00,53.45,53.45,53.44,53.45,6000.0,39.8868,39.8868,39.8793,39.8868,6000.0
2014-07-23 14:05:00,53.44,53.44,53.43,53.43,3500.0,39.8793,39.8793,39.8719,39.8719,3500.0
2014-07-23 14:10:00,53.44,53.44,53.43,53.43,900.0,39.8793,39.8793,39.8719,39.8719,900.0
2014-07-23 14:15:00,53.44,53.44,53.42,53.44,1000.0,39.8793,39.8793,39.8644,39.8793,1000.0
2014-07-23 14:20:00,53.44,53.45,53.43,53.45,3700.0,39.8793,39.8868,39.8719,39.8868,3700.0
2014-07-23 14:25:00,53.45,53.45,53.44,53.45,3100.0,39.8868,39.8868,39.8793,39.8868,3100.0
2014-07-23 14:30:00,53.45,53.45,53.45,53.45,1400.0,39.8868,39.8868,39.8868,39.8868,1400.0
2014-07-23 14:35:00,53.45,53.46,53.44,53.46,2400.0,39.8868,39.8942,39.8793,39.8942,2400.0
2014-07-23 14:40:00,53.46,53.46,53.44,53.45,2800.0,39.8942,39.8942,39.8793,39.8868,2800.0
2014-07-23 14:45:00,53.45,53.46,53.45,53.45,900.0,39.8868,39.8942,39.8868,39.8868,900.0
2014-07-23 14:50:00,53.46,53.46,53.43,53.43,4400.0,39.8942,39.8942,39.8719,39.8719,4400.0
2014-07-23 14:55:00,53.44,53.44,53.43,53.44,2100.0,39.8793,39.8793,39.8719,39.8793,2100.0
2014-07-23 15:00:00,53.44,53.44,53.41,53.41,28000.0,39.8793,39.8793,39.8569,39.8569,28000.0
2014-07-23 15:05:00,53.42,53.43,53.41,53.43,2400.0,39.8644,39.8719,39.8569,39.8719,2400.0
2014-07-23 15:10:00,53.43,53.45,53.42,53.45,4800.0,39.8719,39.8868,39.8644,39.8868,4800.0
2014-07-23 15:15:00,53.44,53.45,53.44,53.45,1700.0,39.8793,39.8868,39.8793,39.8868,1700.0
2014-07-23 15:20:00,53.44,53.45,53.43,53.44,2200.0,39.8793,39.8868,39.8719,39.8793,2200.0
2014-07-23 15:25:00,53.46,53.48,53.46,53.47,2600.0,39.8942,39.9092,39.8942,39.9017,2600.0
2014-07-23 15:30:00,53.47,53.47,53.45,53.45,2000.0,39.9017,39.9017,39.8868,39.8868,2000.0
2014-07-23 15:35:00,53.47,53.47,53.46,53.46,900.0,39.9017,39.9017,39.8942,39.8942,900.0
2014-07-23 15:40:00,53.47,53.47,53.46,53.47,5700.0,39.9017,39.9017,39.8942,39.9017,5700.0
2014-07-23 15:45:00,53.46,53.48,53.45,53.47,16200.0,39.8942,39.9092,39.8868,39.9017,16200.0
2014-07-23 15:50:00,53.46,53.47,53.45,53.45,7300.0,39.8942,39.9017,39.8868,39.8868,7300.0
2014-07-23 15:55:00,53.45,53.46,53.43,53.45,10800.0,39.8868,39.8942,39.8719,39.8868,10800.0
2014-07-24 09:30:00,53.59,53.59,53.5,53.52,4900.0,39.9913,39.9913,39.9241,39.939,4900.0
2014-07-24 09:35:00,53.54,53.55,53.52,53.53,8200.0,39.9539,39.9614,39.939,39.9465,8200.0
2014-07-24 09:40:00,53.53,53.54,53.53,53.54,2200.0,39.9465,39.9539,39.9465,39.9539,2200.0
2014-07-24 09:45:00,53.55,53.59,53.55,53.57,4900.0,39.9614,39.9913,39.9614,39.9763,4900.0
2014-07-24 09:50:00,53.59,53.59,53.56,53.56,5000.0,39.9913,39.9913,39.9689,39.9689,5000.0
2014-07-24 09:55:00,53.55,53.56,53.52,53.52,4500.0,39.9614,39.9689,39.939,39.939,4500.0
2014-07-24 10:00:00,53.51,53.55,53.51,53.54,5400.0,39.9316,39.9614,39.9316,39.9539,5400.0
2014-07-24 10:05:00,53.53,53.57,53.53,53.57,6000.0,39.9465,39.9763,39.9465,39.9763,6000.0
2014-07-24 10:10:00,53.57,53.57,53.53,53.53,9900.0,39.9763,39.9763,39.9465,39.9465,9900.0
2014-07-24 10:15:00,53.53,53.53,53.52,53.52,4500.0,39.9465,39.9465,39.939,39.939,4500.0
2014-07-24 10:20:00,53.52,53.53,53.5,53.53,3400.0,39.939,39.9465,39.9241,39.9465,3400.0
2014-07-24 10:25:00,53.53,53.55,53.53,53.55,4400.0,39.9465,39.9614,39.9465,39.9614,4400.0
2014-07-24 10:30:00,53.55,53.56,53.54,53.54,22600.0,39.9614,39.9689,39.9539,39.9539,22600.0
2014-07-24 10:35:00,53.55,53.55,53.54,53.55,2000.0,39.9614,39.9614,39.9539,39.9614,2000.0
2014-07-24 10:40:00,53.56,53.56,53.54,53.56,13400.0,39.9689,39.9689,39.9539,39.9689,13400.0
2014-07-24 10:45:00,53.55,53.55,53.54,53.54,34900.0,39.9614,39.9614,39.9539,39.9539,34900.0
2014-07-24 10:50:00,53.57,53.57,53.55,53.57,6700.0,39.9763,39.9763,39.9614,39.9763,6700.0
2014-07-24 10:55:00,53.57,53.57,53.57,53.57,4400.0,39.9763,39.9763,39.9763,39.9763,4400.0
2014-07-24 11:00:00,53.56,53.59,53.56,53.58,4600.0,39.9689,39.9913,39.9689,39.9838,4600.0
2014-07-24 11:05:00,53.59,53.59,53.58,53.59,6200.0,39.9913,39.9913,39.9838,39.9913,6200.0
2014-07-24 11:10:00,53.59,53.6,53.58,53.6,6000.0,39.9913,39.9987,39.9838,39.9987,6000.0
2014-07-24 11:15:00,53.61,53.61,53.6,53.6,2900.0,40.0062,40.0062,39.9987,39.9987,2900.0
2014-07-24 11:20:00,53.6,53.61,53.6,53.6,2500.0,39.9987,40.0062,39.9987,39.9987,2500.0
2014-07-24 11:25:00,53.61,53.63,53.61,53.63,3400.0,40.0062,40.0211,40.0062,40.0211,3400.0
2014-07-24 11:30:00,53.63,53.67,53.63,53.67,1000.0,40.0211,40.051,40.0211,40.051,1000.0
2014-07-24 11:35:00,53.66,53.66,53.66,53.66,900.0,40.0435,40.0435,40.0435,40.0435,900.0
2014-07-24 11:40:00,53.66,53.66,53.65,53.65,1500.0,40.0435,40.0435,40.036,40.036,1500.0
2014-07-24 11:45:00,53.66,53.66,53.64,53.65,2400.0,40.0435,40.0435,40.0286,40.036,2400.0
2014-07-24 11:50:00,53.65,53.66,53.65,53.65,4300.0,40.036,40.0435,40.036,40.036,4300.0
2014-07-24 11:55:00,53.66,53.66,53.65,53.65,4900.0,40.0435,40.0435,40.036,40.036,4900.0
2014-07-24 12:00:00,53.66,53.67,53.65,53.67,5800.0,40.0435,40.051,40.036,40.051,5800.0
2014-07-24 12:05:00,53.67,53.68,53.67,53.68,4900.0,40.051,40.0584,40.051,40.0584,4900.0
2014-07-24 12:10:00,53.68,53.69,53.67,53.69,8300.0,40.0584,40.0659,40.051,40.0659,8300.0
2014-07-24 12:15:00,53.69,53.69,53.68,53.69,1000.0,40.0659,40.0659,40.0584,40.0659,1000.0
2014-07-24 12:20:00,53.69,53.69,53.68,53.69,50200.0,40.0659,40.0659,40.0584,40.0659,50200.0
2014-07-24 12:25:00,53.69,53.69,53.69,53.69,700.0,40.0659,40.0659,40.0659,40.0659,700.0
2014-07-24 12:30:00,53.69,53.69,53.69,53.69,400.0,40.0659,40.0659,40.0659,40.0659,400.0
2014-07-24 12:35:00,53.69,53.69,53.68,53.69,2200.0,40.0659,40.0659,40.0584,40.0659,2200.0
2014-07-24 12:40:00,53.69,53.69,53.68,53.69,1700.0,40.0659,40.0659,40.0584,40.0659,1700.0
2014-07-24 12:45:00,53.68,53.68,53.68,53.68,2300.0,40.0584,40.0584,40.0584,40.0584,2300.0
2014-07-24 12:50:00,53.68,53.68,53.68,53.68,6700.0,40.0584,40.0584,40.0584,40.0584,6700.0
2014-07-24 12:55:00,53.68,53.68,53.66,53.66,7100.0,40.0584,40.0584,40.0435,40.0435,7100.0
2014-07-24 13:00:00,53.67,53.67,53.64,53.64,6600.0,40.051,40.051,40.0286,40.0286,6600.0
2014-07-24 13:05:00,53.65,53.65,53.61,53.61,3000.0,40.036,40.036,40.0062,40.0062,3000.0
2014-07-24 13:10:00,53.61,53.62,53.61,53.62,3000.0,40.0062,40.0136,40.0062,40.0136,3000.0
2014-07-24 13:15:00,53.62,53.64,53.62,53.64,3900.0,40.0136,40.0286,40.0136,40.0286,3900.0
2014-07-24 13:20:00,53.64,53.68,53.64,53.68,28700.0,40.0286,40.0584,40.0286,40.0584,28700.0
2014-07-24 13:25:00,53.67,53.68,53.67,53.68,2900.0,40.051,40.0584,40.051,40.0584,2900.0
2014-07-24 13:30:00,53.68,53.69,53.67,53.67,800.0,40.0584,40.0659,40.051,40.051,800.0
2014-07-24 13:35:00,53.67,53.67,53.66,53.66,1700.0,40.051,40.051,40.0435,40.0435,1700.0
2014-07-24 13:40:00,53.65,53.66,53.65,53.65,1800.0,40.036,40.0435,40.036,40.036,1800.0
2014-07-24 13:45:00,53.64,53.64,53.63,53.63,1800.0,40.0286,40.0286,40.0211,40.0211,1800.0
2014-07-24 13:50:00,53.62,53.65,53.62,53.64,5200.0,40.0136,40.036,40.0136,40.0286,5200.0
2014-07-24 13:55:00,53.64,53.67,53.64,53.67,5100.0,40.0286,40.051,40.0286,40.051,5100.0
2014-07-24 14:00:00,53.67,53.68,53.67,53.67,3900.0,40.051,40.0584,40.051,40.051,3900.0
2014-07-24 14:05:00,53.66,53.66,53.66,53.66,200.0,40.0435,40.0435,40.0435,40.0435,200.0
2014-07-24 14:10:00,53.65,53.67,53.65,53.66,12900.0,40.036,40.051,40.036,40.0435,12900.0
2014-07-24 14:15:00,53.66,53.67,53.66,53.66,800.0,40.0435,40.051,40.0435,40.0435,800.0
2014-07-24 14:20:00,53.67,53.68,53.67,53.68,1400.0,40.051,40.0584,40.051,40.0584,1400.0
2014-07-24 14:25:00,53.68,53.68,53.66,53.68,3200.0,40.0584,40.0584,40.0435,40.0584,3200.0
2014-07-24 14:30:00,53.68,53.68,53.64,53.64,8200.0,40.0584,40.0584,40.0286,40.0286,8200.0
2014-07-24 14:35:00,53.64,53.66,53.64,53.64,4100.0,40.0286,40.0435,40.0286,40.0286,4100.0
2014-07-24 14:40:00,53.65,53.67,53.64,53.67,6800.0,40.036,40.051,40.0286,40.051,6800.0
2014-07-24 14:45:00,53.66,53.66,53.65,53.66,5300.0,40.0435,40.0435,40.036,40.0435,5300.0
2014-07-24 14:50:00,53.66,53.67,53.66,53.66,1700.0,40.0435,40.051,40.0435,40.0435,1700.0
2014-07-24 14:55:00,53.66,53.66,53.61,53.61,58500.0,40.0435,40.0435,40.0062,40.0062,58500.0
2014-07-24 15:00:00,53.61,53.61,53.59,53.6,10400.0,40.0062,40.0062,39.9913,39.9987,10400.0
2014-07-24 15:05:00,53.6,53.6,53.59,53.59,4100.0,39.9987,39.9987,39.9913,39.9913,4100.0
2014-07-24 15:10:00,53.6,53.6,53.59,53.6,1900.0,39.9987,39.9987,39.9913,39.9987,1900.0
2014-07-24 15:15:00,53.61,53.61,53.58,53.58,2900.0,40.0062,40.0062,39.9838,39.9838,2900.0
2014-07-24 15:20:00,53.59,53.6,53.59,53.59,3300.0,39.9913,39.9987,39.9913,39.9913,3300.0
2014-07-24 15:25:00,53.59,53.59,53.57,53.57,3500.0,39.9913,39.9913,39.9763,39.9763,3500.0
2014-07-24 15:30:00,53.57,53.61,53.56,53.61,5200.0,39.9763,40.0062,39.9689,40.0062,5200.0
2014-07-24 15:35:00,53.61,53.61,53.6,53.61,900.0,40.0062,40.0062,39.9987,40.0062,900.0
2014-07-24 15:40:00,53.61,53.64,53.61,53.63,9000.0,40.0062,40.0286,40.0062,40.0211,9000.0
2014-07-24 15:45:00,53.63,53.63,53.62,53.62,4100.0,40.0211,40.0211,40.0136,40.0136,4100.0
2014-07-24 15:50:00,53.63,53.63,53.61,53.62,4300.0,40.0211,40.0211,40.0062,40.0136,4300.0
2014-07-24 15:55:00,53.61,53.65,53.61,53.64,11700.0,40.0062,40.036,40.0062,40.0286,11700.0
2014-07-25 09:30:00,53.44,53.53,53.43,53.43,4400.0,39.8793,39.9465,39.8719,39.8719,4400.0
2014-07-25 09:35:00,53.4,53.43,53.38,53.43,31500.0,39.8495,39.8719,39.8345,39.8719,31500.0
2014-07-25 09:40:00,53.5,53.5,53.47,53.48,2900.0,39.9241,39.9241,39.9017,39.9092,2900.0
2014-07-25 09:45:00,53.47,53.48,53.46,53.46,1700.0,39.9017,39.9092,39.8942,39.8942,1700.0
2014-07-25 09:50:00,53.48,53.49,53.47,53.49,2000.0,39.9092,39.9166,39.9017,39.9166,2000.0
2014-07-25 09:55:00,53.49,53.49,53.47,53.47,5300.0,39.9166,39.9166,39.9017,39.9017,5300.0
2014-07-25 10:00:00,53.48,53.49,53.48,53.48,6300.0,39.9092,39.9166,39.9092,39.9092,6300.0
2014-07-25 10:05:00,53.49,53.49,53.47,53.48,5200.0,39.9166,39.9166,39.9017,39.9092,5200.0
2014-07-25 10:10:00,53.48,53.48,53.48,53.48,0.0,39.9092,39.9092,39.9092,39.9092,0.0
2014-07-25 10:15:00,53.5,53.5,53.5,53.5,3500.0,39.9241,39.9241,39.9241,39.9241,3500.0
2014-07-25 10:20:00,53.5,53.52,53.5,53.52,2600.0,39.9241,39.939,39.9241,39.939,2600.0
2014-07-25 10:25:00,53.53,53.53,53.49,53.5,25600.0,39.9465,39.9465,39.9166,39.9241,25600.0
2014-07-25 10:30:00,53.51,53.52,53.5,53.5,7300.0,39.9316,39.939,39.9241,39.9241,7300.0
2014-07-25 10:35:00,53.5,53.51,53.49,53.49,2700.0,39.9241,39.9316,39.9166,39.9166,2700.0
2014-07-25 10:40:00,53.49,53.49,53.47,53.48,4900.0,39.9166,39.9166,39.9017,39.9092,4900.0
2014-07-25 10:45:00,53.48,53.5,53.48,53.5,7000.0,39.9092,39.9241,39.9092,39.9241,7000.0
2014-07-25 10:50:00,53.5,53.51,53.49,53.49,1400.0,39.9241,39.9316,39.9166,39.9166,1400.0
2014-07-25 10:55:00,53.49,53.49,53.45,53.45,6200.0,39.9166,39.9166,39.8868,39.8868,6200.0
2014-07-25 11:00:00,53.45,53.45,53.41,53.43,2100.0,39.8868,39.8868,39.8569,39.8719,2100.0
2014-07-25 11:05:00,53.43,53.44,53.41,53.41,3900.0,39.8719,39.8793,39.8569,39.8569,3900.0
2014-07-25 11:10:00,53.42,53.43,53.4,53.4,3000.0,39.8644,39.8719,39.8495,39.8495,3000.0
2014-07-25 11:15:00,53.4,53.4,53.38,53.39,1300.0,39.8495,39.8495,39.8345,39.842,1300.0
2014-07-25 11:20:00,53.39,53.39,53.32,53.32,5700.0,39.842,39.842,39.7898,39.7898,5700.0
2014-07-25 11:25:00,53.33,53.34,53.33,53.33,2000.0,39.7972,39.8047,39.7972,39.7972,2000.0
2014-07-25 11:30:00,53.36,53.4,53.35,53.4,36900.0,39.8196,39.8495,39.8122,39.8495,36900.0
2014-07-25 11:35:00,53.41,53.41,53.4,53.4,800.0,39.8569,39.8569,39.8495,39.8495,800.0
2014-07-25 11:40:00,53.4,53.41,53.39,53.41,1500.0,39.8495,39.8569,39.842,39.8569,1500.0
2014-07-25 11:45:00,53.41,53.41,53.4,53.4,7800.0,39.8569,39.8569,39.8495,39.8495,7800.0
2014-07-25 11:50:00,53.4,53.4,53.38,53.38,2300.0,39.8495,39.8495,39.8345,39.8345,2300.0
2014-07-25 11:55:00,53.39,53.39,53.37,53.38,1200.0,39.842,39.842,39.8271,39.8345,1200.0
2014-07-25 12:00:00,53.38,53.38,53.37,53.37,31400.0,39.8345,39.8345,39.8271,39.8271,31400.0
2014-07-25 12:05:00,53.38,53.39,53.38,53.39,4700.0,39.8345,39.842,39.8345,39.842,4700.0
2014-07-25 12:10:00,53.39,53.39,53.38,53.38,5100.0,39.842,39.842,39.8345,39.8345,5100.0
2014-07-25 12:15:00,53.39,53.39,53.39,53.39,400.0,39.842,39.842,39.842,39.842,400.0
2014-07-25 12:20:00,53.4,53.41,53.4,53.41,3500.0,39.8495,39.8569,39.8495,39.8569,3500.0
2014-07-25 12:25:00,53.42,53.42,53.42,53.42,100.0,39.8644,39.8644,39.8644,39.8644,100.0
2014-07-25 12:30:00,53.42,53.42,53.4,53.4,400.0,39.8644,39.8644,39.8495,39.8495,400.0
2014-07-25 12:35:00,53.41,53.41,53.41,53.41,300.0,39.8569,39.8569,39.8569,39.8569,300.0
2014-07-25 12:40:00,53.42,53.44,53.42,53.44,1900.0,39.8644,39.8793,39.8644,39.8793,1900.0
2014-07-25 12:45:00,53.44,53.47,53.43,53.47,4600.0,39.8793,39.9017,39.8719,39.9017,4600.0
2014-07-25 12:50:00,53.46,53.47,53.46,53.47,1500.0,39.8942,39.9017,39.8942,39.9017,1500.0
2014-07-25 12:55:00,53.46,53.48,53.46,53.48,600.0,39.8942,39.9092,39.8942,39.9092,600.0
2014-07-25 13:00:00,53.47,53.48,53.46,53.46,6700.0,39.9017,39.9092,39.8942,39.8942,6700.0
2014-07-25 13:05:00,53.46,53.47,53.46,53.46,7600.0,39.8942,39.9017,39.8942,39.8942,7600.0
2014-07-25 13:10:00,53.46,53.46,53.44,53.45,11400.0,39.8942,39.8942,39.8793,39.8868,11400.0
2014-07-25 13:15:00,53.45,53.45,53.43,53.43,6900.0,39.8868,39.8868,39.8719,39.8719,6900.0
2014-07-25 13:20:00,53.44,53.45,53.41,53.42,7700.0,39.8793,39.8868,39.8569,39.8644,7700.0
2014-07-25 13:25:00,53.42,53.43,53.41,53.43,8100.0,39.8644,39.8719,39.8569,39.8719,8100.0
2014-07-25 13:30:00,53.43,53.43,53.39,53.4,15200.0,39.8719,39.8719,39.842,39.8495,15200.0
2014-07-25 13:35:00,53.4,53.42,53.38,53.4,26200.0,39.8495,39.8644,39.8345,39.8495,26200.0
2014-07-25 13:40:00,53.41,53.42,53.39,53.39,8500.0,39.8569,39.8644,39.842,39.842,8500.0
2014-07-25 13:45:00,53.39,53.41,53.39,53.39,6400.0,39.842,39.8569,39.842,39.842,6400.0
2014-07-25 13:50:00,53.4,53.41,53.38,53.38,10800.0,39.8495,39.8569,39.8345,39.8345,10800.0
2014-07-25 13:55:00,53.38,53.39,53.36,53.38,9100.0,39.8345,39.842,39.8196,39.8345,9100.0
2014-07-25 14:00:00,53.35,53.38,53.34,53.37,10100.0,39.8122,39.8345,39.8047,39.8271,10100.0
2014-07-25 14:05:00,53.37,53.39,53.37,53.38,10700.0,39.8271,39.842,39.8271,39.8345,10700.0
2014-07-25 14:10:00,53.39,53.4,53.37,53.38,8800.0,39.842,39.8495,39.8271,39.8345,8800.0
2014-07-25 14:15:00,53.39,53.43,53.39,53.4,17100.0,39.842,39.8719,39.842,39.8495,17100.0
2014-07-25 14:20:00,53.4,53.41,53.39,53.39,10600.0,39.8495,39.8569,39.842,39.842,10600.0
2014-07-25 14:25:00,53.39,53.42,53.39,53.4,11400.0,39.842,39.8644,39.842,39.8495,11400.0
2014-07-25 14:30:00,53.41,53.42,53.4,53.4,7600.0,39.8569,39.8644,39.8495,39.8495,7600.0
2014-07-25 14:35:00,53.4,53.4,53.38,53.38,32800.0,39.8495,39.8495,39.8345,39.8345,32800.0
2014-07-25 14:40:00,53.38,53.41,53.38,53.39,9600.0,39.8345,39.8569,39.8345,39.842,9600.0
2014-07-25 14:45:00,53.4,53.41,53.38,53.38,8100.0,39.8495,39.8569,39.8345,39.8345,8100.0
2014-07-25 14:50:00,53.39,53.39,53.33,53.33,10100.0,39.842,39.842,39.7972,39.7972,10100.0
2014-07-25 14:55:00,53.33,53.35,53.32,53.33,17800.0,39.7972,39.8122,39.7898,39.7972,17800.0
2014-07-25 15:00:00,53.33,53.35,53.31,53.31,8100.0,39.7972,39.8122,39.7823,39.7823,8100.0
2014-07-25 15:05:00,53.31,53.32,53.31,53.31,8600.0,39.7823,39.7898,39.7823,39.7823,8600.0
2014-07-25 15:10:00,53.32,53.35,53.32,53.34,6700.0,39.7898,39.8122,39.7898,39.8047,6700.0
2014-07-25 15:15:00,53.34,53.35,53.33,53.34,29500.0,39.8047,39.8122,39.7972,39.8047,29500.0
2014-07-25 15:20:00,53.35,53.35,53.33,53.35,8800.0,39.8122,39.8122,39.7972,39.8122,8800.0
2014-07-25 15:25:00,53.35,53.36,53.33,53.35,20400.0,39.8122,39.8196,39.7972,39.8122,20400.0
2014-07-25 15:30:00,53.34,53.35,53.33,53.33,11800.0,39.8047,39.8122,39.7972,39.7972,11800.0
2014-07-25 15:35:00,53.34,53.35,53.33,53.34,7800.0,39.8047,39.8122,39.7972,39.8047,7800.0
2014-07-25 15:40:00,53.34,53.36,53.33,53.36,8700.0,39.8047,39.8196,39.7972,39.8196,8700.0
2014-07-25 15:45:00,53.35,53.39,53.35,53.38,9400.0,39.8122,39.842,39.8122,39.8345,9400.0
2014-07-25 15:50:00,53.39,53.41,53.39,53.41,9900.0,39.842,39.8569,39.842,39.8569,9900.0
2014-07-25 15:55:00,53.41,53.44,53.41,53.42,12800.0,39.8569,39.8793,39.8569,39.8644,12800.0
2014-07-28 09:30:00,53.58,53.58,53.47,53.51,10700.0,39.9838,39.9838,39.9017,39.9316,10700.0
2014-07-28 09:35:00,53.5,53.54,53.5,53.52,1400.0,39.9241,39.9539,39.9241,39.939,1400.0
2014-07-28 09:40:00,53.54,53.54,53.51,53.51,2800.0,39.9539,39.9539,39.9316,39.9316,2800.0
2014-07-28 09:45:00,53.47,53.5,53.42,53.45,3400.0,39.9017,39.9241,39.8644,39.8868,3400.0
2014-07-28 09:50:00,53.42,53.47,53.41,53.47,7100.0,39.8644,39.9017,39.8569,39.9017,7100.0
2014-07-28 09:55:00,53.48,53.5,53.48,53.49,17000.0,39.9092,39.9241,39.9092,39.9166,17000.0
2014-07-28 10:00:00,53.49,53.5,53.44,53.44,4700.0,39.9166,39.9241,39.8793,39.8793,4700.0
2014-07-28 10:05:00,53.45,53.46,53.45,53.45,2900.0,39.8868,39.8942,39.8868,39.8868,2900.0
2014-07-28 10:10:00,53.43,53.44,53.43,53.44,800.0,39.8719,39.8793,39.8719,39.8793,800.0
2014-07-28 10:15:00,53.46,53.46,53.43,53.43,4700.0,39.8942,39.8942,39.8719,39.8719,4700.0
2014-07-28 10:20:00,53.45,53.45,53.43,53.43,1000.0,39.8868,39.8868,39.8719,39.8719,1000.0
2014-07-28 10:25:00,53.44,53.47,53.43,53.46,4300.0,39.8793,39.9017,39.8719,39.8942,4300.0
2014-07-28 10:30:00,53.45,53.45,53.43,53.45,1100.0,39.8868,39.8868,39.8719,39.8868,1100.0
2014-07-28 10:35:00,53.45,53.47,53.44,53.46,7000.0,39.8868,39.9017,39.8793,39.8942,7000.0
2014-07-28 10:40:00,53.47,53.49,53.46,53.48,5800.0,39.9017,39.9166,39.8942,39.9092,5800.0
2014-07-28 10:45:00,53.5,53.51,53.5,53.5,2700.0,39.9241,39.9316,39.9241,39.9241,2700.0
2014-07-28 10:50:00,53.51,53.52,53.5,53.51,3200.0,39.9316,39.939,39.9241,39.9316,3200.0
2014-07-28 10:55:00,53.51,53.51,53.48,53.48,2000.0,39.9316,39.9316,39.9092,39.9092,2000.0
2014-07-28 11:00:00,53.48,53.5,53.47,53.48,4600.0,39.9092,39.9241,39.9017,39.9092,4600.0
2014-07-28 11:05:00,53.47,53.49,53.47,53.49,2600.0,39.9017,39.9166,39.9017,39.9166,2600.0
2014-07-28 11:10:00,53.51,53.52,53.51,53.51,2300.0,39.9316,39.939,39.9316,39.9316,2300.0
2014-07-28 11:15:00,53.53,53.55,53.53,53.55,700.0,39.9465,39.9614,39.9465,39.9614,700.0
2014-07-28 11:20:00,53.55,53.58,53.55,53.58,2700.0,39.9614,39.9838,39.9614,39.9838,2700.0
2014-07-28 11:25:00,53.57,53.62,53.57,53.61,3100.0,39.9763,40.0136,39.9763,40.0062,3100.0
2014-07-28 11:30:00,53.63,53.65,53.63,53.65,4600.0,40.0211,40.036,40.0211,40.036,4600.0
2014-07-28 11:35:00,53.64,53.64,53.62,53.62,2300.0,40.0286,40.0286,40.0136,40.0136,2300.0
2014-07-28 11:40:00,53.65,53.65,53.64,53.65,1000.0,40.036,40.036,40.0286,40.036,1000.0
2014-07-28 11:45:00,53.64,53.65,53.62,53.63,1100.0,40.0286,40.036,40.0136,40.0211,1100.0
2014-07-28 11:50:00,53.63,53.63,53.63,53.63,0.0,40.0211,40.0211,40.0211,40.0211,0.0
2014-07-28 11:55:00,53.65,53.65,53.62,53.62,800.0,40.036,40.036,40.0136,40.0136,800.0
2014-07-28 12:00:00,53.63,53.63,53.59,53.59,800.0,40.0211,40.0211,39.9913,39.9913,800.0
2014-07-28 12:05:00,53.6,53.62,53.6,53.6,3000.0,39.9987,40.0136,39.9987,39.9987,3000.0
2014-07-28 12:10:00,53.61,53.61,53.61,53.61,300.0,40.0062,40.0062,40.0062,40.0062,300.0
2014-07-28 12:15:00,53.61,53.62,53.61,53.62,800.0,40.0062,40.0136,40.0062,40.0136,800.0
2014-07-28 12:20:00,53.61,53.62,53.61,53.62,800.0,40.0062,40.0136,40.0062,40.0136,800.0
2014-07-28 12:25:00,53.63,53.63,53.62,53.62,1200.0,40.0211,40.0211,40.0136,40.0136,1200.0
2014-07-28 12:30:00,53.6,53.62,53.6,53.61,7000.0,39.9987,40.0136,39.9987,40.0062,7000.0
2014-07-28 12:35:00,53.63,53.63,53.61,53.61,1500.0,40.0211,40.0211,40.0062,40.0062,1500.0
2014-07-28 12:40:00,53.62,53.64,53.62,53.64,3700.0,40.0136,40.0286,40.0136,40.0286,3700.0
2014-07-28 12:45:00,53.64,53.65,53.64,53.65,6800.0,40.0286,40.036,40.0286,40.036,6800.0
2014-07-28 12:50:00,53.65,53.66,53.65,53.65,8900.0,40.036,40.0435,40.036,40.036,8900.0
2014-07-28 12:55:00,53.66,53.66,53.65,53.65,9000.0,40.0435,40.0435,40.036,40.036,9000.0
2014-07-28 13:00:00,53.66,53.66,53.66,53.66,200.0,40.0435,40.0435,40.0435,40.0435,200.0
2014-07-28 13:05:00,53.66,53.67,53.65,53.67,400.0,40.0435,40.051,40.036,40.051,400.0
2014-07-28 13:10:00,53.67,53.68,53.66,53.68,2200.0,40.051,40.0584,40.0435,40.0584,2200.0
2014-07-28 13:15:00,53.69,53.69,53.69,53.69,1800.0,40.0659,40.0659,40.0659,40.0659,1800.0
2014-07-28 13:20:00,53.69,53.7,53.69,53.7,4600.0,40.0659,40.0733,40.0659,40.0733,4600.0
2014-07-28 13:25:00,53.71,53.72,53.71,53.71,4000.0,40.0808,40.0883,40.0808,40.0808,4000.0
2014-07-28 13:30:00,53.73,53.74,53.73,53.73,1000.0,40.0957,40.1032,40.0957,40.0957,1000.0
2014-07-28 13:35:00,53.74,53.76,53.73,53.76,3600.0,40.1032,40.1181,40.0957,40.1181,3600.0
2014-07-28 13:40:00,53.77,53.77,53.76,53.77,2400.0,40.1256,40.1256,40.1181,40.1256,2400.0
2014-07-28 13:45:00,53.76,53.76,53.75,53.75,2600.0,40.1181,40.1181,40.1107,40.1107,2600.0
2014-07-28 13:50:00,53.76,53.78,53.76,53.76,2000.0,40.1181,40.133,40.1181,40.1181,2000.0
2014-07-28 13:55:00,53.76,53.79,53.76,53.79,1400.0,40.1181,40.1405,40.1181,40.1405,1400.0
2014-07-28 14:00:00,53.79,53.8,53.79,53.8,1500.0,40.1405,40.148,40.1405,40.148,1500.0
2014-07-28 14:05:00,53.8,53.8,53.8,53.8,500.0,40.148,40.148,40.148,40.148,500.0
2014-07-28 14:10:00,53.81,53.81,53.79,53.8,2100.0,40.1554,40.1554,40.1405,40.148,2100.0
2014-07-28 14:15:00,53.8,53.8,53.76,53.76,3100.0,40.148,40.148,40.1181,40.1181,3100.0
2014-07-28 14:20:00,53.75,53.76,53.74,53.74,1400.0,40.1107,40.1181,40.1032,40.1032,1400.0
2014-07-28 14:25:00,53.75,53.75,53.73,53.73,2500.0,40.1107,40.1107,40.0957,40.0957,2500.0
2014-07-28 14:30:00,53.74,53.75,53.73,53.73,19800.0,40.1032,40.1107,40.0957,40.0957,19800.0
2014-07-28 14:35:00,53.75,53.75,53.74,53.75,4300.0,40.1107,40.1107,40.1032,40.1107,4300.0
2014-07-28 14:40:00,53.75,53.75,53.74,53.75,3600.0,40.1107,40.1107,40.1032,40.1107,3600.0
2014-07-28 14:45:00,53.76,53.78,53.76,53.78,2800.0,40.1181,40.133,40.1181,40.133,2800.0
2014-07-28 14:50:00,53.78,53.78,53.77,53.77,5300.0,40.133,40.133,40.1256,40.1256,5300.0
2014-07-28 14:55:00,53.77,53.78,53.76,53.77,3400.0,40.1256,40.133,40.1181,40.1256,3400.0
2014-07-28 15:00:00,53.77,53.77,53.76,53.76,3400.0,40.1256,40.1256,40.1181,40.1181,3400.0
2014-07-28 15:05:00,53.76,53.79,53.75,53.79,6900.0,40.1181,40.1405,40.1107,40.1405,6900.0
2014-07-28 15:10:00,53.79,53.79,53.77,53.77,4700.0,40.1405,40.1405,40.1256,40.1256,4700.0
2014-07-28 15:15:00,53.77,53.78,53.77,53.78,2400.0,40.1256,40.133,40.1256,40.133,2400.0
2014-07-28 15:20:00,53.77,53.78,53.77,53.77,5400.0,40.1256,40.133,40.1256,40.1256,5400.0
2014-07-28 15:25:00,53.78,53.78,53.76,53.77,2500.0,40.133,40.133,40.1181,40.1256,2500.0
2014-07-28 15:30:00,53.77,53.77,53.76,53.76,3500.0,40.1256,40.1256,40.1181,40.1181,3500.0
2014-07-28 15:35:00,53.76,53.76,53.75,53.76,500.0,40.1181,40.1181,40.1107,40.1181,500.0
2014-07-28 15:40:00,53.76,53.79,53.76,53.79,1700.0,40.1181,40.1405,40.1181,40.1405,1700.0
2014-07-28 15:45:00,53.79,53.79,53.77,53.77,2700.0,40.1405,40.1405,40.1256,40.1256,2700.0
2014-07-28 15:50:00,53.77,53.77,53.76,53.77,1800.0,40.1256,40.1256,40.1181,40.1256,1800.0
2014-07-28 15:55:00,53.77,53.8,53.77,53.8,19800.0,40.1256,40.148,40.1256,40.148,19800.0
2014-07-29 09:30:00,53.83,53.83,53.71,53.71,7600.0,40.1704,40.1704,40.0808,40.0808,7600.0
2014-07-29 09:35:00,53.72,53.76,53.72,53.75,4200.0,40.0883,40.1181,40.0883,40.1107,4200.0
2014-07-29 09:40:00,53.71,53.73,53.71,53.72,2300.0,40.0808,40.0957,40.0808,40.0883,2300.0
2014-07-29 09:45:00,53.72,53.73,53.71,53.71,11500.0,40.0883,40.0957,40.0808,40.0808,11500.0
2014-07-29 09:50:00,53.69,53.69,53.66,53.66,2900.0,40.0659,40.0659,40.0435,40.0435,2900.0
2014-07-29 09:55:00,53.69,53.69,53.66,53.69,21200.0,40.0659,40.0659,40.0435,40.0659,21200.0
2014-07-29 10:00:00,53.7,53.7,53.67,53.68,9300.0,40.0733,40.0733,40.051,40.0584,9300.0
2014-07-29 10:05:00,53.66,53.66,53.64,53.65,5900.0,40.0435,40.0435,40.0286,40.036,5900.0
2014-07-29 10:10:00,53.66,53.67,53.66,53.67,12000.0,40.0435,40.051,40.0435,40.051,12000.0
2014-07-29 10:15:00,53.68,53.68,53.66,53.68,4400.0,40.0584,40.0584,40.0435,40.0584,4400.0
2014-07-29 10:20:00,53.67,53.67,53.63,53.65,3800.0,40.051,40.051,40.0211,40.036,3800.0
2014-07-29 10:25:00,53.67,53.67,53.66,53.66,500.0,40.051,40.051,40.0435,40.0435,500.0
2014-07-29 10:30:00,53.64,53.64,53.64,53.64,100.0,40.0286,40.0286,40.0286,40.0286,100.0
2014-07-29 10:35:00,53.64,53.66,53.64,53.66,5200.0,40.0286,40.0435,40.0286,40.0435,5200.0
2014-07-29 10:40:00,53.66,53.68,53.66,53.68,1700.0,40.0435,40.0584,40.0435,40.0584,1700.0
2014-07-29 10:45:00,53.69,53.69,53.66,53.67,6500.0,40.0659,40.0659,40.0435,40.051,6500.0
2014-07-29 10:50:00,53.67,53.67,53.62,53.63,5400.0,40.051,40.051,40.0136,40.0211,5400.0
2014-07-29 10:55:00,53.66,53.67,53.66,53.67,6700.0,40.0435,40.051,40.0435,40.051,6700.0
2014-07-29 11:00:00,53.67,53.67,53.63,53.64,4100.0,40.051,40.051,40.0211,40.0286,4100.0
2014-07-29 11:05:00,53.61,53.62,53.55,53.55,2200.0,40.0062,40.0136,39.9614,39.9614,2200.0
2014-07-29 11:10:00,53.54,53.57,53.52,53.57,8200.0,39.9539,39.9763,39.939,39.9763,8200.0
2014-07-29 11:15:00,53.56,53.61,53.56,53.6,9700.0,39.9689,40.0062,39.9689,39.9987,9700.0
2014-07-29 11:20:00,53.6,53.61,53.59,53.6,4300.0,39.9987,40.0062,39.9913,39.9987,4300.0
2014-07-29 11:25:00,53.6,53.6,53.58,53.58,4300.0,39.9987,39.9987,39.9838,39.9838,4300.0
2014-07-29 11:30:00,53.57,53.57,53.53,53.53,4800.0,39.9763,39.9763,39.9465,39.9465,4800.0
2014-07-29 11:35:00,53.52,53.53,53.52,53.53,3200.0,39.939,39.9465,39.939,39.9465,3200.0
2014-07-29 11:40:00,53.53,53.55,53.51,53.54,23900.0,39.9465,39.9614,39.9316,39.9539,23900.0
2014-07-29 11:45:00,53.55,53.56,53.55,53.56,2100.0,39.9614,39.9689,39.9614,39.9689,2100.0
2014-07-29 11:50:00,53.55,53.56,53.55,53.55,3700.0,39.9614,39.9689,39.9614,39.9614,3700.0
2014-07-29 11:55:00,53.55,53.57,53.54,53.57,4400.0,39.9614,39.9763,39.9539,39.9763,4400.0
2014-07-29 12:00:00,53.57,53.59,53.57,53.59,4200.0,39.9763,39.9913,39.9763,39.9913,4200.0
2014-07-29 12:05:00,53.59,53.6,53.58,53.59,3400.0,39.9913,39.9987,39.9838,39.9913,3400.0
2014-07-29 12:10:00,53.59,53.62,53.58,53.62,6600.0,39.9913,40.0136,39.9838,40.0136,6600.0
2014-07-29 12:15:00,53.61,53.61,53.6,53.6,2600.0,40.0062,40.0062,39.9987,39.9987,2600.0
2014-07-29 12:20:00,53.6,53.64,53.6,53.64,6900.0,39.9987,40.0286,39.9987,40.0286,6900.0
2014-07-29 12:25:00,53.65,53.65,53.62,53.62,5700.0,40.036,40.036,40.0136,40.0136,5700.0
2014-07-29 12:30:00,53.61,53.63,53.61,53.63,1000.0,40.0062,40.0211,40.0062,40.0211,1000.0
2014-07-29 12:35:00,53.64,53.66,53.64,53.66,4200.0,40.0286,40.0435,40.0286,40.0435,4200.0
2014-07-29 12:40:00,53.66,53.66,53.65,53.66,5300.0,40.0435,40.0435,40.036,40.0435,5300.0
2014-07-29 12:45:00,53.66,53.68,53.66,53.68,5700.0,40.0435,40.0584,40.0435,40.0584,5700.0
2014-07-29 12:50:00,53.67,53.68,53.66,53.68,7700.0,40.051,40.0584,40.0435,40.0584,7700.0
2014-07-29 12:55:00,53.68,53.69,53.68,53.69,5800.0,40.0584,40.0659,40.0584,40.0659,5800.0
2014-07-29 13:00:00,53.69,53.69,53.65,53.66,11500.0,40.0659,40.0659,40.036,40.0435,11500.0
2014-07-29 13:05:00,53.67,53.68,53.66,53.68,18400.0,40.051,40.0584,40.0435,40.0584,18400.0
2014-07-29 13:10:00,53.67,53.68,53.65,53.66,15300.0,40.051,40.0584,40.036,40.0435,15300.0
2014-07-29 13:15:00,53.66,53.66,53.65,53.66,7000.0,40.0435,40.0435,40.036,40.0435,7000.0
2014-07-29 13:20:00,53.66,53.7,53.65,53.7,18100.0,40.0435,40.0733,40.036,40.0733,18100.0
2014-07-29 13:25:00,53.69,53.7,53.68,53.68,3700.0,40.0659,40.0733,40.0584,40.0584,3700.0
2014-07-29 13:30:00,53.67,53.67,53.67,53.67,100.0,40.051,40.051,40.051,40.051,100.0
2014-07-29 13:35:00,53.65,53.66,53.64,53.66,3500.0,40.036,40.0435,40.0286,40.0435,3500.0
2014-07-29 13:40:00,53.66,53.66,53.65,53.65,1000.0,40.0435,40.0435,40.036,40.036,1000.0
2014-07-29 13:45:00,53.66,53.66,53.64,53.66,4900.0,40.0435,40.0435,40.0286,40.0435,4900.0
2014-07-29 13:50:00,53.65,53.65,53.65,53.65,200.0,40.036,40.036,40.036,40.036,200.0
2014-07-29 13:55:00,53.65,53.66,53.64,53.65,4000.0,40.036,40.0435,40.0286,40.036,4000.0
2014-07-29 14:00:00,53.65,53.65,53.64,53.65,13800.0,40.036,40.036,40.0286,40.036,13800.0
2014-07-29 14:05:00,53.62,53.64,53.61,53.63,1300.0,40.0136,40.0286,40.0062,40.0211,1300.0
2014-07-29 14:10:00,53.62,53.63,53.6,53.63,4300.0,40.0136,40.0211,39.9987,40.0211,4300.0
2014-07-29 14:15:00,53.63,53.63,53.59,53.59,6900.0,40.0211,40.0211,39.9913,39.9913,6900.0
2014-07-29 14:20:00,53.6,53.6,53.54,53.54,4600.0,39.9987,39.9987,39.9539,39.9539,4600.0
2014-07-29 14:25:00,53.54,53.57,53.52,53.57,5900.0,39.9539,39.9763,39.939,39.9763,5900.0
2014-07-29 14:30:00,53.58,53.58,53.58,53.58,800.0,39.9838,39.9838,39.9838,39.9838,800.0
2014-07-29 14:35:00,53.58,53.58,53.55,53.57,5500.0,39.9838,39.9838,39.9614,39.9763,5500.0
2014-07-29 14:40:00,53.57,53.57,53.55,53.55,2800.0,39.9763,39.9763,39.9614,39.9614,2800.0
2014-07-29 14:45:00,53.56,53.58,53.56,53.56,800.0,39.9689,39.9838,39.9689,39.9689,800.0
2014-07-29 14:50:00,53.56,53.56,53.55,53.55,13100.0,39.9689,39.9689,39.9614,39.9614,13100.0
2014-07-29 14:55:00,53.56,53.57,53.54,53.55,9300.0,39.9689,39.9763,39.9539,39.9614,9300.0
2014-07-29 15:00:00,53.53,53.55,53.51,53.54,25900.0,39.9465,39.9614,39.9316,39.9539,25900.0
2014-07-29 15:05:00,53.54,53.56,53.52,53.54,19300.0,39.9539,39.9689,39.939,39.9539,19300.0
2014-07-29 15:10:00,53.52,53.54,53.52,53.54,7400.0,39.939,39.9539,39.939,39.9539,7400.0
2014-07-29 15:15:00,53.54,53.55,53.53,53.53,7100.0,39.9539,39.9614,39.9465,39.9465,7100.0
2014-07-29 15:20:00,53.53,53.54,53.5,53.52,6100.0,39.9465,39.9539,39.9241,39.939,6100.0
2014-07-29 15:25:00,53.5,53.52,53.49,53.52,4700.0,39.9241,39.939,39.9166,39.939,4700.0
2014-07-29 15:30:00,53.49,53.49,53.46,53.47,9300.0,39.9166,39.9166,39.8942,39.9017,9300.0
2014-07-29 15:35:00,53.49,53.51,53.48,53.49,3300.0,39.9166,39.9316,39.9092,39.9166,3300.0
2014-07-29 15:40:00,53.5,53.5,53.45,53.45,9100.0,39.9241,39.9241,39.8868,39.8868,9100.0
2014-07-29 15:45:00,53.43,53.48,53.43,53.47,87200.0,39.8719,39.9092,39.8719,39.9017,87200.0
2014-07-29 15:50:00,53.47,53.48,53.44,53.44,81400.0,39.9017,39.9092,39.8793,39.8793,81400.0
2014-07-29 15:55:00,53.45,53.45,53.41,53.43,55100.0,39.8868,39.8868,39.8569,39.8719,55100.0
2014-07-30 09:30:00,53.68,53.69,53.59,53.59,8600.0,40.0584,40.0659,39.9913,39.9913,8600.0
2014-07-30 09:35:00,53.59,53.59,53.53,53.53,23000.0,39.9913,39.9913,39.9465,39.9465,23000.0
2014-07-30 09:40:00,53.54,53.55,53.53,53.55,13300.0,39.9539,39.9614,39.9465,39.9614,13300.0
2014-07-30 09:45:00,53.55,53.59,53.55,53.59,1600.0,39.9614,39.9913,39.9614,39.9913,1600.0
2014-07-30 09:50:00,53.59,53.6,53.56,53.59,17900.0,39.9913,39.9987,39.9689,39.9913,17900.0
2014-07-30 09:55:00,53.58,53.58,53.5,53.5,2400.0,39.9838,39.9838,39.9241,39.9241,2400.0
2014-07-30 10:00:00,53.5,53.5,53.42,53.43,13500.0,39.9241,39.9241,39.8644,39.8719,13500.0
2014-07-30 10:05:00,53.43,53.45,53.41,53.45,35700.0,39.8719,39.8868,39.8569,39.8868,35700.0
2014-07-30 10:10:00,53.46,53.5,53.46,53.5,12900.0,39.8942,39.9241,39.8942,39.9241,12900.0
2014-07-30 10:15:00,53.48,53.48,53.46,53.46,5300.0,39.9092,39.9092,39.8942,39.8942,5300.0
2014-07-30 10:20:00,53.47,53.5,53.47,53.48,9700.0,39.9017,39.9241,39.9017,39.9092,9700.0
2014-07-30 10:25:00,53.47,53.47,53.42,53.42,4600.0,39.9017,39.9017,39.8644,39.8644,4600.0
2014-07-30 10:30:00,53.43,53.43,53.39,53.39,1800.0,39.8719,39.8719,39.842,39.842,1800.0
2014-07-30 10:35:00,53.42,53.42,53.38,53.38,8200.0,39.8644,39.8644,39.8345,39.8345,8200.0
2014-07-30 10:40:00,53.39,53.39,53.33,53.33,2400.0,39.842,39.842,39.7972,39.7972,2400.0
2014-07-30 10:45:00,53.33,53.34,53.32,53.34,2200.0,39.7972,39.8047,39.7898,39.8047,2200.0
2014-07-30 10:50:00,53.33,53.37,53.33,53.37,34900.0,39.7972,39.8271,39.7972,39.8271,34900.0
2014-07-30 10:55:00,53.37,53.37,53.3,53.3,13800.0,39.8271,39.8271,39.7748,39.7748,13800.0
2014-07-30 11:00:00,53.3,53.3,53.25,53.25,17600.0,39.7748,39.7748,39.7375,39.7375,17600.0
2014-07-30 11:05:00,53.25,53.26,53.19,53.25,5800.0,39.7375,39.745,39.6928,39.7375,5800.0
2014-07-30 11:10:00,53.26,53.26,53.21,53.22,2900.0,39.745,39.745,39.7077,39.7151,2900.0
2014-07-30 11:15:00,53.25,53.28,53.25,53.28,3200.0,39.7375,39.7599,39.7375,39.7599,3200.0
2014-07-30 11:20:00,53.29,53.3,53.27,53.3,6500.0,39.7674,39.7748,39.7525,39.7748,6500.0
2014-07-30 11:25:00,53.3,53.3,53.28,53.29,4200.0,39.7748,39.7748,39.7599,39.7674,4200.0
2014-07-30 11:30:00,53.28,53.28,53.26,53.28,5700.0,39.7599,39.7599,39.745,39.7599,5700.0
2014-07-30 11:35:00,53.27,53.27,53.24,53.24,11500.0,39.7525,39.7525,39.7301,39.7301,11500.0
2014-07-30 11:40:00,53.23,53.24,53.22,53.22,4100.0,39.7226,39.7301,39.7151,39.7151,4100.0
2014-07-30 11:45:00,53.19,53.19,53.16,53.16,10600.0,39.6928,39.6928,39.6704,39.6704,10600.0
2014-07-30 11:50:00,53.15,53.17,53.15,53.15,3400.0,39.6629,39.6778,39.6629,39.6629,3400.0
2014-07-30 11:55:00,53.14,53.16,53.12,53.13,1700.0,39.6554,39.6704,39.6405,39.648,1700.0
2014-07-30 12:00:00,53.14,53.15,53.14,53.15,1300.0,39.6554,39.6629,39.6554,39.6629,1300.0
2014-07-30 12:05:00,53.15,53.15,53.09,53.11,10300.0,39.6629,39.6629,39.6181,39.6331,10300.0
2014-07-30 12:10:00,53.11,53.16,53.11,53.14,4100.0,39.6331,39.6704,39.6331,39.6554,4100.0
2014-07-30 12:15:00,53.14,53.14,53.11,53.11,1800.0,39.6554,39.6554,39.6331,39.6331,1800.0
2014-07-30 12:20:00,53.11,53.15,53.1,53.15,5300.0,39.6331,39.6629,39.6256,39.6629,5300.0
2014-07-30 12:25:00,53.15,53.15,53.14,53.15,1100.0,39.6629,39.6629,39.6554,39.6629,1100.0
2014-07-30 12:30:00,53.14,53.14,53.12,53.13,5100.0,39.6554,39.6554,39.6405,39.648,5100.0
2014-07-30 12:35:00,53.14,53.15,53.14,53.15,900.0,39.6554,39.6629,39.6554,39.6629,900.0
2014-07-30 12:40:00,53.16,53.16,53.13,53.14,5500.0,39.6704,39.6704,39.648,39.6554,5500.0
2014-07-30 12:45:00,53.14,53.15,53.14,53.14,5200.0,39.6554,39.6629,39.6554,39.6554,5200.0
2014-07-30 12:50:00,53.13,53.13,53.1,53.1,17900.0,39.648,39.648,39.6256,39.6256,17900.0
2014-07-30 12:55:00,53.1,53.1,53.09,53.09,10200.0,39.6256,39.6256,39.6181,39.6181,10200.0
2014-07-30 13:00:00,53.09,53.09,53.06,53.06,9400.0,39.6181,39.6181,39.5957,39.5957,9400.0
2014-07-30 13:05:00,53.05,53.05,53.04,53.04,1200.0,39.5883,39.5883,39.5808,39.5808,1200.0
2014-07-30 13:10:00,53.04,53.05,53.02,53.02,82600.0,39.5808,39.5883,39.5659,39.5659,82600.0
2014-07-30 13:15:00,53.02,53.02,52.98,52.98,17700.0,39.5659,39.5659,39.536,39.536,17700.0
2014-07-30 13:20:00,52.98,53.01,52.98,53.01,5500.0,39.536,39.5584,39.536,39.5584,5500.0
2014-07-30 13:25:00,53.01,53.01,52.98,53.0,5200.0,39.5584,39.5584,39.536,39.551,5200.0
2014-07-30 13:30:00,53.0,53.05,53.0,53.05,6100.0,39.551,39.5883,39.551,39.5883,6100.0
2014-07-30 13:35:00,53.05,53.05,53.04,53.04,3400.0,39.5883,39.5883,39.5808,39.5808,3400.0
2014-07-30 13:40:00,53.05,53.06,53.03,53.04,3700.0,39.5883,39.5957,39.5734,39.5808,3700.0
2014-07-30 13:45:00,53.07,53.07,53.03,53.04,5400.0,39.6032,39.6032,39.5734,39.5808,5400.0
2014-07-30 13:50:00,53.04,53.04,53.03,53.04,1000.0,39.5808,39.5808,39.5734,39.5808,1000.0
2014-07-30 13:55:00,53.03,53.08,53.03,53.08,6800.0,39.5734,39.6107,39.5734,39.6107,6800.0
2014-07-30 14:00:00,53.07,53.2,52.95,53.15,34200.0,39.6032,39.7002,39.5137,39.6629,34200.0
2014-07-30 14:05:00,53.16,53.22,53.15,53.22,13800.0,39.6704,39.7151,39.6629,39.7151,13800.0
2014-07-30 14:10:00,53.23,53.32,53.23,53.31,1700.0,39.7226,39.7898,39.7226,39.7823,1700.0
2014-07-30 14:15:00,53.33,53.33,53.27,53.27,9600.0,39.7972,39.7972,39.7525,39.7525,9600.0
2014-07-30 14:20:00,53.28,53.28,53.21,53.22,5700.0,39.7599,39.7599,39.7077,39.7151,5700.0
2014-07-30 14:25:00,53.25,53.26,53.21,53.26,6100.0,39.7375,39.745,39.7077,39.745,6100.0
2014-07-30 14:30:00,53.26,53.27,53.21,53.23,16600.0,39.745,39.7525,39.7077,39.7226,16600.0
2014-07-30 14:35:00,53.23,53.23,53.16,53.17,16700.0,39.7226,39.7226,39.6704,39.6778,16700.0
2014-07-30 14:40:00,53.16,53.19,53.14,53.15,6000.0,39.6704,39.6928,39.6554,39.6629,6000.0
2014-07-30 14:45:00,53.14,53.14,53.08,53.1,36100.0,39.6554,39.6554,39.6107,39.6256,36100.0
2014-07-30 14:50:00,53.1,53.14,53.1,53.11,10800.0,39.6256,39.6554,39.6256,39.6331,10800.0
2014-07-30 14:55:00,53.12,53.12,53.08,53.09,26200.0,39.6405,39.6405,39.6107,39.6181,26200.0
2014-07-30 15:00:00,53.09,53.09,53.04,53.07,59900.0,39.6181,39.6181,39.5808,39.6032,59900.0
2014-07-30 15:05:00,53.06,53.11,53.06,53.11,9900.0,39.5957,39.6331,39.5957,39.6331,9900.0
2014-07-30 15:10:00,53.12,53.15,53.11,53.11,116200.0,39.6405,39.6629,39.6331,39.6331,116200.0
2014-07-30 15:15:00,53.12,53.19,53.12,53.19,3500.0,39.6405,39.6928,39.6405,39.6928,3500.0
2014-07-30 15:20:00,53.2,53.2,53.16,53.16,20000.0,39.7002,39.7002,39.6704,39.6704,20000.0
2014-07-30 15:25:00,53.17,53.18,53.16,53.18,3900.0,39.6778,39.6853,39.6704,39.6853,3900.0
2014-07-30 15:30:00,53.2,53.22,53.19,53.22,6600.0,39.7002,39.7151,39.6928,39.7151,6600.0
2014-07-30 15:35:00,53.22,53.22,53.18,53.18,3500.0,39.7151,39.7151,39.6853,39.6853,3500.0
2014-07-30 15:40:00,53.2,53.2,53.2,53.2,10200.0,39.7002,39.7002,39.7002,39.7002,10200.0
2014-07-30 15:45:00,53.2,53.22,53.2,53.2,9800.0,39.7002,39.7151,39.7002,39.7002,9800.0
2014-07-30 15:50:00,53.2,53.21,53.2,53.2,1100.0,39.7002,39.7077,39.7002,39.7002,1100.0
2014-07-30 15:55:00,53.2,53.2,53.18,53.2,41600.0,39.7002,39.7002,39.6853,39.7002,41600.0
2014-07-31 09:30:00,52.63,52.65,52.55,52.58,9700.0,39.2749,39.2898,39.2152,39.2375,9700.0
2014-07-31 09:35:00,52.58,52.6,52.56,52.56,11600.0,39.2375,39.2525,39.2226,39.2226,11600.0
2014-07-31 09:40:00,52.58,52.59,52.57,52.58,15400.0,39.2375,39.245,39.2301,39.2375,15400.0
2014-07-31 09:45:00,52.56,52.63,52.56,52.63,6400.0,39.2226,39.2749,39.2226,39.2749,6400.0
2014-07-31 09:50:00,52.66,52.69,52.63,52.63,6500.0,39.2972,39.3196,39.2749,39.2749,6500.0
2014-07-31 09:55:00,52.61,52.61,52.59,52.59,1700.0,39.2599,39.2599,39.245,39.245,1700.0
2014-07-31 10:00:00,52.58,52.59,52.55,52.59,22800.0,39.2375,39.245,39.2152,39.245,22800.0
2014-07-31 10:05:00,52.59,52.59,52.56,52.57,11000.0,39.245,39.245,39.2226,39.2301,11000.0
2014-07-31 10:10:00,52.57,52.63,52.57,52.62,20300.0,39.2301,39.2749,39.2301,39.2674,20300.0
2014-07-31 10:15:00,52.63,52.63,52.61,52.63,8800.0,39.2749,39.2749,39.2599,39.2749,8800.0
2014-07-31 10:20:00,52.63,52.64,52.62,52.62,19700.0,39.2749,39.2823,39.2674,39.2674,19700.0
2014-07-31 10:25:00,52.63,52.63,52.57,52.58,20900.0,39.2749,39.2749,39.2301,39.2375,20900.0
2014-07-31 10:30:00,52.59,52.59,52.52,52.52,11200.0,39.245,39.245,39.1928,39.1928,11200.0
2014-07-31 10:35:00,52.53,52.57,52.53,52.57,28900.0,39.2002,39.2301,39.2002,39.2301,28900.0
2014-07-31 10:40:00,52.56,52.57,52.54,52.55,14500.0,39.2226,39.2301,39.2077,39.2152,14500.0
2014-07-31 10:45:00,52.55,52.55,52.5,52.51,15400.0,39.2152,39.2152,39.1778,39.1853,15400.0
2014-07-31 10:50:00,52.5,52.52,52.44,52.44,9600.0,39.1778,39.1928,39.1331,39.1331,9600.0
2014-07-31 10:55:00,52.43,52.43,52.34,52.34,32600.0,39.1256,39.1256,39.0584,39.0584,32600.0
2014-07-31 11:00:00,52.37,52.39,52.35,52.39,7700.0,39.0808,39.0958,39.0659,39.0958,7700.0
2014-07-31 11:05:00,52.38,52.39,52.31,52.33,14200.0,39.0883,39.0958,39.0361,39.051,14200.0
2014-07-31 11:10:00,52.33,52.34,52.29,52.29,9900.0,39.051,39.0584,39.0211,39.0211,9900.0
2014-07-31 11:15:00,52.28,52.29,52.23,52.23,20700.0,39.0137,39.0211,38.9764,38.9764,20700.0
2014-07-31 11:20:00,52.23,52.26,52.23,52.26,35800.0,38.9764,38.9987,38.9764,38.9987,35800.0
2014-07-31 11:25:00,52.26,52.27,52.23,52.25,34800.0,38.9987,39.0062,38.9764,38.9913,34800.0
2014-07-31 11:30:00,52.25,52.27,52.24,52.27,24900.0,38.9913,39.0062,38.9838,39.0062,24900.0
2014-07-31 11:35:00,52.27,52.3,52.25,52.3,18800.0,39.0062,39.0286,38.9913,39.0286,18800.0
2014-07-31 11:40:00,52.31,52.33,52.29,52.29,12600.0,39.0361,39.051,39.0211,39.0211,12600.0
2014-07-31 11:45:00,52.28,52.28,52.21,52.25,7600.0,39.0137,39.0137,38.9614,38.9913,7600.0
2014-07-31 11:50:00,52.24,52.24,52.19,52.22,6100.0,38.9838,38.9838,38.9465,38.9689,6100.0
2014-07-31 11:55:00,52.22,52.23,52.18,52.19,18400.0,38.9689,38.9764,38.939,38.9465,18400.0
2014-07-31 12:00:00,52.2,52.23,52.17,52.22,9900.0,38.954,38.9764,38.9316,38.9689,9900.0
2014-07-31 12:05:00,52.24,52.24,52.21,52.22,2700.0,38.9838,38.9838,38.9614,38.9689,2700.0
2014-07-31 12:10:00,52.22,52.22,52.16,52.21,10800.0,38.9689,38.9689,38.9241,38.9614,10800.0
2014-07-31 12:15:00,52.2,52.2,52.16,52.17,3100.0,38.954,38.954,38.9241,38.9316,3100.0
2014-07-31 12:20:00,52.18,52.18,52.16,52.16,6500.0,38.939,38.939,38.9241,38.9241,6500.0
2014-07-31 12:25:00,52.16,52.19,52.14,52.17,20100.0,38.9241,38.9465,38.9092,38.9316,20100.0
2014-07-31 12:30:00,52.17,52.2,52.16,52.2,6700.0,38.9316,38.954,38.9241,38.954,6700.0
2014-07-31 12:35:00,52.19,52.2,52.18,52.19,6300.0,38.9465,38.954,38.939,38.9465,6300.0
2014-07-31 12:40:00,52.2,52.23,52.19,52.23,11500.0,38.954,38.9764,38.9465,38.9764,11500.0
2014-07-31 12:45:00,52.23,52.27,52.23,52.25,22900.0,38.9764,39.0062,38.9764,38.9913,22900.0
2014-07-31 12:50:00,52.26,52.27,52.24,52.24,8100.0,38.9987,39.0062,38.9838,38.9838,8100.0
2014-07-31 12:55:00,52.25,52.25,52.24,52.24,6300.0,38.9913,38.9913,38.9838,38.9838,6300.0
2014-07-31 13:00:00,52.24,52.25,52.23,52.25,13800.0,38.9838,38.9913,38.9764,38.9913,13800.0
2014-07-31 13:05:00,52.24,52.25,52.24,52.25,14700.0,38.9838,38.9913,38.9838,38.9913,14700.0
2014-07-31 13:10:00,52.24,52.25,52.24,52.25,12900.0,38.9838,38.9913,38.9838,38.9913,12900.0
2014-07-31 13:15:00,52.24,52.25,52.2,52.23,19800.0,38.9838,38.9913,38.954,38.9764,19800.0
2014-07-31 13:20:00,52.23,52.23,52.19,52.2,19100.0,38.9764,38.9764,38.9465,38.954,19100.0
2014-07-31 13:25:00,52.21,52.23,52.2,52.23,19000.0,38.9614,38.9764,38.954,38.9764,19000.0
2014-07-31 13:30:00,52.23,52.3,52.23,52.29,13300.0,38.9764,39.0286,38.9764,39.0211,13300.0
2014-07-31 13:35:00,52.31,52.35,52.31,52.34,3600.0,39.0361,39.0659,39.0361,39.0584,3600.0
2014-07-31 13:40:00,52.35,52.35,52.32,52.33,8900.0,39.0659,39.0659,39.0435,39.051,8900.0
2014-07-31 13:45:00,52.32,52.32,52.29,52.32,7200.0,39.0435,39.0435,39.0211,39.0435,7200.0
2014-07-31 13:50:00,52.33,52.34,52.31,52.32,7900.0,39.051,39.0584,39.0361,39.0435,7900.0
2014-07-31 13:55:00,52.31,52.34,52.3,52.34,10600.0,39.0361,39.0584,39.0286,39.0584,10600.0
2014-07-31 14:00:00,52.34,52.35,52.33,52.35,6100.0,39.0584,39.0659,39.051,39.0659,6100.0
2014-07-31 14:05:00,52.38,52.39,52.36,52.37,9500.0,39.0883,39.0958,39.0734,39.0808,9500.0
2014-07-31 14:10:00,52.37,52.37,52.36,52.37,13600.0,39.0808,39.0808,39.0734,39.0808,13600.0
2014-07-31 14:15:00,52.39,52.4,52.36,52.4,15300.0,39.0958,39.1032,39.0734,39.1032,15300.0
2014-07-31 14:20:00,52.39,52.4,52.37,52.37,12400.0,39.0958,39.1032,39.0808,39.0808,12400.0
2014-07-31 14:25:00,52.37,52.41,52.37,52.41,8500.0,39.0808,39.1107,39.0808,39.1107,8500.0
2014-07-31 14:30:00,52.42,52.42,52.39,52.42,8700.0,39.1181,39.1181,39.0958,39.1181,8700.0
2014-07-31 14:35:00,52.41,52.41,52.38,52.4,12100.0,39.1107,39.1107,39.0883,39.1032,12100.0
2014-07-31 14:40:00,52.4,52.4,52.3,52.32,40700.0,39.1032,39.1032,39.0286,39.0435,40700.0
2014-07-31 14:45:00,52.31,52.32,52.26,52.3,25800.0,39.0361,39.0435,38.9987,39.0286,25800.0
2014-07-31 14:50:00,52.3,52.3,52.28,52.28,11800.0,39.0286,39.0286,39.0137,39.0137,11800.0
2014-07-31 14:55:00,52.28,52.29,52.22,52.24,19900.0,39.0137,39.0211,38.9689,38.9838,19900.0
2014-07-31 15:00:00,52.22,52.29,52.2,52.28,37600.0,38.9689,39.0211,38.954,39.0137,37600.0
2014-07-31 15:05:00,52.28,52.32,52.27,52.29,35300.0,39.0137,39.0435,39.0062,39.0211,35300.0
2014-07-31 15:10:00,52.28,52.29,52.23,52.23,21900.0,39.0137,39.0211,38.9764,38.9764,21900.0
2014-07-31 15:15:00,52.23,52.28,52.23,52.25,23700.0,38.9764,39.0137,38.9764,38.9913,23700.0
2014-07-31 15:20:00,52.25,52.26,52.24,52.26,22000.0,38.9913,38.9987,38.9838,38.9987,22000.0
2014-07-31 15:25:00,52.28,52.28,52.24,52.25,22100.0,39.0137,39.0137,38.9838,38.9913,22100.0
2014-07-31 15:30:00,52.25,52.29,52.25,52.27,42800.0,38.9913,39.0211,38.9913,39.0062,42800.0
2014-07-31 15:35:00,52.27,52.31,52.26,52.31,38100.0,39.0062,39.0361,38.9987,39.0361,38100.0
2014-07-31 15:40:00,52.31,52.34,52.3,52.3,23600.0,39.0361,39.0584,39.0286,39.0286,23600.0
2014-07-31 15:45:00,52.3,52.3,52.26,52.3,54500.0,39.0286,39.0286,38.9987,39.0286,54500.0
2014-07-31 15:50:00,52.31,52.31,52.22,52.24,67700.0,39.0361,39.0361,38.9689,38.9838,67700.0
2014-07-31 15:55:00,52.24,52.26,52.21,52.23,141500.0,38.9838,38.9987,38.9614,38.9764,141500.0
2014-08-01 09:30:00,52.37,52.54,52.35,52.53,13300.0,39.0808,39.2077,39.0659,39.2002,13300.0
2014-08-01 09:35:00,52.53,52.65,52.53,52.65,29700.0,39.2002,39.2898,39.2002,39.2898,29700.0
2014-08-01 09:40:00,52.68,52.68,52.62,52.63,16200.0,39.3122,39.3122,39.2674,39.2749,16200.0
2014-08-01 09:45:00,52.62,52.62,52.56,52.57,21500.0,39.2674,39.2674,39.2226,39.2301,21500.0
2014-08-01 09:50:00,52.56,52.61,52.55,52.6,14700.0,39.2226,39.2599,39.2152,39.2525,14700.0
2014-08-01 09:55:00,52.61,52.64,52.58,52.63,1800.0,39.2599,39.2823,39.2375,39.2749,1800.0
2014-08-01 10:00:00,52.6,52.69,52.58,52.63,12200.0,39.2525,39.3196,39.2375,39.2749,12200.0
2014-08-01 10:05:00,52.64,52.66,52.58,52.59,3500.0,39.2823,39.2972,39.2375,39.245,3500.0
2014-08-01 10:10:00,52.61,52.61,52.54,52.54,1400.0,39.2599,39.2599,39.2077,39.2077,1400.0
2014-08-01 10:15:00,52.55,52.55,52.44,52.45,104400.0,39.2152,39.2152,39.1331,39.1405,104400.0
2014-08-01 10:20:00,52.47,52.55,52.46,52.55,2100.0,39.1555,39.2152,39.148,39.2152,2100.0
2014-08-01 10:25:00,52.55,52.55,52.54,52.54,11100.0,39.2152,39.2152,39.2077,39.2077,11100.0
2014-08-01 10:30:00,52.55,52.55,52.51,52.53,26700.0,39.2152,39.2152,39.1853,39.2002,26700.0
2014-08-01 10:35:00,52.52,52.57,52.52,52.56,26500.0,39.1928,39.2301,39.1928,39.2226,26500.0
2014-08-01 10:40:00,52.57,52.57,52.55,52.56,13100.0,39.2301,39.2301,39.2152,39.2226,13100.0
2014-08-01 10:45:00,52.56,52.57,52.53,52.54,24400.0,39.2226,39.2301,39.2002,39.2077,24400.0
2014-08-01 10:50:00,52.54,52.56,52.52,52.54,14200.0,39.2077,39.2226,39.1928,39.2077,14200.0
2014-08-01 10:55:00,52.53,52.53,52.49,52.52,15300.0,39.2002,39.2002,39.1704,39.1928,15300.0
2014-08-01 11:00:00,52.51,52.51,52.46,52.46,25100.0,39.1853,39.1853,39.148,39.148,25100.0
2014-08-01 11:05:00,52.45,52.47,52.43,52.43,11400.0,39.1405,39.1555,39.1256,39.1256,11400.0
2014-08-01 11:10:00,52.43,52.44,52.38,52.39,99200.0,39.1256,39.1331,39.0883,39.0958,99200.0
2014-08-01 11:15:00,52.4,52.4,52.36,52.38,10900.0,39.1032,39.1032,39.0734,39.0883,10900.0
2014-08-01 11:20:00,52.38,52.42,52.37,52.42,10200.0,39.0883,39.1181,39.0808,39.1181,10200.0
2014-08-01 11:25:00,52.41,52.42,52.37,52.39,22700.0,39.1107,39.1181,39.0808,39.0958,22700.0
2014-08-01 11:30:00,52.4,52.4,52.35,52.35,13600.0,39.1032,39.1032,39.0659,39.0659,13600.0
2014-08-01 11:35:00,52.35,52.36,52.3,52.3,26500.0,39.0659,39.0734,39.0286,39.0286,26500.0
2014-08-01 11:40:00,52.31,52.33,52.27,52.27,16000.0,39.0361,39.051,39.0062,39.0062,16000.0
2014-08-01 11:45:00,52.29,52.3,52.23,52.23,19700.0,39.0211,39.0286,38.9764,38.9764,19700.0
2014-08-01 11:50:00,52.23,52.23,52.18,52.19,24500.0,38.9764,38.9764,38.939,38.9465,24500.0
2014-08-01 11:55:00,52.17,52.18,52.14,52.15,18600.0,38.9316,38.939,38.9092,38.9167,18600.0
2014-08-01 12:00:00,52.15,52.23,52.14,52.23,24900.0,38.9167,38.9764,38.9092,38.9764,24900.0
2014-08-01 12:05:00,52.22,52.23,52.17,52.18,6400.0,38.9689,38.9764,38.9316,38.939,6400.0
2014-08-01 12:10:00,52.17,52.21,52.17,52.21,4700.0,38.9316,38.9614,38.9316,38.9614,4700.0
2014-08-01 12:15:00,52.2,52.28,52.18,52.28,3100.0,38.954,39.0137,38.939,39.0137,3100.0
2014-08-01 12:20:00,52.27,52.29,52.27,52.28,1500.0,39.0062,39.0211,39.0062,39.0137,1500.0
2014-08-01 12:25:00,52.28,52.28,52.21,52.24,2400.0,39.0137,39.0137,38.9614,38.9838,2400.0
2014-08-01 12:30:00,52.23,52.27,52.22,52.25,9200.0,38.9764,39.0062,38.9689,38.9913,9200.0
2014-08-01 12:35:00,52.25,52.27,52.24,52.27,9900.0,38.9913,39.0062,38.9838,39.0062,9900.0
2014-08-01 12:40:00,52.26,52.28,52.25,52.27,5100.0,38.9987,39.0137,38.9913,39.0062,5100.0
2014-08-01 12:45:00,52.27,52.27,52.19,52.19,4300.0,39.0062,39.0062,38.9465,38.9465,4300.0
2014-08-01 12:50:00,52.19,52.23,52.17,52.21,4400.0,38.9465,38.9764,38.9316,38.9614,4400.0
2014-08-01 12:55:00,52.22,52.24,52.19,52.19,73700.0,38.9689,38.9838,38.9465,38.9465,73700.0
2014-08-01 13:00:00,52.21,52.23,52.15,52.18,7700.0,38.9614,38.9764,38.9167,38.939,7700.0
2014-08-01 13:05:00,52.17,52.22,52.15,52.22,65100.0,38.9316,38.9689,38.9167,38.9689,65100.0
2014-08-01 13:10:00,52.23,52.26,52.22,52.26,5700.0,38.9764,38.9987,38.9689,38.9987,5700.0
2014-08-01 13:15:00,52.27,52.27,52.24,52.26,3400.0,39.0062,39.0062,38.9838,38.9987,3400.0
2014-08-01 13:20:00,52.31,52.34,52.28,52.28,1200.0,39.0361,39.0584,39.0137,39.0137,1200.0
2014-08-01 13:25:00,52.29,52.44,52.29,52.44,18300.0,39.0211,39.1331,39.0211,39.1331,18300.0
2014-08-01 13:30:00,52.44,52.44,52.38,52.42,4600.0,39.1331,39.1331,39.0883,39.1181,4600.0
2014-08-01 13:35:00,52.4,52.46,52.4,52.46,11100.0,39.1032,39.148,39.1032,39.148,11100.0
2014-08-01 13:40:00,52.46,52.48,52.41,52.43,54600.0,39.148,39.1629,39.1107,39.1256,54600.0
2014-08-01 13:45:00,52.47,52.5,52.45,52.48,6700.0,39.1555,39.1778,39.1405,39.1629,6700.0
2014-08-01 13:50:00,52.47,52.48,52.44,52.47,7500.0,39.1555,39.1629,39.1331,39.1555,7500.0
2014-08-01 13:55:00,52.47,52.49,52.46,52.49,4700.0,39.1555,39.1704,39.148,39.1704,4700.0
2014-08-01 14:00:00,52.51,52.54,52.51,52.51,14100.0,39.1853,39.2077,39.1853,39.1853,14100.0
2014-08-01 14:05:00,52.54,52.59,52.51,52.59,3300.0,39.2077,39.245,39.1853,39.245,3300.0
2014-08-01 14:10:00,52.58,52.62,52.58,52.61,17200.0,39.2375,39.2674,39.2375,39.2599,17200.0
2014-08-01 14:15:00,52.62,52.64,52.62,52.64,1500.0,39.2674,39.2823,39.2674,39.2823,1500.0
2014-08-01 14:20:00,52.64,52.65,52.61,52.61,12300.0,39.2823,39.2898,39.2599,39.2599,12300.0
2014-08-01 14:25:00,52.61,52.61,52.57,52.57,15800.0,39.2599,39.2599,39.2301,39.2301,15800.0
2014-08-01 14:30:00,52.57,52.61,52.57,52.61,2100.0,39.2301,39.2599,39.2301,39.2599,2100.0
2014-08-01 14:35:00,52.61,52.66,52.61,52.66,1100.0,39.2599,39.2972,39.2599,39.2972,1100.0
2014-08-01 14:40:00,52.65,52.68,52.64,52.68,16300.0,39.2898,39.3122,39.2823,39.3122,16300.0
2014-08-01 14:45:00,52.67,52.68,52.63,52.63,37700.0,39.3047,39.3122,39.2749,39.2749,37700.0
2014-08-01 14:50:00,52.63,52.63,52.58,52.58,47800.0,39.2749,39.2749,39.2375,39.2375,47800.0
2014-08-01 14:55:00,52.59,52.65,52.58,52.62,43200.0,39.245,39.2898,39.2375,39.2674,43200.0
2014-08-01 15:00:00,52.61,52.65,52.59,52.64,25800.0,39.2599,39.2898,39.245,39.2823,25800.0
2014-08-01 15:05:00,52.65,52.67,52.62,52.65,51300.0,39.2898,39.3047,39.2674,39.2898,51300.0
2014-08-01 15:10:00,52.65,52.68,52.64,52.65,26600.0,39.2898,39.3122,39.2823,39.2898,26600.0
2014-08-01 15:15:00,52.66,52.7,52.65,52.67,31300.0,39.2972,39.3271,39.2898,39.3047,31300.0
2014-08-01 15:20:00,52.67,52.7,52.66,52.68,26300.0,39.3047,39.3271,39.2972,39.3122,26300.0
2014-08-01 15:25:00,52.67,52.68,52.65,52.66,45600.0,39.3047,39.3122,39.2898,39.2972,45600.0
2014-08-01 15:30:00,52.64,52.64,52.61,52.63,25300.0,39.2823,39.2823,39.2599,39.2749,25300.0
2014-08-01 15:35:00,52.63,52.65,52.62,52.64,32500.0,39.2749,39.2898,39.2674,39.2823,32500.0
2014-08-01 15:40:00,52.63,52.64,52.59,52.59,29100.0,39.2749,39.2823,39.245,39.245,29100.0
2014-08-01 15:45:00,52.59,52.59,52.55,52.58,31300.0,39.245,39.245,39.2152,39.2375,31300.0
2014-08-01 15:50:00,52.57,52.58,52.52,52.57,60000.0,39.2301,39.2375,39.1928,39.2301,60000.0
2014-08-01 15:55:00,52.58,52.62,52.58,52.61,121900.0,39.2375,39.2674,39.2375,39.2599,121900.0
2014-08-04 09:30:00,52.87,52.9,52.83,52.84,14500.0,39.454,39.4763,39.4241,39.4316,14500.0
2014-08-04 09:35:00,52.84,52.88,52.84,52.86,4800.0,39.4316,39.4614,39.4316,39.4465,4800.0
2014-08-04 09:40:00,52.83,52.85,52.83,52.85,7100.0,39.4241,39.439,39.4241,39.439,7100.0
2014-08-04 09:45:00,52.82,52.83,52.81,52.83,6800.0,39.4166,39.4241,39.4092,39.4241,6800.0
2014-08-04 09:50:00,52.84,52.86,52.84,52.85,11700.0,39.4316,39.4465,39.4316,39.439,11700.0
2014-08-04 09:55:00,52.84,52.85,52.83,52.85,10800.0,39.4316,39.439,39.4241,39.439,10800.0
2014-08-04 10:00:00,52.83,52.85,52.83,52.85,900.0,39.4241,39.439,39.4241,39.439,900.0
2014-08-04 10:05:00,52.84,52.84,52.82,52.84,500.0,39.4316,39.4316,39.4166,39.4316,500.0
2014-08-04 10:10:00,52.83,52.83,52.78,52.8,2600.0,39.4241,39.4241,39.3868,39.4017,2600.0
2014-08-04 10:15:00,52.8,52.8,52.76,52.77,4800.0,39.4017,39.4017,39.3719,39.3793,4800.0
2014-08-04 10:20:00,52.76,52.8,52.76,52.79,7800.0,39.3719,39.4017,39.3719,39.3943,7800.0
2014-08-04 10:25:00,52.81,52.81,52.79,52.79,5600.0,39.4092,39.4092,39.3943,39.3943,5600.0
2014-08-04 10:30:00,52.79,52.82,52.76,52.76,18000.0,39.3943,39.4166,39.3719,39.3719,18000.0
2014-08-04 10:35:00,52.75,52.75,52.73,52.75,24600.0,39.3644,39.3644,39.3495,39.3644,24600.0
2014-08-04 10:40:00,52.75,52.76,52.74,52.74,12400.0,39.3644,39.3719,39.3569,39.3569,12400.0
2014-08-04 10:45:00,52.75,52.76,52.71,52.75,12900.0,39.3644,39.3719,39.3346,39.3644,12900.0
2014-08-04 10:50:00,52.75,52.76,52.72,52.74,7000.0,39.3644,39.3719,39.342,39.3569,7000.0
2014-08-04 10:55:00,52.72,52.72,52.64,52.66,53800.0,39.342,39.342,39.2823,39.2972,53800.0
2014-08-04 11:00:00,52.66,52.67,52.64,52.64,21000.0,39.2972,39.3047,39.2823,39.2823,21000.0
2014-08-04 11:05:00,52.65,52.72,52.65,52.72,10900.0,39.2898,39.342,39.2898,39.342,10900.0
2014-08-04 11:10:00,52.72,52.77,52.7,52.75,16500.0,39.342,39.3793,39.3271,39.3644,16500.0
2014-08-04 11:15:00,52.74,52.78,52.74,52.77,9800.0,39.3569,39.3868,39.3569,39.3793,9800.0
2014-08-04 11:20:00,52.76,52.8,52.76,52.78,6500.0,39.3719,39.4017,39.3719,39.3868,6500.0
2014-08-04 11:25:00,52.79,52.81,52.77,52.8,24400.0,39.3943,39.4092,39.3793,39.4017,24400.0
2014-08-04 11:30:00,52.78,52.78,52.74,52.77,15100.0,39.3868,39.3868,39.3569,39.3793,15100.0
2014-08-04 11:35:00,52.77,52.79,52.75,52.79,1500.0,39.3793,39.3943,39.3644,39.3943,1500.0
2014-08-04 11:40:00,52.77,52.77,52.73,52.73,9600.0,39.3793,39.3793,39.3495,39.3495,9600.0
2014-08-04 11:45:00,52.72,52.79,52.72,52.78,6700.0,39.342,39.3943,39.342,39.3868,6700.0
2014-08-04 11:50:00,52.75,52.78,52.75,52.78,1500.0,39.3644,39.3868,39.3644,39.3868,1500.0
2014-08-04 11:55:00,52.8,52.8,52.77,52.77,3300.0,39.4017,39.4017,39.3793,39.3793,3300.0
2014-08-04 12:00:00,52.76,52.77,52.75,52.76,14300.0,39.3719,39.3793,39.3644,39.3719,14300.0
2014-08-04 12:05:00,52.76,52.78,52.76,52.77,6100.0,39.3719,39.3868,39.3719,39.3793,6100.0
2014-08-04 12:10:00,52.78,52.79,52.77,52.78,2000.0,39.3868,39.3943,39.3793,39.3868,2000.0
2014-08-04 12:15:00,52.78,52.78,52.75,52.75,3200.0,39.3868,39.3868,39.3644,39.3644,3200.0
2014-08-04 12:20:00,52.77,52.84,52.77,52.83,8400.0,39.3793,39.4316,39.3793,39.4241,8400.0
2014-08-04 12:25:00,52.82,52.83,52.82,52.83,4400.0,39.4166,39.4241,39.4166,39.4241,4400.0
2014-08-04 12:30:00,52.84,52.84,52.8,52.81,59500.0,39.4316,39.4316,39.4017,39.4092,59500.0
2014-08-04 12:35:00,52.82,52.82,52.79,52.79,15000.0,39.4166,39.4166,39.3943,39.3943,15000.0
2014-08-04 12:40:00,52.81,52.84,52.8,52.83,5300.0,39.4092,39.4316,39.4017,39.4241,5300.0
2014-08-04 12:45:00,52.82,52.82,52.8,52.8,1600.0,39.4166,39.4166,39.4017,39.4017,1600.0
2014-08-04 12:50:00,52.83,52.84,52.83,52.84,1700.0,39.4241,39.4316,39.4241,39.4316,1700.0
2014-08-04 12:55:00,52.83,52.84,52.83,52.84,4100.0,39.4241,39.4316,39.4241,39.4316,4100.0
2014-08-04 13:00:00,52.84,52.85,52.83,52.83,2100.0,39.4316,39.439,39.4241,39.4241,2100.0
2014-08-04 13:05:00,52.85,52.85,52.84,52.84,2600.0,39.439,39.439,39.4316,39.4316,2600.0
2014-08-04 13:10:00,52.83,52.83,52.83,52.83,100.0,39.4241,39.4241,39.4241,39.4241,100.0
2014-08-04 13:15:00,52.81,52.84,52.81,52.84,2300.0,39.4092,39.4316,39.4092,39.4316,2300.0
2014-08-04 13:20:00,52.86,52.86,52.85,52.85,400.0,39.4465,39.4465,39.439,39.439,400.0
2014-08-04 13:25:00,52.86,52.89,52.85,52.85,7800.0,39.4465,39.4689,39.439,39.439,7800.0
2014-08-04 13:30:00,52.87,52.91,52.87,52.91,10300.0,39.454,39.4838,39.454,39.4838,10300.0
2014-08-04 13:35:00,52.9,52.92,52.9,52.91,500.0,39.4763,39.4913,39.4763,39.4838,500.0
2014-08-04 13:40:00,52.91,52.93,52.91,52.93,900.0,39.4838,39.4987,39.4838,39.4987,900.0
2014-08-04 13:45:00,52.94,52.97,52.93,52.93,4300.0,39.5062,39.5286,39.4987,39.4987,4300.0
2014-08-04 13:50:00,52.96,52.96,52.94,52.95,4600.0,39.5211,39.5211,39.5062,39.5137,4600.0
2014-08-04 13:55:00,52.96,52.96,52.93,52.95,12900.0,39.5211,39.5211,39.4987,39.5137,12900.0
2014-08-04 14:00:00,52.96,52.96,52.95,52.95,2900.0,39.5211,39.5211,39.5137,39.5137,2900.0
2014-08-04 14:05:00,52.95,52.98,52.95,52.96,7300.0,39.5137,39.536,39.5137,39.5211,7300.0
2014-08-04 14:10:00,52.97,53.0,52.97,52.98,12600.0,39.5286,39.551,39.5286,39.536,12600.0
2014-08-04 14:15:00,52.99,53.0,52.98,52.98,5700.0,39.5435,39.551,39.536,39.536,5700.0
2014-08-04 14:20:00,52.98,52.99,52.97,52.97,5700.0,39.536,39.5435,39.5286,39.5286,5700.0
2014-08-04 14:25:00,52.98,52.98,52.97,52.97,1500.0,39.536,39.536,39.5286,39.5286,1500.0
2014-08-04 14:30:00,52.98,53.0,52.98,52.99,13200.0,39.536,39.551,39.536,39.5435,13200.0
2014-08-04 14:35:00,53.02,53.05,53.02,53.05,8900.0,39.5659,39.5883,39.5659,39.5883,8900.0
2014-08-04 14:40:00,53.05,53.07,53.05,53.06,2300.0,39.5883,39.6032,39.5883,39.5957,2300.0
2014-08-04 14:45:00,53.07,53.08,53.06,53.07,5600.0,39.6032,39.6107,39.5957,39.6032,5600.0
2014-08-04 14:50:00,53.09,53.11,53.08,53.09,15000.0,39.6181,39.6331,39.6107,39.6181,15000.0
2014-08-04 14:55:00,53.1,53.1,53.08,53.1,13900.0,39.6256,39.6256,39.6107,39.6256,13900.0
2014-08-04 15:00:00,53.09,53.1,53.07,53.08,7700.0,39.6181,39.6256,39.6032,39.6107,7700.0
2014-08-04 15:05:00,53.08,53.08,53.07,53.07,24200.0,39.6107,39.6107,39.6032,39.6032,24200.0
2014-08-04 15:10:00,53.07,53.09,53.06,53.09,6800.0,39.6032,39.6181,39.5957,39.6181,6800.0
2014-08-04 15:15:00,53.11,53.12,53.11,53.11,1600.0,39.6331,39.6405,39.6331,39.6331,1600.0
2014-08-04 15:20:00,53.11,53.12,53.1,53.11,5300.0,39.6331,39.6405,39.6256,39.6331,5300.0
2014-08-04 15:25:00,53.08,53.12,53.07,53.11,15500.0,39.6107,39.6405,39.6032,39.6331,15500.0
2014-08-04 15:30:00,53.12,53.13,53.12,53.12,7000.0,39.6405,39.648,39.6405,39.6405,7000.0
2014-08-04 15:35:00,53.15,53.16,53.14,53.15,16800.0,39.6629,39.6704,39.6554,39.6629,16800.0
2014-08-04 15:40:00,53.14,53.15,53.14,53.14,3800.0,39.6554,39.6629,39.6554,39.6554,3800.0
2014-08-04 15:45:00,53.14,53.14,53.09,53.1,13200.0,39.6554,39.6554,39.6181,39.6256,13200.0
2014-08-04 15:50:00,53.1,53.13,53.09,53.13,3100.0,39.6256,39.648,39.6181,39.648,3100.0
2014-08-04 15:55:00,53.1,53.11,53.08,53.09,6000.0,39.6256,39.6331,39.6107,39.6181,6000.0
2014-08-05 09:30:00,52.63,52.66,52.5,52.51,12500.0,39.2749,39.2972,39.1778,39.1853,12500.0
2014-08-05 09:35:00,52.52,52.69,52.52,52.65,1924200.0,39.1928,39.3196,39.1928,39.2898,1924200.0
2014-08-05 09:40:00,52.68,52.68,52.58,52.58,7300.0,39.3122,39.3122,39.2375,39.2375,7300.0
2014-08-05 09:45:00,52.58,52.6,52.51,52.52,53700.0,39.2375,39.2525,39.1853,39.1928,53700.0
2014-08-05 09:50:00,52.51,52.51,52.45,52.46,13100.0,39.1853,39.1853,39.1405,39.148,13100.0
2014-08-05 09:55:00,52.45,52.48,52.43,52.48,5800.0,39.1405,39.1629,39.1256,39.1629,5800.0
2014-08-05 10:00:00,52.53,52.53,52.41,52.44,5100.0,39.2002,39.2002,39.1107,39.1331,5100.0
2014-08-05 10:05:00,52.43,52.5,52.43,52.5,4700.0,39.1256,39.1778,39.1256,39.1778,4700.0
2014-08-05 10:10:00,52.51,52.52,52.49,52.51,5800.0,39.1853,39.1928,39.1704,39.1853,5800.0
2014-08-05 10:15:00,52.5,52.5,52.46,52.47,2400.0,39.1778,39.1778,39.148,39.1555,2400.0
2014-08-05 10:20:00,52.47,52.5,52.47,52.5,14300.0,39.1555,39.1778,39.1555,39.1778,14300.0
2014-08-05 10:25:00,52.49,52.5,52.46,52.48,4200.0,39.1704,39.1778,39.148,39.1629,4200.0
2014-08-05 10:30:00,52.49,52.55,52.48,52.55,9400.0,39.1704,39.2152,39.1629,39.2152,9400.0
2014-08-05 10:35:00,52.53,52.55,52.53,52.55,3600.0,39.2002,39.2152,39.2002,39.2152,3600.0
2014-08-05 10:40:00,52.56,52.56,52.54,52.55,4600.0,39.2226,39.2226,39.2077,39.2152,4600.0
2014-08-05 10:45:00,52.6,52.6,52.57,52.57,600.0,39.2525,39.2525,39.2301,39.2301,600.0
2014-08-05 10:50:00,52.59,52.59,52.59,52.59,200.0,39.245,39.245,39.245,39.245,200.0
2014-08-05 10:55:00,52.6,52.6,52.52,52.54,69800.0,39.2525,39.2525,39.1928,39.2077,69800.0
2014-08-05 11:00:00,52.55,52.56,52.51,52.52,12100.0,39.2152,39.2226,39.1853,39.1928,12100.0
2014-08-05 11:05:00,52.51,52.54,52.51,52.54,500.0,39.1853,39.2077,39.1853,39.2077,500.0
2014-08-05 11:10:00,52.51,52.56,52.51,52.56,4200.0,39.1853,39.2226,39.1853,39.2226,4200.0
2014-08-05 11:15:00,52.58,52.6,52.57,52.57,16700.0,39.2375,39.2525,39.2301,39.2301,16700.0
2014-08-05 11:20:00,52.58,52.59,52.56,52.57,11000.0,39.2375,39.245,39.2226,39.2301,11000.0
2014-08-05 11:25:00,52.56,52.56,52.54,52.54,34900.0,39.2226,39.2226,39.2077,39.2077,34900.0
2014-08-05 11:30:00,52.54,52.55,52.49,52.5,80800.0,39.2077,39.2152,39.1704,39.1778,80800.0
2014-08-05 11:35:00,52.5,52.5,52.47,52.47,21500.0,39.1778,39.1778,39.1555,39.1555,21500.0
2014-08-05 11:40:00,52.47,52.49,52.47,52.49,3900.0,39.1555,39.1704,39.1555,39.1704,3900.0
2014-08-05 11:45:00,52.49,52.5,52.46,52.46,1500.0,39.1704,39.1778,39.148,39.148,1500.0
2014-08-05 11:50:00,52.48,52.48,52.47,52.47,1200.0,39.1629,39.1629,39.1555,39.1555,1200.0
2014-08-05 11:55:00,52.47,52.47,52.43,52.46,3500.0,39.1555,39.1555,39.1256,39.148,3500.0
2014-08-05 12:00:00,52.46,52.48,52.45,52.46,2000.0,39.148,39.1629,39.1405,39.148,2000.0
2014-08-05 12:05:00,52.46,52.46,52.46,52.46,0.0,39.148,39.148,39.148,39.148,0.0
2014-08-05 12:10:00,52.47,52.5,52.47,52.5,3000.0,39.1555,39.1778,39.1555,39.1778,3000.0
2014-08-05 12:15:00,52.49,52.49,52.49,52.49,100.0,39.1704,39.1704,39.1704,39.1704,100.0
2014-08-05 12:20:00,52.5,52.5,52.48,52.48,500.0,39.1778,39.1778,39.1629,39.1629,500.0
2014-08-05 12:25:00,52.46,52.48,52.44,52.48,10800.0,39.148,39.1629,39.1331,39.1629,10800.0
2014-08-05 12:30:00,52.48,52.5,52.48,52.5,4000.0,39.1629,39.1778,39.1629,39.1778,4000.0
2014-08-05 12:35:00,52.48,52.48,52.45,52.46,1600.0,39.1629,39.1629,39.1405,39.148,1600.0
2014-08-05 12:40:00,52.46,52.48,52.46,52.47,15400.0,39.148,39.1629,39.148,39.1555,15400.0
2014-08-05 12:45:00,52.47,52.52,52.47,52.49,17900.0,39.1555,39.1928,39.1555,39.1704,17900.0
2014-08-05 12:50:00,52.52,52.52,52.5,52.51,3400.0,39.1928,39.1928,39.1778,39.1853,3400.0
2014-08-05 12:55:00,52.53,52.54,52.5,52.5,9600.0,39.2002,39.2077,39.1778,39.1778,9600.0
2014-08-05 13:00:00,52.54,52.54,52.51,52.51,4600.0,39.2077,39.2077,39.1853,39.1853,4600.0
2014-08-05 13:05:00,52.51,52.55,52.5,52.55,6600.0,39.1853,39.2152,39.1778,39.2152,6600.0
2014-08-05 13:10:00,52.55,52.56,52.54,52.56,31900.0,39.2152,39.2226,39.2077,39.2226,31900.0
2014-08-05 13:15:00,52.57,52.61,52.57,52.61,2600.0,39.2301,39.2599,39.2301,39.2599,2600.0
2014-08-05 13:20:00,52.6,52.6,52.58,52.59,6300.0,39.2525,39.2525,39.2375,39.245,6300.0
2014-08-05 13:25:00,52.59,52.64,52.59,52.63,11900.0,39.245,39.2823,39.245,39.2749,11900.0
2014-08-05 13:30:00,52.63,52.63,52.59,52.6,4400.0,39.2749,39.2749,39.245,39.2525,4400.0
2014-08-05 13:35:00,52.58,52.58,52.43,52.44,5500.0,39.2375,39.2375,39.1256,39.1331,5500.0
2014-08-05 13:40:00,52.41,52.46,52.35,52.35,8500.0,39.1107,39.148,39.0659,39.0659,8500.0
2014-08-05 13:45:00,52.38,52.42,52.38,52.4,3600.0,39.0883,39.1181,39.0883,39.1032,3600.0
2014-08-05 13:50:00,52.39,52.4,52.37,52.39,3100.0,39.0958,39.1032,39.0808,39.0958,3100.0
2014-08-05 13:55:00,52.38,52.38,52.32,52.32,4900.0,39.0883,39.0883,39.0435,39.0435,4900.0
2014-08-05 14:00:00,52.32,52.34,52.27,52.27,25300.0,39.0435,39.0584,39.0062,39.0062,25300.0
2014-08-05 14:05:00,52.27,52.27,52.2,52.2,11600.0,39.0062,39.0062,38.954,38.954,11600.0
2014-08-05 14:10:00,52.17,52.27,52.17,52.27,65800.0,38.9316,39.0062,38.9316,39.0062,65800.0
2014-08-05 14:15:00,52.28,52.3,52.23,52.26,17400.0,39.0137,39.0286,38.9764,38.9987,17400.0
2014-08-05 14:20:00,52.3,52.31,52.26,52.26,6200.0,39.0286,39.0361,38.9987,38.9987,6200.0
2014-08-05 14:25:00,52.27,52.31,52.25,52.31,4400.0,39.0062,39.0361,38.9913,39.0361,4400.0
2014-08-05 14:30:00,52.31,52.35,52.31,52.32,43000.0,39.0361,39.0659,39.0361,39.0435,43000.0
2014-08-05 14:35:00,52.34,52.34,52.3,52.3,5100.0,39.0584,39.0584,39.0286,39.0286,5100.0
2014-08-05 14:40:00,52.29,52.32,52.26,52.29,24500.0,39.0211,39.0435,38.9987,39.0211,24500.0
2014-08-05 14:45:00,52.3,52.35,52.29,52.31,21400.0,39.0286,39.0659,39.0211,39.0361,21400.0
2014-08-05 14:50:00,52.29,52.29,52.27,52.29,16200.0,39.0211,39.0211,39.0062,39.0211,16200.0
2014-08-05 14:55:00,52.29,52.33,52.26,52.26,14100.0,39.0211,39.051,38.9987,38.9987,14100.0
2014-08-05 15:00:00,52.25,52.28,52.25,52.27,8000.0,38.9913,39.0137,38.9913,39.0062,8000.0
2014-08-05 15:05:00,52.24,52.27,52.23,52.23,3700.0,38.9838,39.0062,38.9764,38.9764,3700.0
2014-08-05 15:10:00,52.26,52.28,52.24,52.28,2800.0,38.9987,39.0137,38.9838,39.0137,2800.0
2014-08-05 15:15:00,52.28,52.3,52.28,52.3,10800.0,39.0137,39.0286,39.0137,39.0286,10800.0
2014-08-05 15:20:00,52.29,52.34,52.29,52.32,16000.0,39.0211,39.0584,39.0211,39.0435,16000.0
2014-08-05 15:25:00,52.31,52.34,52.3,52.32,17400.0,39.0361,39.0584,39.0286,39.0435,17400.0
2014-08-05 15:30:00,52.3,52.34,52.29,52.34,21600.0,39.0286,39.0584,39.0211,39.0584,21600.0
2014-08-05 15:35:00,52.35,52.39,52.33,52.34,10500.0,39.0659,39.0958,39.051,39.0584,10500.0
2014-08-05 15:40:00,52.35,52.36,52.33,52.35,4600.0,39.0659,39.0734,39.051,39.0659,4600.0
2014-08-05 15:45:00,52.34,52.36,52.31,52.32,5600.0,39.0584,39.0734,39.0361,39.0435,5600.0
2014-08-05 15:50:00,52.33,52.34,52.31,52.32,2900.0,39.051,39.0584,39.0361,39.0435,2900.0
2014-08-05 15:55:00,52.31,52.35,52.28,52.29,31300.0,39.0361,39.0659,39.0137,39.0211,31300.0
2014-08-06 09:30:00,52.11,52.12,52.02,52.03,45700.0,38.8868,38.8943,38.8196,38.8271,45700.0
2014-08-06 09:35:00,52.03,52.08,52.03,52.04,47100.0,38.8271,38.8644,38.8271,38.8346,47100.0
2014-08-06 09:40:00,52.04,52.09,52.04,52.09,57300.0,38.8346,38.8719,38.8346,38.8719,57300.0
2014-08-06 09:45:00,52.09,52.11,52.04,52.11,52900.0,38.8719,38.8868,38.8346,38.8868,52900.0
2014-08-06 09:50:00,52.09,52.09,52.05,52.05,55200.0,38.8719,38.8719,38.842,38.842,55200.0
2014-08-06 09:55:00,52.04,52.05,52.03,52.04,31300.0,38.8346,38.842,38.8271,38.8346,31300.0
2014-08-06 10:00:00,52.04,52.1,52.04,52.1,9200.0,38.8346,38.8793,38.8346,38.8793,9200.0
2014-08-06 10:05:00,52.12,52.17,52.1,52.13,14900.0,38.8943,38.9316,38.8793,38.9017,14900.0
2014-08-06 10:10:00,52.12,52.12,52.09,52.09,44200.0,38.8943,38.8943,38.8719,38.8719,44200.0
2014-08-06 10:15:00,52.09,52.1,52.04,52.06,68200.0,38.8719,38.8793,38.8346,38.8495,68200.0
2014-08-06 10:20:00,52.06,52.09,52.03,52.06,43600.0,38.8495,38.8719,38.8271,38.8495,43600.0
2014-08-06 10:25:00,52.06,52.13,52.05,52.12,24600.0,38.8495,38.9017,38.842,38.8943,24600.0
2014-08-06 10:30:00,52.15,52.16,52.07,52.07,64200.0,38.9167,38.9241,38.857,38.857,64200.0
2014-08-06 10:35:00,52.07,52.08,52.05,52.06,70900.0,38.857,38.8644,38.842,38.8495,70900.0
2014-08-06 10:40:00,52.05,52.08,52.02,52.08,28900.0,38.842,38.8644,38.8196,38.8644,28900.0
2014-08-06 10:45:00,52.06,52.08,52.03,52.06,24300.0,38.8495,38.8644,38.8271,38.8495,24300.0
2014-08-06 10:50:00,52.1,52.13,52.1,52.13,18700.0,38.8793,38.9017,38.8793,38.9017,18700.0
2014-08-06 10:55:00,52.17,52.19,52.14,52.19,3100.0,38.9316,38.9465,38.9092,38.9465,3100.0
2014-08-06 11:00:00,52.22,52.23,52.19,52.2,3900.0,38.9689,38.9764,38.9465,38.954,3900.0
2014-08-06 11:05:00,52.26,52.26,52.2,52.2,11700.0,38.9987,38.9987,38.954,38.954,11700.0
2014-08-06 11:10:00,52.2,52.2,52.15,52.15,20400.0,38.954,38.954,38.9167,38.9167,20400.0
2014-08-06 11:15:00,52.14,52.16,52.13,52.14,17700.0,38.9092,38.9241,38.9017,38.9092,17700.0
2014-08-06 11:20:00,52.14,52.14,52.12,52.13,71000.0,38.9092,38.9092,38.8943,38.9017,71000.0
2014-08-06 11:25:00,52.13,52.14,52.08,52.08,43900.0,38.9017,38.9092,38.8644,38.8644,43900.0
2014-08-06 11:30:00,52.09,52.12,52.09,52.12,3600.0,38.8719,38.8943,38.8719,38.8943,3600.0
2014-08-06 11:35:00,52.13,52.19,52.13,52.16,33400.0,38.9017,38.9465,38.9017,38.9241,33400.0
2014-08-06 11:40:00,52.17,52.18,52.17,52.18,6200.0,38.9316,38.939,38.9316,38.939,6200.0
2014-08-06 11:45:00,52.23,52.24,52.18,52.19,62500.0,38.9764,38.9838,38.939,38.9465,62500.0
2014-08-06 11:50:00,52.2,52.21,52.19,52.19,2400.0,38.954,38.9614,38.9465,38.9465,2400.0
2014-08-06 11:55:00,52.19,52.21,52.19,52.19,7800.0,38.9465,38.9614,38.9465,38.9465,7800.0
2014-08-06 12:00:00,52.22,52.24,52.22,52.23,3300.0,38.9689,38.9838,38.9689,38.9764,3300.0
2014-08-06 12:05:00,52.22,52.22,52.18,52.18,9300.0,38.9689,38.9689,38.939,38.939,9300.0
2014-08-06 12:10:00,52.18,52.19,52.16,52.17,20200.0,38.939,38.9465,38.9241,38.9316,20200.0
2014-08-06 12:15:00,52.17,52.23,52.13,52.19,30200.0,38.9316,38.9764,38.9017,38.9465,30200.0
2014-08-06 12:20:00,52.19,52.24,52.18,52.24,8300.0,38.9465,38.9838,38.939,38.9838,8300.0
2014-08-06 12:25:00,52.22,52.22,52.18,52.18,4800.0,38.9689,38.9689,38.939,38.939,4800.0
2014-08-06 12:30:00,52.19,52.24,52.18,52.23,8300.0,38.9465,38.9838,38.939,38.9764,8300.0
2014-08-06 12:35:00,52.24,52.24,52.22,52.22,4500.0,38.9838,38.9838,38.9689,38.9689,4500.0
2014-08-06 12:40:00,52.22,52.22,52.18,52.19,4500.0,38.9689,38.9689,38.939,38.9465,4500.0
2014-08-06 12:45:00,52.2,52.2,52.13,52.13,10600.0,38.954,38.954,38.9017,38.9017,10600.0
2014-08-06 12:50:00,52.12,52.16,52.12,52.13,20100.0,38.8943,38.9241,38.8943,38.9017,20100.0
2014-08-06 12:55:00,52.13,52.13,52.13,52.13,200.0,38.9017,38.9017,38.9017,38.9017,200.0
2014-08-06 13:00:00,52.12,52.14,52.1,52.1,7600.0,38.8943,38.9092,38.8793,38.8793,7600.0
2014-08-06 13:05:00,52.1,52.11,52.07,52.1,16400.0,38.8793,38.8868,38.857,38.8793,16400.0
2014-08-06 13:10:00,52.11,52.11,52.08,52.08,2000.0,38.8868,38.8868,38.8644,38.8644,2000.0
2014-08-06 13:15:00,52.1,52.14,52.09,52.12,12900.0,38.8793,38.9092,38.8719,38.8943,12900.0
2014-08-06 13:20:00,52.11,52.12,52.1,52.12,11100.0,38.8868,38.8943,38.8793,38.8943,11100.0
2014-08-06 13:25:00,52.12,52.13,52.08,52.08,9100.0,38.8943,38.9017,38.8644,38.8644,9100.0
2014-08-06 13:30:00,52.09,52.09,52.06,52.07,4000.0,38.8719,38.8719,38.8495,38.857,4000.0
2014-08-06 13:35:00,52.07,52.1,52.07,52.09,21700.0,38.857,38.8793,38.857,38.8719,21700.0
2014-08-06 13:40:00,52.1,52.1,52.07,52.08,22400.0,38.8793,38.8793,38.857,38.8644,22400.0
2014-08-06 13:45:00,52.07,52.07,52.04,52.05,5900.0,38.857,38.857,38.8346,38.842,5900.0
2014-08-06 13:50:00,52.05,52.05,52.02,52.03,17000.0,38.842,38.842,38.8196,38.8271,17000.0
2014-08-06 13:55:00,52.04,52.04,52.03,52.03,5800.0,38.8346,38.8346,38.8271,38.8271,5800.0
2014-08-06 14:00:00,52.03,52.03,52.01,52.02,15000.0,38.8271,38.8271,38.8122,38.8196,15000.0
2014-08-06 14:05:00,52.02,52.04,52.01,52.04,9300.0,38.8196,38.8346,38.8122,38.8346,9300.0
2014-08-06 14:10:00,52.04,52.04,52.02,52.02,23300.0,38.8346,38.8346,38.8196,38.8196,23300.0
2014-08-06 14:15:00,52.03,52.06,52.03,52.03,26300.0,38.8271,38.8495,38.8271,38.8271,26300.0
2014-08-06 14:20:00,52.03,52.03,52.02,52.02,4100.0,38.8271,38.8271,38.8196,38.8196,4100.0
2014-08-06 14:25:00,52.03,52.06,52.02,52.05,2400.0,38.8271,38.8495,38.8196,38.842,2400.0
2014-08-06 14:30:00,52.03,52.03,52.0,52.0,16400.0,38.8271,38.8271,38.8047,38.8047,16400.0
2014-08-06 14:35:00,52.0,52.0,51.98,51.98,21100.0,38.8047,38.8047,38.7898,38.7898,21100.0
2014-08-06 14:40:00,51.99,52.04,51.99,52.03,7000.0,38.7973,38.8346,38.7973,38.8271,7000.0
2014-08-06 14:45:00,52.03,52.04,52.02,52.03,5500.0,38.8271,38.8346,38.8196,38.8271,5500.0
2014-08-06 14:50:00,52.04,52.07,52.04,52.06,7200.0,38.8346,38.857,38.8346,38.8495,7200.0
2014-08-06 14:55:00,52.04,52.05,52.02,52.03,6700.0,38.8346,38.842,38.8196,38.8271,6700.0
2014-08-06 15:00:00,52.01,52.07,52.01,52.06,10000.0,38.8122,38.857,38.8122,38.8495,10000.0
2014-08-06 15:05:00,52.09,52.09,52.06,52.09,48800.0,38.8719,38.8719,38.8495,38.8719,48800.0
2014-08-06 15:10:00,52.08,52.08,52.03,52.04,60400.0,38.8644,38.8644,38.8271,38.8346,60400.0
2014-08-06 15:15:00,52.04,52.07,52.02,52.06,12000.0,38.8346,38.857,38.8196,38.8495,12000.0
2014-08-06 15:20:00,52.05,52.05,52.03,52.04,41900.0,38.842,38.842,38.8271,38.8346,41900.0
2014-08-06 15:25:00,52.05,52.07,52.03,52.04,7400.0,38.842,38.857,38.8271,38.8346,7400.0
2014-08-06 15:30:00,52.04,52.05,52.0,52.04,7800.0,38.8346,38.842,38.8047,38.8346,7800.0
2014-08-06 15:35:00,52.03,52.05,52.03,52.05,4900.0,38.8271,38.842,38.8271,38.842,4900.0
2014-08-06 15:40:00,52.04,52.05,52.04,52.05,4000.0,38.8346,38.842,38.8346,38.842,4000.0
2014-08-06 15:45:00,52.05,52.08,52.05,52.06,11000.0,38.842,38.8644,38.842,38.8495,11000.0
2014-08-06 15:50:00,52.06,52.09,52.06,52.07,15000.0,38.8495,38.8719,38.8495,38.857,15000.0
2014-08-06 15:55:00,52.08,52.08,52.02,52.03,31200.0,38.8644,38.8644,38.8196,38.8271,31200.0
2014-08-07 09:30:00,52.14,52.19,52.05,52.07,10700.0,38.9092,38.9465,38.842,38.857,10700.0
2014-08-07 09:35:00,52.07,52.07,52.01,52.01,13100.0,38.857,38.857,38.8122,38.8122,13100.0
2014-08-07 09:40:00,52.03,52.03,51.96,51.98,28900.0,38.8271,38.8271,38.7749,38.7898,28900.0
2014-08-07 09:45:00,51.95,51.97,51.85,51.88,9300.0,38.7674,38.7823,38.6928,38.7152,9300.0
2014-08-07 09:50:00,51.9,51.96,51.88,51.96,9900.0,38.7301,38.7749,38.7152,38.7749,9900.0
2014-08-07 09:55:00,51.97,51.97,51.94,51.94,2500.0,38.7823,38.7823,38.7599,38.7599,2500.0
2014-08-07 10:00:00,51.99,51.99,51.92,51.92,4900.0,38.7973,38.7973,38.745,38.745,4900.0
2014-08-07 10:05:00,51.93,51.96,51.92,51.96,1500.0,38.7525,38.7749,38.745,38.7749,1500.0
2014-08-07 10:10:00,51.95,51.95,51.93,51.93,2900.0,38.7674,38.7674,38.7525,38.7525,2900.0
2014-08-07 10:15:00,51.89,51.91,51.89,51.9,1100.0,38.7226,38.7376,38.7226,38.7301,1100.0
2014-08-07 10:20:00,51.93,51.96,51.93,51.96,600.0,38.7525,38.7749,38.7525,38.7749,600.0
2014-08-07 10:25:00,52.0,52.01,51.98,52.01,1800.0,38.8047,38.8122,38.7898,38.8122,1800.0
2014-08-07 10:30:00,52.02,52.03,51.99,52.02,6300.0,38.8196,38.8271,38.7973,38.8196,6300.0
2014-08-07 10:35:00,52.04,52.05,52.03,52.03,2900.0,38.8346,38.842,38.8271,38.8271,2900.0
2014-08-07 10:40:00,52.04,52.06,51.98,51.98,7900.0,38.8346,38.8495,38.7898,38.7898,7900.0
2014-08-07 10:45:00,51.96,52.0,51.92,51.94,10600.0,38.7749,38.8047,38.745,38.7599,10600.0
2014-08-07 10:50:00,51.92,51.92,51.89,51.91,3100.0,38.745,38.745,38.7226,38.7376,3100.0
2014-08-07 10:55:00,51.91,52.02,51.91,52.01,15800.0,38.7376,38.8196,38.7376,38.8122,15800.0
2014-08-07 11:00:00,52.0,52.01,51.94,51.94,6400.0,38.8047,38.8122,38.7599,38.7599,6400.0
2014-08-07 11:05:00,51.95,51.95,51.89,51.89,1000.0,38.7674,38.7674,38.7226,38.7226,1000.0
2014-08-07 11:10:00,51.92,51.92,51.83,51.83,2600.0,38.745,38.745,38.6779,38.6779,2600.0
2014-08-07 11:15:00,51.83,51.9,51.82,51.9,2800.0,38.6779,38.7301,38.6704,38.7301,2800.0
2014-08-07 11:20:00,51.91,51.94,51.91,51.93,25000.0,38.7376,38.7599,38.7376,38.7525,25000.0
2014-08-07 11:25:00,51.96,51.96,51.92,51.94,2200.0,38.7749,38.7749,38.745,38.7599,2200.0
2014-08-07 11:30:00,51.95,51.99,51.95,51.96,1200.0,38.7674,38.7973,38.7674,38.7749,1200.0
2014-08-07 11:35:00,51.96,51.96,51.92,51.92,1900.0,38.7749,38.7749,38.745,38.745,1900.0
2014-08-07 11:40:00,51.92,51.92,51.89,51.91,2700.0,38.745,38.745,38.7226,38.7376,2700.0
2014-08-07 11:45:00,51.91,51.91,51.83,51.84,13500.0,38.7376,38.7376,38.6779,38.6853,13500.0
2014-08-07 11:50:00,51.86,51.86,51.78,51.78,1400.0,38.7002,38.7002,38.6406,38.6406,1400.0
2014-08-07 11:55:00,51.78,51.87,51.78,51.87,1600.0,38.6406,38.7077,38.6406,38.7077,1600.0
2014-08-07 12:00:00,51.86,51.87,51.83,51.87,3000.0,38.7002,38.7077,38.6779,38.7077,3000.0
2014-08-07 12:05:00,51.88,51.88,51.84,51.87,2600.0,38.7152,38.7152,38.6853,38.7077,2600.0
2014-08-07 12:10:00,51.84,51.85,51.84,51.84,900.0,38.6853,38.6928,38.6853,38.6853,900.0
2014-08-07 12:15:00,51.83,51.83,51.75,51.75,1600.0,38.6779,38.6779,38.6182,38.6182,1600.0
2014-08-07 12:20:00,51.75,51.77,51.72,51.77,1900.0,38.6182,38.6331,38.5958,38.6331,1900.0
2014-08-07 12:25:00,51.8,51.81,51.77,51.77,700.0,38.6555,38.6629,38.6331,38.6331,700.0
2014-08-07 12:30:00,51.76,51.76,51.73,51.73,300.0,38.6256,38.6256,38.6032,38.6032,300.0
2014-08-07 12:35:00,51.71,51.72,51.67,51.68,3100.0,38.5883,38.5958,38.5585,38.5659,3100.0
2014-08-07 12:40:00,51.71,51.73,51.71,51.71,3900.0,38.5883,38.6032,38.5883,38.5883,3900.0
2014-08-07 12:45:00,51.74,51.77,51.74,51.76,13100.0,38.6107,38.6331,38.6107,38.6256,13100.0
2014-08-07 12:50:00,51.76,51.76,51.74,51.74,700.0,38.6256,38.6256,38.6107,38.6107,700.0
2014-08-07 12:55:00,51.75,51.75,51.72,51.72,11800.0,38.6182,38.6182,38.5958,38.5958,11800.0
2014-08-07 13:00:00,51.74,51.78,51.74,51.78,1000.0,38.6107,38.6406,38.6107,38.6406,1000.0
2014-08-07 13:05:00,51.79,51.8,51.79,51.8,1000.0,38.648,38.6555,38.648,38.6555,1000.0
2014-08-07 13:10:00,51.79,51.8,51.78,51.78,4400.0,38.648,38.6555,38.6406,38.6406,4400.0
2014-08-07 13:15:00,51.79,51.8,51.79,51.79,1200.0,38.648,38.6555,38.648,38.648,1200.0
2014-08-07 13:20:00,51.78,51.78,51.76,51.76,800.0,38.6406,38.6406,38.6256,38.6256,800.0
2014-08-07 13:25:00,51.77,51.83,51.76,51.8,1800.0,38.6331,38.6779,38.6256,38.6555,1800.0
2014-08-07 13:30:00,51.81,51.82,51.81,51.81,1000.0,38.6629,38.6704,38.6629,38.6629,1000.0
2014-08-07 13:35:00,51.81,51.85,51.8,51.85,1800.0,38.6629,38.6928,38.6555,38.6928,1800.0
2014-08-07 13:40:00,51.83,51.86,51.83,51.86,400.0,38.6779,38.7002,38.6779,38.7002,400.0
2014-08-07 13:45:00,51.83,51.83,51.83,51.83,100.0,38.6779,38.6779,38.6779,38.6779,100.0
2014-08-07 13:50:00,51.85,51.88,51.84,51.88,6700.0,38.6928,38.7152,38.6853,38.7152,6700.0
2014-08-07 13:55:00,51.86,51.9,51.86,51.89,1100.0,38.7002,38.7301,38.7002,38.7226,1100.0
2014-08-07 14:00:00,51.87,51.87,51.87,51.87,200.0,38.7077,38.7077,38.7077,38.7077,200.0
2014-08-07 14:05:00,51.87,51.88,51.86,51.88,1300.0,38.7077,38.7152,38.7002,38.7152,1300.0
2014-08-07 14:10:00,51.88,51.88,51.86,51.87,1900.0,38.7152,38.7152,38.7002,38.7077,1900.0
2014-08-07 14:15:00,51.83,51.83,51.81,51.81,500.0,38.6779,38.6779,38.6629,38.6629,500.0
2014-08-07 14:20:00,51.82,51.82,51.8,51.82,7100.0,38.6704,38.6704,38.6555,38.6704,7100.0
2014-08-07 14:25:00,51.82,51.82,51.8,51.81,8400.0,38.6704,38.6704,38.6555,38.6629,8400.0
2014-08-07 14:30:00,51.79,51.83,51.79,51.81,3300.0,38.648,38.6779,38.648,38.6629,3300.0
2014-08-07 14:35:00,51.77,51.79,51.77,51.77,2100.0,38.6331,38.648,38.6331,38.6331,2100.0
2014-08-07 14:40:00,51.77,51.79,51.75,51.75,3700.0,38.6331,38.648,38.6182,38.6182,3700.0
2014-08-07 14:45:00,51.78,51.78,51.76,51.76,4000.0,38.6406,38.6406,38.6256,38.6256,4000.0
2014-08-07 14:50:00,51.76,51.78,51.75,51.75,1700.0,38.6256,38.6406,38.6182,38.6182,1700.0
2014-08-07 14:55:00,51.75,51.75,51.71,51.73,6600.0,38.6182,38.6182,38.5883,38.6032,6600.0
2014-08-07 15:00:00,51.72,51.76,51.71,51.73,11500.0,38.5958,38.6256,38.5883,38.6032,11500.0
2014-08-07 15:05:00,51.75,51.75,51.66,51.68,11100.0,38.6182,38.6182,38.551,38.5659,11100.0
2014-08-07 15:10:00,51.71,51.73,51.67,51.67,16900.0,38.5883,38.6032,38.5585,38.5585,16900.0
2014-08-07 15:15:00,51.66,51.68,51.61,51.68,3300.0,38.551,38.5659,38.5137,38.5659,3300.0
2014-08-07 15:20:00,51.67,51.67,51.64,51.64,14000.0,38.5585,38.5585,38.5361,38.5361,14000.0
2014-08-07 15:25:00,51.65,51.69,51.64,51.69,10000.0,38.5435,38.5734,38.5361,38.5734,10000.0
2014-08-07 15:30:00,51.68,51.71,51.68,51.7,11800.0,38.5659,38.5883,38.5659,38.5809,11800.0
2014-08-07 15:35:00,51.7,51.75,51.7,51.75,3500.0,38.5809,38.6182,38.5809,38.6182,3500.0
2014-08-07 15:40:00,51.76,51.78,51.75,51.78,2300.0,38.6256,38.6406,38.6182,38.6406,2300.0
2014-08-07 15:45:00,51.78,51.79,51.77,51.78,4500.0,38.6406,38.648,38.6331,38.6406,4500.0
2014-08-07 15:50:00,51.79,51.83,51.79,51.81,13700.0,38.648,38.6779,38.648,38.6629,13700.0
2014-08-07 15:55:00,51.81,51.84,51.78,51.79,11600.0,38.6629,38.6853,38.6406,38.648,11600.0
2014-08-08 09:30:00,51.91,51.96,51.9,51.96,25100.0,38.7376,38.7749,38.7301,38.7749,25100.0
2014-08-08 09:35:00,51.95,51.95,51.93,51.94,9800.0,38.7674,38.7674,38.7525,38.7599,9800.0
2014-08-08 09:40:00,51.92,51.92,51.86,51.87,7700.0,38.745,38.745,38.7002,38.7077,7700.0
2014-08-08 09:45:00,51.86,51.91,51.86,51.86,1900.0,38.7002,38.7376,38.7002,38.7002,1900.0
2014-08-08 09:50:00,51.93,51.95,51.92,51.93,3600.0,38.7525,38.7674,38.745,38.7525,3600.0
2014-08-08 09:55:00,51.94,51.98,51.9,51.92,6800.0,38.7599,38.7898,38.7301,38.745,6800.0
2014-08-08 10:00:00,51.93,51.94,51.87,51.94,3000.0,38.7525,38.7599,38.7077,38.7599,3000.0
2014-08-08 10:05:00,51.99,51.99,51.95,51.99,6500.0,38.7973,38.7973,38.7674,38.7973,6500.0
2014-08-08 10:10:00,51.98,51.98,51.96,51.96,3500.0,38.7898,38.7898,38.7749,38.7749,3500.0
2014-08-08 10:15:00,51.93,51.97,51.93,51.94,2700.0,38.7525,38.7823,38.7525,38.7599,2700.0
2014-08-08 10:20:00,51.94,51.95,51.91,51.94,1100.0,38.7599,38.7674,38.7376,38.7599,1100.0
2014-08-08 10:25:00,51.94,51.95,51.87,51.89,14400.0,38.7599,38.7674,38.7077,38.7226,14400.0
2014-08-08 10:30:00,51.87,51.91,51.86,51.89,4000.0,38.7077,38.7376,38.7002,38.7226,4000.0
2014-08-08 10:35:00,51.91,51.97,51.91,51.96,6900.0,38.7376,38.7823,38.7376,38.7749,6900.0
2014-08-08 10:40:00,52.0,52.04,51.99,52.03,5500.0,38.8047,38.8346,38.7973,38.8271,5500.0
2014-08-08 10:45:00,52.03,52.04,52.02,52.04,1200.0,38.8271,38.8346,38.8196,38.8346,1200.0
2014-08-08 10:50:00,52.03,52.03,52.0,52.0,4400.0,38.8271,38.8271,38.8047,38.8047,4400.0
2014-08-08 10:55:00,51.97,51.99,51.97,51.98,6100.0,38.7823,38.7973,38.7823,38.7898,6100.0
2014-08-08 11:00:00,51.96,51.99,51.94,51.99,3600.0,38.7749,38.7973,38.7599,38.7973,3600.0
2014-08-08 11:05:00,51.98,52.01,51.98,52.0,7700.0,38.7898,38.8122,38.7898,38.8047,7700.0
2014-08-08 11:10:00,52.01,52.06,52.01,52.03,5100.0,38.8122,38.8495,38.8122,38.8271,5100.0
2014-08-08 11:15:00,52.04,52.05,52.02,52.02,18000.0,38.8346,38.842,38.8196,38.8196,18000.0
2014-08-08 11:20:00,52.02,52.05,51.98,52.01,10400.0,38.8196,38.842,38.7898,38.8122,10400.0
2014-08-08 11:25:00,52.02,52.05,52.01,52.02,10300.0,38.8196,38.842,38.8122,38.8196,10300.0
2014-08-08 11:30:00,52.02,52.02,51.98,51.99,3400.0,38.8196,38.8196,38.7898,38.7973,3400.0
2014-08-08 11:35:00,52.0,52.0,51.98,52.0,8100.0,38.8047,38.8047,38.7898,38.8047,8100.0
2014-08-08 11:40:00,51.99,51.99,51.97,51.98,1500.0,38.7973,38.7973,38.7823,38.7898,1500.0
2014-08-08 11:45:00,51.99,52.0,51.98,52.0,900.0,38.7973,38.8047,38.7898,38.8047,900.0
2014-08-08 11:50:00,51.98,52.0,51.97,51.98,3300.0,38.7898,38.8047,38.7823,38.7898,3300.0
2014-08-08 11:55:00,51.99,52.03,51.99,52.01,6000.0,38.7973,38.8271,38.7973,38.8122,6000.0
2014-08-08 12:00:00,52.01,52.02,51.99,52.01,16800.0,38.8122,38.8196,38.7973,38.8122,16800.0
2014-08-08 12:05:00,52.01,52.02,51.99,51.99,6000.0,38.8122,38.8196,38.7973,38.7973,6000.0
2014-08-08 12:10:00,52.0,52.01,52.0,52.0,1200.0,38.8047,38.8122,38.8047,38.8047,1200.0
2014-08-08 12:15:00,52.01,52.01,51.98,51.99,4100.0,38.8122,38.8122,38.7898,38.7973,4100.0
2014-08-08 12:20:00,51.99,51.99,51.97,51.99,2700.0,38.7973,38.7973,38.7823,38.7973,2700.0
2014-08-08 12:25:00,51.97,51.97,51.96,51.96,800.0,38.7823,38.7823,38.7749,38.7749,800.0
2014-08-08 12:30:00,51.96,51.99,51.96,51.98,7200.0,38.7749,38.7973,38.7749,38.7898,7200.0
2014-08-08 12:35:00,51.97,51.97,51.96,51.96,12400.0,38.7823,38.7823,38.7749,38.7749,12400.0
2014-08-08 12:40:00,51.97,51.97,51.97,51.97,400.0,38.7823,38.7823,38.7823,38.7823,400.0
2014-08-08 12:45:00,51.96,51.98,51.96,51.97,3900.0,38.7749,38.7898,38.7749,38.7823,3900.0
2014-08-08 12:50:00,51.98,51.99,51.98,51.99,3800.0,38.7898,38.7973,38.7898,38.7973,3800.0
2014-08-08 12:55:00,51.98,51.99,51.97,51.98,5500.0,38.7898,38.7973,38.7823,38.7898,5500.0
2014-08-08 13:00:00,51.96,51.96,51.96,51.96,200.0,38.7749,38.7749,38.7749,38.7749,200.0
2014-08-08 13:05:00,51.97,51.97,51.96,51.97,1300.0,38.7823,38.7823,38.7749,38.7823,1300.0
2014-08-08 13:10:00,51.99,52.0,51.99,52.0,2100.0,38.7973,38.8047,38.7973,38.8047,2100.0
2014-08-08 13:15:00,52.01,52.09,52.01,52.09,8200.0,38.8122,38.8719,38.8122,38.8719,8200.0
2014-08-08 13:20:00,52.1,52.14,52.1,52.14,3500.0,38.8793,38.9092,38.8793,38.9092,3500.0
2014-08-08 13:25:00,52.17,52.21,52.17,52.21,5800.0,38.9316,38.9614,38.9316,38.9614,5800.0
2014-08-08 13:30:00,52.23,52.23,52.18,52.2,5600.0,38.9764,38.9764,38.939,38.954,5600.0
2014-08-08 13:35:00,52.22,52.23,52.22,52.23,119100.0,38.9689,38.9764,38.9689,38.9764,119100.0
2014-08-08 13:40:00,52.24,52.27,52.24,52.27,3500.0,38.9838,39.0062,38.9838,39.0062,3500.0
2014-08-08 13:45:00,52.28,52.29,52.25,52.26,9200.0,39.0137,39.0211,38.9913,38.9987,9200.0
2014-08-08 13:50:00,52.26,52.26,52.21,52.21,1500.0,38.9987,38.9987,38.9614,38.9614,1500.0
2014-08-08 13:55:00,52.22,52.23,52.2,52.21,3500.0,38.9689,38.9764,38.954,38.9614,3500.0
2014-08-08 14:00:00,52.25,52.27,52.24,52.26,10600.0,38.9913,39.0062,38.9838,38.9987,10600.0
2014-08-08 14:05:00,52.25,52.28,52.25,52.26,1800.0,38.9913,39.0137,38.9913,38.9987,1800.0
2014-08-08 14:10:00,52.26,52.27,52.23,52.24,13300.0,38.9987,39.0062,38.9764,38.9838,13300.0
2014-08-08 14:15:00,52.24,52.24,52.22,52.23,3500.0,38.9838,38.9838,38.9689,38.9764,3500.0
2014-08-08 14:20:00,52.23,52.25,52.22,52.25,4500.0,38.9764,38.9913,38.9689,38.9913,4500.0
2014-08-08 14:25:00,52.25,52.26,52.25,52.26,700.0,38.9913,38.9987,38.9913,38.9987,700.0
2014-08-08 14:30:00,52.27,52.29,52.25,52.28,2300.0,39.0062,39.0211,38.9913,39.0137,2300.0
2014-08-08 14:35:00,52.28,52.28,52.27,52.28,5800.0,39.0137,39.0137,39.0062,39.0137,5800.0
2014-08-08 14:40:00,52.3,52.31,52.26,52.26,6300.0,39.0286,39.0361,38.9987,38.9987,6300.0
2014-08-08 14:45:00,52.26,52.29,52.26,52.28,4500.0,38.9987,39.0211,38.9987,39.0137,4500.0
2014-08-08 14:50:00,52.29,52.29,52.27,52.28,8400.0,39.0211,39.0211,39.0062,39.0137,8400.0
2014-08-08 14:55:00,52.28,52.29,52.27,52.27,9000.0,39.0137,39.0211,39.0062,39.0062,9000.0
2014-08-08 15:00:00,52.26,52.26,52.25,52.25,5200.0,38.9987,38.9987,38.9913,38.9913,5200.0
2014-08-08 15:05:00,52.25,52.25,52.22,52.23,1900.0,38.9913,38.9913,38.9689,38.9764,1900.0
2014-08-08 15:10:00,52.23,52.25,52.23,52.25,7700.0,38.9764,38.9913,38.9764,38.9913,7700.0
2014-08-08 15:15:00,52.25,52.27,52.25,52.27,7100.0,38.9913,39.0062,38.9913,39.0062,7100.0
2014-08-08 15:20:00,52.26,52.27,52.24,52.27,13400.0,38.9987,39.0062,38.9838,39.0062,13400.0
2014-08-08 15:25:00,52.28,52.31,52.27,52.3,10600.0,39.0137,39.0361,39.0062,39.0286,10600.0
2014-08-08 15:30:00,52.3,52.32,52.3,52.3,2500.0,39.0286,39.0435,39.0286,39.0286,2500.0
2014-08-08 15:35:00,52.3,52.3,52.27,52.3,4400.0,39.0286,39.0286,39.0062,39.0286,4400.0
2014-08-08 15:40:00,52.32,52.34,52.31,52.34,4700.0,39.0435,39.0584,39.0361,39.0584,4700.0
2014-08-08 15:45:00,52.34,52.34,52.31,52.31,13800.0,39.0584,39.0584,39.0361,39.0361,13800.0
2014-08-08 15:50:00,52.32,52.32,52.27,52.28,18800.0,39.0435,39.0435,39.0062,39.0137,18800.0
2014-08-08 15:55:00,52.29,52.29,52.27,52.27,39200.0,39.0211,39.0211,39.0062,39.0062,39200.0
2014-08-11 09:30:00,52.54,52.57,52.54,52.57,4100.0,39.2077,39.2301,39.2077,39.2301,4100.0
2014-08-11 09:35:00,52.56,52.58,52.56,52.58,3800.0,39.2226,39.2375,39.2226,39.2375,3800.0
2014-08-11 09:40:00,52.61,52.62,52.6,52.6,17000.0,39.2599,39.2674,39.2525,39.2525,17000.0
2014-08-11 09:45:00,52.62,52.62,52.6,52.61,3700.0,39.2674,39.2674,39.2525,39.2599,3700.0
2014-08-11 09:50:00,52.65,52.67,52.64,52.67,6300.0,39.2898,39.3047,39.2823,39.3047,6300.0
2014-08-11 09:55:00,52.7,52.7,52.67,52.69,2300.0,39.3271,39.3271,39.3047,39.3196,2300.0
2014-08-11 10:00:00,52.7,52.7,52.69,52.69,3900.0,39.3271,39.3271,39.3196,39.3196,3900.0
2014-08-11 10:05:00,52.71,52.72,52.71,52.72,1100.0,39.3346,39.342,39.3346,39.342,1100.0
2014-08-11 10:10:00,52.72,52.73,52.69,52.69,5800.0,39.342,39.3495,39.3196,39.3196,5800.0
2014-08-11 10:15:00,52.69,52.69,52.67,52.67,1200.0,39.3196,39.3196,39.3047,39.3047,1200.0
2014-08-11 10:20:00,52.67,52.68,52.66,52.68,2500.0,39.3047,39.3122,39.2972,39.3122,2500.0
2014-08-11 10:25:00,52.69,52.69,52.65,52.66,3600.0,39.3196,39.3196,39.2898,39.2972,3600.0
2014-08-11 10:30:00,52.66,52.66,52.65,52.65,2800.0,39.2972,39.2972,39.2898,39.2898,2800.0
2014-08-11 10:35:00,52.68,52.69,52.68,52.69,500.0,39.3122,39.3196,39.3122,39.3196,500.0
2014-08-11 10:40:00,52.71,52.73,52.71,52.72,2500.0,39.3346,39.3495,39.3346,39.342,2500.0
2014-08-11 10:45:00,52.73,52.74,52.73,52.74,2500.0,39.3495,39.3569,39.3495,39.3569,2500.0
2014-08-11 10:50:00,52.73,52.74,52.7,52.74,17400.0,39.3495,39.3569,39.3271,39.3569,17400.0
2014-08-11 10:55:00,52.73,52.74,52.72,52.74,2800.0,39.3495,39.3569,39.342,39.3569,2800.0
2014-08-11 11:00:00,52.72,52.74,52.72,52.73,700.0,39.342,39.3569,39.342,39.3495,700.0
2014-08-11 11:05:00,52.73,52.75,52.73,52.75,6500.0,39.3495,39.3644,39.3495,39.3644,6500.0
2014-08-11 11:10:00,52.75,52.78,52.75,52.77,2200.0,39.3644,39.3868,39.3644,39.3793,2200.0
2014-08-11 11:15:00,52.76,52.8,52.76,52.8,15400.0,39.3719,39.4017,39.3719,39.4017,15400.0
2014-08-11 11:20:00,52.78,52.82,52.78,52.8,8400.0,39.3868,39.4166,39.3868,39.4017,8400.0
2014-08-11 11:25:00,52.79,52.81,52.78,52.78,4000.0,39.3943,39.4092,39.3868,39.3868,4000.0
2014-08-11 11:30:00,52.8,52.8,52.78,52.79,1400.0,39.4017,39.4017,39.3868,39.3943,1400.0
2014-08-11 11:35:00,52.77,52.77,52.76,52.76,300.0,39.3793,39.3793,39.3719,39.3719,300.0
2014-08-11 11:40:00,52.75,52.76,52.75,52.76,1000.0,39.3644,39.3719,39.3644,39.3719,1000.0
2014-08-11 11:45:00,52.78,52.78,52.76,52.78,2300.0,39.3868,39.3868,39.3719,39.3868,2300.0
2014-08-11 11:50:00,52.78,52.78,52.77,52.77,400.0,39.3868,39.3868,39.3793,39.3793,400.0
2014-08-11 11:55:00,52.8,52.81,52.79,52.79,31000.0,39.4017,39.4092,39.3943,39.3943,31000.0
2014-08-11 12:00:00,52.79,52.81,52.78,52.78,19700.0,39.3943,39.4092,39.3868,39.3868,19700.0
2014-08-11 12:05:00,52.78,52.8,52.78,52.8,2300.0,39.3868,39.4017,39.3868,39.4017,2300.0
2014-08-11 12:10:00,52.79,52.81,52.79,52.8,3900.0,39.3943,39.4092,39.3943,39.4017,3900.0
2014-08-11 12:15:00,52.82,52.82,52.82,52.82,3700.0,39.4166,39.4166,39.4166,39.4166,3700.0
2014-08-11 12:20:00,52.82,52.83,52.82,52.83,11700.0,39.4166,39.4241,39.4166,39.4241,11700.0
2014-08-11 12:25:00,52.84,52.84,52.82,52.83,3600.0,39.4316,39.4316,39.4166,39.4241,3600.0
2014-08-11 12:30:00,52.83,52.83,52.83,52.83,3500.0,39.4241,39.4241,39.4241,39.4241,3500.0
2014-08-11 12:35:00,52.84,52.84,52.84,52.84,600.0,39.4316,39.4316,39.4316,39.4316,600.0
2014-08-11 12:40:00,52.85,52.87,52.85,52.87,1000.0,39.439,39.454,39.439,39.454,1000.0
2014-08-11 12:45:00,52.87,52.87,52.86,52.86,3100.0,39.454,39.454,39.4465,39.4465,3100.0
2014-08-11 12:50:00,52.85,52.85,52.85,52.85,200.0,39.439,39.439,39.439,39.439,200.0
2014-08-11 12:55:00,52.86,52.86,52.85,52.85,3600.0,39.4465,39.4465,39.439,39.439,3600.0
2014-08-11 13:00:00,52.85,52.85,52.83,52.84,400.0,39.439,39.439,39.4241,39.4316,400.0
2014-08-11 13:05:00,52.82,52.84,52.8,52.82,6300.0,39.4166,39.4316,39.4017,39.4166,6300.0
2014-08-11 13:10:00,52.84,52.86,52.84,52.86,1200.0,39.4316,39.4465,39.4316,39.4465,1200.0
2014-08-11 13:15:00,52.85,52.85,52.85,52.85,500.0,39.439,39.439,39.439,39.439,500.0
2014-08-11 13:20:00,52.86,52.86,52.86,52.86,100.0,39.4465,39.4465,39.4465,39.4465,100.0
2014-08-11 13:25:00,52.85,52.85,52.82,52.82,800.0,39.439,39.439,39.4166,39.4166,800.0
2014-08-11 13:30:00,52.83,52.85,52.82,52.85,7200.0,39.4241,39.439,39.4166,39.439,7200.0
2014-08-11 13:35:00,52.84,52.85,52.84,52.85,700.0,39.4316,39.439,39.4316,39.439,700.0
2014-08-11 13:40:00,52.85,52.85,52.85,52.85,1000.0,39.439,39.439,39.439,39.439,1000.0
2014-08-11 13:45:00,52.85,52.85,52.84,52.84,1300.0,39.439,39.439,39.4316,39.4316,1300.0
2014-08-11 13:50:00,52.85,52.85,52.8,52.8,1300.0,39.439,39.439,39.4017,39.4017,1300.0
2014-08-11 13:55:00,52.81,52.81,52.78,52.79,2700.0,39.4092,39.4092,39.3868,39.3943,2700.0
2014-08-11 14:00:00,52.79,52.79,52.78,52.78,1900.0,39.3943,39.3943,39.3868,39.3868,1900.0
2014-08-11 14:05:00,52.77,52.8,52.77,52.8,2200.0,39.3793,39.4017,39.3793,39.4017,2200.0
2014-08-11 14:10:00,52.8,52.8,52.77,52.79,3300.0,39.4017,39.4017,39.3793,39.3943,3300.0
2014-08-11 14:15:00,52.79,52.83,52.79,52.83,1400.0,39.3943,39.4241,39.3943,39.4241,1400.0
2014-08-11 14:20:00,52.84,52.84,52.81,52.81,1800.0,39.4316,39.4316,39.4092,39.4092,1800.0
2014-08-11 14:25:00,52.83,52.84,52.81,52.81,5700.0,39.4241,39.4316,39.4092,39.4092,5700.0
2014-08-11 14:30:00,52.79,52.82,52.79,52.81,2000.0,39.3943,39.4166,39.3943,39.4092,2000.0
2014-08-11 14:35:00,52.82,52.84,52.81,52.82,20900.0,39.4166,39.4316,39.4092,39.4166,20900.0
2014-08-11 14:40:00,52.82,52.84,52.81,52.84,8700.0,39.4166,39.4316,39.4092,39.4316,8700.0
2014-08-11 14:45:00,52.85,52.87,52.85,52.87,8700.0,39.439,39.454,39.439,39.454,8700.0
2014-08-11 14:50:00,52.86,52.87,52.85,52.86,6400.0,39.4465,39.454,39.439,39.4465,6400.0
2014-08-11 14:55:00,52.86,52.86,52.85,52.85,9100.0,39.4465,39.4465,39.439,39.439,9100.0
2014-08-11 15:00:00,52.84,52.86,52.84,52.85,3700.0,39.4316,39.4465,39.4316,39.439,3700.0
2014-08-11 15:05:00,52.86,52.88,52.85,52.87,8000.0,39.4465,39.4614,39.439,39.454,8000.0
2014-08-11 15:10:00,52.87,52.9,52.87,52.9,11400.0,39.454,39.4763,39.454,39.4763,11400.0
2014-08-11 15:15:00,52.9,52.9,52.87,52.87,1600.0,39.4763,39.4763,39.454,39.454,1600.0
2014-08-11 15:20:00,52.87,52.87,52.86,52.87,300.0,39.454,39.454,39.4465,39.454,300.0
2014-08-11 15:25:00,52.89,52.89,52.88,52.88,3300.0,39.4689,39.4689,39.4614,39.4614,3300.0
2014-08-11 15:30:00,52.88,52.88,52.87,52.88,15800.0,39.4614,39.4614,39.454,39.4614,15800.0
2014-08-11 15:35:00,52.88,52.9,52.88,52.88,22900.0,39.4614,39.4763,39.4614,39.4614,22900.0
2014-08-11 15:40:00,52.89,52.89,52.86,52.86,4500.0,39.4689,39.4689,39.4465,39.4465,4500.0
2014-08-11 15:45:00,52.87,52.88,52.87,52.88,2300.0,39.454,39.4614,39.454,39.4614,2300.0
2014-08-11 15:50:00,52.89,52.89,52.88,52.88,6300.0,39.4689,39.4689,39.4614,39.4614,6300.0
2014-08-11 15:55:00,52.89,52.89,52.87,52.89,15700.0,39.4689,39.4689,39.454,39.4689,15700.0
2014-08-12 09:30:00,52.72,52.72,52.58,52.67,13700.0,39.342,39.342,39.2375,39.3047,13700.0
2014-08-12 09:35:00,52.68,52.8,52.68,52.8,15900.0,39.3122,39.4017,39.3122,39.4017,15900.0
2014-08-12 09:40:00,52.8,52.83,52.75,52.75,22200.0,39.4017,39.4241,39.3644,39.3644,22200.0
2014-08-12 09:45:00,52.75,52.76,52.73,52.75,8400.0,39.3644,39.3719,39.3495,39.3644,8400.0
2014-08-12 09:50:00,52.76,52.78,52.7,52.7,8000.0,39.3719,39.3868,39.3271,39.3271,8000.0
2014-08-12 09:55:00,52.69,52.76,52.69,52.75,9200.0,39.3196,39.3719,39.3196,39.3644,9200.0
2014-08-12 10:00:00,52.76,52.78,52.72,52.75,10600.0,39.3719,39.3868,39.342,39.3644,10600.0
2014-08-12 10:05:00,52.79,52.79,52.72,52.74,7000.0,39.3943,39.3943,39.342,39.3569,7000.0
2014-08-12 10:10:00,52.74,52.76,52.71,52.74,4100.0,39.3569,39.3719,39.3346,39.3569,4100.0
2014-08-12 10:15:00,52.74,52.77,52.74,52.76,2600.0,39.3569,39.3793,39.3569,39.3719,2600.0
2014-08-12 10:20:00,52.77,52.79,52.77,52.79,1100.0,39.3793,39.3943,39.3793,39.3943,1100.0
2014-08-12 10:25:00,52.77,52.77,52.76,52.76,1300.0,39.3793,39.3793,39.3719,39.3719,1300.0
2014-08-12 10:30:00,52.78,52.78,52.74,52.74,3200.0,39.3868,39.3868,39.3569,39.3569,3200.0
2014-08-12 10:35:00,52.73,52.77,52.73,52.74,2800.0,39.3495,39.3793,39.3495,39.3569,2800.0
2014-08-12 10:40:00,52.75,52.78,52.73,52.73,800.0,39.3644,39.3868,39.3495,39.3495,800.0
2014-08-12 10:45:00,52.73,52.73,52.73,52.73,200.0,39.3495,39.3495,39.3495,39.3495,200.0
2014-08-12 10:50:00,52.73,52.75,52.73,52.75,800.0,39.3495,39.3644,39.3495,39.3644,800.0
2014-08-12 10:55:00,52.74,52.75,52.74,52.75,600.0,39.3569,39.3644,39.3569,39.3644,600.0
2014-08-12 11:00:00,52.74,52.75,52.69,52.71,1900.0,39.3569,39.3644,39.3196,39.3346,1900.0
2014-08-12 11:05:00,52.7,52.7,52.68,52.68,2100.0,39.3271,39.3271,39.3122,39.3122,2100.0
2014-08-12 11:10:00,52.7,52.7,52.68,52.7,5300.0,39.3271,39.3271,39.3122,39.3271,5300.0
2014-08-12 11:15:00,52.71,52.71,52.69,52.71,10500.0,39.3346,39.3346,39.3196,39.3346,10500.0
2014-08-12 11:20:00,52.72,52.73,52.71,52.73,11400.0,39.342,39.3495,39.3346,39.3495,11400.0
2014-08-12 11:25:00,52.74,52.74,52.74,52.74,200.0,39.3569,39.3569,39.3569,39.3569,200.0
2014-08-12 11:30:00,52.75,52.77,52.74,52.77,3200.0,39.3644,39.3793,39.3569,39.3793,3200.0
2014-08-12 11:35:00,52.77,52.77,52.77,52.77,0.0,39.3793,39.3793,39.3793,39.3793,0.0
2014-08-12 11:40:00,52.76,52.77,52.74,52.75,1000.0,39.3719,39.3793,39.3569,39.3644,1000.0
2014-08-12 11:45:00,52.76,52.79,52.76,52.79,6000.0,39.3719,39.3943,39.3719,39.3943,6000.0
2014-08-12 11:50:00,52.79,52.8,52.79,52.79,1200.0,39.3943,39.4017,39.3943,39.3943,1200.0
2014-08-12 11:55:00,52.78,52.78,52.76,52.76,1500.0,39.3868,39.3868,39.3719,39.3719,1500.0
2014-08-12 12:00:00,52.74,52.76,52.72,52.76,1400.0,39.3569,39.3719,39.342,39.3719,1400.0
2014-08-12 12:05:00,52.76,52.76,52.73,52.73,500.0,39.3719,39.3719,39.3495,39.3495,500.0
2014-08-12 12:10:00,52.77,52.78,52.77,52.78,400.0,39.3793,39.3868,39.3793,39.3868,400.0
2014-08-12 12:15:00,52.79,52.8,52.79,52.79,900.0,39.3943,39.4017,39.3943,39.3943,900.0
2014-08-12 12:20:00,52.79,52.79,52.77,52.78,2100.0,39.3943,39.3943,39.3793,39.3868,2100.0
2014-08-12 12:25:00,52.81,52.81,52.8,52.8,1500.0,39.4092,39.4092,39.4017,39.4017,1500.0
2014-08-12 12:30:00,52.8,52.8,52.8,52.8,200.0,39.4017,39.4017,39.4017,39.4017,200.0
2014-08-12 12:35:00,52.8,52.83,52.8,52.83,400.0,39.4017,39.4241,39.4017,39.4241,400.0
2014-08-12 12:40:00,52.84,52.87,52.84,52.85,988400.0,39.4316,39.454,39.4316,39.439,988400.0
2014-08-12 12:45:00,52.85,52.86,52.83,52.83,7900.0,39.439,39.4465,39.4241,39.4241,7900.0
2014-08-12 12:50:00,52.83,52.83,52.82,52.82,1900.0,39.4241,39.4241,39.4166,39.4166,1900.0
2014-08-12 12:55:00,52.82,52.83,52.82,52.82,2300.0,39.4166,39.4241,39.4166,39.4166,2300.0
2014-08-12 13:00:00,52.83,52.84,52.83,52.84,200.0,39.4241,39.4316,39.4241,39.4316,200.0
2014-08-12 13:05:00,52.83,52.85,52.82,52.85,3400.0,39.4241,39.439,39.4166,39.439,3400.0
2014-08-12 13:10:00,52.86,52.86,52.84,52.85,4200.0,39.4465,39.4465,39.4316,39.439,4200.0
2014-08-12 13:15:00,52.85,52.87,52.83,52.87,8000.0,39.439,39.454,39.4241,39.454,8000.0
2014-08-12 13:20:00,52.86,52.87,52.85,52.85,900.0,39.4465,39.454,39.439,39.439,900.0
2014-08-12 13:25:00,52.85,52.85,52.84,52.84,400.0,39.439,39.439,39.4316,39.4316,400.0
2014-08-12 13:30:00,52.84,52.84,52.82,52.82,1600.0,39.4316,39.4316,39.4166,39.4166,1600.0
2014-08-12 13:35:00,52.82,52.82,52.82,52.82,300.0,39.4166,39.4166,39.4166,39.4166,300.0
2014-08-12 13:40:00,52.84,52.84,52.83,52.83,2200.0,39.4316,39.4316,39.4241,39.4241,2200.0
2014-08-12 13:45:00,52.83,52.83,52.81,52.83,2000.0,39.4241,39.4241,39.4092,39.4241,2000.0
2014-08-12 13:50:00,52.84,52.85,52.84,52.84,4000.0,39.4316,39.439,39.4316,39.4316,4000.0
2014-08-12 13:55:00,52.83,52.84,52.83,52.84,1700.0,39.4241,39.4316,39.4241,39.4316,1700.0
2014-08-12 14:00:00,52.84,52.85,52.83,52.83,18200.0,39.4316,39.439,39.4241,39.4241,18200.0
2014-08-12 14:05:00,52.84,52.84,52.8,52.8,1800.0,39.4316,39.4316,39.4017,39.4017,1800.0
2014-08-12 14:10:00,52.81,52.81,52.8,52.8,300.0,39.4092,39.4092,39.4017,39.4017,300.0
2014-08-12 14:15:00,52.8,52.82,52.8,52.82,4500.0,39.4017,39.4166,39.4017,39.4166,4500.0
2014-08-12 14:20:00,52.82,52.83,52.8,52.81,1900.0,39.4166,39.4241,39.4017,39.4092,1900.0
2014-08-12 14:25:00,52.8,52.83,52.78,52.78,6400.0,39.4017,39.4241,39.3868,39.3868,6400.0
2014-08-12 14:30:00,52.8,52.8,52.77,52.78,2900.0,39.4017,39.4017,39.3793,39.3868,2900.0
2014-08-12 14:35:00,52.8,52.84,52.8,52.83,12000.0,39.4017,39.4316,39.4017,39.4241,12000.0
2014-08-12 14:40:00,52.83,52.84,52.8,52.83,16400.0,39.4241,39.4316,39.4017,39.4241,16400.0
2014-08-12 14:45:00,52.83,52.83,52.8,52.8,1600.0,39.4241,39.4241,39.4017,39.4017,1600.0
2014-08-12 14:50:00,52.83,52.84,52.82,52.84,4000.0,39.4241,39.4316,39.4166,39.4316,4000.0
2014-08-12 14:55:00,52.83,52.84,52.82,52.84,3900.0,39.4241,39.4316,39.4166,39.4316,3900.0
2014-08-12 15:00:00,52.84,52.84,52.84,52.84,1000.0,39.4316,39.4316,39.4316,39.4316,1000.0
2014-08-12 15:05:00,52.85,52.87,52.85,52.87,6900.0,39.439,39.454,39.439,39.454,6900.0
2014-08-12 15:10:00,52.87,52.88,52.87,52.88,3000.0,39.454,39.4614,39.454,39.4614,3000.0
2014-08-12 15:15:00,52.87,52.88,52.85,52.85,1600.0,39.454,39.4614,39.439,39.439,1600.0
2014-08-12 15:20:00,52.87,52.87,52.86,52.87,7700.0,39.454,39.454,39.4465,39.454,7700.0
2014-08-12 15:25:00,52.87,52.87,52.86,52.86,1300.0,39.454,39.454,39.4465,39.4465,1300.0
2014-08-12 15:30:00,52.85,52.87,52.85,52.86,2500.0,39.439,39.454,39.439,39.4465,2500.0
2014-08-12 15:35:00,52.86,52.89,52.86,52.88,8000.0,39.4465,39.4689,39.4465,39.4614,8000.0
2014-08-12 15:40:00,52.9,52.9,52.89,52.89,4600.0,39.4763,39.4763,39.4689,39.4689,4600.0
2014-08-12 15:45:00,52.9,52.9,52.89,52.9,2000.0,39.4763,39.4763,39.4689,39.4763,2000.0
2014-08-12 15:50:00,52.9,52.91,52.89,52.89,2600.0,39.4763,39.4838,39.4689,39.4689,2600.0
2014-08-12 15:55:00,52.9,52.92,52.9,52.91,13300.0,39.4763,39.4913,39.4763,39.4838,13300.0
2014-08-13 09:30:00,53.25,53.39,53.25,53.39,2300.0,39.7375,39.842,39.7375,39.842,2300.0
2014-08-13 09:35:00,53.38,53.39,53.36,53.37,4900.0,39.8345,39.842,39.8196,39.8271,4900.0
2014-08-13 09:40:00,53.38,53.38,53.33,53.33,5500.0,39.8345,39.8345,39.7972,39.7972,5500.0
2014-08-13 09:45:00,53.33,53.33,53.27,53.27,3100.0,39.7972,39.7972,39.7525,39.7525,3100.0
2014-08-13 09:50:00,53.24,53.24,53.23,53.23,1100.0,39.7301,39.7301,39.7226,39.7226,1100.0
2014-08-13 09:55:00,53.26,53.26,53.22,53.22,700.0,39.745,39.745,39.7151,39.7151,700.0
2014-08-13 10:00:00,53.23,53.28,53.23,53.25,1600.0,39.7226,39.7599,39.7226,39.7375,1600.0
2014-08-13 10:05:00,53.31,53.31,53.28,53.28,200.0,39.7823,39.7823,39.7599,39.7599,200.0
2014-08-13 10:10:00,53.26,53.29,53.25,53.26,6100.0,39.745,39.7674,39.7375,39.745,6100.0
2014-08-13 10:15:00,53.26,53.26,53.22,53.24,1000.0,39.745,39.745,39.7151,39.7301,1000.0
2014-08-13 10:20:00,53.25,53.28,53.24,53.27,2700.0,39.7375,39.7599,39.7301,39.7525,2700.0
2014-08-13 10:25:00,53.27,53.27,53.26,53.27,12100.0,39.7525,39.7525,39.745,39.7525,12100.0
2014-08-13 10:30:00,53.27,53.29,53.27,53.28,2400.0,39.7525,39.7674,39.7525,39.7599,2400.0
2014-08-13 10:35:00,53.29,53.29,53.29,53.29,600.0,39.7674,39.7674,39.7674,39.7674,600.0
2014-08-13 10:40:00,53.31,53.32,53.29,53.3,13700.0,39.7823,39.7898,39.7674,39.7748,13700.0
2014-08-13 10:45:00,53.32,53.32,53.32,53.32,500.0,39.7898,39.7898,39.7898,39.7898,500.0
2014-08-13 10:50:00,53.31,53.32,53.29,53.31,1800.0,39.7823,39.7898,39.7674,39.7823,1800.0
2014-08-13 10:55:00,53.32,53.32,53.32,53.32,1700.0,39.7898,39.7898,39.7898,39.7898,1700.0
2014-08-13 11:00:00,53.32,53.33,53.3,53.3,4500.0,39.7898,39.7972,39.7748,39.7748,4500.0
2014-08-13 11:05:00,53.3,53.32,53.27,53.27,13800.0,39.7748,39.7898,39.7525,39.7525,13800.0
2014-08-13 11:10:00,53.29,53.33,53.29,53.3,4200.0,39.7674,39.7972,39.7674,39.7748,4200.0
2014-08-13 11:15:00,53.29,53.29,53.2,53.23,5000.0,39.7674,39.7674,39.7002,39.7226,5000.0
2014-08-13 11:20:00,53.3,53.3,53.22,53.22,9100.0,39.7748,39.7748,39.7151,39.7151,9100.0
2014-08-13 11:25:00,53.22,53.23,53.17,53.17,4500.0,39.7151,39.7226,39.6778,39.6778,4500.0
2014-08-13 11:30:00,53.19,53.27,53.16,53.25,700.0,39.6928,39.7525,39.6704,39.7375,700.0
2014-08-13 11:35:00,53.25,53.26,53.22,53.23,1800.0,39.7375,39.745,39.7151,39.7226,1800.0
2014-08-13 11:40:00,53.24,53.24,53.22,53.23,1300.0,39.7301,39.7301,39.7151,39.7226,1300.0
2014-08-13 11:45:00,53.24,53.24,53.24,53.24,1000.0,39.7301,39.7301,39.7301,39.7301,1000.0
2014-08-13 11:50:00,53.27,53.27,53.26,53.26,800.0,39.7525,39.7525,39.745,39.745,800.0
2014-08-13 11:55:00,53.2,53.23,53.2,53.22,2500.0,39.7002,39.7226,39.7002,39.7151,2500.0
2014-08-13 12:00:00,53.25,53.29,53.25,53.29,3600.0,39.7375,39.7674,39.7375,39.7674,3600.0
2014-08-13 12:05:00,53.28,53.28,53.26,53.27,1500.0,39.7599,39.7599,39.745,39.7525,1500.0
2014-08-13 12:10:00,53.24,53.24,53.23,53.24,1300.0,39.7301,39.7301,39.7226,39.7301,1300.0
2014-08-13 12:15:00,53.23,53.23,53.17,53.17,2300.0,39.7226,39.7226,39.6778,39.6778,2300.0
2014-08-13 12:20:00,53.16,53.17,53.15,53.17,1600.0,39.6704,39.6778,39.6629,39.6778,1600.0
2014-08-13 12:25:00,53.2,53.23,53.2,53.23,11400.0,39.7002,39.7226,39.7002,39.7226,11400.0
2014-08-13 12:30:00,53.27,53.27,53.27,53.27,500.0,39.7525,39.7525,39.7525,39.7525,500.0
2014-08-13 12:35:00,53.27,53.27,53.27,53.27,800.0,39.7525,39.7525,39.7525,39.7525,800.0
2014-08-13 12:40:00,53.27,53.27,53.26,53.26,400.0,39.7525,39.7525,39.745,39.745,400.0
2014-08-13 12:45:00,53.3,53.3,53.29,53.29,16300.0,39.7748,39.7748,39.7674,39.7674,16300.0
2014-08-13 12:50:00,53.32,53.32,53.31,53.31,300.0,39.7898,39.7898,39.7823,39.7823,300.0
2014-08-13 12:55:00,53.31,53.31,53.31,53.31,100.0,39.7823,39.7823,39.7823,39.7823,100.0
2014-08-13 13:00:00,53.31,53.31,53.31,53.31,1900.0,39.7823,39.7823,39.7823,39.7823,1900.0
2014-08-13 13:05:00,53.31,53.33,53.3,53.3,4400.0,39.7823,39.7972,39.7748,39.7748,4400.0
2014-08-13 13:10:00,53.3,53.3,53.3,53.3,0.0,39.7748,39.7748,39.7748,39.7748,0.0
2014-08-13 13:15:00,53.35,53.36,53.33,53.33,6100.0,39.8122,39.8196,39.7972,39.7972,6100.0
2014-08-13 13:20:00,53.33,53.34,53.31,53.33,21100.0,39.7972,39.8047,39.7823,39.7972,21100.0
2014-08-13 13:25:00,53.33,53.35,53.31,53.31,5200.0,39.7972,39.8122,39.7823,39.7823,5200.0
2014-08-13 13:30:00,53.3,53.3,53.27,53.28,7700.0,39.7748,39.7748,39.7525,39.7599,7700.0
2014-08-13 13:35:00,53.27,53.3,53.27,53.29,12100.0,39.7525,39.7748,39.7525,39.7674,12100.0
2014-08-13 13:40:00,53.3,53.3,53.28,53.29,10600.0,39.7748,39.7748,39.7599,39.7674,10600.0
2014-08-13 13:45:00,53.29,53.31,53.28,53.28,7700.0,39.7674,39.7823,39.7599,39.7599,7700.0
2014-08-13 13:50:00,53.28,53.28,53.28,53.28,5400.0,39.7599,39.7599,39.7599,39.7599,5400.0
2014-08-13 13:55:00,53.26,53.26,53.26,53.26,4200.0,39.745,39.745,39.745,39.745,4200.0
2014-08-13 14:00:00,53.26,53.26,53.26,53.26,1000.0,39.745,39.745,39.745,39.745,1000.0
2014-08-13 14:05:00,53.25,53.25,53.17,53.17,2800.0,39.7375,39.7375,39.6778,39.6778,2800.0
2014-08-13 14:10:00,53.15,53.16,53.14,53.15,7400.0,39.6629,39.6704,39.6554,39.6629,7400.0
2014-08-13 14:15:00,53.15,53.16,53.13,53.14,9800.0,39.6629,39.6704,39.648,39.6554,9800.0
2014-08-13 14:20:00,53.12,53.12,53.11,53.11,1900.0,39.6405,39.6405,39.6331,39.6331,1900.0
2014-08-13 14:25:00,53.11,53.17,53.1,53.16,7300.0,39.6331,39.6778,39.6256,39.6704,7300.0
2014-08-13 14:30:00,53.17,53.17,53.15,53.15,1700.0,39.6778,39.6778,39.6629,39.6629,1700.0
2014-08-13 14:35:00,53.16,53.19,53.16,53.18,6200.0,39.6704,39.6928,39.6704,39.6853,6200.0
2014-08-13 14:40:00,53.19,53.19,53.18,53.18,2400.0,39.6928,39.6928,39.6853,39.6853,2400.0
2014-08-13 14:45:00,53.17,53.17,53.15,53.16,9500.0,39.6778,39.6778,39.6629,39.6704,9500.0
2014-08-13 14:50:00,53.16,53.17,53.15,53.16,3900.0,39.6704,39.6778,39.6629,39.6704,3900.0
2014-08-13 14:55:00,53.16,53.16,53.15,53.15,3800.0,39.6704,39.6704,39.6629,39.6629,3800.0
2014-08-13 15:00:00,53.16,53.16,53.13,53.13,4900.0,39.6704,39.6704,39.648,39.648,4900.0
2014-08-13 15:05:00,53.13,53.14,53.12,53.14,2700.0,39.648,39.6554,39.6405,39.6554,2700.0
2014-08-13 15:10:00,53.14,53.14,53.12,53.14,1800.0,39.6554,39.6554,39.6405,39.6554,1800.0
2014-08-13 15:15:00,53.14,53.16,53.14,53.16,3600.0,39.6554,39.6704,39.6554,39.6704,3600.0
2014-08-13 15:20:00,53.15,53.17,53.15,53.17,4200.0,39.6629,39.6778,39.6629,39.6778,4200.0
2014-08-13 15:25:00,53.19,53.19,53.18,53.19,2000.0,39.6928,39.6928,39.6853,39.6928,2000.0
2014-08-13 15:30:00,53.18,53.18,53.17,53.18,8100.0,39.6853,39.6853,39.6778,39.6853,8100.0
2014-08-13 15:35:00,53.17,53.17,53.17,53.17,2600.0,39.6778,39.6778,39.6778,39.6778,2600.0
2014-08-13 15:40:00,53.17,53.17,53.14,53.15,1900.0,39.6778,39.6778,39.6554,39.6629,1900.0
2014-08-13 15:45:00,53.16,53.18,53.16,53.18,3000.0,39.6704,39.6853,39.6704,39.6853,3000.0
2014-08-13 15:50:00,53.18,53.2,53.18,53.2,500.0,39.6853,39.7002,39.6853,39.7002,500.0
2014-08-13 15:55:00,53.19,53.22,53.18,53.22,17500.0,39.6928,39.7151,39.6853,39.7151,17500.0
2014-08-14 09:30:00,53.34,53.34,53.2,53.29,6400.0,39.8047,39.8047,39.7002,39.7674,6400.0
2014-08-14 09:35:00,53.27,53.27,53.27,53.27,400.0,39.7525,39.7525,39.7525,39.7525,400.0
2014-08-14 09:40:00,53.31,53.34,53.31,53.33,3500.0,39.7823,39.8047,39.7823,39.7972,3500.0
2014-08-14 09:45:00,53.34,53.38,53.33,53.38,17800.0,39.8047,39.8345,39.7972,39.8345,17800.0
2014-08-14 09:50:00,53.38,53.38,53.34,53.37,2700.0,39.8345,39.8345,39.8047,39.8271,2700.0
2014-08-14 09:55:00,53.37,53.38,53.37,53.38,300.0,39.8271,39.8345,39.8271,39.8345,300.0
2014-08-14 10:00:00,53.37,53.37,53.34,53.34,6400.0,39.8271,39.8271,39.8047,39.8047,6400.0
2014-08-14 10:05:00,53.33,53.34,53.29,53.29,2100.0,39.7972,39.8047,39.7674,39.7674,2100.0
2014-08-14 10:10:00,53.31,53.33,53.3,53.33,4000.0,39.7823,39.7972,39.7748,39.7972,4000.0
2014-08-14 10:15:00,53.32,53.36,53.31,53.31,3500.0,39.7898,39.8196,39.7823,39.7823,3500.0
2014-08-14 10:20:00,53.34,53.34,53.34,53.34,2300.0,39.8047,39.8047,39.8047,39.8047,2300.0
2014-08-14 10:25:00,53.35,53.35,53.34,53.34,300.0,39.8122,39.8122,39.8047,39.8047,300.0
2014-08-14 10:30:00,53.34,53.35,53.34,53.34,7700.0,39.8047,39.8122,39.8047,39.8047,7700.0
2014-08-14 10:35:00,53.34,53.35,53.31,53.31,2300.0,39.8047,39.8122,39.7823,39.7823,2300.0
2014-08-14 10:40:00,53.3,53.31,53.3,53.31,2300.0,39.7748,39.7823,39.7748,39.7823,2300.0
2014-08-14 10:45:00,53.3,53.31,53.28,53.31,4100.0,39.7748,39.7823,39.7599,39.7823,4100.0
2014-08-14 10:50:00,53.3,53.3,53.27,53.27,2800.0,39.7748,39.7748,39.7525,39.7525,2800.0
2014-08-14 10:55:00,53.27,53.27,53.25,53.25,9700.0,39.7525,39.7525,39.7375,39.7375,9700.0
2014-08-14 11:00:00,53.26,53.29,53.25,53.29,4400.0,39.745,39.7674,39.7375,39.7674,4400.0
2014-08-14 11:05:00,53.29,53.31,53.29,53.31,3300.0,39.7674,39.7823,39.7674,39.7823,3300.0
2014-08-14 11:10:00,53.32,53.32,53.31,53.31,3600.0,39.7898,39.7898,39.7823,39.7823,3600.0
2014-08-14 11:15:00,53.3,53.31,53.3,53.31,900.0,39.7748,39.7823,39.7748,39.7823,900.0
2014-08-14 11:20:00,53.31,53.32,53.3,53.31,900.0,39.7823,39.7898,39.7748,39.7823,900.0
2014-08-14 11:25:00,53.3,53.3,53.27,53.28,2600.0,39.7748,39.7748,39.7525,39.7599,2600.0
2014-08-14 11:30:00,53.29,53.29,53.28,53.28,800.0,39.7674,39.7674,39.7599,39.7599,800.0
2014-08-14 11:35:00,53.29,53.29,53.25,53.27,5600.0,39.7674,39.7674,39.7375,39.7525,5600.0
2014-08-14 11:40:00,53.25,53.27,53.24,53.24,33400.0,39.7375,39.7525,39.7301,39.7301,33400.0
2014-08-14 11:45:00,53.23,53.23,53.22,53.23,2000.0,39.7226,39.7226,39.7151,39.7226,2000.0
2014-08-14 11:50:00,53.21,53.22,53.21,53.22,300.0,39.7077,39.7151,39.7077,39.7151,300.0
2014-08-14 11:55:00,53.25,53.25,53.23,53.24,3300.0,39.7375,39.7375,39.7226,39.7301,3300.0
2014-08-14 12:00:00,53.27,53.28,53.24,53.25,2900.0,39.7525,39.7599,39.7301,39.7375,2900.0
2014-08-14 12:05:00,53.26,53.26,53.26,53.26,100.0,39.745,39.745,39.745,39.745,100.0
2014-08-14 12:10:00,53.27,53.28,53.26,53.26,1500.0,39.7525,39.7599,39.745,39.745,1500.0
2014-08-14 12:15:00,53.26,53.27,53.26,53.26,1200.0,39.745,39.7525,39.745,39.745,1200.0
2014-08-14 12:20:00,53.26,53.28,53.25,53.27,1100.0,39.745,39.7599,39.7375,39.7525,1100.0
2014-08-14 12:25:00,53.26,53.26,53.26,53.26,100.0,39.745,39.745,39.745,39.745,100.0
2014-08-14 12:30:00,53.28,53.28,53.26,53.26,200.0,39.7599,39.7599,39.745,39.745,200.0
2014-08-14 12:35:00,53.25,53.26,53.25,53.26,1300.0,39.7375,39.745,39.7375,39.745,1300.0
2014-08-14 12:40:00,53.27,53.28,53.26,53.28,1300.0,39.7525,39.7599,39.745,39.7599,1300.0
2014-08-14 12:45:00,53.27,53.28,53.27,53.27,1100.0,39.7525,39.7599,39.7525,39.7525,1100.0
2014-08-14 12:50:00,53.27,53.29,53.27,53.27,2500.0,39.7525,39.7674,39.7525,39.7525,2500.0
2014-08-14 12:55:00,53.28,53.28,53.27,53.27,300.0,39.7599,39.7599,39.7525,39.7525,300.0
2014-08-14 13:00:00,53.26,53.28,53.26,53.28,1600.0,39.745,39.7599,39.745,39.7599,1600.0
2014-08-14 13:05:00,53.27,53.27,53.26,53.26,400.0,39.7525,39.7525,39.745,39.745,400.0
2014-08-14 13:10:00,53.27,53.28,53.27,53.28,700.0,39.7525,39.7599,39.7525,39.7599,700.0
2014-08-14 13:15:00,53.29,53.3,53.28,53.29,1800.0,39.7674,39.7748,39.7599,39.7674,1800.0
2014-08-14 13:20:00,53.28,53.28,53.28,53.28,100.0,39.7599,39.7599,39.7599,39.7599,100.0
2014-08-14 13:25:00,53.29,53.29,53.28,53.29,12700.0,39.7674,39.7674,39.7599,39.7674,12700.0
2014-08-14 13:30:00,53.27,53.29,53.27,53.28,1700.0,39.7525,39.7674,39.7525,39.7599,1700.0
2014-08-14 13:35:00,53.29,53.29,53.27,53.27,22800.0,39.7674,39.7674,39.7525,39.7525,22800.0
2014-08-14 13:40:00,53.27,53.29,53.26,53.27,7600.0,39.7525,39.7674,39.745,39.7525,7600.0
2014-08-14 13:45:00,53.28,53.28,53.26,53.26,4300.0,39.7599,39.7599,39.745,39.745,4300.0
2014-08-14 13:50:00,53.28,53.28,53.28,53.28,100.0,39.7599,39.7599,39.7599,39.7599,100.0
2014-08-14 13:55:00,53.27,53.27,53.27,53.27,100.0,39.7525,39.7525,39.7525,39.7525,100.0
2014-08-14 14:00:00,53.26,53.26,53.25,53.25,6400.0,39.745,39.745,39.7375,39.7375,6400.0
2014-08-14 14:05:00,53.25,53.27,53.25,53.27,1600.0,39.7375,39.7525,39.7375,39.7525,1600.0
2014-08-14 14:10:00,53.26,53.27,53.25,53.25,83500.0,39.745,39.7525,39.7375,39.7375,83500.0
2014-08-14 14:15:00,53.25,53.25,53.25,53.25,0.0,39.7375,39.7375,39.7375,39.7375,0.0
2014-08-14 14:20:00,53.25,53.25,53.24,53.24,900.0,39.7375,39.7375,39.7301,39.7301,900.0
2014-08-14 14:25:00,53.25,53.26,53.24,53.24,4600.0,39.7375,39.745,39.7301,39.7301,4600.0
2014-08-14 14:30:00,53.25,53.25,53.24,53.25,6900.0,39.7375,39.7375,39.7301,39.7375,6900.0
2014-08-14 14:35:00,53.27,53.27,53.26,53.27,2800.0,39.7525,39.7525,39.745,39.7525,2800.0
2014-08-14 14:40:00,53.27,53.29,53.26,53.29,5500.0,39.7525,39.7674,39.745,39.7674,5500.0
2014-08-14 14:45:00,53.29,53.29,53.27,53.28,1500.0,39.7674,39.7674,39.7525,39.7599,1500.0
2014-08-14 14:50:00,53.29,53.29,53.27,53.28,7200.0,39.7674,39.7674,39.7525,39.7599,7200.0
2014-08-14 14:55:00,53.28,53.28,53.28,53.28,3400.0,39.7599,39.7599,39.7599,39.7599,3400.0
2014-08-14 15:00:00,53.28,53.29,53.26,53.27,104000.0,39.7599,39.7674,39.745,39.7525,104000.0
2014-08-14 15:05:00,53.28,53.29,53.27,53.28,3800.0,39.7599,39.7674,39.7525,39.7599,3800.0
2014-08-14 15:10:00,53.28,53.29,53.27,53.29,12900.0,39.7599,39.7674,39.7525,39.7674,12900.0
2014-08-14 15:15:00,53.29,53.29,53.27,53.28,8700.0,39.7674,39.7674,39.7525,39.7599,8700.0
2014-08-14 15:20:00,53.29,53.29,53.26,53.28,6400.0,39.7674,39.7674,39.745,39.7599,6400.0
2014-08-14 15:25:00,53.28,53.29,53.27,53.29,5000.0,39.7599,39.7674,39.7525,39.7674,5000.0
2014-08-14 15:30:00,53.27,53.3,53.27,53.27,2000.0,39.7525,39.7748,39.7525,39.7525,2000.0
2014-08-14 15:35:00,53.28,53.28,53.26,53.26,4100.0,39.7599,39.7599,39.745,39.745,4100.0
2014-08-14 15:40:00,53.27,53.28,53.27,53.27,5100.0,39.7525,39.7599,39.7525,39.7525,5100.0
2014-08-14 15:45:00,53.27,53.28,53.27,53.27,3400.0,39.7525,39.7599,39.7525,39.7525,3400.0
2014-08-14 15:50:00,53.28,53.3,53.28,53.29,4500.0,39.7599,39.7748,39.7599,39.7674,4500.0
2014-08-14 15:55:00,53.29,53.31,53.28,53.31,11000.0,39.7674,39.7823,39.7599,39.7823,11000.0
2014-08-15 09:30:00,53.53,53.53,53.45,53.51,6700.0,39.9465,39.9465,39.8868,39.9316,6700.0
2014-08-15 09:35:00,53.5,53.5,53.46,53.47,8400.0,39.9241,39.9241,39.8942,39.9017,8400.0
2014-08-15 09:40:00,53.46,53.48,53.45,53.48,6300.0,39.8942,39.9092,39.8868,39.9092,6300.0
2014-08-15 09:45:00,53.48,53.49,53.48,53.49,3000.0,39.9092,39.9166,39.9092,39.9166,3000.0
2014-08-15 09:50:00,53.51,53.51,53.5,53.51,20100.0,39.9316,39.9316,39.9241,39.9316,20100.0
2014-08-15 09:55:00,53.5,53.53,53.49,53.49,3500.0,39.9241,39.9465,39.9166,39.9166,3500.0
2014-08-15 10:00:00,53.52,53.52,53.5,53.5,1200.0,39.939,39.939,39.9241,39.9241,1200.0
2014-08-15 10:05:00,53.5,53.51,53.48,53.49,4000.0,39.9241,39.9316,39.9092,39.9166,4000.0
2014-08-15 10:10:00,53.49,53.51,53.48,53.48,2100.0,39.9166,39.9316,39.9092,39.9092,2100.0
2014-08-15 10:15:00,53.49,53.51,53.46,53.48,4200.0,39.9166,39.9316,39.8942,39.9092,4200.0
2014-08-15 10:20:00,53.49,53.49,53.46,53.46,1800.0,39.9166,39.9166,39.8942,39.8942,1800.0
2014-08-15 10:25:00,53.46,53.47,53.45,53.46,5900.0,39.8942,39.9017,39.8868,39.8942,5900.0
2014-08-15 10:30:00,53.48,53.5,53.48,53.49,2500.0,39.9092,39.9241,39.9092,39.9166,2500.0
2014-08-15 10:35:00,53.5,53.5,53.48,53.48,2800.0,39.9241,39.9241,39.9092,39.9092,2800.0
2014-08-15 10:40:00,53.5,53.5,53.3,53.3,11100.0,39.9241,39.9241,39.7748,39.7748,11100.0
2014-08-15 10:45:00,53.31,53.31,53.21,53.22,10700.0,39.7823,39.7823,39.7077,39.7151,10700.0
2014-08-15 10:50:00,53.22,53.23,53.09,53.12,20200.0,39.7151,39.7226,39.6181,39.6405,20200.0
2014-08-15 10:55:00,53.1,53.1,52.95,53.1,25500.0,39.6256,39.6256,39.5137,39.6256,25500.0
2014-08-15 11:00:00,53.12,53.17,53.09,53.14,15600.0,39.6405,39.6778,39.6181,39.6554,15600.0
2014-08-15 11:05:00,53.12,53.18,53.11,53.18,1200.0,39.6405,39.6853,39.6331,39.6853,1200.0
2014-08-15 11:10:00,53.16,53.22,53.16,53.22,500.0,39.6704,39.7151,39.6704,39.7151,500.0
2014-08-15 11:15:00,53.22,53.24,53.17,53.18,1500.0,39.7151,39.7301,39.6778,39.6853,1500.0
2014-08-15 11:20:00,53.13,53.14,53.1,53.12,10700.0,39.648,39.6554,39.6256,39.6405,10700.0
2014-08-15 11:25:00,53.1,53.1,53.04,53.05,19400.0,39.6256,39.6256,39.5808,39.5883,19400.0
2014-08-15 11:30:00,53.05,53.06,53.03,53.06,7200.0,39.5883,39.5957,39.5734,39.5957,7200.0
2014-08-15 11:35:00,53.05,53.11,53.05,53.1,3300.0,39.5883,39.6331,39.5883,39.6256,3300.0
2014-08-15 11:40:00,53.12,53.13,53.1,53.1,5900.0,39.6405,39.648,39.6256,39.6256,5900.0
2014-08-15 11:45:00,53.09,53.09,53.05,53.06,1900.0,39.6181,39.6181,39.5883,39.5957,1900.0
2014-08-15 11:50:00,53.01,53.01,52.91,52.91,15800.0,39.5584,39.5584,39.4838,39.4838,15800.0
2014-08-15 11:55:00,52.95,52.95,52.9,52.93,1600.0,39.5137,39.5137,39.4763,39.4987,1600.0
2014-08-15 12:00:00,52.96,53.0,52.96,53.0,1500.0,39.5211,39.551,39.5211,39.551,1500.0
2014-08-15 12:05:00,53.01,53.04,53.01,53.02,4300.0,39.5584,39.5808,39.5584,39.5659,4300.0
2014-08-15 12:10:00,53.04,53.05,53.04,53.04,900.0,39.5808,39.5883,39.5808,39.5808,900.0
2014-08-15 12:15:00,53.03,53.06,53.02,53.02,1400.0,39.5734,39.5957,39.5659,39.5659,1400.0
2014-08-15 12:20:00,53.06,53.06,53.03,53.04,1900.0,39.5957,39.5957,39.5734,39.5808,1900.0
2014-08-15 12:25:00,53.08,53.13,53.08,53.13,4200.0,39.6107,39.648,39.6107,39.648,4200.0
2014-08-15 12:30:00,53.17,53.17,53.17,53.17,200.0,39.6778,39.6778,39.6778,39.6778,200.0
2014-08-15 12:35:00,53.17,53.2,53.17,53.19,4200.0,39.6778,39.7002,39.6778,39.6928,4200.0
2014-08-15 12:40:00,53.19,53.21,53.17,53.17,4000.0,39.6928,39.7077,39.6778,39.6778,4000.0
2014-08-15 12:45:00,53.17,53.17,53.12,53.12,700.0,39.6778,39.6778,39.6405,39.6405,700.0
2014-08-15 12:50:00,53.1,53.1,53.08,53.1,400.0,39.6256,39.6256,39.6107,39.6256,400.0
2014-08-15 12:55:00,53.12,53.12,53.09,53.1,800.0,39.6405,39.6405,39.6181,39.6256,800.0
2014-08-15 13:00:00,53.08,53.11,53.07,53.07,1200.0,39.6107,39.6331,39.6032,39.6032,1200.0
2014-08-15 13:05:00,53.07,53.15,53.07,53.13,1900.0,39.6032,39.6629,39.6032,39.648,1900.0
2014-08-15 13:10:00,53.14,53.18,53.13,53.18,5100.0,39.6554,39.6853,39.648,39.6853,5100.0
2014-08-15 13:15:00,53.16,53.17,53.16,53.16,1300.0,39.6704,39.6778,39.6704,39.6704,1300.0
2014-08-15 13:20:00,53.15,53.18,53.15,53.18,2100.0,39.6629,39.6853,39.6629,39.6853,2100.0
2014-08-15 13:25:00,53.15,53.15,53.15,53.15,300.0,39.6629,39.6629,39.6629,39.6629,300.0
2014-08-15 13:30:00,53.13,53.15,53.13,53.13,600.0,39.648,39.6629,39.648,39.648,600.0
2014-08-15 13:35:00,53.14,53.14,53.13,53.13,2100.0,39.6554,39.6554,39.648,39.648,2100.0
2014-08-15 13:40:00,53.16,53.19,53.16,53.18,10700.0,39.6704,39.6928,39.6704,39.6853,10700.0
2014-08-15 13:45:00,53.14,53.18,53.13,53.18,3700.0,39.6554,39.6853,39.648,39.6853,3700.0
2014-08-15 13:50:00,53.16,53.16,53.1,53.12,3900.0,39.6704,39.6704,39.6256,39.6405,3900.0
2014-08-15 13:55:00,53.13,53.15,53.12,53.13,900.0,39.648,39.6629,39.6405,39.648,900.0
2014-08-15 14:00:00,53.12,53.15,53.12,53.13,10800.0,39.6405,39.6629,39.6405,39.648,10800.0
2014-08-15 14:05:00,53.14,53.17,53.14,53.15,9400.0,39.6554,39.6778,39.6554,39.6629,9400.0
2014-08-15 14:10:00,53.15,53.16,53.13,53.13,11700.0,39.6629,39.6704,39.648,39.648,11700.0
2014-08-15 14:15:00,53.12,53.16,53.12,53.12,12200.0,39.6405,39.6704,39.6405,39.6405,12200.0
2014-08-15 14:20:00,53.13,53.19,53.12,53.19,16300.0,39.648,39.6928,39.6405,39.6928,16300.0
2014-08-15 14:25:00,53.19,53.21,53.18,53.21,16200.0,39.6928,39.7077,39.6853,39.7077,16200.0
2014-08-15 14:30:00,53.19,53.21,53.15,53.15,21500.0,39.6928,39.7077,39.6629,39.6629,21500.0
2014-08-15 14:35:00,53.16,53.17,53.15,53.16,12700.0,39.6704,39.6778,39.6629,39.6704,12700.0
2014-08-15 14:40:00,53.16,53.22,53.16,53.19,14300.0,39.6704,39.7151,39.6704,39.6928,14300.0
2014-08-15 14:45:00,53.2,53.21,53.18,53.19,12400.0,39.7002,39.7077,39.6853,39.6928,12400.0
2014-08-15 14:50:00,53.19,53.19,53.15,53.16,12200.0,39.6928,39.6928,39.6629,39.6704,12200.0
2014-08-15 14:55:00,53.14,53.14,53.12,53.13,10400.0,39.6554,39.6554,39.6405,39.648,10400.0
2014-08-15 15:00:00,53.13,53.15,53.11,53.11,14300.0,39.648,39.6629,39.6331,39.6331,14300.0
2014-08-15 15:05:00,53.11,53.13,53.1,53.13,20800.0,39.6331,39.648,39.6256,39.648,20800.0
2014-08-15 15:10:00,53.13,53.13,53.12,53.13,10900.0,39.648,39.648,39.6405,39.648,10900.0
2014-08-15 15:15:00,53.12,53.14,53.11,53.12,12400.0,39.6405,39.6554,39.6331,39.6405,12400.0
2014-08-15 15:20:00,53.13,53.13,53.11,53.13,12400.0,39.648,39.648,39.6331,39.648,12400.0
2014-08-15 15:25:00,53.14,53.17,53.13,53.14,11900.0,39.6554,39.6778,39.648,39.6554,11900.0
2014-08-15 15:30:00,53.15,53.19,53.15,53.19,18900.0,39.6629,39.6928,39.6629,39.6928,18900.0
2014-08-15 15:35:00,53.19,53.22,53.18,53.19,18300.0,39.6928,39.7151,39.6853,39.6928,18300.0
2014-08-15 15:40:00,53.19,53.2,53.18,53.19,15000.0,39.6928,39.7002,39.6853,39.6928,15000.0
2014-08-15 15:45:00,53.19,53.19,53.16,53.16,14100.0,39.6928,39.6928,39.6704,39.6704,14100.0
2014-08-15 15:50:00,53.17,53.22,53.17,53.21,16300.0,39.6778,39.7151,39.6778,39.7077,16300.0
2014-08-15 15:55:00,53.21,53.21,53.16,53.17,17600.0,39.7077,39.7077,39.6704,39.6778,17600.0
2014-08-18 09:30:00,53.42,53.42,53.23,53.38,12000.0,39.8644,39.8644,39.7226,39.8345,12000.0
2014-08-18 09:35:00,53.36,53.36,53.32,53.32,900.0,39.8196,39.8196,39.7898,39.7898,900.0
2014-08-18 09:40:00,53.33,53.34,53.31,53.34,1500.0,39.7972,39.8047,39.7823,39.8047,1500.0
2014-08-18 09:45:00,53.34,53.34,53.34,53.34,1000.0,39.8047,39.8047,39.8047,39.8047,1000.0
2014-08-18 09:50:00,53.34,53.39,53.34,53.39,900.0,39.8047,39.842,39.8047,39.842,900.0
2014-08-18 09:55:00,53.37,53.38,53.34,53.38,2500.0,39.8271,39.8345,39.8047,39.8345,2500.0
2014-08-18 10:00:00,53.39,53.39,53.37,53.37,600.0,39.842,39.842,39.8271,39.8271,600.0
2014-08-18 10:05:00,53.37,53.37,53.34,53.36,1800.0,39.8271,39.8271,39.8047,39.8196,1800.0
2014-08-18 10:10:00,53.36,53.36,53.34,53.34,2400.0,39.8196,39.8196,39.8047,39.8047,2400.0
2014-08-18 10:15:00,53.37,53.39,53.37,53.38,6000.0,39.8271,39.842,39.8271,39.8345,6000.0
2014-08-18 10:20:00,53.38,53.38,53.38,53.38,200.0,39.8345,39.8345,39.8345,39.8345,200.0
2014-08-18 10:25:00,53.38,53.38,53.38,53.38,1200.0,39.8345,39.8345,39.8345,39.8345,1200.0
2014-08-18 10:30:00,53.39,53.39,53.39,53.39,900.0,39.842,39.842,39.842,39.842,900.0
2014-08-18 10:35:00,53.39,53.42,53.39,53.42,3200.0,39.842,39.8644,39.842,39.8644,3200.0
2014-08-18 10:40:00,53.41,53.41,53.4,53.41,2100.0,39.8569,39.8569,39.8495,39.8569,2100.0
2014-08-18 10:45:00,53.4,53.42,53.4,53.41,1200.0,39.8495,39.8644,39.8495,39.8569,1200.0
2014-08-18 10:50:00,53.39,53.43,53.39,53.43,700.0,39.842,39.8719,39.842,39.8719,700.0
2014-08-18 10:55:00,53.43,53.45,53.43,53.45,1400.0,39.8719,39.8868,39.8719,39.8868,1400.0
2014-08-18 11:00:00,53.46,53.48,53.46,53.48,8700.0,39.8942,39.9092,39.8942,39.9092,8700.0
2014-08-18 11:05:00,53.48,53.48,53.46,53.46,6300.0,39.9092,39.9092,39.8942,39.8942,6300.0
2014-08-18 11:10:00,53.49,53.51,53.49,53.51,1100.0,39.9166,39.9316,39.9166,39.9316,1100.0
2014-08-18 11:15:00,53.51,53.51,53.49,53.5,2700.0,39.9316,39.9316,39.9166,39.9241,2700.0
2014-08-18 11:20:00,53.5,53.5,53.49,53.5,1600.0,39.9241,39.9241,39.9166,39.9241,1600.0
2014-08-18 11:25:00,53.52,53.54,53.52,53.52,4400.0,39.939,39.9539,39.939,39.939,4400.0
2014-08-18 11:30:00,53.52,53.52,53.51,53.51,600.0,39.939,39.939,39.9316,39.9316,600.0
2014-08-18 11:35:00,53.52,53.54,53.52,53.53,3000.0,39.939,39.9539,39.939,39.9465,3000.0
2014-08-18 11:40:00,53.55,53.56,53.54,53.54,2500.0,39.9614,39.9689,39.9539,39.9539,2500.0
2014-08-18 11:45:00,53.54,53.56,53.53,53.53,1200.0,39.9539,39.9689,39.9465,39.9465,1200.0
2014-08-18 11:50:00,53.55,53.55,53.54,53.55,3100.0,39.9614,39.9614,39.9539,39.9614,3100.0
2014-08-18 11:55:00,53.55,53.56,53.54,53.54,1600.0,39.9614,39.9689,39.9539,39.9539,1600.0
2014-08-18 12:00:00,53.56,53.57,53.56,53.57,4400.0,39.9689,39.9763,39.9689,39.9763,4400.0
2014-08-18 12:05:00,53.57,53.58,53.57,53.58,7200.0,39.9763,39.9838,39.9763,39.9838,7200.0
2014-08-18 12:10:00,53.59,53.59,53.58,53.58,2700.0,39.9913,39.9913,39.9838,39.9838,2700.0
2014-08-18 12:15:00,53.58,53.58,53.58,53.58,300.0,39.9838,39.9838,39.9838,39.9838,300.0
2014-08-18 12:20:00,53.59,53.59,53.57,53.57,300.0,39.9913,39.9913,39.9763,39.9763,300.0
2014-08-18 12:25:00,53.59,53.59,53.58,53.58,2000.0,39.9913,39.9913,39.9838,39.9838,2000.0
2014-08-18 12:30:00,53.58,53.58,53.57,53.57,1600.0,39.9838,39.9838,39.9763,39.9763,1600.0
2014-08-18 12:35:00,53.57,53.57,53.57,53.57,0.0,39.9763,39.9763,39.9763,39.9763,0.0
2014-08-18 12:40:00,53.58,53.58,53.57,53.57,1400.0,39.9838,39.9838,39.9763,39.9763,1400.0
2014-08-18 12:45:00,53.56,53.56,53.56,53.56,300.0,39.9689,39.9689,39.9689,39.9689,300.0
2014-08-18 12:50:00,53.58,53.58,53.57,53.57,4300.0,39.9838,39.9838,39.9763,39.9763,4300.0
2014-08-18 12:55:00,53.56,53.56,53.56,53.56,200.0,39.9689,39.9689,39.9689,39.9689,200.0
2014-08-18 13:00:00,53.55,53.57,53.55,53.55,1400.0,39.9614,39.9763,39.9614,39.9614,1400.0
2014-08-18 13:05:00,53.56,53.56,53.55,53.55,2500.0,39.9689,39.9689,39.9614,39.9614,2500.0
2014-08-18 13:10:00,53.56,53.56,53.54,53.54,6100.0,39.9689,39.9689,39.9539,39.9539,6100.0
2014-08-18 13:15:00,53.55,53.55,53.55,53.55,200.0,39.9614,39.9614,39.9614,39.9614,200.0
2014-08-18 13:20:00,53.56,53.57,53.55,53.55,1600.0,39.9689,39.9763,39.9614,39.9614,1600.0
2014-08-18 13:25:00,53.57,53.57,53.55,53.56,4400.0,39.9763,39.9763,39.9614,39.9689,4400.0
2014-08-18 13:30:00,53.58,53.58,53.56,53.57,700.0,39.9838,39.9838,39.9689,39.9763,700.0
2014-08-18 13:35:00,53.56,53.59,53.56,53.59,900.0,39.9689,39.9913,39.9689,39.9913,900.0
2014-08-18 13:40:00,53.59,53.59,53.59,53.59,2000.0,39.9913,39.9913,39.9913,39.9913,2000.0
2014-08-18 13:45:00,53.61,53.61,53.61,53.61,300.0,40.0062,40.0062,40.0062,40.0062,300.0
2014-08-18 13:50:00,53.6,53.62,53.6,53.6,3500.0,39.9987,40.0136,39.9987,39.9987,3500.0
2014-08-18 13:55:00,53.58,53.58,53.58,53.58,300.0,39.9838,39.9838,39.9838,39.9838,300.0
2014-08-18 14:00:00,53.59,53.59,53.58,53.58,400.0,39.9913,39.9913,39.9838,39.9838,400.0
2014-08-18 14:05:00,53.57,53.58,53.57,53.58,1300.0,39.9763,39.9838,39.9763,39.9838,1300.0
2014-08-18 14:10:00,53.58,53.58,53.57,53.58,6300.0,39.9838,39.9838,39.9763,39.9838,6300.0
2014-08-18 14:15:00,53.58,53.58,53.56,53.56,3600.0,39.9838,39.9838,39.9689,39.9689,3600.0
2014-08-18 14:20:00,53.57,53.57,53.56,53.57,20100.0,39.9763,39.9763,39.9689,39.9763,20100.0
2014-08-18 14:25:00,53.57,53.58,53.57,53.57,35300.0,39.9763,39.9838,39.9763,39.9763,35300.0
2014-08-18 14:30:00,53.57,53.59,53.57,53.58,13100.0,39.9763,39.9913,39.9763,39.9838,13100.0
2014-08-18 14:35:00,53.58,53.58,53.57,53.57,20900.0,39.9838,39.9838,39.9763,39.9763,20900.0
2014-08-18 14:40:00,53.56,53.58,53.56,53.57,8700.0,39.9689,39.9838,39.9689,39.9763,8700.0
2014-08-18 14:45:00,53.56,53.57,53.56,53.57,11900.0,39.9689,39.9763,39.9689,39.9763,11900.0
2014-08-18 14:50:00,53.57,53.58,53.56,53.58,3700.0,39.9763,39.9838,39.9689,39.9838,3700.0
2014-08-18 14:55:00,53.58,53.59,53.56,53.59,7600.0,39.9838,39.9913,39.9689,39.9913,7600.0
2014-08-18 15:00:00,53.59,53.6,53.58,53.6,4600.0,39.9913,39.9987,39.9838,39.9987,4600.0
2014-08-18 15:05:00,53.6,53.61,53.59,53.61,2200.0,39.9987,40.0062,39.9913,40.0062,2200.0
2014-08-18 15:10:00,53.6,53.61,53.59,53.59,3700.0,39.9987,40.0062,39.9913,39.9913,3700.0
2014-08-18 15:15:00,53.59,53.61,53.59,53.6,800.0,39.9913,40.0062,39.9913,39.9987,800.0
2014-08-18 15:20:00,53.6,53.6,53.59,53.59,2400.0,39.9987,39.9987,39.9913,39.9913,2400.0
2014-08-18 15:25:00,53.59,53.59,53.58,53.58,3100.0,39.9913,39.9913,39.9838,39.9838,3100.0
2014-08-18 15:30:00,53.6,53.6,53.58,53.6,2100.0,39.9987,39.9987,39.9838,39.9987,2100.0
2014-08-18 15:35:00,53.6,53.6,53.58,53.6,1500.0,39.9987,39.9987,39.9838,39.9987,1500.0
2014-08-18 15:40:00,53.6,53.6,53.58,53.58,5200.0,39.9987,39.9987,39.9838,39.9838,5200.0
2014-08-18 15:45:00,53.58,53.6,53.58,53.59,8200.0,39.9838,39.9987,39.9838,39.9913,8200.0
2014-08-18 15:50:00,53.6,53.61,53.6,53.6,10600.0,39.9987,40.0062,39.9987,39.9987,10600.0
2014-08-18 15:55:00,53.6,53.62,53.6,53.62,36700.0,39.9987,40.0136,39.9987,40.0136,36700.0
2014-08-19 09:30:00,53.73,53.76,53.73,53.76,5500.0,40.0957,40.1181,40.0957,40.1181,5500.0
2014-08-19 09:35:00,53.76,53.76,53.74,53.74,1800.0,40.1181,40.1181,40.1032,40.1032,1800.0
2014-08-19 09:40:00,53.74,53.74,53.73,53.73,3700.0,40.1032,40.1032,40.0957,40.0957,3700.0
2014-08-19 09:45:00,53.73,53.73,53.71,53.73,1200.0,40.0957,40.0957,40.0808,40.0957,1200.0
2014-08-19 09:50:00,53.73,53.75,53.73,53.75,3200.0,40.0957,40.1107,40.0957,40.1107,3200.0
2014-08-19 09:55:00,53.75,53.79,53.75,53.79,1300.0,40.1107,40.1405,40.1107,40.1405,1300.0
2014-08-19 10:00:00,53.78,53.8,53.78,53.79,5000.0,40.133,40.148,40.133,40.1405,5000.0
2014-08-19 10:05:00,53.79,53.79,53.77,53.78,13300.0,40.1405,40.1405,40.1256,40.133,13300.0
2014-08-19 10:10:00,53.79,53.79,53.79,53.79,1500.0,40.1405,40.1405,40.1405,40.1405,1500.0
2014-08-19 10:15:00,53.78,53.8,53.78,53.8,900.0,40.133,40.148,40.133,40.148,900.0
2014-08-19 10:20:00,53.79,53.82,53.79,53.81,6200.0,40.1405,40.1629,40.1405,40.1554,6200.0
2014-08-19 10:25:00,53.81,53.81,53.79,53.8,29600.0,40.1554,40.1554,40.1405,40.148,29600.0
2014-08-19 10:30:00,53.8,53.8,53.79,53.79,3900.0,40.148,40.148,40.1405,40.1405,3900.0
2014-08-19 10:35:00,53.78,53.81,53.76,53.81,1600.0,40.133,40.1554,40.1181,40.1554,1600.0
2014-08-19 10:40:00,53.81,53.81,53.78,53.78,1100.0,40.1554,40.1554,40.133,40.133,1100.0
2014-08-19 10:45:00,53.82,53.82,53.8,53.82,1200.0,40.1629,40.1629,40.148,40.1629,1200.0
2014-08-19 10:50:00,53.83,53.83,53.81,53.82,1000.0,40.1704,40.1704,40.1554,40.1629,1000.0
2014-08-19 10:55:00,53.82,53.82,53.82,53.82,0.0,40.1629,40.1629,40.1629,40.1629,0.0
2014-08-19 11:00:00,53.84,53.85,53.84,53.84,900.0,40.1778,40.1853,40.1778,40.1778,900.0
2014-08-19 11:05:00,53.83,53.84,53.82,53.82,2300.0,40.1704,40.1778,40.1629,40.1629,2300.0
2014-08-19 11:10:00,53.81,53.83,53.81,53.81,1700.0,40.1554,40.1704,40.1554,40.1554,1700.0
2014-08-19 11:15:00,53.81,53.82,53.8,53.81,2500.0,40.1554,40.1629,40.148,40.1554,2500.0
2014-08-19 11:20:00,53.81,53.82,53.8,53.8,4800.0,40.1554,40.1629,40.148,40.148,4800.0
2014-08-19 11:25:00,53.8,53.8,53.79,53.79,1200.0,40.148,40.148,40.1405,40.1405,1200.0
2014-08-19 11:30:00,53.79,53.79,53.78,53.78,2900.0,40.1405,40.1405,40.133,40.133,2900.0
2014-08-19 11:35:00,53.78,53.79,53.77,53.78,3300.0,40.133,40.1405,40.1256,40.133,3300.0
2014-08-19 11:40:00,53.78,53.78,53.77,53.78,13900.0,40.133,40.133,40.1256,40.133,13900.0
2014-08-19 11:45:00,53.77,53.79,53.77,53.79,1200.0,40.1256,40.1405,40.1256,40.1405,1200.0
2014-08-19 11:50:00,53.79,53.8,53.78,53.79,1200.0,40.1405,40.148,40.133,40.1405,1200.0
2014-08-19 11:55:00,53.79,53.8,53.79,53.79,2100.0,40.1405,40.148,40.1405,40.1405,2100.0
2014-08-19 12:00:00,53.8,53.81,53.8,53.81,7300.0,40.148,40.1554,40.148,40.1554,7300.0
2014-08-19 12:05:00,53.81,53.81,53.8,53.8,600.0,40.1554,40.1554,40.148,40.148,600.0
2014-08-19 12:10:00,53.81,53.81,53.8,53.81,500.0,40.1554,40.1554,40.148,40.1554,500.0
2014-08-19 12:15:00,53.81,53.81,53.8,53.81,700.0,40.1554,40.1554,40.148,40.1554,700.0
2014-08-19 12:20:00,53.82,53.82,53.82,53.82,100.0,40.1629,40.1629,40.1629,40.1629,100.0
2014-08-19 12:25:00,53.82,53.82,53.81,53.82,3100.0,40.1629,40.1629,40.1554,40.1629,3100.0
2014-08-19 12:30:00,53.82,53.82,53.8,53.8,2200.0,40.1629,40.1629,40.148,40.148,2200.0
2014-08-19 12:35:00,53.82,53.82,53.8,53.81,1300.0,40.1629,40.1629,40.148,40.1554,1300.0
2014-08-19 12:40:00,53.81,53.82,53.81,53.82,300.0,40.1554,40.1629,40.1554,40.1629,300.0
2014-08-19 12:45:00,53.82,53.82,53.81,53.82,3200.0,40.1629,40.1629,40.1554,40.1629,3200.0
2014-08-19 12:50:00,53.81,53.82,53.81,53.81,1000.0,40.1554,40.1629,40.1554,40.1554,1000.0
2014-08-19 12:55:00,53.81,53.83,53.81,53.83,900.0,40.1554,40.1704,40.1554,40.1704,900.0
2014-08-19 13:00:00,53.83,53.83,53.82,53.83,54100.0,40.1704,40.1704,40.1629,40.1704,54100.0
2014-08-19 13:05:00,53.82,53.83,53.82,53.83,400.0,40.1629,40.1704,40.1629,40.1704,400.0
2014-08-19 13:10:00,53.82,53.82,53.82,53.82,800.0,40.1629,40.1629,40.1629,40.1629,800.0
2014-08-19 13:15:00,53.83,53.83,53.83,53.83,700.0,40.1704,40.1704,40.1704,40.1704,700.0
2014-08-19 13:20:00,53.83,53.83,53.83,53.83,400.0,40.1704,40.1704,40.1704,40.1704,400.0
2014-08-19 13:25:00,53.82,53.82,53.82,53.82,100.0,40.1629,40.1629,40.1629,40.1629,100.0
2014-08-19 13:30:00,53.83,53.84,53.82,53.82,2200.0,40.1704,40.1778,40.1629,40.1629,2200.0
2014-08-19 13:35:00,53.83,53.83,53.83,53.83,800.0,40.1704,40.1704,40.1704,40.1704,800.0
2014-08-19 13:40:00,53.83,53.84,53.82,53.84,9900.0,40.1704,40.1778,40.1629,40.1778,9900.0
2014-08-19 13:45:00,53.84,53.84,53.82,53.82,1100.0,40.1778,40.1778,40.1629,40.1629,1100.0
2014-08-19 13:50:00,53.83,53.84,53.82,53.82,3900.0,40.1704,40.1778,40.1629,40.1629,3900.0
2014-08-19 13:55:00,53.84,53.84,53.81,53.82,1300.0,40.1778,40.1778,40.1554,40.1629,1300.0
2014-08-19 14:00:00,53.82,53.83,53.82,53.83,2200.0,40.1629,40.1704,40.1629,40.1704,2200.0
2014-08-19 14:05:00,53.84,53.85,53.84,53.85,1400.0,40.1778,40.1853,40.1778,40.1853,1400.0
2014-08-19 14:10:00,53.85,53.85,53.84,53.85,18800.0,40.1853,40.1853,40.1778,40.1853,18800.0
2014-08-19 14:15:00,53.86,53.86,53.84,53.85,4500.0,40.1927,40.1927,40.1778,40.1853,4500.0
2014-08-19 14:20:00,53.85,53.87,53.85,53.87,800.0,40.1853,40.2002,40.1853,40.2002,800.0
2014-08-19 14:25:00,53.88,53.9,53.88,53.89,6900.0,40.2077,40.2226,40.2077,40.2151,6900.0
2014-08-19 14:30:00,53.89,53.91,53.89,53.91,2200.0,40.2151,40.2301,40.2151,40.2301,2200.0
2014-08-19 14:35:00,53.91,53.91,53.9,53.91,13900.0,40.2301,40.2301,40.2226,40.2301,13900.0
2014-08-19 14:40:00,53.91,53.92,53.91,53.92,6000.0,40.2301,40.2375,40.2301,40.2375,6000.0
2014-08-19 14:45:00,53.92,53.92,53.9,53.91,3900.0,40.2375,40.2375,40.2226,40.2301,3900.0
2014-08-19 14:50:00,53.9,53.91,53.89,53.89,7700.0,40.2226,40.2301,40.2151,40.2151,7700.0
2014-08-19 14:55:00,53.9,53.91,53.89,53.91,4800.0,40.2226,40.2301,40.2151,40.2301,4800.0
2014-08-19 15:00:00,53.9,53.9,53.89,53.89,4600.0,40.2226,40.2226,40.2151,40.2151,4600.0
2014-08-19 15:05:00,53.9,53.91,53.9,53.91,27800.0,40.2226,40.2301,40.2226,40.2301,27800.0
2014-08-19 15:10:00,53.91,53.91,53.89,53.9,4200.0,40.2301,40.2301,40.2151,40.2226,4200.0
2014-08-19 15:15:00,53.89,53.9,53.88,53.89,8400.0,40.2151,40.2226,40.2077,40.2151,8400.0
2014-08-19 15:20:00,53.88,53.89,53.88,53.89,1900.0,40.2077,40.2151,40.2077,40.2151,1900.0
2014-08-19 15:25:00,53.89,53.89,53.88,53.89,1000.0,40.2151,40.2151,40.2077,40.2151,1000.0
2014-08-19 15:30:00,53.89,53.9,53.89,53.9,2600.0,40.2151,40.2226,40.2151,40.2226,2600.0
2014-08-19 15:35:00,53.9,53.9,53.87,53.87,2800.0,40.2226,40.2226,40.2002,40.2002,2800.0
2014-08-19 15:40:00,53.88,53.89,53.88,53.89,600.0,40.2077,40.2151,40.2077,40.2151,600.0
2014-08-19 15:45:00,53.89,53.92,53.89,53.9,346400.0,40.2151,40.2375,40.2151,40.2226,346400.0
2014-08-19 15:50:00,53.9,53.91,53.9,53.91,185400.0,40.2226,40.2301,40.2226,40.2301,185400.0
2014-08-19 15:55:00,53.91,53.92,53.9,53.91,11800.0,40.2301,40.2375,40.2226,40.2301,11800.0
2014-08-20 09:30:00,53.68,53.68,53.64,53.64,3600.0,40.0584,40.0584,40.0286,40.0286,3600.0
2014-08-20 09:35:00,53.65,53.67,53.65,53.67,900.0,40.036,40.051,40.036,40.051,900.0
2014-08-20 09:40:00,53.71,53.74,53.71,53.74,26800.0,40.0808,40.1032,40.0808,40.1032,26800.0
2014-08-20 09:45:00,53.74,53.75,53.72,53.73,1300.0,40.1032,40.1107,40.0883,40.0957,1300.0
2014-08-20 09:50:00,53.76,53.76,53.75,53.75,1600.0,40.1181,40.1181,40.1107,40.1107,1600.0
2014-08-20 09:55:00,53.76,53.78,53.76,53.77,1200.0,40.1181,40.133,40.1181,40.1256,1200.0
2014-08-20 10:00:00,53.75,53.76,53.75,53.76,1200.0,40.1107,40.1181,40.1107,40.1181,1200.0
2014-08-20 10:05:00,53.76,53.77,53.76,53.76,3600.0,40.1181,40.1256,40.1181,40.1181,3600.0
2014-08-20 10:10:00,53.77,53.77,53.77,53.77,100.0,40.1256,40.1256,40.1256,40.1256,100.0
2014-08-20 10:15:00,53.81,53.82,53.78,53.82,1100.0,40.1554,40.1629,40.133,40.1629,1100.0
2014-08-20 10:20:00,53.81,53.81,53.81,53.81,100.0,40.1554,40.1554,40.1554,40.1554,100.0
2014-08-20 10:25:00,53.84,53.85,53.83,53.83,10400.0,40.1778,40.1853,40.1704,40.1704,10400.0
2014-08-20 10:30:00,53.86,53.86,53.85,53.85,900.0,40.1927,40.1927,40.1853,40.1853,900.0
2014-08-20 10:35:00,53.84,53.86,53.83,53.85,1000.0,40.1778,40.1927,40.1704,40.1853,1000.0
2014-08-20 10:40:00,53.84,53.84,53.84,53.84,800.0,40.1778,40.1778,40.1778,40.1778,800.0
2014-08-20 10:45:00,53.83,53.86,53.83,53.85,2100.0,40.1704,40.1927,40.1704,40.1853,2100.0
2014-08-20 10:50:00,53.83,53.85,53.83,53.85,1300.0,40.1704,40.1853,40.1704,40.1853,1300.0
2014-08-20 10:55:00,53.85,53.85,53.83,53.85,4100.0,40.1853,40.1853,40.1704,40.1853,4100.0
2014-08-20 11:00:00,53.85,53.85,53.83,53.83,4500.0,40.1853,40.1853,40.1704,40.1704,4500.0
2014-08-20 11:05:00,53.84,53.85,53.84,53.85,3400.0,40.1778,40.1853,40.1778,40.1853,3400.0
2014-08-20 11:10:00,53.85,53.85,53.84,53.85,4400.0,40.1853,40.1853,40.1778,40.1853,4400.0
2014-08-20 11:15:00,53.85,53.85,53.83,53.83,3100.0,40.1853,40.1853,40.1704,40.1704,3100.0
2014-08-20 11:20:00,53.83,53.84,53.83,53.84,14100.0,40.1704,40.1778,40.1704,40.1778,14100.0
2014-08-20 11:25:00,53.85,53.85,53.83,53.84,1800.0,40.1853,40.1853,40.1704,40.1778,1800.0
2014-08-20 11:30:00,53.85,53.86,53.85,53.85,3700.0,40.1853,40.1927,40.1853,40.1853,3700.0
2014-08-20 11:35:00,53.85,53.87,53.85,53.86,3600.0,40.1853,40.2002,40.1853,40.1927,3600.0
2014-08-20 11:40:00,53.87,53.87,53.87,53.87,2700.0,40.2002,40.2002,40.2002,40.2002,2700.0
2014-08-20 11:45:00,53.86,53.87,53.86,53.86,11000.0,40.1927,40.2002,40.1927,40.1927,11000.0
2014-08-20 11:50:00,53.86,53.87,53.86,53.86,11800.0,40.1927,40.2002,40.1927,40.1927,11800.0
2014-08-20 11:55:00,53.86,53.87,53.86,53.86,16200.0,40.1927,40.2002,40.1927,40.1927,16200.0
2014-08-20 12:00:00,53.86,53.86,53.83,53.83,5400.0,40.1927,40.1927,40.1704,40.1704,5400.0
2014-08-20 12:05:00,53.82,53.84,53.82,53.84,800.0,40.1629,40.1778,40.1629,40.1778,800.0
2014-08-20 12:10:00,53.84,53.84,53.83,53.83,5000.0,40.1778,40.1778,40.1704,40.1704,5000.0
2014-08-20 12:15:00,53.83,53.85,53.83,53.84,2900.0,40.1704,40.1853,40.1704,40.1778,2900.0
2014-08-20 12:20:00,53.83,53.84,53.83,53.83,1900.0,40.1704,40.1778,40.1704,40.1704,1900.0
2014-08-20 12:25:00,53.83,53.84,53.83,53.84,300.0,40.1704,40.1778,40.1704,40.1778,300.0
2014-08-20 12:30:00,53.83,53.84,53.83,53.84,7200.0,40.1704,40.1778,40.1704,40.1778,7200.0
2014-08-20 12:35:00,53.84,53.84,53.84,53.84,100.0,40.1778,40.1778,40.1778,40.1778,100.0
2014-08-20 12:40:00,53.84,53.84,53.83,53.84,7800.0,40.1778,40.1778,40.1704,40.1778,7800.0
2014-08-20 12:45:00,53.83,53.84,53.83,53.83,500.0,40.1704,40.1778,40.1704,40.1704,500.0
2014-08-20 12:50:00,53.84,53.84,53.83,53.84,3100.0,40.1778,40.1778,40.1704,40.1778,3100.0
2014-08-20 12:55:00,53.84,53.84,53.84,53.84,1100.0,40.1778,40.1778,40.1778,40.1778,1100.0
2014-08-20 13:00:00,53.84,53.86,53.84,53.86,1000.0,40.1778,40.1927,40.1778,40.1927,1000.0
2014-08-20 13:05:00,53.86,53.86,53.86,53.86,0.0,40.1927,40.1927,40.1927,40.1927,0.0
2014-08-20 13:10:00,53.86,53.86,53.85,53.86,1200.0,40.1927,40.1927,40.1853,40.1927,1200.0
2014-08-20 13:15:00,53.86,53.88,53.85,53.86,4100.0,40.1927,40.2077,40.1853,40.1927,4100.0
2014-08-20 13:20:00,53.88,53.88,53.88,53.88,300.0,40.2077,40.2077,40.2077,40.2077,300.0
2014-08-20 13:25:00,53.89,53.89,53.87,53.87,2300.0,40.2151,40.2151,40.2002,40.2002,2300.0
2014-08-20 13:30:00,53.87,53.88,53.87,53.88,600.0,40.2002,40.2077,40.2002,40.2077,600.0
2014-08-20 13:35:00,53.88,53.88,53.87,53.87,500.0,40.2077,40.2077,40.2002,40.2002,500.0
2014-08-20 13:40:00,53.87,53.88,53.85,53.88,4300.0,40.2002,40.2077,40.1853,40.2077,4300.0
2014-08-20 13:45:00,53.86,53.87,53.85,53.85,3200.0,40.1927,40.2002,40.1853,40.1853,3200.0
2014-08-20 13:50:00,53.85,53.85,53.85,53.85,500.0,40.1853,40.1853,40.1853,40.1853,500.0
2014-08-20 13:55:00,53.85,53.85,53.83,53.85,700.0,40.1853,40.1853,40.1704,40.1853,700.0
2014-08-20 14:00:00,53.83,53.84,53.74,53.74,45700.0,40.1704,40.1778,40.1032,40.1032,45700.0
2014-08-20 14:05:00,53.74,53.74,53.67,53.68,9100.0,40.1032,40.1032,40.051,40.0584,9100.0
2014-08-20 14:10:00,53.68,53.7,53.61,53.61,8400.0,40.0584,40.0733,40.0062,40.0062,8400.0
2014-08-20 14:15:00,53.61,53.64,53.61,53.63,6500.0,40.0062,40.0286,40.0062,40.0211,6500.0
2014-08-20 14:20:00,53.68,53.71,53.68,53.7,2200.0,40.0584,40.0808,40.0584,40.0733,2200.0
2014-08-20 14:25:00,53.72,53.72,53.7,53.71,5200.0,40.0883,40.0883,40.0733,40.0808,5200.0
2014-08-20 14:30:00,53.71,53.75,53.7,53.74,8600.0,40.0808,40.1107,40.0733,40.1032,8600.0
2014-08-20 14:35:00,53.76,53.79,53.76,53.77,45700.0,40.1181,40.1405,40.1181,40.1256,45700.0
2014-08-20 14:40:00,53.79,53.79,53.74,53.75,2500.0,40.1405,40.1405,40.1032,40.1107,2500.0
2014-08-20 14:45:00,53.76,53.81,53.74,53.8,326300.0,40.1181,40.1554,40.1032,40.148,326300.0
2014-08-20 14:50:00,53.81,53.82,53.8,53.8,6000.0,40.1554,40.1629,40.148,40.148,6000.0
2014-08-20 14:55:00,53.8,53.81,53.79,53.8,8900.0,40.148,40.1554,40.1405,40.148,8900.0
2014-08-20 15:00:00,53.79,53.81,53.77,53.77,119200.0,40.1405,40.1554,40.1256,40.1256,119200.0
2014-08-20 15:05:00,53.78,53.8,53.77,53.79,15400.0,40.133,40.148,40.1256,40.1405,15400.0
2014-08-20 15:10:00,53.78,53.79,53.77,53.77,10900.0,40.133,40.1405,40.1256,40.1256,10900.0
2014-08-20 15:15:00,53.77,53.77,53.73,53.77,123300.0,40.1256,40.1256,40.0957,40.1256,123300.0
2014-08-20 15:20:00,53.78,53.8,53.76,53.76,4100.0,40.133,40.148,40.1181,40.1181,4100.0
2014-08-20 15:25:00,53.77,53.78,53.76,53.77,9400.0,40.1256,40.133,40.1181,40.1256,9400.0
2014-08-20 15:30:00,53.78,53.81,53.78,53.81,1000.0,40.133,40.1554,40.133,40.1554,1000.0
2014-08-20 15:35:00,53.8,53.81,53.78,53.81,3700.0,40.148,40.1554,40.133,40.1554,3700.0
2014-08-20 15:40:00,53.81,53.84,53.8,53.82,2700.0,40.1554,40.1778,40.148,40.1629,2700.0
2014-08-20 15:45:00,53.82,53.82,53.78,53.78,4300.0,40.1629,40.1629,40.133,40.133,4300.0
2014-08-20 15:50:00,53.79,53.8,53.77,53.77,1700.0,40.1405,40.148,40.1256,40.1256,1700.0
2014-08-20 15:55:00,53.78,53.78,53.74,53.77,7300.0,40.133,40.133,40.1032,40.1256,7300.0
2014-08-21 09:30:00,53.67,53.69,53.62,53.67,5900.0,40.051,40.0659,40.0136,40.051,5900.0
2014-08-21 09:35:00,53.64,53.67,53.63,53.63,2300.0,40.0286,40.051,40.0211,40.0211,2300.0
2014-08-21 09:40:00,53.63,53.68,53.63,53.68,13600.0,40.0211,40.0584,40.0211,40.0584,13600.0
2014-08-21 09:45:00,53.68,53.7,53.68,53.69,2300.0,40.0584,40.0733,40.0584,40.0659,2300.0
2014-08-21 09:50:00,53.7,53.73,53.7,53.73,6200.0,40.0733,40.0957,40.0733,40.0957,6200.0
2014-08-21 09:55:00,53.74,53.74,53.71,53.71,5300.0,40.1032,40.1032,40.0808,40.0808,5300.0
2014-08-21 10:00:00,53.71,53.72,53.68,53.71,2200.0,40.0808,40.0883,40.0584,40.0808,2200.0
2014-08-21 10:05:00,53.68,53.69,53.67,53.68,2900.0,40.0584,40.0659,40.051,40.0584,2900.0
2014-08-21 10:10:00,53.69,53.69,53.68,53.68,1900.0,40.0659,40.0659,40.0584,40.0584,1900.0
2014-08-21 10:15:00,53.69,53.69,53.66,53.68,6300.0,40.0659,40.0659,40.0435,40.0584,6300.0
2014-08-21 10:20:00,53.7,53.71,53.7,53.7,1700.0,40.0733,40.0808,40.0733,40.0733,1700.0
2014-08-21 10:25:00,53.7,53.71,53.68,53.68,12900.0,40.0733,40.0808,40.0584,40.0584,12900.0
2014-08-21 10:30:00,53.68,53.71,53.68,53.71,2300.0,40.0584,40.0808,40.0584,40.0808,2300.0
2014-08-21 10:35:00,53.71,53.74,53.71,53.73,4600.0,40.0808,40.1032,40.0808,40.0957,4600.0
2014-08-21 10:40:00,53.72,53.72,53.7,53.7,4000.0,40.0883,40.0883,40.0733,40.0733,4000.0
2014-08-21 10:45:00,53.69,53.69,53.67,53.67,12700.0,40.0659,40.0659,40.051,40.051,12700.0
2014-08-21 10:50:00,53.67,53.69,53.66,53.67,6800.0,40.051,40.0659,40.0435,40.051,6800.0
2014-08-21 10:55:00,53.68,53.7,53.68,53.68,4000.0,40.0584,40.0733,40.0584,40.0584,4000.0
2014-08-21 11:00:00,53.68,53.69,53.68,53.68,800.0,40.0584,40.0659,40.0584,40.0584,800.0
2014-08-21 11:05:00,53.7,53.7,53.68,53.68,5000.0,40.0733,40.0733,40.0584,40.0584,5000.0
2014-08-21 11:10:00,53.68,53.68,53.67,53.67,5600.0,40.0584,40.0584,40.051,40.051,5600.0
2014-08-21 11:15:00,53.67,53.67,53.62,53.62,2800.0,40.051,40.051,40.0136,40.0136,2800.0
2014-08-21 11:20:00,53.62,53.62,53.59,53.59,25200.0,40.0136,40.0136,39.9913,39.9913,25200.0
2014-08-21 11:25:00,53.59,53.59,53.56,53.56,2800.0,39.9913,39.9913,39.9689,39.9689,2800.0
2014-08-21 11:30:00,53.56,53.57,53.56,53.57,5300.0,39.9689,39.9763,39.9689,39.9763,5300.0
2014-08-21 11:35:00,53.58,53.58,53.58,53.58,3200.0,39.9838,39.9838,39.9838,39.9838,3200.0
2014-08-21 11:40:00,53.59,53.59,53.55,53.57,107200.0,39.9913,39.9913,39.9614,39.9763,107200.0
2014-08-21 11:45:00,53.57,53.59,53.57,53.58,2200.0,39.9763,39.9913,39.9763,39.9838,2200.0
2014-08-21 11:50:00,53.59,53.61,53.59,53.59,3100.0,39.9913,40.0062,39.9913,39.9913,3100.0
2014-08-21 11:55:00,53.61,53.62,53.59,53.62,900.0,40.0062,40.0136,39.9913,40.0136,900.0
2014-08-21 12:00:00,53.61,53.61,53.6,53.61,900.0,40.0062,40.0062,39.9987,40.0062,900.0
2014-08-21 12:05:00,53.61,53.61,53.59,53.59,1200.0,40.0062,40.0062,39.9913,39.9913,1200.0
2014-08-21 12:10:00,53.58,53.58,53.58,53.58,200.0,39.9838,39.9838,39.9838,39.9838,200.0
2014-08-21 12:15:00,53.62,53.62,53.62,53.62,1000.0,40.0136,40.0136,40.0136,40.0136,1000.0
2014-08-21 12:20:00,53.63,53.64,53.63,53.64,1600.0,40.0211,40.0286,40.0211,40.0286,1600.0
2014-08-21 12:25:00,53.63,53.63,53.61,53.62,1000.0,40.0211,40.0211,40.0062,40.0136,1000.0
2014-08-21 12:30:00,53.62,53.63,53.61,53.63,600.0,40.0136,40.0211,40.0062,40.0211,600.0
2014-08-21 12:35:00,53.63,53.63,53.63,53.63,400.0,40.0211,40.0211,40.0211,40.0211,400.0
2014-08-21 12:40:00,53.62,53.63,53.62,53.63,2700.0,40.0136,40.0211,40.0136,40.0211,2700.0
2014-08-21 12:45:00,53.64,53.64,53.63,53.63,600.0,40.0286,40.0286,40.0211,40.0211,600.0
2014-08-21 12:50:00,53.63,53.63,53.62,53.62,700.0,40.0211,40.0211,40.0136,40.0136,700.0
2014-08-21 12:55:00,53.62,53.63,53.61,53.61,6700.0,40.0136,40.0211,40.0062,40.0062,6700.0
2014-08-21 13:00:00,53.61,53.62,53.61,53.61,500.0,40.0062,40.0136,40.0062,40.0062,500.0
2014-08-21 13:05:00,53.62,53.62,53.61,53.61,1000.0,40.0136,40.0136,40.0062,40.0062,1000.0
2014-08-21 13:10:00,53.62,53.62,53.62,53.62,100.0,40.0136,40.0136,40.0136,40.0136,100.0
2014-08-21 13:15:00,53.64,53.65,53.64,53.65,500.0,40.0286,40.036,40.0286,40.036,500.0
2014-08-21 13:20:00,53.65,53.66,53.65,53.66,4700.0,40.036,40.0435,40.036,40.0435,4700.0
2014-08-21 13:25:00,53.66,53.66,53.63,53.63,9200.0,40.0435,40.0435,40.0211,40.0211,9200.0
2014-08-21 13:30:00,53.65,53.66,53.63,53.63,1600.0,40.036,40.0435,40.0211,40.0211,1600.0
2014-08-21 13:35:00,53.65,53.66,53.64,53.64,2700.0,40.036,40.0435,40.0286,40.0286,2700.0
2014-08-21 13:40:00,53.65,53.66,53.65,53.66,1300.0,40.036,40.0435,40.036,40.0435,1300.0
2014-08-21 13:45:00,53.66,53.68,53.66,53.67,1400.0,40.0435,40.0584,40.0435,40.051,1400.0
2014-08-21 13:50:00,53.66,53.67,53.66,53.67,1100.0,40.0435,40.051,40.0435,40.051,1100.0
2014-08-21 13:55:00,53.66,53.66,53.66,53.66,400.0,40.0435,40.0435,40.0435,40.0435,400.0
2014-08-21 14:00:00,53.65,53.66,53.65,53.66,1700.0,40.036,40.0435,40.036,40.0435,1700.0
2014-08-21 14:05:00,53.66,53.66,53.65,53.65,600.0,40.0435,40.0435,40.036,40.036,600.0
2014-08-21 14:10:00,53.66,53.66,53.64,53.65,1200.0,40.0435,40.0435,40.0286,40.036,1200.0
2014-08-21 14:15:00,53.66,53.66,53.64,53.66,1500.0,40.0435,40.0435,40.0286,40.0435,1500.0
2014-08-21 14:20:00,53.66,53.66,53.66,53.66,200.0,40.0435,40.0435,40.0435,40.0435,200.0
2014-08-21 14:25:00,53.66,53.67,53.64,53.65,7300.0,40.0435,40.051,40.0286,40.036,7300.0
2014-08-21 14:30:00,53.65,53.65,53.64,53.64,1600.0,40.036,40.036,40.0286,40.0286,1600.0
2014-08-21 14:35:00,53.64,53.65,53.64,53.65,3100.0,40.0286,40.036,40.0286,40.036,3100.0
2014-08-21 14:40:00,53.64,53.65,53.64,53.65,1200.0,40.0286,40.036,40.0286,40.036,1200.0
2014-08-21 14:45:00,53.64,53.65,53.63,53.64,10700.0,40.0286,40.036,40.0211,40.0286,10700.0
2014-08-21 14:50:00,53.64,53.65,53.63,53.65,6500.0,40.0286,40.036,40.0211,40.036,6500.0
2014-08-21 14:55:00,53.65,53.65,53.64,53.64,9100.0,40.036,40.036,40.0286,40.0286,9100.0
2014-08-21 15:00:00,53.65,53.66,53.64,53.65,7900.0,40.036,40.0435,40.0286,40.036,7900.0
2014-08-21 15:05:00,53.65,53.65,53.63,53.63,4300.0,40.036,40.036,40.0211,40.0211,4300.0
2014-08-21 15:10:00,53.62,53.65,53.62,53.63,4900.0,40.0136,40.036,40.0136,40.0211,4900.0
2014-08-21 15:15:00,53.64,53.64,53.62,53.62,3300.0,40.0286,40.0286,40.0136,40.0136,3300.0
2014-08-21 15:20:00,53.63,53.63,53.63,53.63,2000.0,40.0211,40.0211,40.0211,40.0211,2000.0
2014-08-21 15:25:00,53.64,53.64,53.62,53.62,900.0,40.0286,40.0286,40.0136,40.0136,900.0
2014-08-21 15:30:00,53.64,53.65,53.63,53.65,11300.0,40.0286,40.036,40.0211,40.036,11300.0
2014-08-21 15:35:00,53.63,53.63,53.63,53.63,600.0,40.0211,40.0211,40.0211,40.0211,600.0
2014-08-21 15:40:00,53.64,53.65,53.64,53.65,2700.0,40.0286,40.036,40.0286,40.036,2700.0
2014-08-21 15:45:00,53.64,53.64,53.62,53.64,4500.0,40.0286,40.0286,40.0136,40.0286,4500.0
2014-08-21 15:50:00,53.63,53.63,53.61,53.61,24100.0,40.0211,40.0211,40.0062,40.0062,24100.0
2014-08-21 15:55:00,53.62,53.62,53.58,53.62,10900.0,40.0136,40.0136,39.9838,40.0136,10900.0
2014-08-22 09:30:00,53.69,53.7,53.67,53.67,5300.0,40.0659,40.0733,40.051,40.051,5300.0
2014-08-22 09:35:00,53.66,53.67,53.63,53.67,5700.0,40.0435,40.051,40.0211,40.051,5700.0
2014-08-22 09:40:00,53.67,53.67,53.62,53.62,300.0,40.051,40.051,40.0136,40.0136,300.0
2014-08-22 09:45:00,53.65,53.68,53.65,53.68,4100.0,40.036,40.0584,40.036,40.0584,4100.0
2014-08-22 09:50:00,53.68,53.71,53.68,53.7,2900.0,40.0584,40.0808,40.0584,40.0733,2900.0
2014-08-22 09:55:00,53.7,53.74,53.7,53.74,1100.0,40.0733,40.1032,40.0733,40.1032,1100.0
2014-08-22 10:00:00,53.76,53.76,53.7,53.7,2900.0,40.1181,40.1181,40.0733,40.0733,2900.0
2014-08-22 10:05:00,53.71,53.72,53.7,53.71,2000.0,40.0808,40.0883,40.0733,40.0808,2000.0
2014-08-22 10:10:00,53.71,53.73,53.69,53.7,4200.0,40.0808,40.0957,40.0659,40.0733,4200.0
2014-08-22 10:15:00,53.68,53.68,53.64,53.65,3500.0,40.0584,40.0584,40.0286,40.036,3500.0
2014-08-22 10:20:00,53.64,53.64,53.64,53.64,100.0,40.0286,40.0286,40.0286,40.0286,100.0
2014-08-22 10:25:00,53.63,53.66,53.63,53.65,1900.0,40.0211,40.0435,40.0211,40.036,1900.0
2014-08-22 10:30:00,53.64,53.69,53.64,53.69,2700.0,40.0286,40.0659,40.0286,40.0659,2700.0
2014-08-22 10:35:00,53.68,53.69,53.61,53.64,6300.0,40.0584,40.0659,40.0062,40.0286,6300.0
2014-08-22 10:40:00,53.61,53.61,53.57,53.57,5300.0,40.0062,40.0062,39.9763,39.9763,5300.0
2014-08-22 10:45:00,53.56,53.57,53.51,53.55,28300.0,39.9689,39.9763,39.9316,39.9614,28300.0
2014-08-22 10:50:00,53.54,53.56,53.49,53.49,30500.0,39.9539,39.9689,39.9166,39.9166,30500.0
2014-08-22 10:55:00,53.46,53.48,53.39,53.39,16900.0,39.8942,39.9092,39.842,39.842,16900.0
2014-08-22 11:00:00,53.39,53.41,53.35,53.41,10900.0,39.842,39.8569,39.8122,39.8569,10900.0
2014-08-22 11:05:00,53.44,53.48,53.43,53.48,32000.0,39.8793,39.9092,39.8719,39.9092,32000.0
2014-08-22 11:10:00,53.49,53.49,53.45,53.48,5800.0,39.9166,39.9166,39.8868,39.9092,5800.0
2014-08-22 11:15:00,53.47,53.47,53.45,53.45,1200.0,39.9017,39.9017,39.8868,39.8868,1200.0
2014-08-22 11:20:00,53.48,53.51,53.47,53.51,7700.0,39.9092,39.9316,39.9017,39.9316,7700.0
2014-08-22 11:25:00,53.5,53.53,53.5,53.53,3400.0,39.9241,39.9465,39.9241,39.9465,3400.0
2014-08-22 11:30:00,53.53,53.53,53.5,53.51,2100.0,39.9465,39.9465,39.9241,39.9316,2100.0
2014-08-22 11:35:00,53.49,53.5,53.47,53.47,1700.0,39.9166,39.9241,39.9017,39.9017,1700.0
2014-08-22 11:40:00,53.48,53.49,53.47,53.47,700.0,39.9092,39.9166,39.9017,39.9017,700.0
2014-08-22 11:45:00,53.46,53.47,53.44,53.46,4700.0,39.8942,39.9017,39.8793,39.8942,4700.0
2014-08-22 11:50:00,53.46,53.49,53.46,53.48,2400.0,39.8942,39.9166,39.8942,39.9092,2400.0
2014-08-22 11:55:00,53.49,53.49,53.47,53.48,3800.0,39.9166,39.9166,39.9017,39.9092,3800.0
2014-08-22 12:00:00,53.47,53.51,53.46,53.47,1800.0,39.9017,39.9316,39.8942,39.9017,1800.0
2014-08-22 12:05:00,53.47,53.48,53.47,53.48,2700.0,39.9017,39.9092,39.9017,39.9092,2700.0
2014-08-22 12:10:00,53.47,53.49,53.47,53.49,2000.0,39.9017,39.9166,39.9017,39.9166,2000.0
2014-08-22 12:15:00,53.49,53.5,53.48,53.5,4500.0,39.9166,39.9241,39.9092,39.9241,4500.0
2014-08-22 12:20:00,53.51,53.53,53.49,53.53,6100.0,39.9316,39.9465,39.9166,39.9465,6100.0
2014-08-22 12:25:00,53.52,53.54,53.52,53.54,700.0,39.939,39.9539,39.939,39.9539,700.0
2014-08-22 12:30:00,53.53,53.54,53.53,53.53,400.0,39.9465,39.9539,39.9465,39.9465,400.0
2014-08-22 12:35:00,53.54,53.54,53.5,53.5,2000.0,39.9539,39.9539,39.9241,39.9241,2000.0
2014-08-22 12:40:00,53.51,53.51,53.51,53.51,100.0,39.9316,39.9316,39.9316,39.9316,100.0
2014-08-22 12:45:00,53.49,53.51,53.48,53.49,2100.0,39.9166,39.9316,39.9092,39.9166,2100.0
2014-08-22 12:50:00,53.5,53.51,53.5,53.5,900.0,39.9241,39.9316,39.9241,39.9241,900.0
2014-08-22 12:55:00,53.51,53.51,53.5,53.5,3300.0,39.9316,39.9316,39.9241,39.9241,3300.0
2014-08-22 13:00:00,53.51,53.51,53.49,53.49,300.0,39.9316,39.9316,39.9166,39.9166,300.0
2014-08-22 13:05:00,53.5,53.5,53.48,53.48,1000.0,39.9241,39.9241,39.9092,39.9092,1000.0
2014-08-22 13:10:00,53.49,53.49,53.49,53.49,100.0,39.9166,39.9166,39.9166,39.9166,100.0
2014-08-22 13:15:00,53.51,53.52,53.51,53.52,300.0,39.9316,39.939,39.9316,39.939,300.0
2014-08-22 13:20:00,53.51,53.52,53.51,53.52,900.0,39.9316,39.939,39.9316,39.939,900.0
2014-08-22 13:25:00,53.52,53.52,53.52,53.52,2800.0,39.939,39.939,39.939,39.939,2800.0
2014-08-22 13:30:00,53.53,53.55,53.53,53.55,1800.0,39.9465,39.9614,39.9465,39.9614,1800.0
2014-08-22 13:35:00,53.56,53.57,53.55,53.57,1700.0,39.9689,39.9763,39.9614,39.9763,1700.0
2014-08-22 13:40:00,53.58,53.6,53.58,53.6,3000.0,39.9838,39.9987,39.9838,39.9987,3000.0
2014-08-22 13:45:00,53.59,53.59,53.58,53.58,1500.0,39.9913,39.9913,39.9838,39.9838,1500.0
2014-08-22 13:50:00,53.59,53.59,53.55,53.57,700.0,39.9913,39.9913,39.9614,39.9763,700.0
2014-08-22 13:55:00,53.56,53.57,53.56,53.57,4200.0,39.9689,39.9763,39.9689,39.9763,4200.0
2014-08-22 14:00:00,53.57,53.57,53.54,53.54,800.0,39.9763,39.9763,39.9539,39.9539,800.0
2014-08-22 14:05:00,53.54,53.54,53.51,53.54,3800.0,39.9539,39.9539,39.9316,39.9539,3800.0
2014-08-22 14:10:00,53.53,53.53,53.52,53.52,700.0,39.9465,39.9465,39.939,39.939,700.0
2014-08-22 14:15:00,53.53,53.55,53.53,53.53,4500.0,39.9465,39.9614,39.9465,39.9465,4500.0
2014-08-22 14:20:00,53.54,53.54,53.54,53.54,500.0,39.9539,39.9539,39.9539,39.9539,500.0
2014-08-22 14:25:00,53.54,53.56,53.54,53.54,10300.0,39.9539,39.9689,39.9539,39.9539,10300.0
2014-08-22 14:30:00,53.53,53.55,53.51,53.55,11700.0,39.9465,39.9614,39.9316,39.9614,11700.0
2014-08-22 14:35:00,53.54,53.55,53.52,53.54,3900.0,39.9539,39.9614,39.939,39.9539,3900.0
2014-08-22 14:40:00,53.53,53.54,53.53,53.54,3400.0,39.9465,39.9539,39.9465,39.9539,3400.0
2014-08-22 14:45:00,53.54,53.55,53.53,53.55,5000.0,39.9539,39.9614,39.9465,39.9614,5000.0
2014-08-22 14:50:00,53.55,53.57,53.54,53.54,1300.0,39.9614,39.9763,39.9539,39.9539,1300.0
2014-08-22 14:55:00,53.54,53.56,53.54,53.54,1700.0,39.9539,39.9689,39.9539,39.9539,1700.0
2014-08-22 15:00:00,53.53,53.54,53.53,53.53,3900.0,39.9465,39.9539,39.9465,39.9465,3900.0
2014-08-22 15:05:00,53.54,53.58,53.54,53.58,29900.0,39.9539,39.9838,39.9539,39.9838,29900.0
2014-08-22 15:10:00,53.57,53.57,53.56,53.57,15600.0,39.9763,39.9763,39.9689,39.9763,15600.0
2014-08-22 15:15:00,53.56,53.57,53.56,53.57,1500.0,39.9689,39.9763,39.9689,39.9763,1500.0
2014-08-22 15:20:00,53.57,53.57,53.56,53.56,600.0,39.9763,39.9763,39.9689,39.9689,600.0
2014-08-22 15:25:00,53.56,53.58,53.55,53.57,22500.0,39.9689,39.9838,39.9614,39.9763,22500.0
2014-08-22 15:30:00,53.56,53.57,53.54,53.56,3900.0,39.9689,39.9763,39.9539,39.9689,3900.0
2014-08-22 15:35:00,53.55,53.56,53.55,53.56,2300.0,39.9614,39.9689,39.9614,39.9689,2300.0
2014-08-22 15:40:00,53.57,53.57,53.54,53.54,8900.0,39.9763,39.9763,39.9539,39.9539,8900.0
2014-08-22 15:45:00,53.53,53.54,53.53,53.54,1400.0,39.9465,39.9539,39.9465,39.9539,1400.0
2014-08-22 15:50:00,53.54,53.56,53.54,53.55,18200.0,39.9539,39.9689,39.9539,39.9614,18200.0
2014-08-22 15:55:00,53.55,53.57,53.54,53.56,20100.0,39.9614,39.9763,39.9539,39.9689,20100.0
2014-08-25 09:30:00,53.77,53.77,53.68,53.68,10000.0,40.1256,40.1256,40.0584,40.0584,10000.0
2014-08-25 09:35:00,53.65,53.68,53.65,53.68,1600.0,40.036,40.0584,40.036,40.0584,1600.0
2014-08-25 09:40:00,53.69,53.69,53.66,53.66,1800.0,40.0659,40.0659,40.0435,40.0435,1800.0
2014-08-25 09:45:00,53.7,53.71,53.69,53.71,2100.0,40.0733,40.0808,40.0659,40.0808,2100.0
2014-08-25 09:50:00,53.73,53.74,53.72,53.72,1800.0,40.0957,40.1032,40.0883,40.0883,1800.0
2014-08-25 09:55:00,53.73,53.74,53.73,53.73,48600.0,40.0957,40.1032,40.0957,40.0957,48600.0
2014-08-25 10:00:00,53.72,53.74,53.72,53.73,700.0,40.0883,40.1032,40.0883,40.0957,700.0
2014-08-25 10:05:00,53.75,53.77,53.74,53.76,4100.0,40.1107,40.1256,40.1032,40.1181,4100.0
2014-08-25 10:10:00,53.76,53.77,53.76,53.77,1000.0,40.1181,40.1256,40.1181,40.1256,1000.0
2014-08-25 10:15:00,53.76,53.76,53.74,53.75,1300.0,40.1181,40.1181,40.1032,40.1107,1300.0
2014-08-25 10:20:00,53.77,53.78,53.74,53.75,1900.0,40.1256,40.133,40.1032,40.1107,1900.0
2014-08-25 10:25:00,53.77,53.77,53.75,53.76,3300.0,40.1256,40.1256,40.1107,40.1181,3300.0
2014-08-25 10:30:00,53.78,53.79,53.77,53.77,3400.0,40.133,40.1405,40.1256,40.1256,3400.0
2014-08-25 10:35:00,53.79,53.8,53.79,53.8,900.0,40.1405,40.148,40.1405,40.148,900.0
2014-08-25 10:40:00,53.8,53.8,53.79,53.8,1300.0,40.148,40.148,40.1405,40.148,1300.0
2014-08-25 10:45:00,53.82,53.82,53.82,53.82,4000.0,40.1629,40.1629,40.1629,40.1629,4000.0
2014-08-25 10:50:00,53.82,53.82,53.81,53.82,3900.0,40.1629,40.1629,40.1554,40.1629,3900.0
2014-08-25 10:55:00,53.83,53.84,53.83,53.84,800.0,40.1704,40.1778,40.1704,40.1778,800.0
2014-08-25 11:00:00,53.84,53.84,53.83,53.83,2900.0,40.1778,40.1778,40.1704,40.1704,2900.0
2014-08-25 11:05:00,53.85,53.85,53.82,53.83,7500.0,40.1853,40.1853,40.1629,40.1704,7500.0
2014-08-25 11:10:00,53.81,53.81,53.8,53.81,1100.0,40.1554,40.1554,40.148,40.1554,1100.0
2014-08-25 11:15:00,53.81,53.81,53.8,53.8,2200.0,40.1554,40.1554,40.148,40.148,2200.0
2014-08-25 11:20:00,53.82,53.82,53.82,53.82,500.0,40.1629,40.1629,40.1629,40.1629,500.0
2014-08-25 11:25:00,53.8,53.82,53.8,53.82,1000.0,40.148,40.1629,40.148,40.1629,1000.0
2014-08-25 11:30:00,53.83,53.83,53.82,53.82,700.0,40.1704,40.1704,40.1629,40.1629,700.0
2014-08-25 11:35:00,53.82,53.82,53.82,53.82,3500.0,40.1629,40.1629,40.1629,40.1629,3500.0
2014-08-25 11:40:00,53.82,53.83,53.82,53.83,300.0,40.1629,40.1704,40.1629,40.1704,300.0
2014-08-25 11:45:00,53.83,53.84,53.83,53.84,1200.0,40.1704,40.1778,40.1704,40.1778,1200.0
2014-08-25 11:50:00,53.84,53.84,53.82,53.84,900.0,40.1778,40.1778,40.1629,40.1778,900.0
2014-08-25 11:55:00,53.82,53.82,53.82,53.82,300.0,40.1629,40.1629,40.1629,40.1629,300.0
2014-08-25 12:00:00,53.8,53.82,53.8,53.82,900.0,40.148,40.1629,40.148,40.1629,900.0
2014-08-25 12:05:00,53.82,53.82,53.8,53.81,3300.0,40.1629,40.1629,40.148,40.1554,3300.0
2014-08-25 12:10:00,53.81,53.81,53.81,53.81,0.0,40.1554,40.1554,40.1554,40.1554,0.0
2014-08-25 12:15:00,53.81,53.82,53.8,53.81,1300.0,40.1554,40.1629,40.148,40.1554,1300.0
2014-08-25 12:20:00,53.81,53.81,53.8,53.81,2900.0,40.1554,40.1554,40.148,40.1554,2900.0
2014-08-25 12:25:00,53.8,53.8,53.77,53.77,1700.0,40.148,40.148,40.1256,40.1256,1700.0
2014-08-25 12:30:00,53.77,53.79,53.77,53.78,900.0,40.1256,40.1405,40.1256,40.133,900.0
2014-08-25 12:35:00,53.76,53.77,53.76,53.77,600.0,40.1181,40.1256,40.1181,40.1256,600.0
2014-08-25 12:40:00,53.76,53.78,53.76,53.78,600.0,40.1181,40.133,40.1181,40.133,600.0
2014-08-25 12:45:00,53.78,53.78,53.78,53.78,0.0,40.133,40.133,40.133,40.133,0.0
2014-08-25 12:50:00,53.78,53.78,53.77,53.77,2000.0,40.133,40.133,40.1256,40.1256,2000.0
2014-08-25 12:55:00,53.77,53.78,53.77,53.78,2700.0,40.1256,40.133,40.1256,40.133,2700.0
2014-08-25 13:00:00,53.78,53.79,53.77,53.77,3600.0,40.133,40.1405,40.1256,40.1256,3600.0
2014-08-25 13:05:00,53.78,53.78,53.78,53.78,3600.0,40.133,40.133,40.133,40.133,3600.0
2014-08-25 13:10:00,53.78,53.79,53.78,53.79,3800.0,40.133,40.1405,40.133,40.1405,3800.0
2014-08-25 13:15:00,53.8,53.8,53.8,53.8,500.0,40.148,40.148,40.148,40.148,500.0
2014-08-25 13:20:00,53.78,53.83,53.78,53.83,57900.0,40.133,40.1704,40.133,40.1704,57900.0
2014-08-25 13:25:00,53.83,53.83,53.82,53.82,8800.0,40.1704,40.1704,40.1629,40.1629,8800.0
2014-08-25 13:30:00,53.83,53.83,53.81,53.83,10600.0,40.1704,40.1704,40.1554,40.1704,10600.0
2014-08-25 13:35:00,53.82,53.82,53.81,53.81,3000.0,40.1629,40.1629,40.1554,40.1554,3000.0
2014-08-25 13:40:00,53.82,53.82,53.81,53.81,500.0,40.1629,40.1629,40.1554,40.1554,500.0
2014-08-25 13:45:00,53.82,53.84,53.82,53.83,20700.0,40.1629,40.1778,40.1629,40.1704,20700.0
2014-08-25 13:50:00,53.83,53.83,53.83,53.83,5000.0,40.1704,40.1704,40.1704,40.1704,5000.0
2014-08-25 13:55:00,53.84,53.85,53.84,53.85,1500.0,40.1778,40.1853,40.1778,40.1853,1500.0
2014-08-25 14:00:00,53.83,53.84,53.81,53.81,5500.0,40.1704,40.1778,40.1554,40.1554,5500.0
2014-08-25 14:05:00,53.83,53.83,53.81,53.82,2300.0,40.1704,40.1704,40.1554,40.1629,2300.0
2014-08-25 14:10:00,53.81,53.81,53.8,53.81,500.0,40.1554,40.1554,40.148,40.1554,500.0
2014-08-25 14:15:00,53.82,53.83,53.82,53.82,400.0,40.1629,40.1704,40.1629,40.1629,400.0
2014-08-25 14:20:00,53.82,53.84,53.82,53.84,6800.0,40.1629,40.1778,40.1629,40.1778,6800.0
2014-08-25 14:25:00,53.83,53.84,53.81,53.83,4300.0,40.1704,40.1778,40.1554,40.1704,4300.0
2014-08-25 14:30:00,53.84,53.84,53.83,53.84,3000.0,40.1778,40.1778,40.1704,40.1778,3000.0
2014-08-25 14:35:00,53.84,53.86,53.83,53.85,8700.0,40.1778,40.1927,40.1704,40.1853,8700.0
2014-08-25 14:40:00,53.85,53.87,53.85,53.87,7100.0,40.1853,40.2002,40.1853,40.2002,7100.0
2014-08-25 14:45:00,53.87,53.87,53.87,53.87,100.0,40.2002,40.2002,40.2002,40.2002,100.0
2014-08-25 14:50:00,53.87,53.88,53.86,53.88,3500.0,40.2002,40.2077,40.1927,40.2077,3500.0
2014-08-25 14:55:00,53.89,53.89,53.87,53.88,5100.0,40.2151,40.2151,40.2002,40.2077,5100.0
2014-08-25 15:00:00,53.87,53.89,53.87,53.88,4400.0,40.2002,40.2151,40.2002,40.2077,4400.0
2014-08-25 15:05:00,53.88,53.89,53.88,53.89,3200.0,40.2077,40.2151,40.2077,40.2151,3200.0
2014-08-25 15:10:00,53.89,53.89,53.89,53.89,1300.0,40.2151,40.2151,40.2151,40.2151,1300.0
2014-08-25 15:15:00,53.88,53.89,53.88,53.89,5100.0,40.2077,40.2151,40.2077,40.2151,5100.0
2014-08-25 15:20:00,53.89,53.9,53.88,53.9,3800.0,40.2151,40.2226,40.2077,40.2226,3800.0
2014-08-25 15:25:00,53.89,53.9,53.89,53.9,5700.0,40.2151,40.2226,40.2151,40.2226,5700.0
2014-08-25 15:30:00,53.9,53.91,53.9,53.91,1400.0,40.2226,40.2301,40.2226,40.2301,1400.0
2014-08-25 15:35:00,53.91,53.91,53.9,53.91,9100.0,40.2301,40.2301,40.2226,40.2301,9100.0
2014-08-25 15:40:00,53.91,53.92,53.91,53.92,1800.0,40.2301,40.2375,40.2301,40.2375,1800.0
2014-08-25 15:45:00,53.92,53.92,53.91,53.91,3400.0,40.2375,40.2375,40.2301,40.2301,3400.0
2014-08-25 15:50:00,53.91,53.91,53.89,53.9,18900.0,40.2301,40.2301,40.2151,40.2226,18900.0
2014-08-25 15:55:00,53.9,53.92,53.89,53.92,9100.0,40.2226,40.2375,40.2151,40.2375,9100.0
2014-08-26 09:30:00,53.94,54.04,53.94,54.04,9200.0,40.2524,40.3271,40.2524,40.3271,9200.0
2014-08-26 09:35:00,54.01,54.05,54.01,54.05,2500.0,40.3047,40.3345,40.3047,40.3345,2500.0
2014-08-26 09:40:00,54.04,54.08,54.02,54.08,7900.0,40.3271,40.3569,40.3121,40.3569,7900.0
2014-08-26 09:45:00,54.09,54.1,54.08,54.1,2100.0,40.3644,40.3718,40.3569,40.3718,2100.0
2014-08-26 09:50:00,54.11,54.12,54.1,54.12,8800.0,40.3793,40.3868,40.3718,40.3868,8800.0
2014-08-26 09:55:00,54.13,54.13,54.12,54.12,1300.0,40.3942,40.3942,40.3868,40.3868,1300.0
2014-08-26 10:00:00,54.13,54.15,54.1,54.11,11500.0,40.3942,40.4092,40.3718,40.3793,11500.0
2014-08-26 10:05:00,54.11,54.11,54.1,54.1,2900.0,40.3793,40.3793,40.3718,40.3718,2900.0
2014-08-26 10:10:00,54.12,54.12,54.1,54.1,1600.0,40.3868,40.3868,40.3718,40.3718,1600.0
2014-08-26 10:15:00,54.11,54.12,54.09,54.09,3600.0,40.3793,40.3868,40.3644,40.3644,3600.0
2014-08-26 10:20:00,54.09,54.1,54.09,54.09,2600.0,40.3644,40.3718,40.3644,40.3644,2600.0
2014-08-26 10:25:00,54.1,54.11,54.1,54.11,1300.0,40.3718,40.3793,40.3718,40.3793,1300.0
2014-08-26 10:30:00,54.1,54.1,54.09,54.09,4000.0,40.3718,40.3718,40.3644,40.3644,4000.0
2014-08-26 10:35:00,54.09,54.09,54.08,54.09,1300.0,40.3644,40.3644,40.3569,40.3644,1300.0
2014-08-26 10:40:00,54.09,54.1,54.08,54.09,1000.0,40.3644,40.3718,40.3569,40.3644,1000.0
2014-08-26 10:45:00,54.09,54.12,54.09,54.1,7500.0,40.3644,40.3868,40.3644,40.3718,7500.0
2014-08-26 10:50:00,54.11,54.11,54.11,54.11,3100.0,40.3793,40.3793,40.3793,40.3793,3100.0
2014-08-26 10:55:00,54.11,54.11,54.09,54.1,1700.0,40.3793,40.3793,40.3644,40.3718,1700.0
2014-08-26 11:00:00,54.09,54.1,54.09,54.1,900.0,40.3644,40.3718,40.3644,40.3718,900.0
2014-08-26 11:05:00,54.09,54.09,54.06,54.08,2200.0,40.3644,40.3644,40.342,40.3569,2200.0
2014-08-26 11:10:00,54.09,54.1,54.08,54.09,1800.0,40.3644,40.3718,40.3569,40.3644,1800.0
2014-08-26 11:15:00,54.09,54.1,54.08,54.09,900.0,40.3644,40.3718,40.3569,40.3644,900.0
2014-08-26 11:20:00,54.08,54.08,54.06,54.08,3100.0,40.3569,40.3569,40.342,40.3569,3100.0
2014-08-26 11:25:00,54.09,54.14,54.09,54.14,4000.0,40.3644,40.4017,40.3644,40.4017,4000.0
2014-08-26 11:30:00,54.12,54.12,54.12,54.12,500.0,40.3868,40.3868,40.3868,40.3868,500.0
2014-08-26 11:35:00,54.11,54.12,54.11,54.11,400.0,40.3793,40.3868,40.3793,40.3793,400.0
2014-08-26 11:40:00,54.12,54.14,54.12,54.14,2600.0,40.3868,40.4017,40.3868,40.4017,2600.0
2014-08-26 11:45:00,54.14,54.16,54.14,54.15,170200.0,40.4017,40.4166,40.4017,40.4092,170200.0
2014-08-26 11:50:00,54.15,54.15,54.14,54.14,3500.0,40.4092,40.4092,40.4017,40.4017,3500.0
2014-08-26 11:55:00,54.15,54.15,54.13,54.13,1000.0,40.4092,40.4092,40.3942,40.3942,1000.0
2014-08-26 12:00:00,54.13,54.13,54.12,54.13,10400.0,40.3942,40.3942,40.3868,40.3942,10400.0
2014-08-26 12:05:00,54.13,54.16,54.13,54.15,14600.0,40.3942,40.4166,40.3942,40.4092,14600.0
2014-08-26 12:10:00,54.15,54.16,54.14,54.15,7500.0,40.4092,40.4166,40.4017,40.4092,7500.0
2014-08-26 12:15:00,54.16,54.16,54.15,54.16,3700.0,40.4166,40.4166,40.4092,40.4166,3700.0
2014-08-26 12:20:00,54.16,54.18,54.16,54.18,5000.0,40.4166,40.4315,40.4166,40.4315,5000.0
2014-08-26 12:25:00,54.17,54.19,54.17,54.19,3200.0,40.4241,40.439,40.4241,40.439,3200.0
2014-08-26 12:30:00,54.17,54.19,54.17,54.19,3100.0,40.4241,40.439,40.4241,40.439,3100.0
2014-08-26 12:35:00,54.2,54.2,54.2,54.2,1700.0,40.4465,40.4465,40.4465,40.4465,1700.0
2014-08-26 12:40:00,54.2,54.2,54.16,54.16,4700.0,40.4465,40.4465,40.4166,40.4166,4700.0
2014-08-26 12:45:00,54.17,54.17,54.13,54.13,4200.0,40.4241,40.4241,40.3942,40.3942,4200.0
2014-08-26 12:50:00,54.13,54.13,54.12,54.13,1400.0,40.3942,40.3942,40.3868,40.3942,1400.0
2014-08-26 12:55:00,54.12,54.13,54.12,54.13,400.0,40.3868,40.3942,40.3868,40.3942,400.0
2014-08-26 13:00:00,54.13,54.14,54.1,54.1,376700.0,40.3942,40.4017,40.3718,40.3718,376700.0
2014-08-26 13:05:00,54.12,54.12,54.06,54.1,12100.0,40.3868,40.3868,40.342,40.3718,12100.0
2014-08-26 13:10:00,54.09,54.1,54.08,54.1,700.0,40.3644,40.3718,40.3569,40.3718,700.0
2014-08-26 13:15:00,54.12,54.12,54.12,54.12,600.0,40.3868,40.3868,40.3868,40.3868,600.0
2014-08-26 13:20:00,54.12,54.13,54.12,54.13,300.0,40.3868,40.3942,40.3868,40.3942,300.0
2014-08-26 13:25:00,54.12,54.13,54.12,54.12,1700.0,40.3868,40.3942,40.3868,40.3868,1700.0
2014-08-26 13:30:00,54.12,54.12,54.11,54.11,5400.0,40.3868,40.3868,40.3793,40.3793,5400.0
2014-08-26 13:35:00,54.1,54.12,54.09,54.11,8800.0,40.3718,40.3868,40.3644,40.3793,8800.0
2014-08-26 13:40:00,54.1,54.1,54.08,54.08,14700.0,40.3718,40.3718,40.3569,40.3569,14700.0
2014-08-26 13:45:00,54.1,54.1,54.1,54.1,300.0,40.3718,40.3718,40.3718,40.3718,300.0
2014-08-26 13:50:00,54.09,54.09,54.09,54.09,400.0,40.3644,40.3644,40.3644,40.3644,400.0
2014-08-26 13:55:00,54.09,54.1,54.08,54.1,23400.0,40.3644,40.3718,40.3569,40.3718,23400.0
2014-08-26 14:00:00,54.13,54.14,54.11,54.11,6800.0,40.3942,40.4017,40.3793,40.3793,6800.0
2014-08-26 14:05:00,54.13,54.14,54.12,54.13,4700.0,40.3942,40.4017,40.3868,40.3942,4700.0
2014-08-26 14:10:00,54.14,54.14,54.13,54.14,2600.0,40.4017,40.4017,40.3942,40.4017,2600.0
2014-08-26 14:15:00,54.14,54.16,54.14,54.16,10400.0,40.4017,40.4166,40.4017,40.4166,10400.0
2014-08-26 14:20:00,54.17,54.17,54.17,54.17,1900.0,40.4241,40.4241,40.4241,40.4241,1900.0
2014-08-26 14:25:00,54.17,54.17,54.17,54.17,12100.0,40.4241,40.4241,40.4241,40.4241,12100.0
2014-08-26 14:30:00,54.17,54.17,54.16,54.16,3000.0,40.4241,40.4241,40.4166,40.4166,3000.0
2014-08-26 14:35:00,54.16,54.16,54.15,54.15,800.0,40.4166,40.4166,40.4092,40.4092,800.0
2014-08-26 14:40:00,54.16,54.16,54.15,54.16,1200.0,40.4166,40.4166,40.4092,40.4166,1200.0
2014-08-26 14:45:00,54.16,54.16,54.15,54.16,11000.0,40.4166,40.4166,40.4092,40.4166,11000.0
2014-08-26 14:50:00,54.16,54.2,54.16,54.2,31200.0,40.4166,40.4465,40.4166,40.4465,31200.0
2014-08-26 14:55:00,54.19,54.2,54.18,54.19,11700.0,40.439,40.4465,40.4315,40.439,11700.0
2014-08-26 15:00:00,54.2,54.2,54.19,54.2,2200.0,40.4465,40.4465,40.439,40.4465,2200.0
2014-08-26 15:05:00,54.2,54.2,54.19,54.19,4200.0,40.4465,40.4465,40.439,40.439,4200.0
2014-08-26 15:10:00,54.19,54.2,54.19,54.2,8300.0,40.439,40.4465,40.439,40.4465,8300.0
2014-08-26 15:15:00,54.2,54.2,54.18,54.18,14500.0,40.4465,40.4465,40.4315,40.4315,14500.0
2014-08-26 15:20:00,54.18,54.19,54.15,54.16,19600.0,40.4315,40.439,40.4092,40.4166,19600.0
2014-08-26 15:25:00,54.15,54.15,54.13,54.14,9400.0,40.4092,40.4092,40.3942,40.4017,9400.0
2014-08-26 15:30:00,54.14,54.14,54.12,54.13,18900.0,40.4017,40.4017,40.3868,40.3942,18900.0
2014-08-26 15:35:00,54.13,54.15,54.13,54.15,34100.0,40.3942,40.4092,40.3942,40.4092,34100.0
2014-08-26 15:40:00,54.16,54.2,54.15,54.2,5740500.0,40.4166,40.4465,40.4092,40.4465,5740500.0
2014-08-26 15:45:00,54.2,54.22,54.19,54.21,20100.0,40.4465,40.4614,40.439,40.4539,20100.0
2014-08-26 15:50:00,54.2,54.21,54.18,54.19,14100.0,40.4465,40.4539,40.4315,40.439,14100.0
2014-08-26 15:55:00,54.19,54.21,54.19,54.21,58900.0,40.439,40.4539,40.439,40.4539,58900.0
2014-08-27 09:30:00,54.27,54.3,54.27,54.29,7100.0,40.4987,40.5211,40.4987,40.5136,7100.0
2014-08-27 09:35:00,54.27,54.27,54.24,54.27,2100.0,40.4987,40.4987,40.4763,40.4987,2100.0
2014-08-27 09:40:00,54.24,54.24,54.22,54.22,6900.0,40.4763,40.4763,40.4614,40.4614,6900.0
2014-08-27 09:45:00,54.22,54.22,54.21,54.22,2700.0,40.4614,40.4614,40.4539,40.4614,2700.0
2014-08-27 09:50:00,54.22,54.24,54.22,54.24,5200.0,40.4614,40.4763,40.4614,40.4763,5200.0
2014-08-27 09:55:00,54.25,54.26,54.24,54.24,2000.0,40.4838,40.4912,40.4763,40.4763,2000.0
2014-08-27 10:00:00,54.22,54.25,54.21,54.24,10900.0,40.4614,40.4838,40.4539,40.4763,10900.0
2014-08-27 10:05:00,54.25,54.25,54.23,54.23,2700.0,40.4838,40.4838,40.4688,40.4688,2700.0
2014-08-27 10:10:00,54.24,54.24,54.23,54.23,200.0,40.4763,40.4763,40.4688,40.4688,200.0
2014-08-27 10:15:00,54.24,54.26,54.24,54.26,900.0,40.4763,40.4912,40.4763,40.4912,900.0
2014-08-27 10:20:00,54.25,54.25,54.25,54.25,1700.0,40.4838,40.4838,40.4838,40.4838,1700.0
2014-08-27 10:25:00,54.25,54.25,54.22,54.23,8500.0,40.4838,40.4838,40.4614,40.4688,8500.0
2014-08-27 10:30:00,54.23,54.24,54.23,54.24,31900.0,40.4688,40.4763,40.4688,40.4763,31900.0
2014-08-27 10:35:00,54.25,54.25,54.23,54.23,1900.0,40.4838,40.4838,40.4688,40.4688,1900.0
2014-08-27 10:40:00,54.23,54.25,54.23,54.25,23400.0,40.4688,40.4838,40.4688,40.4838,23400.0
2014-08-27 10:45:00,54.25,54.28,54.25,54.28,20600.0,40.4838,40.5062,40.4838,40.5062,20600.0
2014-08-27 10:50:00,54.28,54.3,54.28,54.3,49000.0,40.5062,40.5211,40.5062,40.5211,49000.0
2014-08-27 10:55:00,54.3,54.3,54.29,54.29,3300.0,40.5211,40.5211,40.5136,40.5136,3300.0
2014-08-27 11:00:00,54.3,54.3,54.29,54.29,3200.0,40.5211,40.5211,40.5136,40.5136,3200.0
2014-08-27 11:05:00,54.3,54.3,54.3,54.3,1400.0,40.5211,40.5211,40.5211,40.5211,1400.0
2014-08-27 11:10:00,54.3,54.3,54.29,54.3,3800.0,40.5211,40.5211,40.5136,40.5211,3800.0
2014-08-27 11:15:00,54.3,54.32,54.3,54.32,76700.0,40.5211,40.536,40.5211,40.536,76700.0
2014-08-27 11:20:00,54.31,54.32,54.3,54.3,3100.0,40.5285,40.536,40.5211,40.5211,3100.0
2014-08-27 11:25:00,54.3,54.31,54.29,54.3,4100.0,40.5211,40.5285,40.5136,40.5211,4100.0
2014-08-27 11:30:00,54.29,54.29,54.26,54.28,1900.0,40.5136,40.5136,40.4912,40.5062,1900.0
2014-08-27 11:35:00,54.28,54.29,54.28,54.29,2200.0,40.5062,40.5136,40.5062,40.5136,2200.0
2014-08-27 11:40:00,54.28,54.28,54.27,54.28,3800.0,40.5062,40.5062,40.4987,40.5062,3800.0
2014-08-27 11:45:00,54.28,54.3,54.28,54.3,1600.0,40.5062,40.5211,40.5062,40.5211,1600.0
2014-08-27 11:50:00,54.3,54.3,54.28,54.29,1700.0,40.5211,40.5211,40.5062,40.5136,1700.0
2014-08-27 11:55:00,54.29,54.29,54.27,54.27,400.0,40.5136,40.5136,40.4987,40.4987,400.0
2014-08-27 12:00:00,54.29,54.29,54.28,54.29,1900.0,40.5136,40.5136,40.5062,40.5136,1900.0
2014-08-27 12:05:00,54.28,54.29,54.28,54.28,800.0,40.5062,40.5136,40.5062,40.5062,800.0
2014-08-27 12:10:00,54.27,54.27,54.26,54.26,18300.0,40.4987,40.4987,40.4912,40.4912,18300.0
2014-08-27 12:15:00,54.27,54.28,54.26,54.28,2900.0,40.4987,40.5062,40.4912,40.5062,2900.0
2014-08-27 12:20:00,54.28,54.29,54.27,54.28,20800.0,40.5062,40.5136,40.4987,40.5062,20800.0
2014-08-27 12:25:00,54.3,54.32,54.3,54.32,13900.0,40.5211,40.536,40.5211,40.536,13900.0
2014-08-27 12:30:00,54.32,54.33,54.32,54.33,3400.0,40.536,40.5435,40.536,40.5435,3400.0
2014-08-27 12:35:00,54.33,54.33,54.32,54.32,1400.0,40.5435,40.5435,40.536,40.536,1400.0
2014-08-27 12:40:00,54.33,54.34,54.33,54.34,3200.0,40.5435,40.5509,40.5435,40.5509,3200.0
2014-08-27 12:45:00,54.35,54.36,54.35,54.35,3500.0,40.5584,40.5659,40.5584,40.5584,3500.0
2014-08-27 12:50:00,54.36,54.36,54.35,54.35,500.0,40.5659,40.5659,40.5584,40.5584,500.0
2014-08-27 12:55:00,54.35,54.35,54.35,54.35,100.0,40.5584,40.5584,40.5584,40.5584,100.0
2014-08-27 13:00:00,54.36,54.36,54.34,54.34,300.0,40.5659,40.5659,40.5509,40.5509,300.0
2014-08-27 13:05:00,54.35,54.35,54.34,54.35,800.0,40.5584,40.5584,40.5509,40.5584,800.0
2014-08-27 13:10:00,54.35,54.36,54.34,54.36,23600.0,40.5584,40.5659,40.5509,40.5659,23600.0
2014-08-27 13:15:00,54.36,54.36,54.35,54.35,6600.0,40.5659,40.5659,40.5584,40.5584,6600.0
2014-08-27 13:20:00,54.35,54.36,54.34,54.35,6000.0,40.5584,40.5659,40.5509,40.5584,6000.0
2014-08-27 13:25:00,54.35,54.35,54.35,54.35,900.0,40.5584,40.5584,40.5584,40.5584,900.0
2014-08-27 13:30:00,54.35,54.35,54.35,54.35,800.0,40.5584,40.5584,40.5584,40.5584,800.0
2014-08-27 13:35:00,54.35,54.35,54.34,54.34,1100.0,40.5584,40.5584,40.5509,40.5509,1100.0
2014-08-27 13:40:00,54.34,54.35,54.34,54.35,26100.0,40.5509,40.5584,40.5509,40.5584,26100.0
2014-08-27 13:45:00,54.35,54.35,54.35,54.35,2600.0,40.5584,40.5584,40.5584,40.5584,2600.0
2014-08-27 13:50:00,54.35,54.35,54.34,54.34,3200.0,40.5584,40.5584,40.5509,40.5509,3200.0
2014-08-27 13:55:00,54.35,54.35,54.34,54.35,28400.0,40.5584,40.5584,40.5509,40.5584,28400.0
2014-08-27 14:00:00,54.36,54.37,54.35,54.35,1700.0,40.5659,40.5733,40.5584,40.5584,1700.0
2014-08-27 14:05:00,54.35,54.36,54.35,54.35,6000.0,40.5584,40.5659,40.5584,40.5584,6000.0
2014-08-27 14:10:00,54.34,54.36,54.34,54.35,2400.0,40.5509,40.5659,40.5509,40.5584,2400.0
2014-08-27 14:15:00,54.36,54.36,54.34,54.36,4200.0,40.5659,40.5659,40.5509,40.5659,4200.0
2014-08-27 14:20:00,54.36,54.36,54.34,54.34,2500.0,40.5659,40.5659,40.5509,40.5509,2500.0
2014-08-27 14:25:00,54.35,54.35,54.34,54.34,1900.0,40.5584,40.5584,40.5509,40.5509,1900.0
2014-08-27 14:30:00,54.34,54.34,54.34,54.34,2900.0,40.5509,40.5509,40.5509,40.5509,2900.0
2014-08-27 14:35:00,54.33,54.33,54.32,54.33,4800.0,40.5435,40.5435,40.536,40.5435,4800.0
2014-08-27 14:40:00,54.33,54.33,54.32,54.33,14700.0,40.5435,40.5435,40.536,40.5435,14700.0
2014-08-27 14:45:00,54.33,54.33,54.32,54.33,8800.0,40.5435,40.5435,40.536,40.5435,8800.0
2014-08-27 14:50:00,54.33,54.33,54.32,54.33,10000.0,40.5435,40.5435,40.536,40.5435,10000.0
2014-08-27 14:55:00,54.33,54.34,54.3,54.3,11500.0,40.5435,40.5509,40.5211,40.5211,11500.0
2014-08-27 15:00:00,54.3,54.31,54.29,54.3,6500.0,40.5211,40.5285,40.5136,40.5211,6500.0
2014-08-27 15:05:00,54.3,54.3,54.28,54.28,30700.0,40.5211,40.5211,40.5062,40.5062,30700.0
2014-08-27 15:10:00,54.3,54.33,54.3,54.32,130200.0,40.5211,40.5435,40.5211,40.536,130200.0
2014-08-27 15:15:00,54.3,54.32,54.3,54.32,5700.0,40.5211,40.536,40.5211,40.536,5700.0
2014-08-27 15:20:00,54.33,54.36,54.33,54.35,21200.0,40.5435,40.5659,40.5435,40.5584,21200.0
2014-08-27 15:25:00,54.36,54.38,54.36,54.38,4000.0,40.5659,40.5808,40.5659,40.5808,4000.0
2014-08-27 15:30:00,54.38,54.38,54.37,54.38,7700.0,40.5808,40.5808,40.5733,40.5808,7700.0
2014-08-27 15:35:00,54.38,54.39,54.37,54.39,30300.0,40.5808,40.5882,40.5733,40.5882,30300.0
2014-08-27 15:40:00,54.39,54.4,54.38,54.4,5000.0,40.5882,40.5957,40.5808,40.5957,5000.0
2014-08-27 15:45:00,54.4,54.41,54.4,54.41,6100.0,40.5957,40.6032,40.5957,40.6032,6100.0
2014-08-27 15:50:00,54.41,54.41,54.41,54.41,33400.0,40.6032,40.6032,40.6032,40.6032,33400.0
2014-08-27 15:55:00,54.41,54.44,54.39,54.4,157500.0,40.6032,40.6256,40.5882,40.5957,157500.0
2014-08-28 09:30:00,53.83,53.85,53.8,53.81,15100.0,40.1704,40.1853,40.148,40.1554,15100.0
2014-08-28 09:35:00,53.8,53.83,53.8,53.83,5100.0,40.148,40.1704,40.148,40.1704,5100.0
2014-08-28 09:40:00,53.82,53.82,53.8,53.8,500.0,40.1629,40.1629,40.148,40.148,500.0
2014-08-28 09:45:00,53.79,53.84,53.79,53.84,14300.0,40.1405,40.1778,40.1405,40.1778,14300.0
2014-08-28 09:50:00,53.84,53.87,53.83,53.87,6800.0,40.1778,40.2002,40.1704,40.2002,6800.0
2014-08-28 09:55:00,53.88,53.9,53.87,53.87,7900.0,40.2077,40.2226,40.2002,40.2002,7900.0
2014-08-28 10:00:00,53.87,53.87,53.84,53.84,1300.0,40.2002,40.2002,40.1778,40.1778,1300.0
2014-08-28 10:05:00,53.84,53.87,53.83,53.86,3300.0,40.1778,40.2002,40.1704,40.1927,3300.0
2014-08-28 10:10:00,53.85,53.85,53.82,53.82,4400.0,40.1853,40.1853,40.1629,40.1629,4400.0
2014-08-28 10:15:00,53.83,53.83,53.78,53.79,7700.0,40.1704,40.1704,40.133,40.1405,7700.0
2014-08-28 10:20:00,53.82,53.83,53.81,53.83,500.0,40.1629,40.1704,40.1554,40.1704,500.0
2014-08-28 10:25:00,53.85,53.86,53.84,53.86,3200.0,40.1853,40.1927,40.1778,40.1927,3200.0
2014-08-28 10:30:00,53.84,53.85,53.84,53.84,2400.0,40.1778,40.1853,40.1778,40.1778,2400.0
2014-08-28 10:35:00,53.83,53.85,53.83,53.83,2700.0,40.1704,40.1853,40.1704,40.1704,2700.0
2014-08-28 10:40:00,53.83,53.84,53.83,53.83,3400.0,40.1704,40.1778,40.1704,40.1704,3400.0
2014-08-28 10:45:00,53.84,53.88,53.84,53.88,19700.0,40.1778,40.2077,40.1778,40.2077,19700.0
2014-08-28 10:50:00,53.87,53.9,53.87,53.9,3600.0,40.2002,40.2226,40.2002,40.2226,3600.0
2014-08-28 10:55:00,53.9,53.91,53.88,53.88,3000.0,40.2226,40.2301,40.2077,40.2077,3000.0
2014-08-28 11:00:00,53.88,53.88,53.87,53.87,2400.0,40.2077,40.2077,40.2002,40.2002,2400.0
2014-08-28 11:05:00,53.84,53.84,53.83,53.83,2700.0,40.1778,40.1778,40.1704,40.1704,2700.0
2014-08-28 11:10:00,53.83,53.83,53.8,53.81,6400.0,40.1704,40.1704,40.148,40.1554,6400.0
2014-08-28 11:15:00,53.79,53.79,53.77,53.77,9600.0,40.1405,40.1405,40.1256,40.1256,9600.0
2014-08-28 11:20:00,53.78,53.78,53.76,53.78,6600.0,40.133,40.133,40.1181,40.133,6600.0
2014-08-28 11:25:00,53.78,53.79,53.77,53.78,2800.0,40.133,40.1405,40.1256,40.133,2800.0
2014-08-28 11:30:00,53.78,53.8,53.78,53.78,1300.0,40.133,40.148,40.133,40.133,1300.0
2014-08-28 11:35:00,53.78,53.8,53.78,53.8,2900.0,40.133,40.148,40.133,40.148,2900.0
2014-08-28 11:40:00,53.8,53.8,53.8,53.8,200.0,40.148,40.148,40.148,40.148,200.0
2014-08-28 11:45:00,53.81,53.81,53.81,53.81,700.0,40.1554,40.1554,40.1554,40.1554,700.0
2014-08-28 11:50:00,53.81,53.82,53.8,53.82,1800.0,40.1554,40.1629,40.148,40.1629,1800.0
2014-08-28 11:55:00,53.81,53.81,53.8,53.81,1900.0,40.1554,40.1554,40.148,40.1554,1900.0
2014-08-28 12:00:00,53.8,53.8,53.79,53.79,1400.0,40.148,40.148,40.1405,40.1405,1400.0
2014-08-28 12:05:00,53.79,53.82,53.78,53.81,1400.0,40.1405,40.1629,40.133,40.1554,1400.0
2014-08-28 12:10:00,53.82,53.85,53.82,53.85,4600.0,40.1629,40.1853,40.1629,40.1853,4600.0
2014-08-28 12:15:00,53.84,53.87,53.84,53.87,4900.0,40.1778,40.2002,40.1778,40.2002,4900.0
2014-08-28 12:20:00,53.87,53.87,53.86,53.86,4400.0,40.2002,40.2002,40.1927,40.1927,4400.0
2014-08-28 12:25:00,53.87,53.87,53.87,53.87,200.0,40.2002,40.2002,40.2002,40.2002,200.0
2014-08-28 12:30:00,53.87,53.88,53.87,53.88,4900.0,40.2002,40.2077,40.2002,40.2077,4900.0
2014-08-28 12:35:00,53.88,53.88,53.88,53.88,400.0,40.2077,40.2077,40.2077,40.2077,400.0
2014-08-28 12:40:00,53.88,53.88,53.87,53.87,1800.0,40.2077,40.2077,40.2002,40.2002,1800.0
2014-08-28 12:45:00,53.88,53.9,53.88,53.9,3000.0,40.2077,40.2226,40.2077,40.2226,3000.0
2014-08-28 12:50:00,53.88,53.9,53.88,53.9,400.0,40.2077,40.2226,40.2077,40.2226,400.0
2014-08-28 12:55:00,53.9,53.9,53.88,53.9,3000.0,40.2226,40.2226,40.2077,40.2226,3000.0
2014-08-28 13:00:00,53.88,53.89,53.88,53.88,1400.0,40.2077,40.2151,40.2077,40.2077,1400.0
2014-08-28 13:05:00,53.88,53.88,53.87,53.88,2200.0,40.2077,40.2077,40.2002,40.2077,2200.0
2014-08-28 13:10:00,53.88,53.88,53.88,53.88,0.0,40.2077,40.2077,40.2077,40.2077,0.0
2014-08-28 13:15:00,53.89,53.89,53.88,53.89,10400.0,40.2151,40.2151,40.2077,40.2151,10400.0
2014-08-28 13:20:00,53.88,53.9,53.88,53.9,5200.0,40.2077,40.2226,40.2077,40.2226,5200.0
2014-08-28 13:25:00,53.9,53.93,53.9,53.92,2600.0,40.2226,40.245,40.2226,40.2375,2600.0
2014-08-28 13:30:00,53.92,53.94,53.92,53.94,1300.0,40.2375,40.2524,40.2375,40.2524,1300.0
2014-08-28 13:35:00,53.94,53.94,53.93,53.93,1000.0,40.2524,40.2524,40.245,40.245,1000.0
2014-08-28 13:40:00,53.95,53.96,53.94,53.96,6300.0,40.2599,40.2674,40.2524,40.2674,6300.0
2014-08-28 13:45:00,53.96,53.97,53.96,53.97,1400.0,40.2674,40.2748,40.2674,40.2748,1400.0
2014-08-28 13:50:00,53.97,53.98,53.97,53.97,1500.0,40.2748,40.2823,40.2748,40.2748,1500.0
2014-08-28 13:55:00,53.97,53.97,53.96,53.97,3900.0,40.2748,40.2748,40.2674,40.2748,3900.0
2014-08-28 14:00:00,53.97,53.97,53.96,53.97,2300.0,40.2748,40.2748,40.2674,40.2748,2300.0
2014-08-28 14:05:00,53.97,53.97,53.96,53.97,2300.0,40.2748,40.2748,40.2674,40.2748,2300.0
2014-08-28 14:10:00,53.96,53.97,53.96,53.97,4200.0,40.2674,40.2748,40.2674,40.2748,4200.0
2014-08-28 14:15:00,53.98,53.99,53.98,53.98,4100.0,40.2823,40.2898,40.2823,40.2823,4100.0
2014-08-28 14:20:00,53.98,53.99,53.97,53.97,6900.0,40.2823,40.2898,40.2748,40.2748,6900.0
2014-08-28 14:25:00,53.98,53.98,53.96,53.96,5100.0,40.2823,40.2823,40.2674,40.2674,5100.0
2014-08-28 14:30:00,53.98,53.99,53.98,53.99,900.0,40.2823,40.2898,40.2823,40.2898,900.0
2014-08-28 14:35:00,53.99,54.0,53.98,54.0,9800.0,40.2898,40.2972,40.2823,40.2972,9800.0
2014-08-28 14:40:00,53.99,53.99,53.99,53.99,400.0,40.2898,40.2898,40.2898,40.2898,400.0
2014-08-28 14:45:00,53.99,53.99,53.98,53.98,8100.0,40.2898,40.2898,40.2823,40.2823,8100.0
2014-08-28 14:50:00,53.98,53.98,53.98,53.98,1200.0,40.2823,40.2823,40.2823,40.2823,1200.0
2014-08-28 14:55:00,53.98,53.98,53.96,53.96,11100.0,40.2823,40.2823,40.2674,40.2674,11100.0
2014-08-28 15:00:00,53.96,53.96,53.95,53.95,4200.0,40.2674,40.2674,40.2599,40.2599,4200.0
2014-08-28 15:05:00,53.95,53.96,53.95,53.95,3400.0,40.2599,40.2674,40.2599,40.2599,3400.0
2014-08-28 15:10:00,53.96,53.96,53.94,53.95,11100.0,40.2674,40.2674,40.2524,40.2599,11100.0
2014-08-28 15:15:00,53.95,53.96,53.95,53.95,33000.0,40.2599,40.2674,40.2599,40.2599,33000.0
2014-08-28 15:20:00,53.97,53.97,53.96,53.97,4800.0,40.2748,40.2748,40.2674,40.2748,4800.0
2014-08-28 15:25:00,53.97,53.98,53.96,53.97,67300.0,40.2748,40.2823,40.2674,40.2748,67300.0
2014-08-28 15:30:00,53.96,53.98,53.96,53.97,8700.0,40.2674,40.2823,40.2674,40.2748,8700.0
2014-08-28 15:35:00,53.97,53.97,53.97,53.97,8700.0,40.2748,40.2748,40.2748,40.2748,8700.0
2014-08-28 15:40:00,53.97,53.98,53.96,53.97,6900.0,40.2748,40.2823,40.2674,40.2748,6900.0
2014-08-28 15:45:00,53.97,53.98,53.97,53.97,9200.0,40.2748,40.2823,40.2748,40.2748,9200.0
2014-08-28 15:50:00,53.97,53.97,53.95,53.96,23800.0,40.2748,40.2748,40.2599,40.2674,23800.0
2014-08-28 15:55:00,53.96,53.97,53.95,53.96,18700.0,40.2674,40.2748,40.2599,40.2674,18700.0
2014-08-29 09:30:00,54.03,54.07,54.03,54.06,11700.0,40.3196,40.3495,40.3196,40.342,11700.0
2014-08-29 09:35:00,54.06,54.06,54.02,54.03,4200.0,40.342,40.342,40.3121,40.3196,4200.0
2014-08-29 09:40:00,54.02,54.02,54.01,54.01,500.0,40.3121,40.3121,40.3047,40.3047,500.0
2014-08-29 09:45:00,54.0,54.0,53.94,53.94,3400.0,40.2972,40.2972,40.2524,40.2524,3400.0
2014-08-29 09:50:00,53.92,53.92,53.9,53.9,1700.0,40.2375,40.2375,40.2226,40.2226,1700.0
2014-08-29 09:55:00,53.92,53.95,53.92,53.95,900.0,40.2375,40.2599,40.2375,40.2599,900.0
2014-08-29 10:00:00,53.94,53.94,53.93,53.93,1800.0,40.2524,40.2524,40.245,40.245,1800.0
2014-08-29 10:05:00,53.93,53.93,53.91,53.91,1900.0,40.245,40.245,40.2301,40.2301,1900.0
2014-08-29 10:10:00,53.88,53.88,53.85,53.85,3000.0,40.2077,40.2077,40.1853,40.1853,3000.0
2014-08-29 10:15:00,53.85,53.86,53.85,53.86,1000.0,40.1853,40.1927,40.1853,40.1927,1000.0
2014-08-29 10:20:00,53.86,53.88,53.85,53.85,17600.0,40.1927,40.2077,40.1853,40.1853,17600.0
2014-08-29 10:25:00,53.85,53.89,53.85,53.86,11900.0,40.1853,40.2151,40.1853,40.1927,11900.0
2014-08-29 10:30:00,53.85,53.86,53.84,53.85,5700.0,40.1853,40.1927,40.1778,40.1853,5700.0
2014-08-29 10:35:00,53.89,53.89,53.88,53.88,1400.0,40.2151,40.2151,40.2077,40.2077,1400.0
2014-08-29 10:40:00,53.89,53.89,53.87,53.87,20800.0,40.2151,40.2151,40.2002,40.2002,20800.0
2014-08-29 10:45:00,53.88,53.89,53.88,53.89,1700.0,40.2077,40.2151,40.2077,40.2151,1700.0
2014-08-29 10:50:00,53.9,53.9,53.89,53.89,22600.0,40.2226,40.2226,40.2151,40.2151,22600.0
2014-08-29 10:55:00,53.9,53.9,53.9,53.9,3900.0,40.2226,40.2226,40.2226,40.2226,3900.0
2014-08-29 11:00:00,53.9,53.91,53.9,53.9,3800.0,40.2226,40.2301,40.2226,40.2226,3800.0
2014-08-29 11:05:00,53.9,53.9,53.87,53.87,6200.0,40.2226,40.2226,40.2002,40.2002,6200.0
2014-08-29 11:10:00,53.87,53.89,53.85,53.88,5800.0,40.2002,40.2151,40.1853,40.2077,5800.0
2014-08-29 11:15:00,53.88,53.88,53.86,53.86,8700.0,40.2077,40.2077,40.1927,40.1927,8700.0
2014-08-29 11:20:00,53.86,53.88,53.86,53.88,1600.0,40.1927,40.2077,40.1927,40.2077,1600.0
2014-08-29 11:25:00,53.87,53.9,53.87,53.89,3100.0,40.2002,40.2226,40.2002,40.2151,3100.0
2014-08-29 11:30:00,53.88,53.9,53.88,53.9,2700.0,40.2077,40.2226,40.2077,40.2226,2700.0
2014-08-29 11:35:00,53.93,53.94,53.93,53.94,1800.0,40.245,40.2524,40.245,40.2524,1800.0
2014-08-29 11:40:00,53.95,53.95,53.92,53.92,16500.0,40.2599,40.2599,40.2375,40.2375,16500.0
2014-08-29 11:45:00,53.92,53.96,53.92,53.96,2100.0,40.2375,40.2674,40.2375,40.2674,2100.0
2014-08-29 11:50:00,53.96,53.96,53.95,53.96,2700.0,40.2674,40.2674,40.2599,40.2674,2700.0
2014-08-29 11:55:00,53.96,53.97,53.94,53.94,1700.0,40.2674,40.2748,40.2524,40.2524,1700.0
2014-08-29 12:00:00,53.96,53.96,53.92,53.92,3100.0,40.2674,40.2674,40.2375,40.2375,3100.0
2014-08-29 12:05:00,53.93,53.93,53.93,53.93,500.0,40.245,40.245,40.245,40.245,500.0
2014-08-29 12:10:00,53.92,53.93,53.91,53.91,13000.0,40.2375,40.245,40.2301,40.2301,13000.0
2014-08-29 12:15:00,53.92,53.92,53.92,53.92,800.0,40.2375,40.2375,40.2375,40.2375,800.0
2014-08-29 12:20:00,53.91,53.93,53.91,53.93,2300.0,40.2301,40.245,40.2301,40.245,2300.0
2014-08-29 12:25:00,53.92,53.93,53.89,53.89,3100.0,40.2375,40.245,40.2151,40.2151,3100.0
2014-08-29 12:30:00,53.88,53.89,53.88,53.88,1800.0,40.2077,40.2151,40.2077,40.2077,1800.0
2014-08-29 12:35:00,53.87,53.87,53.87,53.87,4400.0,40.2002,40.2002,40.2002,40.2002,4400.0
2014-08-29 12:40:00,53.87,53.87,53.87,53.87,0.0,40.2002,40.2002,40.2002,40.2002,0.0
2014-08-29 12:45:00,53.91,53.91,53.91,53.91,5200.0,40.2301,40.2301,40.2301,40.2301,5200.0
2014-08-29 12:50:00,53.91,53.92,53.9,53.9,3400.0,40.2301,40.2375,40.2226,40.2226,3400.0
2014-08-29 12:55:00,53.91,53.93,53.91,53.93,900.0,40.2301,40.245,40.2301,40.245,900.0
2014-08-29 13:00:00,53.93,53.93,53.92,53.92,2500.0,40.245,40.245,40.2375,40.2375,2500.0
2014-08-29 13:05:00,53.93,53.93,53.9,53.9,5700.0,40.245,40.245,40.2226,40.2226,5700.0
2014-08-29 13:10:00,53.92,53.92,53.9,53.91,800.0,40.2375,40.2375,40.2226,40.2301,800.0
2014-08-29 13:15:00,53.91,53.91,53.9,53.9,3200.0,40.2301,40.2301,40.2226,40.2226,3200.0
2014-08-29 13:20:00,53.91,53.91,53.91,53.91,1900.0,40.2301,40.2301,40.2301,40.2301,1900.0
2014-08-29 13:25:00,53.91,53.91,53.9,53.91,1400.0,40.2301,40.2301,40.2226,40.2301,1400.0
2014-08-29 13:30:00,53.91,53.93,53.91,53.93,2400.0,40.2301,40.245,40.2301,40.245,2400.0
2014-08-29 13:35:00,53.93,53.95,53.93,53.94,800.0,40.245,40.2599,40.245,40.2524,800.0
2014-08-29 13:40:00,53.94,53.96,53.94,53.96,2600.0,40.2524,40.2674,40.2524,40.2674,2600.0
2014-08-29 13:45:00,53.96,53.96,53.94,53.95,5400.0,40.2674,40.2674,40.2524,40.2599,5400.0
2014-08-29 13:50:00,53.94,53.95,53.93,53.95,7100.0,40.2524,40.2599,40.245,40.2599,7100.0
2014-08-29 13:55:00,53.95,53.95,53.95,53.95,0.0,40.2599,40.2599,40.2599,40.2599,0.0
2014-08-29 14:00:00,53.95,53.96,53.95,53.95,1300.0,40.2599,40.2674,40.2599,40.2599,1300.0
2014-08-29 14:05:00,53.95,53.96,53.95,53.96,1700.0,40.2599,40.2674,40.2599,40.2674,1700.0
2014-08-29 14:10:00,53.96,53.96,53.95,53.95,4700.0,40.2674,40.2674,40.2599,40.2599,4700.0
2014-08-29 14:15:00,53.96,53.97,53.96,53.97,21400.0,40.2674,40.2748,40.2674,40.2748,21400.0
2014-08-29 14:20:00,53.96,53.96,53.95,53.95,24000.0,40.2674,40.2674,40.2599,40.2599,24000.0
2014-08-29 14:25:00,53.95,53.95,53.93,53.95,5300.0,40.2599,40.2599,40.245,40.2599,5300.0
2014-08-29 14:30:00,53.94,53.94,53.93,53.93,500.0,40.2524,40.2524,40.245,40.245,500.0
2014-08-29 14:35:00,53.94,53.94,53.93,53.94,7200.0,40.2524,40.2524,40.245,40.2524,7200.0
2014-08-29 14:40:00,53.93,53.94,53.91,53.92,5200.0,40.245,40.2524,40.2301,40.2375,5200.0
2014-08-29 14:45:00,53.92,53.93,53.92,53.93,3700.0,40.2375,40.245,40.2375,40.245,3700.0
2014-08-29 14:50:00,53.92,53.93,53.92,53.93,3000.0,40.2375,40.245,40.2375,40.245,3000.0
2014-08-29 14:55:00,53.92,53.92,53.91,53.91,1400.0,40.2375,40.2375,40.2301,40.2301,1400.0
2014-08-29 15:00:00,53.92,53.93,53.92,53.92,3500.0,40.2375,40.245,40.2375,40.2375,3500.0
2014-08-29 15:05:00,53.92,53.92,53.9,53.91,5000.0,40.2375,40.2375,40.2226,40.2301,5000.0
2014-08-29 15:10:00,53.9,53.93,53.9,53.93,9600.0,40.2226,40.245,40.2226,40.245,9600.0
2014-08-29 15:15:00,53.93,53.95,53.93,53.94,27600.0,40.245,40.2599,40.245,40.2524,27600.0
2014-08-29 15:20:00,53.93,53.94,53.92,53.93,5700.0,40.245,40.2524,40.2375,40.245,5700.0
2014-08-29 15:25:00,53.93,53.93,53.92,53.92,3700.0,40.245,40.245,40.2375,40.2375,3700.0
2014-08-29 15:30:00,53.93,53.94,53.93,53.94,5200.0,40.245,40.2524,40.245,40.2524,5200.0
2014-08-29 15:35:00,53.94,53.95,53.93,53.95,3200.0,40.2524,40.2599,40.245,40.2599,3200.0
2014-08-29 15:40:00,53.95,53.95,53.94,53.94,2600.0,40.2599,40.2599,40.2524,40.2524,2600.0
2014-08-29 15:45:00,53.95,53.95,53.94,53.95,8500.0,40.2599,40.2599,40.2524,40.2599,8500.0
2014-08-29 15:50:00,53.95,53.96,53.94,53.95,31100.0,40.2599,40.2674,40.2524,40.2599,31100.0
2014-08-29 15:55:00,53.95,53.96,53.94,53.95,25400.0,40.2599,40.2674,40.2524,40.2599,25400.0
2014-09-02 09:30:00,53.94,53.94,53.86,53.91,20500.0,40.2524,40.2524,40.1927,40.2301,20500.0
2014-09-02 09:35:00,53.91,53.91,53.87,53.9,5000.0,40.2301,40.2301,40.2002,40.2226,5000.0
2014-09-02 09:40:00,53.87,53.9,53.87,53.88,7800.0,40.2002,40.2226,40.2002,40.2077,7800.0
2014-09-02 09:45:00,53.87,53.89,53.84,53.88,12200.0,40.2002,40.2151,40.1778,40.2077,12200.0
2014-09-02 09:50:00,53.89,53.89,53.86,53.88,4100.0,40.2151,40.2151,40.1927,40.2077,4100.0
2014-09-02 09:55:00,53.86,53.86,53.84,53.86,3600.0,40.1927,40.1927,40.1778,40.1927,3600.0
2014-09-02 10:00:00,53.87,53.88,53.84,53.86,11200.0,40.2002,40.2077,40.1778,40.1927,11200.0
2014-09-02 10:05:00,53.88,53.88,53.86,53.86,900.0,40.2077,40.2077,40.1927,40.1927,900.0
2014-09-02 10:10:00,53.89,53.91,53.89,53.9,400.0,40.2151,40.2301,40.2151,40.2226,400.0
2014-09-02 10:15:00,53.89,53.9,53.86,53.86,4100.0,40.2151,40.2226,40.1927,40.1927,4100.0
2014-09-02 10:20:00,53.86,53.86,53.85,53.86,6100.0,40.1927,40.1927,40.1853,40.1927,6100.0
2014-09-02 10:25:00,53.86,53.86,53.84,53.84,3400.0,40.1927,40.1927,40.1778,40.1778,3400.0
2014-09-02 10:30:00,53.85,53.85,53.83,53.84,6600.0,40.1853,40.1853,40.1704,40.1778,6600.0
2014-09-02 10:35:00,53.83,53.84,53.83,53.84,4000.0,40.1704,40.1778,40.1704,40.1778,4000.0
2014-09-02 10:40:00,53.86,53.89,53.86,53.87,7200.0,40.1927,40.2151,40.1927,40.2002,7200.0
2014-09-02 10:45:00,53.88,53.88,53.87,53.87,700.0,40.2077,40.2077,40.2002,40.2002,700.0
2014-09-02 10:50:00,53.88,53.88,53.86,53.86,200.0,40.2077,40.2077,40.1927,40.1927,200.0
2014-09-02 10:55:00,53.88,53.89,53.86,53.89,7800.0,40.2077,40.2151,40.1927,40.2151,7800.0
2014-09-02 11:00:00,53.89,53.89,53.87,53.87,6700.0,40.2151,40.2151,40.2002,40.2002,6700.0
2014-09-02 11:05:00,53.88,53.88,53.85,53.86,3400.0,40.2077,40.2077,40.1853,40.1927,3400.0
2014-09-02 11:10:00,53.87,53.87,53.84,53.84,9100.0,40.2002,40.2002,40.1778,40.1778,9100.0
2014-09-02 11:15:00,53.83,53.84,53.79,53.79,10300.0,40.1704,40.1778,40.1405,40.1405,10300.0
2014-09-02 11:20:00,53.79,53.8,53.78,53.79,6500.0,40.1405,40.148,40.133,40.1405,6500.0
2014-09-02 11:25:00,53.8,53.82,53.8,53.8,1600.0,40.148,40.1629,40.148,40.148,1600.0
2014-09-02 11:30:00,53.82,53.85,53.82,53.85,3500.0,40.1629,40.1853,40.1629,40.1853,3500.0
2014-09-02 11:35:00,53.87,53.87,53.85,53.87,5200.0,40.2002,40.2002,40.1853,40.2002,5200.0
2014-09-02 11:40:00,53.87,53.9,53.86,53.89,6700.0,40.2002,40.2226,40.1927,40.2151,6700.0
2014-09-02 11:45:00,53.89,53.89,53.84,53.85,11000.0,40.2151,40.2151,40.1778,40.1853,11000.0
2014-09-02 11:50:00,53.84,53.84,53.82,53.82,3000.0,40.1778,40.1778,40.1629,40.1629,3000.0
2014-09-02 11:55:00,53.83,53.84,53.83,53.83,3600.0,40.1704,40.1778,40.1704,40.1704,3600.0
2014-09-02 12:00:00,53.84,53.85,53.83,53.85,3100.0,40.1778,40.1853,40.1704,40.1853,3100.0
2014-09-02 12:05:00,53.85,53.86,53.85,53.86,9100.0,40.1853,40.1927,40.1853,40.1927,9100.0
2014-09-02 12:10:00,53.86,53.88,53.86,53.87,13400.0,40.1927,40.2077,40.1927,40.2002,13400.0
2014-09-02 12:15:00,53.87,53.88,53.87,53.88,10000.0,40.2002,40.2077,40.2002,40.2077,10000.0
2014-09-02 12:20:00,53.88,53.91,53.88,53.9,14100.0,40.2077,40.2301,40.2077,40.2226,14100.0
2014-09-02 12:25:00,53.91,53.91,53.88,53.88,24300.0,40.2301,40.2301,40.2077,40.2077,24300.0
2014-09-02 12:30:00,53.89,53.89,53.85,53.85,3800.0,40.2151,40.2151,40.1853,40.1853,3800.0
2014-09-02 12:35:00,53.86,53.87,53.86,53.86,7400.0,40.1927,40.2002,40.1927,40.1927,7400.0
2014-09-02 12:40:00,53.87,53.87,53.82,53.82,32400.0,40.2002,40.2002,40.1629,40.1629,32400.0
2014-09-02 12:45:00,53.82,53.83,53.8,53.82,4700.0,40.1629,40.1704,40.148,40.1629,4700.0
2014-09-02 12:50:00,53.83,53.83,53.82,53.82,23600.0,40.1704,40.1704,40.1629,40.1629,23600.0
2014-09-02 12:55:00,53.81,53.82,53.8,53.8,28600.0,40.1554,40.1629,40.148,40.148,28600.0
2014-09-02 13:00:00,53.81,53.82,53.8,53.82,44300.0,40.1554,40.1629,40.148,40.1629,44300.0
2014-09-02 13:05:00,53.81,53.85,53.8,53.85,11800.0,40.1554,40.1853,40.148,40.1853,11800.0
2014-09-02 13:10:00,53.86,53.86,53.85,53.85,16100.0,40.1927,40.1927,40.1853,40.1853,16100.0
2014-09-02 13:15:00,53.85,53.86,53.85,53.85,5600.0,40.1853,40.1927,40.1853,40.1853,5600.0
2014-09-02 13:20:00,53.85,53.85,53.83,53.84,9600.0,40.1853,40.1853,40.1704,40.1778,9600.0
2014-09-02 13:25:00,53.84,53.84,53.82,53.83,18600.0,40.1778,40.1778,40.1629,40.1704,18600.0
2014-09-02 13:30:00,53.85,53.85,53.84,53.84,14800.0,40.1853,40.1853,40.1778,40.1778,14800.0
2014-09-02 13:35:00,53.84,53.86,53.82,53.86,11800.0,40.1778,40.1927,40.1629,40.1927,11800.0
2014-09-02 13:40:00,53.86,53.86,53.84,53.84,22900.0,40.1927,40.1927,40.1778,40.1778,22900.0
2014-09-02 13:45:00,53.85,53.87,53.85,53.87,6900.0,40.1853,40.2002,40.1853,40.2002,6900.0
2014-09-02 13:50:00,53.86,53.87,53.85,53.85,40700.0,40.1927,40.2002,40.1853,40.1853,40700.0
2014-09-02 13:55:00,53.88,53.9,53.88,53.9,63000.0,40.2077,40.2226,40.2077,40.2226,63000.0
2014-09-02 14:00:00,53.89,53.89,53.87,53.87,13300.0,40.2151,40.2151,40.2002,40.2002,13300.0
2014-09-02 14:05:00,53.89,53.91,53.89,53.9,1200.0,40.2151,40.2301,40.2151,40.2226,1200.0
2014-09-02 14:10:00,53.91,53.93,53.91,53.91,25300.0,40.2301,40.245,40.2301,40.2301,25300.0
2014-09-02 14:15:00,53.91,53.92,53.91,53.92,14600.0,40.2301,40.2375,40.2301,40.2375,14600.0
2014-09-02 14:20:00,53.92,53.93,53.92,53.93,10600.0,40.2375,40.245,40.2375,40.245,10600.0
2014-09-02 14:25:00,53.93,53.93,53.9,53.92,29500.0,40.245,40.245,40.2226,40.2375,29500.0
2014-09-02 14:30:00,53.91,53.92,53.89,53.89,17500.0,40.2301,40.2375,40.2151,40.2151,17500.0
2014-09-02 14:35:00,53.89,53.89,53.87,53.89,13900.0,40.2151,40.2151,40.2002,40.2151,13900.0
2014-09-02 14:40:00,53.89,53.91,53.88,53.91,12800.0,40.2151,40.2301,40.2077,40.2301,12800.0
2014-09-02 14:45:00,53.9,53.91,53.9,53.9,20500.0,40.2226,40.2301,40.2226,40.2226,20500.0
2014-09-02 14:50:00,53.91,53.93,53.9,53.91,46600.0,40.2301,40.245,40.2226,40.2301,46600.0
2014-09-02 14:55:00,53.91,53.93,53.91,53.92,13200.0,40.2301,40.245,40.2301,40.2375,13200.0
2014-09-02 15:00:00,53.92,53.92,53.9,53.9,1800.0,40.2375,40.2375,40.2226,40.2226,1800.0
2014-09-02 15:05:00,53.89,53.9,53.89,53.9,17000.0,40.2151,40.2226,40.2151,40.2226,17000.0
2014-09-02 15:10:00,53.9,53.9,53.89,53.89,17500.0,40.2226,40.2226,40.2151,40.2151,17500.0
2014-09-02 15:15:00,53.89,53.91,53.88,53.91,16700.0,40.2151,40.2301,40.2077,40.2301,16700.0
2014-09-02 15:20:00,53.91,53.91,53.89,53.9,11900.0,40.2301,40.2301,40.2151,40.2226,11900.0
2014-09-02 15:25:00,53.9,53.91,53.89,53.9,17700.0,40.2226,40.2301,40.2151,40.2226,17700.0
2014-09-02 15:30:00,53.89,53.9,53.88,53.89,11400.0,40.2151,40.2226,40.2077,40.2151,11400.0
2014-09-02 15:35:00,53.88,53.9,53.88,53.9,58100.0,40.2077,40.2226,40.2077,40.2226,58100.0
2014-09-02 15:40:00,53.9,53.92,53.9,53.92,22300.0,40.2226,40.2375,40.2226,40.2375,22300.0
2014-09-02 15:45:00,53.92,53.93,53.91,53.93,57400.0,40.2375,40.245,40.2301,40.245,57400.0
2014-09-02 15:50:00,53.93,53.95,53.92,53.93,131300.0,40.245,40.2599,40.2375,40.245,131300.0
2014-09-02 15:55:00,53.93,53.95,53.92,53.92,117200.0,40.245,40.2599,40.2375,40.2375,117200.0
2014-09-03 09:30:00,54.77,54.8,54.77,54.77,36100.0,40.8718,40.8942,40.8718,40.8718,36100.0
2014-09-03 09:35:00,54.78,54.78,54.64,54.64,11800.0,40.8793,40.8793,40.7748,40.7748,11800.0
2014-09-03 09:40:00,54.64,54.67,54.63,54.66,2600.0,40.7748,40.7972,40.7673,40.7897,2600.0
2014-09-03 09:45:00,54.67,54.68,54.65,54.66,7800.0,40.7972,40.8047,40.7823,40.7897,7800.0
2014-09-03 09:50:00,54.64,54.67,54.64,54.67,7200.0,40.7748,40.7972,40.7748,40.7972,7200.0
2014-09-03 09:55:00,54.66,54.66,54.66,54.66,400.0,40.7897,40.7897,40.7897,40.7897,400.0
2014-09-03 10:00:00,54.67,54.72,54.67,54.72,3300.0,40.7972,40.8345,40.7972,40.8345,3300.0
2014-09-03 10:05:00,54.73,54.73,54.72,54.72,7100.0,40.842,40.842,40.8345,40.8345,7100.0
2014-09-03 10:10:00,54.72,54.75,54.72,54.73,37600.0,40.8345,40.8569,40.8345,40.842,37600.0
2014-09-03 10:15:00,54.75,54.75,54.7,54.7,12200.0,40.8569,40.8569,40.8196,40.8196,12200.0
2014-09-03 10:20:00,54.7,54.7,54.64,54.66,900.0,40.8196,40.8196,40.7748,40.7897,900.0
2014-09-03 10:25:00,54.64,54.65,54.63,54.65,500.0,40.7748,40.7823,40.7673,40.7823,500.0
2014-09-03 10:30:00,54.65,54.66,54.63,54.64,13300.0,40.7823,40.7897,40.7673,40.7748,13300.0
2014-09-03 10:35:00,54.63,54.64,54.63,54.64,900.0,40.7673,40.7748,40.7673,40.7748,900.0
2014-09-03 10:40:00,54.65,54.66,54.64,54.64,2100.0,40.7823,40.7897,40.7748,40.7748,2100.0
2014-09-03 10:45:00,54.64,54.64,54.6,54.6,15600.0,40.7748,40.7748,40.745,40.745,15600.0
2014-09-03 10:50:00,54.61,54.63,54.61,54.63,700.0,40.7524,40.7673,40.7524,40.7673,700.0
2014-09-03 10:55:00,54.63,54.63,54.62,54.62,500.0,40.7673,40.7673,40.7599,40.7599,500.0
2014-09-03 11:00:00,54.63,54.65,54.63,54.63,2400.0,40.7673,40.7823,40.7673,40.7673,2400.0
2014-09-03 11:05:00,54.62,54.65,54.62,54.65,28500.0,40.7599,40.7823,40.7599,40.7823,28500.0
2014-09-03 11:10:00,54.65,54.65,54.63,54.63,2700.0,40.7823,40.7823,40.7673,40.7673,2700.0
2014-09-03 11:15:00,54.61,54.63,54.61,54.63,500.0,40.7524,40.7673,40.7524,40.7673,500.0
2014-09-03 11:20:00,54.62,54.64,54.6,54.61,17000.0,40.7599,40.7748,40.745,40.7524,17000.0
2014-09-03 11:25:00,54.63,54.63,54.57,54.57,5600.0,40.7673,40.7673,40.7226,40.7226,5600.0
2014-09-03 11:30:00,54.56,54.56,54.56,54.56,600.0,40.7151,40.7151,40.7151,40.7151,600.0
2014-09-03 11:35:00,54.55,54.57,54.55,54.56,5500.0,40.7076,40.7226,40.7076,40.7151,5500.0
2014-09-03 11:40:00,54.55,54.56,54.52,54.52,8500.0,40.7076,40.7151,40.6853,40.6853,8500.0
2014-09-03 11:45:00,54.52,54.52,54.52,54.52,500.0,40.6853,40.6853,40.6853,40.6853,500.0
2014-09-03 11:50:00,54.53,54.55,54.53,54.55,3400.0,40.6927,40.7076,40.6927,40.7076,3400.0
2014-09-03 11:55:00,54.54,54.54,54.52,54.52,3000.0,40.7002,40.7002,40.6853,40.6853,3000.0
2014-09-03 12:00:00,54.52,54.52,54.51,54.51,74900.0,40.6853,40.6853,40.6778,40.6778,74900.0
2014-09-03 12:05:00,54.52,54.52,54.51,54.52,2900.0,40.6853,40.6853,40.6778,40.6853,2900.0
2014-09-03 12:10:00,54.53,54.58,54.53,54.57,12600.0,40.6927,40.73,40.6927,40.7226,12600.0
2014-09-03 12:15:00,54.57,54.57,54.56,54.56,2200.0,40.7226,40.7226,40.7151,40.7151,2200.0
2014-09-03 12:20:00,54.56,54.57,54.54,54.54,5100.0,40.7151,40.7226,40.7002,40.7002,5100.0
2014-09-03 12:25:00,54.57,54.57,54.56,54.56,1500.0,40.7226,40.7226,40.7151,40.7151,1500.0
2014-09-03 12:30:00,54.56,54.56,54.54,54.55,8600.0,40.7151,40.7151,40.7002,40.7076,8600.0
2014-09-03 12:35:00,54.55,54.55,54.54,54.54,300.0,40.7076,40.7076,40.7002,40.7002,300.0
2014-09-03 12:40:00,54.56,54.58,54.56,54.58,6100.0,40.7151,40.73,40.7151,40.73,6100.0
2014-09-03 12:45:00,54.57,54.57,54.57,54.57,100.0,40.7226,40.7226,40.7226,40.7226,100.0
2014-09-03 12:50:00,54.55,54.55,54.55,54.55,3400.0,40.7076,40.7076,40.7076,40.7076,3400.0
2014-09-03 12:55:00,54.55,54.56,54.55,54.56,400.0,40.7076,40.7151,40.7076,40.7151,400.0
2014-09-03 13:00:00,54.57,54.57,54.54,54.55,19900.0,40.7226,40.7226,40.7002,40.7076,19900.0
2014-09-03 13:05:00,54.56,54.57,54.54,54.57,500.0,40.7151,40.7226,40.7002,40.7226,500.0
2014-09-03 13:10:00,54.57,54.58,54.55,54.58,3500.0,40.7226,40.73,40.7076,40.73,3500.0
2014-09-03 13:15:00,54.59,54.59,54.57,54.57,1100.0,40.7375,40.7375,40.7226,40.7226,1100.0
2014-09-03 13:20:00,54.59,54.59,54.59,54.59,700.0,40.7375,40.7375,40.7375,40.7375,700.0
2014-09-03 13:25:00,54.59,54.62,54.59,54.62,3700.0,40.7375,40.7599,40.7375,40.7599,3700.0
2014-09-03 13:30:00,54.62,54.63,54.62,54.63,400.0,40.7599,40.7673,40.7599,40.7673,400.0
2014-09-03 13:35:00,54.63,54.64,54.62,54.64,5200.0,40.7673,40.7748,40.7599,40.7748,5200.0
2014-09-03 13:40:00,54.63,54.63,54.59,54.6,3500.0,40.7673,40.7673,40.7375,40.745,3500.0
2014-09-03 13:45:00,54.58,54.58,54.57,54.57,3200.0,40.73,40.73,40.7226,40.7226,3200.0
2014-09-03 13:50:00,54.56,54.57,54.56,54.57,600.0,40.7151,40.7226,40.7151,40.7226,600.0
2014-09-03 13:55:00,54.57,54.58,54.57,54.58,2300.0,40.7226,40.73,40.7226,40.73,2300.0
2014-09-03 14:00:00,54.57,54.59,54.57,54.59,6100.0,40.7226,40.7375,40.7226,40.7375,6100.0
2014-09-03 14:05:00,54.58,54.6,54.58,54.6,6700.0,40.73,40.745,40.73,40.745,6700.0
2014-09-03 14:10:00,54.59,54.6,54.58,54.58,3100.0,40.7375,40.745,40.73,40.73,3100.0
2014-09-03 14:15:00,54.58,54.58,54.56,54.56,2900.0,40.73,40.73,40.7151,40.7151,2900.0
2014-09-03 14:20:00,54.56,54.6,54.56,54.6,6400.0,40.7151,40.745,40.7151,40.745,6400.0
2014-09-03 14:25:00,54.6,54.6,54.57,54.58,2900.0,40.745,40.745,40.7226,40.73,2900.0
2014-09-03 14:30:00,54.59,54.6,54.59,54.6,1400.0,40.7375,40.745,40.7375,40.745,1400.0
2014-09-03 14:35:00,54.58,54.59,54.57,54.59,1300.0,40.73,40.7375,40.7226,40.7375,1300.0
2014-09-03 14:40:00,54.57,54.59,54.57,54.57,700.0,40.7226,40.7375,40.7226,40.7226,700.0
2014-09-03 14:45:00,54.57,54.59,54.57,54.59,1900.0,40.7226,40.7375,40.7226,40.7375,1900.0
2014-09-03 14:50:00,54.58,54.6,54.57,54.6,5300.0,40.73,40.745,40.7226,40.745,5300.0
2014-09-03 14:55:00,54.59,54.6,54.58,54.58,4300.0,40.7375,40.745,40.73,40.73,4300.0
2014-09-03 15:00:00,54.57,54.57,54.54,54.57,6200.0,40.7226,40.7226,40.7002,40.7226,6200.0
2014-09-03 15:05:00,54.56,54.57,54.55,54.56,2700.0,40.7151,40.7226,40.7076,40.7151,2700.0
2014-09-03 15:10:00,54.59,54.6,54.57,54.59,6700.0,40.7375,40.745,40.7226,40.7375,6700.0
2014-09-03 15:15:00,54.59,54.61,54.59,54.61,1600.0,40.7375,40.7524,40.7375,40.7524,1600.0
2014-09-03 15:20:00,54.61,54.61,54.59,54.6,10800.0,40.7524,40.7524,40.7375,40.745,10800.0
2014-09-03 15:25:00,54.6,54.61,54.6,54.61,3100.0,40.745,40.7524,40.745,40.7524,3100.0
2014-09-03 15:30:00,54.6,54.61,54.59,54.61,13900.0,40.745,40.7524,40.7375,40.7524,13900.0
2014-09-03 15:35:00,54.62,54.63,54.61,54.61,75000.0,40.7599,40.7673,40.7524,40.7524,75000.0
2014-09-03 15:40:00,54.62,54.64,54.61,54.63,11900.0,40.7599,40.7748,40.7524,40.7673,11900.0
2014-09-03 15:45:00,54.62,54.63,54.61,54.62,13800.0,40.7599,40.7673,40.7524,40.7599,13800.0
2014-09-03 15:50:00,54.62,54.62,54.6,54.6,214400.0,40.7599,40.7599,40.745,40.745,214400.0
2014-09-03 15:55:00,54.61,54.63,54.59,54.61,28100.0,40.7524,40.7673,40.7375,40.7524,28100.0
2014-09-04 09:30:00,54.78,54.78,54.64,54.71,36100.0,40.8793,40.8793,40.7748,40.827,36100.0
2014-09-04 09:35:00,54.7,54.73,54.69,54.73,9000.0,40.8196,40.842,40.8121,40.842,9000.0
2014-09-04 09:40:00,54.73,54.79,54.73,54.79,8700.0,40.842,40.8867,40.842,40.8867,8700.0
2014-09-04 09:45:00,54.78,54.8,54.76,54.77,22800.0,40.8793,40.8942,40.8644,40.8718,22800.0
2014-09-04 09:50:00,54.77,54.8,54.77,54.79,10500.0,40.8718,40.8942,40.8718,40.8867,10500.0
2014-09-04 09:55:00,54.79,54.79,54.78,54.79,2900.0,40.8867,40.8867,40.8793,40.8867,2900.0
2014-09-04 10:00:00,54.8,54.81,54.79,54.8,20400.0,40.8942,40.9017,40.8867,40.8942,20400.0
2014-09-04 10:05:00,54.8,54.81,54.8,54.81,2900.0,40.8942,40.9017,40.8942,40.9017,2900.0
2014-09-04 10:10:00,54.82,54.85,54.82,54.85,5000.0,40.9091,40.9315,40.9091,40.9315,5000.0
2014-09-04 10:15:00,54.85,54.85,54.82,54.82,2900.0,40.9315,40.9315,40.9091,40.9091,2900.0
2014-09-04 10:20:00,54.82,54.82,54.8,54.81,3400.0,40.9091,40.9091,40.8942,40.9017,3400.0
2014-09-04 10:25:00,54.83,54.83,54.8,54.81,3200.0,40.9166,40.9166,40.8942,40.9017,3200.0
2014-09-04 10:30:00,54.82,54.82,54.79,54.79,21500.0,40.9091,40.9091,40.8867,40.8867,21500.0
2014-09-04 10:35:00,54.79,54.79,54.76,54.76,3400.0,40.8867,40.8867,40.8644,40.8644,3400.0
2014-09-04 10:40:00,54.77,54.81,54.76,54.81,21300.0,40.8718,40.9017,40.8644,40.9017,21300.0
2014-09-04 10:45:00,54.81,54.81,54.79,54.8,8500.0,40.9017,40.9017,40.8867,40.8942,8500.0
2014-09-04 10:50:00,54.8,54.82,54.8,54.8,25200.0,40.8942,40.9091,40.8942,40.8942,25200.0
2014-09-04 10:55:00,54.8,54.81,54.77,54.77,62100.0,40.8942,40.9017,40.8718,40.8718,62100.0
2014-09-04 11:00:00,54.77,54.78,54.75,54.75,2700.0,40.8718,40.8793,40.8569,40.8569,2700.0
2014-09-04 11:05:00,54.76,54.76,54.74,54.74,8500.0,40.8644,40.8644,40.8494,40.8494,8500.0
2014-09-04 11:10:00,54.75,54.75,54.72,54.73,4400.0,40.8569,40.8569,40.8345,40.842,4400.0
2014-09-04 11:15:00,54.73,54.73,54.71,54.71,1000.0,40.842,40.842,40.827,40.827,1000.0
2014-09-04 11:20:00,54.71,54.72,54.69,54.7,1600.0,40.827,40.8345,40.8121,40.8196,1600.0
2014-09-04 11:25:00,54.71,54.73,54.7,54.71,3400.0,40.827,40.842,40.8196,40.827,3400.0
2014-09-04 11:30:00,54.69,54.71,54.69,54.69,2900.0,40.8121,40.827,40.8121,40.8121,2900.0
2014-09-04 11:35:00,54.7,54.71,54.69,54.71,2700.0,40.8196,40.827,40.8121,40.827,2700.0
2014-09-04 11:40:00,54.71,54.72,54.69,54.69,22700.0,40.827,40.8345,40.8121,40.8121,22700.0
2014-09-04 11:45:00,54.7,54.7,54.69,54.7,3900.0,40.8196,40.8196,40.8121,40.8196,3900.0
2014-09-04 11:50:00,54.72,54.72,54.71,54.71,1200.0,40.8345,40.8345,40.827,40.827,1200.0
2014-09-04 11:55:00,54.72,54.72,54.71,54.71,500.0,40.8345,40.8345,40.827,40.827,500.0
2014-09-04 12:00:00,54.71,54.71,54.7,54.71,3300.0,40.827,40.827,40.8196,40.827,3300.0
2014-09-04 12:05:00,54.71,54.71,54.7,54.7,2300.0,40.827,40.827,40.8196,40.8196,2300.0
2014-09-04 12:10:00,54.7,54.71,54.66,54.66,29100.0,40.8196,40.827,40.7897,40.7897,29100.0
2014-09-04 12:15:00,54.67,54.67,54.64,54.64,11700.0,40.7972,40.7972,40.7748,40.7748,11700.0
2014-09-04 12:20:00,54.65,54.65,54.63,54.64,15900.0,40.7823,40.7823,40.7673,40.7748,15900.0
2014-09-04 12:25:00,54.62,54.63,54.59,54.61,10600.0,40.7599,40.7673,40.7375,40.7524,10600.0
2014-09-04 12:30:00,54.61,54.63,54.61,54.63,5800.0,40.7524,40.7673,40.7524,40.7673,5800.0
2014-09-04 12:35:00,54.63,54.65,54.63,54.64,3000.0,40.7673,40.7823,40.7673,40.7748,3000.0
2014-09-04 12:40:00,54.63,54.64,54.62,54.64,900.0,40.7673,40.7748,40.7599,40.7748,900.0
2014-09-04 12:45:00,54.63,54.64,54.62,54.64,4000.0,40.7673,40.7748,40.7599,40.7748,4000.0
2014-09-04 12:50:00,54.63,54.65,54.63,54.64,1500.0,40.7673,40.7823,40.7673,40.7748,1500.0
2014-09-04 12:55:00,54.64,54.64,54.63,54.63,9100.0,40.7748,40.7748,40.7673,40.7673,9100.0
2014-09-04 13:00:00,54.62,54.65,54.62,54.64,700.0,40.7599,40.7823,40.7599,40.7748,700.0
2014-09-04 13:05:00,54.65,54.65,54.64,54.64,200.0,40.7823,40.7823,40.7748,40.7748,200.0
2014-09-04 13:10:00,54.65,54.65,54.63,54.63,53100.0,40.7823,40.7823,40.7673,40.7673,53100.0
2014-09-04 13:15:00,54.65,54.65,54.62,54.63,7000.0,40.7823,40.7823,40.7599,40.7673,7000.0
2014-09-04 13:20:00,54.64,54.65,54.62,54.63,3800.0,40.7748,40.7823,40.7599,40.7673,3800.0
2014-09-04 13:25:00,54.65,54.65,54.63,54.63,1200.0,40.7823,40.7823,40.7673,40.7673,1200.0
2014-09-04 13:30:00,54.61,54.62,54.61,54.61,6300.0,40.7524,40.7599,40.7524,40.7524,6300.0
2014-09-04 13:35:00,54.6,54.61,54.6,54.6,2500.0,40.745,40.7524,40.745,40.745,2500.0
2014-09-04 13:40:00,54.59,54.61,54.59,54.6,106500.0,40.7375,40.7524,40.7375,40.745,106500.0
2014-09-04 13:45:00,54.59,54.6,54.58,54.6,2100.0,40.7375,40.745,40.73,40.745,2100.0
2014-09-04 13:50:00,54.6,54.6,54.58,54.58,3700.0,40.745,40.745,40.73,40.73,3700.0
2014-09-04 13:55:00,54.59,54.6,54.58,54.59,1100.0,40.7375,40.745,40.73,40.7375,1100.0
2014-09-04 14:00:00,54.6,54.62,54.6,54.62,2200.0,40.745,40.7599,40.745,40.7599,2200.0
2014-09-04 14:05:00,54.62,54.62,54.61,54.61,38800.0,40.7599,40.7599,40.7524,40.7524,38800.0
2014-09-04 14:10:00,54.61,54.61,54.59,54.6,10300.0,40.7524,40.7524,40.7375,40.745,10300.0
2014-09-04 14:15:00,54.6,54.61,54.6,54.6,15400.0,40.745,40.7524,40.745,40.745,15400.0
2014-09-04 14:20:00,54.61,54.61,54.59,54.59,1600.0,40.7524,40.7524,40.7375,40.7375,1600.0
2014-09-04 14:25:00,54.59,54.6,54.58,54.59,9800.0,40.7375,40.745,40.73,40.7375,9800.0
2014-09-04 14:30:00,54.58,54.58,54.57,54.57,2100.0,40.73,40.73,40.7226,40.7226,2100.0
2014-09-04 14:35:00,54.56,54.57,54.56,54.56,3400.0,40.7151,40.7226,40.7151,40.7151,3400.0
2014-09-04 14:40:00,54.56,54.58,54.56,54.58,1100.0,40.7151,40.73,40.7151,40.73,1100.0
2014-09-04 14:45:00,54.57,54.57,54.55,54.55,2000.0,40.7226,40.7226,40.7076,40.7076,2000.0
2014-09-04 14:50:00,54.53,54.56,54.53,54.55,10300.0,40.6927,40.7151,40.6927,40.7076,10300.0
2014-09-04 14:55:00,54.55,54.56,54.5,54.5,8300.0,40.7076,40.7151,40.6703,40.6703,8300.0
2014-09-04 15:00:00,54.5,54.51,54.49,54.5,8500.0,40.6703,40.6778,40.6629,40.6703,8500.0
2014-09-04 15:05:00,54.5,54.5,54.46,54.46,5400.0,40.6703,40.6703,40.6405,40.6405,5400.0
2014-09-04 15:10:00,54.45,54.45,54.44,54.44,1000.0,40.633,40.633,40.6256,40.6256,1000.0
2014-09-04 15:15:00,54.45,54.46,54.42,54.43,2200.0,40.633,40.6405,40.6106,40.6181,2200.0
2014-09-04 15:20:00,54.39,54.42,54.39,54.39,6300.0,40.5882,40.6106,40.5882,40.5882,6300.0
2014-09-04 15:25:00,54.39,54.42,54.39,54.41,6500.0,40.5882,40.6106,40.5882,40.6032,6500.0
2014-09-04 15:30:00,54.42,54.42,54.4,54.4,23400.0,40.6106,40.6106,40.5957,40.5957,23400.0
2014-09-04 15:35:00,54.4,54.41,54.37,54.37,18300.0,40.5957,40.6032,40.5733,40.5733,18300.0
2014-09-04 15:40:00,54.37,54.37,54.32,54.33,89800.0,40.5733,40.5733,40.536,40.5435,89800.0
2014-09-04 15:45:00,54.34,54.37,54.34,54.37,3100.0,40.5509,40.5733,40.5509,40.5733,3100.0
2014-09-04 15:50:00,54.37,54.37,54.36,54.36,4200.0,40.5733,40.5733,40.5659,40.5659,4200.0
2014-09-04 15:55:00,54.39,54.44,54.39,54.44,19000.0,40.5882,40.6256,40.5882,40.6256,19000.0
2014-09-05 09:30:00,54.6,54.64,54.58,54.62,28600.0,40.745,40.7748,40.73,40.7599,28600.0
2014-09-05 09:35:00,54.63,54.63,54.57,54.6,11400.0,40.7673,40.7673,40.7226,40.745,11400.0
2014-09-05 09:40:00,54.59,54.61,54.57,54.61,34000.0,40.7375,40.7524,40.7226,40.7524,34000.0
2014-09-05 09:45:00,54.62,54.67,54.62,54.65,16800.0,40.7599,40.7972,40.7599,40.7823,16800.0
2014-09-05 09:50:00,54.65,54.66,54.62,54.62,12300.0,40.7823,40.7897,40.7599,40.7599,12300.0
2014-09-05 09:55:00,54.63,54.64,54.6,54.61,11700.0,40.7673,40.7748,40.745,40.7524,11700.0
2014-09-05 10:00:00,54.61,54.62,54.58,54.58,7400.0,40.7524,40.7599,40.73,40.73,7400.0
2014-09-05 10:05:00,54.58,54.58,54.57,54.57,7000.0,40.73,40.73,40.7226,40.7226,7000.0
2014-09-05 10:10:00,54.59,54.59,54.55,54.55,7200.0,40.7375,40.7375,40.7076,40.7076,7200.0
2014-09-05 10:15:00,54.54,54.54,54.51,54.51,12800.0,40.7002,40.7002,40.6778,40.6778,12800.0
2014-09-05 10:20:00,54.52,54.55,54.52,54.53,11600.0,40.6853,40.7076,40.6853,40.6927,11600.0
2014-09-05 10:25:00,54.53,54.53,54.52,54.53,13300.0,40.6927,40.6927,40.6853,40.6927,13300.0
2014-09-05 10:30:00,54.53,54.53,54.49,54.52,11300.0,40.6927,40.6927,40.6629,40.6853,11300.0
2014-09-05 10:35:00,54.51,54.51,54.44,54.44,34300.0,40.6778,40.6778,40.6256,40.6256,34300.0
2014-09-05 10:40:00,54.42,54.45,54.42,54.45,10400.0,40.6106,40.633,40.6106,40.633,10400.0
2014-09-05 10:45:00,54.46,54.48,54.44,54.44,3800.0,40.6405,40.6554,40.6256,40.6256,3800.0
2014-09-05 10:50:00,54.46,54.5,54.46,54.5,6700.0,40.6405,40.6703,40.6405,40.6703,6700.0
2014-09-05 10:55:00,54.5,54.5,54.49,54.49,9400.0,40.6703,40.6703,40.6629,40.6629,9400.0
2014-09-05 11:00:00,54.49,54.53,54.48,54.53,4800.0,40.6629,40.6927,40.6554,40.6927,4800.0
2014-09-05 11:05:00,54.52,54.54,54.51,54.54,13100.0,40.6853,40.7002,40.6778,40.7002,13100.0
2014-09-05 11:10:00,54.54,54.54,54.5,54.5,9900.0,40.7002,40.7002,40.6703,40.6703,9900.0
2014-09-05 11:15:00,54.5,54.53,54.5,54.53,10200.0,40.6703,40.6927,40.6703,40.6927,10200.0
2014-09-05 11:20:00,54.54,54.54,54.52,54.54,6800.0,40.7002,40.7002,40.6853,40.7002,6800.0
2014-09-05 11:25:00,54.54,54.55,54.54,54.55,8400.0,40.7002,40.7076,40.7002,40.7076,8400.0
2014-09-05 11:30:00,54.56,54.57,54.54,54.54,8100.0,40.7151,40.7226,40.7002,40.7002,8100.0
2014-09-05 11:35:00,54.55,54.55,54.54,54.55,9300.0,40.7076,40.7076,40.7002,40.7076,9300.0
2014-09-05 11:40:00,54.55,54.59,54.55,54.58,8900.0,40.7076,40.7375,40.7076,40.73,8900.0
2014-09-05 11:45:00,54.58,54.6,54.58,54.59,5400.0,40.73,40.745,40.73,40.7375,5400.0
2014-09-05 11:50:00,54.59,54.61,54.59,54.61,6900.0,40.7375,40.7524,40.7375,40.7524,6900.0
2014-09-05 11:55:00,54.62,54.63,54.6,54.61,11300.0,40.7599,40.7673,40.745,40.7524,11300.0
2014-09-05 12:00:00,54.6,54.6,54.57,54.58,9900.0,40.745,40.745,40.7226,40.73,9900.0
2014-09-05 12:05:00,54.58,54.58,54.57,54.57,19200.0,40.73,40.73,40.7226,40.7226,19200.0
2014-09-05 12:10:00,54.57,54.59,54.56,54.59,11100.0,40.7226,40.7375,40.7151,40.7375,11100.0
2014-09-05 12:15:00,54.6,54.61,54.58,54.58,6200.0,40.745,40.7524,40.73,40.73,6200.0
2014-09-05 12:20:00,54.61,54.61,54.59,54.6,5100.0,40.7524,40.7524,40.7375,40.745,5100.0
2014-09-05 12:25:00,54.6,54.62,54.6,54.61,16300.0,40.745,40.7599,40.745,40.7524,16300.0
2014-09-05 12:30:00,54.62,54.66,54.62,54.65,20600.0,40.7599,40.7897,40.7599,40.7823,20600.0
2014-09-05 12:35:00,54.65,54.65,54.64,54.64,5100.0,40.7823,40.7823,40.7748,40.7748,5100.0
2014-09-05 12:40:00,54.67,54.71,54.66,54.71,7200.0,40.7972,40.827,40.7897,40.827,7200.0
2014-09-05 12:45:00,54.7,54.71,54.69,54.71,5100.0,40.8196,40.827,40.8121,40.827,5100.0
2014-09-05 12:50:00,54.7,54.71,54.7,54.7,4900.0,40.8196,40.827,40.8196,40.8196,4900.0
2014-09-05 12:55:00,54.7,54.7,54.69,54.7,9500.0,40.8196,40.8196,40.8121,40.8196,9500.0
2014-09-05 13:00:00,54.68,54.71,54.68,54.69,6500.0,40.8047,40.827,40.8047,40.8121,6500.0
2014-09-05 13:05:00,54.69,54.73,54.69,54.73,6200.0,40.8121,40.842,40.8121,40.842,6200.0
2014-09-05 13:10:00,54.73,54.75,54.73,54.73,6400.0,40.842,40.8569,40.842,40.842,6400.0
2014-09-05 13:15:00,54.73,54.75,54.72,54.75,211400.0,40.842,40.8569,40.8345,40.8569,211400.0
2014-09-05 13:20:00,54.76,54.78,54.76,54.76,56100.0,40.8644,40.8793,40.8644,40.8644,56100.0
2014-09-05 13:25:00,54.76,54.76,54.75,54.75,8000.0,40.8644,40.8644,40.8569,40.8569,8000.0
2014-09-05 13:30:00,54.75,54.76,54.75,54.76,5600.0,40.8569,40.8644,40.8569,40.8644,5600.0
2014-09-05 13:35:00,54.76,54.76,54.75,54.76,3800.0,40.8644,40.8644,40.8569,40.8644,3800.0
2014-09-05 13:40:00,54.76,54.76,54.73,54.73,7500.0,40.8644,40.8644,40.842,40.842,7500.0
2014-09-05 13:45:00,54.73,54.73,54.7,54.7,5400.0,40.842,40.842,40.8196,40.8196,5400.0
2014-09-05 13:50:00,54.71,54.71,54.69,54.7,5400.0,40.827,40.827,40.8121,40.8196,5400.0
2014-09-05 13:55:00,54.7,54.7,54.69,54.7,5100.0,40.8196,40.8196,40.8121,40.8196,5100.0
2014-09-05 14:00:00,54.7,54.73,54.7,54.73,8700.0,40.8196,40.842,40.8196,40.842,8700.0
2014-09-05 14:05:00,54.73,54.74,54.71,54.71,9600.0,40.842,40.8494,40.827,40.827,9600.0
2014-09-05 14:10:00,54.71,54.73,54.7,54.73,5900.0,40.827,40.842,40.8196,40.842,5900.0
2014-09-05 14:15:00,54.73,54.73,54.72,54.72,4100.0,40.842,40.842,40.8345,40.8345,4100.0
2014-09-05 14:20:00,54.73,54.73,54.72,54.73,5300.0,40.842,40.842,40.8345,40.842,5300.0
2014-09-05 14:25:00,54.72,54.73,54.7,54.71,8300.0,40.8345,40.842,40.8196,40.827,8300.0
2014-09-05 14:30:00,54.72,54.72,54.71,54.72,5400.0,40.8345,40.8345,40.827,40.8345,5400.0
2014-09-05 14:35:00,54.71,54.72,54.71,54.72,8200.0,40.827,40.8345,40.827,40.8345,8200.0
2014-09-05 14:40:00,54.72,54.73,54.71,54.73,11500.0,40.8345,40.842,40.827,40.842,11500.0
2014-09-05 14:45:00,54.73,54.75,54.72,54.75,11700.0,40.842,40.8569,40.8345,40.8569,11700.0
2014-09-05 14:50:00,54.75,54.75,54.74,54.74,11500.0,40.8569,40.8569,40.8494,40.8494,11500.0
2014-09-05 14:55:00,54.75,54.76,54.74,54.75,9200.0,40.8569,40.8644,40.8494,40.8569,9200.0
2014-09-05 15:00:00,54.75,54.76,54.74,54.75,12600.0,40.8569,40.8644,40.8494,40.8569,12600.0
2014-09-05 15:05:00,54.75,54.76,54.74,54.75,8300.0,40.8569,40.8644,40.8494,40.8569,8300.0
2014-09-05 15:10:00,54.76,54.76,54.74,54.75,8300.0,40.8644,40.8644,40.8494,40.8569,8300.0
2014-09-05 15:15:00,54.75,54.75,54.74,54.75,29000.0,40.8569,40.8569,40.8494,40.8569,29000.0
2014-09-05 15:20:00,54.76,54.76,54.75,54.75,7300.0,40.8644,40.8644,40.8569,40.8569,7300.0
2014-09-05 15:25:00,54.75,54.76,54.75,54.76,23700.0,40.8569,40.8644,40.8569,40.8644,23700.0
2014-09-05 15:30:00,54.76,54.77,54.76,54.77,16900.0,40.8644,40.8718,40.8644,40.8718,16900.0
2014-09-05 15:35:00,54.77,54.79,54.77,54.79,25100.0,40.8718,40.8867,40.8718,40.8867,25100.0
2014-09-05 15:40:00,54.79,54.82,54.78,54.82,24400.0,40.8867,40.9091,40.8793,40.9091,24400.0
2014-09-05 15:45:00,54.81,54.83,54.81,54.83,56000.0,40.9017,40.9166,40.9017,40.9166,56000.0
2014-09-05 15:50:00,54.83,54.86,54.83,54.85,91800.0,40.9166,40.939,40.9166,40.9315,91800.0
2014-09-05 15:55:00,54.85,54.89,54.85,54.89,191000.0,40.9315,40.9614,40.9315,40.9614,191000.0
2014-09-08 09:30:00,54.81,54.81,54.71,54.72,95500.0,40.9017,40.9017,40.827,40.8345,95500.0
2014-09-08 09:35:00,54.72,54.73,54.7,54.71,4000.0,40.8345,40.842,40.8196,40.827,4000.0
2014-09-08 09:40:00,54.71,54.72,54.69,54.71,4500.0,40.827,40.8345,40.8121,40.827,4500.0
2014-09-08 09:45:00,54.71,54.72,54.68,54.69,5600.0,40.827,40.8345,40.8047,40.8121,5600.0
2014-09-08 09:50:00,54.68,54.69,54.67,54.69,47000.0,40.8047,40.8121,40.7972,40.8121,47000.0
2014-09-08 09:55:00,54.69,54.7,54.66,54.66,5200.0,40.8121,40.8196,40.7897,40.7897,5200.0
2014-09-08 10:00:00,54.66,54.68,54.64,54.64,3500.0,40.7897,40.8047,40.7748,40.7748,3500.0
2014-09-08 10:05:00,54.65,54.65,54.63,54.64,2300.0,40.7823,40.7823,40.7673,40.7748,2300.0
2014-09-08 10:10:00,54.62,54.62,54.61,54.62,2400.0,40.7599,40.7599,40.7524,40.7599,2400.0
2014-09-08 10:15:00,54.62,54.62,54.59,54.61,24100.0,40.7599,40.7599,40.7375,40.7524,24100.0
2014-09-08 10:20:00,54.61,54.63,54.57,54.57,271500.0,40.7524,40.7673,40.7226,40.7226,271500.0
2014-09-08 10:25:00,54.58,54.59,54.53,54.53,27100.0,40.73,40.7375,40.6927,40.6927,27100.0
2014-09-08 10:30:00,54.53,54.54,54.48,54.49,145400.0,40.6927,40.7002,40.6554,40.6629,145400.0
2014-09-08 10:35:00,54.49,54.52,54.48,54.49,138700.0,40.6629,40.6853,40.6554,40.6629,138700.0
2014-09-08 10:40:00,54.5,54.54,54.5,54.53,47500.0,40.6703,40.7002,40.6703,40.6927,47500.0
2014-09-08 10:45:00,54.53,54.59,54.52,54.57,397700.0,40.6927,40.7375,40.6853,40.7226,397700.0
2014-09-08 10:50:00,54.57,54.58,54.56,54.56,29000.0,40.7226,40.73,40.7151,40.7151,29000.0
2014-09-08 10:55:00,54.55,54.61,54.55,54.61,280200.0,40.7076,40.7524,40.7076,40.7524,280200.0
2014-09-08 11:00:00,54.6,54.62,54.58,54.6,258000.0,40.745,40.7599,40.73,40.745,258000.0
2014-09-08 11:05:00,54.59,54.6,54.58,54.58,38200.0,40.7375,40.745,40.73,40.73,38200.0
2014-09-08 11:10:00,54.58,54.6,54.58,54.58,131100.0,40.73,40.745,40.73,40.73,131100.0
2014-09-08 11:15:00,54.58,54.59,54.56,54.58,356300.0,40.73,40.7375,40.7151,40.73,356300.0
2014-09-08 11:20:00,54.59,54.62,54.59,54.62,10200.0,40.7375,40.7599,40.7375,40.7599,10200.0
2014-09-08 11:25:00,54.61,54.63,54.59,54.61,198600.0,40.7524,40.7673,40.7375,40.7524,198600.0
2014-09-08 11:30:00,54.62,54.63,54.6,54.63,36400.0,40.7599,40.7673,40.745,40.7673,36400.0
2014-09-08 11:35:00,54.64,54.67,54.64,54.66,14500.0,40.7748,40.7972,40.7748,40.7897,14500.0
2014-09-08 11:40:00,54.66,54.69,54.66,54.69,22500.0,40.7897,40.8121,40.7897,40.8121,22500.0
2014-09-08 11:45:00,54.69,54.7,54.68,54.68,8200.0,40.8121,40.8196,40.8047,40.8047,8200.0
2014-09-08 11:50:00,54.69,54.69,54.65,54.65,17800.0,40.8121,40.8121,40.7823,40.7823,17800.0
2014-09-08 11:55:00,54.65,54.65,54.64,54.64,3900.0,40.7823,40.7823,40.7748,40.7748,3900.0
2014-09-08 12:00:00,54.64,54.66,54.63,54.63,26000.0,40.7748,40.7897,40.7673,40.7673,26000.0
2014-09-08 12:05:00,54.62,54.64,54.6,54.63,24500.0,40.7599,40.7748,40.745,40.7673,24500.0
2014-09-08 12:10:00,54.64,54.64,54.61,54.63,8700.0,40.7748,40.7748,40.7524,40.7673,8700.0
2014-09-08 12:15:00,54.64,54.64,54.61,54.62,13700.0,40.7748,40.7748,40.7524,40.7599,13700.0
2014-09-08 12:20:00,54.62,54.64,54.62,54.64,72200.0,40.7599,40.7748,40.7599,40.7748,72200.0
2014-09-08 12:25:00,54.64,54.64,54.63,54.64,500.0,40.7748,40.7748,40.7673,40.7748,500.0
2014-09-08 12:30:00,54.65,54.65,54.63,54.63,4000.0,40.7823,40.7823,40.7673,40.7673,4000.0
2014-09-08 12:35:00,54.65,54.65,54.65,54.65,42900.0,40.7823,40.7823,40.7823,40.7823,42900.0
2014-09-08 12:40:00,54.66,54.66,54.65,54.66,20000.0,40.7897,40.7897,40.7823,40.7897,20000.0
2014-09-08 12:45:00,54.65,54.67,54.64,54.64,1800.0,40.7823,40.7972,40.7748,40.7748,1800.0
2014-09-08 12:50:00,54.64,54.65,54.63,54.65,103500.0,40.7748,40.7823,40.7673,40.7823,103500.0
2014-09-08 12:55:00,54.64,54.64,54.62,54.62,3700.0,40.7748,40.7748,40.7599,40.7599,3700.0
2014-09-08 13:00:00,54.62,54.63,54.6,54.61,9500.0,40.7599,40.7673,40.745,40.7524,9500.0
2014-09-08 13:05:00,54.61,54.61,54.55,54.56,124700.0,40.7524,40.7524,40.7076,40.7151,124700.0
2014-09-08 13:10:00,54.57,54.57,54.51,54.54,25700.0,40.7226,40.7226,40.6778,40.7002,25700.0
2014-09-08 13:15:00,54.54,54.54,54.42,54.42,8000.0,40.7002,40.7002,40.6106,40.6106,8000.0
2014-09-08 13:20:00,54.43,54.44,54.42,54.43,2200.0,40.6181,40.6256,40.6106,40.6181,2200.0
2014-09-08 13:25:00,54.42,54.42,54.35,54.35,8300.0,40.6106,40.6106,40.5584,40.5584,8300.0
2014-09-08 13:30:00,54.35,54.35,54.29,54.3,14200.0,40.5584,40.5584,40.5136,40.5211,14200.0
2014-09-08 13:35:00,54.29,54.34,54.29,54.34,8100.0,40.5136,40.5509,40.5136,40.5509,8100.0
2014-09-08 13:40:00,54.34,54.35,54.31,54.31,106900.0,40.5509,40.5584,40.5285,40.5285,106900.0
2014-09-08 13:45:00,54.31,54.34,54.3,54.31,24400.0,40.5285,40.5509,40.5211,40.5285,24400.0
2014-09-08 13:50:00,54.32,54.32,54.3,54.31,13400.0,40.536,40.536,40.5211,40.5285,13400.0
2014-09-08 13:55:00,54.3,54.3,54.25,54.27,62900.0,40.5211,40.5211,40.4838,40.4987,62900.0
2014-09-08 14:00:00,54.25,54.27,54.24,54.25,15400.0,40.4838,40.4987,40.4763,40.4838,15400.0
2014-09-08 14:05:00,54.24,54.28,54.24,54.27,84400.0,40.4763,40.5062,40.4763,40.4987,84400.0
2014-09-08 14:10:00,54.27,54.27,54.24,54.24,24100.0,40.4987,40.4987,40.4763,40.4763,24100.0
2014-09-08 14:15:00,54.25,54.25,54.22,54.25,7900.0,40.4838,40.4838,40.4614,40.4838,7900.0
2014-09-08 14:20:00,54.26,54.26,54.24,54.24,300.0,40.4912,40.4912,40.4763,40.4763,300.0
2014-09-08 14:25:00,54.22,54.24,54.22,54.23,2800.0,40.4614,40.4763,40.4614,40.4688,2800.0
2014-09-08 14:30:00,54.22,54.22,54.2,54.2,11100.0,40.4614,40.4614,40.4465,40.4465,11100.0
2014-09-08 14:35:00,54.2,54.24,54.2,54.2,6000.0,40.4465,40.4763,40.4465,40.4465,6000.0
2014-09-08 14:40:00,54.2,54.24,54.19,54.24,4900.0,40.4465,40.4763,40.439,40.4763,4900.0
2014-09-08 14:45:00,54.22,54.27,54.22,54.27,1900.0,40.4614,40.4987,40.4614,40.4987,1900.0
2014-09-08 14:50:00,54.26,54.29,54.26,54.29,6200.0,40.4912,40.5136,40.4912,40.5136,6200.0
2014-09-08 14:55:00,54.3,54.3,54.29,54.29,800.0,40.5211,40.5211,40.5136,40.5136,800.0
2014-09-08 15:00:00,54.3,54.34,54.3,54.33,2700.0,40.5211,40.5509,40.5211,40.5435,2700.0
2014-09-08 15:05:00,54.32,54.32,54.31,54.31,700.0,40.536,40.536,40.5285,40.5285,700.0
2014-09-08 15:10:00,54.33,54.36,54.33,54.36,2600.0,40.5435,40.5659,40.5435,40.5659,2600.0
2014-09-08 15:15:00,54.36,54.36,54.34,54.34,10900.0,40.5659,40.5659,40.5509,40.5509,10900.0
2014-09-08 15:20:00,54.35,54.35,54.3,54.3,7300.0,40.5584,40.5584,40.5211,40.5211,7300.0
2014-09-08 15:25:00,54.31,54.32,54.28,54.3,9800.0,40.5285,40.536,40.5062,40.5211,9800.0
2014-09-08 15:30:00,54.34,54.34,54.32,54.32,3000.0,40.5509,40.5509,40.536,40.536,3000.0
2014-09-08 15:35:00,54.32,54.36,54.31,54.33,1900.0,40.536,40.5659,40.5285,40.5435,1900.0
2014-09-08 15:40:00,54.35,54.35,54.31,54.31,4600.0,40.5584,40.5584,40.5285,40.5285,4600.0
2014-09-08 15:45:00,54.33,54.33,54.31,54.32,7100.0,40.5435,40.5435,40.5285,40.536,7100.0
2014-09-08 15:50:00,54.32,54.36,54.32,54.32,25800.0,40.536,40.5659,40.536,40.536,25800.0
2014-09-08 15:55:00,54.32,54.32,54.28,54.3,25000.0,40.536,40.536,40.5062,40.5211,25000.0
2014-09-09 09:30:00,54.01,54.1,53.92,53.92,14600.0,40.3047,40.3718,40.2375,40.2375,14600.0
2014-09-09 09:35:00,53.92,53.92,53.87,53.9,17500.0,40.2375,40.2375,40.2002,40.2226,17500.0
2014-09-09 09:40:00,53.91,53.92,53.85,53.88,8900.0,40.2301,40.2375,40.1853,40.2077,8900.0
2014-09-09 09:45:00,53.85,53.9,53.83,53.83,9200.0,40.1853,40.2226,40.1704,40.1704,9200.0
2014-09-09 09:50:00,53.85,53.85,53.82,53.84,17500.0,40.1853,40.1853,40.1629,40.1778,17500.0
2014-09-09 09:55:00,53.86,53.86,53.83,53.83,4500.0,40.1927,40.1927,40.1704,40.1704,4500.0
2014-09-09 10:00:00,53.81,53.81,53.74,53.79,13100.0,40.1554,40.1554,40.1032,40.1405,13100.0
2014-09-09 10:05:00,53.79,53.83,53.73,53.73,104800.0,40.1405,40.1704,40.0957,40.0957,104800.0
2014-09-09 10:10:00,53.72,53.74,53.69,53.73,21200.0,40.0883,40.1032,40.0659,40.0957,21200.0
2014-09-09 10:15:00,53.73,53.73,53.68,53.72,16900.0,40.0957,40.0957,40.0584,40.0883,16900.0
2014-09-09 10:20:00,53.7,53.72,53.69,53.72,6700.0,40.0733,40.0883,40.0659,40.0883,6700.0
2014-09-09 10:25:00,53.72,53.75,53.71,53.75,39100.0,40.0883,40.1107,40.0808,40.1107,39100.0
2014-09-09 10:30:00,53.79,53.81,53.79,53.81,1400.0,40.1405,40.1554,40.1405,40.1554,1400.0
2014-09-09 10:35:00,53.8,53.8,53.8,53.8,1800.0,40.148,40.148,40.148,40.148,1800.0
2014-09-09 10:40:00,53.79,53.82,53.78,53.82,18600.0,40.1405,40.1629,40.133,40.1629,18600.0
2014-09-09 10:45:00,53.84,53.88,53.83,53.88,29100.0,40.1778,40.2077,40.1704,40.2077,29100.0
2014-09-09 10:50:00,53.93,53.95,53.92,53.95,44300.0,40.245,40.2599,40.2375,40.2599,44300.0
2014-09-09 10:55:00,53.93,53.99,53.93,53.96,83000.0,40.245,40.2898,40.245,40.2674,83000.0
2014-09-09 11:00:00,53.98,53.99,53.95,53.99,12100.0,40.2823,40.2898,40.2599,40.2898,12100.0
2014-09-09 11:05:00,53.99,54.03,53.99,54.02,138800.0,40.2898,40.3196,40.2898,40.3121,138800.0
2014-09-09 11:10:00,54.03,54.07,54.03,54.07,159900.0,40.3196,40.3495,40.3196,40.3495,159900.0
2014-09-09 11:15:00,54.07,54.07,54.04,54.05,14500.0,40.3495,40.3495,40.3271,40.3345,14500.0
2014-09-09 11:20:00,54.0,54.02,53.98,53.98,98800.0,40.2972,40.3121,40.2823,40.2823,98800.0
2014-09-09 11:25:00,53.98,53.99,53.96,53.98,49500.0,40.2823,40.2898,40.2674,40.2823,49500.0
2014-09-09 11:30:00,53.96,53.99,53.96,53.99,93800.0,40.2674,40.2898,40.2674,40.2898,93800.0
2014-09-09 11:35:00,53.98,53.98,53.95,53.95,46400.0,40.2823,40.2823,40.2599,40.2599,46400.0
2014-09-09 11:40:00,53.95,53.96,53.92,53.92,124100.0,40.2599,40.2674,40.2375,40.2375,124100.0
2014-09-09 11:45:00,53.93,53.97,53.93,53.94,141000.0,40.245,40.2748,40.245,40.2524,141000.0
2014-09-09 11:50:00,53.94,53.95,53.9,53.91,25000.0,40.2524,40.2599,40.2226,40.2301,25000.0
2014-09-09 11:55:00,53.91,53.93,53.9,53.91,93000.0,40.2301,40.245,40.2226,40.2301,93000.0
2014-09-09 12:00:00,53.91,53.91,53.86,53.87,213100.0,40.2301,40.2301,40.1927,40.2002,213100.0
2014-09-09 12:05:00,53.88,53.88,53.86,53.88,11800.0,40.2077,40.2077,40.1927,40.2077,11800.0
2014-09-09 12:10:00,53.88,53.88,53.85,53.86,242000.0,40.2077,40.2077,40.1853,40.1927,242000.0
2014-09-09 12:15:00,53.87,53.87,53.85,53.87,107700.0,40.2002,40.2002,40.1853,40.2002,107700.0
2014-09-09 12:20:00,53.87,53.9,53.86,53.9,43000.0,40.2002,40.2226,40.1927,40.2226,43000.0
2014-09-09 12:25:00,53.91,53.95,53.91,53.92,160600.0,40.2301,40.2599,40.2301,40.2375,160600.0
2014-09-09 12:30:00,53.93,53.93,53.92,53.93,3200.0,40.245,40.245,40.2375,40.245,3200.0
2014-09-09 12:35:00,53.92,53.93,53.89,53.91,9300.0,40.2375,40.245,40.2151,40.2301,9300.0
2014-09-09 12:40:00,53.9,53.9,53.83,53.83,40100.0,40.2226,40.2226,40.1704,40.1704,40100.0
2014-09-09 12:45:00,53.84,53.84,53.82,53.83,7400.0,40.1778,40.1778,40.1629,40.1704,7400.0
2014-09-09 12:50:00,53.82,53.83,53.79,53.79,7000.0,40.1629,40.1704,40.1405,40.1405,7000.0
2014-09-09 12:55:00,53.79,53.81,53.79,53.8,4100.0,40.1405,40.1554,40.1405,40.148,4100.0
2014-09-09 13:00:00,53.8,53.83,53.79,53.83,7900.0,40.148,40.1704,40.1405,40.1704,7900.0
2014-09-09 13:05:00,53.81,53.81,53.77,53.78,14500.0,40.1554,40.1554,40.1256,40.133,14500.0
2014-09-09 13:10:00,53.79,53.81,53.78,53.78,7000.0,40.1405,40.1554,40.133,40.133,7000.0
2014-09-09 13:15:00,53.79,53.79,53.73,53.73,22700.0,40.1405,40.1405,40.0957,40.0957,22700.0
2014-09-09 13:20:00,53.75,53.75,53.72,53.73,8900.0,40.1107,40.1107,40.0883,40.0957,8900.0
2014-09-09 13:25:00,53.74,53.75,53.72,53.74,7200.0,40.1032,40.1107,40.0883,40.1032,7200.0
2014-09-09 13:30:00,53.76,53.78,53.76,53.77,5100.0,40.1181,40.133,40.1181,40.1256,5100.0
2014-09-09 13:35:00,53.79,53.79,53.77,53.78,5600.0,40.1405,40.1405,40.1256,40.133,5600.0
2014-09-09 13:40:00,53.78,53.78,53.77,53.78,3000.0,40.133,40.133,40.1256,40.133,3000.0
2014-09-09 13:45:00,53.79,53.83,53.78,53.83,139300.0,40.1405,40.1704,40.133,40.1704,139300.0
2014-09-09 13:50:00,53.84,53.84,53.83,53.83,2300.0,40.1778,40.1778,40.1704,40.1704,2300.0
2014-09-09 13:55:00,53.83,53.84,53.83,53.83,700.0,40.1704,40.1778,40.1704,40.1704,700.0
2014-09-09 14:00:00,53.82,53.82,53.78,53.78,10100.0,40.1629,40.1629,40.133,40.133,10100.0
2014-09-09 14:05:00,53.78,53.79,53.73,53.73,14300.0,40.133,40.1405,40.0957,40.0957,14300.0
2014-09-09 14:10:00,53.73,53.73,53.68,53.7,272100.0,40.0957,40.0957,40.0584,40.0733,272100.0
2014-09-09 14:15:00,53.7,53.7,53.62,53.62,77900.0,40.0733,40.0733,40.0136,40.0136,77900.0
2014-09-09 14:20:00,53.64,53.64,53.61,53.61,3600.0,40.0286,40.0286,40.0062,40.0062,3600.0
2014-09-09 14:25:00,53.6,53.6,53.58,53.58,2400.0,39.9987,39.9987,39.9838,39.9838,2400.0
2014-09-09 14:30:00,53.58,53.6,53.57,53.59,203200.0,39.9838,39.9987,39.9763,39.9913,203200.0
2014-09-09 14:35:00,53.64,53.65,53.63,53.64,8700.0,40.0286,40.036,40.0211,40.0286,8700.0
2014-09-09 14:40:00,53.64,53.64,53.61,53.61,4900.0,40.0286,40.0286,40.0062,40.0062,4900.0
2014-09-09 14:45:00,53.6,53.61,53.57,53.57,12900.0,39.9987,40.0062,39.9763,39.9763,12900.0
2014-09-09 14:50:00,53.58,53.62,53.57,53.61,30700.0,39.9838,40.0136,39.9763,40.0062,30700.0
2014-09-09 14:55:00,53.62,53.62,53.57,53.57,5300.0,40.0136,40.0136,39.9763,39.9763,5300.0
2014-09-09 15:00:00,53.58,53.59,53.57,53.58,6100.0,39.9838,39.9913,39.9763,39.9838,6100.0
2014-09-09 15:05:00,53.57,53.57,53.51,53.51,6000.0,39.9763,39.9763,39.9316,39.9316,6000.0
2014-09-09 15:10:00,53.51,53.57,53.51,53.57,4500.0,39.9316,39.9763,39.9316,39.9763,4500.0
2014-09-09 15:15:00,53.56,53.56,53.52,53.52,2200.0,39.9689,39.9689,39.939,39.939,2200.0
2014-09-09 15:20:00,53.53,53.54,53.5,53.54,7300.0,39.9465,39.9539,39.9241,39.9539,7300.0
2014-09-09 15:25:00,53.54,53.6,53.53,53.6,8500.0,39.9539,39.9987,39.9465,39.9987,8500.0
2014-09-09 15:30:00,53.6,53.6,53.6,53.6,400.0,39.9987,39.9987,39.9987,39.9987,400.0
2014-09-09 15:35:00,53.6,53.64,53.6,53.62,27800.0,39.9987,40.0286,39.9987,40.0136,27800.0
2014-09-09 15:40:00,53.62,53.62,53.6,53.61,3700.0,40.0136,40.0136,39.9987,40.0062,3700.0
2014-09-09 15:45:00,53.61,53.64,53.6,53.64,11600.0,40.0062,40.0286,39.9987,40.0286,11600.0
2014-09-09 15:50:00,53.65,53.66,53.64,53.66,1300.0,40.036,40.0435,40.0286,40.0435,1300.0
2014-09-09 15:55:00,53.66,53.69,53.66,53.68,32000.0,40.0435,40.0659,40.0435,40.0584,32000.0
2014-09-10 09:30:00,53.31,53.32,53.2,53.29,357500.0,39.7823,39.7898,39.7002,39.7674,357500.0
2014-09-10 09:35:00,53.28,53.32,53.25,53.25,9900.0,39.7599,39.7898,39.7375,39.7375,9900.0
2014-09-10 09:40:00,53.26,53.26,53.2,53.2,5700.0,39.745,39.745,39.7002,39.7002,5700.0
2014-09-10 09:45:00,53.2,53.25,53.19,53.25,4100.0,39.7002,39.7375,39.6928,39.7375,4100.0
2014-09-10 09:50:00,53.25,53.25,53.22,53.22,5000.0,39.7375,39.7375,39.7151,39.7151,5000.0
2014-09-10 09:55:00,53.22,53.22,53.19,53.2,5700.0,39.7151,39.7151,39.6928,39.7002,5700.0
2014-09-10 10:00:00,53.19,53.19,53.13,53.13,15100.0,39.6928,39.6928,39.648,39.648,15100.0
2014-09-10 10:05:00,53.14,53.19,53.14,53.19,26600.0,39.6554,39.6928,39.6554,39.6928,26600.0
2014-09-10 10:10:00,53.21,53.25,53.19,53.24,6100.0,39.7077,39.7375,39.6928,39.7301,6100.0
2014-09-10 10:15:00,53.24,53.24,53.19,53.2,31700.0,39.7301,39.7301,39.6928,39.7002,31700.0
2014-09-10 10:20:00,53.21,53.24,53.18,53.24,8900.0,39.7077,39.7301,39.6853,39.7301,8900.0
2014-09-10 10:25:00,53.23,53.27,53.22,53.25,11900.0,39.7226,39.7525,39.7151,39.7375,11900.0
2014-09-10 10:30:00,53.25,53.26,53.23,53.24,204300.0,39.7375,39.745,39.7226,39.7301,204300.0
2014-09-10 10:35:00,53.23,53.23,53.17,53.17,8700.0,39.7226,39.7226,39.6778,39.6778,8700.0
2014-09-10 10:40:00,53.17,53.23,53.16,53.23,285800.0,39.6778,39.7226,39.6704,39.7226,285800.0
2014-09-10 10:45:00,53.24,53.25,53.21,53.22,26800.0,39.7301,39.7375,39.7077,39.7151,26800.0
2014-09-10 10:50:00,53.21,53.23,53.2,53.23,6400.0,39.7077,39.7226,39.7002,39.7226,6400.0
2014-09-10 10:55:00,53.24,53.24,53.21,53.21,4500.0,39.7301,39.7301,39.7077,39.7077,4500.0
2014-09-10 11:00:00,53.22,53.24,53.21,53.21,14300.0,39.7151,39.7301,39.7077,39.7077,14300.0
2014-09-10 11:05:00,53.21,53.21,53.15,53.17,23800.0,39.7077,39.7077,39.6629,39.6778,23800.0
2014-09-10 11:10:00,53.17,53.25,53.16,53.25,296900.0,39.6778,39.7375,39.6704,39.7375,296900.0
2014-09-10 11:15:00,53.25,53.25,53.22,53.24,33100.0,39.7375,39.7375,39.7151,39.7301,33100.0
2014-09-10 11:20:00,53.23,53.27,53.22,53.27,12100.0,39.7226,39.7525,39.7151,39.7525,12100.0
2014-09-10 11:25:00,53.27,53.27,53.24,53.25,12200.0,39.7525,39.7525,39.7301,39.7375,12200.0
2014-09-10 11:30:00,53.26,53.27,53.25,53.25,5100.0,39.745,39.7525,39.7375,39.7375,5100.0
2014-09-10 11:35:00,53.25,53.32,53.25,53.32,209000.0,39.7375,39.7898,39.7375,39.7898,209000.0
2014-09-10 11:40:00,53.32,53.32,53.3,53.31,295100.0,39.7898,39.7898,39.7748,39.7823,295100.0
2014-09-10 11:45:00,53.32,53.32,53.29,53.31,149500.0,39.7898,39.7898,39.7674,39.7823,149500.0
2014-09-10 11:50:00,53.31,53.31,53.3,53.3,5700.0,39.7823,39.7823,39.7748,39.7748,5700.0
2014-09-10 11:55:00,53.31,53.32,53.3,53.31,13700.0,39.7823,39.7898,39.7748,39.7823,13700.0
2014-09-10 12:00:00,53.3,53.31,53.29,53.29,27200.0,39.7748,39.7823,39.7674,39.7674,27200.0
2014-09-10 12:05:00,53.3,53.3,53.27,53.27,26400.0,39.7748,39.7748,39.7525,39.7525,26400.0
2014-09-10 12:10:00,53.27,53.27,53.25,53.25,8700.0,39.7525,39.7525,39.7375,39.7375,8700.0
2014-09-10 12:15:00,53.27,53.3,53.27,53.28,5100.0,39.7525,39.7748,39.7525,39.7599,5100.0
2014-09-10 12:20:00,53.3,53.33,53.29,53.33,3100.0,39.7748,39.7972,39.7674,39.7972,3100.0
2014-09-10 12:25:00,53.33,53.33,53.3,53.3,3400.0,39.7972,39.7972,39.7748,39.7748,3400.0
2014-09-10 12:30:00,53.31,53.33,53.31,53.33,800.0,39.7823,39.7972,39.7823,39.7972,800.0
2014-09-10 12:35:00,53.34,53.34,53.32,53.32,3000.0,39.8047,39.8047,39.7898,39.7898,3000.0
2014-09-10 12:40:00,53.32,53.35,53.31,53.33,1300.0,39.7898,39.8122,39.7823,39.7972,1300.0
2014-09-10 12:45:00,53.34,53.35,53.33,53.33,5000.0,39.8047,39.8122,39.7972,39.7972,5000.0
2014-09-10 12:50:00,53.34,53.35,53.34,53.34,3700.0,39.8047,39.8122,39.8047,39.8047,3700.0
2014-09-10 12:55:00,53.34,53.34,53.29,53.29,21500.0,39.8047,39.8047,39.7674,39.7674,21500.0
2014-09-10 13:00:00,53.29,53.33,53.29,53.33,21800.0,39.7674,39.7972,39.7674,39.7972,21800.0
2014-09-10 13:05:00,53.32,53.37,53.32,53.35,31300.0,39.7898,39.8271,39.7898,39.8122,31300.0
2014-09-10 13:10:00,53.38,53.4,53.38,53.4,6500.0,39.8345,39.8495,39.8345,39.8495,6500.0
2014-09-10 13:15:00,53.38,53.39,53.36,53.36,6100.0,39.8345,39.842,39.8196,39.8196,6100.0
2014-09-10 13:20:00,53.38,53.38,53.34,53.35,31600.0,39.8345,39.8345,39.8047,39.8122,31600.0
2014-09-10 13:25:00,53.34,53.35,53.33,53.34,17400.0,39.8047,39.8122,39.7972,39.8047,17400.0
2014-09-10 13:30:00,53.34,53.34,53.32,53.32,18600.0,39.8047,39.8047,39.7898,39.7898,18600.0
2014-09-10 13:35:00,53.33,53.33,53.32,53.33,3800.0,39.7972,39.7972,39.7898,39.7972,3800.0
2014-09-10 13:40:00,53.33,53.34,53.33,53.34,1100.0,39.7972,39.8047,39.7972,39.8047,1100.0
2014-09-10 13:45:00,53.34,53.34,53.32,53.34,5400.0,39.8047,39.8047,39.7898,39.8047,5400.0
2014-09-10 13:50:00,53.36,53.37,53.35,53.36,3700.0,39.8196,39.8271,39.8122,39.8196,3700.0
2014-09-10 13:55:00,53.36,53.38,53.36,53.37,2800.0,39.8196,39.8345,39.8196,39.8271,2800.0
2014-09-10 14:00:00,53.36,53.39,53.36,53.39,4000.0,39.8196,39.842,39.8196,39.842,4000.0
2014-09-10 14:05:00,53.38,53.39,53.37,53.39,14500.0,39.8345,39.842,39.8271,39.842,14500.0
2014-09-10 14:10:00,53.39,53.4,53.37,53.39,8000.0,39.842,39.8495,39.8271,39.842,8000.0
2014-09-10 14:15:00,53.38,53.4,53.38,53.38,11400.0,39.8345,39.8495,39.8345,39.8345,11400.0
2014-09-10 14:20:00,53.38,53.4,53.38,53.4,2600.0,39.8345,39.8495,39.8345,39.8495,2600.0
2014-09-10 14:25:00,53.4,53.4,53.39,53.39,9300.0,39.8495,39.8495,39.842,39.842,9300.0
2014-09-10 14:30:00,53.41,53.43,53.39,53.39,2800.0,39.8569,39.8719,39.842,39.842,2800.0
2014-09-10 14:35:00,53.41,53.42,53.39,53.42,13900.0,39.8569,39.8644,39.842,39.8644,13900.0
2014-09-10 14:40:00,53.4,53.41,53.4,53.41,2100.0,39.8495,39.8569,39.8495,39.8569,2100.0
2014-09-10 14:45:00,53.42,53.42,53.38,53.4,7400.0,39.8644,39.8644,39.8345,39.8495,7400.0
2014-09-10 14:50:00,53.4,53.42,53.4,53.41,12500.0,39.8495,39.8644,39.8495,39.8569,12500.0
2014-09-10 14:55:00,53.43,53.43,53.38,53.41,21300.0,39.8719,39.8719,39.8345,39.8569,21300.0
2014-09-10 15:00:00,53.41,53.45,53.41,53.44,7800.0,39.8569,39.8868,39.8569,39.8793,7800.0
2014-09-10 15:05:00,53.48,53.53,53.48,53.53,24100.0,39.9092,39.9465,39.9092,39.9465,24100.0
2014-09-10 15:10:00,53.52,53.52,53.49,53.51,7100.0,39.939,39.939,39.9166,39.9316,7100.0
2014-09-10 15:15:00,53.51,53.52,53.51,53.52,4800.0,39.9316,39.939,39.9316,39.939,4800.0
2014-09-10 15:20:00,53.52,53.52,53.51,53.52,10500.0,39.939,39.939,39.9316,39.939,10500.0
2014-09-10 15:25:00,53.52,53.52,53.51,53.52,7800.0,39.939,39.939,39.9316,39.939,7800.0
2014-09-10 15:30:00,53.53,53.55,53.53,53.55,22900.0,39.9465,39.9614,39.9465,39.9614,22900.0
2014-09-10 15:35:00,53.54,53.56,53.54,53.55,2800.0,39.9539,39.9689,39.9539,39.9614,2800.0
2014-09-10 15:40:00,53.55,53.56,53.55,53.56,14500.0,39.9614,39.9689,39.9614,39.9689,14500.0
2014-09-10 15:45:00,53.55,53.56,53.54,53.55,14800.0,39.9614,39.9689,39.9539,39.9614,14800.0
2014-09-10 15:50:00,53.55,53.57,53.55,53.56,26300.0,39.9614,39.9763,39.9614,39.9689,26300.0
2014-09-10 15:55:00,53.55,53.56,53.52,53.54,26200.0,39.9614,39.9689,39.939,39.9539,26200.0
2014-09-11 09:30:00,53.21,53.21,53.1,53.21,16700.0,39.7077,39.7077,39.6256,39.7077,16700.0
2014-09-11 09:35:00,53.21,53.21,53.2,53.2,17200.0,39.7077,39.7077,39.7002,39.7002,17200.0
2014-09-11 09:40:00,53.2,53.2,53.18,53.19,2200.0,39.7002,39.7002,39.6853,39.6928,2200.0
2014-09-11 09:45:00,53.18,53.18,53.14,53.18,14700.0,39.6853,39.6853,39.6554,39.6853,14700.0
2014-09-11 09:50:00,53.18,53.21,53.15,53.2,12800.0,39.6853,39.7077,39.6629,39.7002,12800.0
2014-09-11 09:55:00,53.19,53.2,53.19,53.2,500.0,39.6928,39.7002,39.6928,39.7002,500.0
2014-09-11 10:00:00,53.2,53.22,53.2,53.22,7700.0,39.7002,39.7151,39.7002,39.7151,7700.0
2014-09-11 10:05:00,53.22,53.25,53.22,53.22,39800.0,39.7151,39.7375,39.7151,39.7151,39800.0
2014-09-11 10:10:00,53.2,53.2,53.14,53.14,36000.0,39.7002,39.7002,39.6554,39.6554,36000.0
2014-09-11 10:15:00,53.14,53.15,53.14,53.15,9600.0,39.6554,39.6629,39.6554,39.6629,9600.0
2014-09-11 10:20:00,53.15,53.19,53.15,53.17,6900.0,39.6629,39.6928,39.6629,39.6778,6900.0
2014-09-11 10:25:00,53.18,53.18,53.17,53.17,5700.0,39.6853,39.6853,39.6778,39.6778,5700.0
2014-09-11 10:30:00,53.15,53.2,53.14,53.19,1744600.0,39.6629,39.7002,39.6554,39.6928,1744600.0
2014-09-11 10:35:00,53.18,53.19,53.16,53.18,310900.0,39.6853,39.6928,39.6704,39.6853,310900.0
2014-09-11 10:40:00,53.17,53.2,53.15,53.19,66600.0,39.6778,39.7002,39.6629,39.6928,66600.0
2014-09-11 10:45:00,53.19,53.23,53.19,53.22,6200.0,39.6928,39.7226,39.6928,39.7151,6200.0
2014-09-11 10:50:00,53.23,53.23,53.2,53.22,266900.0,39.7226,39.7226,39.7002,39.7151,266900.0
2014-09-11 10:55:00,53.23,53.23,53.2,53.23,328900.0,39.7226,39.7226,39.7002,39.7226,328900.0
2014-09-11 11:00:00,53.24,53.26,53.24,53.25,3500.0,39.7301,39.745,39.7301,39.7375,3500.0
2014-09-11 11:05:00,53.26,53.27,53.25,53.25,9600.0,39.745,39.7525,39.7375,39.7375,9600.0
2014-09-11 11:10:00,53.26,53.26,53.25,53.25,32200.0,39.745,39.745,39.7375,39.7375,32200.0
2014-09-11 11:15:00,53.25,53.28,53.24,53.27,397300.0,39.7375,39.7599,39.7301,39.7525,397300.0
2014-09-11 11:20:00,53.26,53.28,53.25,53.25,3300.0,39.745,39.7599,39.7375,39.7375,3300.0
2014-09-11 11:25:00,53.25,53.26,53.23,53.23,6700.0,39.7375,39.745,39.7226,39.7226,6700.0
2014-09-11 11:30:00,53.22,53.24,53.22,53.24,3700.0,39.7151,39.7301,39.7151,39.7301,3700.0
2014-09-11 11:35:00,53.24,53.24,53.22,53.22,3700.0,39.7301,39.7301,39.7151,39.7151,3700.0
2014-09-11 11:40:00,53.23,53.23,53.22,53.23,3900.0,39.7226,39.7226,39.7151,39.7226,3900.0
2014-09-11 11:45:00,53.23,53.24,53.21,53.24,289800.0,39.7226,39.7301,39.7077,39.7301,289800.0
2014-09-11 11:50:00,53.24,53.24,53.21,53.23,88700.0,39.7301,39.7301,39.7077,39.7226,88700.0
2014-09-11 11:55:00,53.24,53.24,53.22,53.24,4300.0,39.7301,39.7301,39.7151,39.7301,4300.0
2014-09-11 12:00:00,53.24,53.25,53.23,53.25,1600.0,39.7301,39.7375,39.7226,39.7375,1600.0
2014-09-11 12:05:00,53.24,53.24,53.2,53.2,13600.0,39.7301,39.7301,39.7002,39.7002,13600.0
2014-09-11 12:10:00,53.2,53.2,53.15,53.16,31300.0,39.7002,39.7002,39.6629,39.6704,31300.0
2014-09-11 12:15:00,53.16,53.18,53.15,53.17,6500.0,39.6704,39.6853,39.6629,39.6778,6500.0
2014-09-11 12:20:00,53.18,53.19,53.17,53.19,3100.0,39.6853,39.6928,39.6778,39.6928,3100.0
2014-09-11 12:25:00,53.2,53.24,53.2,53.24,3600.0,39.7002,39.7301,39.7002,39.7301,3600.0
2014-09-11 12:30:00,53.23,53.24,53.23,53.24,900.0,39.7226,39.7301,39.7226,39.7301,900.0
2014-09-11 12:35:00,53.25,53.25,53.22,53.23,5600.0,39.7375,39.7375,39.7151,39.7226,5600.0
2014-09-11 12:40:00,53.22,53.22,53.22,53.22,42000.0,39.7151,39.7151,39.7151,39.7151,42000.0
2014-09-11 12:45:00,53.21,53.22,53.21,53.22,1700.0,39.7077,39.7151,39.7077,39.7151,1700.0
2014-09-11 12:50:00,53.22,53.23,53.22,53.23,400.0,39.7151,39.7226,39.7151,39.7226,400.0
2014-09-11 12:55:00,53.22,53.23,53.2,53.21,2800.0,39.7151,39.7226,39.7002,39.7077,2800.0
2014-09-11 13:00:00,53.2,53.22,53.2,53.22,11800.0,39.7002,39.7151,39.7002,39.7151,11800.0
2014-09-11 13:05:00,53.22,53.23,53.22,53.23,123900.0,39.7151,39.7226,39.7151,39.7226,123900.0
2014-09-11 13:10:00,53.23,53.24,53.22,53.24,1800.0,39.7226,39.7301,39.7151,39.7301,1800.0
2014-09-11 13:15:00,53.24,53.24,53.22,53.22,2500.0,39.7301,39.7301,39.7151,39.7151,2500.0
2014-09-11 13:20:00,53.22,53.23,53.17,53.17,9900.0,39.7151,39.7226,39.6778,39.6778,9900.0
2014-09-11 13:25:00,53.18,53.18,53.15,53.16,32400.0,39.6853,39.6853,39.6629,39.6704,32400.0
2014-09-11 13:30:00,53.17,53.2,53.16,53.19,15600.0,39.6778,39.7002,39.6704,39.6928,15600.0
2014-09-11 13:35:00,53.18,53.18,53.15,53.15,12500.0,39.6853,39.6853,39.6629,39.6629,12500.0
2014-09-11 13:40:00,53.18,53.18,53.16,53.16,1600.0,39.6853,39.6853,39.6704,39.6704,1600.0
2014-09-11 13:45:00,53.18,53.18,53.16,53.16,16000.0,39.6853,39.6853,39.6704,39.6704,16000.0
2014-09-11 13:50:00,53.16,53.16,53.15,53.15,3400.0,39.6704,39.6704,39.6629,39.6629,3400.0
2014-09-11 13:55:00,53.15,53.16,53.14,53.15,55400.0,39.6629,39.6704,39.6554,39.6629,55400.0
2014-09-11 14:00:00,53.19,53.2,53.19,53.2,2000.0,39.6928,39.7002,39.6928,39.7002,2000.0
2014-09-11 14:05:00,53.19,53.2,53.19,53.2,1300.0,39.6928,39.7002,39.6928,39.7002,1300.0
2014-09-11 14:10:00,53.2,53.21,53.19,53.2,1300.0,39.7002,39.7077,39.6928,39.7002,1300.0
2014-09-11 14:15:00,53.2,53.2,53.2,53.2,900.0,39.7002,39.7002,39.7002,39.7002,900.0
2014-09-11 14:20:00,53.2,53.2,53.2,53.2,0.0,39.7002,39.7002,39.7002,39.7002,0.0
2014-09-11 14:25:00,53.22,53.25,53.22,53.25,9300.0,39.7151,39.7375,39.7151,39.7375,9300.0
2014-09-11 14:30:00,53.24,53.26,53.23,53.25,2400.0,39.7301,39.745,39.7226,39.7375,2400.0
2014-09-11 14:35:00,53.26,53.26,53.24,53.25,20800.0,39.745,39.745,39.7301,39.7375,20800.0
2014-09-11 14:40:00,53.24,53.24,53.21,53.21,11200.0,39.7301,39.7301,39.7077,39.7077,11200.0
2014-09-11 14:45:00,53.21,53.24,53.21,53.21,12200.0,39.7077,39.7301,39.7077,39.7077,12200.0
2014-09-11 14:50:00,53.2,53.21,53.19,53.2,10600.0,39.7002,39.7077,39.6928,39.7002,10600.0
2014-09-11 14:55:00,53.2,53.21,53.2,53.2,10000.0,39.7002,39.7077,39.7002,39.7002,10000.0
2014-09-11 15:00:00,53.2,53.21,53.19,53.2,4300.0,39.7002,39.7077,39.6928,39.7002,4300.0
2014-09-11 15:05:00,53.19,53.2,53.17,53.17,9100.0,39.6928,39.7002,39.6778,39.6778,9100.0
2014-09-11 15:10:00,53.17,53.17,53.16,53.17,4300.0,39.6778,39.6778,39.6704,39.6778,4300.0
2014-09-11 15:15:00,53.18,53.19,53.16,53.18,11300.0,39.6853,39.6928,39.6704,39.6853,11300.0
2014-09-11 15:20:00,53.18,53.19,53.17,53.17,22600.0,39.6853,39.6928,39.6778,39.6778,22600.0
2014-09-11 15:25:00,53.17,53.18,53.15,53.16,10100.0,39.6778,39.6853,39.6629,39.6704,10100.0
2014-09-11 15:30:00,53.16,53.18,53.16,53.18,4200.0,39.6704,39.6853,39.6704,39.6853,4200.0
2014-09-11 15:35:00,53.18,53.19,53.16,53.19,4100.0,39.6853,39.6928,39.6704,39.6928,4100.0
2014-09-11 15:40:00,53.19,53.2,53.17,53.19,17500.0,39.6928,39.7002,39.6778,39.6928,17500.0
2014-09-11 15:45:00,53.19,53.2,53.18,53.19,3600.0,39.6928,39.7002,39.6853,39.6928,3600.0
2014-09-11 15:50:00,53.19,53.2,53.17,53.17,30700.0,39.6928,39.7002,39.6778,39.6778,30700.0
2014-09-11 15:55:00,53.18,53.21,53.18,53.21,19400.0,39.6853,39.7077,39.6853,39.7077,19400.0
2014-09-12 09:30:00,52.99,52.99,52.89,52.89,21600.0,39.5435,39.5435,39.4689,39.4689,21600.0
2014-09-12 09:35:00,52.9,52.9,52.77,52.77,16300.0,39.4763,39.4763,39.3793,39.3793,16300.0
2014-09-12 09:40:00,52.76,52.76,52.71,52.72,13000.0,39.3719,39.3719,39.3346,39.342,13000.0
2014-09-12 09:45:00,52.73,52.76,52.71,52.76,86500.0,39.3495,39.3719,39.3346,39.3719,86500.0
2014-09-12 09:50:00,52.75,52.75,52.68,52.7,7100.0,39.3644,39.3644,39.3122,39.3271,7100.0
2014-09-12 09:55:00,52.71,52.71,52.7,52.7,2400.0,39.3346,39.3346,39.3271,39.3271,2400.0
2014-09-12 10:00:00,52.7,52.73,52.69,52.7,4600.0,39.3271,39.3495,39.3196,39.3271,4600.0
2014-09-12 10:05:00,52.7,52.74,52.68,52.74,2800.0,39.3271,39.3569,39.3122,39.3569,2800.0
2014-09-12 10:10:00,52.75,52.8,52.75,52.8,13300.0,39.3644,39.4017,39.3644,39.4017,13300.0
2014-09-12 10:15:00,52.79,52.84,52.79,52.8,8500.0,39.3943,39.4316,39.3943,39.4017,8500.0
2014-09-12 10:20:00,52.79,52.8,52.76,52.79,89400.0,39.3943,39.4017,39.3719,39.3943,89400.0
2014-09-12 10:25:00,52.77,52.79,52.77,52.79,6200.0,39.3793,39.3943,39.3793,39.3943,6200.0
2014-09-12 10:30:00,52.8,52.8,52.77,52.8,1600.0,39.4017,39.4017,39.3793,39.4017,1600.0
2014-09-12 10:35:00,52.8,52.8,52.78,52.79,2300.0,39.4017,39.4017,39.3868,39.3943,2300.0
2014-09-12 10:40:00,52.78,52.79,52.77,52.77,12300.0,39.3868,39.3943,39.3793,39.3793,12300.0
2014-09-12 10:45:00,52.78,52.78,52.75,52.75,6400.0,39.3868,39.3868,39.3644,39.3644,6400.0
2014-09-12 10:50:00,52.76,52.8,52.75,52.79,28900.0,39.3719,39.4017,39.3644,39.3943,28900.0
2014-09-12 10:55:00,52.79,52.81,52.77,52.77,4400.0,39.3943,39.4092,39.3793,39.3793,4400.0
2014-09-12 11:00:00,52.76,52.76,52.76,52.76,2800.0,39.3719,39.3719,39.3719,39.3719,2800.0
2014-09-12 11:05:00,52.75,52.77,52.75,52.77,5200.0,39.3644,39.3793,39.3644,39.3793,5200.0
2014-09-12 11:10:00,52.78,52.78,52.74,52.74,5100.0,39.3868,39.3868,39.3569,39.3569,5100.0
2014-09-12 11:15:00,52.73,52.78,52.73,52.77,90100.0,39.3495,39.3868,39.3495,39.3793,90100.0
2014-09-12 11:20:00,52.74,52.76,52.74,52.75,1400.0,39.3569,39.3719,39.3569,39.3644,1400.0
2014-09-12 11:25:00,52.78,52.8,52.78,52.8,2900.0,39.3868,39.4017,39.3868,39.4017,2900.0
2014-09-12 11:30:00,52.78,52.78,52.76,52.78,1800.0,39.3868,39.3868,39.3719,39.3868,1800.0
2014-09-12 11:35:00,52.78,52.81,52.78,52.8,12200.0,39.3868,39.4092,39.3868,39.4017,12200.0
2014-09-12 11:40:00,52.79,52.86,52.79,52.86,11400.0,39.3943,39.4465,39.3943,39.4465,11400.0
2014-09-12 11:45:00,52.84,52.85,52.82,52.83,6500.0,39.4316,39.439,39.4166,39.4241,6500.0
2014-09-12 11:50:00,52.81,52.83,52.81,52.82,4400.0,39.4092,39.4241,39.4092,39.4166,4400.0
2014-09-12 11:55:00,52.83,52.83,52.81,52.81,18800.0,39.4241,39.4241,39.4092,39.4092,18800.0
2014-09-12 12:00:00,52.81,52.81,52.78,52.8,6600.0,39.4092,39.4092,39.3868,39.4017,6600.0
2014-09-12 12:05:00,52.8,52.83,52.8,52.83,1300.0,39.4017,39.4241,39.4017,39.4241,1300.0
2014-09-12 12:10:00,52.82,52.85,52.82,52.85,7100.0,39.4166,39.439,39.4166,39.439,7100.0
2014-09-12 12:15:00,52.85,52.85,52.84,52.84,2100.0,39.439,39.439,39.4316,39.4316,2100.0
2014-09-12 12:20:00,52.83,52.85,52.82,52.84,8500.0,39.4241,39.439,39.4166,39.4316,8500.0
2014-09-12 12:25:00,52.83,52.85,52.81,52.85,3200.0,39.4241,39.439,39.4092,39.439,3200.0
2014-09-12 12:30:00,52.82,52.82,52.78,52.78,10600.0,39.4166,39.4166,39.3868,39.3868,10600.0
2014-09-12 12:35:00,52.77,52.79,52.76,52.76,8900.0,39.3793,39.3943,39.3719,39.3719,8900.0
2014-09-12 12:40:00,52.77,52.82,52.77,52.8,500.0,39.3793,39.4166,39.3793,39.4017,500.0
2014-09-12 12:45:00,52.8,52.82,52.8,52.81,2000.0,39.4017,39.4166,39.4017,39.4092,2000.0
2014-09-12 12:50:00,52.8,52.83,52.8,52.8,16000.0,39.4017,39.4241,39.4017,39.4017,16000.0
2014-09-12 12:55:00,52.8,52.8,52.8,52.8,200.0,39.4017,39.4017,39.4017,39.4017,200.0
2014-09-12 13:00:00,52.8,52.83,52.79,52.8,2400.0,39.4017,39.4241,39.3943,39.4017,2400.0
2014-09-12 13:05:00,52.8,52.82,52.79,52.82,2200.0,39.4017,39.4166,39.3943,39.4166,2200.0
2014-09-12 13:10:00,52.85,52.85,52.8,52.8,22200.0,39.439,39.439,39.4017,39.4017,22200.0
2014-09-12 13:15:00,52.82,52.82,52.78,52.79,8700.0,39.4166,39.4166,39.3868,39.3943,8700.0
2014-09-12 13:20:00,52.8,52.8,52.74,52.74,2300.0,39.4017,39.4017,39.3569,39.3569,2300.0
2014-09-12 13:25:00,52.73,52.77,52.73,52.76,19600.0,39.3495,39.3793,39.3495,39.3719,19600.0
2014-09-12 13:30:00,52.75,52.76,52.73,52.73,11900.0,39.3644,39.3719,39.3495,39.3495,11900.0
2014-09-12 13:35:00,52.72,52.72,52.71,52.71,2500.0,39.342,39.342,39.3346,39.3346,2500.0
2014-09-12 13:40:00,52.69,52.72,52.69,52.71,7900.0,39.3196,39.342,39.3196,39.3346,7900.0
2014-09-12 13:45:00,52.74,52.74,52.72,52.72,1200.0,39.3569,39.3569,39.342,39.342,1200.0
2014-09-12 13:50:00,52.73,52.73,52.69,52.71,15300.0,39.3495,39.3495,39.3196,39.3346,15300.0
2014-09-12 13:55:00,52.71,52.71,52.67,52.67,3900.0,39.3346,39.3346,39.3047,39.3047,3900.0
2014-09-12 14:00:00,52.67,52.68,52.66,52.66,4900.0,39.3047,39.3122,39.2972,39.2972,4900.0
2014-09-12 14:05:00,52.66,52.68,52.66,52.68,39500.0,39.2972,39.3122,39.2972,39.3122,39500.0
2014-09-12 14:10:00,52.68,52.7,52.68,52.69,6800.0,39.3122,39.3271,39.3122,39.3196,6800.0
2014-09-12 14:15:00,52.69,52.69,52.64,52.66,11900.0,39.3196,39.3196,39.2823,39.2972,11900.0
2014-09-12 14:20:00,52.66,52.66,52.61,52.63,5900.0,39.2972,39.2972,39.2599,39.2749,5900.0
2014-09-12 14:25:00,52.62,52.62,52.56,52.59,76100.0,39.2674,39.2674,39.2226,39.245,76100.0
2014-09-12 14:30:00,52.58,52.61,52.57,52.6,2500.0,39.2375,39.2599,39.2301,39.2525,2500.0
2014-09-12 14:35:00,52.59,52.61,52.56,52.57,9900.0,39.245,39.2599,39.2226,39.2301,9900.0
2014-09-12 14:40:00,52.57,52.57,52.51,52.53,23200.0,39.2301,39.2301,39.1853,39.2002,23200.0
2014-09-12 14:45:00,52.53,52.56,52.53,52.56,21300.0,39.2002,39.2226,39.2002,39.2226,21300.0
2014-09-12 14:50:00,52.56,52.57,52.51,52.52,12800.0,39.2226,39.2301,39.1853,39.1928,12800.0
2014-09-12 14:55:00,52.52,52.54,52.51,52.53,55300.0,39.1928,39.2077,39.1853,39.2002,55300.0
2014-09-12 15:00:00,52.51,52.57,52.51,52.54,45100.0,39.1853,39.2301,39.1853,39.2077,45100.0
2014-09-12 15:05:00,52.56,52.61,52.56,52.6,13200.0,39.2226,39.2599,39.2226,39.2525,13200.0
2014-09-12 15:10:00,52.6,52.64,52.6,52.64,7300.0,39.2525,39.2823,39.2525,39.2823,7300.0
2014-09-12 15:15:00,52.64,52.66,52.63,52.64,9500.0,39.2823,39.2972,39.2749,39.2823,9500.0
2014-09-12 15:20:00,52.67,52.7,52.66,52.7,5600.0,39.3047,39.3271,39.2972,39.3271,5600.0
2014-09-12 15:25:00,52.69,52.69,52.65,52.66,3000.0,39.3196,39.3196,39.2898,39.2972,3000.0
2014-09-12 15:30:00,52.66,52.69,52.66,52.68,2800.0,39.2972,39.3196,39.2972,39.3122,2800.0
2014-09-12 15:35:00,52.67,52.69,52.66,52.69,1500.0,39.3047,39.3196,39.2972,39.3196,1500.0
2014-09-12 15:40:00,52.7,52.71,52.67,52.67,70700.0,39.3271,39.3346,39.3047,39.3047,70700.0
2014-09-12 15:45:00,52.68,52.71,52.68,52.71,3300.0,39.3122,39.3346,39.3122,39.3346,3300.0
2014-09-12 15:50:00,52.71,52.72,52.69,52.69,9900.0,39.3346,39.342,39.3196,39.3196,9900.0
2014-09-12 15:55:00,52.7,52.71,52.66,52.67,10100.0,39.3271,39.3346,39.2972,39.3047,10100.0
2014-09-15 09:30:00,52.58,52.59,52.5,52.55,17000.0,39.2375,39.245,39.1778,39.2152,17000.0
2014-09-15 09:35:00,52.54,52.56,52.54,52.56,5300.0,39.2077,39.2226,39.2077,39.2226,5300.0
2014-09-15 09:40:00,52.56,52.56,52.54,52.56,2600.0,39.2226,39.2226,39.2077,39.2226,2600.0
2014-09-15 09:45:00,52.53,52.53,52.48,52.48,8400.0,39.2002,39.2002,39.1629,39.1629,8400.0
2014-09-15 09:50:00,52.46,52.51,52.46,52.5,2200.0,39.148,39.1853,39.148,39.1778,2200.0
2014-09-15 09:55:00,52.5,52.51,52.48,52.51,4600.0,39.1778,39.1853,39.1629,39.1853,4600.0
2014-09-15 10:00:00,52.49,52.51,52.49,52.5,7800.0,39.1704,39.1853,39.1704,39.1778,7800.0
2014-09-15 10:05:00,52.51,52.54,52.51,52.52,7800.0,39.1853,39.2077,39.1853,39.1928,7800.0
2014-09-15 10:10:00,52.52,52.55,52.52,52.52,700.0,39.1928,39.2152,39.1928,39.1928,700.0
2014-09-15 10:15:00,52.52,52.55,52.51,52.53,54100.0,39.1928,39.2152,39.1853,39.2002,54100.0
2014-09-15 10:20:00,52.52,52.53,52.5,52.5,5700.0,39.1928,39.2002,39.1778,39.1778,5700.0
2014-09-15 10:25:00,52.5,52.53,52.49,52.53,2600.0,39.1778,39.2002,39.1704,39.2002,2600.0
2014-09-15 10:30:00,52.54,52.55,52.5,52.51,5800.0,39.2077,39.2152,39.1778,39.1853,5800.0
2014-09-15 10:35:00,52.51,52.51,52.49,52.5,26300.0,39.1853,39.1853,39.1704,39.1778,26300.0
2014-09-15 10:40:00,52.5,52.51,52.45,52.47,2900.0,39.1778,39.1853,39.1405,39.1555,2900.0
2014-09-15 10:45:00,52.46,52.46,52.45,52.45,7000.0,39.148,39.148,39.1405,39.1405,7000.0
2014-09-15 10:50:00,52.45,52.48,52.45,52.46,2500.0,39.1405,39.1629,39.1405,39.148,2500.0
2014-09-15 10:55:00,52.48,52.5,52.48,52.5,4500.0,39.1629,39.1778,39.1629,39.1778,4500.0
2014-09-15 11:00:00,52.48,52.48,52.47,52.48,12000.0,39.1629,39.1629,39.1555,39.1629,12000.0
2014-09-15 11:05:00,52.49,52.51,52.46,52.49,17800.0,39.1704,39.1853,39.148,39.1704,17800.0
2014-09-15 11:10:00,52.51,52.52,52.48,52.49,8800.0,39.1853,39.1928,39.1629,39.1704,8800.0
2014-09-15 11:15:00,52.49,52.49,52.44,52.44,8200.0,39.1704,39.1704,39.1331,39.1331,8200.0
2014-09-15 11:20:00,52.43,52.44,52.42,52.42,5900.0,39.1256,39.1331,39.1181,39.1181,5900.0
2014-09-15 11:25:00,52.44,52.44,52.41,52.41,7500.0,39.1331,39.1331,39.1107,39.1107,7500.0
2014-09-15 11:30:00,52.42,52.42,52.42,52.42,100.0,39.1181,39.1181,39.1181,39.1181,100.0
2014-09-15 11:35:00,52.42,52.42,52.39,52.42,800.0,39.1181,39.1181,39.0958,39.1181,800.0
2014-09-15 11:40:00,52.4,52.4,52.38,52.4,163500.0,39.1032,39.1032,39.0883,39.1032,163500.0
2014-09-15 11:45:00,52.36,52.36,52.35,52.35,2000.0,39.0734,39.0734,39.0659,39.0659,2000.0
2014-09-15 11:50:00,52.35,52.36,52.32,52.33,28400.0,39.0659,39.0734,39.0435,39.051,28400.0
2014-09-15 11:55:00,52.32,52.35,52.31,52.31,28600.0,39.0435,39.0659,39.0361,39.0361,28600.0
2014-09-15 12:00:00,52.31,52.31,52.26,52.26,22100.0,39.0361,39.0361,38.9987,38.9987,22100.0
2014-09-15 12:05:00,52.28,52.3,52.27,52.3,6400.0,39.0137,39.0286,39.0062,39.0286,6400.0
2014-09-15 12:10:00,52.29,52.3,52.28,52.3,9800.0,39.0211,39.0286,39.0137,39.0286,9800.0
2014-09-15 12:15:00,52.28,52.29,52.28,52.29,600.0,39.0137,39.0211,39.0137,39.0211,600.0
2014-09-15 12:20:00,52.27,52.28,52.26,52.27,2500.0,39.0062,39.0137,38.9987,39.0062,2500.0
2014-09-15 12:25:00,52.29,52.3,52.27,52.27,5600.0,39.0211,39.0286,39.0062,39.0062,5600.0
2014-09-15 12:30:00,52.28,52.28,52.26,52.26,1300.0,39.0137,39.0137,38.9987,38.9987,1300.0
2014-09-15 12:35:00,52.28,52.29,52.26,52.29,2100.0,39.0137,39.0211,38.9987,39.0211,2100.0
2014-09-15 12:40:00,52.29,52.29,52.29,52.29,0.0,39.0211,39.0211,39.0211,39.0211,0.0
2014-09-15 12:45:00,52.27,52.29,52.26,52.29,4000.0,39.0062,39.0211,38.9987,39.0211,4000.0
2014-09-15 12:50:00,52.31,52.31,52.29,52.29,3800.0,39.0361,39.0361,39.0211,39.0211,3800.0
2014-09-15 12:55:00,52.28,52.28,52.26,52.26,1600.0,39.0137,39.0137,38.9987,38.9987,1600.0
2014-09-15 13:00:00,52.28,52.29,52.26,52.29,6700.0,39.0137,39.0211,38.9987,39.0211,6700.0
2014-09-15 13:05:00,52.29,52.31,52.28,52.31,12200.0,39.0211,39.0361,39.0137,39.0361,12200.0
2014-09-15 13:10:00,52.3,52.31,52.29,52.29,4100.0,39.0286,39.0361,39.0211,39.0211,4100.0
2014-09-15 13:15:00,52.29,52.29,52.28,52.29,1000.0,39.0211,39.0211,39.0137,39.0211,1000.0
2014-09-15 13:20:00,52.28,52.31,52.28,52.29,21600.0,39.0137,39.0361,39.0137,39.0211,21600.0
2014-09-15 13:25:00,52.31,52.31,52.29,52.3,12000.0,39.0361,39.0361,39.0211,39.0286,12000.0
2014-09-15 13:30:00,52.29,52.31,52.29,52.31,5200.0,39.0211,39.0361,39.0211,39.0361,5200.0
2014-09-15 13:35:00,52.3,52.31,52.3,52.31,8100.0,39.0286,39.0361,39.0286,39.0361,8100.0
2014-09-15 13:40:00,52.3,52.31,52.29,52.3,2700.0,39.0286,39.0361,39.0211,39.0286,2700.0
2014-09-15 13:45:00,52.32,52.32,52.3,52.32,7000.0,39.0435,39.0435,39.0286,39.0435,7000.0
2014-09-15 13:50:00,52.29,52.29,52.27,52.28,6200.0,39.0211,39.0211,39.0062,39.0137,6200.0
2014-09-15 13:55:00,52.28,52.29,52.26,52.26,11600.0,39.0137,39.0211,38.9987,38.9987,11600.0
2014-09-15 14:00:00,52.27,52.28,52.26,52.28,1400.0,39.0062,39.0137,38.9987,39.0137,1400.0
2014-09-15 14:05:00,52.28,52.29,52.28,52.29,3500.0,39.0137,39.0211,39.0137,39.0211,3500.0
2014-09-15 14:10:00,52.28,52.3,52.28,52.29,4600.0,39.0137,39.0286,39.0137,39.0211,4600.0
2014-09-15 14:15:00,52.31,52.34,52.29,52.34,4200.0,39.0361,39.0584,39.0211,39.0584,4200.0
2014-09-15 14:20:00,52.32,52.37,52.32,52.37,6400.0,39.0435,39.0808,39.0435,39.0808,6400.0
2014-09-15 14:25:00,52.36,52.43,52.35,52.42,10300.0,39.0734,39.1256,39.0659,39.1181,10300.0
2014-09-15 14:30:00,52.41,52.45,52.41,52.45,2800.0,39.1107,39.1405,39.1107,39.1405,2800.0
2014-09-15 14:35:00,52.43,52.47,52.43,52.46,9300.0,39.1256,39.1555,39.1256,39.148,9300.0
2014-09-15 14:40:00,52.47,52.47,52.42,52.44,9200.0,39.1555,39.1555,39.1181,39.1331,9200.0
2014-09-15 14:45:00,52.45,52.47,52.43,52.43,7100.0,39.1405,39.1555,39.1256,39.1256,7100.0
2014-09-15 14:50:00,52.42,52.44,52.42,52.44,4400.0,39.1181,39.1331,39.1181,39.1331,4400.0
2014-09-15 14:55:00,52.43,52.44,52.42,52.43,1600.0,39.1256,39.1331,39.1181,39.1256,1600.0
2014-09-15 15:00:00,52.43,52.45,52.43,52.44,2000.0,39.1256,39.1405,39.1256,39.1331,2000.0
2014-09-15 15:05:00,52.43,52.43,52.42,52.43,1100.0,39.1256,39.1256,39.1181,39.1256,1100.0
2014-09-15 15:10:00,52.44,52.44,52.41,52.41,4600.0,39.1331,39.1331,39.1107,39.1107,4600.0
2014-09-15 15:15:00,52.41,52.43,52.41,52.42,4800.0,39.1107,39.1256,39.1107,39.1181,4800.0
2014-09-15 15:20:00,52.42,52.43,52.41,52.41,1800.0,39.1181,39.1256,39.1107,39.1107,1800.0
2014-09-15 15:25:00,52.42,52.43,52.41,52.42,20100.0,39.1181,39.1256,39.1107,39.1181,20100.0
2014-09-15 15:30:00,52.43,52.44,52.41,52.44,3000.0,39.1256,39.1331,39.1107,39.1331,3000.0
2014-09-15 15:35:00,52.45,52.45,52.43,52.44,21100.0,39.1405,39.1405,39.1256,39.1331,21100.0
2014-09-15 15:40:00,52.44,52.45,52.43,52.43,37600.0,39.1331,39.1405,39.1256,39.1256,37600.0
2014-09-15 15:45:00,52.42,52.44,52.42,52.43,8600.0,39.1181,39.1331,39.1181,39.1256,8600.0
2014-09-15 15:50:00,52.43,52.43,52.41,52.41,1300.0,39.1256,39.1256,39.1107,39.1107,1300.0
2014-09-15 15:55:00,52.42,52.44,52.41,52.43,9200.0,39.1181,39.1331,39.1107,39.1256,9200.0
2014-09-16 09:30:00,52.36,52.44,52.34,52.39,22900.0,39.0734,39.1331,39.0584,39.0958,22900.0
2014-09-16 09:35:00,52.38,52.43,52.38,52.38,28400.0,39.0883,39.1256,39.0883,39.0883,28400.0
2014-09-16 09:40:00,52.38,52.42,52.38,52.42,28800.0,39.0883,39.1181,39.0883,39.1181,28800.0
2014-09-16 09:45:00,52.44,52.45,52.42,52.43,62600.0,39.1331,39.1405,39.1181,39.1256,62600.0
2014-09-16 09:50:00,52.44,52.47,52.44,52.47,11200.0,39.1331,39.1555,39.1331,39.1555,11200.0
2014-09-16 09:55:00,52.46,52.48,52.46,52.48,15700.0,39.148,39.1629,39.148,39.1629,15700.0
2014-09-16 10:00:00,52.49,52.54,52.49,52.53,66500.0,39.1704,39.2077,39.1704,39.2002,66500.0
2014-09-16 10:05:00,52.52,52.55,52.5,52.55,6100.0,39.1928,39.2152,39.1778,39.2152,6100.0
2014-09-16 10:10:00,52.55,52.61,52.54,52.61,9200.0,39.2152,39.2599,39.2077,39.2599,9200.0
2014-09-16 10:15:00,52.61,52.62,52.6,52.62,15600.0,39.2599,39.2674,39.2525,39.2674,15600.0
2014-09-16 10:20:00,52.62,52.62,52.6,52.6,5500.0,39.2674,39.2674,39.2525,39.2525,5500.0
2014-09-16 10:25:00,52.59,52.6,52.58,52.58,2300.0,39.245,39.2525,39.2375,39.2375,2300.0
2014-09-16 10:30:00,52.59,52.59,52.56,52.57,6800.0,39.245,39.245,39.2226,39.2301,6800.0
2014-09-16 10:35:00,52.57,52.57,52.54,52.57,26000.0,39.2301,39.2301,39.2077,39.2301,26000.0
2014-09-16 10:40:00,52.58,52.58,52.54,52.57,3800.0,39.2375,39.2375,39.2077,39.2301,3800.0
2014-09-16 10:45:00,52.56,52.62,52.56,52.62,8800.0,39.2226,39.2674,39.2226,39.2674,8800.0
2014-09-16 10:50:00,52.62,52.66,52.61,52.66,11800.0,39.2674,39.2972,39.2599,39.2972,11800.0
2014-09-16 10:55:00,52.66,52.69,52.63,52.63,26800.0,39.2972,39.3196,39.2749,39.2749,26800.0
2014-09-16 11:00:00,52.63,52.64,52.6,52.6,16600.0,39.2749,39.2823,39.2525,39.2525,16600.0
2014-09-16 11:05:00,52.62,52.62,52.59,52.6,8500.0,39.2674,39.2674,39.245,39.2525,8500.0
2014-09-16 11:10:00,52.61,52.62,52.6,52.62,164000.0,39.2599,39.2674,39.2525,39.2674,164000.0
2014-09-16 11:15:00,52.63,52.63,52.59,52.6,9200.0,39.2749,39.2749,39.245,39.2525,9200.0
2014-09-16 11:20:00,52.61,52.66,52.61,52.66,16900.0,39.2599,39.2972,39.2599,39.2972,16900.0
2014-09-16 11:25:00,52.67,52.72,52.64,52.72,15200.0,39.3047,39.342,39.2823,39.342,15200.0
2014-09-16 11:30:00,52.71,52.83,52.7,52.83,101500.0,39.3346,39.4241,39.3271,39.4241,101500.0
2014-09-16 11:35:00,52.84,52.96,52.83,52.96,33500.0,39.4316,39.5211,39.4241,39.5211,33500.0
2014-09-16 11:40:00,52.98,53.0,52.95,53.0,16300.0,39.536,39.551,39.5137,39.551,16300.0
2014-09-16 11:45:00,53.02,53.04,53.01,53.03,8100.0,39.5659,39.5808,39.5584,39.5734,8100.0
2014-09-16 11:50:00,53.03,53.24,53.02,53.22,42300.0,39.5734,39.7301,39.5659,39.7151,42300.0
2014-09-16 11:55:00,53.22,53.28,53.2,53.22,10400.0,39.7151,39.7599,39.7002,39.7151,10400.0
2014-09-16 12:00:00,53.23,53.23,53.14,53.14,6700.0,39.7226,39.7226,39.6554,39.6554,6700.0
2014-09-16 12:05:00,53.14,53.14,53.07,53.07,2700.0,39.6554,39.6554,39.6032,39.6032,2700.0
2014-09-16 12:10:00,53.07,53.09,53.07,53.09,10100.0,39.6032,39.6181,39.6032,39.6181,10100.0
2014-09-16 12:15:00,53.09,53.15,53.09,53.14,9600.0,39.6181,39.6629,39.6181,39.6554,9600.0
2014-09-16 12:20:00,53.15,53.22,53.15,53.21,40600.0,39.6629,39.7151,39.6629,39.7077,40600.0
2014-09-16 12:25:00,53.24,53.24,53.23,53.24,10600.0,39.7301,39.7301,39.7226,39.7301,10600.0
2014-09-16 12:30:00,53.25,53.27,53.25,53.27,19300.0,39.7375,39.7525,39.7375,39.7525,19300.0
2014-09-16 12:35:00,53.26,53.27,53.22,53.25,6900.0,39.745,39.7525,39.7151,39.7375,6900.0
2014-09-16 12:40:00,53.24,53.25,53.22,53.22,6900.0,39.7301,39.7375,39.7151,39.7151,6900.0
2014-09-16 12:45:00,53.2,53.21,53.19,53.2,9300.0,39.7002,39.7077,39.6928,39.7002,9300.0
2014-09-16 12:50:00,53.17,53.17,53.17,53.17,100.0,39.6778,39.6778,39.6778,39.6778,100.0
2014-09-16 12:55:00,53.16,53.16,53.14,53.14,2600.0,39.6704,39.6704,39.6554,39.6554,2600.0
2014-09-16 13:00:00,53.15,53.19,53.15,53.18,27100.0,39.6629,39.6928,39.6629,39.6853,27100.0
2014-09-16 13:05:00,53.22,53.22,53.2,53.2,5300.0,39.7151,39.7151,39.7002,39.7002,5300.0
2014-09-16 13:10:00,53.2,53.21,53.18,53.19,31100.0,39.7002,39.7077,39.6853,39.6928,31100.0
2014-09-16 13:15:00,53.18,53.19,53.16,53.19,7200.0,39.6853,39.6928,39.6704,39.6928,7200.0
2014-09-16 13:20:00,53.18,53.19,53.16,53.19,27900.0,39.6853,39.6928,39.6704,39.6928,27900.0
2014-09-16 13:25:00,53.18,53.19,53.16,53.17,5100.0,39.6853,39.6928,39.6704,39.6778,5100.0
2014-09-16 13:30:00,53.17,53.18,53.15,53.15,9200.0,39.6778,39.6853,39.6629,39.6629,9200.0
2014-09-16 13:35:00,53.17,53.22,53.17,53.2,26900.0,39.6778,39.7151,39.6778,39.7002,26900.0
2014-09-16 13:40:00,53.21,53.21,53.18,53.19,11400.0,39.7077,39.7077,39.6853,39.6928,11400.0
2014-09-16 13:45:00,53.19,53.21,53.19,53.2,74900.0,39.6928,39.7077,39.6928,39.7002,74900.0
2014-09-16 13:50:00,53.21,53.21,53.18,53.18,56900.0,39.7077,39.7077,39.6853,39.6853,56900.0
2014-09-16 13:55:00,53.19,53.2,53.18,53.18,28300.0,39.6928,39.7002,39.6853,39.6853,28300.0
2014-09-16 14:00:00,53.19,53.19,53.17,53.17,16500.0,39.6928,39.6928,39.6778,39.6778,16500.0
2014-09-16 14:05:00,53.18,53.21,53.18,53.21,92000.0,39.6853,39.7077,39.6853,39.7077,92000.0
2014-09-16 14:10:00,53.2,53.2,53.19,53.2,9100.0,39.7002,39.7002,39.6928,39.7002,9100.0
2014-09-16 14:15:00,53.2,53.21,53.2,53.2,6000.0,39.7002,39.7077,39.7002,39.7002,6000.0
2014-09-16 14:20:00,53.19,53.2,53.19,53.2,8300.0,39.6928,39.7002,39.6928,39.7002,8300.0
2014-09-16 14:25:00,53.21,53.24,53.21,53.23,35900.0,39.7077,39.7301,39.7077,39.7226,35900.0
2014-09-16 14:30:00,53.23,53.25,53.22,53.24,16800.0,39.7226,39.7375,39.7151,39.7301,16800.0
2014-09-16 14:35:00,53.25,53.25,53.23,53.23,12900.0,39.7375,39.7375,39.7226,39.7226,12900.0
2014-09-16 14:40:00,53.23,53.23,53.22,53.22,1700.0,39.7226,39.7226,39.7151,39.7151,1700.0
2014-09-16 14:45:00,53.23,53.24,53.22,53.22,16400.0,39.7226,39.7301,39.7151,39.7151,16400.0
2014-09-16 14:50:00,53.23,53.23,53.2,53.2,18800.0,39.7226,39.7226,39.7002,39.7002,18800.0
2014-09-16 14:55:00,53.21,53.21,53.19,53.19,22100.0,39.7077,39.7077,39.6928,39.6928,22100.0
2014-09-16 15:00:00,53.2,53.2,53.17,53.17,21400.0,39.7002,39.7002,39.6778,39.6778,21400.0
2014-09-16 15:05:00,53.17,53.19,53.17,53.18,13600.0,39.6778,39.6928,39.6778,39.6853,13600.0
2014-09-16 15:10:00,53.19,53.19,53.18,53.19,8100.0,39.6928,39.6928,39.6853,39.6928,8100.0
2014-09-16 15:15:00,53.19,53.19,53.17,53.17,10500.0,39.6928,39.6928,39.6778,39.6778,10500.0
2014-09-16 15:20:00,53.18,53.19,53.16,53.17,19200.0,39.6853,39.6928,39.6704,39.6778,19200.0
2014-09-16 15:25:00,53.16,53.16,53.11,53.11,32800.0,39.6704,39.6704,39.6331,39.6331,32800.0
2014-09-16 15:30:00,53.11,53.12,53.06,53.06,30900.0,39.6331,39.6405,39.5957,39.5957,30900.0
2014-09-16 15:35:00,53.07,53.07,53.03,53.04,21900.0,39.6032,39.6032,39.5734,39.5808,21900.0
2014-09-16 15:40:00,53.05,53.05,53.03,53.05,18900.0,39.5883,39.5883,39.5734,39.5883,18900.0
2014-09-16 15:45:00,53.05,53.07,53.04,53.04,25500.0,39.5883,39.6032,39.5808,39.5808,25500.0
2014-09-16 15:50:00,53.05,53.05,52.97,52.98,25500.0,39.5883,39.5883,39.5286,39.536,25500.0
2014-09-16 15:55:00,52.98,52.99,52.97,52.99,45100.0,39.536,39.5435,39.5286,39.5435,45100.0
2014-09-17 09:30:00,53.04,53.04,52.97,52.98,35300.0,39.5808,39.5808,39.5286,39.536,35300.0
2014-09-17 09:35:00,52.98,53.0,52.97,53.0,31800.0,39.536,39.551,39.5286,39.551,31800.0
2014-09-17 09:40:00,53.0,53.0,52.99,53.0,2900.0,39.551,39.551,39.5435,39.551,2900.0
2014-09-17 09:45:00,53.0,53.02,53.0,53.01,281600.0,39.551,39.5659,39.551,39.5584,281600.0
2014-09-17 09:50:00,53.0,53.01,53.0,53.0,9600.0,39.551,39.5584,39.551,39.551,9600.0
2014-09-17 09:55:00,53.0,53.01,53.0,53.01,1200.0,39.551,39.5584,39.551,39.5584,1200.0
2014-09-17 10:00:00,53.02,53.02,53.0,53.0,5500.0,39.5659,39.5659,39.551,39.551,5500.0
2014-09-17 10:05:00,52.99,52.99,52.97,52.97,5300.0,39.5435,39.5435,39.5286,39.5286,5300.0
2014-09-17 10:10:00,52.97,52.97,52.95,52.95,2500.0,39.5286,39.5286,39.5137,39.5137,2500.0
2014-09-17 10:15:00,52.96,52.98,52.96,52.97,4300.0,39.5211,39.536,39.5211,39.5286,4300.0
2014-09-17 10:20:00,52.98,52.98,52.96,52.97,11300.0,39.536,39.536,39.5211,39.5286,11300.0
2014-09-17 10:25:00,52.98,53.0,52.98,53.0,6500.0,39.536,39.551,39.536,39.551,6500.0
2014-09-17 10:30:00,53.01,53.02,53.0,53.0,1300.0,39.5584,39.5659,39.551,39.551,1300.0
2014-09-17 10:35:00,52.99,53.0,52.97,52.98,209700.0,39.5435,39.551,39.5286,39.536,209700.0
2014-09-17 10:40:00,52.97,52.98,52.97,52.98,6800.0,39.5286,39.536,39.5286,39.536,6800.0
2014-09-17 10:45:00,52.95,52.95,52.93,52.95,9600.0,39.5137,39.5137,39.4987,39.5137,9600.0
2014-09-17 10:50:00,52.94,52.94,52.92,52.92,6800.0,39.5062,39.5062,39.4913,39.4913,6800.0
2014-09-17 10:55:00,52.91,52.91,52.88,52.91,11600.0,39.4838,39.4838,39.4614,39.4838,11600.0
2014-09-17 11:00:00,52.91,52.93,52.91,52.92,57200.0,39.4838,39.4987,39.4838,39.4913,57200.0
2014-09-17 11:05:00,52.92,52.92,52.9,52.91,26100.0,39.4913,39.4913,39.4763,39.4838,26100.0
2014-09-17 11:10:00,52.91,52.91,52.89,52.89,600.0,39.4838,39.4838,39.4689,39.4689,600.0
2014-09-17 11:15:00,52.9,52.91,52.89,52.89,1400.0,39.4763,39.4838,39.4689,39.4689,1400.0
2014-09-17 11:20:00,52.89,52.89,52.86,52.86,2200.0,39.4689,39.4689,39.4465,39.4465,2200.0
2014-09-17 11:25:00,52.87,52.88,52.85,52.88,13200.0,39.454,39.4614,39.439,39.4614,13200.0
2014-09-17 11:30:00,52.88,52.89,52.85,52.85,3500.0,39.4614,39.4689,39.439,39.439,3500.0
2014-09-17 11:35:00,52.86,52.87,52.84,52.84,2300.0,39.4465,39.454,39.4316,39.4316,2300.0
2014-09-17 11:40:00,52.87,52.88,52.87,52.87,1300.0,39.454,39.4614,39.454,39.454,1300.0
2014-09-17 11:45:00,52.87,52.88,52.86,52.86,36000.0,39.454,39.4614,39.4465,39.4465,36000.0
2014-09-17 11:50:00,52.87,52.87,52.85,52.85,4400.0,39.454,39.454,39.439,39.439,4400.0
2014-09-17 11:55:00,52.87,52.87,52.85,52.85,1100.0,39.454,39.454,39.439,39.439,1100.0
2014-09-17 12:00:00,52.85,52.85,52.83,52.83,1900.0,39.439,39.439,39.4241,39.4241,1900.0
2014-09-17 12:05:00,52.85,52.85,52.83,52.83,3300.0,39.439,39.439,39.4241,39.4241,3300.0
2014-09-17 12:10:00,52.84,52.84,52.83,52.83,500.0,39.4316,39.4316,39.4241,39.4241,500.0
2014-09-17 12:15:00,52.83,52.85,52.83,52.84,2000.0,39.4241,39.439,39.4241,39.4316,2000.0
2014-09-17 12:20:00,52.85,52.85,52.83,52.84,19400.0,39.439,39.439,39.4241,39.4316,19400.0
2014-09-17 12:25:00,52.83,52.84,52.83,52.83,8700.0,39.4241,39.4316,39.4241,39.4241,8700.0
2014-09-17 12:30:00,52.84,52.84,52.83,52.84,3900.0,39.4316,39.4316,39.4241,39.4316,3900.0
2014-09-17 12:35:00,52.85,52.86,52.85,52.85,2500.0,39.439,39.4465,39.439,39.439,2500.0
2014-09-17 12:40:00,52.86,52.87,52.86,52.87,8100.0,39.4465,39.454,39.4465,39.454,8100.0
2014-09-17 12:45:00,52.87,52.87,52.85,52.85,2800.0,39.454,39.454,39.439,39.439,2800.0
2014-09-17 12:50:00,52.85,52.86,52.85,52.86,16300.0,39.439,39.4465,39.439,39.4465,16300.0
2014-09-17 12:55:00,52.85,52.86,52.84,52.85,19800.0,39.439,39.4465,39.4316,39.439,19800.0
2014-09-17 13:00:00,52.84,52.86,52.84,52.86,1300.0,39.4316,39.4465,39.4316,39.4465,1300.0
2014-09-17 13:05:00,52.86,52.86,52.83,52.83,2200.0,39.4465,39.4465,39.4241,39.4241,2200.0
2014-09-17 13:10:00,52.84,52.85,52.83,52.84,6000.0,39.4316,39.439,39.4241,39.4316,6000.0
2014-09-17 13:15:00,52.83,52.84,52.83,52.84,4600.0,39.4241,39.4316,39.4241,39.4316,4600.0
2014-09-17 13:20:00,52.83,52.84,52.83,52.83,1800.0,39.4241,39.4316,39.4241,39.4241,1800.0
2014-09-17 13:25:00,52.81,52.81,52.8,52.81,2000.0,39.4092,39.4092,39.4017,39.4092,2000.0
2014-09-17 13:30:00,52.81,52.81,52.79,52.79,5100.0,39.4092,39.4092,39.3943,39.3943,5100.0
2014-09-17 13:35:00,52.78,52.79,52.77,52.79,900.0,39.3868,39.3943,39.3793,39.3943,900.0
2014-09-17 13:40:00,52.77,52.81,52.76,52.81,5900.0,39.3793,39.4092,39.3719,39.4092,5900.0
2014-09-17 13:45:00,52.81,52.81,52.81,52.81,2000.0,39.4092,39.4092,39.4092,39.4092,2000.0
2014-09-17 13:50:00,52.82,52.87,52.82,52.85,4000.0,39.4166,39.454,39.4166,39.439,4000.0
2014-09-17 13:55:00,52.86,52.87,52.82,52.82,2100.0,39.4465,39.454,39.4166,39.4166,2100.0
2014-09-17 14:00:00,52.85,52.95,52.56,52.61,22400.0,39.439,39.5137,39.2226,39.2599,22400.0
2014-09-17 14:05:00,52.63,52.74,52.61,52.65,12600.0,39.2749,39.3569,39.2599,39.2898,12600.0
2014-09-17 14:10:00,52.62,52.88,52.62,52.83,27100.0,39.2674,39.4614,39.2674,39.4241,27100.0
2014-09-17 14:15:00,52.83,52.86,52.78,52.85,21000.0,39.4241,39.4465,39.3868,39.439,21000.0
2014-09-17 14:20:00,52.86,52.95,52.86,52.95,11300.0,39.4465,39.5137,39.4465,39.5137,11300.0
2014-09-17 14:25:00,52.95,52.99,52.93,52.98,6000.0,39.5137,39.5435,39.4987,39.536,6000.0
2014-09-17 14:30:00,53.01,53.01,52.94,52.96,5600.0,39.5584,39.5584,39.5062,39.5211,5600.0
2014-09-17 14:35:00,52.95,52.95,52.91,52.91,5300.0,39.5137,39.5137,39.4838,39.4838,5300.0
2014-09-17 14:40:00,52.92,52.93,52.86,52.88,3400.0,39.4913,39.4987,39.4465,39.4614,3400.0
2014-09-17 14:45:00,52.86,52.91,52.84,52.91,17700.0,39.4465,39.4838,39.4316,39.4838,17700.0
2014-09-17 14:50:00,52.91,52.95,52.88,52.95,19500.0,39.4838,39.5137,39.4614,39.5137,19500.0
2014-09-17 14:55:00,52.94,52.95,52.89,52.91,22000.0,39.5062,39.5137,39.4689,39.4838,22000.0
2014-09-17 15:00:00,52.9,52.94,52.89,52.94,27500.0,39.4763,39.5062,39.4689,39.5062,27500.0
2014-09-17 15:05:00,52.95,53.01,52.95,53.0,46200.0,39.5137,39.5584,39.5137,39.551,46200.0
2014-09-17 15:10:00,53.0,53.04,53.0,53.03,155600.0,39.551,39.5808,39.551,39.5734,155600.0
2014-09-17 15:15:00,53.03,53.06,53.02,53.03,46400.0,39.5734,39.5957,39.5659,39.5734,46400.0
2014-09-17 15:20:00,53.02,53.02,52.84,52.85,26100.0,39.5659,39.5659,39.4316,39.439,26100.0
2014-09-17 15:25:00,52.84,52.85,52.78,52.8,23200.0,39.4316,39.439,39.3868,39.4017,23200.0
2014-09-17 15:30:00,52.8,52.8,52.68,52.68,16000.0,39.4017,39.4017,39.3122,39.3122,16000.0
2014-09-17 15:35:00,52.68,52.68,52.57,52.58,25800.0,39.3122,39.3122,39.2301,39.2375,25800.0
2014-09-17 15:40:00,52.58,52.58,52.54,52.55,52400.0,39.2375,39.2375,39.2077,39.2152,52400.0
2014-09-17 15:45:00,52.55,52.55,52.49,52.52,64200.0,39.2152,39.2152,39.1704,39.1928,64200.0
2014-09-17 15:50:00,52.53,52.57,52.53,52.56,29700.0,39.2002,39.2301,39.2002,39.2226,29700.0
2014-09-17 15:55:00,52.56,52.58,52.49,52.49,181000.0,39.2226,39.2375,39.1704,39.1704,181000.0
2014-09-18 09:30:00,52.65,52.65,52.56,52.56,41100.0,39.2898,39.2898,39.2226,39.2226,41100.0
2014-09-18 09:35:00,52.55,52.55,52.5,52.52,150200.0,39.2152,39.2152,39.1778,39.1928,150200.0
2014-09-18 09:40:00,52.51,52.52,52.51,52.52,300.0,39.1853,39.1928,39.1853,39.1928,300.0
2014-09-18 09:45:00,52.55,52.56,52.53,52.53,600.0,39.2152,39.2226,39.2002,39.2002,600.0
2014-09-18 09:50:00,52.54,52.56,52.54,52.56,200.0,39.2077,39.2226,39.2077,39.2226,200.0
2014-09-18 09:55:00,52.56,52.56,52.54,52.54,1700.0,39.2226,39.2226,39.2077,39.2077,1700.0
2014-09-18 10:00:00,52.54,52.57,52.54,52.55,7300.0,39.2077,39.2301,39.2077,39.2152,7300.0
2014-09-18 10:05:00,52.55,52.57,52.53,52.57,9600.0,39.2152,39.2301,39.2002,39.2301,9600.0
2014-09-18 10:10:00,52.56,52.56,52.53,52.53,8200.0,39.2226,39.2226,39.2002,39.2002,8200.0
2014-09-18 10:15:00,52.57,52.58,52.56,52.58,4100.0,39.2301,39.2375,39.2226,39.2375,4100.0
2014-09-18 10:20:00,52.59,52.61,52.57,52.61,7000.0,39.245,39.2599,39.2301,39.2599,7000.0
2014-09-18 10:25:00,52.61,52.61,52.55,52.57,1800.0,39.2599,39.2599,39.2152,39.2301,1800.0
2014-09-18 10:30:00,52.57,52.62,52.56,52.62,8800.0,39.2301,39.2674,39.2226,39.2674,8800.0
2014-09-18 10:35:00,52.62,52.66,52.62,52.66,5500.0,39.2674,39.2972,39.2674,39.2972,5500.0
2014-09-18 10:40:00,52.68,52.68,52.67,52.68,8000.0,39.3122,39.3122,39.3047,39.3122,8000.0
2014-09-18 10:45:00,52.69,52.72,52.68,52.69,58400.0,39.3196,39.342,39.3122,39.3196,58400.0
2014-09-18 10:50:00,52.69,52.7,52.67,52.67,2400.0,39.3196,39.3271,39.3047,39.3047,2400.0
2014-09-18 10:55:00,52.68,52.69,52.64,52.64,4300.0,39.3122,39.3196,39.2823,39.2823,4300.0
2014-09-18 11:00:00,52.65,52.67,52.64,52.65,4000.0,39.2898,39.3047,39.2823,39.2898,4000.0
2014-09-18 11:05:00,52.64,52.65,52.64,52.64,2300.0,39.2823,39.2898,39.2823,39.2823,2300.0
2014-09-18 11:10:00,52.65,52.65,52.61,52.62,6000.0,39.2898,39.2898,39.2599,39.2674,6000.0
2014-09-18 11:15:00,52.65,52.65,52.59,52.59,32700.0,39.2898,39.2898,39.245,39.245,32700.0
2014-09-18 11:20:00,52.59,52.6,52.59,52.6,1200.0,39.245,39.2525,39.245,39.2525,1200.0
2014-09-18 11:25:00,52.63,52.63,52.61,52.62,1600.0,39.2749,39.2749,39.2599,39.2674,1600.0
2014-09-18 11:30:00,52.61,52.61,52.6,52.61,2700.0,39.2599,39.2599,39.2525,39.2599,2700.0
2014-09-18 11:35:00,52.65,52.65,52.61,52.61,1100.0,39.2898,39.2898,39.2599,39.2599,1100.0
2014-09-18 11:40:00,52.62,52.63,52.61,52.62,4300.0,39.2674,39.2749,39.2599,39.2674,4300.0
2014-09-18 11:45:00,52.62,52.63,52.62,52.63,2200.0,39.2674,39.2749,39.2674,39.2749,2200.0
2014-09-18 11:50:00,52.62,52.62,52.62,52.62,7600.0,39.2674,39.2674,39.2674,39.2674,7600.0
2014-09-18 11:55:00,52.61,52.63,52.61,52.63,2500.0,39.2599,39.2749,39.2599,39.2749,2500.0
2014-09-18 12:00:00,52.62,52.65,52.62,52.65,11900.0,39.2674,39.2898,39.2674,39.2898,11900.0
2014-09-18 12:05:00,52.64,52.65,52.63,52.63,8000.0,39.2823,39.2898,39.2749,39.2749,8000.0
2014-09-18 12:10:00,52.64,52.64,52.64,52.64,600.0,39.2823,39.2823,39.2823,39.2823,600.0
2014-09-18 12:15:00,52.63,52.65,52.63,52.64,2200.0,39.2749,39.2898,39.2749,39.2823,2200.0
2014-09-18 12:20:00,52.63,52.64,52.63,52.64,3400.0,39.2749,39.2823,39.2749,39.2823,3400.0
2014-09-18 12:25:00,52.64,52.65,52.63,52.64,6200.0,39.2823,39.2898,39.2749,39.2823,6200.0
2014-09-18 12:30:00,52.62,52.65,52.62,52.65,6500.0,39.2674,39.2898,39.2674,39.2898,6500.0
2014-09-18 12:35:00,52.64,52.65,52.64,52.65,600.0,39.2823,39.2898,39.2823,39.2898,600.0
2014-09-18 12:40:00,52.64,52.65,52.62,52.62,32000.0,39.2823,39.2898,39.2674,39.2674,32000.0
2014-09-18 12:45:00,52.63,52.65,52.63,52.65,900.0,39.2749,39.2898,39.2749,39.2898,900.0
2014-09-18 12:50:00,52.65,52.65,52.61,52.62,8500.0,39.2898,39.2898,39.2599,39.2674,8500.0
2014-09-18 12:55:00,52.62,52.63,52.62,52.63,3500.0,39.2674,39.2749,39.2674,39.2749,3500.0
2014-09-18 13:00:00,52.63,52.64,52.61,52.62,4900.0,39.2749,39.2823,39.2599,39.2674,4900.0
2014-09-18 13:05:00,52.64,52.64,52.61,52.61,4700.0,39.2823,39.2823,39.2599,39.2599,4700.0
2014-09-18 13:10:00,52.61,52.62,52.59,52.59,5600.0,39.2599,39.2674,39.245,39.245,5600.0
2014-09-18 13:15:00,52.59,52.62,52.59,52.61,12600.0,39.245,39.2674,39.245,39.2599,12600.0
2014-09-18 13:20:00,52.62,52.62,52.6,52.6,2500.0,39.2674,39.2674,39.2525,39.2525,2500.0
2014-09-18 13:25:00,52.6,52.62,52.6,52.61,3900.0,39.2525,39.2674,39.2525,39.2599,3900.0
2014-09-18 13:30:00,52.61,52.62,52.6,52.62,3100.0,39.2599,39.2674,39.2525,39.2674,3100.0
2014-09-18 13:35:00,52.61,52.63,52.61,52.62,5600.0,39.2599,39.2749,39.2599,39.2674,5600.0
2014-09-18 13:40:00,52.62,52.62,52.6,52.61,9400.0,39.2674,39.2674,39.2525,39.2599,9400.0
2014-09-18 13:45:00,52.61,52.62,52.6,52.61,8600.0,39.2599,39.2674,39.2525,39.2599,8600.0
2014-09-18 13:50:00,52.6,52.61,52.59,52.6,16800.0,39.2525,39.2599,39.245,39.2525,16800.0
2014-09-18 13:55:00,52.58,52.59,52.58,52.59,800.0,39.2375,39.245,39.2375,39.245,800.0
2014-09-18 14:00:00,52.6,52.62,52.6,52.62,3300.0,39.2525,39.2674,39.2525,39.2674,3300.0
2014-09-18 14:05:00,52.62,52.63,52.61,52.62,700.0,39.2674,39.2749,39.2599,39.2674,700.0
2014-09-18 14:10:00,52.62,52.63,52.62,52.63,3600.0,39.2674,39.2749,39.2674,39.2749,3600.0
2014-09-18 14:15:00,52.63,52.63,52.61,52.61,18100.0,39.2749,39.2749,39.2599,39.2599,18100.0
2014-09-18 14:20:00,52.61,52.62,52.59,52.6,30800.0,39.2599,39.2674,39.245,39.2525,30800.0
2014-09-18 14:25:00,52.6,52.62,52.59,52.61,24300.0,39.2525,39.2674,39.245,39.2599,24300.0
2014-09-18 14:30:00,52.61,52.62,52.6,52.61,10600.0,39.2599,39.2674,39.2525,39.2599,10600.0
2014-09-18 14:35:00,52.61,52.62,52.6,52.62,30900.0,39.2599,39.2674,39.2525,39.2674,30900.0
2014-09-18 14:40:00,52.61,52.62,52.6,52.6,6600.0,39.2599,39.2674,39.2525,39.2525,6600.0
2014-09-18 14:45:00,52.61,52.62,52.59,52.6,8600.0,39.2599,39.2674,39.245,39.2525,8600.0
2014-09-18 14:50:00,52.58,52.59,52.55,52.55,8100.0,39.2375,39.245,39.2152,39.2152,8100.0
2014-09-18 14:55:00,52.56,52.57,52.55,52.56,7300.0,39.2226,39.2301,39.2152,39.2226,7300.0
2014-09-18 15:00:00,52.56,52.57,52.53,52.57,6200.0,39.2226,39.2301,39.2002,39.2301,6200.0
2014-09-18 15:05:00,52.57,52.58,52.57,52.58,4300.0,39.2301,39.2375,39.2301,39.2375,4300.0
2014-09-18 15:10:00,52.57,52.58,52.57,52.57,500.0,39.2301,39.2375,39.2301,39.2301,500.0
2014-09-18 15:15:00,52.57,52.61,52.57,52.61,5400.0,39.2301,39.2599,39.2301,39.2599,5400.0
2014-09-18 15:20:00,52.61,52.62,52.59,52.59,1700.0,39.2599,39.2674,39.245,39.245,1700.0
2014-09-18 15:25:00,52.59,52.62,52.59,52.6,12500.0,39.245,39.2674,39.245,39.2525,12500.0
2014-09-18 15:30:00,52.6,52.6,52.59,52.59,4300.0,39.2525,39.2525,39.245,39.245,4300.0
2014-09-18 15:35:00,52.6,52.62,52.6,52.62,1600.0,39.2525,39.2674,39.2525,39.2674,1600.0
2014-09-18 15:40:00,52.62,52.62,52.59,52.6,9900.0,39.2674,39.2674,39.245,39.2525,9900.0
2014-09-18 15:45:00,52.6,52.61,52.58,52.61,14500.0,39.2525,39.2599,39.2375,39.2599,14500.0
2014-09-18 15:50:00,52.6,52.61,52.59,52.6,107000.0,39.2525,39.2599,39.245,39.2525,107000.0
2014-09-18 15:55:00,52.6,52.6,52.57,52.59,311500.0,39.2525,39.2525,39.2301,39.245,311500.0
2014-09-19 09:30:00,52.79,52.81,52.71,52.71,34300.0,39.3943,39.4092,39.3346,39.3346,34300.0
2014-09-19 09:35:00,52.7,52.72,52.68,52.68,31900.0,39.3271,39.342,39.3122,39.3122,31900.0
2014-09-19 09:40:00,52.69,52.69,52.6,52.6,35600.0,39.3196,39.3196,39.2525,39.2525,35600.0
2014-09-19 09:45:00,52.63,52.67,52.61,52.67,49200.0,39.2749,39.3047,39.2599,39.3047,49200.0
2014-09-19 09:50:00,52.68,52.7,52.64,52.64,9100.0,39.3122,39.3271,39.2823,39.2823,9100.0
2014-09-19 09:55:00,52.64,52.65,52.64,52.64,4200.0,39.2823,39.2898,39.2823,39.2823,4200.0
2014-09-19 10:00:00,52.64,52.68,52.64,52.67,16500.0,39.2823,39.3122,39.2823,39.3047,16500.0
2014-09-19 10:05:00,52.68,52.68,52.65,52.66,8000.0,39.3122,39.3122,39.2898,39.2972,8000.0
2014-09-19 10:10:00,52.65,52.65,52.63,52.63,36000.0,39.2898,39.2898,39.2749,39.2749,36000.0
2014-09-19 10:15:00,52.62,52.62,52.59,52.59,72100.0,39.2674,39.2674,39.245,39.245,72100.0
2014-09-19 10:20:00,52.59,52.59,52.57,52.59,7700.0,39.245,39.245,39.2301,39.245,7700.0
2014-09-19 10:25:00,52.6,52.6,52.54,52.54,40500.0,39.2525,39.2525,39.2077,39.2077,40500.0
2014-09-19 10:30:00,52.54,52.54,52.49,52.49,46400.0,39.2077,39.2077,39.1704,39.1704,46400.0
2014-09-19 10:35:00,52.49,52.5,52.47,52.47,28100.0,39.1704,39.1778,39.1555,39.1555,28100.0
2014-09-19 10:40:00,52.47,52.47,52.44,52.44,13500.0,39.1555,39.1555,39.1331,39.1331,13500.0
2014-09-19 10:45:00,52.43,52.44,52.38,52.38,10700.0,39.1256,39.1331,39.0883,39.0883,10700.0
2014-09-19 10:50:00,52.38,52.41,52.38,52.4,9600.0,39.0883,39.1107,39.0883,39.1032,9600.0
2014-09-19 10:55:00,52.4,52.41,52.39,52.41,3100.0,39.1032,39.1107,39.0958,39.1107,3100.0
2014-09-19 11:00:00,52.41,52.46,52.41,52.44,7500.0,39.1107,39.148,39.1107,39.1331,7500.0
2014-09-19 11:05:00,52.44,52.45,52.43,52.44,24700.0,39.1331,39.1405,39.1256,39.1331,24700.0
2014-09-19 11:10:00,52.44,52.44,52.41,52.41,5600.0,39.1331,39.1331,39.1107,39.1107,5600.0
2014-09-19 11:15:00,52.41,52.41,52.37,52.37,99200.0,39.1107,39.1107,39.0808,39.0808,99200.0
2014-09-19 11:20:00,52.36,52.38,52.36,52.36,21300.0,39.0734,39.0883,39.0734,39.0734,21300.0
2014-09-19 11:25:00,52.37,52.38,52.36,52.36,48200.0,39.0808,39.0883,39.0734,39.0734,48200.0
2014-09-19 11:30:00,52.36,52.36,52.3,52.31,14700.0,39.0734,39.0734,39.0286,39.0361,14700.0
2014-09-19 11:35:00,52.3,52.3,52.22,52.23,119000.0,39.0286,39.0286,38.9689,38.9764,119000.0
2014-09-19 11:40:00,52.22,52.24,52.2,52.23,64900.0,38.9689,38.9838,38.954,38.9764,64900.0
2014-09-19 11:45:00,52.25,52.25,52.21,52.21,9700.0,38.9913,38.9913,38.9614,38.9614,9700.0
2014-09-19 11:50:00,52.22,52.24,52.21,52.23,17700.0,38.9689,38.9838,38.9614,38.9764,17700.0
2014-09-19 11:55:00,52.24,52.27,52.23,52.27,8900.0,38.9838,39.0062,38.9764,39.0062,8900.0
2014-09-19 12:00:00,52.28,52.29,52.26,52.26,7400.0,39.0137,39.0211,38.9987,38.9987,7400.0
2014-09-19 12:05:00,52.25,52.25,52.14,52.16,33000.0,38.9913,38.9913,38.9092,38.9241,33000.0
2014-09-19 12:10:00,52.16,52.2,52.16,52.17,26200.0,38.9241,38.954,38.9241,38.9316,26200.0
2014-09-19 12:15:00,52.17,52.19,52.16,52.19,29600.0,38.9316,38.9465,38.9241,38.9465,29600.0
2014-09-19 12:20:00,52.18,52.19,52.17,52.19,12000.0,38.939,38.9465,38.9316,38.9465,12000.0
2014-09-19 12:25:00,52.2,52.22,52.19,52.22,3400.0,38.954,38.9689,38.9465,38.9689,3400.0
2014-09-19 12:30:00,52.23,52.24,52.22,52.23,4400.0,38.9764,38.9838,38.9689,38.9764,4400.0
2014-09-19 12:35:00,52.24,52.29,52.24,52.29,7000.0,38.9838,39.0211,38.9838,39.0211,7000.0
2014-09-19 12:40:00,52.28,52.28,52.21,52.21,22900.0,39.0137,39.0137,38.9614,38.9614,22900.0
2014-09-19 12:45:00,52.21,52.22,52.19,52.21,19400.0,38.9614,38.9689,38.9465,38.9614,19400.0
2014-09-19 12:50:00,52.21,52.22,52.16,52.16,27100.0,38.9614,38.9689,38.9241,38.9241,27100.0
2014-09-19 12:55:00,52.17,52.2,52.17,52.2,14500.0,38.9316,38.954,38.9316,38.954,14500.0
2014-09-19 13:00:00,52.19,52.21,52.13,52.15,27200.0,38.9465,38.9614,38.9017,38.9167,27200.0
2014-09-19 13:05:00,52.16,52.21,52.16,52.21,24700.0,38.9241,38.9614,38.9241,38.9614,24700.0
2014-09-19 13:10:00,52.21,52.21,52.14,52.17,41200.0,38.9614,38.9614,38.9092,38.9316,41200.0
2014-09-19 13:15:00,52.17,52.18,52.15,52.18,8200.0,38.9316,38.939,38.9167,38.939,8200.0
2014-09-19 13:20:00,52.17,52.24,52.17,52.24,8900.0,38.9316,38.9838,38.9316,38.9838,8900.0
2014-09-19 13:25:00,52.22,52.26,52.22,52.23,6000.0,38.9689,38.9987,38.9689,38.9764,6000.0
2014-09-19 13:30:00,52.24,52.29,52.24,52.27,7300.0,38.9838,39.0211,38.9838,39.0062,7300.0
2014-09-19 13:35:00,52.27,52.29,52.27,52.27,5200.0,39.0062,39.0211,39.0062,39.0062,5200.0
2014-09-19 13:40:00,52.28,52.28,52.25,52.27,4400.0,39.0137,39.0137,38.9913,39.0062,4400.0
2014-09-19 13:45:00,52.26,52.28,52.25,52.27,7100.0,38.9987,39.0137,38.9913,39.0062,7100.0
2014-09-19 13:50:00,52.28,52.33,52.28,52.33,9700.0,39.0137,39.051,39.0137,39.051,9700.0
2014-09-19 13:55:00,52.32,52.32,52.29,52.29,7800.0,39.0435,39.0435,39.0211,39.0211,7800.0
2014-09-19 14:00:00,52.32,52.32,52.28,52.28,4600.0,39.0435,39.0435,39.0137,39.0137,4600.0
2014-09-19 14:05:00,52.29,52.29,52.28,52.29,2200.0,39.0211,39.0211,39.0137,39.0211,2200.0
2014-09-19 14:10:00,52.29,52.3,52.29,52.29,2700.0,39.0211,39.0286,39.0211,39.0211,2700.0
2014-09-19 14:15:00,52.29,52.29,52.28,52.28,1500.0,39.0211,39.0211,39.0137,39.0137,1500.0
2014-09-19 14:20:00,52.28,52.29,52.28,52.29,2400.0,39.0137,39.0211,39.0137,39.0211,2400.0
2014-09-19 14:25:00,52.29,52.34,52.29,52.33,4500.0,39.0211,39.0584,39.0211,39.051,4500.0
2014-09-19 14:30:00,52.33,52.33,52.27,52.27,4800.0,39.051,39.051,39.0062,39.0062,4800.0
2014-09-19 14:35:00,52.27,52.32,52.27,52.32,17200.0,39.0062,39.0435,39.0062,39.0435,17200.0
2014-09-19 14:40:00,52.31,52.32,52.28,52.28,27700.0,39.0361,39.0435,39.0137,39.0137,27700.0
2014-09-19 14:45:00,52.29,52.33,52.29,52.33,9400.0,39.0211,39.051,39.0211,39.051,9400.0
2014-09-19 14:50:00,52.32,52.33,52.31,52.31,3500.0,39.0435,39.051,39.0361,39.0361,3500.0
2014-09-19 14:55:00,52.3,52.32,52.28,52.31,29600.0,39.0286,39.0435,39.0137,39.0361,29600.0
2014-09-19 15:00:00,52.32,52.34,52.32,52.32,21600.0,39.0435,39.0584,39.0435,39.0435,21600.0
2014-09-19 15:05:00,52.33,52.33,52.32,52.33,9400.0,39.051,39.051,39.0435,39.051,9400.0
2014-09-19 15:10:00,52.33,52.35,52.32,52.35,20900.0,39.051,39.0659,39.0435,39.0659,20900.0
2014-09-19 15:15:00,52.34,52.37,52.33,52.36,31500.0,39.0584,39.0808,39.051,39.0734,31500.0
2014-09-19 15:20:00,52.36,52.36,52.32,52.33,26600.0,39.0734,39.0734,39.0435,39.051,26600.0
2014-09-19 15:25:00,52.33,52.33,52.32,52.33,6600.0,39.051,39.051,39.0435,39.051,6600.0
2014-09-19 15:30:00,52.33,52.34,52.32,52.34,3300.0,39.051,39.0584,39.0435,39.0584,3300.0
2014-09-19 15:35:00,52.34,52.34,52.32,52.32,10000.0,39.0584,39.0584,39.0435,39.0435,10000.0
2014-09-19 15:40:00,52.32,52.33,52.3,52.33,13500.0,39.0435,39.051,39.0286,39.051,13500.0
2014-09-19 15:45:00,52.33,52.35,52.32,52.34,10900.0,39.051,39.0659,39.0435,39.0584,10900.0
2014-09-19 15:50:00,52.34,52.35,52.34,52.34,17800.0,39.0584,39.0659,39.0584,39.0584,17800.0
2014-09-19 15:55:00,52.34,52.34,52.29,52.29,31300.0,39.0584,39.0584,39.0211,39.0211,31300.0
2014-09-22 09:30:00,51.96,51.96,51.8,51.81,24500.0,38.7749,38.7749,38.6555,38.6629,24500.0
2014-09-22 09:35:00,51.82,51.82,51.75,51.75,41800.0,38.6704,38.6704,38.6182,38.6182,41800.0
2014-09-22 09:40:00,51.75,51.77,51.73,51.75,28600.0,38.6182,38.6331,38.6032,38.6182,28600.0
2014-09-22 09:45:00,51.75,51.77,51.75,51.77,6400.0,38.6182,38.6331,38.6182,38.6331,6400.0
2014-09-22 09:50:00,51.77,51.8,51.76,51.76,6200.0,38.6331,38.6555,38.6256,38.6256,6200.0
2014-09-22 09:55:00,51.75,51.75,51.73,51.74,3500.0,38.6182,38.6182,38.6032,38.6107,3500.0
2014-09-22 10:00:00,51.74,51.74,51.7,51.71,2600.0,38.6107,38.6107,38.5809,38.5883,2600.0
2014-09-22 10:05:00,51.72,51.75,51.72,51.74,5300.0,38.5958,38.6182,38.5958,38.6107,5300.0
2014-09-22 10:10:00,51.75,51.78,51.74,51.78,5100.0,38.6182,38.6406,38.6107,38.6406,5100.0
2014-09-22 10:15:00,51.74,51.76,51.73,51.76,1400.0,38.6107,38.6256,38.6032,38.6256,1400.0
2014-09-22 10:20:00,51.71,51.73,51.68,51.69,1300.0,38.5883,38.6032,38.5659,38.5734,1300.0
2014-09-22 10:25:00,51.7,51.7,51.66,51.66,4400.0,38.5809,38.5809,38.551,38.551,4400.0
2014-09-22 10:30:00,51.64,51.65,51.62,51.62,23300.0,38.5361,38.5435,38.5212,38.5212,23300.0
2014-09-22 10:35:00,51.63,51.64,51.62,51.63,12800.0,38.5286,38.5361,38.5212,38.5286,12800.0
2014-09-22 10:40:00,51.61,51.61,51.56,51.56,26900.0,38.5137,38.5137,38.4764,38.4764,26900.0
2014-09-22 10:45:00,51.56,51.59,51.56,51.58,43200.0,38.4764,38.4988,38.4764,38.4913,43200.0
2014-09-22 10:50:00,51.59,51.59,51.57,51.59,46400.0,38.4988,38.4988,38.4838,38.4988,46400.0
2014-09-22 10:55:00,51.56,51.6,51.56,51.58,28500.0,38.4764,38.5062,38.4764,38.4913,28500.0
2014-09-22 11:00:00,51.58,51.62,51.56,51.61,30600.0,38.4913,38.5212,38.4764,38.5137,30600.0
2014-09-22 11:05:00,51.61,51.63,51.6,51.63,42800.0,38.5137,38.5286,38.5062,38.5286,42800.0
2014-09-22 11:10:00,51.6,51.62,51.59,51.6,17100.0,38.5062,38.5212,38.4988,38.5062,17100.0
2014-09-22 11:15:00,51.6,51.62,51.59,51.6,18200.0,38.5062,38.5212,38.4988,38.5062,18200.0
2014-09-22 11:20:00,51.59,51.61,51.58,51.61,7000.0,38.4988,38.5137,38.4913,38.5137,7000.0
2014-09-22 11:25:00,51.61,51.61,51.58,51.59,2700.0,38.5137,38.5137,38.4913,38.4988,2700.0
2014-09-22 11:30:00,51.58,51.58,51.56,51.56,1000.0,38.4913,38.4913,38.4764,38.4764,1000.0
2014-09-22 11:35:00,51.55,51.57,51.55,51.56,5300.0,38.4689,38.4838,38.4689,38.4764,5300.0
2014-09-22 11:40:00,51.57,51.57,51.55,51.55,1300.0,38.4838,38.4838,38.4689,38.4689,1300.0
2014-09-22 11:45:00,51.55,51.56,51.51,51.52,184800.0,38.4689,38.4764,38.4391,38.4465,184800.0
2014-09-22 11:50:00,51.51,51.51,51.49,51.5,7700.0,38.4391,38.4391,38.4241,38.4316,7700.0
2014-09-22 11:55:00,51.5,51.5,51.48,51.5,5300.0,38.4316,38.4316,38.4167,38.4316,5300.0
2014-09-22 12:00:00,51.5,51.5,51.48,51.5,9400.0,38.4316,38.4316,38.4167,38.4316,9400.0
2014-09-22 12:05:00,51.5,51.51,51.5,51.51,400.0,38.4316,38.4391,38.4316,38.4391,400.0
2014-09-22 12:10:00,51.51,51.52,51.47,51.47,8800.0,38.4391,38.4465,38.4092,38.4092,8800.0
2014-09-22 12:15:00,51.48,51.49,51.45,51.45,70300.0,38.4167,38.4241,38.3943,38.3943,70300.0
2014-09-22 12:20:00,51.46,51.46,51.44,51.45,3400.0,38.4018,38.4018,38.3868,38.3943,3400.0
2014-09-22 12:25:00,51.44,51.45,51.44,51.45,7200.0,38.3868,38.3943,38.3868,38.3943,7200.0
2014-09-22 12:30:00,51.44,51.47,51.41,51.43,34300.0,38.3868,38.4092,38.3644,38.3794,34300.0
2014-09-22 12:35:00,51.43,51.43,51.4,51.4,30600.0,38.3794,38.3794,38.357,38.357,30600.0
2014-09-22 12:40:00,51.4,51.42,51.37,51.41,19100.0,38.357,38.3719,38.3346,38.3644,19100.0
2014-09-22 12:45:00,51.42,51.45,51.42,51.45,10100.0,38.3719,38.3943,38.3719,38.3943,10100.0
2014-09-22 12:50:00,51.44,51.46,51.43,51.46,8500.0,38.3868,38.4018,38.3794,38.4018,8500.0
2014-09-22 12:55:00,51.46,51.48,51.44,51.45,11100.0,38.4018,38.4167,38.3868,38.3943,11100.0
2014-09-22 13:00:00,51.45,51.46,51.44,51.45,33300.0,38.3943,38.4018,38.3868,38.3943,33300.0
2014-09-22 13:05:00,51.45,51.47,51.44,51.45,49600.0,38.3943,38.4092,38.3868,38.3943,49600.0
2014-09-22 13:10:00,51.45,51.46,51.42,51.45,38700.0,38.3943,38.4018,38.3719,38.3943,38700.0
2014-09-22 13:15:00,51.45,51.46,51.44,51.46,38200.0,38.3943,38.4018,38.3868,38.4018,38200.0
2014-09-22 13:20:00,51.46,51.47,51.44,51.44,28000.0,38.4018,38.4092,38.3868,38.3868,28000.0
2014-09-22 13:25:00,51.47,51.51,51.46,51.48,22800.0,38.4092,38.4391,38.4018,38.4167,22800.0
2014-09-22 13:30:00,51.48,51.51,51.47,51.48,97000.0,38.4167,38.4391,38.4092,38.4167,97000.0
2014-09-22 13:35:00,51.48,51.48,51.45,51.47,25000.0,38.4167,38.4167,38.3943,38.4092,25000.0
2014-09-22 13:40:00,51.47,51.49,51.45,51.46,21300.0,38.4092,38.4241,38.3943,38.4018,21300.0
2014-09-22 13:45:00,51.46,51.47,51.44,51.44,17400.0,38.4018,38.4092,38.3868,38.3868,17400.0
2014-09-22 13:50:00,51.45,51.47,51.43,51.43,9200.0,38.3943,38.4092,38.3794,38.3794,9200.0
2014-09-22 13:55:00,51.44,51.44,51.41,51.41,19700.0,38.3868,38.3868,38.3644,38.3644,19700.0
2014-09-22 14:00:00,51.41,51.44,51.41,51.43,12200.0,38.3644,38.3868,38.3644,38.3794,12200.0
2014-09-22 14:05:00,51.43,51.44,51.42,51.43,15100.0,38.3794,38.3868,38.3719,38.3794,15100.0
2014-09-22 14:10:00,51.41,51.43,51.41,51.43,21400.0,38.3644,38.3794,38.3644,38.3794,21400.0
2014-09-22 14:15:00,51.43,51.44,51.42,51.42,14800.0,38.3794,38.3868,38.3719,38.3719,14800.0
2014-09-22 14:20:00,51.42,51.43,51.35,51.35,8100.0,38.3719,38.3794,38.3197,38.3197,8100.0
2014-09-22 14:25:00,51.37,51.37,51.32,51.34,14300.0,38.3346,38.3346,38.2973,38.3122,14300.0
2014-09-22 14:30:00,51.33,51.37,51.33,51.36,4700.0,38.3047,38.3346,38.3047,38.3271,4700.0
2014-09-22 14:35:00,51.37,51.38,51.34,51.35,14500.0,38.3346,38.3421,38.3122,38.3197,14500.0
2014-09-22 14:40:00,51.35,51.35,51.33,51.35,70100.0,38.3197,38.3197,38.3047,38.3197,70100.0
2014-09-22 14:45:00,51.35,51.39,51.35,51.39,5800.0,38.3197,38.3495,38.3197,38.3495,5800.0
2014-09-22 14:50:00,51.39,51.41,51.37,51.37,19400.0,38.3495,38.3644,38.3346,38.3346,19400.0
2014-09-22 14:55:00,51.38,51.4,51.37,51.39,14700.0,38.3421,38.357,38.3346,38.3495,14700.0
2014-09-22 15:00:00,51.39,51.44,51.39,51.41,20600.0,38.3495,38.3868,38.3495,38.3644,20600.0
2014-09-22 15:05:00,51.41,51.42,51.39,51.4,12000.0,38.3644,38.3719,38.3495,38.357,12000.0
2014-09-22 15:10:00,51.4,51.41,51.35,51.36,23000.0,38.357,38.3644,38.3197,38.3271,23000.0
2014-09-22 15:15:00,51.36,51.39,51.35,51.36,11900.0,38.3271,38.3495,38.3197,38.3271,11900.0
2014-09-22 15:20:00,51.39,51.4,51.38,51.39,5800.0,38.3495,38.357,38.3421,38.3495,5800.0
2014-09-22 15:25:00,51.41,51.43,51.41,51.42,10200.0,38.3644,38.3794,38.3644,38.3719,10200.0
2014-09-22 15:30:00,51.44,51.46,51.43,51.45,13600.0,38.3868,38.4018,38.3794,38.3943,13600.0
2014-09-22 15:35:00,51.45,51.5,51.45,51.5,35800.0,38.3943,38.4316,38.3943,38.4316,35800.0
2014-09-22 15:40:00,51.51,51.57,51.5,51.57,13100.0,38.4391,38.4838,38.4316,38.4838,13100.0
2014-09-22 15:45:00,51.57,51.57,51.56,51.56,11500.0,38.4838,38.4838,38.4764,38.4764,11500.0
2014-09-22 15:50:00,51.57,51.57,51.54,51.54,21500.0,38.4838,38.4838,38.4615,38.4615,21500.0
2014-09-22 15:55:00,51.53,51.54,51.52,51.53,17300.0,38.454,38.4615,38.4465,38.454,17300.0
2014-09-23 09:30:00,51.3,51.5,51.3,51.49,23000.0,38.2824,38.4316,38.2824,38.4241,23000.0
2014-09-23 09:35:00,51.51,51.53,51.5,51.5,35500.0,38.4391,38.454,38.4316,38.4316,35500.0
2014-09-23 09:40:00,51.51,51.53,51.5,51.5,16500.0,38.4391,38.454,38.4316,38.4316,16500.0
2014-09-23 09:45:00,51.51,51.53,51.49,51.53,11200.0,38.4391,38.454,38.4241,38.454,11200.0
2014-09-23 09:50:00,51.56,51.57,51.54,51.55,19700.0,38.4764,38.4838,38.4615,38.4689,19700.0
2014-09-23 09:55:00,51.53,51.58,51.52,51.58,16500.0,38.454,38.4913,38.4465,38.4913,16500.0
2014-09-23 10:00:00,51.59,51.62,51.59,51.6,11000.0,38.4988,38.5212,38.4988,38.5062,11000.0
2014-09-23 10:05:00,51.59,51.61,51.57,51.58,11100.0,38.4988,38.5137,38.4838,38.4913,11100.0
2014-09-23 10:10:00,51.58,51.58,51.52,51.52,13200.0,38.4913,38.4913,38.4465,38.4465,13200.0
2014-09-23 10:15:00,51.54,51.57,51.53,51.57,9600.0,38.4615,38.4838,38.454,38.4838,9600.0
2014-09-23 10:20:00,51.59,51.62,51.58,51.62,19900.0,38.4988,38.5212,38.4913,38.5212,19900.0
2014-09-23 10:25:00,51.61,51.61,51.52,51.52,21900.0,38.5137,38.5137,38.4465,38.4465,21900.0
2014-09-23 10:30:00,51.51,51.52,51.48,51.49,17500.0,38.4391,38.4465,38.4167,38.4241,17500.0
2014-09-23 10:35:00,51.48,51.49,51.44,51.44,20400.0,38.4167,38.4241,38.3868,38.3868,20400.0
2014-09-23 10:40:00,51.45,51.47,51.44,51.46,25400.0,38.3943,38.4092,38.3868,38.4018,25400.0
2014-09-23 10:45:00,51.46,51.47,51.44,51.45,18100.0,38.4018,38.4092,38.3868,38.3943,18100.0
2014-09-23 10:50:00,51.47,51.5,51.44,51.45,22600.0,38.4092,38.4316,38.3868,38.3943,22600.0
2014-09-23 10:55:00,51.44,51.45,51.42,51.44,33800.0,38.3868,38.3943,38.3719,38.3868,33800.0
2014-09-23 11:00:00,51.45,51.45,51.43,51.44,4400.0,38.3943,38.3943,38.3794,38.3868,4400.0
2014-09-23 11:05:00,51.41,51.41,51.39,51.41,1800.0,38.3644,38.3644,38.3495,38.3644,1800.0
2014-09-23 11:10:00,51.39,51.39,51.32,51.35,1700.0,38.3495,38.3495,38.2973,38.3197,1700.0
2014-09-23 11:15:00,51.35,51.37,51.34,51.37,1500.0,38.3197,38.3346,38.3122,38.3346,1500.0
2014-09-23 11:20:00,51.37,51.39,51.37,51.37,1700.0,38.3346,38.3495,38.3346,38.3346,1700.0
2014-09-23 11:25:00,51.38,51.38,51.31,51.31,1300.0,38.3421,38.3421,38.2898,38.2898,1300.0
2014-09-23 11:30:00,51.31,51.35,51.31,51.35,3500.0,38.2898,38.3197,38.2898,38.3197,3500.0
2014-09-23 11:35:00,51.37,51.4,51.37,51.38,2300.0,38.3346,38.357,38.3346,38.3421,2300.0
2014-09-23 11:40:00,51.38,51.4,51.34,51.34,1600.0,38.3421,38.357,38.3122,38.3122,1600.0
2014-09-23 11:45:00,51.39,51.39,51.37,51.37,300.0,38.3495,38.3495,38.3346,38.3346,300.0
2014-09-23 11:50:00,51.37,51.38,51.34,51.34,13800.0,38.3346,38.3421,38.3122,38.3122,13800.0
2014-09-23 11:55:00,51.33,51.34,51.32,51.32,4100.0,38.3047,38.3122,38.2973,38.2973,4100.0
2014-09-23 12:00:00,51.34,51.36,51.34,51.35,1400.0,38.3122,38.3271,38.3122,38.3197,1400.0
2014-09-23 12:05:00,51.36,51.36,51.33,51.35,7100.0,38.3271,38.3271,38.3047,38.3197,7100.0
2014-09-23 12:10:00,51.34,51.37,51.33,51.33,3300.0,38.3122,38.3346,38.3047,38.3047,3300.0
2014-09-23 12:15:00,51.34,51.34,51.3,51.33,3500.0,38.3122,38.3122,38.2824,38.3047,3500.0
2014-09-23 12:20:00,51.34,51.34,51.29,51.3,1200.0,38.3122,38.3122,38.2749,38.2824,1200.0
2014-09-23 12:25:00,51.29,51.29,51.25,51.25,63500.0,38.2749,38.2749,38.245,38.245,63500.0
2014-09-23 12:30:00,51.26,51.27,51.26,51.26,10600.0,38.2525,38.26,38.2525,38.2525,10600.0
2014-09-23 12:35:00,51.28,51.28,51.27,51.28,16400.0,38.2674,38.2674,38.26,38.2674,16400.0
2014-09-23 12:40:00,51.33,51.33,51.31,51.31,1200.0,38.3047,38.3047,38.2898,38.2898,1200.0
2014-09-23 12:45:00,51.31,51.31,51.28,51.28,9100.0,38.2898,38.2898,38.2674,38.2674,9100.0
2014-09-23 12:50:00,51.28,51.29,51.26,51.29,10900.0,38.2674,38.2749,38.2525,38.2749,10900.0
2014-09-23 12:55:00,51.29,51.29,51.26,51.28,58000.0,38.2749,38.2749,38.2525,38.2674,58000.0
2014-09-23 13:00:00,51.26,51.29,51.26,51.28,21700.0,38.2525,38.2749,38.2525,38.2674,21700.0
2014-09-23 13:05:00,51.28,51.28,51.25,51.25,56700.0,38.2674,38.2674,38.245,38.245,56700.0
2014-09-23 13:10:00,51.24,51.26,51.21,51.25,28500.0,38.2376,38.2525,38.2152,38.245,28500.0
2014-09-23 13:15:00,51.24,51.28,51.24,51.28,15100.0,38.2376,38.2674,38.2376,38.2674,15100.0
2014-09-23 13:20:00,51.28,51.31,51.27,51.29,14300.0,38.2674,38.2898,38.26,38.2749,14300.0
2014-09-23 13:25:00,51.3,51.3,51.28,51.3,10600.0,38.2824,38.2824,38.2674,38.2824,10600.0
2014-09-23 13:30:00,51.29,51.33,51.28,51.32,19200.0,38.2749,38.3047,38.2674,38.2973,19200.0
2014-09-23 13:35:00,51.33,51.34,51.33,51.34,6200.0,38.3047,38.3122,38.3047,38.3122,6200.0
2014-09-23 13:40:00,51.35,51.35,51.3,51.3,13200.0,38.3197,38.3197,38.2824,38.2824,13200.0
2014-09-23 13:45:00,51.29,51.3,51.28,51.29,7700.0,38.2749,38.2824,38.2674,38.2749,7700.0
2014-09-23 13:50:00,51.28,51.3,51.28,51.29,6600.0,38.2674,38.2824,38.2674,38.2749,6600.0
2014-09-23 13:55:00,51.27,51.27,51.23,51.23,10500.0,38.26,38.26,38.2301,38.2301,10500.0
2014-09-23 14:00:00,51.24,51.29,51.24,51.29,6400.0,38.2376,38.2749,38.2376,38.2749,6400.0
2014-09-23 14:05:00,51.28,51.28,51.26,51.27,1300.0,38.2674,38.2674,38.2525,38.26,1300.0
2014-09-23 14:10:00,51.28,51.31,51.26,51.27,7300.0,38.2674,38.2898,38.2525,38.26,7300.0
2014-09-23 14:15:00,51.26,51.27,51.24,51.24,10100.0,38.2525,38.26,38.2376,38.2376,10100.0
2014-09-23 14:20:00,51.24,51.27,51.21,51.21,2300.0,38.2376,38.26,38.2152,38.2152,2300.0
2014-09-23 14:25:00,51.21,51.24,51.19,51.23,15700.0,38.2152,38.2376,38.2003,38.2301,15700.0
2014-09-23 14:30:00,51.24,51.25,51.21,51.23,21900.0,38.2376,38.245,38.2152,38.2301,21900.0
2014-09-23 14:35:00,51.26,51.28,51.25,51.27,8200.0,38.2525,38.2674,38.245,38.26,8200.0
2014-09-23 14:40:00,51.27,51.27,51.23,51.24,9600.0,38.26,38.26,38.2301,38.2376,9600.0
2014-09-23 14:45:00,51.24,51.26,51.24,51.25,2600.0,38.2376,38.2525,38.2376,38.245,2600.0
2014-09-23 14:50:00,51.24,51.28,51.23,51.26,10100.0,38.2376,38.2674,38.2301,38.2525,10100.0
2014-09-23 14:55:00,51.25,51.31,51.24,51.3,7600.0,38.245,38.2898,38.2376,38.2824,7600.0
2014-09-23 15:00:00,51.3,51.33,51.28,51.3,19500.0,38.2824,38.3047,38.2674,38.2824,19500.0
2014-09-23 15:05:00,51.28,51.29,51.27,51.28,5000.0,38.2674,38.2749,38.26,38.2674,5000.0
2014-09-23 15:10:00,51.28,51.3,51.27,51.3,6700.0,38.2674,38.2824,38.26,38.2824,6700.0
2014-09-23 15:15:00,51.31,51.32,51.26,51.26,46500.0,38.2898,38.2973,38.2525,38.2525,46500.0
2014-09-23 15:20:00,51.26,51.3,51.26,51.29,2600.0,38.2525,38.2824,38.2525,38.2749,2600.0
2014-09-23 15:25:00,51.3,51.33,51.29,51.32,15200.0,38.2824,38.3047,38.2749,38.2973,15200.0
2014-09-23 15:30:00,51.34,51.37,51.33,51.37,11400.0,38.3122,38.3346,38.3047,38.3346,11400.0
2014-09-23 15:35:00,51.37,51.39,51.37,51.38,3500.0,38.3346,38.3495,38.3346,38.3421,3500.0
2014-09-23 15:40:00,51.38,51.39,51.36,51.36,14600.0,38.3421,38.3495,38.3271,38.3271,14600.0
2014-09-23 15:45:00,51.36,51.36,51.32,51.34,8900.0,38.3271,38.3271,38.2973,38.3122,8900.0
2014-09-23 15:50:00,51.34,51.34,51.31,51.32,5400.0,38.3122,38.3122,38.2898,38.2973,5400.0
2014-09-23 15:55:00,51.31,51.31,51.23,51.23,81300.0,38.2898,38.2898,38.2301,38.2301,81300.0
2014-09-24 09:30:00,51.58,51.58,51.52,51.52,40300.0,38.4913,38.4913,38.4465,38.4465,40300.0
2014-09-24 09:35:00,51.5,51.53,51.5,51.53,7500.0,38.4316,38.454,38.4316,38.454,7500.0
2014-09-24 09:40:00,51.51,51.52,51.47,51.47,6300.0,38.4391,38.4465,38.4092,38.4092,6300.0
2014-09-24 09:45:00,51.46,51.47,51.43,51.46,3300.0,38.4018,38.4092,38.3794,38.4018,3300.0
2014-09-24 09:50:00,51.46,51.51,51.44,51.49,21800.0,38.4018,38.4391,38.3868,38.4241,21800.0
2014-09-24 09:55:00,51.49,51.51,51.46,51.49,3100.0,38.4241,38.4391,38.4018,38.4241,3100.0
2014-09-24 10:00:00,51.48,51.5,51.4,51.45,13600.0,38.4167,38.4316,38.357,38.3943,13600.0
2014-09-24 10:05:00,51.45,51.45,51.4,51.42,6300.0,38.3943,38.3943,38.357,38.3719,6300.0
2014-09-24 10:10:00,51.41,51.41,51.38,51.41,6000.0,38.3644,38.3644,38.3421,38.3644,6000.0
2014-09-24 10:15:00,51.4,51.45,51.4,51.43,4900.0,38.357,38.3943,38.357,38.3794,4900.0
2014-09-24 10:20:00,51.42,51.45,51.38,51.43,12200.0,38.3719,38.3943,38.3421,38.3794,12200.0
2014-09-24 10:25:00,51.43,51.48,51.42,51.48,11800.0,38.3794,38.4167,38.3719,38.4167,11800.0
2014-09-24 10:30:00,51.48,51.5,51.46,51.5,30200.0,38.4167,38.4316,38.4018,38.4316,30200.0
2014-09-24 10:35:00,51.51,51.51,51.47,51.5,6200.0,38.4391,38.4391,38.4092,38.4316,6200.0
2014-09-24 10:40:00,51.5,51.55,51.5,51.55,22600.0,38.4316,38.4689,38.4316,38.4689,22600.0
2014-09-24 10:45:00,51.55,51.56,51.54,51.55,15500.0,38.4689,38.4764,38.4615,38.4689,15500.0
2014-09-24 10:50:00,51.57,51.58,51.55,51.55,27700.0,38.4838,38.4913,38.4689,38.4689,27700.0
2014-09-24 10:55:00,51.56,51.57,51.54,51.55,13200.0,38.4764,38.4838,38.4615,38.4689,13200.0
2014-09-24 11:00:00,51.55,51.61,51.55,51.6,6200.0,38.4689,38.5137,38.4689,38.5062,6200.0
2014-09-24 11:05:00,51.6,51.64,51.59,51.64,185400.0,38.5062,38.5361,38.4988,38.5361,185400.0
2014-09-24 11:10:00,51.64,51.67,51.62,51.64,12600.0,38.5361,38.5585,38.5212,38.5361,12600.0
2014-09-24 11:15:00,51.64,51.64,51.62,51.63,7600.0,38.5361,38.5361,38.5212,38.5286,7600.0
2014-09-24 11:20:00,51.63,51.66,51.63,51.66,12100.0,38.5286,38.551,38.5286,38.551,12100.0
2014-09-24 11:25:00,51.66,51.69,51.66,51.69,5900.0,38.551,38.5734,38.551,38.5734,5900.0
2014-09-24 11:30:00,51.69,51.73,51.69,51.71,17000.0,38.5734,38.6032,38.5734,38.5883,17000.0
2014-09-24 11:35:00,51.71,51.73,51.71,51.72,4100.0,38.5883,38.6032,38.5883,38.5958,4100.0
2014-09-24 11:40:00,51.71,51.73,51.71,51.73,3800.0,38.5883,38.6032,38.5883,38.6032,3800.0
2014-09-24 11:45:00,51.72,51.72,51.71,51.71,3800.0,38.5958,38.5958,38.5883,38.5883,3800.0
2014-09-24 11:50:00,51.72,51.73,51.72,51.72,1900.0,38.5958,38.6032,38.5958,38.5958,1900.0
2014-09-24 11:55:00,51.73,51.74,51.73,51.74,1100.0,38.6032,38.6107,38.6032,38.6107,1100.0
2014-09-24 12:00:00,51.74,51.76,51.74,51.76,3600.0,38.6107,38.6256,38.6107,38.6256,3600.0
2014-09-24 12:05:00,51.77,51.77,51.72,51.72,3700.0,38.6331,38.6331,38.5958,38.5958,3700.0
2014-09-24 12:10:00,51.74,51.74,51.71,51.73,1900.0,38.6107,38.6107,38.5883,38.6032,1900.0
2014-09-24 12:15:00,51.73,51.73,51.71,51.72,2800.0,38.6032,38.6032,38.5883,38.5958,2800.0
2014-09-24 12:20:00,51.72,51.72,51.72,51.72,1100.0,38.5958,38.5958,38.5958,38.5958,1100.0
2014-09-24 12:25:00,51.73,51.74,51.73,51.74,3000.0,38.6032,38.6107,38.6032,38.6107,3000.0
2014-09-24 12:30:00,51.74,51.75,51.73,51.73,3800.0,38.6107,38.6182,38.6032,38.6032,3800.0
2014-09-24 12:35:00,51.74,51.74,51.73,51.74,700.0,38.6107,38.6107,38.6032,38.6107,700.0
2014-09-24 12:40:00,51.73,51.74,51.73,51.74,800.0,38.6032,38.6107,38.6032,38.6107,800.0
2014-09-24 12:45:00,51.75,51.75,51.73,51.73,2700.0,38.6182,38.6182,38.6032,38.6032,2700.0
2014-09-24 12:50:00,51.73,51.73,51.72,51.72,900.0,38.6032,38.6032,38.5958,38.5958,900.0
2014-09-24 12:55:00,51.72,51.75,51.72,51.75,5100.0,38.5958,38.6182,38.5958,38.6182,5100.0
2014-09-24 13:00:00,51.75,51.79,51.75,51.78,7500.0,38.6182,38.648,38.6182,38.6406,7500.0
2014-09-24 13:05:00,51.76,51.77,51.75,51.77,2200.0,38.6256,38.6331,38.6182,38.6331,2200.0
2014-09-24 13:10:00,51.77,51.77,51.76,51.76,3400.0,38.6331,38.6331,38.6256,38.6256,3400.0
2014-09-24 13:15:00,51.77,51.8,51.77,51.78,7400.0,38.6331,38.6555,38.6331,38.6406,7400.0
2014-09-24 13:20:00,51.8,51.8,51.78,51.78,1300.0,38.6555,38.6555,38.6406,38.6406,1300.0
2014-09-24 13:25:00,51.78,51.79,51.77,51.79,4500.0,38.6406,38.648,38.6331,38.648,4500.0
2014-09-24 13:30:00,51.79,51.8,51.78,51.8,12200.0,38.648,38.6555,38.6406,38.6555,12200.0
2014-09-24 13:35:00,51.8,51.82,51.8,51.82,11800.0,38.6555,38.6704,38.6555,38.6704,11800.0
2014-09-24 13:40:00,51.82,51.83,51.8,51.8,8600.0,38.6704,38.6779,38.6555,38.6555,8600.0
2014-09-24 13:45:00,51.81,51.86,51.81,51.86,24000.0,38.6629,38.7002,38.6629,38.7002,24000.0
2014-09-24 13:50:00,51.86,51.89,51.86,51.87,27300.0,38.7002,38.7226,38.7002,38.7077,27300.0
2014-09-24 13:55:00,51.88,51.9,51.87,51.88,28900.0,38.7152,38.7301,38.7077,38.7152,28900.0
2014-09-24 14:00:00,51.88,51.88,51.85,51.85,1000.0,38.7152,38.7152,38.6928,38.6928,1000.0
2014-09-24 14:05:00,51.84,51.84,51.83,51.83,2200.0,38.6853,38.6853,38.6779,38.6779,2200.0
2014-09-24 14:10:00,51.82,51.84,51.81,51.84,2100.0,38.6704,38.6853,38.6629,38.6853,2100.0
2014-09-24 14:15:00,51.84,51.85,51.82,51.82,8100.0,38.6853,38.6928,38.6704,38.6704,8100.0
2014-09-24 14:20:00,51.83,51.83,51.81,51.81,4000.0,38.6779,38.6779,38.6629,38.6629,4000.0
2014-09-24 14:25:00,51.8,51.89,51.8,51.88,15000.0,38.6555,38.7226,38.6555,38.7152,15000.0
2014-09-24 14:30:00,51.88,51.91,51.87,51.91,6700.0,38.7152,38.7376,38.7077,38.7376,6700.0
2014-09-24 14:35:00,51.92,51.92,51.9,51.91,19500.0,38.745,38.745,38.7301,38.7376,19500.0
2014-09-24 14:40:00,51.92,51.94,51.91,51.92,23800.0,38.745,38.7599,38.7376,38.745,23800.0
2014-09-24 14:45:00,51.92,51.96,51.92,51.95,7400.0,38.745,38.7749,38.745,38.7674,7400.0
2014-09-24 14:50:00,51.95,51.99,51.95,51.99,65900.0,38.7674,38.7973,38.7674,38.7973,65900.0
2014-09-24 14:55:00,51.99,51.99,51.97,51.98,27800.0,38.7973,38.7973,38.7823,38.7898,27800.0
2014-09-24 15:00:00,51.98,52.01,51.97,52.01,61900.0,38.7898,38.8122,38.7823,38.8122,61900.0
2014-09-24 15:05:00,52.01,52.03,52.01,52.02,29100.0,38.8122,38.8271,38.8122,38.8196,29100.0
2014-09-24 15:10:00,52.03,52.04,52.01,52.02,7300.0,38.8271,38.8346,38.8122,38.8196,7300.0
2014-09-24 15:15:00,52.01,52.01,52.01,52.01,1900.0,38.8122,38.8122,38.8122,38.8122,1900.0
2014-09-24 15:20:00,52.01,52.02,51.98,51.99,5900.0,38.8122,38.8196,38.7898,38.7973,5900.0
2014-09-24 15:25:00,51.98,52.0,51.97,51.97,24200.0,38.7898,38.8047,38.7823,38.7823,24200.0
2014-09-24 15:30:00,51.98,51.98,51.96,51.96,2800.0,38.7898,38.7898,38.7749,38.7749,2800.0
2014-09-24 15:35:00,51.95,51.97,51.93,51.93,11400.0,38.7674,38.7823,38.7525,38.7525,11400.0
2014-09-24 15:40:00,51.93,51.94,51.91,51.91,4400.0,38.7525,38.7599,38.7376,38.7376,4400.0
2014-09-24 15:45:00,51.91,51.95,51.9,51.94,14400.0,38.7376,38.7674,38.7301,38.7599,14400.0
2014-09-24 15:50:00,51.94,51.97,51.94,51.96,21200.0,38.7599,38.7823,38.7599,38.7749,21200.0
2014-09-24 15:55:00,51.95,51.97,51.95,51.96,28000.0,38.7674,38.7823,38.7674,38.7749,28000.0
2014-09-25 09:30:00,51.21,51.26,51.13,51.16,11900.0,38.2152,38.2525,38.1555,38.1779,11900.0
2014-09-25 09:35:00,51.15,51.17,51.15,51.17,900.0,38.1704,38.1853,38.1704,38.1853,900.0
2014-09-25 09:40:00,51.17,51.18,51.13,51.15,5500.0,38.1853,38.1928,38.1555,38.1704,5500.0
2014-09-25 09:45:00,51.16,51.17,51.11,51.12,4300.0,38.1779,38.1853,38.1406,38.148,4300.0
2014-09-25 09:50:00,51.14,51.14,51.07,51.07,1900.0,38.163,38.163,38.1107,38.1107,1900.0
2014-09-25 09:55:00,51.11,51.11,51.07,51.08,4200.0,38.1406,38.1406,38.1107,38.1182,4200.0
2014-09-25 10:00:00,51.1,51.13,51.08,51.11,7300.0,38.1331,38.1555,38.1182,38.1406,7300.0
2014-09-25 10:05:00,51.13,51.13,51.1,51.12,5300.0,38.1555,38.1555,38.1331,38.148,5300.0
2014-09-25 10:10:00,51.09,51.1,51.07,51.08,1500.0,38.1256,38.1331,38.1107,38.1182,1500.0
2014-09-25 10:15:00,51.09,51.09,51.06,51.06,300.0,38.1256,38.1256,38.1033,38.1033,300.0
2014-09-25 10:20:00,51.07,51.07,51.0,51.03,26000.0,38.1107,38.1107,38.0585,38.0809,26000.0
2014-09-25 10:25:00,51.04,51.07,51.04,51.04,1400.0,38.0883,38.1107,38.0883,38.0883,1400.0
2014-09-25 10:30:00,50.99,51.01,50.96,50.97,5100.0,38.051,38.0659,38.0286,38.0361,5100.0
2014-09-25 10:35:00,50.99,50.99,50.97,50.99,3200.0,38.051,38.051,38.0361,38.051,3200.0
2014-09-25 10:40:00,50.96,50.96,50.88,50.88,10900.0,38.0286,38.0286,37.9689,37.9689,10900.0
2014-09-25 10:45:00,50.87,50.89,50.84,50.85,10100.0,37.9615,37.9764,37.9391,37.9465,10100.0
2014-09-25 10:50:00,50.86,50.88,50.85,50.86,5400.0,37.954,37.9689,37.9465,37.954,5400.0
2014-09-25 10:55:00,50.87,50.94,50.86,50.94,14300.0,37.9615,38.0137,37.954,38.0137,14300.0
2014-09-25 11:00:00,50.92,50.92,50.9,50.91,3800.0,37.9988,37.9988,37.9839,37.9913,3800.0
2014-09-25 11:05:00,50.91,50.91,50.85,50.91,4400.0,37.9913,37.9913,37.9465,37.9913,4400.0
2014-09-25 11:10:00,50.91,50.91,50.88,50.88,6700.0,37.9913,37.9913,37.9689,37.9689,6700.0
2014-09-25 11:15:00,50.89,50.89,50.87,50.87,4400.0,37.9764,37.9764,37.9615,37.9615,4400.0
2014-09-25 11:20:00,50.87,50.89,50.85,50.89,4400.0,37.9615,37.9764,37.9465,37.9764,4400.0
2014-09-25 11:25:00,50.9,50.95,50.89,50.95,9500.0,37.9839,38.0212,37.9764,38.0212,9500.0
2014-09-25 11:30:00,50.95,50.95,50.9,50.91,1400.0,38.0212,38.0212,37.9839,37.9913,1400.0
2014-09-25 11:35:00,50.91,50.93,50.9,50.9,1900.0,37.9913,38.0062,37.9839,37.9839,1900.0
2014-09-25 11:40:00,50.9,50.91,50.9,50.9,4900.0,37.9839,37.9913,37.9839,37.9839,4900.0
2014-09-25 11:45:00,50.9,50.93,50.9,50.9,12100.0,37.9839,38.0062,37.9839,37.9839,12100.0
2014-09-25 11:50:00,50.9,50.91,50.89,50.9,4800.0,37.9839,37.9913,37.9764,37.9839,4800.0
2014-09-25 11:55:00,50.9,50.92,50.88,50.88,14800.0,37.9839,37.9988,37.9689,37.9689,14800.0
2014-09-25 12:00:00,50.9,50.91,50.88,50.9,8000.0,37.9839,37.9913,37.9689,37.9839,8000.0
2014-09-25 12:05:00,50.88,50.92,50.87,50.88,15600.0,37.9689,37.9988,37.9615,37.9689,15600.0
2014-09-25 12:10:00,50.88,50.89,50.88,50.88,5400.0,37.9689,37.9764,37.9689,37.9689,5400.0
2014-09-25 12:15:00,50.87,50.89,50.84,50.84,14300.0,37.9615,37.9764,37.9391,37.9391,14300.0
2014-09-25 12:20:00,50.84,50.84,50.82,50.84,5400.0,37.9391,37.9391,37.9242,37.9391,5400.0
2014-09-25 12:25:00,50.82,50.83,50.74,50.75,31100.0,37.9242,37.9316,37.8645,37.8719,31100.0
2014-09-25 12:30:00,50.74,50.84,50.74,50.84,15900.0,37.8645,37.9391,37.8645,37.9391,15900.0
2014-09-25 12:35:00,50.82,50.86,50.82,50.86,2100.0,37.9242,37.954,37.9242,37.954,2100.0
2014-09-25 12:40:00,50.87,50.87,50.83,50.85,6900.0,37.9615,37.9615,37.9316,37.9465,6900.0
2014-09-25 12:45:00,50.85,50.85,50.8,50.81,6400.0,37.9465,37.9465,37.9092,37.9167,6400.0
2014-09-25 12:50:00,50.83,50.83,50.79,50.82,454600.0,37.9316,37.9316,37.9018,37.9242,454600.0
2014-09-25 12:55:00,50.82,50.82,50.8,50.81,4100.0,37.9242,37.9242,37.9092,37.9167,4100.0
2014-09-25 13:00:00,50.8,50.81,50.76,50.76,33600.0,37.9092,37.9167,37.8794,37.8794,33600.0
2014-09-25 13:05:00,50.76,50.81,50.76,50.8,26700.0,37.8794,37.9167,37.8794,37.9092,26700.0
2014-09-25 13:10:00,50.8,50.83,50.8,50.83,33100.0,37.9092,37.9316,37.9092,37.9316,33100.0
2014-09-25 13:15:00,50.83,50.87,50.82,50.83,24900.0,37.9316,37.9615,37.9242,37.9316,24900.0
2014-09-25 13:20:00,50.82,50.83,50.8,50.8,3200.0,37.9242,37.9316,37.9092,37.9092,3200.0
2014-09-25 13:25:00,50.81,50.85,50.81,50.85,15400.0,37.9167,37.9465,37.9167,37.9465,15400.0
2014-09-25 13:30:00,50.85,50.85,50.83,50.84,7400.0,37.9465,37.9465,37.9316,37.9391,7400.0
2014-09-25 13:35:00,50.82,50.85,50.81,50.82,28600.0,37.9242,37.9465,37.9167,37.9242,28600.0
2014-09-25 13:40:00,50.81,50.84,50.8,50.81,8100.0,37.9167,37.9391,37.9092,37.9167,8100.0
2014-09-25 13:45:00,50.83,50.83,50.78,50.79,39700.0,37.9316,37.9316,37.8943,37.9018,39700.0
2014-09-25 13:50:00,50.79,50.79,50.74,50.74,7200.0,37.9018,37.9018,37.8645,37.8645,7200.0
2014-09-25 13:55:00,50.75,50.78,50.74,50.77,28800.0,37.8719,37.8943,37.8645,37.8868,28800.0
2014-09-25 14:00:00,50.75,50.77,50.74,50.77,24600.0,37.8719,37.8868,37.8645,37.8868,24600.0
2014-09-25 14:05:00,50.79,50.8,50.77,50.79,15800.0,37.9018,37.9092,37.8868,37.9018,15800.0
2014-09-25 14:10:00,50.79,50.81,50.79,50.8,14700.0,37.9018,37.9167,37.9018,37.9092,14700.0
2014-09-25 14:15:00,50.82,50.82,50.76,50.79,8500.0,37.9242,37.9242,37.8794,37.9018,8500.0
2014-09-25 14:20:00,50.79,50.79,50.77,50.77,4200.0,37.9018,37.9018,37.8868,37.8868,4200.0
2014-09-25 14:25:00,50.77,50.8,50.76,50.78,15900.0,37.8868,37.9092,37.8794,37.8943,15900.0
2014-09-25 14:30:00,50.79,50.8,50.77,50.8,12400.0,37.9018,37.9092,37.8868,37.9092,12400.0
2014-09-25 14:35:00,50.8,50.81,50.79,50.81,4000.0,37.9092,37.9167,37.9018,37.9167,4000.0
2014-09-25 14:40:00,50.81,50.81,50.8,50.8,6700.0,37.9167,37.9167,37.9092,37.9092,6700.0
2014-09-25 14:45:00,50.81,50.85,50.81,50.85,11300.0,37.9167,37.9465,37.9167,37.9465,11300.0
2014-09-25 14:50:00,50.85,50.86,50.81,50.82,11100.0,37.9465,37.954,37.9167,37.9242,11100.0
2014-09-25 14:55:00,50.83,50.83,50.8,50.81,21000.0,37.9316,37.9316,37.9092,37.9167,21000.0
2014-09-25 15:00:00,50.8,50.81,50.77,50.79,11500.0,37.9092,37.9167,37.8868,37.9018,11500.0
2014-09-25 15:05:00,50.8,50.81,50.77,50.77,4500.0,37.9092,37.9167,37.8868,37.8868,4500.0
2014-09-25 15:10:00,50.79,50.79,50.76,50.77,13700.0,37.9018,37.9018,37.8794,37.8868,13700.0
2014-09-25 15:15:00,50.79,50.81,50.78,50.78,7200.0,37.9018,37.9167,37.8943,37.8943,7200.0
2014-09-25 15:20:00,50.78,50.79,50.76,50.78,7400.0,37.8943,37.9018,37.8794,37.8943,7400.0
2014-09-25 15:25:00,50.77,50.79,50.76,50.78,11500.0,37.8868,37.9018,37.8794,37.8943,11500.0
2014-09-25 15:30:00,50.77,50.79,50.76,50.79,13000.0,37.8868,37.9018,37.8794,37.9018,13000.0
2014-09-25 15:35:00,50.8,50.85,50.79,50.84,8600.0,37.9092,37.9465,37.9018,37.9391,8600.0
2014-09-25 15:40:00,50.85,50.88,50.84,50.88,17500.0,37.9465,37.9689,37.9391,37.9689,17500.0
2014-09-25 15:45:00,50.86,50.87,50.84,50.87,20700.0,37.954,37.9615,37.9391,37.9615,20700.0
2014-09-25 15:50:00,50.86,50.87,50.84,50.85,24500.0,37.954,37.9615,37.9391,37.9465,24500.0
2014-09-25 15:55:00,50.85,50.85,50.8,50.8,22800.0,37.9465,37.9465,37.9092,37.9092,22800.0
2014-09-26 09:30:00,50.84,50.84,50.83,50.83,2300.0,37.9391,37.9391,37.9316,37.9316,2300.0
2014-09-26 09:35:00,50.92,50.94,50.92,50.93,7600.0,37.9988,38.0137,37.9988,38.0062,7600.0
2014-09-26 09:40:00,50.93,50.93,50.9,50.92,5600.0,38.0062,38.0062,37.9839,37.9988,5600.0
2014-09-26 09:45:00,50.93,50.93,50.91,50.93,6500.0,38.0062,38.0062,37.9913,38.0062,6500.0
2014-09-26 09:50:00,50.95,50.97,50.95,50.96,7200.0,38.0212,38.0361,38.0212,38.0286,7200.0
2014-09-26 09:55:00,50.94,50.95,50.91,50.91,1500.0,38.0137,38.0212,37.9913,37.9913,1500.0
2014-09-26 10:00:00,50.9,50.98,50.9,50.96,3800.0,37.9839,38.0436,37.9839,38.0286,3800.0
2014-09-26 10:05:00,50.94,50.95,50.93,50.94,2300.0,38.0137,38.0212,38.0062,38.0137,2300.0
2014-09-26 10:10:00,50.89,50.89,50.86,50.87,3200.0,37.9764,37.9764,37.954,37.9615,3200.0
2014-09-26 10:15:00,50.86,50.88,50.86,50.88,1700.0,37.954,37.9689,37.954,37.9689,1700.0
2014-09-26 10:20:00,50.88,50.89,50.87,50.89,5000.0,37.9689,37.9764,37.9615,37.9764,5000.0
2014-09-26 10:25:00,50.88,50.93,50.87,50.92,1100.0,37.9689,38.0062,37.9615,37.9988,1100.0
2014-09-26 10:30:00,50.9,50.9,50.85,50.87,1900.0,37.9839,37.9839,37.9465,37.9615,1900.0
2014-09-26 10:35:00,50.93,50.93,50.88,50.88,2300.0,38.0062,38.0062,37.9689,37.9689,2300.0
2014-09-26 10:40:00,50.89,50.92,50.88,50.88,1300.0,37.9764,37.9988,37.9689,37.9689,1300.0
2014-09-26 10:45:00,50.88,50.88,50.83,50.86,2500.0,37.9689,37.9689,37.9316,37.954,2500.0
2014-09-26 10:50:00,50.85,50.87,50.85,50.85,2200.0,37.9465,37.9615,37.9465,37.9465,2200.0
2014-09-26 10:55:00,50.85,50.92,50.85,50.92,9500.0,37.9465,37.9988,37.9465,37.9988,9500.0
2014-09-26 11:00:00,50.92,50.96,50.92,50.94,5000.0,37.9988,38.0286,37.9988,38.0137,5000.0
2014-09-26 11:05:00,50.93,50.95,50.93,50.95,9300.0,38.0062,38.0212,38.0062,38.0212,9300.0
2014-09-26 11:10:00,50.94,50.94,50.94,50.94,200.0,38.0137,38.0137,38.0137,38.0137,200.0
2014-09-26 11:15:00,50.93,50.94,50.93,50.94,3200.0,38.0062,38.0137,38.0062,38.0137,3200.0
2014-09-26 11:20:00,50.93,50.95,50.9,50.93,6500.0,38.0062,38.0212,37.9839,38.0062,6500.0
2014-09-26 11:25:00,50.93,50.94,50.92,50.92,4600.0,38.0062,38.0137,37.9988,37.9988,4600.0
2014-09-26 11:30:00,50.91,50.91,50.91,50.91,800.0,37.9913,37.9913,37.9913,37.9913,800.0
2014-09-26 11:35:00,50.9,50.93,50.88,50.9,2100.0,37.9839,38.0062,37.9689,37.9839,2100.0
2014-09-26 11:40:00,50.92,50.92,50.9,50.9,800.0,37.9988,37.9988,37.9839,37.9839,800.0
2014-09-26 11:45:00,50.89,50.9,50.89,50.9,7900.0,37.9764,37.9839,37.9764,37.9839,7900.0
2014-09-26 11:50:00,50.92,50.93,50.91,50.91,10600.0,37.9988,38.0062,37.9913,37.9913,10600.0
2014-09-26 11:55:00,50.9,50.92,50.9,50.91,500.0,37.9839,37.9988,37.9839,37.9913,500.0
2014-09-26 12:00:00,50.93,50.93,50.92,50.93,1000.0,38.0062,38.0062,37.9988,38.0062,1000.0
2014-09-26 12:05:00,50.92,50.92,50.91,50.91,1200.0,37.9988,37.9988,37.9913,37.9913,1200.0
2014-09-26 12:10:00,50.92,50.95,50.92,50.94,2600.0,37.9988,38.0212,37.9988,38.0137,2600.0
2014-09-26 12:15:00,50.93,50.97,50.93,50.97,2900.0,38.0062,38.0361,38.0062,38.0361,2900.0
2014-09-26 12:20:00,50.97,50.98,50.95,50.95,5100.0,38.0361,38.0436,38.0212,38.0212,5100.0
2014-09-26 12:25:00,50.95,50.97,50.94,50.97,300.0,38.0212,38.0361,38.0137,38.0361,300.0
2014-09-26 12:30:00,50.98,51.01,50.98,51.0,1500.0,38.0436,38.0659,38.0436,38.0585,1500.0
2014-09-26 12:35:00,51.0,51.0,50.99,51.0,1700.0,38.0585,38.0585,38.051,38.0585,1700.0
2014-09-26 12:40:00,51.01,51.02,51.01,51.01,2700.0,38.0659,38.0734,38.0659,38.0659,2700.0
2014-09-26 12:45:00,51.0,51.0,50.96,50.98,12800.0,38.0585,38.0585,38.0286,38.0436,12800.0
2014-09-26 12:50:00,50.99,51.01,50.99,51.01,1000.0,38.051,38.0659,38.051,38.0659,1000.0
2014-09-26 12:55:00,51.02,51.02,51.0,51.01,1700.0,38.0734,38.0734,38.0585,38.0659,1700.0
2014-09-26 13:00:00,51.02,51.04,51.01,51.04,2100.0,38.0734,38.0883,38.0659,38.0883,2100.0
2014-09-26 13:05:00,51.04,51.05,51.02,51.03,4000.0,38.0883,38.0958,38.0734,38.0809,4000.0
2014-09-26 13:10:00,51.03,51.05,51.01,51.01,4600.0,38.0809,38.0958,38.0659,38.0659,4600.0
2014-09-26 13:15:00,51.03,51.04,51.02,51.04,3700.0,38.0809,38.0883,38.0734,38.0883,3700.0
2014-09-26 13:20:00,51.05,51.07,51.03,51.07,3800.0,38.0958,38.1107,38.0809,38.1107,3800.0
2014-09-26 13:25:00,51.07,51.07,51.05,51.05,3100.0,38.1107,38.1107,38.0958,38.0958,3100.0
2014-09-26 13:30:00,51.04,51.05,51.03,51.05,5700.0,38.0883,38.0958,38.0809,38.0958,5700.0
2014-09-26 13:35:00,51.03,51.03,51.01,51.02,5200.0,38.0809,38.0809,38.0659,38.0734,5200.0
2014-09-26 13:40:00,51.03,51.03,51.01,51.02,9800.0,38.0809,38.0809,38.0659,38.0734,9800.0
2014-09-26 13:45:00,51.02,51.04,51.0,51.04,9200.0,38.0734,38.0883,38.0585,38.0883,9200.0
2014-09-26 13:50:00,51.03,51.05,51.02,51.05,7700.0,38.0809,38.0958,38.0734,38.0958,7700.0
2014-09-26 13:55:00,51.04,51.07,51.03,51.07,11700.0,38.0883,38.1107,38.0809,38.1107,11700.0
2014-09-26 14:00:00,51.07,51.12,51.07,51.1,4900.0,38.1107,38.148,38.1107,38.1331,4900.0
2014-09-26 14:05:00,51.11,51.14,51.09,51.14,76200.0,38.1406,38.163,38.1256,38.163,76200.0
2014-09-26 14:10:00,51.15,51.16,51.14,51.14,1800.0,38.1704,38.1779,38.163,38.163,1800.0
2014-09-26 14:15:00,51.14,51.19,51.14,51.19,2800.0,38.163,38.2003,38.163,38.2003,2800.0
2014-09-26 14:20:00,51.19,51.19,51.15,51.15,7400.0,38.2003,38.2003,38.1704,38.1704,7400.0
2014-09-26 14:25:00,51.16,51.16,51.15,51.15,2200.0,38.1779,38.1779,38.1704,38.1704,2200.0
2014-09-26 14:30:00,51.16,51.18,51.16,51.18,7800.0,38.1779,38.1928,38.1779,38.1928,7800.0
2014-09-26 14:35:00,51.16,51.21,51.16,51.2,12900.0,38.1779,38.2152,38.1779,38.2077,12900.0
2014-09-26 14:40:00,51.2,51.21,51.19,51.2,40100.0,38.2077,38.2152,38.2003,38.2077,40100.0
2014-09-26 14:45:00,51.21,51.23,51.21,51.23,2100.0,38.2152,38.2301,38.2152,38.2301,2100.0
2014-09-26 14:50:00,51.22,51.22,51.18,51.18,13300.0,38.2227,38.2227,38.1928,38.1928,13300.0
2014-09-26 14:55:00,51.18,51.18,51.16,51.17,5600.0,38.1928,38.1928,38.1779,38.1853,5600.0
2014-09-26 15:00:00,51.17,51.18,51.16,51.16,600.0,38.1853,38.1928,38.1779,38.1779,600.0
2014-09-26 15:05:00,51.17,51.18,51.17,51.18,4700.0,38.1853,38.1928,38.1853,38.1928,4700.0
2014-09-26 15:10:00,51.19,51.19,51.18,51.18,2400.0,38.2003,38.2003,38.1928,38.1928,2400.0
2014-09-26 15:15:00,51.17,51.18,51.15,51.15,3600.0,38.1853,38.1928,38.1704,38.1704,3600.0
2014-09-26 15:20:00,51.15,51.17,51.15,51.15,11300.0,38.1704,38.1853,38.1704,38.1704,11300.0
2014-09-26 15:25:00,51.16,51.16,51.12,51.12,1500.0,38.1779,38.1779,38.148,38.148,1500.0
2014-09-26 15:30:00,51.15,51.15,51.09,51.09,3700.0,38.1704,38.1704,38.1256,38.1256,3700.0
2014-09-26 15:35:00,51.1,51.1,51.09,51.1,1500.0,38.1331,38.1331,38.1256,38.1331,1500.0
2014-09-26 15:40:00,51.09,51.1,51.08,51.09,10000.0,38.1256,38.1331,38.1182,38.1256,10000.0
2014-09-26 15:45:00,51.09,51.09,51.07,51.08,8200.0,38.1256,38.1256,38.1107,38.1182,8200.0
2014-09-26 15:50:00,51.09,51.12,51.09,51.09,18300.0,38.1256,38.148,38.1256,38.1256,18300.0
2014-09-26 15:55:00,51.09,51.11,51.08,51.1,15900.0,38.1256,38.1406,38.1182,38.1331,15900.0
2014-09-29 09:30:00,50.0,50.12,49.94,49.97,34600.0,37.3122,37.4018,37.2675,37.2898,34600.0
2014-09-29 09:35:00,50.03,50.1,50.03,50.09,50900.0,37.3346,37.3869,37.3346,37.3794,50900.0
2014-09-29 09:40:00,50.08,50.08,50.04,50.06,50400.0,37.3719,37.3719,37.3421,37.357,50400.0
2014-09-29 09:45:00,50.1,50.11,50.03,50.03,87300.0,37.3869,37.3943,37.3346,37.3346,87300.0
2014-09-29 09:50:00,50.02,50.04,50.0,50.04,3400.0,37.3272,37.3421,37.3122,37.3421,3400.0
2014-09-29 09:55:00,50.01,50.02,50.01,50.01,8300.0,37.3197,37.3272,37.3197,37.3197,8300.0
2014-09-29 10:00:00,50.01,50.03,50.01,50.02,36300.0,37.3197,37.3346,37.3197,37.3272,36300.0
2014-09-29 10:05:00,50.03,50.06,50.03,50.04,9300.0,37.3346,37.357,37.3346,37.3421,9300.0
2014-09-29 10:10:00,50.06,50.06,50.04,50.04,5300.0,37.357,37.357,37.3421,37.3421,5300.0
2014-09-29 10:15:00,50.04,50.09,50.04,50.09,14500.0,37.3421,37.3794,37.3421,37.3794,14500.0
2014-09-29 10:20:00,50.09,50.13,50.08,50.09,8500.0,37.3794,37.4092,37.3719,37.3794,8500.0
2014-09-29 10:25:00,50.06,50.06,50.06,50.06,100.0,37.357,37.357,37.357,37.357,100.0
2014-09-29 10:30:00,50.05,50.09,50.05,50.09,2900.0,37.3495,37.3794,37.3495,37.3794,2900.0
2014-09-29 10:35:00,50.06,50.08,50.06,50.08,11900.0,37.357,37.3719,37.357,37.3719,11900.0
2014-09-29 10:40:00,50.1,50.13,50.1,50.12,6500.0,37.3869,37.4092,37.3869,37.4018,6500.0
2014-09-29 10:45:00,50.16,50.17,50.11,50.13,23000.0,37.4316,37.4391,37.3943,37.4092,23000.0
2014-09-29 10:50:00,50.13,50.17,50.13,50.14,10900.0,37.4092,37.4391,37.4092,37.4167,10900.0
2014-09-29 10:55:00,50.14,50.14,50.1,50.1,33000.0,37.4167,37.4167,37.3869,37.3869,33000.0
2014-09-29 11:00:00,50.1,50.11,50.1,50.1,14500.0,37.3869,37.3943,37.3869,37.3869,14500.0
2014-09-29 11:05:00,50.1,50.12,50.1,50.11,12400.0,37.3869,37.4018,37.3869,37.3943,12400.0
2014-09-29 11:10:00,50.11,50.2,50.11,50.2,12900.0,37.3943,37.4615,37.3943,37.4615,12900.0
2014-09-29 11:15:00,50.22,50.23,50.22,50.22,1300.0,37.4764,37.4839,37.4764,37.4764,1300.0
2014-09-29 11:20:00,50.22,50.22,50.17,50.17,2700.0,37.4764,37.4764,37.4391,37.4391,2700.0
2014-09-29 11:25:00,50.18,50.21,50.17,50.21,7800.0,37.4466,37.4689,37.4391,37.4689,7800.0
2014-09-29 11:30:00,50.22,50.23,50.2,50.23,9600.0,37.4764,37.4839,37.4615,37.4839,9600.0
2014-09-29 11:35:00,50.23,50.24,50.22,50.23,5100.0,37.4839,37.4913,37.4764,37.4839,5100.0
2014-09-29 11:40:00,50.22,50.23,50.22,50.23,1100.0,37.4764,37.4839,37.4764,37.4839,1100.0
2014-09-29 11:45:00,50.22,50.24,50.22,50.24,3700.0,37.4764,37.4913,37.4764,37.4913,3700.0
2014-09-29 11:50:00,50.23,50.26,50.23,50.25,2300.0,37.4839,37.5063,37.4839,37.4988,2300.0
2014-09-29 11:55:00,50.26,50.27,50.26,50.27,600.0,37.5063,37.5137,37.5063,37.5137,600.0
2014-09-29 12:00:00,50.28,50.28,50.25,50.25,5600.0,37.5212,37.5212,37.4988,37.4988,5600.0
2014-09-29 12:05:00,50.22,50.24,50.22,50.24,4600.0,37.4764,37.4913,37.4764,37.4913,4600.0
2014-09-29 12:10:00,50.22,50.22,50.18,50.19,4400.0,37.4764,37.4764,37.4466,37.454,4400.0
2014-09-29 12:15:00,50.19,50.21,50.18,50.21,12400.0,37.454,37.4689,37.4466,37.4689,12400.0
2014-09-29 12:20:00,50.2,50.2,50.18,50.18,4500.0,37.4615,37.4615,37.4466,37.4466,4500.0
2014-09-29 12:25:00,50.16,50.17,50.12,50.15,79200.0,37.4316,37.4391,37.4018,37.4242,79200.0
2014-09-29 12:30:00,50.15,50.17,50.15,50.17,7200.0,37.4242,37.4391,37.4242,37.4391,7200.0
2014-09-29 12:35:00,50.18,50.18,50.15,50.15,3700.0,37.4466,37.4466,37.4242,37.4242,3700.0
2014-09-29 12:40:00,50.17,50.18,50.16,50.18,2700.0,37.4391,37.4466,37.4316,37.4466,2700.0
2014-09-29 12:45:00,50.16,50.16,50.14,50.14,4200.0,37.4316,37.4316,37.4167,37.4167,4200.0
2014-09-29 12:50:00,50.14,50.18,50.14,50.16,9400.0,37.4167,37.4466,37.4167,37.4316,9400.0
2014-09-29 12:55:00,50.17,50.17,50.14,50.14,2300.0,37.4391,37.4391,37.4167,37.4167,2300.0
2014-09-29 13:00:00,50.13,50.16,50.13,50.14,26300.0,37.4092,37.4316,37.4092,37.4167,26300.0
2014-09-29 13:05:00,50.14,50.15,50.12,50.14,38000.0,37.4167,37.4242,37.4018,37.4167,38000.0
2014-09-29 13:10:00,50.14,50.15,50.12,50.12,47000.0,37.4167,37.4242,37.4018,37.4018,47000.0
2014-09-29 13:15:00,50.12,50.18,50.12,50.17,11600.0,37.4018,37.4466,37.4018,37.4391,11600.0
2014-09-29 13:20:00,50.17,50.18,50.16,50.16,8000.0,37.4391,37.4466,37.4316,37.4316,8000.0
2014-09-29 13:25:00,50.15,50.18,50.15,50.18,5900.0,37.4242,37.4466,37.4242,37.4466,5900.0
2014-09-29 13:30:00,50.18,50.2,50.17,50.19,7000.0,37.4466,37.4615,37.4391,37.454,7000.0
2014-09-29 13:35:00,50.17,50.19,50.16,50.17,2600.0,37.4391,37.454,37.4316,37.4391,2600.0
2014-09-29 13:40:00,50.16,50.16,50.12,50.13,5300.0,37.4316,37.4316,37.4018,37.4092,5300.0
2014-09-29 13:45:00,50.13,50.13,50.11,50.13,6800.0,37.4092,37.4092,37.3943,37.4092,6800.0
2014-09-29 13:50:00,50.12,50.16,50.12,50.16,13500.0,37.4018,37.4316,37.4018,37.4316,13500.0
2014-09-29 13:55:00,50.14,50.14,50.12,50.13,20200.0,37.4167,37.4167,37.4018,37.4092,20200.0
2014-09-29 14:00:00,50.13,50.16,50.13,50.14,2800.0,37.4092,37.4316,37.4092,37.4167,2800.0
2014-09-29 14:05:00,50.15,50.15,50.11,50.12,3500.0,37.4242,37.4242,37.3943,37.4018,3500.0
2014-09-29 14:10:00,50.11,50.11,50.09,50.09,1800.0,37.3943,37.3943,37.3794,37.3794,1800.0
2014-09-29 14:15:00,50.08,50.09,50.07,50.07,3000.0,37.3719,37.3794,37.3645,37.3645,3000.0
2014-09-29 14:20:00,50.07,50.08,50.03,50.04,3100.0,37.3645,37.3719,37.3346,37.3421,3100.0
2014-09-29 14:25:00,50.04,50.08,50.04,50.06,1500.0,37.3421,37.3719,37.3421,37.357,1500.0
2014-09-29 14:30:00,50.06,50.1,50.06,50.1,10600.0,37.357,37.3869,37.357,37.3869,10600.0
2014-09-29 14:35:00,50.08,50.1,50.06,50.07,89400.0,37.3719,37.3869,37.357,37.3645,89400.0
2014-09-29 14:40:00,50.08,50.08,50.05,50.06,24100.0,37.3719,37.3719,37.3495,37.357,24100.0
2014-09-29 14:45:00,50.07,50.09,50.07,50.07,18500.0,37.3645,37.3794,37.3645,37.3645,18500.0
2014-09-29 14:50:00,50.08,50.08,50.07,50.07,1400.0,37.3719,37.3719,37.3645,37.3645,1400.0
2014-09-29 14:55:00,50.08,50.14,50.07,50.14,7000.0,37.3719,37.4167,37.3645,37.4167,7000.0
2014-09-29 15:00:00,50.13,50.13,50.11,50.12,8600.0,37.4092,37.4092,37.3943,37.4018,8600.0
2014-09-29 15:05:00,50.12,50.16,50.11,50.13,9600.0,37.4018,37.4316,37.3943,37.4092,9600.0
2014-09-29 15:10:00,50.12,50.16,50.12,50.16,39600.0,37.4018,37.4316,37.4018,37.4316,39600.0
2014-09-29 15:15:00,50.16,50.18,50.14,50.18,79900.0,37.4316,37.4466,37.4167,37.4466,79900.0
2014-09-29 15:20:00,50.17,50.19,50.16,50.19,25600.0,37.4391,37.454,37.4316,37.454,25600.0
2014-09-29 15:25:00,50.19,50.2,50.17,50.2,22900.0,37.454,37.4615,37.4391,37.4615,22900.0
2014-09-29 15:30:00,50.18,50.21,50.17,50.21,17100.0,37.4466,37.4689,37.4391,37.4689,17100.0
2014-09-29 15:35:00,50.21,50.21,50.19,50.19,8600.0,37.4689,37.4689,37.454,37.454,8600.0
2014-09-29 15:40:00,50.18,50.19,50.09,50.1,58800.0,37.4466,37.454,37.3794,37.3869,58800.0
2014-09-29 15:45:00,50.1,50.13,50.1,50.11,33400.0,37.3869,37.4092,37.3869,37.3943,33400.0
2014-09-29 15:50:00,50.11,50.11,50.08,50.1,42800.0,37.3943,37.3943,37.3719,37.3869,42800.0
2014-09-29 15:55:00,50.12,50.12,50.08,50.09,17300.0,37.4018,37.4018,37.3719,37.3794,17300.0
2014-09-30 09:30:00,49.94,50.03,49.88,49.92,60600.0,37.2675,37.3346,37.2227,37.2525,60600.0
2014-09-30 09:35:00,49.91,49.98,49.91,49.96,3600.0,37.2451,37.2973,37.2451,37.2824,3600.0
2014-09-30 09:40:00,49.93,49.93,49.9,49.9,4700.0,37.26,37.26,37.2376,37.2376,4700.0
2014-09-30 09:45:00,49.88,49.93,49.88,49.89,2400.0,37.2227,37.26,37.2227,37.2301,2400.0
2014-09-30 09:50:00,49.9,49.93,49.89,49.93,28400.0,37.2376,37.26,37.2301,37.26,28400.0
2014-09-30 09:55:00,49.93,49.95,49.91,49.94,8300.0,37.26,37.2749,37.2451,37.2675,8300.0
2014-09-30 10:00:00,49.94,49.94,49.9,49.93,6400.0,37.2675,37.2675,37.2376,37.26,6400.0
2014-09-30 10:05:00,49.94,49.98,49.94,49.95,11200.0,37.2675,37.2973,37.2675,37.2749,11200.0
2014-09-30 10:10:00,49.95,49.98,49.95,49.98,8600.0,37.2749,37.2973,37.2749,37.2973,8600.0
2014-09-30 10:15:00,49.98,50.01,49.98,49.98,14400.0,37.2973,37.3197,37.2973,37.2973,14400.0
2014-09-30 10:20:00,49.97,49.98,49.97,49.97,6800.0,37.2898,37.2973,37.2898,37.2898,6800.0
2014-09-30 10:25:00,49.98,49.99,49.97,49.98,8200.0,37.2973,37.3048,37.2898,37.2973,8200.0
2014-09-30 10:30:00,49.99,50.0,49.98,50.0,11000.0,37.3048,37.3122,37.2973,37.3122,11000.0
2014-09-30 10:35:00,50.0,50.04,50.0,50.04,4700.0,37.3122,37.3421,37.3122,37.3421,4700.0
2014-09-30 10:40:00,50.04,50.06,50.03,50.06,4600.0,37.3421,37.357,37.3346,37.357,4600.0
2014-09-30 10:45:00,50.06,50.08,50.05,50.07,5100.0,37.357,37.3719,37.3495,37.3645,5100.0
2014-09-30 10:50:00,50.07,50.08,50.06,50.06,1800.0,37.3645,37.3719,37.357,37.357,1800.0
2014-09-30 10:55:00,50.06,50.07,50.04,50.07,4000.0,37.357,37.3645,37.3421,37.3645,4000.0
2014-09-30 11:00:00,50.06,50.07,50.05,50.07,3200.0,37.357,37.3645,37.3495,37.3645,3200.0
2014-09-30 11:05:00,50.08,50.12,50.08,50.12,11000.0,37.3719,37.4018,37.3719,37.4018,11000.0
2014-09-30 11:10:00,50.11,50.12,50.1,50.1,7100.0,37.3943,37.4018,37.3869,37.3869,7100.0
2014-09-30 11:15:00,50.11,50.11,50.1,50.1,1700.0,37.3943,37.3943,37.3869,37.3869,1700.0
2014-09-30 11:20:00,50.09,50.11,50.09,50.11,201300.0,37.3794,37.3943,37.3794,37.3943,201300.0
2014-09-30 11:25:00,50.12,50.13,50.11,50.12,15700.0,37.4018,37.4092,37.3943,37.4018,15700.0
2014-09-30 11:30:00,50.13,50.14,50.1,50.11,28300.0,37.4092,37.4167,37.3869,37.3943,28300.0
2014-09-30 11:35:00,50.1,50.11,50.08,50.08,2900.0,37.3869,37.3943,37.3719,37.3719,2900.0
2014-09-30 11:40:00,50.06,50.07,50.04,50.05,45200.0,37.357,37.3645,37.3421,37.3495,45200.0
2014-09-30 11:45:00,50.05,50.05,50.02,50.04,3500.0,37.3495,37.3495,37.3272,37.3421,3500.0
2014-09-30 11:50:00,50.05,50.07,50.04,50.04,6000.0,37.3495,37.3645,37.3421,37.3421,6000.0
2014-09-30 11:55:00,50.06,50.06,50.04,50.06,2800.0,37.357,37.357,37.3421,37.357,2800.0
2014-09-30 12:00:00,50.07,50.08,50.05,50.08,1400.0,37.3645,37.3719,37.3495,37.3719,1400.0
2014-09-30 12:05:00,50.08,50.09,50.06,50.06,9300.0,37.3719,37.3794,37.357,37.357,9300.0
2014-09-30 12:10:00,50.05,50.07,50.05,50.06,5700.0,37.3495,37.3645,37.3495,37.357,5700.0
2014-09-30 12:15:00,50.07,50.07,50.05,50.05,6200.0,37.3645,37.3645,37.3495,37.3495,6200.0
2014-09-30 12:20:00,50.06,50.07,50.03,50.04,13800.0,37.357,37.3645,37.3346,37.3421,13800.0
2014-09-30 12:25:00,50.02,50.02,49.97,49.98,11800.0,37.3272,37.3272,37.2898,37.2973,11800.0
2014-09-30 12:30:00,49.97,49.99,49.97,49.99,8800.0,37.2898,37.3048,37.2898,37.3048,8800.0
2014-09-30 12:35:00,49.97,49.97,49.93,49.93,10300.0,37.2898,37.2898,37.26,37.26,10300.0
2014-09-30 12:40:00,49.92,49.96,49.92,49.95,20800.0,37.2525,37.2824,37.2525,37.2749,20800.0
2014-09-30 12:45:00,49.96,50.0,49.96,49.96,2900.0,37.2824,37.3122,37.2824,37.2824,2900.0
2014-09-30 12:50:00,49.98,50.02,49.98,50.02,5500.0,37.2973,37.3272,37.2973,37.3272,5500.0
2014-09-30 12:55:00,50.02,50.04,50.01,50.04,3700.0,37.3272,37.3421,37.3197,37.3421,3700.0
2014-09-30 13:00:00,50.05,50.08,50.04,50.06,14000.0,37.3495,37.3719,37.3421,37.357,14000.0
2014-09-30 13:05:00,50.06,50.09,50.04,50.04,11800.0,37.357,37.3794,37.3421,37.3421,11800.0
2014-09-30 13:10:00,50.04,50.05,50.02,50.04,7300.0,37.3421,37.3495,37.3272,37.3421,7300.0
2014-09-30 13:15:00,50.05,50.06,50.04,50.05,5500.0,37.3495,37.357,37.3421,37.3495,5500.0
2014-09-30 13:20:00,50.03,50.04,50.01,50.01,3900.0,37.3346,37.3421,37.3197,37.3197,3900.0
2014-09-30 13:25:00,50.02,50.05,49.99,49.99,12700.0,37.3272,37.3495,37.3048,37.3048,12700.0
2014-09-30 13:30:00,50.0,50.03,49.99,49.99,4900.0,37.3122,37.3346,37.3048,37.3048,4900.0
2014-09-30 13:35:00,50.01,50.03,49.99,50.01,6700.0,37.3197,37.3346,37.3048,37.3197,6700.0
2014-09-30 13:40:00,50.01,50.01,49.97,49.97,7200.0,37.3197,37.3197,37.2898,37.2898,7200.0
2014-09-30 13:45:00,49.96,49.97,49.92,49.92,3000.0,37.2824,37.2898,37.2525,37.2525,3000.0
2014-09-30 13:50:00,49.91,49.94,49.9,49.94,2300.0,37.2451,37.2675,37.2376,37.2675,2300.0
2014-09-30 13:55:00,49.94,49.96,49.94,49.96,2600.0,37.2675,37.2824,37.2675,37.2824,2600.0
2014-09-30 14:00:00,49.94,50.0,49.94,49.98,20800.0,37.2675,37.3122,37.2675,37.2973,20800.0
2014-09-30 14:05:00,50.01,50.01,49.91,49.96,1176000.0,37.3197,37.3197,37.2451,37.2824,1176000.0
2014-09-30 14:10:00,49.97,50.01,49.95,50.0,20100.0,37.2898,37.3197,37.2749,37.3122,20100.0
2014-09-30 14:15:00,50.0,50.0,49.98,49.99,11300.0,37.3122,37.3122,37.2973,37.3048,11300.0
2014-09-30 14:20:00,50.0,50.0,49.97,49.99,8700.0,37.3122,37.3122,37.2898,37.3048,8700.0
2014-09-30 14:25:00,49.99,50.03,49.98,50.03,8700.0,37.3048,37.3346,37.2973,37.3346,8700.0
2014-09-30 14:30:00,50.03,50.05,50.03,50.03,6100.0,37.3346,37.3495,37.3346,37.3346,6100.0
2014-09-30 14:35:00,50.03,50.04,50.0,50.02,14600.0,37.3346,37.3421,37.3122,37.3272,14600.0
2014-09-30 14:40:00,50.01,50.04,50.0,50.04,9600.0,37.3197,37.3421,37.3122,37.3421,9600.0
2014-09-30 14:45:00,50.03,50.08,50.03,50.07,24300.0,37.3346,37.3719,37.3346,37.3645,24300.0
2014-09-30 14:50:00,50.07,50.1,50.07,50.1,32600.0,37.3645,37.3869,37.3645,37.3869,32600.0
2014-09-30 14:55:00,50.1,50.1,50.05,50.06,19000.0,37.3869,37.3869,37.3495,37.357,19000.0
2014-09-30 15:00:00,50.05,50.06,50.02,50.03,15900.0,37.3495,37.357,37.3272,37.3346,15900.0
2014-09-30 15:05:00,50.03,50.05,50.01,50.05,6600.0,37.3346,37.3495,37.3197,37.3495,6600.0
2014-09-30 15:10:00,50.04,50.06,50.02,50.04,10000.0,37.3421,37.357,37.3272,37.3421,10000.0
2014-09-30 15:15:00,50.04,50.1,50.03,50.09,30400.0,37.3421,37.3869,37.3346,37.3794,30400.0
2014-09-30 15:20:00,50.09,50.14,50.08,50.1,14500.0,37.3794,37.4167,37.3719,37.3869,14500.0
2014-09-30 15:25:00,50.11,50.12,50.07,50.1,55500.0,37.3943,37.4018,37.3645,37.3869,55500.0
2014-09-30 15:30:00,50.09,50.11,50.08,50.11,21300.0,37.3794,37.3943,37.3719,37.3943,21300.0
2014-09-30 15:35:00,50.12,50.14,50.08,50.08,32500.0,37.4018,37.4167,37.3719,37.3719,32500.0
2014-09-30 15:40:00,50.09,50.14,50.09,50.13,31300.0,37.3794,37.4167,37.3794,37.4092,31300.0
2014-09-30 15:45:00,50.13,50.13,50.1,50.11,30500.0,37.4092,37.4092,37.3869,37.3943,30500.0
2014-09-30 15:50:00,50.1,50.13,50.1,50.11,41700.0,37.3869,37.4092,37.3869,37.3943,41700.0
2014-09-30 15:55:00,50.12,50.12,50.05,50.07,36400.0,37.4018,37.4018,37.3495,37.3645,36400.0
2014-10-01 09:30:00,49.92,49.92,49.8,49.83,6800.0,37.2525,37.2525,37.163,37.1854,6800.0
2014-10-01 09:35:00,49.82,49.84,49.79,49.81,6500.0,37.1779,37.1928,37.1555,37.1704,6500.0
2014-10-01 09:40:00,49.77,49.77,49.72,49.72,3800.0,37.1406,37.1406,37.1033,37.1033,3800.0
2014-10-01 09:45:00,49.71,49.74,49.67,49.68,3300.0,37.0958,37.1182,37.066,37.0734,3300.0
2014-10-01 09:50:00,49.67,49.75,49.67,49.75,7600.0,37.066,37.1257,37.066,37.1257,7600.0
2014-10-01 09:55:00,49.72,49.76,49.72,49.76,6200.0,37.1033,37.1331,37.1033,37.1331,6200.0
2014-10-01 10:00:00,49.74,49.78,49.73,49.75,6300.0,37.1182,37.1481,37.1107,37.1257,6300.0
2014-10-01 10:05:00,49.72,49.73,49.7,49.7,8600.0,37.1033,37.1107,37.0884,37.0884,8600.0
2014-10-01 10:10:00,49.7,49.75,49.69,49.74,11300.0,37.0884,37.1257,37.0809,37.1182,11300.0
2014-10-01 10:15:00,49.75,49.8,49.74,49.79,111300.0,37.1257,37.163,37.1182,37.1555,111300.0
2014-10-01 10:20:00,49.78,49.82,49.78,49.79,24800.0,37.1481,37.1779,37.1481,37.1555,24800.0
2014-10-01 10:25:00,49.79,49.79,49.76,49.77,1800.0,37.1555,37.1555,37.1331,37.1406,1800.0
2014-10-01 10:30:00,49.78,49.78,49.72,49.72,5200.0,37.1481,37.1481,37.1033,37.1033,5200.0
2014-10-01 10:35:00,49.7,49.72,49.67,49.68,5300.0,37.0884,37.1033,37.066,37.0734,5300.0
2014-10-01 10:40:00,49.71,49.71,49.69,49.69,6800.0,37.0958,37.0958,37.0809,37.0809,6800.0
2014-10-01 10:45:00,49.67,49.7,49.65,49.69,22200.0,37.066,37.0884,37.051,37.0809,22200.0
2014-10-01 10:50:00,49.71,49.72,49.69,49.7,3200.0,37.0958,37.1033,37.0809,37.0884,3200.0
2014-10-01 10:55:00,49.7,49.71,49.67,49.7,6300.0,37.0884,37.0958,37.066,37.0884,6300.0
2014-10-01 11:00:00,49.69,49.72,49.69,49.71,5500.0,37.0809,37.1033,37.0809,37.0958,5500.0
2014-10-01 11:05:00,49.72,49.76,49.7,49.7,11200.0,37.1033,37.1331,37.0884,37.0884,11200.0
2014-10-01 11:10:00,49.7,49.7,49.68,49.68,1200.0,37.0884,37.0884,37.0734,37.0734,1200.0
2014-10-01 11:15:00,49.65,49.67,49.64,49.65,7700.0,37.051,37.066,37.0436,37.051,7700.0
2014-10-01 11:20:00,49.67,49.67,49.62,49.63,11000.0,37.066,37.066,37.0287,37.0361,11000.0
2014-10-01 11:25:00,49.64,49.64,49.6,49.62,3600.0,37.0436,37.0436,37.0137,37.0287,3600.0
2014-10-01 11:30:00,49.61,49.61,49.57,49.57,500.0,37.0212,37.0212,36.9913,36.9913,500.0
2014-10-01 11:35:00,49.57,49.59,49.56,49.57,2200.0,36.9913,37.0063,36.9839,36.9913,2200.0
2014-10-01 11:40:00,49.55,49.56,49.54,49.55,6200.0,36.9764,36.9839,36.969,36.9764,6200.0
2014-10-01 11:45:00,49.56,49.56,49.5,49.52,14400.0,36.9839,36.9839,36.9391,36.954,14400.0
2014-10-01 11:50:00,49.51,49.53,49.5,49.53,5600.0,36.9466,36.9615,36.9391,36.9615,5600.0
2014-10-01 11:55:00,49.52,49.52,49.5,49.5,14900.0,36.954,36.954,36.9391,36.9391,14900.0
2014-10-01 12:00:00,49.49,49.49,49.45,49.45,13900.0,36.9316,36.9316,36.9018,36.9018,13900.0
2014-10-01 12:05:00,49.44,49.47,49.4,49.47,9500.0,36.8943,36.9167,36.8645,36.9167,9500.0
2014-10-01 12:10:00,49.45,49.45,49.42,49.43,2400.0,36.9018,36.9018,36.8794,36.8869,2400.0
2014-10-01 12:15:00,49.44,49.45,49.42,49.44,6300.0,36.8943,36.9018,36.8794,36.8943,6300.0
2014-10-01 12:20:00,49.44,49.46,49.43,49.46,1800.0,36.8943,36.9093,36.8869,36.9093,1800.0
2014-10-01 12:25:00,49.47,49.53,49.45,49.49,5000.0,36.9167,36.9615,36.9018,36.9316,5000.0
2014-10-01 12:30:00,49.51,49.51,49.43,49.44,1700.0,36.9466,36.9466,36.8869,36.8943,1700.0
2014-10-01 12:35:00,49.48,49.48,49.41,49.41,1500.0,36.9242,36.9242,36.872,36.872,1500.0
2014-10-01 12:40:00,49.41,49.44,49.41,49.41,16000.0,36.872,36.8943,36.872,36.872,16000.0
2014-10-01 12:45:00,49.41,49.41,49.35,49.38,10300.0,36.872,36.872,36.8272,36.8496,10300.0
2014-10-01 12:50:00,49.34,49.37,49.34,49.35,12300.0,36.8197,36.8421,36.8197,36.8272,12300.0
2014-10-01 12:55:00,49.36,49.36,49.3,49.32,7000.0,36.8346,36.8346,36.7899,36.8048,7000.0
2014-10-01 13:00:00,49.33,49.35,49.3,49.35,1500.0,36.8123,36.8272,36.7899,36.8272,1500.0
2014-10-01 13:05:00,49.33,49.35,49.28,49.28,6100.0,36.8123,36.8272,36.7749,36.7749,6100.0
2014-10-01 13:10:00,49.32,49.34,49.29,49.3,6100.0,36.8048,36.8197,36.7824,36.7899,6100.0
2014-10-01 13:15:00,49.3,49.31,49.27,49.3,14600.0,36.7899,36.7973,36.7675,36.7899,14600.0
2014-10-01 13:20:00,49.3,49.3,49.27,49.29,33400.0,36.7899,36.7899,36.7675,36.7824,33400.0
2014-10-01 13:25:00,49.31,49.36,49.3,49.36,4400.0,36.7973,36.8346,36.7899,36.8346,4400.0
2014-10-01 13:30:00,49.34,49.35,49.28,49.28,253800.0,36.8197,36.8272,36.7749,36.7749,253800.0
2014-10-01 13:35:00,49.29,49.29,49.21,49.24,17900.0,36.7824,36.7824,36.7227,36.7451,17900.0
2014-10-01 13:40:00,49.23,49.25,49.19,49.25,85000.0,36.7376,36.7526,36.7078,36.7526,85000.0
2014-10-01 13:45:00,49.22,49.29,49.22,49.27,3500.0,36.7302,36.7824,36.7302,36.7675,3500.0
2014-10-01 13:50:00,49.29,49.29,49.26,49.26,21400.0,36.7824,36.7824,36.76,36.76,21400.0
2014-10-01 13:55:00,49.27,49.27,49.23,49.25,5400.0,36.7675,36.7675,36.7376,36.7526,5400.0
2014-10-01 14:00:00,49.27,49.29,49.24,49.28,9300.0,36.7675,36.7824,36.7451,36.7749,9300.0
2014-10-01 14:05:00,49.29,49.35,49.27,49.33,34500.0,36.7824,36.8272,36.7675,36.8123,34500.0
2014-10-01 14:10:00,49.33,49.37,49.31,49.32,11600.0,36.8123,36.8421,36.7973,36.8048,11600.0
2014-10-01 14:15:00,49.3,49.34,49.29,49.32,40000.0,36.7899,36.8197,36.7824,36.8048,40000.0
2014-10-01 14:20:00,49.33,49.36,49.32,49.36,16500.0,36.8123,36.8346,36.8048,36.8346,16500.0
2014-10-01 14:25:00,49.37,49.37,49.33,49.34,91900.0,36.8421,36.8421,36.8123,36.8197,91900.0
2014-10-01 14:30:00,49.37,49.37,49.32,49.33,7400.0,36.8421,36.8421,36.8048,36.8123,7400.0
2014-10-01 14:35:00,49.33,49.33,49.32,49.33,10500.0,36.8123,36.8123,36.8048,36.8123,10500.0
2014-10-01 14:40:00,49.35,49.35,49.3,49.31,33200.0,36.8272,36.8272,36.7899,36.7973,33200.0
2014-10-01 14:45:00,49.31,49.31,49.27,49.29,9400.0,36.7973,36.7973,36.7675,36.7824,9400.0
2014-10-01 14:50:00,49.28,49.29,49.21,49.23,34700.0,36.7749,36.7824,36.7227,36.7376,34700.0
2014-10-01 14:55:00,49.25,49.26,49.21,49.23,20900.0,36.7526,36.76,36.7227,36.7376,20900.0
2014-10-01 15:00:00,49.23,49.24,49.16,49.17,133000.0,36.7376,36.7451,36.6854,36.6929,133000.0
2014-10-01 15:05:00,49.17,49.18,49.11,49.12,82800.0,36.6929,36.7003,36.6481,36.6555,82800.0
2014-10-01 15:10:00,49.12,49.17,49.1,49.15,36500.0,36.6555,36.6929,36.6406,36.6779,36500.0
2014-10-01 15:15:00,49.16,49.19,49.15,49.17,48800.0,36.6854,36.7078,36.6779,36.6929,48800.0
2014-10-01 15:20:00,49.16,49.17,49.13,49.14,125900.0,36.6854,36.6929,36.663,36.6705,125900.0
2014-10-01 15:25:00,49.15,49.2,49.13,49.2,69400.0,36.6779,36.7152,36.663,36.7152,69400.0
2014-10-01 15:30:00,49.2,49.22,49.19,49.2,91600.0,36.7152,36.7302,36.7078,36.7152,91600.0
2014-10-01 15:35:00,49.2,49.24,49.17,49.24,285500.0,36.7152,36.7451,36.6929,36.7451,285500.0
2014-10-01 15:40:00,49.24,49.27,49.22,49.24,32100.0,36.7451,36.7675,36.7302,36.7451,32100.0
2014-10-01 15:45:00,49.24,49.3,49.24,49.25,88400.0,36.7451,36.7899,36.7451,36.7526,88400.0
2014-10-01 15:50:00,49.25,49.25,49.2,49.23,86500.0,36.7526,36.7526,36.7152,36.7376,86500.0
2014-10-01 15:55:00,49.23,49.26,49.16,49.17,208400.0,36.7376,36.76,36.6854,36.6929,208400.0
2014-10-02 09:30:00,49.26,49.37,49.26,49.36,27100.0,36.76,36.8421,36.76,36.8346,27100.0
2014-10-02 09:35:00,49.37,49.37,49.33,49.33,26200.0,36.8421,36.8421,36.8123,36.8123,26200.0
2014-10-02 09:40:00,49.32,49.32,49.3,49.32,30800.0,36.8048,36.8048,36.7899,36.8048,30800.0
2014-10-02 09:45:00,49.3,49.3,49.21,49.25,16900.0,36.7899,36.7899,36.7227,36.7526,16900.0
2014-10-02 09:50:00,49.25,49.29,49.24,49.26,11200.0,36.7526,36.7824,36.7451,36.76,11200.0
2014-10-02 09:55:00,49.26,49.26,49.24,49.25,3400.0,36.76,36.76,36.7451,36.7526,3400.0
2014-10-02 10:00:00,49.25,49.25,49.19,49.19,17000.0,36.7526,36.7526,36.7078,36.7078,17000.0
2014-10-02 10:05:00,49.19,49.22,49.18,49.2,8100.0,36.7078,36.7302,36.7003,36.7152,8100.0
2014-10-02 10:10:00,49.2,49.21,49.11,49.12,17700.0,36.7152,36.7227,36.6481,36.6555,17700.0
2014-10-02 10:15:00,49.11,49.16,49.11,49.15,6800.0,36.6481,36.6854,36.6481,36.6779,6800.0
2014-10-02 10:20:00,49.16,49.23,49.15,49.23,12600.0,36.6854,36.7376,36.6779,36.7376,12600.0
2014-10-02 10:25:00,49.21,49.23,49.2,49.22,5200.0,36.7227,36.7376,36.7152,36.7302,5200.0
2014-10-02 10:30:00,49.21,49.21,49.13,49.13,7900.0,36.7227,36.7227,36.663,36.663,7900.0
2014-10-02 10:35:00,49.11,49.19,49.11,49.18,21200.0,36.6481,36.7078,36.6481,36.7003,21200.0
2014-10-02 10:40:00,49.16,49.16,49.11,49.12,3900.0,36.6854,36.6854,36.6481,36.6555,3900.0
2014-10-02 10:45:00,49.13,49.15,49.12,49.15,8200.0,36.663,36.6779,36.6555,36.6779,8200.0
2014-10-02 10:50:00,49.16,49.16,49.08,49.08,12600.0,36.6854,36.6854,36.6257,36.6257,12600.0
2014-10-02 10:55:00,49.08,49.08,49.02,49.04,8200.0,36.6257,36.6257,36.5809,36.5958,8200.0
2014-10-02 11:00:00,49.02,49.02,48.98,49.0,14300.0,36.5809,36.5809,36.5511,36.566,14300.0
2014-10-02 11:05:00,49.02,49.07,49.02,49.03,11800.0,36.5809,36.6182,36.5809,36.5884,11800.0
2014-10-02 11:10:00,49.03,49.07,49.0,49.07,33200.0,36.5884,36.6182,36.566,36.6182,33200.0
2014-10-02 11:15:00,49.07,49.08,49.03,49.03,87300.0,36.6182,36.6257,36.5884,36.5884,87300.0
2014-10-02 11:20:00,49.02,49.02,48.94,48.94,19800.0,36.5809,36.5809,36.5212,36.5212,19800.0
2014-10-02 11:25:00,48.95,48.98,48.95,48.96,17100.0,36.5287,36.5511,36.5287,36.5361,17100.0
2014-10-02 11:30:00,48.95,48.96,48.88,48.91,46900.0,36.5287,36.5361,36.4764,36.4988,46900.0
2014-10-02 11:35:00,48.89,48.89,48.81,48.81,16800.0,36.4839,36.4839,36.4242,36.4242,16800.0
2014-10-02 11:40:00,48.83,48.83,48.71,48.73,33000.0,36.4391,36.4391,36.3496,36.3645,33000.0
2014-10-02 11:45:00,48.74,48.81,48.74,48.8,29900.0,36.372,36.4242,36.372,36.4167,29900.0
2014-10-02 11:50:00,48.79,48.83,48.77,48.83,9400.0,36.4093,36.4391,36.3944,36.4391,9400.0
2014-10-02 11:55:00,48.84,48.88,48.83,48.85,9500.0,36.4466,36.4764,36.4391,36.4541,9500.0
2014-10-02 12:00:00,48.86,48.91,48.85,48.91,14300.0,36.4615,36.4988,36.4541,36.4988,14300.0
2014-10-02 12:05:00,48.92,48.99,48.9,48.98,6900.0,36.5063,36.5585,36.4914,36.5511,6900.0
2014-10-02 12:10:00,48.99,48.99,48.95,48.96,25600.0,36.5585,36.5585,36.5287,36.5361,25600.0
2014-10-02 12:15:00,48.95,48.99,48.95,48.96,16300.0,36.5287,36.5585,36.5287,36.5361,16300.0
2014-10-02 12:20:00,48.96,48.98,48.93,48.97,9000.0,36.5361,36.5511,36.5138,36.5436,9000.0
2014-10-02 12:25:00,48.96,48.96,48.93,48.93,4000.0,36.5361,36.5361,36.5138,36.5138,4000.0
2014-10-02 12:30:00,48.94,48.97,48.87,48.92,10100.0,36.5212,36.5436,36.469,36.5063,10100.0
2014-10-02 12:35:00,48.92,48.92,48.89,48.89,3000.0,36.5063,36.5063,36.4839,36.4839,3000.0
2014-10-02 12:40:00,48.89,48.93,48.84,48.92,12100.0,36.4839,36.5138,36.4466,36.5063,12100.0
2014-10-02 12:45:00,48.93,48.94,48.91,48.93,16400.0,36.5138,36.5212,36.4988,36.5138,16400.0
2014-10-02 12:50:00,48.93,49.04,48.93,49.03,3300.0,36.5138,36.5958,36.5138,36.5884,3300.0
2014-10-02 12:55:00,49.04,49.07,49.02,49.07,26900.0,36.5958,36.6182,36.5809,36.6182,26900.0
2014-10-02 13:00:00,49.07,49.09,49.03,49.09,21900.0,36.6182,36.6332,36.5884,36.6332,21900.0
2014-10-02 13:05:00,49.1,49.12,49.06,49.12,27500.0,36.6406,36.6555,36.6108,36.6555,27500.0
2014-10-02 13:10:00,49.12,49.19,49.1,49.18,22100.0,36.6555,36.7078,36.6406,36.7003,22100.0
2014-10-02 13:15:00,49.19,49.22,49.17,49.21,40000.0,36.7078,36.7302,36.6929,36.7227,40000.0
2014-10-02 13:20:00,49.21,49.21,49.17,49.19,17200.0,36.7227,36.7227,36.6929,36.7078,17200.0
2014-10-02 13:25:00,49.21,49.23,49.21,49.23,17100.0,36.7227,36.7376,36.7227,36.7376,17100.0
2014-10-02 13:30:00,49.23,49.29,49.22,49.23,9200.0,36.7376,36.7824,36.7302,36.7376,9200.0
2014-10-02 13:35:00,49.22,49.22,49.16,49.18,88100.0,36.7302,36.7302,36.6854,36.7003,88100.0
2014-10-02 13:40:00,49.16,49.17,49.14,49.14,8900.0,36.6854,36.6929,36.6705,36.6705,8900.0
2014-10-02 13:45:00,49.15,49.19,49.14,49.19,3300.0,36.6779,36.7078,36.6705,36.7078,3300.0
2014-10-02 13:50:00,49.18,49.28,49.18,49.28,12400.0,36.7003,36.7749,36.7003,36.7749,12400.0
2014-10-02 13:55:00,49.28,49.28,49.24,49.25,105900.0,36.7749,36.7749,36.7451,36.7526,105900.0
2014-10-02 14:00:00,49.26,49.31,49.26,49.31,17300.0,36.76,36.7973,36.76,36.7973,17300.0
2014-10-02 14:05:00,49.31,49.42,49.31,49.4,11000.0,36.7973,36.8794,36.7973,36.8645,11000.0
2014-10-02 14:10:00,49.39,49.44,49.37,49.44,10600.0,36.857,36.8943,36.8421,36.8943,10600.0
2014-10-02 14:15:00,49.44,49.44,49.4,49.4,19800.0,36.8943,36.8943,36.8645,36.8645,19800.0
2014-10-02 14:20:00,49.42,49.42,49.37,49.41,21500.0,36.8794,36.8794,36.8421,36.872,21500.0
2014-10-02 14:25:00,49.41,49.49,49.41,49.49,30200.0,36.872,36.9316,36.872,36.9316,30200.0
2014-10-02 14:30:00,49.5,49.51,49.44,49.47,12400.0,36.9391,36.9466,36.8943,36.9167,12400.0
2014-10-02 14:35:00,49.49,49.49,49.45,49.46,5600.0,36.9316,36.9316,36.9018,36.9093,5600.0
2014-10-02 14:40:00,49.46,49.53,49.46,49.52,8800.0,36.9093,36.9615,36.9093,36.954,8800.0
2014-10-02 14:45:00,49.51,49.56,49.5,49.56,24900.0,36.9466,36.9839,36.9391,36.9839,24900.0
2014-10-02 14:50:00,49.55,49.66,49.55,49.65,47100.0,36.9764,37.0585,36.9764,37.051,47100.0
2014-10-02 14:55:00,49.63,49.65,49.63,49.64,8300.0,37.0361,37.051,37.0361,37.0436,8300.0
2014-10-02 15:00:00,49.63,49.63,49.53,49.58,26200.0,37.0361,37.0361,36.9615,36.9988,26200.0
2014-10-02 15:05:00,49.59,49.6,49.55,49.57,26800.0,37.0063,37.0137,36.9764,36.9913,26800.0
2014-10-02 15:10:00,49.57,49.57,49.52,49.52,8100.0,36.9913,36.9913,36.954,36.954,8100.0
2014-10-02 15:15:00,49.5,49.5,49.4,49.41,130800.0,36.9391,36.9391,36.8645,36.872,130800.0
2014-10-02 15:20:00,49.41,49.47,49.41,49.46,8600.0,36.872,36.9167,36.872,36.9093,8600.0
2014-10-02 15:25:00,49.46,49.48,49.44,49.48,14200.0,36.9093,36.9242,36.8943,36.9242,14200.0
2014-10-02 15:30:00,49.47,49.47,49.43,49.44,12000.0,36.9167,36.9167,36.8869,36.8943,12000.0
2014-10-02 15:35:00,49.44,49.47,49.43,49.47,10500.0,36.8943,36.9167,36.8869,36.9167,10500.0
2014-10-02 15:40:00,49.48,49.48,49.42,49.43,29700.0,36.9242,36.9242,36.8794,36.8869,29700.0
2014-10-02 15:45:00,49.41,49.45,49.38,49.45,29500.0,36.872,36.9018,36.8496,36.9018,29500.0
2014-10-02 15:50:00,49.46,49.47,49.41,49.43,12800.0,36.9093,36.9167,36.872,36.8869,12800.0
2014-10-02 15:55:00,49.42,49.45,49.38,49.39,78700.0,36.8794,36.9018,36.8496,36.857,78700.0
2014-10-03 09:30:00,49.51,49.52,49.48,49.52,16200.0,36.9466,36.954,36.9242,36.954,16200.0
2014-10-03 09:35:00,49.5,49.5,49.41,49.41,40800.0,36.9391,36.9391,36.872,36.872,40800.0
2014-10-03 09:40:00,49.43,49.53,49.43,49.53,31100.0,36.8869,36.9615,36.8869,36.9615,31100.0
2014-10-03 09:45:00,49.55,49.6,49.54,49.56,18400.0,36.9764,37.0137,36.969,36.9839,18400.0
2014-10-03 09:50:00,49.56,49.56,49.5,49.52,9000.0,36.9839,36.9839,36.9391,36.954,9000.0
2014-10-03 09:55:00,49.5,49.51,49.5,49.51,27600.0,36.9391,36.9466,36.9391,36.9466,27600.0
2014-10-03 10:00:00,49.51,49.57,49.51,49.56,18000.0,36.9466,36.9913,36.9466,36.9839,18000.0
2014-10-03 10:05:00,49.57,49.57,49.54,49.55,27900.0,36.9913,36.9913,36.969,36.9764,27900.0
2014-10-03 10:10:00,49.54,49.55,49.49,49.49,143800.0,36.969,36.9764,36.9316,36.9316,143800.0
2014-10-03 10:15:00,49.49,49.49,49.46,49.46,6700.0,36.9316,36.9316,36.9093,36.9093,6700.0
2014-10-03 10:20:00,49.47,49.48,49.44,49.44,71300.0,36.9167,36.9242,36.8943,36.8943,71300.0
2014-10-03 10:25:00,49.44,49.44,49.39,49.4,44100.0,36.8943,36.8943,36.857,36.8645,44100.0
2014-10-03 10:30:00,49.4,49.4,49.37,49.39,5200.0,36.8645,36.8645,36.8421,36.857,5200.0
2014-10-03 10:35:00,49.39,49.39,49.36,49.39,21000.0,36.857,36.857,36.8346,36.857,21000.0
2014-10-03 10:40:00,49.36,49.36,49.33,49.34,13300.0,36.8346,36.8346,36.8123,36.8197,13300.0
2014-10-03 10:45:00,49.34,49.37,49.33,49.33,10400.0,36.8197,36.8421,36.8123,36.8123,10400.0
2014-10-03 10:50:00,49.34,49.37,49.33,49.35,8500.0,36.8197,36.8421,36.8123,36.8272,8500.0
2014-10-03 10:55:00,49.36,49.38,49.35,49.38,10200.0,36.8346,36.8496,36.8272,36.8496,10200.0
2014-10-03 11:00:00,49.36,49.42,49.36,49.41,12600.0,36.8346,36.8794,36.8346,36.872,12600.0
2014-10-03 11:05:00,49.41,49.45,49.41,49.43,7500.0,36.872,36.9018,36.872,36.8869,7500.0
2014-10-03 11:10:00,49.44,49.44,49.4,49.42,7500.0,36.8943,36.8943,36.8645,36.8794,7500.0
2014-10-03 11:15:00,49.41,49.44,49.41,49.43,2700.0,36.872,36.8943,36.872,36.8869,2700.0
2014-10-03 11:20:00,49.42,49.47,49.42,49.47,1300.0,36.8794,36.9167,36.8794,36.9167,1300.0
2014-10-03 11:25:00,49.48,49.48,49.48,49.48,3500.0,36.9242,36.9242,36.9242,36.9242,3500.0
2014-10-03 11:30:00,49.56,49.57,49.53,49.55,9400.0,36.9839,36.9913,36.9615,36.9764,9400.0
2014-10-03 11:35:00,49.55,49.57,49.54,49.55,4700.0,36.9764,36.9913,36.969,36.9764,4700.0
2014-10-03 11:40:00,49.54,49.54,49.5,49.51,19800.0,36.969,36.969,36.9391,36.9466,19800.0
2014-10-03 11:45:00,49.51,49.51,49.49,49.5,5500.0,36.9466,36.9466,36.9316,36.9391,5500.0
2014-10-03 11:50:00,49.51,49.51,49.5,49.51,7600.0,36.9466,36.9466,36.9391,36.9466,7600.0
2014-10-03 11:55:00,49.55,49.55,49.54,49.55,4300.0,36.9764,36.9764,36.969,36.9764,4300.0
2014-10-03 12:00:00,49.54,49.58,49.5,49.56,7800.0,36.969,36.9988,36.9391,36.9839,7800.0
2014-10-03 12:05:00,49.55,49.56,49.55,49.56,3700.0,36.9764,36.9839,36.9764,36.9839,3700.0
2014-10-03 12:10:00,49.56,49.62,49.56,49.6,17900.0,36.9839,37.0287,36.9839,37.0137,17900.0
2014-10-03 12:15:00,49.6,49.66,49.6,49.66,4800.0,37.0137,37.0585,37.0137,37.0585,4800.0
2014-10-03 12:20:00,49.66,49.69,49.66,49.68,7700.0,37.0585,37.0809,37.0585,37.0734,7700.0
2014-10-03 12:25:00,49.7,49.73,49.68,49.73,3400.0,37.0884,37.1107,37.0734,37.1107,3400.0
2014-10-03 12:30:00,49.73,49.77,49.73,49.73,21300.0,37.1107,37.1406,37.1107,37.1107,21300.0
2014-10-03 12:35:00,49.74,49.75,49.73,49.74,2700.0,37.1182,37.1257,37.1107,37.1182,2700.0
2014-10-03 12:40:00,49.74,49.78,49.73,49.77,6900.0,37.1182,37.1481,37.1107,37.1406,6900.0
2014-10-03 12:45:00,49.77,49.81,49.77,49.81,12800.0,37.1406,37.1704,37.1406,37.1704,12800.0
2014-10-03 12:50:00,49.8,49.8,49.78,49.79,2100.0,37.163,37.163,37.1481,37.1555,2100.0
2014-10-03 12:55:00,49.78,49.78,49.75,49.76,16800.0,37.1481,37.1481,37.1257,37.1331,16800.0
2014-10-03 13:00:00,49.76,49.76,49.73,49.75,4000.0,37.1331,37.1331,37.1107,37.1257,4000.0
2014-10-03 13:05:00,49.73,49.73,49.69,49.71,4200.0,37.1107,37.1107,37.0809,37.0958,4200.0
2014-10-03 13:10:00,49.71,49.72,49.71,49.72,12400.0,37.0958,37.1033,37.0958,37.1033,12400.0
2014-10-03 13:15:00,49.71,49.72,49.65,49.66,19800.0,37.0958,37.1033,37.051,37.0585,19800.0
2014-10-03 13:20:00,49.66,49.66,49.64,49.64,11300.0,37.0585,37.0585,37.0436,37.0436,11300.0
2014-10-03 13:25:00,49.65,49.66,49.65,49.66,3800.0,37.051,37.0585,37.051,37.0585,3800.0
2014-10-03 13:30:00,49.65,49.65,49.63,49.63,2100.0,37.051,37.051,37.0361,37.0361,2100.0
2014-10-03 13:35:00,49.61,49.64,49.6,49.64,4100.0,37.0212,37.0436,37.0137,37.0436,4100.0
2014-10-03 13:40:00,49.65,49.65,49.64,49.65,2100.0,37.051,37.051,37.0436,37.051,2100.0
2014-10-03 13:45:00,49.65,49.65,49.63,49.64,9400.0,37.051,37.051,37.0361,37.0436,9400.0
2014-10-03 13:50:00,49.65,49.69,49.65,49.69,11300.0,37.051,37.0809,37.051,37.0809,11300.0
2014-10-03 13:55:00,49.68,49.69,49.68,49.68,6500.0,37.0734,37.0809,37.0734,37.0734,6500.0
2014-10-03 14:00:00,49.7,49.73,49.69,49.73,6700.0,37.0884,37.1107,37.0809,37.1107,6700.0
2014-10-03 14:05:00,49.73,49.74,49.72,49.72,47300.0,37.1107,37.1182,37.1033,37.1033,47300.0
2014-10-03 14:10:00,49.73,49.73,49.71,49.72,32700.0,37.1107,37.1107,37.0958,37.1033,32700.0
2014-10-03 14:15:00,49.72,49.72,49.7,49.72,7900.0,37.1033,37.1033,37.0884,37.1033,7900.0
2014-10-03 14:20:00,49.72,49.74,49.72,49.73,3700.0,37.1033,37.1182,37.1033,37.1107,3700.0
2014-10-03 14:25:00,49.74,49.77,49.74,49.75,34200.0,37.1182,37.1406,37.1182,37.1257,34200.0
2014-10-03 14:30:00,49.76,49.76,49.72,49.72,47200.0,37.1331,37.1331,37.1033,37.1033,47200.0
2014-10-03 14:35:00,49.73,49.73,49.72,49.72,9100.0,37.1107,37.1107,37.1033,37.1033,9100.0
2014-10-03 14:40:00,49.72,49.73,49.7,49.7,52400.0,37.1033,37.1107,37.0884,37.0884,52400.0
2014-10-03 14:45:00,49.7,49.74,49.7,49.73,13400.0,37.0884,37.1182,37.0884,37.1107,13400.0
2014-10-03 14:50:00,49.74,49.74,49.72,49.72,10500.0,37.1182,37.1182,37.1033,37.1033,10500.0
2014-10-03 14:55:00,49.72,49.75,49.72,49.75,12400.0,37.1033,37.1257,37.1033,37.1257,12400.0
2014-10-03 15:00:00,49.74,49.79,49.74,49.77,17900.0,37.1182,37.1555,37.1182,37.1406,17900.0
2014-10-03 15:05:00,49.77,49.77,49.74,49.75,18300.0,37.1406,37.1406,37.1182,37.1257,18300.0
2014-10-03 15:10:00,49.75,49.77,49.71,49.74,10300.0,37.1257,37.1406,37.0958,37.1182,10300.0
2014-10-03 15:15:00,49.73,49.76,49.73,49.74,4600.0,37.1107,37.1331,37.1107,37.1182,4600.0
2014-10-03 15:20:00,49.74,49.78,49.74,49.78,18100.0,37.1182,37.1481,37.1182,37.1481,18100.0
2014-10-03 15:25:00,49.78,49.82,49.78,49.8,1300.0,37.1481,37.1779,37.1481,37.163,1300.0
2014-10-03 15:30:00,49.8,49.82,49.78,49.81,10400.0,37.163,37.1779,37.1481,37.1704,10400.0
2014-10-03 15:35:00,49.8,49.83,49.79,49.83,19400.0,37.163,37.1854,37.1555,37.1854,19400.0
2014-10-03 15:40:00,49.81,49.82,49.8,49.8,2300.0,37.1704,37.1779,37.163,37.163,2300.0
2014-10-03 15:45:00,49.81,49.84,49.81,49.84,6500.0,37.1704,37.1928,37.1704,37.1928,6500.0
2014-10-03 15:50:00,49.86,49.86,49.8,49.8,20600.0,37.2078,37.2078,37.163,37.163,20600.0
2014-10-03 15:55:00,49.8,49.8,49.76,49.77,32000.0,37.163,37.163,37.1331,37.1406,32000.0
2014-10-06 09:30:00,50.61,50.67,50.53,50.53,397600.0,37.7674,37.8122,37.7077,37.7077,397600.0
2014-10-06 09:35:00,50.55,50.55,50.5,50.53,191800.0,37.7227,37.7227,37.6854,37.7077,191800.0
2014-10-06 09:40:00,50.57,50.64,50.57,50.63,174600.0,37.7376,37.7898,37.7376,37.7824,174600.0
2014-10-06 09:45:00,50.64,50.65,50.62,50.62,70100.0,37.7898,37.7973,37.7749,37.7749,70100.0
2014-10-06 09:50:00,50.62,50.65,50.59,50.6,328000.0,37.7749,37.7973,37.7525,37.76,328000.0
2014-10-06 09:55:00,50.61,50.63,50.6,50.61,144800.0,37.7674,37.7824,37.76,37.7674,144800.0
2014-10-06 10:00:00,50.61,50.65,50.59,50.59,94400.0,37.7674,37.7973,37.7525,37.7525,94400.0
2014-10-06 10:05:00,50.61,50.63,50.57,50.57,18700.0,37.7674,37.7824,37.7376,37.7376,18700.0
2014-10-06 10:10:00,50.55,50.55,50.48,50.48,8900.0,37.7227,37.7227,37.6704,37.6704,8900.0
2014-10-06 10:15:00,50.48,50.51,50.44,50.51,26700.0,37.6704,37.6928,37.6406,37.6928,26700.0
2014-10-06 10:20:00,50.49,50.51,50.48,50.48,3600.0,37.6779,37.6928,37.6704,37.6704,3600.0
2014-10-06 10:25:00,50.49,50.5,50.47,50.49,7700.0,37.6779,37.6854,37.663,37.6779,7700.0
2014-10-06 10:30:00,50.49,50.52,50.48,50.52,2100.0,37.6779,37.7003,37.6704,37.7003,2100.0
2014-10-06 10:35:00,50.52,50.53,50.5,50.51,6500.0,37.7003,37.7077,37.6854,37.6928,6500.0
2014-10-06 10:40:00,50.52,50.54,50.51,50.52,8100.0,37.7003,37.7152,37.6928,37.7003,8100.0
2014-10-06 10:45:00,50.52,50.53,50.47,50.47,8500.0,37.7003,37.7077,37.663,37.663,8500.0
2014-10-06 10:50:00,50.46,50.46,50.43,50.43,5600.0,37.6555,37.6555,37.6331,37.6331,5600.0
2014-10-06 10:55:00,50.42,50.44,50.4,50.44,5500.0,37.6257,37.6406,37.6107,37.6406,5500.0
2014-10-06 11:00:00,50.43,50.45,50.41,50.44,7700.0,37.6331,37.648,37.6182,37.6406,7700.0
2014-10-06 11:05:00,50.44,50.47,50.41,50.47,7900.0,37.6406,37.663,37.6182,37.663,7900.0
2014-10-06 11:10:00,50.5,50.52,50.49,50.52,12000.0,37.6854,37.7003,37.6779,37.7003,12000.0
2014-10-06 11:15:00,50.51,50.51,50.49,50.51,71800.0,37.6928,37.6928,37.6779,37.6928,71800.0
2014-10-06 11:20:00,50.5,50.51,50.47,50.5,101800.0,37.6854,37.6928,37.663,37.6854,101800.0
2014-10-06 11:25:00,50.53,50.53,50.5,50.51,4300.0,37.7077,37.7077,37.6854,37.6928,4300.0
2014-10-06 11:30:00,50.52,50.55,50.52,50.55,27900.0,37.7003,37.7227,37.7003,37.7227,27900.0
2014-10-06 11:35:00,50.54,50.55,50.53,50.54,3100.0,37.7152,37.7227,37.7077,37.7152,3100.0
2014-10-06 11:40:00,50.53,50.53,50.46,50.48,7900.0,37.7077,37.7077,37.6555,37.6704,7900.0
2014-10-06 11:45:00,50.46,50.47,50.42,50.45,13000.0,37.6555,37.663,37.6257,37.648,13000.0
2014-10-06 11:50:00,50.48,50.48,50.46,50.48,3200.0,37.6704,37.6704,37.6555,37.6704,3200.0
2014-10-06 11:55:00,50.48,50.51,50.46,50.51,5900.0,37.6704,37.6928,37.6555,37.6928,5900.0
2014-10-06 12:00:00,50.5,50.53,50.49,50.51,34000.0,37.6854,37.7077,37.6779,37.6928,34000.0
2014-10-06 12:05:00,50.51,50.54,50.5,50.5,3800.0,37.6928,37.7152,37.6854,37.6854,3800.0
2014-10-06 12:10:00,50.49,50.5,50.46,50.48,6900.0,37.6779,37.6854,37.6555,37.6704,6900.0
2014-10-06 12:15:00,50.47,50.49,50.47,50.49,1200.0,37.663,37.6779,37.663,37.6779,1200.0
2014-10-06 12:20:00,50.49,50.49,50.43,50.45,6200.0,37.6779,37.6779,37.6331,37.648,6200.0
2014-10-06 12:25:00,50.46,50.49,50.45,50.45,2200.0,37.6555,37.6779,37.648,37.648,2200.0
2014-10-06 12:30:00,50.46,50.47,50.44,50.46,33500.0,37.6555,37.663,37.6406,37.6555,33500.0
2014-10-06 12:35:00,50.45,50.46,50.42,50.43,4500.0,37.648,37.6555,37.6257,37.6331,4500.0
2014-10-06 12:40:00,50.43,50.43,50.37,50.38,8400.0,37.6331,37.6331,37.5883,37.5958,8400.0
2014-10-06 12:45:00,50.36,50.39,50.36,50.38,4000.0,37.5809,37.6033,37.5809,37.5958,4000.0
2014-10-06 12:50:00,50.36,50.38,50.35,50.38,5700.0,37.5809,37.5958,37.5734,37.5958,5700.0
2014-10-06 12:55:00,50.37,50.39,50.35,50.36,7400.0,37.5883,37.6033,37.5734,37.5809,7400.0
2014-10-06 13:00:00,50.38,50.44,50.36,50.43,13500.0,37.5958,37.6406,37.5809,37.6331,13500.0
2014-10-06 13:05:00,50.43,50.44,50.38,50.39,14400.0,37.6331,37.6406,37.5958,37.6033,14400.0
2014-10-06 13:10:00,50.39,50.41,50.39,50.4,20700.0,37.6033,37.6182,37.6033,37.6107,20700.0
2014-10-06 13:15:00,50.4,50.45,50.4,50.44,11500.0,37.6107,37.648,37.6107,37.6406,11500.0
2014-10-06 13:20:00,50.44,50.46,50.43,50.46,5600.0,37.6406,37.6555,37.6331,37.6555,5600.0
2014-10-06 13:25:00,50.47,50.48,50.45,50.47,8300.0,37.663,37.6704,37.648,37.663,8300.0
2014-10-06 13:30:00,50.48,50.49,50.44,50.46,7100.0,37.6704,37.6779,37.6406,37.6555,7100.0
2014-10-06 13:35:00,50.46,50.47,50.44,50.46,5200.0,37.6555,37.663,37.6406,37.6555,5200.0
2014-10-06 13:40:00,50.45,50.46,50.44,50.45,3600.0,37.648,37.6555,37.6406,37.648,3600.0
2014-10-06 13:45:00,50.46,50.48,50.44,50.44,11100.0,37.6555,37.6704,37.6406,37.6406,11100.0
2014-10-06 13:50:00,50.44,50.47,50.41,50.47,12300.0,37.6406,37.663,37.6182,37.663,12300.0
2014-10-06 13:55:00,50.46,50.47,50.44,50.46,9000.0,37.6555,37.663,37.6406,37.6555,9000.0
2014-10-06 14:00:00,50.46,50.47,50.44,50.46,7200.0,37.6555,37.663,37.6406,37.6555,7200.0
2014-10-06 14:05:00,50.46,50.46,50.4,50.42,14800.0,37.6555,37.6555,37.6107,37.6257,14800.0
2014-10-06 14:10:00,50.42,50.45,50.41,50.45,4400.0,37.6257,37.648,37.6182,37.648,4400.0
2014-10-06 14:15:00,50.45,50.48,50.42,50.48,21400.0,37.648,37.6704,37.6257,37.6704,21400.0
2014-10-06 14:20:00,50.48,50.52,50.48,50.49,14100.0,37.6704,37.7003,37.6704,37.6779,14100.0
2014-10-06 14:25:00,50.49,50.5,50.45,50.47,12900.0,37.6779,37.6854,37.648,37.663,12900.0
2014-10-06 14:30:00,50.45,50.49,50.44,50.47,6700.0,37.648,37.6779,37.6406,37.663,6700.0
2014-10-06 14:35:00,50.47,50.49,50.46,50.46,9000.0,37.663,37.6779,37.6555,37.6555,9000.0
2014-10-06 14:40:00,50.47,50.48,50.43,50.45,21100.0,37.663,37.6704,37.6331,37.648,21100.0
2014-10-06 14:45:00,50.47,50.49,50.45,50.47,17900.0,37.663,37.6779,37.648,37.663,17900.0
2014-10-06 14:50:00,50.47,50.48,50.45,50.46,15200.0,37.663,37.6704,37.648,37.6555,15200.0
2014-10-06 14:55:00,50.46,50.46,50.45,50.46,15500.0,37.6555,37.6555,37.648,37.6555,15500.0
2014-10-06 15:00:00,50.45,50.46,50.43,50.43,25700.0,37.648,37.6555,37.6331,37.6331,25700.0
2014-10-06 15:05:00,50.45,50.47,50.44,50.44,9100.0,37.648,37.663,37.6406,37.6406,9100.0
2014-10-06 15:10:00,50.43,50.47,50.43,50.45,5300.0,37.6331,37.663,37.6331,37.648,5300.0
2014-10-06 15:15:00,50.45,50.47,50.45,50.45,7500.0,37.648,37.663,37.648,37.648,7500.0
2014-10-06 15:20:00,50.45,50.51,50.43,50.48,29200.0,37.648,37.6928,37.6331,37.6704,29200.0
2014-10-06 15:25:00,50.49,50.5,50.46,50.47,13200.0,37.6779,37.6854,37.6555,37.663,13200.0
2014-10-06 15:30:00,50.46,50.47,50.44,50.47,17700.0,37.6555,37.663,37.6406,37.663,17700.0
2014-10-06 15:35:00,50.46,50.52,50.46,50.51,15100.0,37.6555,37.7003,37.6555,37.6928,15100.0
2014-10-06 15:40:00,50.5,50.51,50.45,50.48,586000.0,37.6854,37.6928,37.648,37.6704,586000.0
2014-10-06 15:45:00,50.48,50.49,50.44,50.44,72200.0,37.6704,37.6779,37.6406,37.6406,72200.0
2014-10-06 15:50:00,50.44,50.45,50.4,50.45,112200.0,37.6406,37.648,37.6107,37.648,112200.0
2014-10-06 15:55:00,50.45,50.46,50.4,50.4,254700.0,37.648,37.6555,37.6107,37.6107,254700.0
2014-10-07 09:30:00,50.37,50.4,50.26,50.28,35300.0,37.5883,37.6107,37.5063,37.5212,35300.0
2014-10-07 09:35:00,50.29,50.3,50.23,50.27,23000.0,37.5286,37.5361,37.4839,37.5137,23000.0
2014-10-07 09:40:00,50.26,50.27,50.19,50.19,9500.0,37.5063,37.5137,37.454,37.454,9500.0
2014-10-07 09:45:00,50.15,50.23,50.15,50.23,31400.0,37.4242,37.4839,37.4242,37.4839,31400.0
2014-10-07 09:50:00,50.23,50.26,50.22,50.22,22800.0,37.4839,37.5063,37.4764,37.4764,22800.0
2014-10-07 09:55:00,50.22,50.23,50.18,50.23,21600.0,37.4764,37.4839,37.4466,37.4839,21600.0
2014-10-07 10:00:00,50.22,50.25,50.2,50.2,18100.0,37.4764,37.4988,37.4615,37.4615,18100.0
2014-10-07 10:05:00,50.21,50.23,50.19,50.22,14100.0,37.4689,37.4839,37.454,37.4764,14100.0
2014-10-07 10:10:00,50.23,50.24,50.2,50.2,15500.0,37.4839,37.4913,37.4615,37.4615,15500.0
2014-10-07 10:15:00,50.2,50.24,50.18,50.24,25700.0,37.4615,37.4913,37.4466,37.4913,25700.0
2014-10-07 10:20:00,50.24,50.24,50.19,50.23,39300.0,37.4913,37.4913,37.454,37.4839,39300.0
2014-10-07 10:25:00,50.22,50.24,50.21,50.23,34100.0,37.4764,37.4913,37.4689,37.4839,34100.0
2014-10-07 10:30:00,50.24,50.32,50.24,50.3,31800.0,37.4913,37.551,37.4913,37.5361,31800.0
2014-10-07 10:35:00,50.31,50.31,50.27,50.29,20100.0,37.5436,37.5436,37.5137,37.5286,20100.0
2014-10-07 10:40:00,50.28,50.33,50.28,50.33,20100.0,37.5212,37.5585,37.5212,37.5585,20100.0
2014-10-07 10:45:00,50.33,50.37,50.32,50.34,18800.0,37.5585,37.5883,37.551,37.566,18800.0
2014-10-07 10:50:00,50.33,50.37,50.33,50.34,27200.0,37.5585,37.5883,37.5585,37.566,27200.0
2014-10-07 10:55:00,50.34,50.35,50.28,50.29,27700.0,37.566,37.5734,37.5212,37.5286,27700.0
2014-10-07 11:00:00,50.29,50.29,50.25,50.26,32300.0,37.5286,37.5286,37.4988,37.5063,32300.0
2014-10-07 11:05:00,50.27,50.29,50.25,50.28,28900.0,37.5137,37.5286,37.4988,37.5212,28900.0
2014-10-07 11:10:00,50.27,50.29,50.26,50.26,19900.0,37.5137,37.5286,37.5063,37.5063,19900.0
2014-10-07 11:15:00,50.25,50.25,50.21,50.22,29700.0,37.4988,37.4988,37.4689,37.4764,29700.0
2014-10-07 11:20:00,50.22,50.24,50.2,50.2,34900.0,37.4764,37.4913,37.4615,37.4615,34900.0
2014-10-07 11:25:00,50.21,50.21,50.18,50.18,28300.0,37.4689,37.4689,37.4466,37.4466,28300.0
2014-10-07 11:30:00,50.19,50.19,50.17,50.18,15800.0,37.454,37.454,37.4391,37.4466,15800.0
2014-10-07 11:35:00,50.19,50.2,50.17,50.17,19800.0,37.454,37.4615,37.4391,37.4391,19800.0
2014-10-07 11:40:00,50.16,50.22,50.16,50.22,9200.0,37.4316,37.4764,37.4316,37.4764,9200.0
2014-10-07 11:45:00,50.25,50.27,50.24,50.26,325900.0,37.4988,37.5137,37.4913,37.5063,325900.0
2014-10-07 11:50:00,50.26,50.29,50.25,50.29,8500.0,37.5063,37.5286,37.4988,37.5286,8500.0
2014-10-07 11:55:00,50.25,50.26,50.23,50.23,10700.0,37.4988,37.5063,37.4839,37.4839,10700.0
2014-10-07 12:00:00,50.23,50.25,50.21,50.21,3500.0,37.4839,37.4988,37.4689,37.4689,3500.0
2014-10-07 12:05:00,50.22,50.25,50.22,50.24,11100.0,37.4764,37.4988,37.4764,37.4913,11100.0
2014-10-07 12:10:00,50.24,50.28,50.22,50.23,7500.0,37.4913,37.5212,37.4764,37.4839,7500.0
2014-10-07 12:15:00,50.24,50.25,50.23,50.25,13500.0,37.4913,37.4988,37.4839,37.4988,13500.0
2014-10-07 12:20:00,50.25,50.25,50.2,50.21,26300.0,37.4988,37.4988,37.4615,37.4689,26300.0
2014-10-07 12:25:00,50.24,50.26,50.21,50.23,74000.0,37.4913,37.5063,37.4689,37.4839,74000.0
2014-10-07 12:30:00,50.23,50.26,50.22,50.22,7500.0,37.4839,37.5063,37.4764,37.4764,7500.0
2014-10-07 12:35:00,50.21,50.21,50.21,50.21,800.0,37.4689,37.4689,37.4689,37.4689,800.0
2014-10-07 12:40:00,50.21,50.21,50.2,50.2,2800.0,37.4689,37.4689,37.4615,37.4615,2800.0
2014-10-07 12:45:00,50.19,50.19,50.16,50.16,40200.0,37.454,37.454,37.4316,37.4316,40200.0
2014-10-07 12:50:00,50.17,50.2,50.16,50.19,24000.0,37.4391,37.4615,37.4316,37.454,24000.0
2014-10-07 12:55:00,50.2,50.2,50.18,50.18,16300.0,37.4615,37.4615,37.4466,37.4466,16300.0
2014-10-07 13:00:00,50.17,50.17,50.13,50.16,9300.0,37.4391,37.4391,37.4092,37.4316,9300.0
2014-10-07 13:05:00,50.14,50.17,50.13,50.13,17000.0,37.4167,37.4391,37.4092,37.4092,17000.0
2014-10-07 13:10:00,50.15,50.19,50.14,50.17,14000.0,37.4242,37.454,37.4167,37.4391,14000.0
2014-10-07 13:15:00,50.18,50.21,50.17,50.21,43500.0,37.4466,37.4689,37.4391,37.4689,43500.0
2014-10-07 13:20:00,50.21,50.21,50.18,50.18,44200.0,37.4689,37.4689,37.4466,37.4466,44200.0
2014-10-07 13:25:00,50.18,50.22,50.18,50.22,6900.0,37.4466,37.4764,37.4466,37.4764,6900.0
2014-10-07 13:30:00,50.22,50.22,50.18,50.18,36000.0,37.4764,37.4764,37.4466,37.4466,36000.0
2014-10-07 13:35:00,50.18,50.23,50.18,50.18,9200.0,37.4466,37.4839,37.4466,37.4466,9200.0
2014-10-07 13:40:00,50.18,50.21,50.17,50.17,7900.0,37.4466,37.4689,37.4391,37.4391,7900.0
2014-10-07 13:45:00,50.15,50.15,50.15,50.15,100.0,37.4242,37.4242,37.4242,37.4242,100.0
2014-10-07 13:50:00,50.18,50.19,50.17,50.18,1100.0,37.4466,37.454,37.4391,37.4466,1100.0
2014-10-07 13:55:00,50.18,50.18,50.17,50.17,1300.0,37.4466,37.4466,37.4391,37.4391,1300.0
2014-10-07 14:00:00,50.19,50.19,50.14,50.14,7700.0,37.454,37.454,37.4167,37.4167,7700.0
2014-10-07 14:05:00,50.17,50.18,50.16,50.16,18600.0,37.4391,37.4466,37.4316,37.4316,18600.0
2014-10-07 14:10:00,50.19,50.23,50.19,50.2,1400.0,37.454,37.4839,37.454,37.4615,1400.0
2014-10-07 14:15:00,50.22,50.22,50.18,50.18,200.0,37.4764,37.4764,37.4466,37.4466,200.0
2014-10-07 14:20:00,50.2,50.2,50.13,50.14,14400.0,37.4615,37.4615,37.4092,37.4167,14400.0
2014-10-07 14:25:00,50.11,50.15,50.11,50.11,17300.0,37.3943,37.4242,37.3943,37.3943,17300.0
2014-10-07 14:30:00,50.12,50.12,50.07,50.09,408100.0,37.4018,37.4018,37.3645,37.3794,408100.0
2014-10-07 14:35:00,50.09,50.09,50.06,50.08,153200.0,37.3794,37.3794,37.357,37.3719,153200.0
2014-10-07 14:40:00,50.06,50.06,50.04,50.06,192000.0,37.357,37.357,37.3421,37.357,192000.0
2014-10-07 14:45:00,50.05,50.06,50.03,50.04,20800.0,37.3495,37.357,37.3346,37.3421,20800.0
2014-10-07 14:50:00,50.04,50.06,50.03,50.03,26500.0,37.3421,37.357,37.3346,37.3346,26500.0
2014-10-07 14:55:00,50.03,50.05,50.0,50.04,4400.0,37.3346,37.3495,37.3122,37.3421,4400.0
2014-10-07 15:00:00,50.03,50.06,50.0,50.03,25900.0,37.3346,37.357,37.3122,37.3346,25900.0
2014-10-07 15:05:00,50.05,50.05,50.0,50.02,10400.0,37.3495,37.3495,37.3122,37.3272,10400.0
2014-10-07 15:10:00,50.01,50.03,50.0,50.02,9600.0,37.3197,37.3346,37.3122,37.3272,9600.0
2014-10-07 15:15:00,50.02,50.02,49.96,49.96,6100.0,37.3272,37.3272,37.2824,37.2824,6100.0
2014-10-07 15:20:00,49.97,49.97,49.93,49.96,13400.0,37.2898,37.2898,37.26,37.2824,13400.0
2014-10-07 15:25:00,49.96,49.99,49.95,49.98,3100.0,37.2824,37.3048,37.2749,37.2973,3100.0
2014-10-07 15:30:00,50.01,50.05,50.01,50.02,5700.0,37.3197,37.3495,37.3197,37.3272,5700.0
2014-10-07 15:35:00,50.03,50.03,50.0,50.0,15100.0,37.3346,37.3346,37.3122,37.3122,15100.0
2014-10-07 15:40:00,49.99,50.01,49.98,49.98,10700.0,37.3048,37.3197,37.2973,37.2973,10700.0
2014-10-07 15:45:00,49.98,50.01,49.97,49.99,39800.0,37.2973,37.3197,37.2898,37.3048,39800.0
2014-10-07 15:50:00,49.99,49.99,49.96,49.97,88500.0,37.3048,37.3048,37.2824,37.2898,88500.0
2014-10-07 15:55:00,49.97,49.98,49.89,49.89,53100.0,37.2898,37.2973,37.2301,37.2301,53100.0
2014-10-08 09:30:00,50.04,50.06,49.97,49.97,51100.0,37.3421,37.357,37.2898,37.2898,51100.0
2014-10-08 09:35:00,49.98,50.06,49.98,50.03,31800.0,37.2973,37.357,37.2973,37.3346,31800.0
2014-10-08 09:40:00,50.03,50.09,50.03,50.09,15700.0,37.3346,37.3794,37.3346,37.3794,15700.0
2014-10-08 09:45:00,50.08,50.08,50.04,50.04,16500.0,37.3719,37.3719,37.3421,37.3421,16500.0
2014-10-08 09:50:00,50.05,50.05,49.95,49.95,20000.0,37.3495,37.3495,37.2749,37.2749,20000.0
2014-10-08 09:55:00,49.94,49.94,49.86,49.86,16300.0,37.2675,37.2675,37.2078,37.2078,16300.0
2014-10-08 10:00:00,49.87,49.91,49.81,49.81,14000.0,37.2152,37.2451,37.1704,37.1704,14000.0
2014-10-08 10:05:00,49.81,49.83,49.78,49.81,25200.0,37.1704,37.1854,37.1481,37.1704,25200.0
2014-10-08 10:10:00,49.82,49.89,49.82,49.88,27000.0,37.1779,37.2301,37.1779,37.2227,27000.0
2014-10-08 10:15:00,49.88,49.88,49.78,49.78,31200.0,37.2227,37.2227,37.1481,37.1481,31200.0
2014-10-08 10:20:00,49.78,49.78,49.71,49.71,24300.0,37.1481,37.1481,37.0958,37.0958,24300.0
2014-10-08 10:25:00,49.73,49.81,49.73,49.78,17600.0,37.1107,37.1704,37.1107,37.1481,17600.0
2014-10-08 10:30:00,49.78,49.82,49.71,49.71,31500.0,37.1481,37.1779,37.0958,37.0958,31500.0
2014-10-08 10:35:00,49.75,49.75,49.68,49.73,56600.0,37.1257,37.1257,37.0734,37.1107,56600.0
2014-10-08 10:40:00,49.73,49.73,49.67,49.68,74400.0,37.1107,37.1107,37.066,37.0734,74400.0
2014-10-08 10:45:00,49.67,49.69,49.64,49.65,29800.0,37.066,37.0809,37.0436,37.051,29800.0
2014-10-08 10:50:00,49.65,49.67,49.6,49.6,35500.0,37.051,37.066,37.0137,37.0137,35500.0
2014-10-08 10:55:00,49.59,49.6,49.55,49.56,17400.0,37.0063,37.0137,36.9764,36.9839,17400.0
2014-10-08 11:00:00,49.56,49.59,49.52,49.52,19200.0,36.9839,37.0063,36.954,36.954,19200.0
2014-10-08 11:05:00,49.52,49.59,49.52,49.59,29500.0,36.954,37.0063,36.954,37.0063,29500.0
2014-10-08 11:10:00,49.6,49.62,49.57,49.57,14100.0,37.0137,37.0287,36.9913,36.9913,14100.0
2014-10-08 11:15:00,49.57,49.57,49.5,49.5,29700.0,36.9913,36.9913,36.9391,36.9391,29700.0
2014-10-08 11:20:00,49.51,49.61,49.5,49.58,18500.0,36.9466,37.0212,36.9391,36.9988,18500.0
2014-10-08 11:25:00,49.59,49.66,49.56,49.66,30800.0,37.0063,37.0585,36.9839,37.0585,30800.0
2014-10-08 11:30:00,49.65,49.68,49.64,49.64,29200.0,37.051,37.0734,37.0436,37.0436,29200.0
2014-10-08 11:35:00,49.63,49.63,49.55,49.55,32400.0,37.0361,37.0361,36.9764,36.9764,32400.0
2014-10-08 11:40:00,49.56,49.62,49.56,49.61,13700.0,36.9839,37.0287,36.9839,37.0212,13700.0
2014-10-08 11:45:00,49.62,49.62,49.57,49.58,11700.0,37.0287,37.0287,36.9913,36.9988,11700.0
2014-10-08 11:50:00,49.59,49.62,49.57,49.62,25900.0,37.0063,37.0287,36.9913,37.0287,25900.0
2014-10-08 11:55:00,49.61,49.66,49.58,49.66,19000.0,37.0212,37.0585,36.9988,37.0585,19000.0
2014-10-08 12:00:00,49.66,49.72,49.66,49.67,25300.0,37.0585,37.1033,37.0585,37.066,25300.0
2014-10-08 12:05:00,49.67,49.72,49.67,49.67,11000.0,37.066,37.1033,37.066,37.066,11000.0
2014-10-08 12:10:00,49.65,49.7,49.64,49.68,21800.0,37.051,37.0884,37.0436,37.0734,21800.0
2014-10-08 12:15:00,49.69,49.71,49.66,49.7,17900.0,37.0809,37.0958,37.0585,37.0884,17900.0
2014-10-08 12:20:00,49.69,49.69,49.65,49.65,16400.0,37.0809,37.0809,37.051,37.051,16400.0
2014-10-08 12:25:00,49.65,49.67,49.63,49.63,10200.0,37.051,37.066,37.0361,37.0361,10200.0
2014-10-08 12:30:00,49.63,49.63,49.6,49.61,49500.0,37.0361,37.0361,37.0137,37.0212,49500.0
2014-10-08 12:35:00,49.61,49.66,49.61,49.64,59900.0,37.0212,37.0585,37.0212,37.0436,59900.0
2014-10-08 12:40:00,49.65,49.65,49.62,49.62,27800.0,37.051,37.051,37.0287,37.0287,27800.0
2014-10-08 12:45:00,49.62,49.62,49.59,49.61,15200.0,37.0287,37.0287,37.0063,37.0212,15200.0
2014-10-08 12:50:00,49.61,49.62,49.55,49.55,23200.0,37.0212,37.0287,36.9764,36.9764,23200.0
2014-10-08 12:55:00,49.54,49.58,49.54,49.58,16700.0,36.969,36.9988,36.969,36.9988,16700.0
2014-10-08 13:00:00,49.59,49.65,49.58,49.64,38700.0,37.0063,37.051,36.9988,37.0436,38700.0
2014-10-08 13:05:00,49.64,49.65,49.61,49.63,29200.0,37.0436,37.051,37.0212,37.0361,29200.0
2014-10-08 13:10:00,49.62,49.67,49.62,49.66,16100.0,37.0287,37.066,37.0287,37.0585,16100.0
2014-10-08 13:15:00,49.66,49.66,49.64,49.65,25100.0,37.0585,37.0585,37.0436,37.051,25100.0
2014-10-08 13:20:00,49.64,49.67,49.63,49.65,21700.0,37.0436,37.066,37.0361,37.051,21700.0
2014-10-08 13:25:00,49.65,49.67,49.63,49.64,19900.0,37.051,37.066,37.0361,37.0436,19900.0
2014-10-08 13:30:00,49.64,49.65,49.63,49.64,27000.0,37.0436,37.051,37.0361,37.0436,27000.0
2014-10-08 13:35:00,49.63,49.67,49.62,49.66,24100.0,37.0361,37.066,37.0287,37.0585,24100.0
2014-10-08 13:40:00,49.66,49.67,49.64,49.65,20600.0,37.0585,37.066,37.0436,37.051,20600.0
2014-10-08 13:45:00,49.65,49.72,49.65,49.72,45000.0,37.051,37.1033,37.051,37.1033,45000.0
2014-10-08 13:50:00,49.72,49.73,49.71,49.73,32300.0,37.1033,37.1107,37.0958,37.1107,32300.0
2014-10-08 13:55:00,49.72,49.72,49.69,49.72,20300.0,37.1033,37.1033,37.0809,37.1033,20300.0
2014-10-08 14:00:00,49.71,49.9,49.71,49.9,141200.0,37.0958,37.2376,37.0958,37.2376,141200.0
2014-10-08 14:05:00,49.92,50.02,49.91,50.0,53000.0,37.2525,37.3272,37.2451,37.3122,53000.0
2014-10-08 14:10:00,50.0,50.12,50.0,50.09,62700.0,37.3122,37.4018,37.3122,37.3794,62700.0
2014-10-08 14:15:00,50.09,50.15,50.07,50.14,21600.0,37.3794,37.4242,37.3645,37.4167,21600.0
2014-10-08 14:20:00,50.15,50.25,50.15,50.25,39900.0,37.4242,37.4988,37.4242,37.4988,39900.0
2014-10-08 14:25:00,50.25,50.31,50.25,50.31,31600.0,37.4988,37.5436,37.4988,37.5436,31600.0
2014-10-08 14:30:00,50.32,50.5,50.32,50.48,54900.0,37.551,37.6854,37.551,37.6704,54900.0
2014-10-08 14:35:00,50.49,50.53,50.49,50.51,48500.0,37.6779,37.7077,37.6779,37.6928,48500.0
2014-10-08 14:40:00,50.51,50.51,50.45,50.48,45500.0,37.6928,37.6928,37.648,37.6704,45500.0
2014-10-08 14:45:00,50.48,50.52,50.48,50.52,42400.0,37.6704,37.7003,37.6704,37.7003,42400.0
2014-10-08 14:50:00,50.52,50.53,50.5,50.51,50100.0,37.7003,37.7077,37.6854,37.6928,50100.0
2014-10-08 14:55:00,50.51,50.55,50.5,50.55,43100.0,37.6928,37.7227,37.6854,37.7227,43100.0
2014-10-08 15:00:00,50.55,50.58,50.55,50.57,66600.0,37.7227,37.7451,37.7227,37.7376,66600.0
2014-10-08 15:05:00,50.57,50.6,50.55,50.57,68800.0,37.7376,37.76,37.7227,37.7376,68800.0
2014-10-08 15:10:00,50.57,50.58,50.55,50.57,79100.0,37.7376,37.7451,37.7227,37.7376,79100.0
2014-10-08 15:15:00,50.56,50.58,50.55,50.56,137100.0,37.7301,37.7451,37.7227,37.7301,137100.0
2014-10-08 15:20:00,50.55,50.58,50.53,50.58,45000.0,37.7227,37.7451,37.7077,37.7451,45000.0
2014-10-08 15:25:00,50.58,50.67,50.58,50.65,209600.0,37.7451,37.8122,37.7451,37.7973,209600.0
2014-10-08 15:30:00,50.65,50.65,50.58,50.61,239600.0,37.7973,37.7973,37.7451,37.7674,239600.0
2014-10-08 15:35:00,50.61,50.64,50.6,50.63,52200.0,37.7674,37.7898,37.76,37.7824,52200.0
2014-10-08 15:40:00,50.63,50.68,50.63,50.67,44000.0,37.7824,37.8197,37.7824,37.8122,44000.0
2014-10-08 15:45:00,50.66,50.67,50.65,50.67,36200.0,37.8048,37.8122,37.7973,37.8122,36200.0
2014-10-08 15:50:00,50.67,50.7,50.67,50.67,37800.0,37.8122,37.8346,37.8122,37.8122,37800.0
2014-10-08 15:55:00,50.67,50.68,50.63,50.65,73900.0,37.8122,37.8197,37.7824,37.7973,73900.0
2014-10-09 09:30:00,50.51,50.53,50.39,50.41,141900.0,37.6928,37.7077,37.6033,37.6182,141900.0
2014-10-09 09:35:00,50.41,50.43,50.39,50.43,504200.0,37.6182,37.6331,37.6033,37.6331,504200.0
2014-10-09 09:40:00,50.43,50.43,50.36,50.42,57500.0,37.6331,37.6331,37.5809,37.6257,57500.0
2014-10-09 09:45:00,50.42,50.42,50.36,50.36,83200.0,37.6257,37.6257,37.5809,37.5809,83200.0
2014-10-09 09:50:00,50.36,50.36,50.32,50.33,62400.0,37.5809,37.5809,37.551,37.5585,62400.0
2014-10-09 09:55:00,50.33,50.33,50.22,50.26,71300.0,37.5585,37.5585,37.4764,37.5063,71300.0
2014-10-09 10:00:00,50.25,50.26,50.24,50.25,49200.0,37.4988,37.5063,37.4913,37.4988,49200.0
2014-10-09 10:05:00,50.24,50.24,50.18,50.19,55900.0,37.4913,37.4913,37.4466,37.454,55900.0
2014-10-09 10:10:00,50.2,50.21,50.17,50.21,53900.0,37.4615,37.4689,37.4391,37.4689,53900.0
2014-10-09 10:15:00,50.22,50.25,50.22,50.23,56800.0,37.4764,37.4988,37.4764,37.4839,56800.0
2014-10-09 10:20:00,50.23,50.24,50.23,50.23,35700.0,37.4839,37.4913,37.4839,37.4839,35700.0
2014-10-09 10:25:00,50.21,50.24,50.2,50.22,56200.0,37.4689,37.4913,37.4615,37.4764,56200.0
2014-10-09 10:30:00,50.2,50.2,50.12,50.13,64500.0,37.4615,37.4615,37.4018,37.4092,64500.0
2014-10-09 10:35:00,50.1,50.1,50.05,50.05,52500.0,37.3869,37.3869,37.3495,37.3495,52500.0
2014-10-09 10:40:00,50.05,50.09,50.04,50.09,73000.0,37.3495,37.3794,37.3421,37.3794,73000.0
2014-10-09 10:45:00,50.08,50.09,50.07,50.08,62800.0,37.3719,37.3794,37.3645,37.3719,62800.0
2014-10-09 10:50:00,50.08,50.08,50.03,50.03,35600.0,37.3719,37.3719,37.3346,37.3346,35600.0
2014-10-09 10:55:00,50.04,50.18,50.04,50.17,63500.0,37.3421,37.4466,37.3421,37.4391,63500.0
2014-10-09 11:00:00,50.17,50.2,50.08,50.08,24100.0,37.4391,37.4615,37.3719,37.3719,24100.0
2014-10-09 11:05:00,50.08,50.19,50.08,50.19,68400.0,37.3719,37.454,37.3719,37.454,68400.0
2014-10-09 11:10:00,50.19,50.25,50.15,50.21,43200.0,37.454,37.4988,37.4242,37.4689,43200.0
2014-10-09 11:15:00,50.22,50.22,50.17,50.17,43500.0,37.4764,37.4764,37.4391,37.4391,43500.0
2014-10-09 11:20:00,50.18,50.21,50.14,50.14,58900.0,37.4466,37.4689,37.4167,37.4167,58900.0
2014-10-09 11:25:00,50.15,50.16,50.11,50.11,60400.0,37.4242,37.4316,37.3943,37.3943,60400.0
2014-10-09 11:30:00,50.1,50.11,50.07,50.09,33800.0,37.3869,37.3943,37.3645,37.3794,33800.0
2014-10-09 11:35:00,50.06,50.11,50.03,50.03,99700.0,37.357,37.3943,37.3346,37.3346,99700.0
2014-10-09 11:40:00,50.02,50.05,49.97,49.98,60500.0,37.3272,37.3495,37.2898,37.2973,60500.0
2014-10-09 11:45:00,49.98,50.01,49.94,49.96,49100.0,37.2973,37.3197,37.2675,37.2824,49100.0
2014-10-09 11:50:00,49.97,49.99,49.91,49.96,61400.0,37.2898,37.3048,37.2451,37.2824,61400.0
2014-10-09 11:55:00,49.95,49.95,49.88,49.91,43500.0,37.2749,37.2749,37.2227,37.2451,43500.0
2014-10-09 12:00:00,49.9,49.92,49.89,49.91,30300.0,37.2376,37.2525,37.2301,37.2451,30300.0
2014-10-09 12:05:00,49.91,49.93,49.89,49.9,41500.0,37.2451,37.26,37.2301,37.2376,41500.0
2014-10-09 12:10:00,49.89,49.92,49.84,49.87,39600.0,37.2301,37.2525,37.1928,37.2152,39600.0
2014-10-09 12:15:00,49.88,49.89,49.79,49.83,44800.0,37.2227,37.2301,37.1555,37.1854,44800.0
2014-10-09 12:20:00,49.85,49.85,49.82,49.83,32900.0,37.2003,37.2003,37.1779,37.1854,32900.0
2014-10-09 12:25:00,49.83,49.84,49.73,49.73,65800.0,37.1854,37.1928,37.1107,37.1107,65800.0
2014-10-09 12:30:00,49.73,49.74,49.7,49.73,14200.0,37.1107,37.1182,37.0884,37.1107,14200.0
2014-10-09 12:35:00,49.74,49.78,49.74,49.75,8700.0,37.1182,37.1481,37.1182,37.1257,8700.0
2014-10-09 12:40:00,49.72,49.81,49.72,49.81,10800.0,37.1033,37.1704,37.1033,37.1704,10800.0
2014-10-09 12:45:00,49.8,49.82,49.78,49.82,5900.0,37.163,37.1779,37.1481,37.1779,5900.0
2014-10-09 12:50:00,49.83,49.94,49.83,49.94,32400.0,37.1854,37.2675,37.1854,37.2675,32400.0
2014-10-09 12:55:00,49.92,49.96,49.88,49.94,3200.0,37.2525,37.2824,37.2227,37.2675,3200.0
2014-10-09 13:00:00,49.89,49.89,49.83,49.85,6500.0,37.2301,37.2301,37.1854,37.2003,6500.0
2014-10-09 13:05:00,49.85,49.86,49.78,49.78,13300.0,37.2003,37.2078,37.1481,37.1481,13300.0
2014-10-09 13:10:00,49.78,49.81,49.73,49.79,29700.0,37.1481,37.1704,37.1107,37.1555,29700.0
2014-10-09 13:15:00,49.8,49.88,49.8,49.85,9900.0,37.163,37.2227,37.163,37.2003,9900.0
2014-10-09 13:20:00,49.85,49.94,49.84,49.93,6700.0,37.2003,37.2675,37.1928,37.26,6700.0
2014-10-09 13:25:00,49.91,49.91,49.88,49.88,24200.0,37.2451,37.2451,37.2227,37.2227,24200.0
2014-10-09 13:30:00,49.87,49.96,49.83,49.96,3900.0,37.2152,37.2824,37.1854,37.2824,3900.0
2014-10-09 13:35:00,49.97,50.03,49.97,50.0,5400.0,37.2898,37.3346,37.2898,37.3122,5400.0
2014-10-09 13:40:00,50.0,50.0,49.94,49.94,5000.0,37.3122,37.3122,37.2675,37.2675,5000.0
2014-10-09 13:45:00,49.97,49.97,49.88,49.89,19100.0,37.2898,37.2898,37.2227,37.2301,19100.0
2014-10-09 13:50:00,49.9,49.91,49.78,49.83,48300.0,37.2376,37.2451,37.1481,37.1854,48300.0
2014-10-09 13:55:00,49.83,49.89,49.83,49.89,900.0,37.1854,37.2301,37.1854,37.2301,900.0
2014-10-09 14:00:00,49.85,49.85,49.8,49.82,10100.0,37.2003,37.2003,37.163,37.1779,10100.0
2014-10-09 14:05:00,49.84,49.87,49.8,49.84,13500.0,37.1928,37.2152,37.163,37.1928,13500.0
2014-10-09 14:10:00,49.86,49.87,49.8,49.8,7500.0,37.2078,37.2152,37.163,37.163,7500.0
2014-10-09 14:15:00,49.81,49.86,49.77,49.81,14400.0,37.1704,37.2078,37.1406,37.1704,14400.0
2014-10-09 14:20:00,49.8,49.81,49.75,49.76,9600.0,37.163,37.1704,37.1257,37.1331,9600.0
2014-10-09 14:25:00,49.78,49.82,49.73,49.75,8500.0,37.1481,37.1779,37.1107,37.1257,8500.0
2014-10-09 14:30:00,49.73,49.75,49.7,49.74,15700.0,37.1107,37.1257,37.0884,37.1182,15700.0
2014-10-09 14:35:00,49.75,49.87,49.75,49.86,39800.0,37.1257,37.2152,37.1257,37.2078,39800.0
2014-10-09 14:40:00,49.86,49.89,49.83,49.86,2600.0,37.2078,37.2301,37.1854,37.2078,2600.0
2014-10-09 14:45:00,49.87,49.87,49.8,49.82,15700.0,37.2152,37.2152,37.163,37.1779,15700.0
2014-10-09 14:50:00,49.82,49.88,49.82,49.85,21500.0,37.1779,37.2227,37.1779,37.2003,21500.0
2014-10-09 14:55:00,49.86,49.86,49.76,49.76,14300.0,37.2078,37.2078,37.1331,37.1331,14300.0
2014-10-09 15:00:00,49.76,49.84,49.76,49.84,16500.0,37.1331,37.1928,37.1331,37.1928,16500.0
2014-10-09 15:05:00,49.86,49.86,49.75,49.75,6300.0,37.2078,37.2078,37.1257,37.1257,6300.0
2014-10-09 15:10:00,49.76,49.87,49.76,49.86,12900.0,37.1331,37.2152,37.1331,37.2078,12900.0
2014-10-09 15:15:00,49.84,49.93,49.82,49.91,7200.0,37.1928,37.26,37.1779,37.2451,7200.0
2014-10-09 15:20:00,49.87,49.9,49.83,49.87,5800.0,37.2152,37.2376,37.1854,37.2152,5800.0
2014-10-09 15:25:00,49.87,49.92,49.86,49.91,8300.0,37.2152,37.2525,37.2078,37.2451,8300.0
2014-10-09 15:30:00,49.94,50.0,49.92,49.93,10600.0,37.2675,37.3122,37.2525,37.26,10600.0
2014-10-09 15:35:00,49.95,49.99,49.87,49.92,8900.0,37.2749,37.3048,37.2152,37.2525,8900.0
2014-10-09 15:40:00,49.92,49.92,49.84,49.85,5500.0,37.2525,37.2525,37.1928,37.2003,5500.0
2014-10-09 15:45:00,49.85,49.85,49.8,49.82,23500.0,37.2003,37.2003,37.163,37.1779,23500.0
2014-10-09 15:50:00,49.82,49.9,49.81,49.9,25200.0,37.1779,37.2376,37.1704,37.2376,25200.0
2014-10-09 15:55:00,49.9,49.93,49.86,49.86,67600.0,37.2376,37.26,37.2078,37.2078,67600.0
2014-10-10 09:30:00,49.36,49.46,49.23,49.23,29600.0,36.8346,36.9093,36.7376,36.7376,29600.0
2014-10-10 09:35:00,49.23,49.36,49.2,49.36,11400.0,36.7376,36.8346,36.7152,36.8346,11400.0
2014-10-10 09:40:00,49.39,49.45,49.35,49.45,12200.0,36.857,36.9018,36.8272,36.9018,12200.0
2014-10-10 09:45:00,49.47,49.49,49.39,49.4,30600.0,36.9167,36.9316,36.857,36.8645,30600.0
2014-10-10 09:50:00,49.38,49.38,49.27,49.29,25700.0,36.8496,36.8496,36.7675,36.7824,25700.0
2014-10-10 09:55:00,49.28,49.34,49.27,49.32,1900.0,36.7749,36.8197,36.7675,36.8048,1900.0
2014-10-10 10:00:00,49.29,49.31,49.22,49.22,14800.0,36.7824,36.7973,36.7302,36.7302,14800.0
2014-10-10 10:05:00,49.21,49.22,49.14,49.14,6900.0,36.7227,36.7302,36.6705,36.6705,6900.0
2014-10-10 10:10:00,49.16,49.18,49.11,49.12,7200.0,36.6854,36.7003,36.6481,36.6555,7200.0
2014-10-10 10:15:00,49.12,49.15,49.09,49.15,9100.0,36.6555,36.6779,36.6332,36.6779,9100.0
2014-10-10 10:20:00,49.13,49.13,49.05,49.06,10900.0,36.663,36.663,36.6033,36.6108,10900.0
2014-10-10 10:25:00,49.04,49.05,48.98,48.99,25600.0,36.5958,36.6033,36.5511,36.5585,25600.0
2014-10-10 10:30:00,48.97,48.97,48.9,48.95,38800.0,36.5436,36.5436,36.4914,36.5287,38800.0
2014-10-10 10:35:00,48.95,49.02,48.95,48.99,13100.0,36.5287,36.5809,36.5287,36.5585,13100.0
2014-10-10 10:40:00,48.98,49.0,48.91,48.98,4200.0,36.5511,36.566,36.4988,36.5511,4200.0
2014-10-10 10:45:00,48.96,49.01,48.91,48.99,32300.0,36.5361,36.5735,36.4988,36.5585,32300.0
2014-10-10 10:50:00,49.0,49.1,48.97,49.01,19200.0,36.566,36.6406,36.5436,36.5735,19200.0
2014-10-10 10:55:00,48.99,49.04,48.97,48.98,10900.0,36.5585,36.5958,36.5436,36.5511,10900.0
2014-10-10 11:00:00,48.99,49.08,48.98,49.07,21900.0,36.5585,36.6257,36.5511,36.6182,21900.0
2014-10-10 11:05:00,49.06,49.1,49.03,49.07,25100.0,36.6108,36.6406,36.5884,36.6182,25100.0
2014-10-10 11:10:00,49.05,49.05,48.98,49.02,10100.0,36.6033,36.6033,36.5511,36.5809,10100.0
2014-10-10 11:15:00,49.0,49.0,48.94,48.99,58000.0,36.566,36.566,36.5212,36.5585,58000.0
2014-10-10 11:20:00,49.0,49.05,48.96,48.97,101000.0,36.566,36.6033,36.5361,36.5436,101000.0
2014-10-10 11:25:00,48.98,48.98,48.93,48.97,7400.0,36.5511,36.5511,36.5138,36.5436,7400.0
2014-10-10 11:30:00,48.95,48.95,48.92,48.93,23900.0,36.5287,36.5287,36.5063,36.5138,23900.0
2014-10-10 11:35:00,48.94,48.98,48.93,48.97,2800.0,36.5212,36.5511,36.5138,36.5436,2800.0
2014-10-10 11:40:00,48.95,48.95,48.88,48.95,21400.0,36.5287,36.5287,36.4764,36.5287,21400.0
2014-10-10 11:45:00,48.96,49.04,48.94,49.01,35100.0,36.5361,36.5958,36.5212,36.5735,35100.0
2014-10-10 11:50:00,49.05,49.09,49.05,49.08,3400.0,36.6033,36.6332,36.6033,36.6257,3400.0
2014-10-10 11:55:00,49.07,49.07,49.04,49.05,4000.0,36.6182,36.6182,36.5958,36.6033,4000.0
2014-10-10 12:00:00,49.06,49.19,49.06,49.19,8100.0,36.6108,36.7078,36.6108,36.7078,8100.0
2014-10-10 12:05:00,49.2,49.2,49.12,49.15,4200.0,36.7152,36.7152,36.6555,36.6779,4200.0
2014-10-10 12:10:00,49.14,49.19,49.14,49.19,1000.0,36.6705,36.7078,36.6705,36.7078,1000.0
2014-10-10 12:15:00,49.2,49.23,49.19,49.19,7300.0,36.7152,36.7376,36.7078,36.7078,7300.0
2014-10-10 12:20:00,49.18,49.2,49.15,49.17,8700.0,36.7003,36.7152,36.6779,36.6929,8700.0
2014-10-10 12:25:00,49.2,49.23,49.16,49.16,4900.0,36.7152,36.7376,36.6854,36.6854,4900.0
2014-10-10 12:30:00,49.16,49.32,49.16,49.29,11200.0,36.6854,36.8048,36.6854,36.7824,11200.0
2014-10-10 12:35:00,49.27,49.27,49.19,49.2,8200.0,36.7675,36.7675,36.7078,36.7152,8200.0
2014-10-10 12:40:00,49.2,49.26,49.2,49.26,2500.0,36.7152,36.76,36.7152,36.76,2500.0
2014-10-10 12:45:00,49.26,49.28,49.24,49.28,4900.0,36.76,36.7749,36.7451,36.7749,4900.0
2014-10-10 12:50:00,49.28,49.28,49.22,49.23,5800.0,36.7749,36.7749,36.7302,36.7376,5800.0
2014-10-10 12:55:00,49.23,49.25,49.19,49.21,23100.0,36.7376,36.7526,36.7078,36.7227,23100.0
2014-10-10 13:00:00,49.21,49.25,49.19,49.19,15000.0,36.7227,36.7526,36.7078,36.7078,15000.0
2014-10-10 13:05:00,49.2,49.23,49.19,49.23,15800.0,36.7152,36.7376,36.7078,36.7376,15800.0
2014-10-10 13:10:00,49.22,49.26,49.22,49.22,41900.0,36.7302,36.76,36.7302,36.7302,41900.0
2014-10-10 13:15:00,49.21,49.22,49.16,49.16,41000.0,36.7227,36.7302,36.6854,36.6854,41000.0
2014-10-10 13:20:00,49.16,49.19,49.14,49.19,30400.0,36.6854,36.7078,36.6705,36.7078,30400.0
2014-10-10 13:25:00,49.17,49.18,49.12,49.14,35100.0,36.6929,36.7003,36.6555,36.6705,35100.0
2014-10-10 13:30:00,49.14,49.17,49.11,49.11,29700.0,36.6705,36.6929,36.6481,36.6481,29700.0
2014-10-10 13:35:00,49.12,49.26,49.11,49.24,22900.0,36.6555,36.76,36.6481,36.7451,22900.0
2014-10-10 13:40:00,49.24,49.29,49.23,49.26,39100.0,36.7451,36.7824,36.7376,36.76,39100.0
2014-10-10 13:45:00,49.25,49.25,49.15,49.2,73700.0,36.7526,36.7526,36.6779,36.7152,73700.0
2014-10-10 13:50:00,49.2,49.22,49.19,49.19,13800.0,36.7152,36.7302,36.7078,36.7078,13800.0
2014-10-10 13:55:00,49.2,49.23,49.19,49.19,15800.0,36.7152,36.7376,36.7078,36.7078,15800.0
2014-10-10 14:00:00,49.22,49.25,49.2,49.24,6100.0,36.7302,36.7526,36.7152,36.7451,6100.0
2014-10-10 14:05:00,49.23,49.25,49.2,49.24,5200.0,36.7376,36.7526,36.7152,36.7451,5200.0
2014-10-10 14:10:00,49.23,49.23,49.16,49.16,10500.0,36.7376,36.7376,36.6854,36.6854,10500.0
2014-10-10 14:15:00,49.17,49.22,49.14,49.14,8800.0,36.6929,36.7302,36.6705,36.6705,8800.0
2014-10-10 14:20:00,49.15,49.2,49.15,49.2,13900.0,36.6779,36.7152,36.6779,36.7152,13900.0
2014-10-10 14:25:00,49.22,49.22,49.17,49.2,4600.0,36.7302,36.7302,36.6929,36.7152,4600.0
2014-10-10 14:30:00,49.19,49.2,49.16,49.17,3600.0,36.7078,36.7152,36.6854,36.6929,3600.0
2014-10-10 14:35:00,49.16,49.16,49.12,49.12,12800.0,36.6854,36.6854,36.6555,36.6555,12800.0
2014-10-10 14:40:00,49.12,49.13,49.1,49.13,7100.0,36.6555,36.663,36.6406,36.663,7100.0
2014-10-10 14:45:00,49.14,49.15,49.11,49.12,6800.0,36.6705,36.6779,36.6481,36.6555,6800.0
2014-10-10 14:50:00,49.12,49.15,49.11,49.11,11000.0,36.6555,36.6779,36.6481,36.6481,11000.0
2014-10-10 14:55:00,49.11,49.12,49.06,49.07,16900.0,36.6481,36.6555,36.6108,36.6182,16900.0
2014-10-10 15:00:00,49.07,49.09,49.0,49.01,28000.0,36.6182,36.6332,36.566,36.5735,28000.0
2014-10-10 15:05:00,49.01,49.02,48.97,48.98,22100.0,36.5735,36.5809,36.5436,36.5511,22100.0
2014-10-10 15:10:00,48.98,49.02,48.98,48.99,21200.0,36.5511,36.5809,36.5511,36.5585,21200.0
2014-10-10 15:15:00,48.98,48.98,48.92,48.95,16400.0,36.5511,36.5511,36.5063,36.5287,16400.0
2014-10-10 15:20:00,48.96,49.02,48.95,49.0,71000.0,36.5361,36.5809,36.5287,36.566,71000.0
2014-10-10 15:25:00,49.0,49.0,48.93,48.94,10500.0,36.566,36.566,36.5138,36.5212,10500.0
2014-10-10 15:30:00,48.98,48.98,48.87,48.87,7500.0,36.5511,36.5511,36.469,36.469,7500.0
2014-10-10 15:35:00,48.88,48.93,48.88,48.9,10900.0,36.4764,36.5138,36.4764,36.4914,10900.0
2014-10-10 15:40:00,48.91,48.93,48.9,48.91,15100.0,36.4988,36.5138,36.4914,36.4988,15100.0
2014-10-10 15:45:00,48.9,48.93,48.84,48.84,24400.0,36.4914,36.5138,36.4466,36.4466,24400.0
2014-10-10 15:50:00,48.82,48.83,48.78,48.79,15200.0,36.4317,36.4391,36.4018,36.4093,15200.0
2014-10-10 15:55:00,48.79,48.82,48.77,48.79,21300.0,36.4093,36.4317,36.3944,36.4093,21300.0
2014-10-13 09:30:00,49.49,49.67,49.45,49.67,39500.0,36.9316,37.066,36.9018,37.066,39500.0
2014-10-13 09:35:00,49.67,49.77,49.65,49.71,291000.0,37.066,37.1406,37.051,37.0958,291000.0
2014-10-13 09:40:00,49.71,49.74,49.63,49.65,51700.0,37.0958,37.1182,37.0361,37.051,51700.0
2014-10-13 09:45:00,49.62,49.62,49.52,49.53,9800.0,37.0287,37.0287,36.954,36.9615,9800.0
2014-10-13 09:50:00,49.53,49.53,49.47,49.5,6200.0,36.9615,36.9615,36.9167,36.9391,6200.0
2014-10-13 09:55:00,49.5,49.58,49.45,49.54,28700.0,36.9391,36.9988,36.9018,36.969,28700.0
2014-10-13 10:00:00,49.56,49.64,49.55,49.61,55900.0,36.9839,37.0436,36.9764,37.0212,55900.0
2014-10-13 10:05:00,49.62,49.62,49.54,49.55,34100.0,37.0287,37.0287,36.969,36.9764,34100.0
2014-10-13 10:10:00,49.54,49.57,49.54,49.57,11000.0,36.969,36.9913,36.969,36.9913,11000.0
2014-10-13 10:15:00,49.56,49.57,49.49,49.49,14600.0,36.9839,36.9913,36.9316,36.9316,14600.0
2014-10-13 10:20:00,49.48,49.55,49.48,49.53,5400.0,36.9242,36.9764,36.9242,36.9615,5400.0
2014-10-13 10:25:00,49.51,49.51,49.45,49.45,4800.0,36.9466,36.9466,36.9018,36.9018,4800.0
2014-10-13 10:30:00,49.46,49.52,49.46,49.51,53200.0,36.9093,36.954,36.9093,36.9466,53200.0
2014-10-13 10:35:00,49.51,49.54,49.48,49.53,41600.0,36.9466,36.969,36.9242,36.9615,41600.0
2014-10-13 10:40:00,49.53,49.53,49.42,49.42,47400.0,36.9615,36.9615,36.8794,36.8794,47400.0
2014-10-13 10:45:00,49.44,49.53,49.44,49.47,45200.0,36.8943,36.9615,36.8943,36.9167,45200.0
2014-10-13 10:50:00,49.47,49.56,49.47,49.56,23400.0,36.9167,36.9839,36.9167,36.9839,23400.0
2014-10-13 10:55:00,49.55,49.61,49.54,49.55,29900.0,36.9764,37.0212,36.969,36.9764,29900.0
2014-10-13 11:00:00,49.54,49.64,49.54,49.62,12100.0,36.969,37.0436,36.969,37.0287,12100.0
2014-10-13 11:05:00,49.62,49.64,49.61,49.61,6700.0,37.0287,37.0436,37.0212,37.0212,6700.0
2014-10-13 11:10:00,49.59,49.61,49.57,49.61,4000.0,37.0063,37.0212,36.9913,37.0212,4000.0
2014-10-13 11:15:00,49.59,49.6,49.49,49.49,4100.0,37.0063,37.0137,36.9316,36.9316,4100.0
2014-10-13 11:20:00,49.49,49.56,49.49,49.56,2800.0,36.9316,36.9839,36.9316,36.9839,2800.0
2014-10-13 11:25:00,49.57,49.59,49.52,49.52,4400.0,36.9913,37.0063,36.954,36.954,4400.0
2014-10-13 11:30:00,49.52,49.59,49.52,49.58,3800.0,36.954,37.0063,36.954,36.9988,3800.0
2014-10-13 11:35:00,49.58,49.58,49.52,49.52,4900.0,36.9988,36.9988,36.954,36.954,4900.0
2014-10-13 11:40:00,49.54,49.61,49.53,49.56,12200.0,36.969,37.0212,36.9615,36.9839,12200.0
2014-10-13 11:45:00,49.57,49.63,49.57,49.62,110600.0,36.9913,37.0361,36.9913,37.0287,110600.0
2014-10-13 11:50:00,49.62,49.66,49.61,49.61,69000.0,37.0287,37.0585,37.0212,37.0212,69000.0
2014-10-13 11:55:00,49.61,49.62,49.59,49.59,18900.0,37.0212,37.0287,37.0063,37.0063,18900.0
2014-10-13 12:00:00,49.6,49.63,49.56,49.6,10100.0,37.0137,37.0361,36.9839,37.0137,10100.0
2014-10-13 12:05:00,49.6,49.62,49.56,49.56,25700.0,37.0137,37.0287,36.9839,36.9839,25700.0
2014-10-13 12:10:00,49.57,49.61,49.57,49.57,3700.0,36.9913,37.0212,36.9913,36.9913,3700.0
2014-10-13 12:15:00,49.56,49.65,49.55,49.64,22300.0,36.9839,37.051,36.9764,37.0436,22300.0
2014-10-13 12:20:00,49.64,49.66,49.62,49.65,15400.0,37.0436,37.0585,37.0287,37.051,15400.0
2014-10-13 12:25:00,49.65,49.72,49.63,49.72,172400.0,37.051,37.1033,37.0361,37.1033,172400.0
2014-10-13 12:30:00,49.72,49.79,49.71,49.74,299200.0,37.1033,37.1555,37.0958,37.1182,299200.0
2014-10-13 12:35:00,49.76,49.76,49.73,49.74,6100.0,37.1331,37.1331,37.1107,37.1182,6100.0
2014-10-13 12:40:00,49.75,49.8,49.73,49.75,10800.0,37.1257,37.163,37.1107,37.1257,10800.0
2014-10-13 12:45:00,49.75,49.78,49.74,49.75,4600.0,37.1257,37.1481,37.1182,37.1257,4600.0
2014-10-13 12:50:00,49.74,49.74,49.72,49.73,2100.0,37.1182,37.1182,37.1033,37.1107,2100.0
2014-10-13 12:55:00,49.73,49.75,49.72,49.73,4300.0,37.1107,37.1257,37.1033,37.1107,4300.0
2014-10-13 13:00:00,49.75,49.78,49.73,49.76,14600.0,37.1257,37.1481,37.1107,37.1331,14600.0
2014-10-13 13:05:00,49.77,49.81,49.75,49.8,31100.0,37.1406,37.1704,37.1257,37.163,31100.0
2014-10-13 13:10:00,49.81,49.81,49.74,49.77,18500.0,37.1704,37.1704,37.1182,37.1406,18500.0
2014-10-13 13:15:00,49.78,49.78,49.7,49.74,31300.0,37.1481,37.1481,37.0884,37.1182,31300.0
2014-10-13 13:20:00,49.74,49.79,49.73,49.76,28300.0,37.1182,37.1555,37.1107,37.1331,28300.0
2014-10-13 13:25:00,49.75,49.8,49.74,49.8,7300.0,37.1257,37.163,37.1182,37.163,7300.0
2014-10-13 13:30:00,49.81,49.82,49.78,49.82,7700.0,37.1704,37.1779,37.1481,37.1779,7700.0
2014-10-13 13:35:00,49.83,49.86,49.83,49.84,5500.0,37.1854,37.2078,37.1854,37.1928,5500.0
2014-10-13 13:40:00,49.84,49.84,49.81,49.81,9900.0,37.1928,37.1928,37.1704,37.1704,9900.0
2014-10-13 13:45:00,49.82,49.84,49.78,49.79,14000.0,37.1779,37.1928,37.1481,37.1555,14000.0
2014-10-13 13:50:00,49.8,49.84,49.8,49.83,12500.0,37.163,37.1928,37.163,37.1854,12500.0
2014-10-13 13:55:00,49.83,49.83,49.73,49.8,6600.0,37.1854,37.1854,37.1107,37.163,6600.0
2014-10-13 14:00:00,49.8,49.81,49.75,49.78,11300.0,37.163,37.1704,37.1257,37.1481,11300.0
2014-10-13 14:05:00,49.78,49.88,49.78,49.88,68900.0,37.1481,37.2227,37.1481,37.2227,68900.0
2014-10-13 14:10:00,49.87,49.87,49.83,49.85,13100.0,37.2152,37.2152,37.1854,37.2003,13100.0
2014-10-13 14:15:00,49.86,49.86,49.81,49.81,96800.0,37.2078,37.2078,37.1704,37.1704,96800.0
2014-10-13 14:20:00,49.82,49.86,49.81,49.84,8000.0,37.1779,37.2078,37.1704,37.1928,8000.0
2014-10-13 14:25:00,49.84,49.88,49.84,49.87,11700.0,37.1928,37.2227,37.1928,37.2152,11700.0
2014-10-13 14:30:00,49.88,49.88,49.83,49.84,6700.0,37.2227,37.2227,37.1854,37.1928,6700.0
2014-10-13 14:35:00,49.85,49.88,49.82,49.87,7000.0,37.2003,37.2227,37.1779,37.2152,7000.0
2014-10-13 14:40:00,49.86,49.86,49.81,49.83,7300.0,37.2078,37.2078,37.1704,37.1854,7300.0
2014-10-13 14:45:00,49.83,49.84,49.79,49.79,28900.0,37.1854,37.1928,37.1555,37.1555,28900.0
2014-10-13 14:50:00,49.79,49.83,49.78,49.78,10900.0,37.1555,37.1854,37.1481,37.1481,10900.0
2014-10-13 14:55:00,49.76,49.76,49.71,49.72,31100.0,37.1331,37.1331,37.0958,37.1033,31100.0
2014-10-13 15:00:00,49.73,49.76,49.73,49.74,24600.0,37.1107,37.1331,37.1107,37.1182,24600.0
2014-10-13 15:05:00,49.73,49.75,49.7,49.71,15400.0,37.1107,37.1257,37.0884,37.0958,15400.0
2014-10-13 15:10:00,49.71,49.76,49.7,49.75,30900.0,37.0958,37.1331,37.0884,37.1257,30900.0
2014-10-13 15:15:00,49.75,49.75,49.65,49.66,19200.0,37.1257,37.1257,37.051,37.0585,19200.0
2014-10-13 15:20:00,49.67,49.67,49.61,49.64,20800.0,37.066,37.066,37.0212,37.0436,20800.0
2014-10-13 15:25:00,49.64,49.66,49.62,49.65,32800.0,37.0436,37.0585,37.0287,37.051,32800.0
2014-10-13 15:30:00,49.65,49.65,49.41,49.49,108000.0,37.051,37.051,36.872,36.9316,108000.0
2014-10-13 15:35:00,49.5,49.53,49.43,49.43,39500.0,36.9391,36.9615,36.8869,36.8869,39500.0
2014-10-13 15:40:00,49.43,49.5,49.38,49.38,24600.0,36.8869,36.9391,36.8496,36.8496,24600.0
2014-10-13 15:45:00,49.38,49.4,49.32,49.32,79300.0,36.8496,36.8645,36.8048,36.8048,79300.0
2014-10-13 15:50:00,49.31,49.33,49.25,49.27,32200.0,36.7973,36.8123,36.7526,36.7675,32200.0
2014-10-13 15:55:00,49.26,49.3,49.24,49.25,66200.0,36.76,36.7899,36.7451,36.7526,66200.0
2014-10-14 09:30:00,49.42,49.42,49.32,49.33,21500.0,36.8794,36.8794,36.8048,36.8123,21500.0
2014-10-14 09:35:00,49.36,49.4,49.36,49.38,12700.0,36.8346,36.8645,36.8346,36.8496,12700.0
2014-10-14 09:40:00,49.38,49.43,49.37,49.4,47000.0,36.8496,36.8869,36.8421,36.8645,47000.0
2014-10-14 09:45:00,49.4,49.41,49.32,49.32,20500.0,36.8645,36.872,36.8048,36.8048,20500.0
2014-10-14 09:50:00,49.29,49.31,49.27,49.28,18400.0,36.7824,36.7973,36.7675,36.7749,18400.0
2014-10-14 09:55:00,49.27,49.28,49.14,49.19,171500.0,36.7675,36.7749,36.6705,36.7078,171500.0
2014-10-14 10:00:00,49.2,49.29,49.16,49.29,34800.0,36.7152,36.7824,36.6854,36.7824,34800.0
2014-10-14 10:05:00,49.27,49.33,49.22,49.31,67400.0,36.7675,36.8123,36.7302,36.7973,67400.0
2014-10-14 10:10:00,49.3,49.32,49.25,49.28,58200.0,36.7899,36.8048,36.7526,36.7749,58200.0
2014-10-14 10:15:00,49.3,49.3,49.16,49.16,26800.0,36.7899,36.7899,36.6854,36.6854,26800.0
2014-10-14 10:20:00,49.18,49.2,49.12,49.13,25000.0,36.7003,36.7152,36.6555,36.663,25000.0
2014-10-14 10:25:00,49.14,49.21,49.14,49.2,30200.0,36.6705,36.7227,36.6705,36.7152,30200.0
2014-10-14 10:30:00,49.2,49.22,49.17,49.2,90700.0,36.7152,36.7302,36.6929,36.7152,90700.0
2014-10-14 10:35:00,49.23,49.28,49.23,49.27,81500.0,36.7376,36.7749,36.7376,36.7675,81500.0
2014-10-14 10:40:00,49.28,49.3,49.24,49.26,91600.0,36.7749,36.7899,36.7451,36.76,91600.0
2014-10-14 10:45:00,49.26,49.34,49.26,49.33,46900.0,36.76,36.8197,36.76,36.8123,46900.0
2014-10-14 10:50:00,49.35,49.46,49.34,49.44,6500.0,36.8272,36.9093,36.8197,36.8943,6500.0
2014-10-14 10:55:00,49.41,49.46,49.4,49.41,20800.0,36.872,36.9093,36.8645,36.872,20800.0
2014-10-14 11:00:00,49.42,49.46,49.41,49.45,55800.0,36.8794,36.9093,36.872,36.9018,55800.0
2014-10-14 11:05:00,49.45,49.53,49.44,49.5,32300.0,36.9018,36.9615,36.8943,36.9391,32300.0
2014-10-14 11:10:00,49.5,49.54,49.49,49.5,23000.0,36.9391,36.969,36.9316,36.9391,23000.0
2014-10-14 11:15:00,49.52,49.58,49.52,49.57,14700.0,36.954,36.9988,36.954,36.9913,14700.0
2014-10-14 11:20:00,49.57,49.57,49.54,49.55,8900.0,36.9913,36.9913,36.969,36.9764,8900.0
2014-10-14 11:25:00,49.55,49.57,49.51,49.54,14200.0,36.9764,36.9913,36.9466,36.969,14200.0
2014-10-14 11:30:00,49.53,49.55,49.5,49.5,15500.0,36.9615,36.9764,36.9391,36.9391,15500.0
2014-10-14 11:35:00,49.52,49.57,49.52,49.57,5400.0,36.954,36.9913,36.954,36.9913,5400.0
2014-10-14 11:40:00,49.57,49.66,49.57,49.66,6000.0,36.9913,37.0585,36.9913,37.0585,6000.0
2014-10-14 11:45:00,49.67,49.69,49.63,49.63,17500.0,37.066,37.0809,37.0361,37.0361,17500.0
2014-10-14 11:50:00,49.66,49.69,49.62,49.68,6600.0,37.0585,37.0809,37.0287,37.0734,6600.0
2014-10-14 11:55:00,49.69,49.7,49.66,49.69,17900.0,37.0809,37.0884,37.0585,37.0809,17900.0
2014-10-14 12:00:00,49.69,49.71,49.66,49.71,21100.0,37.0809,37.0958,37.0585,37.0958,21100.0
2014-10-14 12:05:00,49.71,49.75,49.71,49.74,24400.0,37.0958,37.1257,37.0958,37.1182,24400.0
2014-10-14 12:10:00,49.73,49.74,49.7,49.72,10200.0,37.1107,37.1182,37.0884,37.1033,10200.0
2014-10-14 12:15:00,49.73,49.73,49.69,49.69,26400.0,37.1107,37.1107,37.0809,37.0809,26400.0
2014-10-14 12:20:00,49.7,49.7,49.64,49.65,7100.0,37.0884,37.0884,37.0436,37.051,7100.0
2014-10-14 12:25:00,49.66,49.66,49.63,49.65,17200.0,37.0585,37.0585,37.0361,37.051,17200.0
2014-10-14 12:30:00,49.64,49.65,49.6,49.64,29300.0,37.0436,37.051,37.0137,37.0436,29300.0
2014-10-14 12:35:00,49.63,49.64,49.59,49.61,16400.0,37.0361,37.0436,37.0063,37.0212,16400.0
2014-10-14 12:40:00,49.6,49.65,49.59,49.65,7000.0,37.0137,37.051,37.0063,37.051,7000.0
2014-10-14 12:45:00,49.64,49.7,49.63,49.7,14500.0,37.0436,37.0884,37.0361,37.0884,14500.0
2014-10-14 12:50:00,49.69,49.69,49.63,49.65,4500.0,37.0809,37.0809,37.0361,37.051,4500.0
2014-10-14 12:55:00,49.63,49.67,49.63,49.64,5800.0,37.0361,37.066,37.0361,37.0436,5800.0
2014-10-14 13:00:00,49.66,49.68,49.64,49.68,14900.0,37.0585,37.0734,37.0436,37.0734,14900.0
2014-10-14 13:05:00,49.68,49.7,49.66,49.67,36900.0,37.0734,37.0884,37.0585,37.066,36900.0
2014-10-14 13:10:00,49.67,49.72,49.65,49.71,49900.0,37.066,37.1033,37.051,37.0958,49900.0
2014-10-14 13:15:00,49.71,49.73,49.69,49.7,26600.0,37.0958,37.1107,37.0809,37.0884,26600.0
2014-10-14 13:20:00,49.68,49.68,49.58,49.6,17800.0,37.0734,37.0734,36.9988,37.0137,17800.0
2014-10-14 13:25:00,49.61,49.66,49.6,49.6,4300.0,37.0212,37.0585,37.0137,37.0137,4300.0
2014-10-14 13:30:00,49.6,49.63,49.57,49.63,3200.0,37.0137,37.0361,36.9913,37.0361,3200.0
2014-10-14 13:35:00,49.62,49.64,49.55,49.58,17300.0,37.0287,37.0436,36.9764,36.9988,17300.0
2014-10-14 13:40:00,49.59,49.59,49.52,49.52,10000.0,37.0063,37.0063,36.954,36.954,10000.0
2014-10-14 13:45:00,49.52,49.58,49.49,49.57,22200.0,36.954,36.9988,36.9316,36.9913,22200.0
2014-10-14 13:50:00,49.57,49.59,49.53,49.56,1100.0,36.9913,37.0063,36.9615,36.9839,1100.0
2014-10-14 13:55:00,49.56,49.62,49.54,49.61,10000.0,36.9839,37.0287,36.969,37.0212,10000.0
2014-10-14 14:00:00,49.61,49.64,49.58,49.59,23700.0,37.0212,37.0436,36.9988,37.0063,23700.0
2014-10-14 14:05:00,49.58,49.6,49.54,49.56,17100.0,36.9988,37.0137,36.969,36.9839,17100.0
2014-10-14 14:10:00,49.56,49.63,49.56,49.6,12400.0,36.9839,37.0361,36.9839,37.0137,12400.0
2014-10-14 14:15:00,49.61,49.62,49.57,49.58,13000.0,37.0212,37.0287,36.9913,36.9988,13000.0
2014-10-14 14:20:00,49.59,49.59,49.48,49.48,14400.0,37.0063,37.0063,36.9242,36.9242,14400.0
2014-10-14 14:25:00,49.46,49.5,49.45,49.47,10800.0,36.9093,36.9391,36.9018,36.9167,10800.0
2014-10-14 14:30:00,49.47,49.49,49.38,49.38,10300.0,36.9167,36.9316,36.8496,36.8496,10300.0
2014-10-14 14:35:00,49.39,49.45,49.35,49.45,8500.0,36.857,36.9018,36.8272,36.9018,8500.0
2014-10-14 14:40:00,49.45,49.52,49.45,49.52,26400.0,36.9018,36.954,36.9018,36.954,26400.0
2014-10-14 14:45:00,49.52,49.54,49.49,49.53,8100.0,36.954,36.969,36.9316,36.9615,8100.0
2014-10-14 14:50:00,49.51,49.51,49.4,49.4,7800.0,36.9466,36.9466,36.8645,36.8645,7800.0
2014-10-14 14:55:00,49.42,49.46,49.41,49.44,11200.0,36.8794,36.9093,36.872,36.8943,11200.0
2014-10-14 15:00:00,49.47,49.52,49.42,49.43,23000.0,36.9167,36.954,36.8794,36.8869,23000.0
2014-10-14 15:05:00,49.43,49.43,49.35,49.38,12300.0,36.8869,36.8869,36.8272,36.8496,12300.0
2014-10-14 15:10:00,49.39,49.42,49.36,49.38,17800.0,36.857,36.8794,36.8346,36.8496,17800.0
2014-10-14 15:15:00,49.38,49.41,49.38,49.38,12900.0,36.8496,36.872,36.8496,36.8496,12900.0
2014-10-14 15:20:00,49.37,49.37,49.25,49.31,58000.0,36.8421,36.8421,36.7526,36.7973,58000.0
2014-10-14 15:25:00,49.32,49.41,49.31,49.39,22800.0,36.8048,36.872,36.7973,36.857,22800.0
2014-10-14 15:30:00,49.4,49.41,49.34,49.37,50000.0,36.8645,36.872,36.8197,36.8421,50000.0
2014-10-14 15:35:00,49.39,49.52,49.36,49.52,29100.0,36.857,36.954,36.8346,36.954,29100.0
2014-10-14 15:40:00,49.52,49.55,49.46,49.47,18000.0,36.954,36.9764,36.9093,36.9167,18000.0
2014-10-14 15:45:00,49.48,49.51,49.45,49.46,23000.0,36.9242,36.9466,36.9018,36.9093,23000.0
2014-10-14 15:50:00,49.46,49.51,49.41,49.41,41900.0,36.9093,36.9466,36.872,36.872,41900.0
2014-10-14 15:55:00,49.41,49.44,49.39,49.44,29600.0,36.872,36.8943,36.857,36.8943,29600.0
2014-10-15 09:30:00,48.88,48.9,48.79,48.81,19000.0,36.4764,36.4914,36.4093,36.4242,19000.0
2014-10-15 09:35:00,48.8,48.81,48.71,48.74,10500.0,36.4167,36.4242,36.3496,36.372,10500.0
2014-10-15 09:40:00,48.7,48.71,48.53,48.63,25500.0,36.3421,36.3496,36.2153,36.2899,25500.0
2014-10-15 09:45:00,48.64,48.78,48.64,48.75,29900.0,36.2973,36.4018,36.2973,36.3794,29900.0
2014-10-15 09:50:00,48.75,48.84,48.72,48.84,43400.0,36.3794,36.4466,36.357,36.4466,43400.0
2014-10-15 09:55:00,48.82,48.85,48.73,48.85,24700.0,36.4317,36.4541,36.3645,36.4541,24700.0
2014-10-15 10:00:00,48.85,48.93,48.83,48.83,57100.0,36.4541,36.5138,36.4391,36.4391,57100.0
2014-10-15 10:05:00,48.85,48.87,48.8,48.85,17600.0,36.4541,36.469,36.4167,36.4541,17600.0
2014-10-15 10:10:00,48.83,48.91,48.81,48.91,17200.0,36.4391,36.4988,36.4242,36.4988,17200.0
2014-10-15 10:15:00,48.89,48.91,48.81,48.85,11500.0,36.4839,36.4988,36.4242,36.4541,11500.0
2014-10-15 10:20:00,48.86,48.93,48.81,48.92,7400.0,36.4615,36.5138,36.4242,36.5063,7400.0
2014-10-15 10:25:00,48.9,48.9,48.84,48.84,3700.0,36.4914,36.4914,36.4466,36.4466,3700.0
2014-10-15 10:30:00,48.85,48.85,48.77,48.78,3200.0,36.4541,36.4541,36.3944,36.4018,3200.0
2014-10-15 10:35:00,48.77,48.84,48.77,48.8,5500.0,36.3944,36.4466,36.3944,36.4167,5500.0
2014-10-15 10:40:00,48.81,48.83,48.73,48.73,16400.0,36.4242,36.4391,36.3645,36.3645,16400.0
2014-10-15 10:45:00,48.71,48.71,48.65,48.65,8600.0,36.3496,36.3496,36.3048,36.3048,8600.0
2014-10-15 10:50:00,48.73,48.75,48.68,48.68,3100.0,36.3645,36.3794,36.3272,36.3272,3100.0
2014-10-15 10:55:00,48.71,48.71,48.64,48.68,12900.0,36.3496,36.3496,36.2973,36.3272,12900.0
2014-10-15 11:00:00,48.66,48.71,48.6,48.68,23300.0,36.3123,36.3496,36.2675,36.3272,23300.0
2014-10-15 11:05:00,48.71,48.78,48.71,48.75,4300.0,36.3496,36.4018,36.3496,36.3794,4300.0
2014-10-15 11:10:00,48.79,48.79,48.72,48.75,2500.0,36.4093,36.4093,36.357,36.3794,2500.0
2014-10-15 11:15:00,48.73,48.73,48.66,48.67,29000.0,36.3645,36.3645,36.3123,36.3197,29000.0
2014-10-15 11:20:00,48.67,48.69,48.61,48.65,24400.0,36.3197,36.3347,36.275,36.3048,24400.0
2014-10-15 11:25:00,48.64,48.66,48.55,48.58,25600.0,36.2973,36.3123,36.2302,36.2526,25600.0
2014-10-15 11:30:00,48.56,48.62,48.48,48.52,28300.0,36.2376,36.2824,36.1779,36.2078,28300.0
2014-10-15 11:35:00,48.51,48.6,48.51,48.58,8300.0,36.2003,36.2675,36.2003,36.2526,8300.0
2014-10-15 11:40:00,48.55,48.55,48.48,48.48,22700.0,36.2302,36.2302,36.1779,36.1779,22700.0
2014-10-15 11:45:00,48.49,48.49,48.41,48.43,9300.0,36.1854,36.1854,36.1257,36.1406,9300.0
2014-10-15 11:50:00,48.42,48.51,48.41,48.5,9300.0,36.1332,36.2003,36.1257,36.1929,9300.0
2014-10-15 11:55:00,48.54,48.58,48.52,48.58,3900.0,36.2227,36.2526,36.2078,36.2526,3900.0
2014-10-15 12:00:00,48.56,48.56,48.48,48.49,5600.0,36.2376,36.2376,36.1779,36.1854,5600.0
2014-10-15 12:05:00,48.53,48.53,48.5,48.52,9900.0,36.2153,36.2153,36.1929,36.2078,9900.0
2014-10-15 12:10:00,48.48,48.49,48.41,48.41,23600.0,36.1779,36.1854,36.1257,36.1257,23600.0
2014-10-15 12:15:00,48.46,48.46,48.34,48.37,14000.0,36.163,36.163,36.0735,36.0959,14000.0
2014-10-15 12:20:00,48.39,48.48,48.39,48.47,15300.0,36.1108,36.1779,36.1108,36.1705,15300.0
2014-10-15 12:25:00,48.47,48.48,48.42,48.43,8000.0,36.1705,36.1779,36.1332,36.1406,8000.0
2014-10-15 12:30:00,48.44,48.49,48.42,48.45,17600.0,36.1481,36.1854,36.1332,36.1556,17600.0
2014-10-15 12:35:00,48.46,48.47,48.34,48.37,108500.0,36.163,36.1705,36.0735,36.0959,108500.0
2014-10-15 12:40:00,48.35,48.36,48.24,48.27,24000.0,36.0809,36.0884,35.9988,36.0212,24000.0
2014-10-15 12:45:00,48.27,48.34,48.24,48.26,31100.0,36.0212,36.0735,35.9988,36.0138,31100.0
2014-10-15 12:50:00,48.19,48.2,48.14,48.18,24200.0,35.9615,35.969,35.9242,35.9541,24200.0
2014-10-15 12:55:00,48.19,48.2,48.1,48.13,37700.0,35.9615,35.969,35.8944,35.9168,37700.0
2014-10-15 13:00:00,48.12,48.19,48.11,48.19,42600.0,35.9093,35.9615,35.9018,35.9615,42600.0
2014-10-15 13:05:00,48.19,48.25,48.15,48.24,60600.0,35.9615,36.0063,35.9317,35.9988,60600.0
2014-10-15 13:10:00,48.23,48.24,48.13,48.15,18200.0,35.9914,35.9988,35.9168,35.9317,18200.0
2014-10-15 13:15:00,48.13,48.14,48.01,48.01,21200.0,35.9168,35.9242,35.8272,35.8272,21200.0
2014-10-15 13:20:00,48.02,48.02,47.9,47.94,65900.0,35.8347,35.8347,35.7451,35.775,65900.0
2014-10-15 13:25:00,47.95,47.96,47.84,47.93,27900.0,35.7824,35.7899,35.7003,35.7675,27900.0
2014-10-15 13:30:00,47.93,48.06,47.93,48.05,26500.0,35.7675,35.8645,35.7675,35.8571,26500.0
2014-10-15 13:35:00,48.03,48.03,47.89,47.97,27800.0,35.8421,35.8421,35.7377,35.7974,27800.0
2014-10-15 13:40:00,47.97,48.0,47.92,47.99,36300.0,35.7974,35.8197,35.76,35.8123,36300.0
2014-10-15 13:45:00,47.98,48.1,47.96,48.1,100100.0,35.8048,35.8944,35.7899,35.8944,100100.0
2014-10-15 13:50:00,48.12,48.16,48.07,48.14,32400.0,35.9093,35.9391,35.872,35.9242,32400.0
2014-10-15 13:55:00,48.13,48.16,48.07,48.08,24600.0,35.9168,35.9391,35.872,35.8794,24600.0
2014-10-15 14:00:00,48.07,48.09,48.0,48.02,67700.0,35.872,35.8869,35.8197,35.8347,67700.0
2014-10-15 14:05:00,48.02,48.15,47.99,48.1,62700.0,35.8347,35.9317,35.8123,35.8944,62700.0
2014-10-15 14:10:00,48.09,48.21,48.09,48.2,88700.0,35.8869,35.9765,35.8869,35.969,88700.0
2014-10-15 14:15:00,48.21,48.36,48.21,48.33,47800.0,35.9765,36.0884,35.9765,36.066,47800.0
2014-10-15 14:20:00,48.37,48.37,48.27,48.3,6500.0,36.0959,36.0959,36.0212,36.0436,6500.0
2014-10-15 14:25:00,48.33,48.35,48.25,48.32,19300.0,36.066,36.0809,36.0063,36.0585,19300.0
2014-10-15 14:30:00,48.31,48.4,48.29,48.36,31900.0,36.0511,36.1182,36.0362,36.0884,31900.0
2014-10-15 14:35:00,48.41,48.5,48.41,48.49,24600.0,36.1257,36.1929,36.1257,36.1854,24600.0
2014-10-15 14:40:00,48.53,48.55,48.44,48.44,30000.0,36.2153,36.2302,36.1481,36.1481,30000.0
2014-10-15 14:45:00,48.47,48.48,48.35,48.38,59700.0,36.1705,36.1779,36.0809,36.1033,59700.0
2014-10-15 14:50:00,48.39,48.48,48.39,48.46,13700.0,36.1108,36.1779,36.1108,36.163,13700.0
2014-10-15 14:55:00,48.44,48.51,48.41,48.46,21300.0,36.1481,36.2003,36.1257,36.163,21300.0
2014-10-15 15:00:00,48.46,48.5,48.43,48.47,16700.0,36.163,36.1929,36.1406,36.1705,16700.0
2014-10-15 15:05:00,48.47,48.58,48.44,48.57,80700.0,36.1705,36.2526,36.1481,36.2451,80700.0
2014-10-15 15:10:00,48.56,48.65,48.55,48.55,82400.0,36.2376,36.3048,36.2302,36.2302,82400.0
2014-10-15 15:15:00,48.54,48.54,48.42,48.46,53600.0,36.2227,36.2227,36.1332,36.163,53600.0
2014-10-15 15:20:00,48.46,48.54,48.44,48.53,25700.0,36.163,36.2227,36.1481,36.2153,25700.0
2014-10-15 15:25:00,48.53,48.75,48.53,48.75,96100.0,36.2153,36.3794,36.2153,36.3794,96100.0
2014-10-15 15:30:00,48.76,48.76,48.67,48.71,36400.0,36.3869,36.3869,36.3197,36.3496,36400.0
2014-10-15 15:35:00,48.71,48.92,48.69,48.89,50300.0,36.3496,36.5063,36.3347,36.4839,50300.0
2014-10-15 15:40:00,48.9,49.02,48.89,48.98,59800.0,36.4914,36.5809,36.4839,36.5511,59800.0
2014-10-15 15:45:00,48.98,49.02,48.83,48.85,23700.0,36.5511,36.5809,36.4391,36.4541,23700.0
2014-10-15 15:50:00,48.85,48.93,48.82,48.93,20700.0,36.4541,36.5138,36.4317,36.5138,20700.0
2014-10-15 15:55:00,48.92,48.92,48.87,48.88,140500.0,36.5063,36.5063,36.469,36.4764,140500.0
2014-10-16 09:30:00,47.84,47.96,47.8,47.92,30000.0,35.7003,35.7899,35.6705,35.76,30000.0
2014-10-16 09:35:00,47.92,48.13,47.91,48.13,25700.0,35.76,35.9168,35.7526,35.9168,25700.0
2014-10-16 09:40:00,48.15,48.24,48.12,48.22,64000.0,35.9317,35.9988,35.9093,35.9839,64000.0
2014-10-16 09:45:00,48.21,48.22,48.07,48.19,80800.0,35.9765,35.9839,35.872,35.9615,80800.0
2014-10-16 09:50:00,48.2,48.32,48.2,48.3,41800.0,35.969,36.0585,35.969,36.0436,41800.0
2014-10-16 09:55:00,48.3,48.31,48.24,48.27,259900.0,36.0436,36.0511,35.9988,36.0212,259900.0
2014-10-16 10:00:00,48.27,48.29,48.15,48.21,34900.0,36.0212,36.0362,35.9317,35.9765,34900.0
2014-10-16 10:05:00,48.22,48.25,48.11,48.17,16100.0,35.9839,36.0063,35.9018,35.9466,16100.0
2014-10-16 10:10:00,48.17,48.18,48.01,48.02,35600.0,35.9466,35.9541,35.8272,35.8347,35600.0
2014-10-16 10:15:00,48.0,48.02,47.91,47.94,22500.0,35.8197,35.8347,35.7526,35.775,22500.0
2014-10-16 10:20:00,47.97,48.38,47.94,48.22,75300.0,35.7974,36.1033,35.775,35.9839,75300.0
2014-10-16 10:25:00,48.22,48.24,48.05,48.16,24800.0,35.9839,35.9988,35.8571,35.9391,24800.0
2014-10-16 10:30:00,48.19,48.33,48.15,48.27,9100.0,35.9615,36.066,35.9317,36.0212,9100.0
2014-10-16 10:35:00,48.26,48.31,48.18,48.27,13000.0,36.0138,36.0511,35.9541,36.0212,13000.0
2014-10-16 10:40:00,48.25,48.34,48.23,48.34,22400.0,36.0063,36.0735,35.9914,36.0735,22400.0
2014-10-16 10:45:00,48.35,48.51,48.35,48.46,182500.0,36.0809,36.2003,36.0809,36.163,182500.0
2014-10-16 10:50:00,48.48,48.55,48.45,48.45,157500.0,36.1779,36.2302,36.1556,36.1556,157500.0
2014-10-16 10:55:00,48.46,48.52,48.36,48.39,20200.0,36.163,36.2078,36.0884,36.1108,20200.0
2014-10-16 11:00:00,48.42,48.48,48.33,48.33,17300.0,36.1332,36.1779,36.066,36.066,17300.0
2014-10-16 11:05:00,48.34,48.39,48.31,48.36,20600.0,36.0735,36.1108,36.0511,36.0884,20600.0
2014-10-16 11:10:00,48.33,48.42,48.32,48.37,7100.0,36.066,36.1332,36.0585,36.0959,7100.0
2014-10-16 11:15:00,48.37,48.5,48.37,48.47,7600.0,36.0959,36.1929,36.0959,36.1705,7600.0
2014-10-16 11:20:00,48.5,48.59,48.5,48.57,31200.0,36.1929,36.26,36.1929,36.2451,31200.0
2014-10-16 11:25:00,48.57,48.61,48.51,48.61,14000.0,36.2451,36.275,36.2003,36.275,14000.0
2014-10-16 11:30:00,48.61,48.67,48.54,48.55,22500.0,36.275,36.3197,36.2227,36.2302,22500.0
2014-10-16 11:35:00,48.55,48.55,48.44,48.45,9100.0,36.2302,36.2302,36.1481,36.1556,9100.0
2014-10-16 11:40:00,48.45,48.52,48.45,48.47,13500.0,36.1556,36.2078,36.1556,36.1705,13500.0
2014-10-16 11:45:00,48.48,48.49,48.36,48.37,11400.0,36.1779,36.1854,36.0884,36.0959,11400.0
2014-10-16 11:50:00,48.37,48.4,48.31,48.32,30300.0,36.0959,36.1182,36.0511,36.0585,30300.0
2014-10-16 11:55:00,48.32,48.41,48.32,48.39,14000.0,36.0585,36.1257,36.0585,36.1108,14000.0
2014-10-16 12:00:00,48.38,48.39,48.32,48.35,16000.0,36.1033,36.1108,36.0585,36.0809,16000.0
2014-10-16 12:05:00,48.35,48.46,48.35,48.44,51100.0,36.0809,36.163,36.0809,36.1481,51100.0
2014-10-16 12:10:00,48.43,48.55,48.41,48.54,13200.0,36.1406,36.2302,36.1257,36.2227,13200.0
2014-10-16 12:15:00,48.52,48.53,48.41,48.53,22100.0,36.2078,36.2153,36.1257,36.2153,22100.0
2014-10-16 12:20:00,48.53,48.61,48.53,48.59,39600.0,36.2153,36.275,36.2153,36.26,39600.0
2014-10-16 12:25:00,48.59,48.59,48.46,48.5,24800.0,36.26,36.26,36.163,36.1929,24800.0
2014-10-16 12:30:00,48.49,48.52,48.45,48.52,12100.0,36.1854,36.2078,36.1556,36.2078,12100.0
2014-10-16 12:35:00,48.54,48.55,48.46,48.52,42700.0,36.2227,36.2302,36.163,36.2078,42700.0
2014-10-16 12:40:00,48.51,48.55,48.49,48.53,12600.0,36.2003,36.2302,36.1854,36.2153,12600.0
2014-10-16 12:45:00,48.54,48.57,48.51,48.57,37300.0,36.2227,36.2451,36.2003,36.2451,37300.0
2014-10-16 12:50:00,48.57,48.61,48.56,48.59,16600.0,36.2451,36.275,36.2376,36.26,16600.0
2014-10-16 12:55:00,48.61,48.7,48.6,48.68,29000.0,36.275,36.3421,36.2675,36.3272,29000.0
2014-10-16 13:00:00,48.7,48.76,48.7,48.72,28100.0,36.3421,36.3869,36.3421,36.357,28100.0
2014-10-16 13:05:00,48.72,48.79,48.69,48.74,36300.0,36.357,36.4093,36.3347,36.372,36300.0
2014-10-16 13:10:00,48.75,48.78,48.7,48.76,20100.0,36.3794,36.4018,36.3421,36.3869,20100.0
2014-10-16 13:15:00,48.76,48.77,48.66,48.72,37100.0,36.3869,36.3944,36.3123,36.357,37100.0
2014-10-16 13:20:00,48.73,48.81,48.69,48.77,28100.0,36.3645,36.4242,36.3347,36.3944,28100.0
2014-10-16 13:25:00,48.79,48.85,48.79,48.8,40200.0,36.4093,36.4541,36.4093,36.4167,40200.0
2014-10-16 13:30:00,48.81,48.81,48.76,48.78,18500.0,36.4242,36.4242,36.3869,36.4018,18500.0
2014-10-16 13:35:00,48.78,48.85,48.76,48.84,7400.0,36.4018,36.4541,36.3869,36.4466,7400.0
2014-10-16 13:40:00,48.83,48.9,48.83,48.89,14500.0,36.4391,36.4914,36.4391,36.4839,14500.0
2014-10-16 13:45:00,48.89,48.91,48.81,48.84,16700.0,36.4839,36.4988,36.4242,36.4466,16700.0
2014-10-16 13:50:00,48.84,48.84,48.69,48.74,11000.0,36.4466,36.4466,36.3347,36.372,11000.0
2014-10-16 13:55:00,48.74,48.74,48.6,48.65,40800.0,36.372,36.372,36.2675,36.3048,40800.0
2014-10-16 14:00:00,48.65,48.66,48.59,48.66,14600.0,36.3048,36.3123,36.26,36.3123,14600.0
2014-10-16 14:05:00,48.66,48.71,48.65,48.69,11400.0,36.3123,36.3496,36.3048,36.3347,11400.0
2014-10-16 14:10:00,48.7,48.73,48.58,48.58,74700.0,36.3421,36.3645,36.2526,36.2526,74700.0
2014-10-16 14:15:00,48.57,48.59,48.54,48.54,9400.0,36.2451,36.26,36.2227,36.2227,9400.0
2014-10-16 14:20:00,48.53,48.53,48.47,48.51,5900.0,36.2153,36.2153,36.1705,36.2003,5900.0
2014-10-16 14:25:00,48.51,48.57,48.5,48.53,14900.0,36.2003,36.2451,36.1929,36.2153,14900.0
2014-10-16 14:30:00,48.54,48.57,48.5,48.53,13100.0,36.2227,36.2451,36.1929,36.2153,13100.0
2014-10-16 14:35:00,48.53,48.55,48.51,48.55,5000.0,36.2153,36.2302,36.2003,36.2302,5000.0
2014-10-16 14:40:00,48.53,48.54,48.51,48.52,22300.0,36.2153,36.2227,36.2003,36.2078,22300.0
2014-10-16 14:45:00,48.53,48.53,48.39,48.4,18200.0,36.2153,36.2153,36.1108,36.1182,18200.0
2014-10-16 14:50:00,48.37,48.44,48.37,48.44,24300.0,36.0959,36.1481,36.0959,36.1481,24300.0
2014-10-16 14:55:00,48.45,48.49,48.39,48.42,17800.0,36.1556,36.1854,36.1108,36.1332,17800.0
2014-10-16 15:00:00,48.42,48.46,48.37,48.37,19100.0,36.1332,36.163,36.0959,36.0959,19100.0
2014-10-16 15:05:00,48.37,48.46,48.36,48.43,16900.0,36.0959,36.163,36.0884,36.1406,16900.0
2014-10-16 15:10:00,48.44,48.58,48.43,48.57,30200.0,36.1481,36.2526,36.1406,36.2451,30200.0
2014-10-16 15:15:00,48.59,48.61,48.51,48.51,22800.0,36.26,36.275,36.2003,36.2003,22800.0
2014-10-16 15:20:00,48.51,48.58,48.48,48.54,18300.0,36.2003,36.2526,36.1779,36.2227,18300.0
2014-10-16 15:25:00,48.53,48.55,48.48,48.53,22000.0,36.2153,36.2302,36.1779,36.2153,22000.0
2014-10-16 15:30:00,48.55,48.55,48.48,48.5,25200.0,36.2302,36.2302,36.1779,36.1929,25200.0
2014-10-16 15:35:00,48.51,48.52,48.4,48.4,20500.0,36.2003,36.2078,36.1182,36.1182,20500.0
2014-10-16 15:40:00,48.42,48.49,48.41,48.48,122200.0,36.1332,36.1854,36.1257,36.1779,122200.0
2014-10-16 15:45:00,48.49,48.51,48.47,48.47,96700.0,36.1854,36.2003,36.1705,36.1705,96700.0
2014-10-16 15:50:00,48.47,48.56,48.47,48.53,596800.0,36.1705,36.2376,36.1705,36.2153,596800.0
2014-10-16 15:55:00,48.53,48.53,48.49,48.5,210300.0,36.2153,36.2153,36.1854,36.1929,210300.0
2014-10-17 09:30:00,48.95,49.03,48.82,48.89,7300.0,36.5287,36.5884,36.4317,36.4839,7300.0
2014-10-17 09:35:00,48.84,48.84,48.73,48.73,12000.0,36.4466,36.4466,36.3645,36.3645,12000.0
2014-10-17 09:40:00,48.76,48.8,48.75,48.79,49600.0,36.3869,36.4167,36.3794,36.4093,49600.0
2014-10-17 09:45:00,48.8,48.86,48.79,48.84,38100.0,36.4167,36.4615,36.4093,36.4466,38100.0
2014-10-17 09:50:00,48.85,48.9,48.85,48.88,33400.0,36.4541,36.4914,36.4541,36.4764,33400.0
2014-10-17 09:55:00,48.88,48.95,48.88,48.89,32300.0,36.4764,36.5287,36.4764,36.4839,32300.0
2014-10-17 10:00:00,48.89,48.95,48.85,48.93,35100.0,36.4839,36.5287,36.4541,36.5138,35100.0
2014-10-17 10:05:00,48.96,48.97,48.93,48.93,23500.0,36.5361,36.5436,36.5138,36.5138,23500.0
2014-10-17 10:10:00,48.94,48.96,48.92,48.96,18200.0,36.5212,36.5361,36.5063,36.5361,18200.0
2014-10-17 10:15:00,48.96,49.01,48.95,49.0,28500.0,36.5361,36.5735,36.5287,36.566,28500.0
2014-10-17 10:20:00,48.99,49.0,48.94,48.95,26600.0,36.5585,36.566,36.5212,36.5287,26600.0
2014-10-17 10:25:00,48.98,49.06,48.97,49.06,13500.0,36.5511,36.6108,36.5436,36.6108,13500.0
2014-10-17 10:30:00,49.07,49.07,49.02,49.03,18500.0,36.6182,36.6182,36.5809,36.5884,18500.0
2014-10-17 10:35:00,49.04,49.06,49.0,49.0,8200.0,36.5958,36.6108,36.566,36.566,8200.0
2014-10-17 10:40:00,49.01,49.02,48.99,48.99,7300.0,36.5735,36.5809,36.5585,36.5585,7300.0
2014-10-17 10:45:00,49.0,49.03,48.97,48.97,5800.0,36.566,36.5884,36.5436,36.5436,5800.0
2014-10-17 10:50:00,48.99,49.02,48.99,49.01,3300.0,36.5585,36.5809,36.5585,36.5735,3300.0
2014-10-17 10:55:00,49.03,49.06,49.03,49.03,21100.0,36.5884,36.6108,36.5884,36.5884,21100.0
2014-10-17 11:00:00,49.03,49.05,49.02,49.04,11700.0,36.5884,36.6033,36.5809,36.5958,11700.0
2014-10-17 11:05:00,49.04,49.07,49.03,49.07,10800.0,36.5958,36.6182,36.5884,36.6182,10800.0
2014-10-17 11:10:00,49.08,49.12,49.07,49.11,20400.0,36.6257,36.6555,36.6182,36.6481,20400.0
2014-10-17 11:15:00,49.11,49.14,49.09,49.14,9600.0,36.6481,36.6705,36.6332,36.6705,9600.0
2014-10-17 11:20:00,49.16,49.16,49.12,49.14,2000.0,36.6854,36.6854,36.6555,36.6705,2000.0
2014-10-17 11:25:00,49.16,49.18,49.12,49.12,23100.0,36.6854,36.7003,36.6555,36.6555,23100.0
2014-10-17 11:30:00,49.13,49.15,49.11,49.15,9100.0,36.663,36.6779,36.6481,36.6779,9100.0
2014-10-17 11:35:00,49.14,49.18,49.13,49.18,7600.0,36.6705,36.7003,36.663,36.7003,7600.0
2014-10-17 11:40:00,49.2,49.21,49.19,49.2,14400.0,36.7152,36.7227,36.7078,36.7152,14400.0
2014-10-17 11:45:00,49.21,49.27,49.21,49.25,15500.0,36.7227,36.7675,36.7227,36.7526,15500.0
2014-10-17 11:50:00,49.24,49.26,49.22,49.24,9200.0,36.7451,36.76,36.7302,36.7451,9200.0
2014-10-17 11:55:00,49.24,49.24,49.19,49.19,7400.0,36.7451,36.7451,36.7078,36.7078,7400.0
2014-10-17 12:00:00,49.19,49.25,49.19,49.23,8400.0,36.7078,36.7526,36.7078,36.7376,8400.0
2014-10-17 12:05:00,49.25,49.25,49.21,49.21,16300.0,36.7526,36.7526,36.7227,36.7227,16300.0
2014-10-17 12:10:00,49.21,49.21,49.16,49.16,29500.0,36.7227,36.7227,36.6854,36.6854,29500.0
2014-10-17 12:15:00,49.16,49.16,49.12,49.15,9800.0,36.6854,36.6854,36.6555,36.6779,9800.0
2014-10-17 12:20:00,49.14,49.17,49.14,49.15,3000.0,36.6705,36.6929,36.6705,36.6779,3000.0
2014-10-17 12:25:00,49.15,49.22,49.15,49.22,3600.0,36.6779,36.7302,36.6779,36.7302,3600.0
2014-10-17 12:30:00,49.22,49.24,49.19,49.21,5300.0,36.7302,36.7451,36.7078,36.7227,5300.0
2014-10-17 12:35:00,49.21,49.24,49.2,49.21,8700.0,36.7227,36.7451,36.7152,36.7227,8700.0
2014-10-17 12:40:00,49.2,49.2,49.15,49.16,13200.0,36.7152,36.7152,36.6779,36.6854,13200.0
2014-10-17 12:45:00,49.16,49.2,49.15,49.17,5600.0,36.6854,36.7152,36.6779,36.6929,5600.0
2014-10-17 12:50:00,49.16,49.16,49.12,49.12,5900.0,36.6854,36.6854,36.6555,36.6555,5900.0
2014-10-17 12:55:00,49.12,49.19,49.12,49.15,13300.0,36.6555,36.7078,36.6555,36.6779,13300.0
2014-10-17 13:00:00,49.17,49.17,49.14,49.14,6400.0,36.6929,36.6929,36.6705,36.6705,6400.0
2014-10-17 13:05:00,49.13,49.15,49.07,49.07,11000.0,36.663,36.6779,36.6182,36.6182,11000.0
2014-10-17 13:10:00,49.07,49.07,49.03,49.05,15300.0,36.6182,36.6182,36.5884,36.6033,15300.0
2014-10-17 13:15:00,49.05,49.1,49.04,49.08,20900.0,36.6033,36.6406,36.5958,36.6257,20900.0
2014-10-17 13:20:00,49.1,49.1,49.04,49.06,6600.0,36.6406,36.6406,36.5958,36.6108,6600.0
2014-10-17 13:25:00,49.07,49.09,49.05,49.05,12300.0,36.6182,36.6332,36.6033,36.6033,12300.0
2014-10-17 13:30:00,49.04,49.07,49.03,49.06,26900.0,36.5958,36.6182,36.5884,36.6108,26900.0
2014-10-17 13:35:00,49.03,49.12,49.03,49.11,17800.0,36.5884,36.6555,36.5884,36.6481,17800.0
2014-10-17 13:40:00,49.1,49.12,49.09,49.11,18300.0,36.6406,36.6555,36.6332,36.6481,18300.0
2014-10-17 13:45:00,49.1,49.1,49.06,49.06,6100.0,36.6406,36.6406,36.6108,36.6108,6100.0
2014-10-17 13:50:00,49.06,49.09,49.06,49.08,8800.0,36.6108,36.6332,36.6108,36.6257,8800.0
2014-10-17 13:55:00,49.07,49.08,49.02,49.06,13200.0,36.6182,36.6257,36.5809,36.6108,13200.0
2014-10-17 14:00:00,49.05,49.05,48.97,48.97,17700.0,36.6033,36.6033,36.5436,36.5436,17700.0
2014-10-17 14:05:00,48.98,48.98,48.83,48.86,25800.0,36.5511,36.5511,36.4391,36.4615,25800.0
2014-10-17 14:10:00,48.85,48.93,48.85,48.88,9100.0,36.4541,36.5138,36.4541,36.4764,9100.0
2014-10-17 14:15:00,48.89,48.9,48.84,48.84,18900.0,36.4839,36.4914,36.4466,36.4466,18900.0
2014-10-17 14:20:00,48.85,48.91,48.83,48.91,15000.0,36.4541,36.4988,36.4391,36.4988,15000.0
2014-10-17 14:25:00,48.91,48.91,48.84,48.9,24800.0,36.4988,36.4988,36.4466,36.4914,24800.0
2014-10-17 14:30:00,48.88,48.96,48.88,48.94,13000.0,36.4764,36.5361,36.4764,36.5212,13000.0
2014-10-17 14:35:00,48.93,48.94,48.88,48.94,17000.0,36.5138,36.5212,36.4764,36.5212,17000.0
2014-10-17 14:40:00,48.97,49.02,48.96,49.0,18100.0,36.5436,36.5809,36.5361,36.566,18100.0
2014-10-17 14:45:00,48.99,48.99,48.93,48.95,23400.0,36.5585,36.5585,36.5138,36.5287,23400.0
2014-10-17 14:50:00,48.95,48.95,48.9,48.95,29000.0,36.5287,36.5287,36.4914,36.5287,29000.0
2014-10-17 14:55:00,48.95,48.95,48.91,48.95,50000.0,36.5287,36.5287,36.4988,36.5287,50000.0
2014-10-17 15:00:00,48.96,48.96,48.82,48.85,41100.0,36.5361,36.5361,36.4317,36.4541,41100.0
2014-10-17 15:05:00,48.84,48.91,48.84,48.89,22300.0,36.4466,36.4988,36.4466,36.4839,22300.0
2014-10-17 15:10:00,48.89,48.98,48.89,48.98,12000.0,36.4839,36.5511,36.4839,36.5511,12000.0
2014-10-17 15:15:00,49.0,49.0,48.94,48.95,39400.0,36.566,36.566,36.5212,36.5287,39400.0
2014-10-17 15:20:00,48.96,48.98,48.93,48.96,23500.0,36.5361,36.5511,36.5138,36.5361,23500.0
2014-10-17 15:25:00,48.97,49.0,48.96,48.98,14700.0,36.5436,36.566,36.5361,36.5511,14700.0
2014-10-17 15:30:00,48.98,49.04,48.97,48.98,38600.0,36.5511,36.5958,36.5436,36.5511,38600.0
2014-10-17 15:35:00,48.97,49.0,48.95,48.97,40300.0,36.5436,36.566,36.5287,36.5436,40300.0
2014-10-17 15:40:00,48.97,49.01,48.95,49.0,96200.0,36.5436,36.5735,36.5287,36.566,96200.0
2014-10-17 15:45:00,49.01,49.02,48.99,49.0,16500.0,36.5735,36.5809,36.5585,36.566,16500.0
2014-10-17 15:50:00,48.99,49.05,48.99,49.04,38200.0,36.5585,36.6033,36.5585,36.5958,38200.0
2014-10-17 15:55:00,49.04,49.05,48.97,48.98,39900.0,36.5958,36.6033,36.5436,36.5511,39900.0
2014-10-20 09:30:00,48.94,48.98,48.88,48.88,28000.0,36.5212,36.5511,36.4764,36.4764,28000.0
2014-10-20 09:35:00,48.86,48.97,48.86,48.96,28700.0,36.4615,36.5436,36.4615,36.5361,28700.0
2014-10-20 09:40:00,48.96,49.0,48.96,49.0,42300.0,36.5361,36.566,36.5361,36.566,42300.0
2014-10-20 09:45:00,49.01,49.02,48.94,48.94,37100.0,36.5735,36.5809,36.5212,36.5212,37100.0
2014-10-20 09:50:00,48.94,48.98,48.91,48.91,98700.0,36.5212,36.5511,36.4988,36.4988,98700.0
2014-10-20 09:55:00,48.91,49.03,48.91,49.02,10300.0,36.4988,36.5884,36.4988,36.5809,10300.0
2014-10-20 10:00:00,49.04,49.04,48.99,48.99,8100.0,36.5958,36.5958,36.5585,36.5585,8100.0
2014-10-20 10:05:00,49.01,49.02,48.97,48.99,35500.0,36.5735,36.5809,36.5436,36.5585,35500.0
2014-10-20 10:10:00,48.99,49.0,48.98,48.98,6600.0,36.5585,36.566,36.5511,36.5511,6600.0
2014-10-20 10:15:00,49.03,49.03,48.97,49.0,4500.0,36.5884,36.5884,36.5436,36.566,4500.0
2014-10-20 10:20:00,48.99,49.09,48.99,49.09,7800.0,36.5585,36.6332,36.5585,36.6332,7800.0
2014-10-20 10:25:00,49.08,49.08,49.06,49.06,12700.0,36.6257,36.6257,36.6108,36.6108,12700.0
2014-10-20 10:30:00,49.07,49.08,49.05,49.07,29800.0,36.6182,36.6257,36.6033,36.6182,29800.0
2014-10-20 10:35:00,49.08,49.11,49.08,49.08,9600.0,36.6257,36.6481,36.6257,36.6257,9600.0
2014-10-20 10:40:00,49.07,49.11,49.07,49.11,5800.0,36.6182,36.6481,36.6182,36.6481,5800.0
2014-10-20 10:45:00,49.14,49.14,49.07,49.1,7400.0,36.6705,36.6705,36.6182,36.6406,7400.0
2014-10-20 10:50:00,49.08,49.08,49.04,49.07,6900.0,36.6257,36.6257,36.5958,36.6182,6900.0
2014-10-20 10:55:00,49.06,49.1,49.06,49.07,29900.0,36.6108,36.6406,36.6108,36.6182,29900.0
2014-10-20 11:00:00,49.06,49.07,49.02,49.03,12500.0,36.6108,36.6182,36.5809,36.5884,12500.0
2014-10-20 11:05:00,49.06,49.09,49.03,49.06,8300.0,36.6108,36.6332,36.5884,36.6108,8300.0
2014-10-20 11:10:00,49.07,49.1,49.05,49.08,9300.0,36.6182,36.6406,36.6033,36.6257,9300.0
2014-10-20 11:15:00,49.11,49.11,49.08,49.1,2900.0,36.6481,36.6481,36.6257,36.6406,2900.0
2014-10-20 11:20:00,49.09,49.13,49.08,49.11,6800.0,36.6332,36.663,36.6257,36.6481,6800.0
2014-10-20 11:25:00,49.12,49.12,49.08,49.08,5100.0,36.6555,36.6555,36.6257,36.6257,5100.0
2014-10-20 11:30:00,49.07,49.08,49.03,49.08,25500.0,36.6182,36.6257,36.5884,36.6257,25500.0
2014-10-20 11:35:00,49.06,49.1,49.06,49.06,7100.0,36.6108,36.6406,36.6108,36.6108,7100.0
2014-10-20 11:40:00,49.07,49.1,49.06,49.08,8300.0,36.6182,36.6406,36.6108,36.6257,8300.0
2014-10-20 11:45:00,49.08,49.11,49.07,49.1,23600.0,36.6257,36.6481,36.6182,36.6406,23600.0
2014-10-20 11:50:00,49.1,49.1,49.07,49.07,12600.0,36.6406,36.6406,36.6182,36.6182,12600.0
2014-10-20 11:55:00,49.07,49.1,49.07,49.1,16300.0,36.6182,36.6406,36.6182,36.6406,16300.0
2014-10-20 12:00:00,49.09,49.12,49.08,49.11,18100.0,36.6332,36.6555,36.6257,36.6481,18100.0
2014-10-20 12:05:00,49.1,49.12,49.08,49.1,11000.0,36.6406,36.6555,36.6257,36.6406,11000.0
2014-10-20 12:10:00,49.09,49.11,49.08,49.08,21500.0,36.6332,36.6481,36.6257,36.6257,21500.0
2014-10-20 12:15:00,49.09,49.09,49.07,49.09,11600.0,36.6332,36.6332,36.6182,36.6332,11600.0
2014-10-20 12:20:00,49.1,49.1,49.09,49.1,11000.0,36.6406,36.6406,36.6332,36.6406,11000.0
2014-10-20 12:25:00,49.09,49.09,49.06,49.06,11200.0,36.6332,36.6332,36.6108,36.6108,11200.0
2014-10-20 12:30:00,49.05,49.05,49.01,49.03,15400.0,36.6033,36.6033,36.5735,36.5884,15400.0
2014-10-20 12:35:00,49.04,49.04,49.0,49.01,7300.0,36.5958,36.5958,36.566,36.5735,7300.0
2014-10-20 12:40:00,49.01,49.02,48.97,48.98,36800.0,36.5735,36.5809,36.5436,36.5511,36800.0
2014-10-20 12:45:00,48.99,49.0,48.97,49.0,4100.0,36.5585,36.566,36.5436,36.566,4100.0
2014-10-20 12:50:00,49.0,49.02,48.98,49.02,11700.0,36.566,36.5809,36.5511,36.5809,11700.0
2014-10-20 12:55:00,49.01,49.01,48.96,48.96,2900.0,36.5735,36.5735,36.5361,36.5361,2900.0
2014-10-20 13:00:00,48.97,48.99,48.95,48.97,35400.0,36.5436,36.5585,36.5287,36.5436,35400.0
2014-10-20 13:05:00,48.98,49.01,48.96,49.01,27100.0,36.5511,36.5735,36.5361,36.5735,27100.0
2014-10-20 13:10:00,49.01,49.03,48.99,49.02,23100.0,36.5735,36.5884,36.5585,36.5809,23100.0
2014-10-20 13:15:00,49.02,49.04,49.0,49.02,28200.0,36.5809,36.5958,36.566,36.5809,28200.0
2014-10-20 13:20:00,49.02,49.03,49.0,49.03,38300.0,36.5809,36.5884,36.566,36.5884,38300.0
2014-10-20 13:25:00,49.03,49.06,49.02,49.05,20200.0,36.5884,36.6108,36.5809,36.6033,20200.0
2014-10-20 13:30:00,49.05,49.06,49.04,49.04,10100.0,36.6033,36.6108,36.5958,36.5958,10100.0
2014-10-20 13:35:00,49.05,49.05,49.02,49.02,23200.0,36.6033,36.6033,36.5809,36.5809,23200.0
2014-10-20 13:40:00,49.02,49.03,49.01,49.02,12200.0,36.5809,36.5884,36.5735,36.5809,12200.0
2014-10-20 13:45:00,49.02,49.04,49.01,49.01,27900.0,36.5809,36.5958,36.5735,36.5735,27900.0
2014-10-20 13:50:00,49.01,49.07,49.01,49.06,7400.0,36.5735,36.6182,36.5735,36.6108,7400.0
2014-10-20 13:55:00,49.06,49.09,49.05,49.06,4600.0,36.6108,36.6332,36.6033,36.6108,4600.0
2014-10-20 14:00:00,49.06,49.11,49.06,49.1,16400.0,36.6108,36.6481,36.6108,36.6406,16400.0
2014-10-20 14:05:00,49.11,49.12,49.1,49.12,26100.0,36.6481,36.6555,36.6406,36.6555,26100.0
2014-10-20 14:10:00,49.12,49.15,49.11,49.14,13200.0,36.6555,36.6779,36.6481,36.6705,13200.0
2014-10-20 14:15:00,49.15,49.15,49.1,49.1,8800.0,36.6779,36.6779,36.6406,36.6406,8800.0
2014-10-20 14:20:00,49.1,49.11,49.05,49.06,11300.0,36.6406,36.6481,36.6033,36.6108,11300.0
2014-10-20 14:25:00,49.05,49.06,49.01,49.05,16500.0,36.6033,36.6108,36.5735,36.6033,16500.0
2014-10-20 14:30:00,49.05,49.09,49.05,49.06,15700.0,36.6033,36.6332,36.6033,36.6108,15700.0
2014-10-20 14:35:00,49.06,49.11,49.06,49.1,11300.0,36.6108,36.6481,36.6108,36.6406,11300.0
2014-10-20 14:40:00,49.11,49.13,49.1,49.11,8000.0,36.6481,36.663,36.6406,36.6481,8000.0
2014-10-20 14:45:00,49.12,49.12,49.08,49.08,11900.0,36.6555,36.6555,36.6257,36.6257,11900.0
2014-10-20 14:50:00,49.1,49.11,49.08,49.1,29800.0,36.6406,36.6481,36.6257,36.6406,29800.0
2014-10-20 14:55:00,49.09,49.09,49.06,49.09,14400.0,36.6332,36.6332,36.6108,36.6332,14400.0
2014-10-20 15:00:00,49.09,49.11,49.09,49.09,46100.0,36.6332,36.6481,36.6332,36.6332,46100.0
2014-10-20 15:05:00,49.08,49.12,49.08,49.09,23800.0,36.6257,36.6555,36.6257,36.6332,23800.0
2014-10-20 15:10:00,49.11,49.11,49.08,49.09,51600.0,36.6481,36.6481,36.6257,36.6332,51600.0
2014-10-20 15:15:00,49.09,49.11,49.08,49.1,12400.0,36.6332,36.6481,36.6257,36.6406,12400.0
2014-10-20 15:20:00,49.1,49.11,49.07,49.1,13800.0,36.6406,36.6481,36.6182,36.6406,13800.0
2014-10-20 15:25:00,49.09,49.11,49.09,49.11,31900.0,36.6332,36.6481,36.6332,36.6481,31900.0
2014-10-20 15:30:00,49.1,49.12,49.08,49.11,19500.0,36.6406,36.6555,36.6257,36.6481,19500.0
2014-10-20 15:35:00,49.11,49.11,49.06,49.07,32000.0,36.6481,36.6481,36.6108,36.6182,32000.0
2014-10-20 15:40:00,49.08,49.12,49.07,49.12,22600.0,36.6257,36.6555,36.6182,36.6555,22600.0
2014-10-20 15:45:00,49.13,49.13,49.11,49.13,8800.0,36.663,36.663,36.6481,36.663,8800.0
2014-10-20 15:50:00,49.13,49.16,49.13,49.16,38100.0,36.663,36.6854,36.663,36.6854,38100.0
2014-10-20 15:55:00,49.16,49.18,49.13,49.14,108700.0,36.6854,36.7003,36.663,36.6705,108700.0
2014-10-21 09:30:00,49.13,49.16,49.05,49.16,17300.0,36.663,36.6854,36.6033,36.6854,17300.0
2014-10-21 09:35:00,49.14,49.16,49.14,49.15,16000.0,36.6705,36.6854,36.6705,36.6779,16000.0
2014-10-21 09:40:00,49.15,49.26,49.14,49.26,35300.0,36.6779,36.76,36.6705,36.76,35300.0
2014-10-21 09:45:00,49.26,49.31,49.26,49.31,15700.0,36.76,36.7973,36.76,36.7973,15700.0
2014-10-21 09:50:00,49.32,49.35,49.32,49.33,8300.0,36.8048,36.8272,36.8048,36.8123,8300.0
2014-10-21 09:55:00,49.34,49.35,49.33,49.34,15600.0,36.8197,36.8272,36.8123,36.8197,15600.0
2014-10-21 10:00:00,49.36,49.37,49.33,49.37,13900.0,36.8346,36.8421,36.8123,36.8421,13900.0
2014-10-21 10:05:00,49.37,49.38,49.34,49.37,20000.0,36.8421,36.8496,36.8197,36.8421,20000.0
2014-10-21 10:10:00,49.38,49.41,49.37,49.4,18800.0,36.8496,36.872,36.8421,36.8645,18800.0
2014-10-21 10:15:00,49.41,49.41,49.33,49.35,12100.0,36.872,36.872,36.8123,36.8272,12100.0
2014-10-21 10:20:00,49.35,49.36,49.32,49.35,13400.0,36.8272,36.8346,36.8048,36.8272,13400.0
2014-10-21 10:25:00,49.35,49.36,49.33,49.34,10400.0,36.8272,36.8346,36.8123,36.8197,10400.0
2014-10-21 10:30:00,49.35,49.36,49.33,49.35,15300.0,36.8272,36.8346,36.8123,36.8272,15300.0
2014-10-21 10:35:00,49.35,49.36,49.33,49.36,14400.0,36.8272,36.8346,36.8123,36.8346,14400.0
2014-10-21 10:40:00,49.36,49.41,49.36,49.4,18100.0,36.8346,36.872,36.8346,36.8645,18100.0
2014-10-21 10:45:00,49.41,49.42,49.4,49.41,8200.0,36.872,36.8794,36.8645,36.872,8200.0
2014-10-21 10:50:00,49.41,49.43,49.41,49.42,17400.0,36.872,36.8869,36.872,36.8794,17400.0
2014-10-21 10:55:00,49.42,49.42,49.39,49.41,7700.0,36.8794,36.8794,36.857,36.872,7700.0
2014-10-21 11:00:00,49.41,49.42,49.4,49.41,9100.0,36.872,36.8794,36.8645,36.872,9100.0
2014-10-21 11:05:00,49.41,49.43,49.4,49.43,14100.0,36.872,36.8869,36.8645,36.8869,14100.0
2014-10-21 11:10:00,49.42,49.42,49.39,49.39,14200.0,36.8794,36.8794,36.857,36.857,14200.0
2014-10-21 11:15:00,49.39,49.4,49.38,49.38,13900.0,36.857,36.8645,36.8496,36.8496,13900.0
2014-10-21 11:20:00,49.39,49.4,49.39,49.39,3100.0,36.857,36.8645,36.857,36.857,3100.0
2014-10-21 11:25:00,49.39,49.43,49.39,49.43,438300.0,36.857,36.8869,36.857,36.8869,438300.0
2014-10-21 11:30:00,49.43,49.46,49.43,49.46,76500.0,36.8869,36.9093,36.8869,36.9093,76500.0
2014-10-21 11:35:00,49.46,49.49,49.45,49.49,157200.0,36.9093,36.9316,36.9018,36.9316,157200.0
2014-10-21 11:40:00,49.48,49.53,49.47,49.5,43000.0,36.9242,36.9615,36.9167,36.9391,43000.0
2014-10-21 11:45:00,49.5,49.5,49.47,49.48,18700.0,36.9391,36.9391,36.9167,36.9242,18700.0
2014-10-21 11:50:00,49.47,49.48,49.45,49.45,11000.0,36.9167,36.9242,36.9018,36.9018,11000.0
2014-10-21 11:55:00,49.45,49.46,49.44,49.45,12200.0,36.9018,36.9093,36.8943,36.9018,12200.0
2014-10-21 12:00:00,49.45,49.46,49.43,49.44,17900.0,36.9018,36.9093,36.8869,36.8943,17900.0
2014-10-21 12:05:00,49.44,49.45,49.43,49.45,10100.0,36.8943,36.9018,36.8869,36.9018,10100.0
2014-10-21 12:10:00,49.45,49.45,49.43,49.44,8000.0,36.9018,36.9018,36.8869,36.8943,8000.0
2014-10-21 12:15:00,49.44,49.44,49.41,49.43,17200.0,36.8943,36.8943,36.872,36.8869,17200.0
2014-10-21 12:20:00,49.43,49.43,49.4,49.43,10500.0,36.8869,36.8869,36.8645,36.8869,10500.0
2014-10-21 12:25:00,49.43,49.45,49.4,49.41,16600.0,36.8869,36.9018,36.8645,36.872,16600.0
2014-10-21 12:30:00,49.41,49.42,49.4,49.41,10300.0,36.872,36.8794,36.8645,36.872,10300.0
2014-10-21 12:35:00,49.41,49.44,49.41,49.44,23700.0,36.872,36.8943,36.872,36.8943,23700.0
2014-10-21 12:40:00,49.44,49.44,49.4,49.4,33600.0,36.8943,36.8943,36.8645,36.8645,33600.0
2014-10-21 12:45:00,49.4,49.4,49.36,49.37,15600.0,36.8645,36.8645,36.8346,36.8421,15600.0
2014-10-21 12:50:00,49.37,49.37,49.33,49.33,15400.0,36.8421,36.8421,36.8123,36.8123,15400.0
2014-10-21 12:55:00,49.33,49.33,49.29,49.31,8500.0,36.8123,36.8123,36.7824,36.7973,8500.0
2014-10-21 13:00:00,49.31,49.31,49.29,49.3,24800.0,36.7973,36.7973,36.7824,36.7899,24800.0
2014-10-21 13:05:00,49.3,49.3,49.27,49.29,94800.0,36.7899,36.7899,36.7675,36.7824,94800.0
2014-10-21 13:10:00,49.29,49.29,49.27,49.28,14100.0,36.7824,36.7824,36.7675,36.7749,14100.0
2014-10-21 13:15:00,49.27,49.27,49.25,49.25,5700.0,36.7675,36.7675,36.7526,36.7526,5700.0
2014-10-21 13:20:00,49.26,49.26,49.23,49.23,11000.0,36.76,36.76,36.7376,36.7376,11000.0
2014-10-21 13:25:00,49.23,49.24,49.22,49.23,31300.0,36.7376,36.7451,36.7302,36.7376,31300.0
2014-10-21 13:30:00,49.23,49.31,49.22,49.31,15200.0,36.7376,36.7973,36.7302,36.7973,15200.0
2014-10-21 13:35:00,49.32,49.32,49.28,49.32,7800.0,36.8048,36.8048,36.7749,36.8048,7800.0
2014-10-21 13:40:00,49.31,49.34,49.3,49.33,11500.0,36.7973,36.8197,36.7899,36.8123,11500.0
2014-10-21 13:45:00,49.32,49.32,49.3,49.32,7700.0,36.8048,36.8048,36.7899,36.8048,7700.0
2014-10-21 13:50:00,49.32,49.32,49.3,49.32,18900.0,36.8048,36.8048,36.7899,36.8048,18900.0
2014-10-21 13:55:00,49.31,49.32,49.31,49.32,4000.0,36.7973,36.8048,36.7973,36.8048,4000.0
2014-10-21 14:00:00,49.32,49.32,49.29,49.29,9900.0,36.8048,36.8048,36.7824,36.7824,9900.0
2014-10-21 14:05:00,49.3,49.33,49.29,49.31,15400.0,36.7899,36.8123,36.7824,36.7973,15400.0
2014-10-21 14:10:00,49.31,49.31,49.29,49.3,3700.0,36.7973,36.7973,36.7824,36.7899,3700.0
2014-10-21 14:15:00,49.3,49.31,49.29,49.29,12300.0,36.7899,36.7973,36.7824,36.7824,12300.0
2014-10-21 14:20:00,49.28,49.31,49.28,49.31,9900.0,36.7749,36.7973,36.7749,36.7973,9900.0
2014-10-21 14:25:00,49.31,49.34,49.3,49.34,18700.0,36.7973,36.8197,36.7899,36.8197,18700.0
2014-10-21 14:30:00,49.34,49.35,49.33,49.34,19300.0,36.8197,36.8272,36.8123,36.8197,19300.0
2014-10-21 14:35:00,49.33,49.35,49.31,49.33,10800.0,36.8123,36.8272,36.7973,36.8123,10800.0
2014-10-21 14:40:00,49.32,49.34,49.32,49.33,20700.0,36.8048,36.8197,36.8048,36.8123,20700.0
2014-10-21 14:45:00,49.33,49.33,49.3,49.31,21600.0,36.8123,36.8123,36.7899,36.7973,21600.0
2014-10-21 14:50:00,49.31,49.32,49.3,49.32,14000.0,36.7973,36.8048,36.7899,36.8048,14000.0
2014-10-21 14:55:00,49.33,49.34,49.31,49.32,17700.0,36.8123,36.8197,36.7973,36.8048,17700.0
2014-10-21 15:00:00,49.31,49.34,49.31,49.34,8600.0,36.7973,36.8197,36.7973,36.8197,8600.0
2014-10-21 15:05:00,49.34,49.35,49.34,49.35,8400.0,36.8197,36.8272,36.8197,36.8272,8400.0
2014-10-21 15:10:00,49.35,49.38,49.35,49.36,24600.0,36.8272,36.8496,36.8272,36.8346,24600.0
2014-10-21 15:15:00,49.36,49.36,49.33,49.35,20700.0,36.8346,36.8346,36.8123,36.8272,20700.0
2014-10-21 15:20:00,49.35,49.39,49.35,49.39,8300.0,36.8272,36.857,36.8272,36.857,8300.0
2014-10-21 15:25:00,49.39,49.42,49.38,49.42,16200.0,36.857,36.8794,36.8496,36.8794,16200.0
2014-10-21 15:30:00,49.42,49.42,49.36,49.36,22600.0,36.8794,36.8794,36.8346,36.8346,22600.0
2014-10-21 15:35:00,49.36,49.36,49.33,49.33,14900.0,36.8346,36.8346,36.8123,36.8123,14900.0
2014-10-21 15:40:00,49.33,49.34,49.32,49.34,29300.0,36.8123,36.8197,36.8048,36.8197,29300.0
2014-10-21 15:45:00,49.34,49.35,49.33,49.34,19300.0,36.8197,36.8272,36.8123,36.8197,19300.0
2014-10-21 15:50:00,49.33,49.33,49.29,49.3,18500.0,36.8123,36.8123,36.7824,36.7899,18500.0
2014-10-21 15:55:00,49.29,49.31,49.26,49.31,52100.0,36.7824,36.7973,36.76,36.7973,52100.0
2014-10-22 09:30:00,49.3,49.37,49.3,49.32,12600.0,36.7899,36.8421,36.7899,36.8048,12600.0
2014-10-22 09:35:00,49.29,49.29,49.22,49.22,22400.0,36.7824,36.7824,36.7302,36.7302,22400.0
2014-10-22 09:40:00,49.23,49.29,49.21,49.29,13300.0,36.7376,36.7824,36.7227,36.7824,13300.0
2014-10-22 09:45:00,49.29,49.3,49.26,49.29,13100.0,36.7824,36.7899,36.76,36.7824,13100.0
2014-10-22 09:50:00,49.29,49.33,49.29,49.32,4300.0,36.7824,36.8123,36.7824,36.8048,4300.0
2014-10-22 09:55:00,49.31,49.34,49.31,49.34,5500.0,36.7973,36.8197,36.7973,36.8197,5500.0
2014-10-22 10:00:00,49.34,49.35,49.3,49.32,14600.0,36.8197,36.8272,36.7899,36.8048,14600.0
2014-10-22 10:05:00,49.32,49.32,49.26,49.27,38400.0,36.8048,36.8048,36.76,36.7675,38400.0
2014-10-22 10:10:00,49.26,49.28,49.24,49.24,15400.0,36.76,36.7749,36.7451,36.7451,15400.0
2014-10-22 10:15:00,49.23,49.27,49.22,49.27,22600.0,36.7376,36.7675,36.7302,36.7675,22600.0
2014-10-22 10:20:00,49.27,49.3,49.26,49.28,12800.0,36.7675,36.7899,36.76,36.7749,12800.0
2014-10-22 10:25:00,49.28,49.33,49.28,49.31,29300.0,36.7749,36.8123,36.7749,36.7973,29300.0
2014-10-22 10:30:00,49.3,49.32,49.26,49.32,34200.0,36.7899,36.8048,36.76,36.8048,34200.0
2014-10-22 10:35:00,49.32,49.32,49.28,49.3,33000.0,36.8048,36.8048,36.7749,36.7899,33000.0
2014-10-22 10:40:00,49.29,49.3,49.27,49.3,6500.0,36.7824,36.7899,36.7675,36.7899,6500.0
2014-10-22 10:45:00,49.29,49.33,49.28,49.3,15500.0,36.7824,36.8123,36.7749,36.7899,15500.0
2014-10-22 10:50:00,49.31,49.34,49.31,49.34,11000.0,36.7973,36.8197,36.7973,36.8197,11000.0
2014-10-22 10:55:00,49.34,49.34,49.29,49.3,9200.0,36.8197,36.8197,36.7824,36.7899,9200.0
2014-10-22 11:00:00,49.3,49.34,49.3,49.31,15800.0,36.7899,36.8197,36.7899,36.7973,15800.0
2014-10-22 11:05:00,49.31,49.33,49.29,49.32,8300.0,36.7973,36.8123,36.7824,36.8048,8300.0
2014-10-22 11:10:00,49.33,49.38,49.32,49.35,17400.0,36.8123,36.8496,36.8048,36.8272,17400.0
2014-10-22 11:15:00,49.36,49.36,49.34,49.34,18900.0,36.8346,36.8346,36.8197,36.8197,18900.0
2014-10-22 11:20:00,49.35,49.36,49.32,49.32,11200.0,36.8272,36.8346,36.8048,36.8048,11200.0
2014-10-22 11:25:00,49.32,49.33,49.29,49.3,46200.0,36.8048,36.8123,36.7824,36.7899,46200.0
2014-10-22 11:30:00,49.29,49.3,49.25,49.28,13400.0,36.7824,36.7899,36.7526,36.7749,13400.0
2014-10-22 11:35:00,49.3,49.33,49.29,49.29,5200.0,36.7899,36.8123,36.7824,36.7824,5200.0
2014-10-22 11:40:00,49.3,49.3,49.29,49.3,3500.0,36.7899,36.7899,36.7824,36.7899,3500.0
2014-10-22 11:45:00,49.3,49.32,49.3,49.3,1800.0,36.7899,36.8048,36.7899,36.7899,1800.0
2014-10-22 11:50:00,49.3,49.31,49.29,49.3,17700.0,36.7899,36.7973,36.7824,36.7899,17700.0
2014-10-22 11:55:00,49.3,49.32,49.3,49.31,8200.0,36.7899,36.8048,36.7899,36.7973,8200.0
2014-10-22 12:00:00,49.3,49.32,49.3,49.31,4400.0,36.7899,36.8048,36.7899,36.7973,4400.0
2014-10-22 12:05:00,49.3,49.32,49.28,49.32,13300.0,36.7899,36.8048,36.7749,36.8048,13300.0
2014-10-22 12:10:00,49.32,49.33,49.28,49.29,6000.0,36.8048,36.8123,36.7749,36.7824,6000.0
2014-10-22 12:15:00,49.29,49.29,49.23,49.24,37000.0,36.7824,36.7824,36.7376,36.7451,37000.0
2014-10-22 12:20:00,49.24,49.26,49.24,49.25,9900.0,36.7451,36.76,36.7451,36.7526,9900.0
2014-10-22 12:25:00,49.24,49.26,49.22,49.25,22300.0,36.7451,36.76,36.7302,36.7526,22300.0
2014-10-22 12:30:00,49.25,49.26,49.24,49.25,4000.0,36.7526,36.76,36.7451,36.7526,4000.0
2014-10-22 12:35:00,49.26,49.27,49.21,49.22,19900.0,36.76,36.7675,36.7227,36.7302,19900.0
2014-10-22 12:40:00,49.2,49.24,49.17,49.17,7300.0,36.7152,36.7451,36.6929,36.6929,7300.0
2014-10-22 12:45:00,49.16,49.2,49.11,49.11,7300.0,36.6854,36.7152,36.6481,36.6481,7300.0
2014-10-22 12:50:00,49.11,49.15,49.1,49.14,5500.0,36.6481,36.6779,36.6406,36.6705,5500.0
2014-10-22 12:55:00,49.14,49.18,49.12,49.18,8300.0,36.6705,36.7003,36.6555,36.7003,8300.0
2014-10-22 13:00:00,49.19,49.19,49.16,49.18,12100.0,36.7078,36.7078,36.6854,36.7003,12100.0
2014-10-22 13:05:00,49.17,49.21,49.16,49.21,1800.0,36.6929,36.7227,36.6854,36.7227,1800.0
2014-10-22 13:10:00,49.21,49.21,49.17,49.17,3100.0,36.7227,36.7227,36.6929,36.6929,3100.0
2014-10-22 13:15:00,49.17,49.17,49.15,49.15,5800.0,36.6929,36.6929,36.6779,36.6779,5800.0
2014-10-22 13:20:00,49.16,49.16,49.11,49.11,3100.0,36.6854,36.6854,36.6481,36.6481,3100.0
2014-10-22 13:25:00,49.1,49.12,49.07,49.07,37000.0,36.6406,36.6555,36.6182,36.6182,37000.0
2014-10-22 13:30:00,49.07,49.07,49.05,49.05,6800.0,36.6182,36.6182,36.6033,36.6033,6800.0
2014-10-22 13:35:00,49.06,49.1,49.06,49.09,13900.0,36.6108,36.6406,36.6108,36.6332,13900.0
2014-10-22 13:40:00,49.1,49.12,49.1,49.11,3800.0,36.6406,36.6555,36.6406,36.6481,3800.0
2014-10-22 13:45:00,49.11,49.11,49.05,49.05,4400.0,36.6481,36.6481,36.6033,36.6033,4400.0
2014-10-22 13:50:00,49.05,49.08,49.02,49.06,9900.0,36.6033,36.6257,36.5809,36.6108,9900.0
2014-10-22 13:55:00,49.06,49.06,48.98,48.99,9500.0,36.6108,36.6108,36.5511,36.5585,9500.0
2014-10-22 14:00:00,48.98,48.98,48.94,48.97,26100.0,36.5511,36.5511,36.5212,36.5436,26100.0
2014-10-22 14:05:00,48.97,49.02,48.95,49.02,5400.0,36.5436,36.5809,36.5287,36.5809,5400.0
2014-10-22 14:10:00,49.02,49.05,49.01,49.01,5300.0,36.5809,36.6033,36.5735,36.5735,5300.0
2014-10-22 14:15:00,49.0,49.0,48.96,48.97,11200.0,36.566,36.566,36.5361,36.5436,11200.0
2014-10-22 14:20:00,48.97,48.98,48.93,48.95,10600.0,36.5436,36.5511,36.5138,36.5287,10600.0
2014-10-22 14:25:00,48.94,48.99,48.94,48.94,9900.0,36.5212,36.5585,36.5212,36.5212,9900.0
2014-10-22 14:30:00,48.95,48.95,48.91,48.91,4800.0,36.5287,36.5287,36.4988,36.4988,4800.0
2014-10-22 14:35:00,48.92,48.97,48.92,48.94,10600.0,36.5063,36.5436,36.5063,36.5212,10600.0
2014-10-22 14:40:00,48.93,49.05,48.93,49.04,22500.0,36.5138,36.6033,36.5138,36.5958,22500.0
2014-10-22 14:45:00,49.04,49.05,49.01,49.04,13400.0,36.5958,36.6033,36.5735,36.5958,13400.0
2014-10-22 14:50:00,49.03,49.04,49.01,49.01,14100.0,36.5884,36.5958,36.5735,36.5735,14100.0
2014-10-22 14:55:00,49.02,49.12,49.02,49.12,17800.0,36.5809,36.6555,36.5809,36.6555,17800.0
2014-10-22 15:00:00,49.11,49.12,49.06,49.08,32100.0,36.6481,36.6555,36.6108,36.6257,32100.0
2014-10-22 15:05:00,49.07,49.09,49.06,49.07,18200.0,36.6182,36.6332,36.6108,36.6182,18200.0
2014-10-22 15:10:00,49.07,49.08,49.04,49.07,14600.0,36.6182,36.6257,36.5958,36.6182,14600.0
2014-10-22 15:15:00,49.07,49.11,49.05,49.05,22900.0,36.6182,36.6481,36.6033,36.6033,22900.0
2014-10-22 15:20:00,49.04,49.06,49.04,49.06,6800.0,36.5958,36.6108,36.5958,36.6108,6800.0
2014-10-22 15:25:00,49.06,49.11,49.06,49.1,8300.0,36.6108,36.6481,36.6108,36.6406,8300.0
2014-10-22 15:30:00,49.1,49.1,49.04,49.05,11300.0,36.6406,36.6406,36.5958,36.6033,11300.0
2014-10-22 15:35:00,49.05,49.07,49.03,49.04,9300.0,36.6033,36.6182,36.5884,36.5958,9300.0
2014-10-22 15:40:00,49.05,49.05,49.02,49.03,66300.0,36.6033,36.6033,36.5809,36.5884,66300.0
2014-10-22 15:45:00,49.02,49.02,48.99,48.99,26500.0,36.5809,36.5809,36.5585,36.5585,26500.0
2014-10-22 15:50:00,48.99,49.04,48.99,49.02,9300.0,36.5585,36.5958,36.5585,36.5809,9300.0
2014-10-22 15:55:00,49.02,49.04,49.01,49.02,35700.0,36.5809,36.5958,36.5735,36.5809,35700.0
2014-10-23 09:30:00,49.1,49.18,49.07,49.16,6000.0,36.6406,36.7003,36.6182,36.6854,6000.0
2014-10-23 09:35:00,49.15,49.15,49.11,49.14,9500.0,36.6779,36.6779,36.6481,36.6705,9500.0
2014-10-23 09:40:00,49.17,49.19,49.13,49.14,13100.0,36.6929,36.7078,36.663,36.6705,13100.0
2014-10-23 09:45:00,49.12,49.14,49.09,49.09,25200.0,36.6555,36.6705,36.6332,36.6332,25200.0
2014-10-23 09:50:00,49.1,49.12,49.08,49.12,26000.0,36.6406,36.6555,36.6257,36.6555,26000.0
2014-10-23 09:55:00,49.12,49.15,49.11,49.14,14300.0,36.6555,36.6779,36.6481,36.6705,14300.0
2014-10-23 10:00:00,49.14,49.23,49.14,49.23,16100.0,36.6705,36.7376,36.6705,36.7376,16100.0
2014-10-23 10:05:00,49.22,49.27,49.22,49.23,36500.0,36.7302,36.7675,36.7302,36.7376,36500.0
2014-10-23 10:10:00,49.22,49.22,49.19,49.2,22900.0,36.7302,36.7302,36.7078,36.7152,22900.0
2014-10-23 10:15:00,49.21,49.21,49.16,49.17,20600.0,36.7227,36.7227,36.6854,36.6929,20600.0
2014-10-23 10:20:00,49.18,49.2,49.17,49.17,7900.0,36.7003,36.7152,36.6929,36.6929,7900.0
2014-10-23 10:25:00,49.17,49.18,49.15,49.15,16500.0,36.6929,36.7003,36.6779,36.6779,16500.0
2014-10-23 10:30:00,49.16,49.17,49.15,49.16,7000.0,36.6854,36.6929,36.6779,36.6854,7000.0
2014-10-23 10:35:00,49.17,49.19,49.16,49.17,11800.0,36.6929,36.7078,36.6854,36.6929,11800.0
2014-10-23 10:40:00,49.17,49.19,49.15,49.19,5900.0,36.6929,36.7078,36.6779,36.7078,5900.0
2014-10-23 10:45:00,49.2,49.25,49.2,49.23,18200.0,36.7152,36.7526,36.7152,36.7376,18200.0
2014-10-23 10:50:00,49.23,49.25,49.22,49.23,14200.0,36.7376,36.7526,36.7302,36.7376,14200.0
2014-10-23 10:55:00,49.23,49.23,49.22,49.23,2100.0,36.7376,36.7376,36.7302,36.7376,2100.0
2014-10-23 11:00:00,49.23,49.23,49.21,49.23,5700.0,36.7376,36.7376,36.7227,36.7376,5700.0
2014-10-23 11:05:00,49.23,49.28,49.23,49.27,33800.0,36.7376,36.7749,36.7376,36.7675,33800.0
2014-10-23 11:10:00,49.27,49.3,49.26,49.28,6900.0,36.7675,36.7899,36.76,36.7749,6900.0
2014-10-23 11:15:00,49.28,49.28,49.25,49.25,5000.0,36.7749,36.7749,36.7526,36.7526,5000.0
2014-10-23 11:20:00,49.25,49.25,49.22,49.22,12100.0,36.7526,36.7526,36.7302,36.7302,12100.0
2014-10-23 11:25:00,49.22,49.24,49.2,49.2,7300.0,36.7302,36.7451,36.7152,36.7152,7300.0
2014-10-23 11:30:00,49.21,49.23,49.2,49.23,5900.0,36.7227,36.7376,36.7152,36.7376,5900.0
2014-10-23 11:35:00,49.23,49.23,49.18,49.18,2500.0,36.7376,36.7376,36.7003,36.7003,2500.0
2014-10-23 11:40:00,49.18,49.2,49.18,49.2,6400.0,36.7003,36.7152,36.7003,36.7152,6400.0
2014-10-23 11:45:00,49.19,49.19,49.17,49.18,9800.0,36.7078,36.7078,36.6929,36.7003,9800.0
2014-10-23 11:50:00,49.2,49.22,49.2,49.2,4400.0,36.7152,36.7302,36.7152,36.7152,4400.0
2014-10-23 11:55:00,49.2,49.2,49.19,49.19,9300.0,36.7152,36.7152,36.7078,36.7078,9300.0
2014-10-23 12:00:00,49.19,49.21,49.19,49.19,4300.0,36.7078,36.7227,36.7078,36.7078,4300.0
2014-10-23 12:05:00,49.19,49.22,49.19,49.22,3800.0,36.7078,36.7302,36.7078,36.7302,3800.0
2014-10-23 12:10:00,49.22,49.22,49.21,49.22,6600.0,36.7302,36.7302,36.7227,36.7302,6600.0
2014-10-23 12:15:00,49.22,49.22,49.21,49.22,4000.0,36.7302,36.7302,36.7227,36.7302,4000.0
2014-10-23 12:20:00,49.22,49.22,49.2,49.21,7100.0,36.7302,36.7302,36.7152,36.7227,7100.0
2014-10-23 12:25:00,49.22,49.22,49.19,49.22,7500.0,36.7302,36.7302,36.7078,36.7302,7500.0
2014-10-23 12:30:00,49.22,49.22,49.18,49.18,2900.0,36.7302,36.7302,36.7003,36.7003,2900.0
2014-10-23 12:35:00,49.17,49.17,49.12,49.12,5100.0,36.6929,36.6929,36.6555,36.6555,5100.0
2014-10-23 12:40:00,49.11,49.11,49.08,49.09,9900.0,36.6481,36.6481,36.6257,36.6332,9900.0
2014-10-23 12:45:00,49.11,49.13,49.09,49.12,5000.0,36.6481,36.663,36.6332,36.6555,5000.0
2014-10-23 12:50:00,49.13,49.16,49.13,49.14,3800.0,36.663,36.6854,36.663,36.6705,3800.0
2014-10-23 12:55:00,49.13,49.14,49.11,49.14,9900.0,36.663,36.6705,36.6481,36.6705,9900.0
2014-10-23 13:00:00,49.14,49.15,49.11,49.13,13300.0,36.6705,36.6779,36.6481,36.663,13300.0
2014-10-23 13:05:00,49.13,49.14,49.1,49.13,34700.0,36.663,36.6705,36.6406,36.663,34700.0
2014-10-23 13:10:00,49.13,49.14,49.08,49.08,21500.0,36.663,36.6705,36.6257,36.6257,21500.0
2014-10-23 13:15:00,49.08,49.11,49.08,49.1,14300.0,36.6257,36.6481,36.6257,36.6406,14300.0
2014-10-23 13:20:00,49.1,49.12,49.09,49.1,15900.0,36.6406,36.6555,36.6332,36.6406,15900.0
2014-10-23 13:25:00,49.11,49.18,49.1,49.18,13000.0,36.6481,36.7003,36.6406,36.7003,13000.0
2014-10-23 13:30:00,49.18,49.21,49.18,49.2,18400.0,36.7003,36.7227,36.7003,36.7152,18400.0
2014-10-23 13:35:00,49.21,49.22,49.2,49.22,19400.0,36.7227,36.7302,36.7152,36.7302,19400.0
2014-10-23 13:40:00,49.22,49.22,49.2,49.21,13300.0,36.7302,36.7302,36.7152,36.7227,13300.0
2014-10-23 13:45:00,49.21,49.23,49.19,49.22,18300.0,36.7227,36.7376,36.7078,36.7302,18300.0
2014-10-23 13:50:00,49.23,49.23,49.19,49.21,9800.0,36.7376,36.7376,36.7078,36.7227,9800.0
2014-10-23 13:55:00,49.22,49.24,49.21,49.21,16800.0,36.7302,36.7451,36.7227,36.7227,16800.0
2014-10-23 14:00:00,49.21,49.25,49.21,49.22,6500.0,36.7227,36.7526,36.7227,36.7302,6500.0
2014-10-23 14:05:00,49.21,49.23,49.2,49.23,4200.0,36.7227,36.7376,36.7152,36.7376,4200.0
2014-10-23 14:10:00,49.22,49.25,49.22,49.25,6100.0,36.7302,36.7526,36.7302,36.7526,6100.0
2014-10-23 14:15:00,49.26,49.26,49.23,49.26,3600.0,36.76,36.76,36.7376,36.76,3600.0
2014-10-23 14:20:00,49.26,49.26,49.24,49.26,2900.0,36.76,36.76,36.7451,36.76,2900.0
2014-10-23 14:25:00,49.27,49.28,49.24,49.27,8300.0,36.7675,36.7749,36.7451,36.7675,8300.0
2014-10-23 14:30:00,49.27,49.27,49.23,49.23,4900.0,36.7675,36.7675,36.7376,36.7376,4900.0
2014-10-23 14:35:00,49.24,49.25,49.22,49.25,13800.0,36.7451,36.7526,36.7302,36.7526,13800.0
2014-10-23 14:40:00,49.25,49.27,49.21,49.27,28500.0,36.7526,36.7675,36.7227,36.7675,28500.0
2014-10-23 14:45:00,49.27,49.3,49.26,49.28,25600.0,36.7675,36.7899,36.76,36.7749,25600.0
2014-10-23 14:50:00,49.27,49.28,49.17,49.18,21700.0,36.7675,36.7749,36.6929,36.7003,21700.0
2014-10-23 14:55:00,49.17,49.17,49.04,49.16,98600.0,36.6929,36.6929,36.5958,36.6854,98600.0
2014-10-23 15:00:00,49.15,49.15,49.04,49.06,76700.0,36.6779,36.6779,36.5958,36.6108,76700.0
2014-10-23 15:05:00,49.05,49.12,49.05,49.1,19000.0,36.6033,36.6555,36.6033,36.6406,19000.0
2014-10-23 15:10:00,49.1,49.16,49.09,49.13,18700.0,36.6406,36.6854,36.6332,36.663,18700.0
2014-10-23 15:15:00,49.12,49.16,49.11,49.12,25000.0,36.6555,36.6854,36.6481,36.6555,25000.0
2014-10-23 15:20:00,49.12,49.13,49.07,49.11,20100.0,36.6555,36.663,36.6182,36.6481,20100.0
2014-10-23 15:25:00,49.1,49.13,49.09,49.12,13400.0,36.6406,36.663,36.6332,36.6555,13400.0
2014-10-23 15:30:00,49.11,49.19,49.1,49.19,13700.0,36.6481,36.7078,36.6406,36.7078,13700.0
2014-10-23 15:35:00,49.2,49.2,49.12,49.14,13500.0,36.7152,36.7152,36.6555,36.6705,13500.0
2014-10-23 15:40:00,49.14,49.15,49.09,49.11,8400.0,36.6705,36.6779,36.6332,36.6481,8400.0
2014-10-23 15:45:00,49.11,49.11,49.09,49.09,8000.0,36.6481,36.6481,36.6332,36.6332,8000.0
2014-10-23 15:50:00,49.1,49.11,49.03,49.03,13500.0,36.6406,36.6481,36.5884,36.5884,13500.0
2014-10-23 15:55:00,49.03,49.06,48.98,49.06,47900.0,36.5884,36.6108,36.5511,36.6108,47900.0
2014-10-24 09:30:00,49.1,49.11,49.06,49.07,40100.0,36.6406,36.6481,36.6108,36.6182,40100.0
2014-10-24 09:35:00,49.1,49.19,49.06,49.16,19400.0,36.6406,36.7078,36.6108,36.6854,19400.0
2014-10-24 09:40:00,49.15,49.16,49.13,49.16,4100.0,36.6779,36.6854,36.663,36.6854,4100.0
2014-10-24 09:45:00,49.15,49.15,49.12,49.13,17000.0,36.6779,36.6779,36.6555,36.663,17000.0
2014-10-24 09:50:00,49.14,49.15,49.09,49.12,19800.0,36.6705,36.6779,36.6332,36.6555,19800.0
2014-10-24 09:55:00,49.12,49.16,49.12,49.13,7100.0,36.6555,36.6854,36.6555,36.663,7100.0
2014-10-24 10:00:00,49.16,49.19,49.11,49.15,18900.0,36.6854,36.7078,36.6481,36.6779,18900.0
2014-10-24 10:05:00,49.15,49.21,49.09,49.2,93700.0,36.6779,36.7227,36.6332,36.7152,93700.0
2014-10-24 10:10:00,49.19,49.25,49.19,49.24,39300.0,36.7078,36.7526,36.7078,36.7451,39300.0
2014-10-24 10:15:00,49.25,49.27,49.23,49.25,51300.0,36.7526,36.7675,36.7376,36.7526,51300.0
2014-10-24 10:20:00,49.24,49.27,49.23,49.27,100500.0,36.7451,36.7675,36.7376,36.7675,100500.0
2014-10-24 10:25:00,49.26,49.28,49.25,49.28,20500.0,36.76,36.7749,36.7526,36.7749,20500.0
2014-10-24 10:30:00,49.28,49.36,49.28,49.35,22100.0,36.7749,36.8346,36.7749,36.8272,22100.0
2014-10-24 10:35:00,49.37,49.39,49.35,49.35,12300.0,36.8421,36.857,36.8272,36.8272,12300.0
2014-10-24 10:40:00,49.34,49.38,49.34,49.35,4900.0,36.8197,36.8496,36.8197,36.8272,4900.0
2014-10-24 10:45:00,49.36,49.36,49.3,49.3,24300.0,36.8346,36.8346,36.7899,36.7899,24300.0
2014-10-24 10:50:00,49.29,49.37,49.29,49.32,24700.0,36.7824,36.8421,36.7824,36.8048,24700.0
2014-10-24 10:55:00,49.33,49.38,49.33,49.38,51300.0,36.8123,36.8496,36.8123,36.8496,51300.0
2014-10-24 11:00:00,49.38,49.39,49.35,49.35,16600.0,36.8496,36.857,36.8272,36.8272,16600.0
2014-10-24 11:05:00,49.35,49.37,49.33,49.34,132400.0,36.8272,36.8421,36.8123,36.8197,132400.0
2014-10-24 11:10:00,49.34,49.35,49.33,49.35,14200.0,36.8197,36.8272,36.8123,36.8272,14200.0
2014-10-24 11:15:00,49.34,49.37,49.34,49.37,22500.0,36.8197,36.8421,36.8197,36.8421,22500.0
2014-10-24 11:20:00,49.37,49.39,49.36,49.38,16500.0,36.8421,36.857,36.8346,36.8496,16500.0
2014-10-24 11:25:00,49.37,49.39,49.37,49.39,41200.0,36.8421,36.857,36.8421,36.857,41200.0
2014-10-24 11:30:00,49.39,49.42,49.39,49.41,23200.0,36.857,36.8794,36.857,36.872,23200.0
2014-10-24 11:35:00,49.42,49.47,49.41,49.46,15800.0,36.8794,36.9167,36.872,36.9093,15800.0
2014-10-24 11:40:00,49.46,49.48,49.46,49.48,112300.0,36.9093,36.9242,36.9093,36.9242,112300.0
2014-10-24 11:45:00,49.48,49.49,49.47,49.48,30100.0,36.9242,36.9316,36.9167,36.9242,30100.0
2014-10-24 11:50:00,49.49,49.5,49.48,49.49,10600.0,36.9316,36.9391,36.9242,36.9316,10600.0
2014-10-24 11:55:00,49.49,49.5,49.48,49.5,17700.0,36.9316,36.9391,36.9242,36.9391,17700.0
2014-10-24 12:00:00,49.49,49.5,49.49,49.5,3900.0,36.9316,36.9391,36.9316,36.9391,3900.0
2014-10-24 12:05:00,49.5,49.5,49.47,49.47,9100.0,36.9391,36.9391,36.9167,36.9167,9100.0
2014-10-24 12:10:00,49.48,49.51,49.47,49.51,11800.0,36.9242,36.9466,36.9167,36.9466,11800.0
2014-10-24 12:15:00,49.51,49.54,49.5,49.5,20100.0,36.9466,36.969,36.9391,36.9391,20100.0
2014-10-24 12:20:00,49.49,49.49,49.46,49.46,13600.0,36.9316,36.9316,36.9093,36.9093,13600.0
2014-10-24 12:25:00,49.47,49.47,49.44,49.44,6000.0,36.9167,36.9167,36.8943,36.8943,6000.0
2014-10-24 12:30:00,49.44,49.45,49.4,49.45,11400.0,36.8943,36.9018,36.8645,36.9018,11400.0
2014-10-24 12:35:00,49.44,49.45,49.39,49.39,21400.0,36.8943,36.9018,36.857,36.857,21400.0
2014-10-24 12:40:00,49.41,49.41,49.39,49.41,7200.0,36.872,36.872,36.857,36.872,7200.0
2014-10-24 12:45:00,49.41,49.43,49.4,49.43,32800.0,36.872,36.8869,36.8645,36.8869,32800.0
2014-10-24 12:50:00,49.42,49.42,49.33,49.34,35500.0,36.8794,36.8794,36.8123,36.8197,35500.0
2014-10-24 12:55:00,49.34,49.37,49.34,49.36,17800.0,36.8197,36.8421,36.8197,36.8346,17800.0
2014-10-24 13:00:00,49.36,49.39,49.32,49.32,16900.0,36.8346,36.857,36.8048,36.8048,16900.0
2014-10-24 13:05:00,49.32,49.34,49.31,49.32,19100.0,36.8048,36.8197,36.7973,36.8048,19100.0
2014-10-24 13:10:00,49.33,49.37,49.3,49.3,17900.0,36.8123,36.8421,36.7899,36.7899,17900.0
2014-10-24 13:15:00,49.31,49.33,49.29,49.3,19400.0,36.7973,36.8123,36.7824,36.7899,19400.0
2014-10-24 13:20:00,49.3,49.31,49.29,49.3,4000.0,36.7899,36.7973,36.7824,36.7899,4000.0
2014-10-24 13:25:00,49.3,49.34,49.3,49.33,6100.0,36.7899,36.8197,36.7899,36.8123,6100.0
2014-10-24 13:30:00,49.34,49.38,49.33,49.38,16100.0,36.8197,36.8496,36.8123,36.8496,16100.0
2014-10-24 13:35:00,49.37,49.41,49.37,49.4,9500.0,36.8421,36.872,36.8421,36.8645,9500.0
2014-10-24 13:40:00,49.39,49.4,49.37,49.38,4900.0,36.857,36.8645,36.8421,36.8496,4900.0
2014-10-24 13:45:00,49.38,49.41,49.38,49.4,4000.0,36.8496,36.872,36.8496,36.8645,4000.0
2014-10-24 13:50:00,49.4,49.43,49.39,49.42,4600.0,36.8645,36.8869,36.857,36.8794,4600.0
2014-10-24 13:55:00,49.42,49.42,49.4,49.41,3300.0,36.8794,36.8794,36.8645,36.872,3300.0
2014-10-24 14:00:00,49.41,49.42,49.38,49.39,12000.0,36.872,36.8794,36.8496,36.857,12000.0
2014-10-24 14:05:00,49.38,49.41,49.38,49.41,6800.0,36.8496,36.872,36.8496,36.872,6800.0
2014-10-24 14:10:00,49.41,49.42,49.39,49.4,13700.0,36.872,36.8794,36.857,36.8645,13700.0
2014-10-24 14:15:00,49.39,49.41,49.38,49.38,8200.0,36.857,36.872,36.8496,36.8496,8200.0
2014-10-24 14:20:00,49.38,49.38,49.33,49.35,15500.0,36.8496,36.8496,36.8123,36.8272,15500.0
2014-10-24 14:25:00,49.36,49.39,49.35,49.35,68200.0,36.8346,36.857,36.8272,36.8272,68200.0
2014-10-24 14:30:00,49.35,49.35,49.31,49.31,9100.0,36.8272,36.8272,36.7973,36.7973,9100.0
2014-10-24 14:35:00,49.31,49.31,49.28,49.29,13900.0,36.7973,36.7973,36.7749,36.7824,13900.0
2014-10-24 14:40:00,49.3,49.32,49.3,49.31,14200.0,36.7899,36.8048,36.7899,36.7973,14200.0
2014-10-24 14:45:00,49.31,49.32,49.29,49.32,6300.0,36.7973,36.8048,36.7824,36.8048,6300.0
2014-10-24 14:50:00,49.32,49.33,49.3,49.3,13000.0,36.8048,36.8123,36.7899,36.7899,13000.0
2014-10-24 14:55:00,49.29,49.32,49.27,49.32,113100.0,36.7824,36.8048,36.7675,36.8048,113100.0
2014-10-24 15:00:00,49.32,49.36,49.31,49.34,17900.0,36.8048,36.8346,36.7973,36.8197,17900.0
2014-10-24 15:05:00,49.34,49.36,49.34,49.36,10200.0,36.8197,36.8346,36.8197,36.8346,10200.0
2014-10-24 15:10:00,49.37,49.37,49.32,49.33,7100.0,36.8421,36.8421,36.8048,36.8123,7100.0
2014-10-24 15:15:00,49.32,49.34,49.31,49.34,8000.0,36.8048,36.8197,36.7973,36.8197,8000.0
2014-10-24 15:20:00,49.34,49.36,49.33,49.34,28000.0,36.8197,36.8346,36.8123,36.8197,28000.0
2014-10-24 15:25:00,49.36,49.38,49.34,49.36,11400.0,36.8346,36.8496,36.8197,36.8346,11400.0
2014-10-24 15:30:00,49.36,49.37,49.34,49.36,45400.0,36.8346,36.8421,36.8197,36.8346,45400.0
2014-10-24 15:35:00,49.35,49.36,49.35,49.35,13600.0,36.8272,36.8346,36.8272,36.8272,13600.0
2014-10-24 15:40:00,49.35,49.39,49.35,49.39,16600.0,36.8272,36.857,36.8272,36.857,16600.0
2014-10-24 15:45:00,49.39,49.42,49.38,49.39,16400.0,36.857,36.8794,36.8496,36.857,16400.0
2014-10-24 15:50:00,49.41,49.41,49.37,49.37,15700.0,36.872,36.872,36.8421,36.8421,15700.0
2014-10-24 15:55:00,49.37,49.39,49.36,49.39,35900.0,36.8421,36.857,36.8346,36.857,35900.0
2014-10-27 09:30:00,48.6,48.6,48.53,48.58,41400.0,36.2675,36.2675,36.2153,36.2526,41400.0
2014-10-27 09:35:00,48.57,48.59,48.54,48.59,14700.0,36.2451,36.26,36.2227,36.26,14700.0
2014-10-27 09:40:00,48.59,48.63,48.57,48.62,29100.0,36.26,36.2899,36.2451,36.2824,29100.0
2014-10-27 09:45:00,48.61,48.61,48.56,48.57,10200.0,36.275,36.275,36.2376,36.2451,10200.0
2014-10-27 09:50:00,48.55,48.57,48.53,48.57,112600.0,36.2302,36.2451,36.2153,36.2451,112600.0
2014-10-27 09:55:00,48.56,48.58,48.56,48.58,9300.0,36.2376,36.2526,36.2376,36.2526,9300.0
2014-10-27 10:00:00,48.57,48.58,48.55,48.56,57500.0,36.2451,36.2526,36.2302,36.2376,57500.0
2014-10-27 10:05:00,48.56,48.63,48.56,48.63,14100.0,36.2376,36.2899,36.2376,36.2899,14100.0
2014-10-27 10:10:00,48.65,48.7,48.65,48.69,61600.0,36.3048,36.3421,36.3048,36.3347,61600.0
2014-10-27 10:15:00,48.7,48.71,48.7,48.7,4000.0,36.3421,36.3496,36.3421,36.3421,4000.0
2014-10-27 10:20:00,48.69,48.69,48.67,48.69,5800.0,36.3347,36.3347,36.3197,36.3347,5800.0
2014-10-27 10:25:00,48.7,48.7,48.64,48.66,6700.0,36.3421,36.3421,36.2973,36.3123,6700.0
2014-10-27 10:30:00,48.66,48.66,48.62,48.63,41200.0,36.3123,36.3123,36.2824,36.2899,41200.0
2014-10-27 10:35:00,48.63,48.63,48.6,48.62,7300.0,36.2899,36.2899,36.2675,36.2824,7300.0
2014-10-27 10:40:00,48.62,48.7,48.62,48.69,29200.0,36.2824,36.3421,36.2824,36.3347,29200.0
2014-10-27 10:45:00,48.7,48.7,48.68,48.69,2700.0,36.3421,36.3421,36.3272,36.3347,2700.0
2014-10-27 10:50:00,48.69,48.71,48.67,48.68,2000.0,36.3347,36.3496,36.3197,36.3272,2000.0
2014-10-27 10:55:00,48.68,48.71,48.66,48.71,30300.0,36.3272,36.3496,36.3123,36.3496,30300.0
2014-10-27 11:00:00,48.71,48.71,48.69,48.71,12500.0,36.3496,36.3496,36.3347,36.3496,12500.0
2014-10-27 11:05:00,48.71,48.75,48.71,48.75,8000.0,36.3496,36.3794,36.3496,36.3794,8000.0
2014-10-27 11:10:00,48.75,48.81,48.75,48.79,7600.0,36.3794,36.4242,36.3794,36.4093,7600.0
2014-10-27 11:15:00,48.78,48.79,48.74,48.74,4200.0,36.4018,36.4093,36.372,36.372,4200.0
2014-10-27 11:20:00,48.75,48.75,48.73,48.74,2400.0,36.3794,36.3794,36.3645,36.372,2400.0
2014-10-27 11:25:00,48.73,48.75,48.73,48.75,2200.0,36.3645,36.3794,36.3645,36.3794,2200.0
2014-10-27 11:30:00,48.76,48.77,48.73,48.74,2900.0,36.3869,36.3944,36.3645,36.372,2900.0
2014-10-27 11:35:00,48.73,48.73,48.69,48.69,1800.0,36.3645,36.3645,36.3347,36.3347,1800.0
2014-10-27 11:40:00,48.69,48.7,48.69,48.7,1700.0,36.3347,36.3421,36.3347,36.3421,1700.0
2014-10-27 11:45:00,48.7,48.71,48.69,48.7,1700.0,36.3421,36.3496,36.3347,36.3421,1700.0
2014-10-27 11:50:00,48.68,48.68,48.65,48.67,5000.0,36.3272,36.3272,36.3048,36.3197,5000.0
2014-10-27 11:55:00,48.68,48.7,48.68,48.68,37600.0,36.3272,36.3421,36.3272,36.3272,37600.0
2014-10-27 12:00:00,48.69,48.73,48.69,48.71,42800.0,36.3347,36.3645,36.3347,36.3496,42800.0
2014-10-27 12:05:00,48.72,48.77,48.72,48.75,34800.0,36.357,36.3944,36.357,36.3794,34800.0
2014-10-27 12:10:00,48.76,48.78,48.76,48.78,15100.0,36.3869,36.4018,36.3869,36.4018,15100.0
2014-10-27 12:15:00,48.78,48.78,48.74,48.75,15900.0,36.4018,36.4018,36.372,36.3794,15900.0
2014-10-27 12:20:00,48.77,48.77,48.73,48.74,13500.0,36.3944,36.3944,36.3645,36.372,13500.0
2014-10-27 12:25:00,48.74,48.76,48.72,48.75,17500.0,36.372,36.3869,36.357,36.3794,17500.0
2014-10-27 12:30:00,48.74,48.74,48.72,48.73,50700.0,36.372,36.372,36.357,36.3645,50700.0
2014-10-27 12:35:00,48.76,48.77,48.76,48.76,10000.0,36.3869,36.3944,36.3869,36.3869,10000.0
2014-10-27 12:40:00,48.75,48.78,48.75,48.77,8200.0,36.3794,36.4018,36.3794,36.3944,8200.0
2014-10-27 12:45:00,48.78,48.79,48.74,48.74,5800.0,36.4018,36.4093,36.372,36.372,5800.0
2014-10-27 12:50:00,48.75,48.77,48.75,48.77,15700.0,36.3794,36.3944,36.3794,36.3944,15700.0
2014-10-27 12:55:00,48.78,48.79,48.77,48.79,1900.0,36.4018,36.4093,36.3944,36.4093,1900.0
2014-10-27 13:00:00,48.79,48.84,48.78,48.83,55400.0,36.4093,36.4466,36.4018,36.4391,55400.0
2014-10-27 13:05:00,48.83,48.85,48.82,48.84,52500.0,36.4391,36.4541,36.4317,36.4466,52500.0
2014-10-27 13:10:00,48.83,48.88,48.83,48.86,53800.0,36.4391,36.4764,36.4391,36.4615,53800.0
2014-10-27 13:15:00,48.86,48.9,48.86,48.89,99300.0,36.4615,36.4914,36.4615,36.4839,99300.0
2014-10-27 13:20:00,48.88,48.92,48.88,48.88,24800.0,36.4764,36.5063,36.4764,36.4764,24800.0
2014-10-27 13:25:00,48.86,48.88,48.86,48.88,84400.0,36.4615,36.4764,36.4615,36.4764,84400.0
2014-10-27 13:30:00,48.88,48.9,48.88,48.88,8200.0,36.4764,36.4914,36.4764,36.4764,8200.0
2014-10-27 13:35:00,48.87,48.89,48.86,48.88,2800.0,36.469,36.4839,36.4615,36.4764,2800.0
2014-10-27 13:40:00,48.88,48.91,48.87,48.88,8900.0,36.4764,36.4988,36.469,36.4764,8900.0
2014-10-27 13:45:00,48.87,48.9,48.87,48.89,78300.0,36.469,36.4914,36.469,36.4839,78300.0
2014-10-27 13:50:00,48.88,48.88,48.82,48.82,4600.0,36.4764,36.4764,36.4317,36.4317,4600.0
2014-10-27 13:55:00,48.82,48.86,48.82,48.86,400.0,36.4317,36.4615,36.4317,36.4615,400.0
2014-10-27 14:00:00,48.85,48.86,48.84,48.84,98200.0,36.4541,36.4615,36.4466,36.4466,98200.0
2014-10-27 14:05:00,48.85,48.87,48.83,48.83,12100.0,36.4541,36.469,36.4391,36.4391,12100.0
2014-10-27 14:10:00,48.84,48.85,48.83,48.85,4300.0,36.4466,36.4541,36.4391,36.4541,4300.0
2014-10-27 14:15:00,48.86,48.87,48.84,48.87,6000.0,36.4615,36.469,36.4466,36.469,6000.0
2014-10-27 14:20:00,48.87,48.88,48.87,48.88,30700.0,36.469,36.4764,36.469,36.4764,30700.0
2014-10-27 14:25:00,48.87,48.87,48.8,48.8,5200.0,36.469,36.469,36.4167,36.4167,5200.0
2014-10-27 14:30:00,48.8,48.8,48.77,48.8,11500.0,36.4167,36.4167,36.3944,36.4167,11500.0
2014-10-27 14:35:00,48.8,48.82,48.79,48.79,11100.0,36.4167,36.4317,36.4093,36.4093,11100.0
2014-10-27 14:40:00,48.8,48.8,48.79,48.79,4600.0,36.4167,36.4167,36.4093,36.4093,4600.0
2014-10-27 14:45:00,48.8,48.81,48.79,48.79,15900.0,36.4167,36.4242,36.4093,36.4093,15900.0
2014-10-27 14:50:00,48.81,48.82,48.78,48.78,23300.0,36.4242,36.4317,36.4018,36.4018,23300.0
2014-10-27 14:55:00,48.78,48.79,48.75,48.79,98700.0,36.4018,36.4093,36.3794,36.4093,98700.0
2014-10-27 15:00:00,48.79,48.8,48.78,48.8,6600.0,36.4093,36.4167,36.4018,36.4167,6600.0
2014-10-27 15:05:00,48.81,48.81,48.78,48.78,4800.0,36.4242,36.4242,36.4018,36.4018,4800.0
2014-10-27 15:10:00,48.78,48.8,48.77,48.78,9100.0,36.4018,36.4167,36.3944,36.4018,9100.0
2014-10-27 15:15:00,48.78,48.81,48.77,48.81,7500.0,36.4018,36.4242,36.3944,36.4242,7500.0
2014-10-27 15:20:00,48.8,48.81,48.79,48.8,27900.0,36.4167,36.4242,36.4093,36.4167,27900.0
2014-10-27 15:25:00,48.79,48.8,48.77,48.78,15900.0,36.4093,36.4167,36.3944,36.4018,15900.0
2014-10-27 15:30:00,48.78,48.8,48.77,48.8,33300.0,36.4018,36.4167,36.3944,36.4167,33300.0
2014-10-27 15:35:00,48.81,48.82,48.8,48.8,27400.0,36.4242,36.4317,36.4167,36.4167,27400.0
2014-10-27 15:40:00,48.8,48.86,48.8,48.85,75600.0,36.4167,36.4615,36.4167,36.4541,75600.0
2014-10-27 15:45:00,48.84,48.87,48.83,48.87,48800.0,36.4466,36.469,36.4391,36.469,48800.0
2014-10-27 15:50:00,48.87,48.89,48.85,48.89,98100.0,36.469,36.4839,36.4541,36.4839,98100.0
2014-10-27 15:55:00,48.89,48.93,48.89,48.91,312000.0,36.4839,36.5138,36.4839,36.4988,312000.0
2014-10-28 09:30:00,49.43,49.53,49.43,49.52,28800.0,36.8869,36.9615,36.8869,36.954,28800.0
2014-10-28 09:35:00,49.52,49.53,49.49,49.51,53000.0,36.954,36.9615,36.9316,36.9466,53000.0
2014-10-28 09:40:00,49.51,49.52,49.48,49.51,51000.0,36.9466,36.954,36.9242,36.9466,51000.0
2014-10-28 09:45:00,49.52,49.54,49.51,49.54,81800.0,36.954,36.969,36.9466,36.969,81800.0
2014-10-28 09:50:00,49.56,49.59,49.56,49.57,9500.0,36.9839,37.0063,36.9839,36.9913,9500.0
2014-10-28 09:55:00,49.57,49.57,49.53,49.53,6100.0,36.9913,36.9913,36.9615,36.9615,6100.0
2014-10-28 10:00:00,49.54,49.54,49.48,49.5,7400.0,36.969,36.969,36.9242,36.9391,7400.0
2014-10-28 10:05:00,49.51,49.52,49.48,49.48,16100.0,36.9466,36.954,36.9242,36.9242,16100.0
2014-10-28 10:10:00,49.49,49.51,49.49,49.5,9200.0,36.9316,36.9466,36.9316,36.9391,9200.0
2014-10-28 10:15:00,49.5,49.54,49.5,49.5,10400.0,36.9391,36.969,36.9391,36.9391,10400.0
2014-10-28 10:20:00,49.51,49.51,49.5,49.51,22500.0,36.9466,36.9466,36.9391,36.9466,22500.0
2014-10-28 10:25:00,49.5,49.52,49.49,49.52,9900.0,36.9391,36.954,36.9316,36.954,9900.0
2014-10-28 10:30:00,49.52,49.54,49.52,49.54,29400.0,36.954,36.969,36.954,36.969,29400.0
2014-10-28 10:35:00,49.54,49.58,49.54,49.58,5600.0,36.969,36.9988,36.969,36.9988,5600.0
2014-10-28 10:40:00,49.57,49.58,49.57,49.57,3000.0,36.9913,36.9988,36.9913,36.9913,3000.0
2014-10-28 10:45:00,49.58,49.58,49.55,49.55,3600.0,36.9988,36.9988,36.9764,36.9764,3600.0
2014-10-28 10:50:00,49.56,49.58,49.56,49.58,3200.0,36.9839,36.9988,36.9839,36.9988,3200.0
2014-10-28 10:55:00,49.59,49.6,49.59,49.59,1500.0,37.0063,37.0137,37.0063,37.0063,1500.0
2014-10-28 11:00:00,49.6,49.66,49.6,49.65,49500.0,37.0137,37.0585,37.0137,37.051,49500.0
2014-10-28 11:05:00,49.64,49.65,49.63,49.63,6200.0,37.0436,37.051,37.0361,37.0361,6200.0
2014-10-28 11:10:00,49.64,49.65,49.62,49.64,64700.0,37.0436,37.051,37.0287,37.0436,64700.0
2014-10-28 11:15:00,49.65,49.7,49.64,49.7,75200.0,37.051,37.0884,37.0436,37.0884,75200.0
2014-10-28 11:20:00,49.71,49.71,49.71,49.71,1400.0,37.0958,37.0958,37.0958,37.0958,1400.0
2014-10-28 11:25:00,49.72,49.72,49.71,49.71,20300.0,37.1033,37.1033,37.0958,37.0958,20300.0
2014-10-28 11:30:00,49.71,49.71,49.68,49.68,6600.0,37.0958,37.0958,37.0734,37.0734,6600.0
2014-10-28 11:35:00,49.68,49.68,49.67,49.68,13400.0,37.0734,37.0734,37.066,37.0734,13400.0
2014-10-28 11:40:00,49.68,49.69,49.67,49.67,66700.0,37.0734,37.0809,37.066,37.066,66700.0
2014-10-28 11:45:00,49.67,49.69,49.67,49.68,76300.0,37.066,37.0809,37.066,37.0734,76300.0
2014-10-28 11:50:00,49.68,49.68,49.67,49.68,12900.0,37.0734,37.0734,37.066,37.0734,12900.0
2014-10-28 11:55:00,49.67,49.7,49.67,49.7,49800.0,37.066,37.0884,37.066,37.0884,49800.0
2014-10-28 12:00:00,49.7,49.71,49.69,49.71,6500.0,37.0884,37.0958,37.0809,37.0958,6500.0
2014-10-28 12:05:00,49.72,49.72,49.7,49.71,15900.0,37.1033,37.1033,37.0884,37.0958,15900.0
2014-10-28 12:10:00,49.71,49.72,49.71,49.72,7900.0,37.0958,37.1033,37.0958,37.1033,7900.0
2014-10-28 12:15:00,49.71,49.71,49.71,49.71,9400.0,37.0958,37.0958,37.0958,37.0958,9400.0
2014-10-28 12:20:00,49.7,49.73,49.7,49.73,13000.0,37.0884,37.1107,37.0884,37.1107,13000.0
2014-10-28 12:25:00,49.73,49.74,49.72,49.73,17100.0,37.1107,37.1182,37.1033,37.1107,17100.0
2014-10-28 12:30:00,49.73,49.74,49.73,49.73,4200.0,37.1107,37.1182,37.1107,37.1107,4200.0
2014-10-28 12:35:00,49.73,49.73,49.7,49.71,89400.0,37.1107,37.1107,37.0884,37.0958,89400.0
2014-10-28 12:40:00,49.7,49.71,49.7,49.71,2800.0,37.0884,37.0958,37.0884,37.0958,2800.0
2014-10-28 12:45:00,49.69,49.69,49.66,49.68,5000.0,37.0809,37.0809,37.0585,37.0734,5000.0
2014-10-28 12:50:00,49.67,49.69,49.67,49.67,2300.0,37.066,37.0809,37.066,37.066,2300.0
2014-10-28 12:55:00,49.67,49.7,49.67,49.7,5400.0,37.066,37.0884,37.066,37.0884,5400.0
2014-10-28 13:00:00,49.7,49.7,49.67,49.68,9300.0,37.0884,37.0884,37.066,37.0734,9300.0
2014-10-28 13:05:00,49.68,49.68,49.66,49.67,2900.0,37.0734,37.0734,37.0585,37.066,2900.0
2014-10-28 13:10:00,49.67,49.68,49.65,49.67,8200.0,37.066,37.0734,37.051,37.066,8200.0
2014-10-28 13:15:00,49.67,49.67,49.66,49.67,3800.0,37.066,37.066,37.0585,37.066,3800.0
2014-10-28 13:20:00,49.66,49.68,49.66,49.66,3800.0,37.0585,37.0734,37.0585,37.0585,3800.0
2014-10-28 13:25:00,49.67,49.68,49.66,49.67,5900.0,37.066,37.0734,37.0585,37.066,5900.0
2014-10-28 13:30:00,49.67,49.68,49.66,49.67,9600.0,37.066,37.0734,37.0585,37.066,9600.0
2014-10-28 13:35:00,49.67,49.7,49.67,49.7,10000.0,37.066,37.0884,37.066,37.0884,10000.0
2014-10-28 13:40:00,49.7,49.74,49.69,49.73,22700.0,37.0884,37.1182,37.0809,37.1107,22700.0
2014-10-28 13:45:00,49.73,49.75,49.73,49.74,4800.0,37.1107,37.1257,37.1107,37.1182,4800.0
2014-10-28 13:50:00,49.74,49.75,49.74,49.75,7700.0,37.1182,37.1257,37.1182,37.1257,7700.0
2014-10-28 13:55:00,49.75,49.77,49.75,49.76,8300.0,37.1257,37.1406,37.1257,37.1331,8300.0
2014-10-28 14:00:00,49.77,49.79,49.76,49.79,62500.0,37.1406,37.1555,37.1331,37.1555,62500.0
2014-10-28 14:05:00,49.78,49.8,49.78,49.79,13800.0,37.1481,37.163,37.1481,37.1555,13800.0
2014-10-28 14:10:00,49.79,49.82,49.79,49.8,17000.0,37.1555,37.1779,37.1555,37.163,17000.0
2014-10-28 14:15:00,49.8,49.81,49.8,49.8,3200.0,37.163,37.1704,37.163,37.163,3200.0
2014-10-28 14:20:00,49.81,49.82,49.81,49.82,4400.0,37.1704,37.1779,37.1704,37.1779,4400.0
2014-10-28 14:25:00,49.82,49.86,49.82,49.86,8500.0,37.1779,37.2078,37.1779,37.2078,8500.0
2014-10-28 14:30:00,49.86,49.87,49.85,49.86,3900.0,37.2078,37.2152,37.2003,37.2078,3900.0
2014-10-28 14:35:00,49.86,49.86,49.84,49.85,8200.0,37.2078,37.2078,37.1928,37.2003,8200.0
2014-10-28 14:40:00,49.85,49.85,49.84,49.85,3500.0,37.2003,37.2003,37.1928,37.2003,3500.0
2014-10-28 14:45:00,49.85,49.85,49.81,49.81,4600.0,37.2003,37.2003,37.1704,37.1704,4600.0
2014-10-28 14:50:00,49.8,49.8,49.78,49.79,7700.0,37.163,37.163,37.1481,37.1555,7700.0
2014-10-28 14:55:00,49.78,49.78,49.76,49.76,4900.0,37.1481,37.1481,37.1331,37.1331,4900.0
2014-10-28 15:00:00,49.77,49.83,49.76,49.82,14200.0,37.1406,37.1854,37.1331,37.1779,14200.0
2014-10-28 15:05:00,49.83,49.84,49.82,49.82,12900.0,37.1854,37.1928,37.1779,37.1779,12900.0
2014-10-28 15:10:00,49.83,49.84,49.8,49.82,8500.0,37.1854,37.1928,37.163,37.1779,8500.0
2014-10-28 15:15:00,49.82,49.89,49.82,49.89,33200.0,37.1779,37.2301,37.1779,37.2301,33200.0
2014-10-28 15:20:00,49.88,49.89,49.88,49.88,12900.0,37.2227,37.2301,37.2227,37.2227,12900.0
2014-10-28 15:25:00,49.88,49.9,49.88,49.89,7500.0,37.2227,37.2376,37.2227,37.2301,7500.0
2014-10-28 15:30:00,49.89,49.91,49.88,49.89,26700.0,37.2301,37.2451,37.2227,37.2301,26700.0
2014-10-28 15:35:00,49.89,49.89,49.88,49.89,7800.0,37.2301,37.2301,37.2227,37.2301,7800.0
2014-10-28 15:40:00,49.88,49.88,49.86,49.86,39400.0,37.2227,37.2227,37.2078,37.2078,39400.0
2014-10-28 15:45:00,49.86,49.86,49.84,49.84,10800.0,37.2078,37.2078,37.1928,37.1928,10800.0
2014-10-28 15:50:00,49.84,49.85,49.82,49.84,70500.0,37.1928,37.2003,37.1779,37.1928,70500.0
2014-10-28 15:55:00,49.84,49.84,49.8,49.83,34700.0,37.1928,37.1928,37.163,37.1854,34700.0
2014-10-29 09:30:00,50.19,50.23,50.19,50.22,35600.0,37.454,37.4839,37.454,37.4764,35600.0
2014-10-29 09:35:00,50.22,50.25,50.19,50.23,33500.0,37.4764,37.4988,37.454,37.4839,33500.0
2014-10-29 09:40:00,50.24,50.27,50.24,50.27,67200.0,37.4913,37.5137,37.4913,37.5137,67200.0
2014-10-29 09:45:00,50.26,50.26,50.19,50.21,27700.0,37.5063,37.5063,37.454,37.4689,27700.0
2014-10-29 09:50:00,50.2,50.23,50.2,50.22,7100.0,37.4615,37.4839,37.4615,37.4764,7100.0
2014-10-29 09:55:00,50.23,50.26,50.22,50.25,18600.0,37.4839,37.5063,37.4764,37.4988,18600.0
2014-10-29 10:00:00,50.26,50.29,50.25,50.27,27200.0,37.5063,37.5286,37.4988,37.5137,27200.0
2014-10-29 10:05:00,50.27,50.27,50.24,50.24,11200.0,37.5137,37.5137,37.4913,37.4913,11200.0
2014-10-29 10:10:00,50.24,50.24,50.21,50.21,6800.0,37.4913,37.4913,37.4689,37.4689,6800.0
2014-10-29 10:15:00,50.22,50.27,50.22,50.24,9800.0,37.4764,37.5137,37.4764,37.4913,9800.0
2014-10-29 10:20:00,50.24,50.25,50.23,50.24,19600.0,37.4913,37.4988,37.4839,37.4913,19600.0
2014-10-29 10:25:00,50.25,50.25,50.22,50.24,142200.0,37.4988,37.4988,37.4764,37.4913,142200.0
2014-10-29 10:30:00,50.24,50.3,50.24,50.28,34000.0,37.4913,37.5361,37.4913,37.5212,34000.0
2014-10-29 10:35:00,50.29,50.29,50.26,50.27,17500.0,37.5286,37.5286,37.5063,37.5137,17500.0
2014-10-29 10:40:00,50.28,50.28,50.24,50.28,15700.0,37.5212,37.5212,37.4913,37.5212,15700.0
2014-10-29 10:45:00,50.29,50.29,50.24,50.24,36900.0,37.5286,37.5286,37.4913,37.4913,36900.0
2014-10-29 10:50:00,50.25,50.25,50.22,50.22,3200.0,37.4988,37.4988,37.4764,37.4764,3200.0
2014-10-29 10:55:00,50.22,50.23,50.21,50.22,16200.0,37.4764,37.4839,37.4689,37.4764,16200.0
2014-10-29 11:00:00,50.23,50.25,50.23,50.25,47000.0,37.4839,37.4988,37.4839,37.4988,47000.0
2014-10-29 11:05:00,50.25,50.28,50.25,50.27,37700.0,37.4988,37.5212,37.4988,37.5137,37700.0
2014-10-29 11:10:00,50.28,50.3,50.28,50.29,45000.0,37.5212,37.5361,37.5212,37.5286,45000.0
2014-10-29 11:15:00,50.29,50.29,50.27,50.28,39800.0,37.5286,37.5286,37.5137,37.5212,39800.0
2014-10-29 11:20:00,50.29,50.3,50.29,50.3,12700.0,37.5286,37.5361,37.5286,37.5361,12700.0
2014-10-29 11:25:00,50.3,50.32,50.3,50.3,35900.0,37.5361,37.551,37.5361,37.5361,35900.0
2014-10-29 11:30:00,50.3,50.3,50.26,50.26,8900.0,37.5361,37.5361,37.5063,37.5063,8900.0
2014-10-29 11:35:00,50.26,50.27,50.24,50.25,6700.0,37.5063,37.5137,37.4913,37.4988,6700.0
2014-10-29 11:40:00,50.24,50.28,50.24,50.28,9200.0,37.4913,37.5212,37.4913,37.5212,9200.0
2014-10-29 11:45:00,50.28,50.32,50.26,50.31,37900.0,37.5212,37.551,37.5063,37.5436,37900.0
2014-10-29 11:50:00,50.31,50.32,50.29,50.3,74600.0,37.5436,37.551,37.5286,37.5361,74600.0
2014-10-29 11:55:00,50.31,50.31,50.29,50.3,13100.0,37.5436,37.5436,37.5286,37.5361,13100.0
2014-10-29 12:00:00,50.3,50.3,50.26,50.28,49000.0,37.5361,37.5361,37.5063,37.5212,49000.0
2014-10-29 12:05:00,50.27,50.31,50.27,50.31,28300.0,37.5137,37.5436,37.5137,37.5436,28300.0
2014-10-29 12:10:00,50.32,50.32,50.29,50.29,35600.0,37.551,37.551,37.5286,37.5286,35600.0
2014-10-29 12:15:00,50.29,50.29,50.26,50.26,30500.0,37.5286,37.5286,37.5063,37.5063,30500.0
2014-10-29 12:20:00,50.25,50.28,50.25,50.27,70600.0,37.4988,37.5212,37.4988,37.5137,70600.0
2014-10-29 12:25:00,50.28,50.28,50.26,50.26,3100.0,37.5212,37.5212,37.5063,37.5063,3100.0
2014-10-29 12:30:00,50.24,50.25,50.23,50.23,10600.0,37.4913,37.4988,37.4839,37.4839,10600.0
2014-10-29 12:35:00,50.23,50.24,50.21,50.21,24400.0,37.4839,37.4913,37.4689,37.4689,24400.0
2014-10-29 12:40:00,50.21,50.22,50.2,50.22,17400.0,37.4689,37.4764,37.4615,37.4764,17400.0
2014-10-29 12:45:00,50.22,50.22,50.18,50.19,17600.0,37.4764,37.4764,37.4466,37.454,17600.0
2014-10-29 12:50:00,50.18,50.18,50.16,50.18,8300.0,37.4466,37.4466,37.4316,37.4466,8300.0
2014-10-29 12:55:00,50.18,50.2,50.18,50.19,6400.0,37.4466,37.4615,37.4466,37.454,6400.0
2014-10-29 13:00:00,50.19,50.19,50.18,50.18,2100.0,37.454,37.454,37.4466,37.4466,2100.0
2014-10-29 13:05:00,50.17,50.18,50.16,50.16,2500.0,37.4391,37.4466,37.4316,37.4316,2500.0
2014-10-29 13:10:00,50.16,50.18,50.16,50.16,5000.0,37.4316,37.4466,37.4316,37.4316,5000.0
2014-10-29 13:15:00,50.16,50.16,50.15,50.16,4600.0,37.4316,37.4316,37.4242,37.4316,4600.0
2014-10-29 13:20:00,50.15,50.16,50.15,50.16,1200.0,37.4242,37.4316,37.4242,37.4316,1200.0
2014-10-29 13:25:00,50.15,50.16,50.15,50.15,3000.0,37.4242,37.4316,37.4242,37.4242,3000.0
2014-10-29 13:30:00,50.14,50.15,50.13,50.14,2200.0,37.4167,37.4242,37.4092,37.4167,2200.0
2014-10-29 13:35:00,50.13,50.13,50.07,50.07,5500.0,37.4092,37.4092,37.3645,37.3645,5500.0
2014-10-29 13:40:00,50.07,50.08,50.04,50.06,13300.0,37.3645,37.3719,37.3421,37.357,13300.0
2014-10-29 13:45:00,50.06,50.12,50.04,50.11,12900.0,37.357,37.4018,37.3421,37.3943,12900.0
2014-10-29 13:50:00,50.1,50.12,50.09,50.12,2100.0,37.3869,37.4018,37.3794,37.4018,2100.0
2014-10-29 13:55:00,50.13,50.19,50.12,50.18,17800.0,37.4092,37.454,37.4018,37.4466,17800.0
2014-10-29 14:00:00,50.16,50.16,49.81,49.81,50700.0,37.4316,37.4316,37.1704,37.1704,50700.0
2014-10-29 14:05:00,49.81,49.81,49.65,49.74,29200.0,37.1704,37.1704,37.051,37.1182,29200.0
2014-10-29 14:10:00,49.73,49.83,49.73,49.78,21100.0,37.1107,37.1854,37.1107,37.1481,21100.0
2014-10-29 14:15:00,49.7,49.7,49.58,49.6,43800.0,37.0884,37.0884,36.9988,37.0137,43800.0
2014-10-29 14:20:00,49.62,49.75,49.62,49.74,13100.0,37.0287,37.1257,37.0287,37.1182,13100.0
2014-10-29 14:25:00,49.73,49.83,49.73,49.81,41600.0,37.1107,37.1854,37.1107,37.1704,41600.0
2014-10-29 14:30:00,49.81,49.83,49.68,49.75,10800.0,37.1704,37.1854,37.0734,37.1257,10800.0
2014-10-29 14:35:00,49.79,49.82,49.78,49.8,39300.0,37.1555,37.1779,37.1481,37.163,39300.0
2014-10-29 14:40:00,49.8,49.84,49.78,49.8,22200.0,37.163,37.1928,37.1481,37.163,22200.0
2014-10-29 14:45:00,49.8,49.81,49.71,49.73,49300.0,37.163,37.1704,37.0958,37.1107,49300.0
2014-10-29 14:50:00,49.74,49.74,49.69,49.73,7700.0,37.1182,37.1182,37.0809,37.1107,7700.0
2014-10-29 14:55:00,49.74,49.79,49.71,49.78,42500.0,37.1182,37.1555,37.0958,37.1481,42500.0
2014-10-29 15:00:00,49.78,49.81,49.74,49.74,24900.0,37.1481,37.1704,37.1182,37.1182,24900.0
2014-10-29 15:05:00,49.75,49.77,49.63,49.63,47300.0,37.1257,37.1406,37.0361,37.0361,47300.0
2014-10-29 15:10:00,49.63,49.64,49.56,49.62,26100.0,37.0361,37.0436,36.9839,37.0287,26100.0
2014-10-29 15:15:00,49.62,49.66,49.61,49.66,11400.0,37.0287,37.0585,37.0212,37.0585,11400.0
2014-10-29 15:20:00,49.67,49.67,49.61,49.63,4700.0,37.066,37.066,37.0212,37.0361,4700.0
2014-10-29 15:25:00,49.64,49.69,49.63,49.69,10400.0,37.0436,37.0809,37.0361,37.0809,10400.0
2014-10-29 15:30:00,49.69,49.79,49.69,49.75,32500.0,37.0809,37.1555,37.0809,37.1257,32500.0
2014-10-29 15:35:00,49.75,49.83,49.74,49.83,25500.0,37.1257,37.1854,37.1182,37.1854,25500.0
2014-10-29 15:40:00,49.82,49.85,49.81,49.83,18900.0,37.1779,37.2003,37.1704,37.1854,18900.0
2014-10-29 15:45:00,49.82,49.82,49.8,49.8,6500.0,37.1779,37.1779,37.163,37.163,6500.0
2014-10-29 15:50:00,49.8,49.82,49.8,49.8,16100.0,37.163,37.1779,37.163,37.163,16100.0
2014-10-29 15:55:00,49.79,49.82,49.75,49.78,30300.0,37.1555,37.1779,37.1257,37.1481,30300.0
2014-10-30 09:30:00,49.91,50.03,49.91,50.03,5500.0,37.2451,37.3346,37.2451,37.3346,5500.0
2014-10-30 09:35:00,50.02,50.05,50.0,50.03,61400.0,37.3272,37.3495,37.3122,37.3346,61400.0
2014-10-30 09:40:00,50.03,50.03,50.01,50.02,8500.0,37.3346,37.3346,37.3197,37.3272,8500.0
2014-10-30 09:45:00,50.0,50.02,49.98,50.02,4900.0,37.3122,37.3272,37.2973,37.3272,4900.0
2014-10-30 09:50:00,50.02,50.06,50.02,50.02,26700.0,37.3272,37.357,37.3272,37.3272,26700.0
2014-10-30 09:55:00,50.01,50.01,49.96,49.96,8700.0,37.3197,37.3197,37.2824,37.2824,8700.0
2014-10-30 10:00:00,49.95,49.98,49.93,49.97,141600.0,37.2749,37.2973,37.26,37.2898,141600.0
2014-10-30 10:05:00,49.98,50.07,49.98,50.05,24200.0,37.2973,37.3645,37.2973,37.3495,24200.0
2014-10-30 10:10:00,50.03,50.04,50.02,50.02,4600.0,37.3346,37.3421,37.3272,37.3272,4600.0
2014-10-30 10:15:00,50.03,50.08,50.0,50.06,54300.0,37.3346,37.3719,37.3122,37.357,54300.0
2014-10-30 10:20:00,50.08,50.08,50.04,50.08,23600.0,37.3719,37.3719,37.3421,37.3719,23600.0
2014-10-30 10:25:00,50.06,50.1,50.06,50.1,30700.0,37.357,37.3869,37.357,37.3869,30700.0
2014-10-30 10:30:00,50.1,50.13,50.08,50.1,34100.0,37.3869,37.4092,37.3719,37.3869,34100.0
2014-10-30 10:35:00,50.1,50.1,50.07,50.07,7200.0,37.3869,37.3869,37.3645,37.3645,7200.0
2014-10-30 10:40:00,50.08,50.08,50.05,50.07,4000.0,37.3719,37.3719,37.3495,37.3645,4000.0
2014-10-30 10:45:00,50.09,50.1,50.04,50.04,40500.0,37.3794,37.3869,37.3421,37.3421,40500.0
2014-10-30 10:50:00,50.06,50.08,50.05,50.08,6700.0,37.357,37.3719,37.3495,37.3719,6700.0
2014-10-30 10:55:00,50.08,50.13,50.07,50.13,257200.0,37.3719,37.4092,37.3645,37.4092,257200.0
2014-10-30 11:00:00,50.14,50.17,50.13,50.14,32100.0,37.4167,37.4391,37.4092,37.4167,32100.0
2014-10-30 11:05:00,50.12,50.12,50.1,50.11,2600.0,37.4018,37.4018,37.3869,37.3943,2600.0
2014-10-30 11:10:00,50.14,50.14,50.09,50.09,6900.0,37.4167,37.4167,37.3794,37.3794,6900.0
2014-10-30 11:15:00,50.1,50.1,50.06,50.09,25700.0,37.3869,37.3869,37.357,37.3794,25700.0
2014-10-30 11:20:00,50.09,50.09,50.06,50.06,12600.0,37.3794,37.3794,37.357,37.357,12600.0
2014-10-30 11:25:00,50.07,50.07,50.06,50.07,1600.0,37.3645,37.3645,37.357,37.3645,1600.0
2014-10-30 11:30:00,50.09,50.09,50.05,50.05,2600.0,37.3794,37.3794,37.3495,37.3495,2600.0
2014-10-30 11:35:00,50.08,50.11,50.08,50.09,3700.0,37.3719,37.3943,37.3719,37.3794,3700.0
2014-10-30 11:40:00,50.08,50.12,50.08,50.12,5100.0,37.3719,37.4018,37.3719,37.4018,5100.0
2014-10-30 11:45:00,50.14,50.17,50.13,50.13,11800.0,37.4167,37.4391,37.4092,37.4092,11800.0
2014-10-30 11:50:00,50.13,50.13,50.12,50.13,5100.0,37.4092,37.4092,37.4018,37.4092,5100.0
2014-10-30 11:55:00,50.13,50.18,50.13,50.17,9300.0,37.4092,37.4466,37.4092,37.4391,9300.0
2014-10-30 12:00:00,50.18,50.19,50.16,50.17,2500.0,37.4466,37.454,37.4316,37.4391,2500.0
2014-10-30 12:05:00,50.17,50.19,50.16,50.19,5900.0,37.4391,37.454,37.4316,37.454,5900.0
2014-10-30 12:10:00,50.19,50.19,50.17,50.17,4800.0,37.454,37.454,37.4391,37.4391,4800.0
2014-10-30 12:15:00,50.18,50.2,50.17,50.2,26100.0,37.4466,37.4615,37.4391,37.4615,26100.0
2014-10-30 12:20:00,50.19,50.21,50.19,50.2,15500.0,37.454,37.4689,37.454,37.4615,15500.0
2014-10-30 12:25:00,50.2,50.21,50.19,50.19,3100.0,37.4615,37.4689,37.454,37.454,3100.0
2014-10-30 12:30:00,50.2,50.21,50.2,50.21,2900.0,37.4615,37.4689,37.4615,37.4689,2900.0
2014-10-30 12:35:00,50.22,50.23,50.2,50.2,1700.0,37.4764,37.4839,37.4615,37.4615,1700.0
2014-10-30 12:40:00,50.2,50.2,50.19,50.2,3300.0,37.4615,37.4615,37.454,37.4615,3300.0
2014-10-30 12:45:00,50.19,50.2,50.18,50.19,4600.0,37.454,37.4615,37.4466,37.454,4600.0
2014-10-30 12:50:00,50.18,50.19,50.17,50.17,8900.0,37.4466,37.454,37.4391,37.4391,8900.0
2014-10-30 12:55:00,50.16,50.16,50.15,50.16,4500.0,37.4316,37.4316,37.4242,37.4316,4500.0
2014-10-30 13:00:00,50.15,50.18,50.14,50.17,15400.0,37.4242,37.4466,37.4167,37.4391,15400.0
2014-10-30 13:05:00,50.17,50.2,50.17,50.19,14700.0,37.4391,37.4615,37.4391,37.454,14700.0
2014-10-30 13:10:00,50.2,50.2,50.18,50.19,56700.0,37.4615,37.4615,37.4466,37.454,56700.0
2014-10-30 13:15:00,50.2,50.26,50.19,50.26,17000.0,37.4615,37.5063,37.454,37.5063,17000.0
2014-10-30 13:20:00,50.26,50.31,50.24,50.31,11200.0,37.5063,37.5436,37.4913,37.5436,11200.0
2014-10-30 13:25:00,50.34,50.35,50.33,50.33,3900.0,37.566,37.5734,37.5585,37.5585,3900.0
2014-10-30 13:30:00,50.33,50.33,50.31,50.31,1900.0,37.5585,37.5585,37.5436,37.5436,1900.0
2014-10-30 13:35:00,50.32,50.32,50.29,50.32,9900.0,37.551,37.551,37.5286,37.551,9900.0
2014-10-30 13:40:00,50.33,50.33,50.32,50.33,3000.0,37.5585,37.5585,37.551,37.5585,3000.0
2014-10-30 13:45:00,50.3,50.35,50.3,50.35,11500.0,37.5361,37.5734,37.5361,37.5734,11500.0
2014-10-30 13:50:00,50.35,50.38,50.35,50.38,6200.0,37.5734,37.5958,37.5734,37.5958,6200.0
2014-10-30 13:55:00,50.38,50.41,50.38,50.38,7000.0,37.5958,37.6182,37.5958,37.5958,7000.0
2014-10-30 14:00:00,50.38,50.4,50.38,50.38,26300.0,37.5958,37.6107,37.5958,37.5958,26300.0
2014-10-30 14:05:00,50.39,50.42,50.39,50.4,4700.0,37.6033,37.6257,37.6033,37.6107,4700.0
2014-10-30 14:10:00,50.4,50.42,50.39,50.4,12100.0,37.6107,37.6257,37.6033,37.6107,12100.0
2014-10-30 14:15:00,50.4,50.41,50.36,50.36,14300.0,37.6107,37.6182,37.5809,37.5809,14300.0
2014-10-30 14:20:00,50.36,50.36,50.34,50.35,4300.0,37.5809,37.5809,37.566,37.5734,4300.0
2014-10-30 14:25:00,50.34,50.34,50.27,50.28,45200.0,37.566,37.566,37.5137,37.5212,45200.0
2014-10-30 14:30:00,50.28,50.29,50.27,50.27,12900.0,37.5212,37.5286,37.5137,37.5137,12900.0
2014-10-30 14:35:00,50.28,50.29,50.28,50.28,4100.0,37.5212,37.5286,37.5212,37.5212,4100.0
2014-10-30 14:40:00,50.29,50.35,50.28,50.34,10500.0,37.5286,37.5734,37.5212,37.566,10500.0
2014-10-30 14:45:00,50.34,50.35,50.27,50.27,38400.0,37.566,37.5734,37.5137,37.5137,38400.0
2014-10-30 14:50:00,50.27,50.28,50.24,50.24,15400.0,37.5137,37.5212,37.4913,37.4913,15400.0
2014-10-30 14:55:00,50.24,50.24,50.17,50.2,23800.0,37.4913,37.4913,37.4391,37.4615,23800.0
2014-10-30 15:00:00,50.21,50.23,50.19,50.2,22100.0,37.4689,37.4839,37.454,37.4615,22100.0
2014-10-30 15:05:00,50.2,50.2,50.18,50.19,17900.0,37.4615,37.4615,37.4466,37.454,17900.0
2014-10-30 15:10:00,50.18,50.22,50.17,50.21,22400.0,37.4466,37.4764,37.4391,37.4689,22400.0
2014-10-30 15:15:00,50.21,50.23,50.2,50.23,16900.0,37.4689,37.4839,37.4615,37.4839,16900.0
2014-10-30 15:20:00,50.23,50.23,50.2,50.21,14900.0,37.4839,37.4839,37.4615,37.4689,14900.0
2014-10-30 15:25:00,50.21,50.21,50.18,50.2,38500.0,37.4689,37.4689,37.4466,37.4615,38500.0
2014-10-30 15:30:00,50.22,50.26,50.2,50.25,27400.0,37.4764,37.5063,37.4615,37.4988,27400.0
2014-10-30 15:35:00,50.24,50.24,50.22,50.22,22800.0,37.4913,37.4913,37.4764,37.4764,22800.0
2014-10-30 15:40:00,50.22,50.23,50.21,50.22,21200.0,37.4764,37.4839,37.4689,37.4764,21200.0
2014-10-30 15:45:00,50.22,50.26,50.22,50.25,39200.0,37.4764,37.5063,37.4764,37.4988,39200.0
2014-10-30 15:50:00,50.25,50.27,50.25,50.25,22300.0,37.4988,37.5137,37.4988,37.4988,22300.0
2014-10-30 15:55:00,50.25,50.3,50.24,50.27,63200.0,37.4988,37.5361,37.4913,37.5137,63200.0
2014-10-31 09:30:00,50.43,50.44,50.33,50.34,43200.0,37.6331,37.6406,37.5585,37.566,43200.0
2014-10-31 09:35:00,50.34,50.36,50.31,50.34,19900.0,37.566,37.5809,37.5436,37.566,19900.0
2014-10-31 09:40:00,50.35,50.38,50.33,50.38,23100.0,37.5734,37.5958,37.5585,37.5958,23100.0
2014-10-31 09:45:00,50.38,50.41,50.34,50.4,27100.0,37.5958,37.6182,37.566,37.6107,27100.0
2014-10-31 09:50:00,50.41,50.43,50.39,50.43,14300.0,37.6182,37.6331,37.6033,37.6331,14300.0
2014-10-31 09:55:00,50.43,50.44,50.41,50.41,16600.0,37.6331,37.6406,37.6182,37.6182,16600.0
2014-10-31 10:00:00,50.42,50.46,50.42,50.44,11000.0,37.6257,37.6555,37.6257,37.6406,11000.0
2014-10-31 10:05:00,50.44,50.47,50.43,50.46,8400.0,37.6406,37.663,37.6331,37.6555,8400.0
2014-10-31 10:10:00,50.45,50.53,50.44,50.52,61800.0,37.648,37.7077,37.6406,37.7003,61800.0
2014-10-31 10:15:00,50.53,50.56,50.52,50.56,10000.0,37.7077,37.7301,37.7003,37.7301,10000.0
2014-10-31 10:20:00,50.57,50.57,50.53,50.56,82500.0,37.7376,37.7376,37.7077,37.7301,82500.0
2014-10-31 10:25:00,50.56,50.57,50.55,50.56,54700.0,37.7301,37.7376,37.7227,37.7301,54700.0
2014-10-31 10:30:00,50.57,50.57,50.53,50.53,59500.0,37.7376,37.7376,37.7077,37.7077,59500.0
2014-10-31 10:35:00,50.52,50.55,50.52,50.53,4500.0,37.7003,37.7227,37.7003,37.7077,4500.0
2014-10-31 10:40:00,50.51,50.51,50.49,50.5,11900.0,37.6928,37.6928,37.6779,37.6854,11900.0
2014-10-31 10:45:00,50.51,50.54,50.5,50.53,14000.0,37.6928,37.7152,37.6854,37.7077,14000.0
2014-10-31 10:50:00,50.52,50.55,50.52,50.53,15900.0,37.7003,37.7227,37.7003,37.7077,15900.0
2014-10-31 10:55:00,50.54,50.58,50.54,50.58,48300.0,37.7152,37.7451,37.7152,37.7451,48300.0
2014-10-31 11:00:00,50.58,50.58,50.55,50.57,16100.0,37.7451,37.7451,37.7227,37.7376,16100.0
2014-10-31 11:05:00,50.57,50.59,50.57,50.57,9800.0,37.7376,37.7525,37.7376,37.7376,9800.0
2014-10-31 11:10:00,50.56,50.58,50.55,50.55,9200.0,37.7301,37.7451,37.7227,37.7227,9200.0
2014-10-31 11:15:00,50.56,50.57,50.55,50.57,4900.0,37.7301,37.7376,37.7227,37.7376,4900.0
2014-10-31 11:20:00,50.57,50.58,50.56,50.56,2200.0,37.7376,37.7451,37.7301,37.7301,2200.0
2014-10-31 11:25:00,50.57,50.57,50.55,50.57,6300.0,37.7376,37.7376,37.7227,37.7376,6300.0
2014-10-31 11:30:00,50.57,50.57,50.55,50.55,3200.0,37.7376,37.7376,37.7227,37.7227,3200.0
2014-10-31 11:35:00,50.56,50.56,50.55,50.55,2500.0,37.7301,37.7301,37.7227,37.7227,2500.0
2014-10-31 11:40:00,50.55,50.55,50.53,50.55,5400.0,37.7227,37.7227,37.7077,37.7227,5400.0
2014-10-31 11:45:00,50.55,50.55,50.51,50.51,4200.0,37.7227,37.7227,37.6928,37.6928,4200.0
2014-10-31 11:50:00,50.5,50.5,50.48,50.48,2600.0,37.6854,37.6854,37.6704,37.6704,2600.0
2014-10-31 11:55:00,50.48,50.5,50.48,50.49,3100.0,37.6704,37.6854,37.6704,37.6779,3100.0
2014-10-31 12:00:00,50.49,50.49,50.44,50.44,13500.0,37.6779,37.6779,37.6406,37.6406,13500.0
2014-10-31 12:05:00,50.43,50.47,50.43,50.44,49900.0,37.6331,37.663,37.6331,37.6406,49900.0
2014-10-31 12:10:00,50.45,50.45,50.41,50.42,3900.0,37.648,37.648,37.6182,37.6257,3900.0
2014-10-31 12:15:00,50.42,50.43,50.39,50.39,10000.0,37.6257,37.6331,37.6033,37.6033,10000.0
2014-10-31 12:20:00,50.38,50.38,50.34,50.34,2700.0,37.5958,37.5958,37.566,37.566,2700.0
2014-10-31 12:25:00,50.34,50.38,50.34,50.37,8400.0,37.566,37.5958,37.566,37.5883,8400.0
2014-10-31 12:30:00,50.36,50.36,50.33,50.36,5100.0,37.5809,37.5809,37.5585,37.5809,5100.0
2014-10-31 12:35:00,50.36,50.38,50.35,50.36,3400.0,37.5809,37.5958,37.5734,37.5809,3400.0
2014-10-31 12:40:00,50.36,50.37,50.36,50.37,4400.0,37.5809,37.5883,37.5809,37.5883,4400.0
2014-10-31 12:45:00,50.37,50.39,50.37,50.39,2800.0,37.5883,37.6033,37.5883,37.6033,2800.0
2014-10-31 12:50:00,50.4,50.41,50.37,50.37,21100.0,37.6107,37.6182,37.5883,37.5883,21100.0
2014-10-31 12:55:00,50.39,50.4,50.37,50.4,6900.0,37.6033,37.6107,37.5883,37.6107,6900.0
2014-10-31 13:00:00,50.41,50.43,50.4,50.41,3800.0,37.6182,37.6331,37.6107,37.6182,3800.0
2014-10-31 13:05:00,50.41,50.42,50.4,50.42,5400.0,37.6182,37.6257,37.6107,37.6257,5400.0
2014-10-31 13:10:00,50.42,50.45,50.42,50.43,7600.0,37.6257,37.648,37.6257,37.6331,7600.0
2014-10-31 13:15:00,50.44,50.46,50.44,50.46,17100.0,37.6406,37.6555,37.6406,37.6555,17100.0
2014-10-31 13:20:00,50.47,50.49,50.46,50.48,2900.0,37.663,37.6779,37.6555,37.6704,2900.0
2014-10-31 13:25:00,50.47,50.49,50.46,50.48,5100.0,37.663,37.6779,37.6555,37.6704,5100.0
2014-10-31 13:30:00,50.48,50.49,50.45,50.45,5200.0,37.6704,37.6779,37.648,37.648,5200.0
2014-10-31 13:35:00,50.46,50.46,50.45,50.45,38800.0,37.6555,37.6555,37.648,37.648,38800.0
2014-10-31 13:40:00,50.45,50.46,50.45,50.45,6200.0,37.648,37.6555,37.648,37.648,6200.0
2014-10-31 13:45:00,50.45,50.46,50.44,50.44,3600.0,37.648,37.6555,37.6406,37.6406,3600.0
2014-10-31 13:50:00,50.43,50.45,50.41,50.42,17300.0,37.6331,37.648,37.6182,37.6257,17300.0
2014-10-31 13:55:00,50.42,50.43,50.42,50.42,9000.0,37.6257,37.6331,37.6257,37.6257,9000.0
2014-10-31 14:00:00,50.43,50.43,50.42,50.43,3700.0,37.6331,37.6331,37.6257,37.6331,3700.0
2014-10-31 14:05:00,50.43,50.46,50.43,50.45,10700.0,37.6331,37.6555,37.6331,37.648,10700.0
2014-10-31 14:10:00,50.44,50.46,50.44,50.46,2700.0,37.6406,37.6555,37.6406,37.6555,2700.0
2014-10-31 14:15:00,50.46,50.47,50.46,50.47,2400.0,37.6555,37.663,37.6555,37.663,2400.0
2014-10-31 14:20:00,50.46,50.47,50.44,50.47,18600.0,37.6555,37.663,37.6406,37.663,18600.0
2014-10-31 14:25:00,50.47,50.48,50.45,50.45,18700.0,37.663,37.6704,37.648,37.648,18700.0
2014-10-31 14:30:00,50.45,50.45,50.43,50.44,7100.0,37.648,37.648,37.6331,37.6406,7100.0
2014-10-31 14:35:00,50.44,50.45,50.43,50.45,6300.0,37.6406,37.648,37.6331,37.648,6300.0
2014-10-31 14:40:00,50.45,50.45,50.44,50.44,7100.0,37.648,37.648,37.6406,37.6406,7100.0
2014-10-31 14:45:00,50.43,50.43,50.36,50.38,123900.0,37.6331,37.6331,37.5809,37.5958,123900.0
2014-10-31 14:50:00,50.38,50.39,50.37,50.39,7400.0,37.5958,37.6033,37.5883,37.6033,7400.0
2014-10-31 14:55:00,50.38,50.42,50.38,50.42,8900.0,37.5958,37.6257,37.5958,37.6257,8900.0
2014-10-31 15:00:00,50.42,50.43,50.4,50.41,15900.0,37.6257,37.6331,37.6107,37.6182,15900.0
2014-10-31 15:05:00,50.41,50.43,50.41,50.42,6300.0,37.6182,37.6331,37.6182,37.6257,6300.0
2014-10-31 15:10:00,50.42,50.43,50.39,50.41,36100.0,37.6257,37.6331,37.6033,37.6182,36100.0
2014-10-31 15:15:00,50.4,50.41,50.39,50.39,4500.0,37.6107,37.6182,37.6033,37.6033,4500.0
2014-10-31 15:20:00,50.4,50.4,50.38,50.4,8900.0,37.6107,37.6107,37.5958,37.6107,8900.0
2014-10-31 15:25:00,50.41,50.44,50.41,50.42,8400.0,37.6182,37.6406,37.6182,37.6257,8400.0
2014-10-31 15:30:00,50.43,50.44,50.39,50.39,8800.0,37.6331,37.6406,37.6033,37.6033,8800.0
2014-10-31 15:35:00,50.4,50.4,50.36,50.36,41400.0,37.6107,37.6107,37.5809,37.5809,41400.0
2014-10-31 15:40:00,50.37,50.4,50.37,50.39,9200.0,37.5883,37.6107,37.5883,37.6033,9200.0
2014-10-31 15:45:00,50.4,50.46,50.4,50.46,15200.0,37.6107,37.6555,37.6107,37.6555,15200.0
2014-10-31 15:50:00,50.46,50.47,50.43,50.43,19100.0,37.6555,37.663,37.6331,37.6331,19100.0
2014-10-31 15:55:00,50.44,50.47,50.42,50.46,24300.0,37.6406,37.663,37.6257,37.6555,24300.0
2014-11-03 09:30:00,50.34,50.43,50.26,50.27,32700.0,37.566,37.6331,37.5063,37.5137,32700.0
2014-11-03 09:35:00,50.27,50.28,50.2,50.22,33300.0,37.5137,37.5212,37.4615,37.4764,33300.0
2014-11-03 09:40:00,50.2,50.24,50.2,50.23,900.0,37.4615,37.4913,37.4615,37.4839,900.0
2014-11-03 09:45:00,50.22,50.24,50.17,50.17,10000.0,37.4764,37.4913,37.4391,37.4391,10000.0
2014-11-03 09:50:00,50.17,50.21,50.16,50.21,9400.0,37.4391,37.4689,37.4316,37.4689,9400.0
2014-11-03 09:55:00,50.2,50.23,50.2,50.23,9400.0,37.4615,37.4839,37.4615,37.4839,9400.0
2014-11-03 10:00:00,50.22,50.24,50.21,50.22,2400.0,37.4764,37.4913,37.4689,37.4764,2400.0
2014-11-03 10:05:00,50.18,50.18,50.12,50.12,29700.0,37.4466,37.4466,37.4018,37.4018,29700.0
2014-11-03 10:10:00,50.12,50.14,50.11,50.14,28100.0,37.4018,37.4167,37.3943,37.4167,28100.0
2014-11-03 10:15:00,50.14,50.14,50.12,50.13,29400.0,37.4167,37.4167,37.4018,37.4092,29400.0
2014-11-03 10:20:00,50.12,50.12,50.07,50.07,18500.0,37.4018,37.4018,37.3645,37.3645,18500.0
2014-11-03 10:25:00,50.07,50.1,50.06,50.1,10700.0,37.3645,37.3869,37.357,37.3869,10700.0
2014-11-03 10:30:00,50.11,50.13,50.07,50.13,6300.0,37.3943,37.4092,37.3645,37.4092,6300.0
2014-11-03 10:35:00,50.14,50.17,50.13,50.15,3600.0,37.4167,37.4391,37.4092,37.4242,3600.0
2014-11-03 10:40:00,50.14,50.14,50.13,50.14,3000.0,37.4167,37.4167,37.4092,37.4167,3000.0
2014-11-03 10:45:00,50.12,50.13,50.08,50.08,34600.0,37.4018,37.4092,37.3719,37.3719,34600.0
2014-11-03 10:50:00,50.08,50.12,50.08,50.11,11400.0,37.3719,37.4018,37.3719,37.3943,11400.0
2014-11-03 10:55:00,50.1,50.16,50.1,50.14,98600.0,37.3869,37.4316,37.3869,37.4167,98600.0
2014-11-03 11:00:00,50.14,50.14,50.1,50.1,7000.0,37.4167,37.4167,37.3869,37.3869,7000.0
2014-11-03 11:05:00,50.11,50.12,50.06,50.06,14500.0,37.3943,37.4018,37.357,37.357,14500.0
2014-11-03 11:10:00,50.08,50.08,50.03,50.04,4800.0,37.3719,37.3719,37.3346,37.3421,4800.0
2014-11-03 11:15:00,50.03,50.05,50.01,50.02,15700.0,37.3346,37.3495,37.3197,37.3272,15700.0
2014-11-03 11:20:00,50.02,50.03,50.02,50.02,16200.0,37.3272,37.3346,37.3272,37.3272,16200.0
2014-11-03 11:25:00,50.01,50.03,50.0,50.02,7000.0,37.3197,37.3346,37.3122,37.3272,7000.0
2014-11-03 11:30:00,50.04,50.06,50.03,50.05,8800.0,37.3421,37.357,37.3346,37.3495,8800.0
2014-11-03 11:35:00,50.05,50.05,50.04,50.05,1300.0,37.3495,37.3495,37.3421,37.3495,1300.0
2014-11-03 11:40:00,50.05,50.08,50.05,50.08,6600.0,37.3495,37.3719,37.3495,37.3719,6600.0
2014-11-03 11:45:00,50.09,50.09,50.08,50.09,11400.0,37.3794,37.3794,37.3719,37.3794,11400.0
2014-11-03 11:50:00,50.08,50.1,50.08,50.1,4300.0,37.3719,37.3869,37.3719,37.3869,4300.0
2014-11-03 11:55:00,50.1,50.1,50.08,50.08,5300.0,37.3869,37.3869,37.3719,37.3719,5300.0
2014-11-03 12:00:00,50.08,50.09,50.07,50.08,3800.0,37.3719,37.3794,37.3645,37.3719,3800.0
2014-11-03 12:05:00,50.08,50.09,50.08,50.08,4900.0,37.3719,37.3794,37.3719,37.3719,4900.0
2014-11-03 12:10:00,50.09,50.09,50.06,50.06,2100.0,37.3794,37.3794,37.357,37.357,2100.0
2014-11-03 12:15:00,50.06,50.07,50.05,50.05,7100.0,37.357,37.3645,37.3495,37.3495,7100.0
2014-11-03 12:20:00,50.05,50.07,50.02,50.06,462500.0,37.3495,37.3645,37.3272,37.357,462500.0
2014-11-03 12:25:00,50.07,50.08,50.07,50.08,3300.0,37.3645,37.3719,37.3645,37.3719,3300.0
2014-11-03 12:30:00,50.08,50.08,50.05,50.05,3700.0,37.3719,37.3719,37.3495,37.3495,3700.0
2014-11-03 12:35:00,50.05,50.07,50.05,50.06,10800.0,37.3495,37.3645,37.3495,37.357,10800.0
2014-11-03 12:40:00,50.06,50.06,50.05,50.06,7800.0,37.357,37.357,37.3495,37.357,7800.0
2014-11-03 12:45:00,50.06,50.06,50.05,50.06,1500.0,37.357,37.357,37.3495,37.357,1500.0
2014-11-03 12:50:00,50.07,50.07,50.05,50.05,1300.0,37.3645,37.3645,37.3495,37.3495,1300.0
2014-11-03 12:55:00,50.05,50.11,50.05,50.11,15300.0,37.3495,37.3943,37.3495,37.3943,15300.0
2014-11-03 13:00:00,50.09,50.11,50.08,50.08,21500.0,37.3794,37.3943,37.3719,37.3719,21500.0
2014-11-03 13:05:00,50.08,50.1,50.06,50.08,31300.0,37.3719,37.3869,37.357,37.3719,31300.0
2014-11-03 13:10:00,50.08,50.1,50.06,50.06,29900.0,37.3719,37.3869,37.357,37.357,29900.0
2014-11-03 13:15:00,50.06,50.08,50.06,50.06,17200.0,37.357,37.3719,37.357,37.357,17200.0
2014-11-03 13:20:00,50.06,50.07,50.05,50.07,12200.0,37.357,37.3645,37.3495,37.3645,12200.0
2014-11-03 13:25:00,50.08,50.1,50.08,50.09,9500.0,37.3719,37.3869,37.3719,37.3794,9500.0
2014-11-03 13:30:00,50.1,50.11,50.09,50.1,11100.0,37.3869,37.3943,37.3794,37.3869,11100.0
2014-11-03 13:35:00,50.1,50.13,50.1,50.13,13100.0,37.3869,37.4092,37.3869,37.4092,13100.0
2014-11-03 13:40:00,50.13,50.14,50.12,50.14,4500.0,37.4092,37.4167,37.4018,37.4167,4500.0
2014-11-03 13:45:00,50.15,50.16,50.14,50.16,3800.0,37.4242,37.4316,37.4167,37.4316,3800.0
2014-11-03 13:50:00,50.16,50.17,50.15,50.16,5900.0,37.4316,37.4391,37.4242,37.4316,5900.0
2014-11-03 13:55:00,50.16,50.19,50.15,50.18,13500.0,37.4316,37.454,37.4242,37.4466,13500.0
2014-11-03 14:00:00,50.17,50.18,50.16,50.17,4100.0,37.4391,37.4466,37.4316,37.4391,4100.0
2014-11-03 14:05:00,50.17,50.17,50.15,50.17,14800.0,37.4391,37.4391,37.4242,37.4391,14800.0
2014-11-03 14:10:00,50.18,50.2,50.18,50.2,7400.0,37.4466,37.4615,37.4466,37.4615,7400.0
2014-11-03 14:15:00,50.2,50.2,50.17,50.17,11400.0,37.4615,37.4615,37.4391,37.4391,11400.0
2014-11-03 14:20:00,50.16,50.16,50.14,50.16,1900.0,37.4316,37.4316,37.4167,37.4316,1900.0
2014-11-03 14:25:00,50.16,50.16,50.12,50.12,102200.0,37.4316,37.4316,37.4018,37.4018,102200.0
2014-11-03 14:30:00,50.12,50.12,50.07,50.09,6800.0,37.4018,37.4018,37.3645,37.3794,6800.0
2014-11-03 14:35:00,50.09,50.12,50.09,50.11,3700.0,37.3794,37.4018,37.3794,37.3943,3700.0
2014-11-03 14:40:00,50.12,50.12,50.1,50.1,9100.0,37.4018,37.4018,37.3869,37.3869,9100.0
2014-11-03 14:45:00,50.1,50.13,50.09,50.13,6400.0,37.3869,37.4092,37.3794,37.4092,6400.0
2014-11-03 14:50:00,50.13,50.14,50.12,50.13,3300.0,37.4092,37.4167,37.4018,37.4092,3300.0
2014-11-03 14:55:00,50.13,50.14,50.12,50.14,4200.0,37.4092,37.4167,37.4018,37.4167,4200.0
2014-11-03 15:00:00,50.12,50.15,50.12,50.15,6200.0,37.4018,37.4242,37.4018,37.4242,6200.0
2014-11-03 15:05:00,50.15,50.17,50.15,50.16,6700.0,37.4242,37.4391,37.4242,37.4316,6700.0
2014-11-03 15:10:00,50.16,50.16,50.14,50.14,7600.0,37.4316,37.4316,37.4167,37.4167,7600.0
2014-11-03 15:15:00,50.13,50.13,50.12,50.13,4600.0,37.4092,37.4092,37.4018,37.4092,4600.0
2014-11-03 15:20:00,50.12,50.13,50.1,50.11,8500.0,37.4018,37.4092,37.3869,37.3943,8500.0
2014-11-03 15:25:00,50.1,50.11,50.05,50.05,4100.0,37.3869,37.3943,37.3495,37.3495,4100.0
2014-11-03 15:30:00,50.07,50.08,50.05,50.07,16900.0,37.3645,37.3719,37.3495,37.3645,16900.0
2014-11-03 15:35:00,50.06,50.07,50.01,50.02,36500.0,37.357,37.3645,37.3197,37.3272,36500.0
2014-11-03 15:40:00,50.02,50.03,50.02,50.02,3800.0,37.3272,37.3346,37.3272,37.3272,3800.0
2014-11-03 15:45:00,50.03,50.06,50.03,50.04,7300.0,37.3346,37.357,37.3346,37.3421,7300.0
2014-11-03 15:50:00,50.05,50.07,50.05,50.06,6900.0,37.3495,37.3645,37.3495,37.357,6900.0
2014-11-03 15:55:00,50.06,50.11,50.05,50.09,271100.0,37.357,37.3943,37.3495,37.3794,271100.0
2014-11-04 09:30:00,50.11,50.16,50.11,50.15,64400.0,37.3943,37.4316,37.3943,37.4242,64400.0
2014-11-04 09:35:00,50.12,50.14,50.08,50.08,15400.0,37.4018,37.4167,37.3719,37.3719,15400.0
2014-11-04 09:40:00,50.06,50.06,50.03,50.03,2000.0,37.357,37.357,37.3346,37.3346,2000.0
2014-11-04 09:45:00,50.05,50.08,50.05,50.07,17400.0,37.3495,37.3719,37.3495,37.3645,17400.0
2014-11-04 09:50:00,50.05,50.06,50.02,50.02,13200.0,37.3495,37.357,37.3272,37.3272,13200.0
2014-11-04 09:55:00,50.03,50.04,50.02,50.03,2200.0,37.3346,37.3421,37.3272,37.3346,2200.0
2014-11-04 10:00:00,50.01,50.06,50.01,50.06,1300.0,37.3197,37.357,37.3197,37.357,1300.0
2014-11-04 10:05:00,50.05,50.05,50.0,50.0,2100.0,37.3495,37.3495,37.3122,37.3122,2100.0
2014-11-04 10:10:00,50.02,50.03,50.02,50.02,3200.0,37.3272,37.3346,37.3272,37.3272,3200.0
2014-11-04 10:15:00,50.0,50.04,49.97,50.04,17400.0,37.3122,37.3421,37.2898,37.3421,17400.0
2014-11-04 10:20:00,50.02,50.06,50.02,50.04,11300.0,37.3272,37.357,37.3272,37.3421,11300.0
2014-11-04 10:25:00,50.04,50.04,49.99,50.01,18500.0,37.3421,37.3421,37.3048,37.3197,18500.0
2014-11-04 10:30:00,50.01,50.02,49.96,49.96,24300.0,37.3197,37.3272,37.2824,37.2824,24300.0
2014-11-04 10:35:00,49.96,49.98,49.96,49.98,6900.0,37.2824,37.2973,37.2824,37.2973,6900.0
2014-11-04 10:40:00,49.99,50.01,49.99,50.01,7100.0,37.3048,37.3197,37.3048,37.3197,7100.0
2014-11-04 10:45:00,50.0,50.0,49.97,49.99,14500.0,37.3122,37.3122,37.2898,37.3048,14500.0
2014-11-04 10:50:00,49.99,50.0,49.97,49.98,10100.0,37.3048,37.3122,37.2898,37.2973,10100.0
2014-11-04 10:55:00,49.97,49.97,49.92,49.92,17700.0,37.2898,37.2898,37.2525,37.2525,17700.0
2014-11-04 11:00:00,49.91,49.94,49.89,49.92,11500.0,37.2451,37.2675,37.2301,37.2525,11500.0
2014-11-04 11:05:00,49.89,49.9,49.84,49.84,12700.0,37.2301,37.2376,37.1928,37.1928,12700.0
2014-11-04 11:10:00,49.85,49.88,49.85,49.88,48300.0,37.2003,37.2227,37.2003,37.2227,48300.0
2014-11-04 11:15:00,49.89,49.89,49.87,49.87,5300.0,37.2301,37.2301,37.2152,37.2152,5300.0
2014-11-04 11:20:00,49.88,49.91,49.87,49.9,6100.0,37.2227,37.2451,37.2152,37.2376,6100.0
2014-11-04 11:25:00,49.91,49.92,49.89,49.9,6000.0,37.2451,37.2525,37.2301,37.2376,6000.0
2014-11-04 11:30:00,49.91,49.91,49.88,49.9,9400.0,37.2451,37.2451,37.2227,37.2376,9400.0
2014-11-04 11:35:00,49.91,49.91,49.89,49.9,2100.0,37.2451,37.2451,37.2301,37.2376,2100.0
2014-11-04 11:40:00,49.9,49.92,49.88,49.91,4000.0,37.2376,37.2525,37.2227,37.2451,4000.0
2014-11-04 11:45:00,49.91,49.94,49.91,49.94,5600.0,37.2451,37.2675,37.2451,37.2675,5600.0
2014-11-04 11:50:00,49.93,49.94,49.91,49.94,3400.0,37.26,37.2675,37.2451,37.2675,3400.0
2014-11-04 11:55:00,49.95,49.95,49.93,49.93,7300.0,37.2749,37.2749,37.26,37.26,7300.0
2014-11-04 12:00:00,49.93,49.99,49.93,49.99,4000.0,37.26,37.3048,37.26,37.3048,4000.0
2014-11-04 12:05:00,49.98,50.0,49.98,49.99,11700.0,37.2973,37.3122,37.2973,37.3048,11700.0
2014-11-04 12:10:00,50.0,50.0,49.99,50.0,12300.0,37.3122,37.3122,37.3048,37.3122,12300.0
2014-11-04 12:15:00,50.0,50.02,50.0,50.02,27900.0,37.3122,37.3272,37.3122,37.3272,27900.0
2014-11-04 12:20:00,50.01,50.02,50.01,50.01,4000.0,37.3197,37.3272,37.3197,37.3197,4000.0
2014-11-04 12:25:00,50.01,50.01,49.99,50.0,7200.0,37.3197,37.3197,37.3048,37.3122,7200.0
2014-11-04 12:30:00,50.0,50.02,49.99,50.01,2800.0,37.3122,37.3272,37.3048,37.3197,2800.0
2014-11-04 12:35:00,50.01,50.01,49.99,49.99,9900.0,37.3197,37.3197,37.3048,37.3048,9900.0
2014-11-04 12:40:00,50.0,50.03,50.0,50.03,13500.0,37.3122,37.3346,37.3122,37.3346,13500.0
2014-11-04 12:45:00,50.03,50.05,50.02,50.03,25700.0,37.3346,37.3495,37.3272,37.3346,25700.0
2014-11-04 12:50:00,50.02,50.05,50.02,50.04,34600.0,37.3272,37.3495,37.3272,37.3421,34600.0
2014-11-04 12:55:00,50.04,50.05,50.03,50.04,13500.0,37.3421,37.3495,37.3346,37.3421,13500.0
2014-11-04 13:00:00,50.05,50.05,50.02,50.03,2800.0,37.3495,37.3495,37.3272,37.3346,2800.0
2014-11-04 13:05:00,50.03,50.04,50.02,50.02,3000.0,37.3346,37.3421,37.3272,37.3272,3000.0
2014-11-04 13:10:00,50.01,50.03,50.01,50.02,1600.0,37.3197,37.3346,37.3197,37.3272,1600.0
2014-11-04 13:15:00,50.02,50.02,50.0,50.0,2100.0,37.3272,37.3272,37.3122,37.3122,2100.0
2014-11-04 13:20:00,49.99,50.02,49.97,50.01,4500.0,37.3048,37.3272,37.2898,37.3197,4500.0
2014-11-04 13:25:00,50.01,50.03,50.01,50.03,8800.0,37.3197,37.3346,37.3197,37.3346,8800.0
2014-11-04 13:30:00,50.04,50.05,50.01,50.01,13600.0,37.3421,37.3495,37.3197,37.3197,13600.0
2014-11-04 13:35:00,50.02,50.06,50.01,50.05,2000.0,37.3272,37.357,37.3197,37.3495,2000.0
2014-11-04 13:40:00,50.05,50.06,50.04,50.06,16600.0,37.3495,37.357,37.3421,37.357,16600.0
2014-11-04 13:45:00,50.06,50.08,50.06,50.08,6000.0,37.357,37.3719,37.357,37.3719,6000.0
2014-11-04 13:50:00,50.09,50.14,50.09,50.13,4800.0,37.3794,37.4167,37.3794,37.4092,4800.0
2014-11-04 13:55:00,50.14,50.18,50.14,50.16,10200.0,37.4167,37.4466,37.4167,37.4316,10200.0
2014-11-04 14:00:00,50.16,50.17,50.14,50.14,3700.0,37.4316,37.4391,37.4167,37.4167,3700.0
2014-11-04 14:05:00,50.14,50.15,50.09,50.1,8600.0,37.4167,37.4242,37.3794,37.3869,8600.0
2014-11-04 14:10:00,50.11,50.11,50.09,50.11,4000.0,37.3943,37.3943,37.3794,37.3943,4000.0
2014-11-04 14:15:00,50.1,50.12,50.08,50.08,4400.0,37.3869,37.4018,37.3719,37.3719,4400.0
2014-11-04 14:20:00,50.1,50.1,50.07,50.07,3600.0,37.3869,37.3869,37.3645,37.3645,3600.0
2014-11-04 14:25:00,50.08,50.11,50.07,50.07,14000.0,37.3719,37.3943,37.3645,37.3645,14000.0
2014-11-04 14:30:00,50.07,50.08,50.05,50.05,12400.0,37.3645,37.3719,37.3495,37.3495,12400.0
2014-11-04 14:35:00,50.07,50.11,50.07,50.1,4300.0,37.3645,37.3943,37.3645,37.3869,4300.0
2014-11-04 14:40:00,50.1,50.11,50.08,50.08,20600.0,37.3869,37.3943,37.3719,37.3719,20600.0
2014-11-04 14:45:00,50.08,50.1,50.07,50.07,13100.0,37.3719,37.3869,37.3645,37.3645,13100.0
2014-11-04 14:50:00,50.07,50.12,50.07,50.09,18000.0,37.3645,37.4018,37.3645,37.3794,18000.0
2014-11-04 14:55:00,50.1,50.13,50.1,50.13,15100.0,37.3869,37.4092,37.3869,37.4092,15100.0
2014-11-04 15:00:00,50.12,50.12,50.08,50.09,5000.0,37.4018,37.4018,37.3719,37.3794,5000.0
2014-11-04 15:05:00,50.1,50.1,50.09,50.1,9100.0,37.3869,37.3869,37.3794,37.3869,9100.0
2014-11-04 15:10:00,50.1,50.1,50.08,50.08,2100.0,37.3869,37.3869,37.3719,37.3719,2100.0
2014-11-04 15:15:00,50.09,50.1,50.08,50.09,4500.0,37.3794,37.3869,37.3719,37.3794,4500.0
2014-11-04 15:20:00,50.08,50.11,50.08,50.11,13400.0,37.3719,37.3943,37.3719,37.3943,13400.0
2014-11-04 15:25:00,50.12,50.12,50.04,50.06,16400.0,37.4018,37.4018,37.3421,37.357,16400.0
2014-11-04 15:30:00,50.07,50.07,50.05,50.05,1100.0,37.3645,37.3645,37.3495,37.3495,1100.0
2014-11-04 15:35:00,50.05,50.05,50.04,50.04,8500.0,37.3495,37.3495,37.3421,37.3421,8500.0
2014-11-04 15:40:00,50.04,50.07,50.02,50.05,23900.0,37.3421,37.3645,37.3272,37.3495,23900.0
2014-11-04 15:45:00,50.05,50.08,50.05,50.07,15700.0,37.3495,37.3719,37.3495,37.3645,15700.0
2014-11-04 15:50:00,50.08,50.09,50.08,50.09,23000.0,37.3719,37.3794,37.3719,37.3794,23000.0
2014-11-04 15:55:00,50.09,50.14,50.09,50.14,21100.0,37.3794,37.4167,37.3794,37.4167,21100.0
2014-11-05 09:30:00,49.79,49.8,49.7,49.7,11000.0,37.1555,37.163,37.0884,37.0884,11000.0
2014-11-05 09:35:00,49.68,49.68,49.64,49.65,68200.0,37.0734,37.0734,37.0436,37.051,68200.0
2014-11-05 09:40:00,49.64,49.67,49.61,49.63,3300.0,37.0436,37.066,37.0212,37.0361,3300.0
2014-11-05 09:45:00,49.65,49.67,49.65,49.65,8200.0,37.051,37.066,37.051,37.051,8200.0
2014-11-05 09:50:00,49.63,49.65,49.62,49.62,4000.0,37.0361,37.051,37.0287,37.0287,4000.0
2014-11-05 09:55:00,49.61,49.61,49.57,49.58,3100.0,37.0212,37.0212,36.9913,36.9988,3100.0
2014-11-05 10:00:00,49.58,49.58,49.55,49.56,7900.0,36.9988,36.9988,36.9764,36.9839,7900.0
2014-11-05 10:05:00,49.58,49.62,49.57,49.6,3800.0,36.9988,37.0287,36.9913,37.0137,3800.0
2014-11-05 10:10:00,49.61,49.61,49.57,49.58,18900.0,37.0212,37.0212,36.9913,36.9988,18900.0
2014-11-05 10:15:00,49.58,49.58,49.55,49.55,61000.0,36.9988,36.9988,36.9764,36.9764,61000.0
2014-11-05 10:20:00,49.55,49.56,49.53,49.53,4700.0,36.9764,36.9839,36.9615,36.9615,4700.0
2014-11-05 10:25:00,49.53,49.53,49.5,49.52,74100.0,36.9615,36.9615,36.9391,36.954,74100.0
2014-11-05 10:30:00,49.53,49.53,49.47,49.48,35100.0,36.9615,36.9615,36.9167,36.9242,35100.0
2014-11-05 10:35:00,49.5,49.55,49.5,49.55,19400.0,36.9391,36.9764,36.9391,36.9764,19400.0
2014-11-05 10:40:00,49.55,49.59,49.53,49.59,16900.0,36.9764,37.0063,36.9615,37.0063,16900.0
2014-11-05 10:45:00,49.59,49.62,49.56,49.59,9200.0,37.0063,37.0287,36.9839,37.0063,9200.0
2014-11-05 10:50:00,49.6,49.65,49.6,49.65,11700.0,37.0137,37.051,37.0137,37.051,11700.0
2014-11-05 10:55:00,49.65,49.71,49.64,49.71,4000.0,37.051,37.0958,37.0436,37.0958,4000.0
2014-11-05 11:00:00,49.72,49.75,49.7,49.7,6100.0,37.1033,37.1257,37.0884,37.0884,6100.0
2014-11-05 11:05:00,49.69,49.7,49.66,49.68,3200.0,37.0809,37.0884,37.0585,37.0734,3200.0
2014-11-05 11:10:00,49.7,49.71,49.68,49.7,9400.0,37.0884,37.0958,37.0734,37.0884,9400.0
2014-11-05 11:15:00,49.72,49.72,49.69,49.7,5100.0,37.1033,37.1033,37.0809,37.0884,5100.0
2014-11-05 11:20:00,49.69,49.69,49.66,49.66,3900.0,37.0809,37.0809,37.0585,37.0585,3900.0
2014-11-05 11:25:00,49.65,49.68,49.65,49.68,2000.0,37.051,37.0734,37.051,37.0734,2000.0
2014-11-05 11:30:00,49.68,49.71,49.68,49.71,3100.0,37.0734,37.0958,37.0734,37.0958,3100.0
2014-11-05 11:35:00,49.71,49.71,49.68,49.7,5500.0,37.0958,37.0958,37.0734,37.0884,5500.0
2014-11-05 11:40:00,49.7,49.73,49.7,49.73,5100.0,37.0884,37.1107,37.0884,37.1107,5100.0
2014-11-05 11:45:00,49.73,49.74,49.71,49.74,22500.0,37.1107,37.1182,37.0958,37.1182,22500.0
2014-11-05 11:50:00,49.74,49.74,49.72,49.74,4600.0,37.1182,37.1182,37.1033,37.1182,4600.0
2014-11-05 11:55:00,49.74,49.76,49.72,49.76,12100.0,37.1182,37.1331,37.1033,37.1331,12100.0
2014-11-05 12:00:00,49.77,49.79,49.75,49.76,27100.0,37.1406,37.1555,37.1257,37.1331,27100.0
2014-11-05 12:05:00,49.76,49.76,49.75,49.76,4900.0,37.1331,37.1331,37.1257,37.1331,4900.0
2014-11-05 12:10:00,49.75,49.75,49.75,49.75,2100.0,37.1257,37.1257,37.1257,37.1257,2100.0
2014-11-05 12:15:00,49.74,49.74,49.73,49.73,7600.0,37.1182,37.1182,37.1107,37.1107,7600.0
2014-11-05 12:20:00,49.73,49.75,49.72,49.75,8600.0,37.1107,37.1257,37.1033,37.1257,8600.0
2014-11-05 12:25:00,49.74,49.74,49.72,49.72,8600.0,37.1182,37.1182,37.1033,37.1033,8600.0
2014-11-05 12:30:00,49.71,49.73,49.71,49.73,6800.0,37.0958,37.1107,37.0958,37.1107,6800.0
2014-11-05 12:35:00,49.73,49.74,49.72,49.73,3100.0,37.1107,37.1182,37.1033,37.1107,3100.0
2014-11-05 12:40:00,49.74,49.74,49.73,49.74,4000.0,37.1182,37.1182,37.1107,37.1182,4000.0
2014-11-05 12:45:00,49.74,49.76,49.74,49.74,17900.0,37.1182,37.1331,37.1182,37.1182,17900.0
2014-11-05 12:50:00,49.73,49.74,49.73,49.74,1600.0,37.1107,37.1182,37.1107,37.1182,1600.0
2014-11-05 12:55:00,49.73,49.75,49.73,49.74,1800.0,37.1107,37.1257,37.1107,37.1182,1800.0
2014-11-05 13:00:00,49.74,49.76,49.74,49.76,5700.0,37.1182,37.1331,37.1182,37.1331,5700.0
2014-11-05 13:05:00,49.75,49.78,49.75,49.78,9000.0,37.1257,37.1481,37.1257,37.1481,9000.0
2014-11-05 13:10:00,49.78,49.79,49.77,49.78,3800.0,37.1481,37.1555,37.1406,37.1481,3800.0
2014-11-05 13:15:00,49.79,49.79,49.76,49.77,3000.0,37.1555,37.1555,37.1331,37.1406,3000.0
2014-11-05 13:20:00,49.76,49.78,49.75,49.78,6000.0,37.1331,37.1481,37.1257,37.1481,6000.0
2014-11-05 13:25:00,49.78,49.79,49.77,49.77,7400.0,37.1481,37.1555,37.1406,37.1406,7400.0
2014-11-05 13:30:00,49.77,49.78,49.76,49.77,6700.0,37.1406,37.1481,37.1331,37.1406,6700.0
2014-11-05 13:35:00,49.76,49.76,49.71,49.72,5900.0,37.1331,37.1331,37.0958,37.1033,5900.0
2014-11-05 13:40:00,49.71,49.71,49.67,49.67,15800.0,37.0958,37.0958,37.066,37.066,15800.0
2014-11-05 13:45:00,49.67,49.71,49.66,49.71,66700.0,37.066,37.0958,37.0585,37.0958,66700.0
2014-11-05 13:50:00,49.71,49.72,49.7,49.71,3400.0,37.0958,37.1033,37.0884,37.0958,3400.0
2014-11-05 13:55:00,49.72,49.72,49.68,49.69,11100.0,37.1033,37.1033,37.0734,37.0809,11100.0
2014-11-05 14:00:00,49.69,49.71,49.68,49.68,8600.0,37.0809,37.0958,37.0734,37.0734,8600.0
2014-11-05 14:05:00,49.68,49.69,49.67,49.68,2900.0,37.0734,37.0809,37.066,37.0734,2900.0
2014-11-05 14:10:00,49.68,49.71,49.68,49.7,12400.0,37.0734,37.0958,37.0734,37.0884,12400.0
2014-11-05 14:15:00,49.7,49.71,49.68,49.7,10800.0,37.0884,37.0958,37.0734,37.0884,10800.0
2014-11-05 14:20:00,49.71,49.71,49.69,49.71,3700.0,37.0958,37.0958,37.0809,37.0958,3700.0
2014-11-05 14:25:00,49.73,49.74,49.72,49.74,3400.0,37.1107,37.1182,37.1033,37.1182,3400.0
2014-11-05 14:30:00,49.73,49.75,49.71,49.75,8700.0,37.1107,37.1257,37.0958,37.1257,8700.0
2014-11-05 14:35:00,49.74,49.74,49.71,49.73,3900.0,37.1182,37.1182,37.0958,37.1107,3900.0
2014-11-05 14:40:00,49.72,49.73,49.72,49.72,6700.0,37.1033,37.1107,37.1033,37.1033,6700.0
2014-11-05 14:45:00,49.73,49.75,49.73,49.73,8300.0,37.1107,37.1257,37.1107,37.1107,8300.0
2014-11-05 14:50:00,49.73,49.74,49.73,49.74,3400.0,37.1107,37.1182,37.1107,37.1182,3400.0
2014-11-05 14:55:00,49.74,49.77,49.73,49.77,13900.0,37.1182,37.1406,37.1107,37.1406,13900.0
2014-11-05 15:00:00,49.77,49.78,49.76,49.76,5500.0,37.1406,37.1481,37.1331,37.1331,5500.0
2014-11-05 15:05:00,49.76,49.76,49.75,49.75,2000.0,37.1331,37.1331,37.1257,37.1257,2000.0
2014-11-05 15:10:00,49.76,49.76,49.75,49.75,4100.0,37.1331,37.1331,37.1257,37.1257,4100.0
2014-11-05 15:15:00,49.76,49.76,49.72,49.73,8300.0,37.1331,37.1331,37.1033,37.1107,8300.0
2014-11-05 15:20:00,49.73,49.73,49.69,49.71,13600.0,37.1107,37.1107,37.0809,37.0958,13600.0
2014-11-05 15:25:00,49.72,49.72,49.71,49.72,9200.0,37.1033,37.1033,37.0958,37.1033,9200.0
2014-11-05 15:30:00,49.71,49.74,49.7,49.72,9300.0,37.0958,37.1182,37.0884,37.1033,9300.0
2014-11-05 15:35:00,49.73,49.74,49.73,49.73,1900.0,37.1107,37.1182,37.1107,37.1107,1900.0
2014-11-05 15:40:00,49.73,49.76,49.73,49.76,5200.0,37.1107,37.1331,37.1107,37.1331,5200.0
2014-11-05 15:45:00,49.75,49.75,49.73,49.75,3600.0,37.1257,37.1257,37.1107,37.1257,3600.0
2014-11-05 15:50:00,49.76,49.78,49.72,49.73,26500.0,37.1331,37.1481,37.1033,37.1107,26500.0
2014-11-05 15:55:00,49.73,49.76,49.73,49.76,21300.0,37.1107,37.1331,37.1107,37.1331,21300.0
2014-11-06 09:30:00,49.58,49.69,49.55,49.61,31200.0,36.9988,37.0809,36.9764,37.0212,31200.0
2014-11-06 09:35:00,49.61,49.61,49.57,49.58,29100.0,37.0212,37.0212,36.9913,36.9988,29100.0
2014-11-06 09:40:00,49.59,49.62,49.58,49.58,7500.0,37.0063,37.0287,36.9988,36.9988,7500.0
2014-11-06 09:45:00,49.6,49.62,49.58,49.61,10500.0,37.0137,37.0287,36.9988,37.0212,10500.0
2014-11-06 09:50:00,49.61,49.62,49.55,49.55,13900.0,37.0212,37.0287,36.9764,36.9764,13900.0
2014-11-06 09:55:00,49.54,49.55,49.51,49.55,11300.0,36.969,36.9764,36.9466,36.9764,11300.0
2014-11-06 10:00:00,49.54,49.55,49.45,49.48,70800.0,36.969,36.9764,36.9018,36.9242,70800.0
2014-11-06 10:05:00,49.48,49.49,49.45,49.45,97700.0,36.9242,36.9316,36.9018,36.9018,97700.0
2014-11-06 10:10:00,49.44,49.46,49.39,49.39,81400.0,36.8943,36.9093,36.857,36.857,81400.0
2014-11-06 10:15:00,49.39,49.39,49.31,49.35,85700.0,36.857,36.857,36.7973,36.8272,85700.0
2014-11-06 10:20:00,49.34,49.36,49.33,49.36,64700.0,36.8197,36.8346,36.8123,36.8346,64700.0
2014-11-06 10:25:00,49.36,49.39,49.34,49.34,58500.0,36.8346,36.857,36.8197,36.8197,58500.0
2014-11-06 10:30:00,49.34,49.34,49.29,49.33,61500.0,36.8197,36.8197,36.7824,36.8123,61500.0
2014-11-06 10:35:00,49.33,49.37,49.33,49.36,38100.0,36.8123,36.8421,36.8123,36.8346,38100.0
2014-11-06 10:40:00,49.36,49.39,49.36,49.39,41100.0,36.8346,36.857,36.8346,36.857,41100.0
2014-11-06 10:45:00,49.39,49.41,49.39,49.4,37500.0,36.857,36.872,36.857,36.8645,37500.0
2014-11-06 10:50:00,49.39,49.41,49.38,49.41,45400.0,36.857,36.872,36.8496,36.872,45400.0
2014-11-06 10:55:00,49.41,49.41,49.39,49.39,33700.0,36.872,36.872,36.857,36.857,33700.0
2014-11-06 11:00:00,49.39,49.41,49.39,49.41,53700.0,36.857,36.872,36.857,36.872,53700.0
2014-11-06 11:05:00,49.41,49.41,49.4,49.41,15900.0,36.872,36.872,36.8645,36.872,15900.0
2014-11-06 11:10:00,49.41,49.41,49.38,49.38,45300.0,36.872,36.872,36.8496,36.8496,45300.0
2014-11-06 11:15:00,49.38,49.42,49.38,49.41,70700.0,36.8496,36.8794,36.8496,36.872,70700.0
2014-11-06 11:20:00,49.41,49.42,49.37,49.38,67300.0,36.872,36.8794,36.8421,36.8496,67300.0
2014-11-06 11:25:00,49.38,49.39,49.34,49.35,64600.0,36.8496,36.857,36.8197,36.8272,64600.0
2014-11-06 11:30:00,49.35,49.35,49.33,49.34,37700.0,36.8272,36.8272,36.8123,36.8197,37700.0
2014-11-06 11:35:00,49.34,49.34,49.31,49.32,76100.0,36.8197,36.8197,36.7973,36.8048,76100.0
2014-11-06 11:40:00,49.32,49.32,49.3,49.32,68300.0,36.8048,36.8048,36.7899,36.8048,68300.0
2014-11-06 11:45:00,49.32,49.32,49.29,49.29,36900.0,36.8048,36.8048,36.7824,36.7824,36900.0
2014-11-06 11:50:00,49.29,49.3,49.26,49.27,45900.0,36.7824,36.7899,36.76,36.7675,45900.0
2014-11-06 11:55:00,49.27,49.27,49.25,49.25,34900.0,36.7675,36.7675,36.7526,36.7526,34900.0
2014-11-06 12:00:00,49.25,49.25,49.22,49.22,53200.0,36.7526,36.7526,36.7302,36.7302,53200.0
2014-11-06 12:05:00,49.22,49.22,49.21,49.22,50500.0,36.7302,36.7302,36.7227,36.7302,50500.0
2014-11-06 12:10:00,49.22,49.22,49.21,49.21,18400.0,36.7302,36.7302,36.7227,36.7227,18400.0
2014-11-06 12:15:00,49.21,49.26,49.2,49.26,84400.0,36.7227,36.76,36.7152,36.76,84400.0
2014-11-06 12:20:00,49.26,49.26,49.25,49.26,24200.0,36.76,36.76,36.7526,36.76,24200.0
2014-11-06 12:25:00,49.26,49.26,49.24,49.24,14600.0,36.76,36.76,36.7451,36.7451,14600.0
2014-11-06 12:30:00,49.25,49.25,49.23,49.25,24300.0,36.7526,36.7526,36.7376,36.7526,24300.0
2014-11-06 12:35:00,49.24,49.25,49.23,49.23,16900.0,36.7451,36.7526,36.7376,36.7376,16900.0
2014-11-06 12:40:00,49.22,49.24,49.22,49.24,34500.0,36.7302,36.7451,36.7302,36.7451,34500.0
2014-11-06 12:45:00,49.23,49.25,49.23,49.25,14200.0,36.7376,36.7526,36.7376,36.7526,14200.0
2014-11-06 12:50:00,49.26,49.29,49.26,49.28,16700.0,36.76,36.7824,36.76,36.7749,16700.0
2014-11-06 12:55:00,49.29,49.3,49.28,49.28,14800.0,36.7824,36.7899,36.7749,36.7749,14800.0
2014-11-06 13:00:00,49.28,49.29,49.27,49.28,26600.0,36.7749,36.7824,36.7675,36.7749,26600.0
2014-11-06 13:05:00,49.28,49.29,49.27,49.28,24400.0,36.7749,36.7824,36.7675,36.7749,24400.0
2014-11-06 13:10:00,49.28,49.3,49.27,49.28,17000.0,36.7749,36.7899,36.7675,36.7749,17000.0
2014-11-06 13:15:00,49.29,49.29,49.27,49.27,3500.0,36.7824,36.7824,36.7675,36.7675,3500.0
2014-11-06 13:20:00,49.27,49.29,49.27,49.29,41700.0,36.7675,36.7824,36.7675,36.7824,41700.0
2014-11-06 13:25:00,49.29,49.3,49.28,49.28,11900.0,36.7824,36.7899,36.7749,36.7749,11900.0
2014-11-06 13:30:00,49.28,49.28,49.27,49.28,48800.0,36.7749,36.7749,36.7675,36.7749,48800.0
2014-11-06 13:35:00,49.29,49.3,49.28,49.3,28500.0,36.7824,36.7899,36.7749,36.7899,28500.0
2014-11-06 13:40:00,49.3,49.31,49.29,49.29,6000.0,36.7899,36.7973,36.7824,36.7824,6000.0
2014-11-06 13:45:00,49.29,49.29,49.23,49.24,22600.0,36.7824,36.7824,36.7376,36.7451,22600.0
2014-11-06 13:50:00,49.25,49.28,49.25,49.27,22000.0,36.7526,36.7749,36.7526,36.7675,22000.0
2014-11-06 13:55:00,49.27,49.27,49.25,49.25,7900.0,36.7675,36.7675,36.7526,36.7526,7900.0
2014-11-06 14:00:00,49.25,49.25,49.23,49.24,14000.0,36.7526,36.7526,36.7376,36.7451,14000.0
2014-11-06 14:05:00,49.24,49.24,49.2,49.2,17600.0,36.7451,36.7451,36.7152,36.7152,17600.0
2014-11-06 14:10:00,49.2,49.2,49.19,49.2,23600.0,36.7152,36.7152,36.7078,36.7152,23600.0
2014-11-06 14:15:00,49.19,49.2,49.18,49.18,23700.0,36.7078,36.7152,36.7003,36.7003,23700.0
2014-11-06 14:20:00,49.18,49.2,49.18,49.2,16000.0,36.7003,36.7152,36.7003,36.7152,16000.0
2014-11-06 14:25:00,49.2,49.2,49.19,49.2,21500.0,36.7152,36.7152,36.7078,36.7152,21500.0
2014-11-06 14:30:00,49.19,49.2,49.18,49.19,35000.0,36.7078,36.7152,36.7003,36.7078,35000.0
2014-11-06 14:35:00,49.19,49.2,49.18,49.19,14500.0,36.7078,36.7152,36.7003,36.7078,14500.0
2014-11-06 14:40:00,49.19,49.2,49.18,49.19,42800.0,36.7078,36.7152,36.7003,36.7078,42800.0
2014-11-06 14:45:00,49.19,49.19,49.18,49.19,28700.0,36.7078,36.7078,36.7003,36.7078,28700.0
2014-11-06 14:50:00,49.19,49.19,49.18,49.18,9200.0,36.7078,36.7078,36.7003,36.7003,9200.0
2014-11-06 14:55:00,49.18,49.19,49.18,49.19,20800.0,36.7003,36.7078,36.7003,36.7078,20800.0
2014-11-06 15:00:00,49.19,49.19,49.17,49.17,33100.0,36.7078,36.7078,36.6929,36.6929,33100.0
2014-11-06 15:05:00,49.17,49.18,49.13,49.13,25400.0,36.6929,36.7003,36.663,36.663,25400.0
2014-11-06 15:10:00,49.13,49.15,49.13,49.14,21500.0,36.663,36.6779,36.663,36.6705,21500.0
2014-11-06 15:15:00,49.14,49.15,49.13,49.13,29300.0,36.6705,36.6779,36.663,36.663,29300.0
2014-11-06 15:20:00,49.13,49.15,49.13,49.15,27000.0,36.663,36.6779,36.663,36.6779,27000.0
2014-11-06 15:25:00,49.15,49.16,49.14,49.14,18700.0,36.6779,36.6854,36.6705,36.6705,18700.0
2014-11-06 15:30:00,49.15,49.16,49.14,49.16,12200.0,36.6779,36.6854,36.6705,36.6854,12200.0
2014-11-06 15:35:00,49.15,49.18,49.15,49.16,31800.0,36.6779,36.7003,36.6779,36.6854,31800.0
2014-11-06 15:40:00,49.16,49.17,49.15,49.15,6900.0,36.6854,36.6929,36.6779,36.6779,6900.0
2014-11-06 15:45:00,49.16,49.17,49.15,49.17,7800.0,36.6854,36.6929,36.6779,36.6929,7800.0
2014-11-06 15:50:00,49.16,49.16,49.15,49.15,13000.0,36.6854,36.6854,36.6779,36.6779,13000.0
2014-11-06 15:55:00,49.15,49.15,49.13,49.15,20400.0,36.6779,36.6779,36.663,36.6779,20400.0
2014-11-07 09:30:00,49.19,49.22,49.19,49.19,33400.0,36.7078,36.7302,36.7078,36.7078,33400.0
2014-11-07 09:35:00,49.18,49.27,49.17,49.26,19900.0,36.7003,36.7675,36.6929,36.76,19900.0
2014-11-07 09:40:00,49.27,49.31,49.23,49.29,26200.0,36.7675,36.7973,36.7376,36.7824,26200.0
2014-11-07 09:45:00,49.3,49.33,49.27,49.32,16800.0,36.7899,36.8123,36.7675,36.8048,16800.0
2014-11-07 09:50:00,49.32,49.33,49.26,49.26,29800.0,36.8048,36.8123,36.76,36.76,29800.0
2014-11-07 09:55:00,49.26,49.32,49.26,49.28,25300.0,36.76,36.8048,36.76,36.7749,25300.0
2014-11-07 10:00:00,49.28,49.31,49.27,49.29,12200.0,36.7749,36.7973,36.7675,36.7824,12200.0
2014-11-07 10:05:00,49.29,49.33,49.29,49.33,11300.0,36.7824,36.8123,36.7824,36.8123,11300.0
2014-11-07 10:10:00,49.33,49.33,49.29,49.29,11700.0,36.8123,36.8123,36.7824,36.7824,11700.0
2014-11-07 10:15:00,49.28,49.31,49.27,49.3,14300.0,36.7749,36.7973,36.7675,36.7899,14300.0
2014-11-07 10:20:00,49.3,49.3,49.26,49.3,11800.0,36.7899,36.7899,36.76,36.7899,11800.0
2014-11-07 10:25:00,49.29,49.3,49.27,49.29,25400.0,36.7824,36.7899,36.7675,36.7824,25400.0
2014-11-07 10:30:00,49.29,49.29,49.25,49.27,20000.0,36.7824,36.7824,36.7526,36.7675,20000.0
2014-11-07 10:35:00,49.28,49.3,49.27,49.27,191800.0,36.7749,36.7899,36.7675,36.7675,191800.0
2014-11-07 10:40:00,49.29,49.31,49.28,49.29,20100.0,36.7824,36.7973,36.7749,36.7824,20100.0
2014-11-07 10:45:00,49.31,49.33,49.31,49.32,8900.0,36.7973,36.8123,36.7973,36.8048,8900.0
2014-11-07 10:50:00,49.32,49.35,49.32,49.34,19800.0,36.8048,36.8272,36.8048,36.8197,19800.0
2014-11-07 10:55:00,49.34,49.37,49.33,49.34,40800.0,36.8197,36.8421,36.8123,36.8197,40800.0
2014-11-07 11:00:00,49.33,49.34,49.3,49.31,10200.0,36.8123,36.8197,36.7899,36.7973,10200.0
2014-11-07 11:05:00,49.31,49.32,49.3,49.32,8300.0,36.7973,36.8048,36.7899,36.8048,8300.0
2014-11-07 11:10:00,49.32,49.33,49.31,49.33,14400.0,36.8048,36.8123,36.7973,36.8123,14400.0
2014-11-07 11:15:00,49.33,49.36,49.32,49.36,16800.0,36.8123,36.8346,36.8048,36.8346,16800.0
2014-11-07 11:20:00,49.35,49.36,49.33,49.34,17100.0,36.8272,36.8346,36.8123,36.8197,17100.0
2014-11-07 11:25:00,49.34,49.38,49.34,49.38,18600.0,36.8197,36.8496,36.8197,36.8496,18600.0
2014-11-07 11:30:00,49.38,49.39,49.36,49.37,16500.0,36.8496,36.857,36.8346,36.8421,16500.0
2014-11-07 11:35:00,49.37,49.37,49.36,49.36,10200.0,36.8421,36.8421,36.8346,36.8346,10200.0
2014-11-07 11:40:00,49.36,49.37,49.35,49.36,10200.0,36.8346,36.8421,36.8272,36.8346,10200.0
2014-11-07 11:45:00,49.35,49.36,49.35,49.35,5000.0,36.8272,36.8346,36.8272,36.8272,5000.0
2014-11-07 11:50:00,49.35,49.35,49.31,49.32,16000.0,36.8272,36.8272,36.7973,36.8048,16000.0
2014-11-07 11:55:00,49.32,49.33,49.31,49.31,25600.0,36.8048,36.8123,36.7973,36.7973,25600.0
2014-11-07 12:00:00,49.31,49.32,49.29,49.32,17200.0,36.7973,36.8048,36.7824,36.8048,17200.0
2014-11-07 12:05:00,49.33,49.35,49.33,49.35,5000.0,36.8123,36.8272,36.8123,36.8272,5000.0
2014-11-07 12:10:00,49.34,49.37,49.34,49.35,13100.0,36.8197,36.8421,36.8197,36.8272,13100.0
2014-11-07 12:15:00,49.35,49.36,49.34,49.36,21200.0,36.8272,36.8346,36.8197,36.8346,21200.0
2014-11-07 12:20:00,49.37,49.37,49.36,49.37,7600.0,36.8421,36.8421,36.8346,36.8421,7600.0
2014-11-07 12:25:00,49.36,49.37,49.35,49.36,10500.0,36.8346,36.8421,36.8272,36.8346,10500.0
2014-11-07 12:30:00,49.35,49.35,49.34,49.34,12400.0,36.8272,36.8272,36.8197,36.8197,12400.0
2014-11-07 12:35:00,49.35,49.35,49.34,49.34,10300.0,36.8272,36.8272,36.8197,36.8197,10300.0
2014-11-07 12:40:00,49.35,49.36,49.35,49.36,21200.0,36.8272,36.8346,36.8272,36.8346,21200.0
2014-11-07 12:45:00,49.36,49.36,49.35,49.36,7700.0,36.8346,36.8346,36.8272,36.8346,7700.0
2014-11-07 12:50:00,49.36,49.38,49.36,49.36,10900.0,36.8346,36.8496,36.8346,36.8346,10900.0
2014-11-07 12:55:00,49.36,49.38,49.36,49.38,9500.0,36.8346,36.8496,36.8346,36.8496,9500.0
2014-11-07 13:00:00,49.37,49.4,49.37,49.4,9100.0,36.8421,36.8645,36.8421,36.8645,9100.0
2014-11-07 13:05:00,49.4,49.41,49.39,49.4,15200.0,36.8645,36.872,36.857,36.8645,15200.0
2014-11-07 13:10:00,49.4,49.41,49.39,49.4,13200.0,36.8645,36.872,36.857,36.8645,13200.0
2014-11-07 13:15:00,49.4,49.41,49.37,49.38,139100.0,36.8645,36.872,36.8421,36.8496,139100.0
2014-11-07 13:20:00,49.38,49.4,49.37,49.39,11200.0,36.8496,36.8645,36.8421,36.857,11200.0
2014-11-07 13:25:00,49.39,49.4,49.38,49.38,10100.0,36.857,36.8645,36.8496,36.8496,10100.0
2014-11-07 13:30:00,49.38,49.41,49.38,49.41,3000.0,36.8496,36.872,36.8496,36.872,3000.0
2014-11-07 13:35:00,49.41,49.41,49.4,49.4,12300.0,36.872,36.872,36.8645,36.8645,12300.0
2014-11-07 13:40:00,49.4,49.41,49.4,49.41,7600.0,36.8645,36.872,36.8645,36.872,7600.0
2014-11-07 13:45:00,49.41,49.42,49.41,49.42,13000.0,36.872,36.8794,36.872,36.8794,13000.0
2014-11-07 13:50:00,49.42,49.43,49.41,49.42,17000.0,36.8794,36.8869,36.872,36.8794,17000.0
2014-11-07 13:55:00,49.42,49.43,49.41,49.41,11500.0,36.8794,36.8869,36.872,36.872,11500.0
2014-11-07 14:00:00,49.41,49.42,49.41,49.42,226200.0,36.872,36.8794,36.872,36.8794,226200.0
2014-11-07 14:05:00,49.42,49.43,49.41,49.43,10100.0,36.8794,36.8869,36.872,36.8869,10100.0
2014-11-07 14:10:00,49.42,49.43,49.41,49.43,7800.0,36.8794,36.8869,36.872,36.8869,7800.0
2014-11-07 14:15:00,49.43,49.43,49.42,49.43,24700.0,36.8869,36.8869,36.8794,36.8869,24700.0
2014-11-07 14:20:00,49.42,49.43,49.42,49.42,13200.0,36.8794,36.8869,36.8794,36.8794,13200.0
2014-11-07 14:25:00,49.42,49.42,49.39,49.39,12900.0,36.8794,36.8794,36.857,36.857,12900.0
2014-11-07 14:30:00,49.4,49.41,49.39,49.41,17700.0,36.8645,36.872,36.857,36.872,17700.0
2014-11-07 14:35:00,49.41,49.42,49.41,49.41,3500.0,36.872,36.8794,36.872,36.872,3500.0
2014-11-07 14:40:00,49.42,49.43,49.41,49.43,22200.0,36.8794,36.8869,36.872,36.8869,22200.0
2014-11-07 14:45:00,49.43,49.44,49.42,49.44,15000.0,36.8869,36.8943,36.8794,36.8943,15000.0
2014-11-07 14:50:00,49.44,49.44,49.43,49.43,10800.0,36.8943,36.8943,36.8869,36.8869,10800.0
2014-11-07 14:55:00,49.43,49.44,49.41,49.42,17900.0,36.8869,36.8943,36.872,36.8794,17900.0
2014-11-07 15:00:00,49.42,49.43,49.4,49.42,43800.0,36.8794,36.8869,36.8645,36.8794,43800.0
2014-11-07 15:05:00,49.43,49.45,49.42,49.42,31400.0,36.8869,36.9018,36.8794,36.8794,31400.0
2014-11-07 15:10:00,49.42,49.43,49.41,49.41,11600.0,36.8794,36.8869,36.872,36.872,11600.0
2014-11-07 15:15:00,49.41,49.41,49.37,49.39,19300.0,36.872,36.872,36.8421,36.857,19300.0
2014-11-07 15:20:00,49.38,49.38,49.36,49.38,21500.0,36.8496,36.8496,36.8346,36.8496,21500.0
2014-11-07 15:25:00,49.38,49.39,49.36,49.36,12100.0,36.8496,36.857,36.8346,36.8346,12100.0
2014-11-07 15:30:00,49.36,49.38,49.35,49.38,8700.0,36.8346,36.8496,36.8272,36.8496,8700.0
2014-11-07 15:35:00,49.38,49.38,49.36,49.37,9400.0,36.8496,36.8496,36.8346,36.8421,9400.0
2014-11-07 15:40:00,49.36,49.39,49.36,49.38,8400.0,36.8346,36.857,36.8346,36.8496,8400.0
2014-11-07 15:45:00,49.39,49.41,49.38,49.39,14800.0,36.857,36.872,36.8496,36.857,14800.0
2014-11-07 15:50:00,49.39,49.43,49.39,49.43,84100.0,36.857,36.8869,36.857,36.8869,84100.0
2014-11-07 15:55:00,49.43,49.46,49.43,49.44,35300.0,36.8869,36.9093,36.8869,36.8943,35300.0
2014-11-10 09:30:00,49.88,49.91,49.82,49.82,29100.0,37.2227,37.2451,37.1779,37.1779,29100.0
2014-11-10 09:35:00,49.83,49.84,49.81,49.84,19300.0,37.1854,37.1928,37.1704,37.1928,19300.0
2014-11-10 09:40:00,49.83,49.84,49.82,49.82,2200.0,37.1854,37.1928,37.1779,37.1779,2200.0
2014-11-10 09:45:00,49.83,49.84,49.82,49.82,67900.0,37.1854,37.1928,37.1779,37.1779,67900.0
2014-11-10 09:50:00,49.84,49.84,49.81,49.81,50700.0,37.1928,37.1928,37.1704,37.1704,50700.0
2014-11-10 09:55:00,49.82,49.84,49.82,49.82,6600.0,37.1779,37.1928,37.1779,37.1779,6600.0
2014-11-10 10:00:00,49.82,49.82,49.78,49.78,3400.0,37.1779,37.1779,37.1481,37.1481,3400.0
2014-11-10 10:05:00,49.79,49.8,49.77,49.79,15500.0,37.1555,37.163,37.1406,37.1555,15500.0
2014-11-10 10:10:00,49.79,49.79,49.74,49.74,3700.0,37.1555,37.1555,37.1182,37.1182,3700.0
2014-11-10 10:15:00,49.75,49.75,49.74,49.75,500.0,37.1257,37.1257,37.1182,37.1257,500.0
2014-11-10 10:20:00,49.73,49.73,49.71,49.73,4300.0,37.1107,37.1107,37.0958,37.1107,4300.0
2014-11-10 10:25:00,49.74,49.74,49.72,49.74,4500.0,37.1182,37.1182,37.1033,37.1182,4500.0
2014-11-10 10:30:00,49.72,49.74,49.72,49.73,1600.0,37.1033,37.1182,37.1033,37.1107,1600.0
2014-11-10 10:35:00,49.73,49.73,49.71,49.72,4900.0,37.1107,37.1107,37.0958,37.1033,4900.0
2014-11-10 10:40:00,49.71,49.76,49.71,49.76,3600.0,37.0958,37.1331,37.0958,37.1331,3600.0
2014-11-10 10:45:00,49.78,49.79,49.77,49.78,12800.0,37.1481,37.1555,37.1406,37.1481,12800.0
2014-11-10 10:50:00,49.77,49.78,49.76,49.77,2500.0,37.1406,37.1481,37.1331,37.1406,2500.0
2014-11-10 10:55:00,49.78,49.8,49.76,49.76,4700.0,37.1481,37.163,37.1331,37.1331,4700.0
2014-11-10 11:00:00,49.77,49.77,49.75,49.76,2400.0,37.1406,37.1406,37.1257,37.1331,2400.0
2014-11-10 11:05:00,49.75,49.76,49.72,49.75,8900.0,37.1257,37.1331,37.1033,37.1257,8900.0
2014-11-10 11:10:00,49.75,49.75,49.73,49.74,2000.0,37.1257,37.1257,37.1107,37.1182,2000.0
2014-11-10 11:15:00,49.73,49.74,49.72,49.74,2900.0,37.1107,37.1182,37.1033,37.1182,2900.0
2014-11-10 11:20:00,49.75,49.75,49.74,49.74,600.0,37.1257,37.1257,37.1182,37.1182,600.0
2014-11-10 11:25:00,49.76,49.78,49.75,49.78,9600.0,37.1331,37.1481,37.1257,37.1481,9600.0
2014-11-10 11:30:00,49.78,49.78,49.77,49.78,6800.0,37.1481,37.1481,37.1406,37.1481,6800.0
2014-11-10 11:35:00,49.77,49.77,49.74,49.76,28700.0,37.1406,37.1406,37.1182,37.1331,28700.0
2014-11-10 11:40:00,49.76,49.76,49.74,49.74,8400.0,37.1331,37.1331,37.1182,37.1182,8400.0
2014-11-10 11:45:00,49.74,49.74,49.73,49.73,2500.0,37.1182,37.1182,37.1107,37.1107,2500.0
2014-11-10 11:50:00,49.73,49.75,49.73,49.74,7400.0,37.1107,37.1257,37.1107,37.1182,7400.0
2014-11-10 11:55:00,49.74,49.74,49.71,49.71,3700.0,37.1182,37.1182,37.0958,37.0958,3700.0
2014-11-10 12:00:00,49.72,49.72,49.69,49.69,5300.0,37.1033,37.1033,37.0809,37.0809,5300.0
2014-11-10 12:05:00,49.7,49.71,49.67,49.67,2300.0,37.0884,37.0958,37.066,37.066,2300.0
2014-11-10 12:10:00,49.66,49.67,49.65,49.67,1100.0,37.0585,37.066,37.051,37.066,1100.0
2014-11-10 12:15:00,49.65,49.65,49.63,49.64,4000.0,37.051,37.051,37.0361,37.0436,4000.0
2014-11-10 12:20:00,49.65,49.65,49.64,49.65,1100.0,37.051,37.051,37.0436,37.051,1100.0
2014-11-10 12:25:00,49.65,49.65,49.63,49.63,1300.0,37.051,37.051,37.0361,37.0361,1300.0
2014-11-10 12:30:00,49.64,49.64,49.63,49.63,3600.0,37.0436,37.0436,37.0361,37.0361,3600.0
2014-11-10 12:35:00,49.62,49.64,49.59,49.59,3100.0,37.0287,37.0436,37.0063,37.0063,3100.0
2014-11-10 12:40:00,49.6,49.6,49.59,49.6,1100.0,37.0137,37.0137,37.0063,37.0137,1100.0
2014-11-10 12:45:00,49.6,49.6,49.58,49.58,5200.0,37.0137,37.0137,36.9988,36.9988,5200.0
2014-11-10 12:50:00,49.58,49.6,49.58,49.6,4000.0,36.9988,37.0137,36.9988,37.0137,4000.0
2014-11-10 12:55:00,49.61,49.61,49.59,49.61,700.0,37.0212,37.0212,37.0063,37.0212,700.0
2014-11-10 13:00:00,49.6,49.6,49.59,49.59,4300.0,37.0137,37.0137,37.0063,37.0063,4300.0
2014-11-10 13:05:00,49.59,49.62,49.59,49.61,5800.0,37.0063,37.0287,37.0063,37.0212,5800.0
2014-11-10 13:10:00,49.62,49.63,49.61,49.61,8000.0,37.0287,37.0361,37.0212,37.0212,8000.0
2014-11-10 13:15:00,49.6,49.63,49.59,49.62,16900.0,37.0137,37.0361,37.0063,37.0287,16900.0
2014-11-10 13:20:00,49.61,49.62,49.59,49.61,14500.0,37.0212,37.0287,37.0063,37.0212,14500.0
2014-11-10 13:25:00,49.6,49.61,49.59,49.61,13800.0,37.0137,37.0212,37.0063,37.0212,13800.0
2014-11-10 13:30:00,49.62,49.62,49.6,49.61,1600.0,37.0287,37.0287,37.0137,37.0212,1600.0
2014-11-10 13:35:00,49.61,49.61,49.6,49.61,5000.0,37.0212,37.0212,37.0137,37.0212,5000.0
2014-11-10 13:40:00,49.6,49.6,49.59,49.59,1900.0,37.0137,37.0137,37.0063,37.0063,1900.0
2014-11-10 13:45:00,49.59,49.61,49.59,49.6,2400.0,37.0063,37.0212,37.0063,37.0137,2400.0
2014-11-10 13:50:00,49.6,49.6,49.59,49.59,4100.0,37.0137,37.0137,37.0063,37.0063,4100.0
2014-11-10 13:55:00,49.59,49.59,49.58,49.59,6900.0,37.0063,37.0063,36.9988,37.0063,6900.0
2014-11-10 14:00:00,49.59,49.6,49.58,49.58,4200.0,37.0063,37.0137,36.9988,36.9988,4200.0
2014-11-10 14:05:00,49.59,49.6,49.58,49.59,5900.0,37.0063,37.0137,36.9988,37.0063,5900.0
2014-11-10 14:10:00,49.58,49.59,49.57,49.57,5000.0,36.9988,37.0063,36.9913,36.9913,5000.0
2014-11-10 14:15:00,49.58,49.58,49.57,49.57,1800.0,36.9988,36.9988,36.9913,36.9913,1800.0
2014-11-10 14:20:00,49.57,49.57,49.55,49.55,8500.0,36.9913,36.9913,36.9764,36.9764,8500.0
2014-11-10 14:25:00,49.55,49.57,49.55,49.55,16300.0,36.9764,36.9913,36.9764,36.9764,16300.0
2014-11-10 14:30:00,49.55,49.55,49.53,49.53,2800.0,36.9764,36.9764,36.9615,36.9615,2800.0
2014-11-10 14:35:00,49.54,49.54,49.52,49.53,2700.0,36.969,36.969,36.954,36.9615,2700.0
2014-11-10 14:40:00,49.52,49.55,49.52,49.53,5900.0,36.954,36.9764,36.954,36.9615,5900.0
2014-11-10 14:45:00,49.53,49.54,49.52,49.54,21300.0,36.9615,36.969,36.954,36.969,21300.0
2014-11-10 14:50:00,49.54,49.56,49.54,49.55,5900.0,36.969,36.9839,36.969,36.9764,5900.0
2014-11-10 14:55:00,49.56,49.58,49.55,49.58,6100.0,36.9839,36.9988,36.9764,36.9988,6100.0
2014-11-10 15:00:00,49.58,49.59,49.57,49.57,16200.0,36.9988,37.0063,36.9913,36.9913,16200.0
2014-11-10 15:05:00,49.58,49.59,49.58,49.58,10900.0,36.9988,37.0063,36.9988,36.9988,10900.0
2014-11-10 15:10:00,49.58,49.59,49.57,49.59,6800.0,36.9988,37.0063,36.9913,37.0063,6800.0
2014-11-10 15:15:00,49.59,49.59,49.56,49.56,8700.0,37.0063,37.0063,36.9839,36.9839,8700.0
2014-11-10 15:20:00,49.56,49.58,49.56,49.57,6900.0,36.9839,36.9988,36.9839,36.9913,6900.0
2014-11-10 15:25:00,49.55,49.57,49.55,49.55,25500.0,36.9764,36.9913,36.9764,36.9764,25500.0
2014-11-10 15:30:00,49.55,49.55,49.54,49.54,8300.0,36.9764,36.9764,36.969,36.969,8300.0
2014-11-10 15:35:00,49.54,49.56,49.54,49.56,21200.0,36.969,36.9839,36.969,36.9839,21200.0
2014-11-10 15:40:00,49.55,49.56,49.54,49.56,4900.0,36.9764,36.9839,36.969,36.9839,4900.0
2014-11-10 15:45:00,49.55,49.56,49.53,49.53,28500.0,36.9764,36.9839,36.9615,36.9615,28500.0
2014-11-10 15:50:00,49.54,49.55,49.53,49.53,26300.0,36.969,36.9764,36.9615,36.9615,26300.0
2014-11-10 15:55:00,49.53,49.55,49.52,49.54,22700.0,36.9615,36.9764,36.954,36.969,22700.0
2014-11-11 09:30:00,49.44,49.52,49.43,49.49,55000.0,36.8943,36.954,36.8869,36.9316,55000.0
2014-11-11 09:35:00,49.47,49.48,49.42,49.43,67700.0,36.9167,36.9242,36.8794,36.8869,67700.0
2014-11-11 09:40:00,49.43,49.43,49.4,49.41,113500.0,36.8869,36.8869,36.8645,36.872,113500.0
2014-11-11 09:45:00,49.41,49.42,49.38,49.39,25900.0,36.872,36.8794,36.8496,36.857,25900.0
2014-11-11 09:50:00,49.38,49.42,49.38,49.42,6200.0,36.8496,36.8794,36.8496,36.8794,6200.0
2014-11-11 09:55:00,49.41,49.41,49.39,49.4,121700.0,36.872,36.872,36.857,36.8645,121700.0
2014-11-11 10:00:00,49.39,49.41,49.39,49.39,69000.0,36.857,36.872,36.857,36.857,69000.0
2014-11-11 10:05:00,49.39,49.39,49.37,49.37,74400.0,36.857,36.857,36.8421,36.8421,74400.0
2014-11-11 10:10:00,49.38,49.38,49.35,49.35,80700.0,36.8496,36.8496,36.8272,36.8272,80700.0
2014-11-11 10:15:00,49.36,49.37,49.36,49.37,700.0,36.8346,36.8421,36.8346,36.8421,700.0
2014-11-11 10:20:00,49.38,49.39,49.37,49.39,4100.0,36.8496,36.857,36.8421,36.857,4100.0
2014-11-11 10:25:00,49.4,49.41,49.39,49.4,3100.0,36.8645,36.872,36.857,36.8645,3100.0
2014-11-11 10:30:00,49.41,49.42,49.41,49.41,3000.0,36.872,36.8794,36.872,36.872,3000.0
2014-11-11 10:35:00,49.41,49.42,49.4,49.41,4900.0,36.872,36.8794,36.8645,36.872,4900.0
2014-11-11 10:40:00,49.41,49.41,49.41,49.41,1200.0,36.872,36.872,36.872,36.872,1200.0
2014-11-11 10:45:00,49.41,49.42,49.41,49.41,7800.0,36.872,36.8794,36.872,36.872,7800.0
2014-11-11 10:50:00,49.42,49.45,49.42,49.44,4800.0,36.8794,36.9018,36.8794,36.8943,4800.0
2014-11-11 10:55:00,49.44,49.44,49.43,49.43,2200.0,36.8943,36.8943,36.8869,36.8869,2200.0
2014-11-11 11:00:00,49.43,49.43,49.4,49.41,7400.0,36.8869,36.8869,36.8645,36.872,7400.0
2014-11-11 11:05:00,49.42,49.42,49.42,49.42,100.0,36.8794,36.8794,36.8794,36.8794,100.0
2014-11-11 11:10:00,49.43,49.45,49.43,49.45,3800.0,36.8869,36.9018,36.8869,36.9018,3800.0
2014-11-11 11:15:00,49.44,49.45,49.44,49.44,2700.0,36.8943,36.9018,36.8943,36.8943,2700.0
2014-11-11 11:20:00,49.44,49.44,49.43,49.43,700.0,36.8943,36.8943,36.8869,36.8869,700.0
2014-11-11 11:25:00,49.43,49.45,49.43,49.43,2200.0,36.8869,36.9018,36.8869,36.8869,2200.0
2014-11-11 11:30:00,49.43,49.43,49.43,49.43,1000.0,36.8869,36.8869,36.8869,36.8869,1000.0
2014-11-11 11:35:00,49.42,49.43,49.41,49.41,1500.0,36.8794,36.8869,36.872,36.872,1500.0
2014-11-11 11:40:00,49.4,49.4,49.39,49.4,700.0,36.8645,36.8645,36.857,36.8645,700.0
2014-11-11 11:45:00,49.39,49.4,49.39,49.4,1000.0,36.857,36.8645,36.857,36.8645,1000.0
2014-11-11 11:50:00,49.4,49.4,49.39,49.39,2000.0,36.8645,36.8645,36.857,36.857,2000.0
2014-11-11 11:55:00,49.39,49.4,49.39,49.4,600.0,36.857,36.8645,36.857,36.8645,600.0
2014-11-11 12:00:00,49.4,49.43,49.4,49.43,12700.0,36.8645,36.8869,36.8645,36.8869,12700.0
2014-11-11 12:05:00,49.44,49.44,49.42,49.44,4600.0,36.8943,36.8943,36.8794,36.8943,4600.0
2014-11-11 12:10:00,49.44,49.45,49.44,49.45,900.0,36.8943,36.9018,36.8943,36.9018,900.0
2014-11-11 12:15:00,49.45,49.45,49.43,49.43,2500.0,36.9018,36.9018,36.8869,36.8869,2500.0
2014-11-11 12:20:00,49.43,49.44,49.43,49.43,3400.0,36.8869,36.8943,36.8869,36.8869,3400.0
2014-11-11 12:25:00,49.43,49.44,49.43,49.44,1100.0,36.8869,36.8943,36.8869,36.8943,1100.0
2014-11-11 12:30:00,49.45,49.45,49.45,49.45,300.0,36.9018,36.9018,36.9018,36.9018,300.0
2014-11-11 12:35:00,49.46,49.46,49.44,49.45,2100.0,36.9093,36.9093,36.8943,36.9018,2100.0
2014-11-11 12:40:00,49.45,49.46,49.45,49.45,1900.0,36.9018,36.9093,36.9018,36.9018,1900.0
2014-11-11 12:45:00,49.44,49.44,49.41,49.41,4800.0,36.8943,36.8943,36.872,36.872,4800.0
2014-11-11 12:50:00,49.41,49.41,49.41,49.41,7300.0,36.872,36.872,36.872,36.872,7300.0
2014-11-11 12:55:00,49.41,49.43,49.4,49.41,7800.0,36.872,36.8869,36.8645,36.872,7800.0
2014-11-11 13:00:00,49.41,49.41,49.4,49.4,1400.0,36.872,36.872,36.8645,36.8645,1400.0
2014-11-11 13:05:00,49.41,49.43,49.41,49.42,16000.0,36.872,36.8869,36.872,36.8794,16000.0
2014-11-11 13:10:00,49.43,49.43,49.41,49.41,2000.0,36.8869,36.8869,36.872,36.872,2000.0
2014-11-11 13:15:00,49.41,49.43,49.41,49.42,6900.0,36.872,36.8869,36.872,36.8794,6900.0
2014-11-11 13:20:00,49.43,49.43,49.42,49.42,30700.0,36.8869,36.8869,36.8794,36.8794,30700.0
2014-11-11 13:25:00,49.42,49.42,49.41,49.42,3800.0,36.8794,36.8794,36.872,36.8794,3800.0
2014-11-11 13:30:00,49.42,49.43,49.41,49.43,6800.0,36.8794,36.8869,36.872,36.8869,6800.0
2014-11-11 13:35:00,49.43,49.45,49.43,49.45,45800.0,36.8869,36.9018,36.8869,36.9018,45800.0
2014-11-11 13:40:00,49.45,49.45,49.44,49.45,18800.0,36.9018,36.9018,36.8943,36.9018,18800.0
2014-11-11 13:45:00,49.45,49.46,49.45,49.46,2900.0,36.9018,36.9093,36.9018,36.9093,2900.0
2014-11-11 13:50:00,49.46,49.46,49.43,49.45,5900.0,36.9093,36.9093,36.8869,36.9018,5900.0
2014-11-11 13:55:00,49.45,49.47,49.45,49.47,900.0,36.9018,36.9167,36.9018,36.9167,900.0
2014-11-11 14:00:00,49.47,49.48,49.47,49.48,3400.0,36.9167,36.9242,36.9167,36.9242,3400.0
2014-11-11 14:05:00,49.5,49.5,49.48,49.5,11400.0,36.9391,36.9391,36.9242,36.9391,11400.0
2014-11-11 14:10:00,49.5,49.5,49.49,49.5,3800.0,36.9391,36.9391,36.9316,36.9391,3800.0
2014-11-11 14:15:00,49.51,49.53,49.51,49.53,1700.0,36.9466,36.9615,36.9466,36.9615,1700.0
2014-11-11 14:20:00,49.55,49.58,49.55,49.56,6000.0,36.9764,36.9988,36.9764,36.9839,6000.0
2014-11-11 14:25:00,49.56,49.56,49.56,49.56,600.0,36.9839,36.9839,36.9839,36.9839,600.0
2014-11-11 14:30:00,49.57,49.57,49.56,49.56,4200.0,36.9913,36.9913,36.9839,36.9839,4200.0
2014-11-11 14:35:00,49.56,49.56,49.54,49.56,4500.0,36.9839,36.9839,36.969,36.9839,4500.0
2014-11-11 14:40:00,49.57,49.57,49.56,49.56,3000.0,36.9913,36.9913,36.9839,36.9839,3000.0
2014-11-11 14:45:00,49.55,49.57,49.55,49.57,5000.0,36.9764,36.9913,36.9764,36.9913,5000.0
2014-11-11 14:50:00,49.57,49.57,49.57,49.57,4700.0,36.9913,36.9913,36.9913,36.9913,4700.0
2014-11-11 14:55:00,49.57,49.59,49.56,49.58,14500.0,36.9913,37.0063,36.9839,36.9988,14500.0
2014-11-11 15:00:00,49.58,49.59,49.57,49.58,5800.0,36.9988,37.0063,36.9913,36.9988,5800.0
2014-11-11 15:05:00,49.58,49.59,49.57,49.58,9400.0,36.9988,37.0063,36.9913,36.9988,9400.0
2014-11-11 15:10:00,49.58,49.58,49.56,49.57,13600.0,36.9988,36.9988,36.9839,36.9913,13600.0
2014-11-11 15:15:00,49.56,49.57,49.56,49.57,1100.0,36.9839,36.9913,36.9839,36.9913,1100.0
2014-11-11 15:20:00,49.57,49.57,49.56,49.56,2700.0,36.9913,36.9913,36.9839,36.9839,2700.0
2014-11-11 15:25:00,49.56,49.57,49.55,49.56,3300.0,36.9839,36.9913,36.9764,36.9839,3300.0
2014-11-11 15:30:00,49.56,49.56,49.54,49.54,7800.0,36.9839,36.9839,36.969,36.969,7800.0
2014-11-11 15:35:00,49.55,49.57,49.54,49.57,24800.0,36.9764,36.9913,36.969,36.9913,24800.0
2014-11-11 15:40:00,49.57,49.57,49.56,49.56,11800.0,36.9913,36.9913,36.9839,36.9839,11800.0
2014-11-11 15:45:00,49.56,49.58,49.55,49.56,88700.0,36.9839,36.9988,36.9764,36.9839,88700.0
2014-11-11 15:50:00,49.57,49.57,49.55,49.55,9400.0,36.9913,36.9913,36.9764,36.9764,9400.0
2014-11-11 15:55:00,49.54,49.55,49.52,49.54,22300.0,36.969,36.9764,36.954,36.969,22300.0
2014-11-12 09:30:00,49.53,49.59,49.53,49.58,37000.0,36.9615,37.0063,36.9615,36.9988,37000.0
2014-11-12 09:35:00,49.56,49.63,49.56,49.62,9400.0,36.9839,37.0361,36.9839,37.0287,9400.0
2014-11-12 09:40:00,49.63,49.63,49.59,49.6,6900.0,37.0361,37.0361,37.0063,37.0137,6900.0
2014-11-12 09:45:00,49.61,49.64,49.6,49.64,16300.0,37.0212,37.0436,37.0137,37.0436,16300.0
2014-11-12 09:50:00,49.64,49.65,49.63,49.65,2900.0,37.0436,37.051,37.0361,37.051,2900.0
2014-11-12 09:55:00,49.65,49.65,49.63,49.63,3200.0,37.051,37.051,37.0361,37.0361,3200.0
2014-11-12 10:00:00,49.68,49.7,49.67,49.69,31200.0,37.0734,37.0884,37.066,37.0809,31200.0
2014-11-12 10:05:00,49.69,49.71,49.69,49.71,11500.0,37.0809,37.0958,37.0809,37.0958,11500.0
2014-11-12 10:10:00,49.71,49.72,49.7,49.7,4100.0,37.0958,37.1033,37.0884,37.0884,4100.0
2014-11-12 10:15:00,49.7,49.7,49.68,49.69,2700.0,37.0884,37.0884,37.0734,37.0809,2700.0
2014-11-12 10:20:00,49.71,49.71,49.69,49.7,3300.0,37.0958,37.0958,37.0809,37.0884,3300.0
2014-11-12 10:25:00,49.71,49.73,49.71,49.72,7700.0,37.0958,37.1107,37.0958,37.1033,7700.0
2014-11-12 10:30:00,49.71,49.71,49.71,49.71,11500.0,37.0958,37.0958,37.0958,37.0958,11500.0
2014-11-12 10:35:00,49.71,49.73,49.7,49.73,8200.0,37.0958,37.1107,37.0884,37.1107,8200.0
2014-11-12 10:40:00,49.72,49.73,49.7,49.72,11100.0,37.1033,37.1107,37.0884,37.1033,11100.0
2014-11-12 10:45:00,49.71,49.72,49.71,49.72,1700.0,37.0958,37.1033,37.0958,37.1033,1700.0
2014-11-12 10:50:00,49.73,49.73,49.7,49.7,2300.0,37.1107,37.1107,37.0884,37.0884,2300.0
2014-11-12 10:55:00,49.69,49.7,49.68,49.68,2200.0,37.0809,37.0884,37.0734,37.0734,2200.0
2014-11-12 11:00:00,49.66,49.66,49.64,49.65,2200.0,37.0585,37.0585,37.0436,37.051,2200.0
2014-11-12 11:05:00,49.64,49.65,49.63,49.64,2900.0,37.0436,37.051,37.0361,37.0436,2900.0
2014-11-12 11:10:00,49.64,49.65,49.62,49.65,3900.0,37.0436,37.051,37.0287,37.051,3900.0
2014-11-12 11:15:00,49.64,49.66,49.64,49.65,2100.0,37.0436,37.0585,37.0436,37.051,2100.0
2014-11-12 11:20:00,49.66,49.69,49.66,49.67,9500.0,37.0585,37.0809,37.0585,37.066,9500.0
2014-11-12 11:25:00,49.66,49.66,49.64,49.64,1700.0,37.0585,37.0585,37.0436,37.0436,1700.0
2014-11-12 11:30:00,49.64,49.65,49.62,49.63,3300.0,37.0436,37.051,37.0287,37.0361,3300.0
2014-11-12 11:35:00,49.64,49.67,49.64,49.64,7700.0,37.0436,37.066,37.0436,37.0436,7700.0
2014-11-12 11:40:00,49.64,49.65,49.63,49.63,2600.0,37.0436,37.051,37.0361,37.0361,2600.0
2014-11-12 11:45:00,49.63,49.63,49.59,49.6,6300.0,37.0361,37.0361,37.0063,37.0137,6300.0
2014-11-12 11:50:00,49.6,49.6,49.58,49.58,12800.0,37.0137,37.0137,36.9988,36.9988,12800.0
2014-11-12 11:55:00,49.59,49.61,49.58,49.58,5600.0,37.0063,37.0212,36.9988,36.9988,5600.0
2014-11-12 12:00:00,49.58,49.58,49.52,49.54,811300.0,36.9988,36.9988,36.954,36.969,811300.0
2014-11-12 12:05:00,49.54,49.54,49.52,49.52,3100.0,36.969,36.969,36.954,36.954,3100.0
2014-11-12 12:10:00,49.51,49.52,49.51,49.51,3100.0,36.9466,36.954,36.9466,36.9466,3100.0
2014-11-12 12:15:00,49.52,49.54,49.51,49.53,18500.0,36.954,36.969,36.9466,36.9615,18500.0
2014-11-12 12:20:00,49.54,49.56,49.54,49.54,3600.0,36.969,36.9839,36.969,36.969,3600.0
2014-11-12 12:25:00,49.55,49.57,49.55,49.55,2400.0,36.9764,36.9913,36.9764,36.9764,2400.0
2014-11-12 12:30:00,49.55,49.56,49.51,49.51,6700.0,36.9764,36.9839,36.9466,36.9466,6700.0
2014-11-12 12:35:00,49.51,49.51,49.49,49.51,3400.0,36.9466,36.9466,36.9316,36.9466,3400.0
2014-11-12 12:40:00,49.51,49.52,49.5,49.52,36300.0,36.9466,36.954,36.9391,36.954,36300.0
2014-11-12 12:45:00,49.5,49.51,49.5,49.51,700.0,36.9391,36.9466,36.9391,36.9466,700.0
2014-11-12 12:50:00,49.52,49.53,49.51,49.51,3100.0,36.954,36.9615,36.9466,36.9466,3100.0
2014-11-12 12:55:00,49.51,49.51,49.51,49.51,300.0,36.9466,36.9466,36.9466,36.9466,300.0
2014-11-12 13:00:00,49.52,49.52,49.51,49.51,2400.0,36.954,36.954,36.9466,36.9466,2400.0
2014-11-12 13:05:00,49.52,49.53,49.51,49.52,5600.0,36.954,36.9615,36.9466,36.954,5600.0
2014-11-12 13:10:00,49.52,49.53,49.52,49.52,5500.0,36.954,36.9615,36.954,36.954,5500.0
2014-11-12 13:15:00,49.51,49.52,49.5,49.5,4200.0,36.9466,36.954,36.9391,36.9391,4200.0
2014-11-12 13:20:00,49.5,49.51,49.5,49.51,1600.0,36.9391,36.9466,36.9391,36.9466,1600.0
2014-11-12 13:25:00,49.52,49.53,49.52,49.53,1800.0,36.954,36.9615,36.954,36.9615,1800.0
2014-11-12 13:30:00,49.53,49.53,49.52,49.52,4300.0,36.9615,36.9615,36.954,36.954,4300.0
2014-11-12 13:35:00,49.52,49.52,49.5,49.51,7100.0,36.954,36.954,36.9391,36.9466,7100.0
2014-11-12 13:40:00,49.51,49.52,49.51,49.51,2100.0,36.9466,36.954,36.9466,36.9466,2100.0
2014-11-12 13:45:00,49.5,49.5,49.49,49.5,800.0,36.9391,36.9391,36.9316,36.9391,800.0
2014-11-12 13:50:00,49.49,49.51,49.48,49.5,3300.0,36.9316,36.9466,36.9242,36.9391,3300.0
2014-11-12 13:55:00,49.5,49.5,49.49,49.49,11100.0,36.9391,36.9391,36.9316,36.9316,11100.0
2014-11-12 14:00:00,49.49,49.5,49.49,49.5,14000.0,36.9316,36.9391,36.9316,36.9391,14000.0
2014-11-12 14:05:00,49.49,49.5,49.48,49.5,20800.0,36.9316,36.9391,36.9242,36.9391,20800.0
2014-11-12 14:10:00,49.49,49.5,49.48,49.49,14400.0,36.9316,36.9391,36.9242,36.9316,14400.0
2014-11-12 14:15:00,49.48,49.48,49.47,49.48,34400.0,36.9242,36.9242,36.9167,36.9242,34400.0
2014-11-12 14:20:00,49.48,49.48,49.46,49.46,17500.0,36.9242,36.9242,36.9093,36.9093,17500.0
2014-11-12 14:25:00,49.47,49.47,49.46,49.46,14500.0,36.9167,36.9167,36.9093,36.9093,14500.0
2014-11-12 14:30:00,49.46,49.47,49.46,49.46,15800.0,36.9093,36.9167,36.9093,36.9093,15800.0
2014-11-12 14:35:00,49.45,49.45,49.42,49.43,12100.0,36.9018,36.9018,36.8794,36.8869,12100.0
2014-11-12 14:40:00,49.42,49.43,49.4,49.4,21600.0,36.8794,36.8869,36.8645,36.8645,21600.0
2014-11-12 14:45:00,49.4,49.4,49.39,49.4,14500.0,36.8645,36.8645,36.857,36.8645,14500.0
2014-11-12 14:50:00,49.4,49.4,49.39,49.39,21900.0,36.8645,36.8645,36.857,36.857,21900.0
2014-11-12 14:55:00,49.39,49.39,49.38,49.39,17400.0,36.857,36.857,36.8496,36.857,17400.0
2014-11-12 15:00:00,49.38,49.41,49.36,49.39,29800.0,36.8496,36.872,36.8346,36.857,29800.0
2014-11-12 15:05:00,49.4,49.4,49.39,49.4,13100.0,36.8645,36.8645,36.857,36.8645,13100.0
2014-11-12 15:10:00,49.4,49.4,49.39,49.4,10200.0,36.8645,36.8645,36.857,36.8645,10200.0
2014-11-12 15:15:00,49.39,49.4,49.39,49.4,14900.0,36.857,36.8645,36.857,36.8645,14900.0
2014-11-12 15:20:00,49.39,49.41,49.39,49.41,19500.0,36.857,36.872,36.857,36.872,19500.0
2014-11-12 15:25:00,49.41,49.41,49.4,49.41,16500.0,36.872,36.872,36.8645,36.872,16500.0
2014-11-12 15:30:00,49.42,49.44,49.41,49.44,10200.0,36.8794,36.8943,36.872,36.8943,10200.0
2014-11-12 15:35:00,49.44,49.44,49.43,49.44,19200.0,36.8943,36.8943,36.8869,36.8943,19200.0
2014-11-12 15:40:00,49.44,49.46,49.44,49.46,13000.0,36.8943,36.9093,36.8943,36.9093,13000.0
2014-11-12 15:45:00,49.46,49.46,49.44,49.45,30800.0,36.9093,36.9093,36.8943,36.9018,30800.0
2014-11-12 15:50:00,49.45,49.45,49.43,49.43,78800.0,36.9018,36.9018,36.8869,36.8869,78800.0
2014-11-12 15:55:00,49.43,49.44,49.41,49.41,91000.0,36.8869,36.8943,36.872,36.872,91000.0
2014-11-13 09:30:00,49.6,49.72,49.55,49.55,15500.0,37.0137,37.1033,36.9764,36.9764,15500.0
2014-11-13 09:35:00,49.56,49.59,49.54,49.55,21200.0,36.9839,37.0063,36.969,36.9764,21200.0
2014-11-13 09:40:00,49.55,49.56,49.53,49.53,42400.0,36.9764,36.9839,36.9615,36.9615,42400.0
2014-11-13 09:45:00,49.53,49.56,49.52,49.56,31800.0,36.9615,36.9839,36.954,36.9839,31800.0
2014-11-13 09:50:00,49.57,49.58,49.54,49.55,7700.0,36.9913,36.9988,36.969,36.9764,7700.0
2014-11-13 09:55:00,49.54,49.56,49.53,49.56,22000.0,36.969,36.9839,36.9615,36.9839,22000.0
2014-11-13 10:00:00,49.56,49.57,49.51,49.51,23500.0,36.9839,36.9913,36.9466,36.9466,23500.0
2014-11-13 10:05:00,49.51,49.52,49.51,49.52,20800.0,36.9466,36.954,36.9466,36.954,20800.0
2014-11-13 10:10:00,49.52,49.54,49.51,49.54,28600.0,36.954,36.969,36.9466,36.969,28600.0
2014-11-13 10:15:00,49.54,49.55,49.54,49.54,32200.0,36.969,36.9764,36.969,36.969,32200.0
2014-11-13 10:20:00,49.54,49.55,49.53,49.55,25700.0,36.969,36.9764,36.9615,36.9764,25700.0
2014-11-13 10:25:00,49.56,49.56,49.55,49.55,27900.0,36.9839,36.9839,36.9764,36.9764,27900.0
2014-11-13 10:30:00,49.55,49.57,49.55,49.56,32300.0,36.9764,36.9913,36.9764,36.9839,32300.0
2014-11-13 10:35:00,49.56,49.56,49.54,49.55,15600.0,36.9839,36.9839,36.969,36.9764,15600.0
2014-11-13 10:40:00,49.55,49.55,49.53,49.54,21200.0,36.9764,36.9764,36.9615,36.969,21200.0
2014-11-13 10:45:00,49.53,49.55,49.53,49.55,25300.0,36.9615,36.9764,36.9615,36.9764,25300.0
2014-11-13 10:50:00,49.54,49.55,49.54,49.55,16100.0,36.969,36.9764,36.969,36.9764,16100.0
2014-11-13 10:55:00,49.54,49.55,49.52,49.52,26400.0,36.969,36.9764,36.954,36.954,26400.0
2014-11-13 11:00:00,49.53,49.53,49.48,49.48,23500.0,36.9615,36.9615,36.9242,36.9242,23500.0
2014-11-13 11:05:00,49.48,49.48,49.44,49.44,20600.0,36.9242,36.9242,36.8943,36.8943,20600.0
2014-11-13 11:10:00,49.43,49.43,49.42,49.42,16200.0,36.8869,36.8869,36.8794,36.8794,16200.0
2014-11-13 11:15:00,49.41,49.44,49.39,49.44,28600.0,36.872,36.8943,36.857,36.8943,28600.0
2014-11-13 11:20:00,49.43,49.44,49.41,49.42,31100.0,36.8869,36.8943,36.872,36.8794,31100.0
2014-11-13 11:25:00,49.42,49.42,49.41,49.41,10200.0,36.8794,36.8794,36.872,36.872,10200.0
2014-11-13 11:30:00,49.41,49.41,49.39,49.39,23600.0,36.872,36.872,36.857,36.857,23600.0
2014-11-13 11:35:00,49.4,49.4,49.35,49.36,32200.0,36.8645,36.8645,36.8272,36.8346,32200.0
2014-11-13 11:40:00,49.36,49.36,49.33,49.33,21600.0,36.8346,36.8346,36.8123,36.8123,21600.0
2014-11-13 11:45:00,49.33,49.36,49.31,49.35,34700.0,36.8123,36.8346,36.7973,36.8272,34700.0
2014-11-13 11:50:00,49.34,49.35,49.33,49.34,20800.0,36.8197,36.8272,36.8123,36.8197,20800.0
2014-11-13 11:55:00,49.35,49.36,49.33,49.34,28500.0,36.8272,36.8346,36.8123,36.8197,28500.0
2014-11-13 12:00:00,49.35,49.35,49.32,49.32,7600.0,36.8272,36.8272,36.8048,36.8048,7600.0
2014-11-13 12:05:00,49.33,49.33,49.28,49.3,13900.0,36.8123,36.8123,36.7749,36.7899,13900.0
2014-11-13 12:10:00,49.32,49.32,49.31,49.31,2400.0,36.8048,36.8048,36.7973,36.7973,2400.0
2014-11-13 12:15:00,49.3,49.31,49.3,49.3,6200.0,36.7899,36.7973,36.7899,36.7899,6200.0
2014-11-13 12:20:00,49.3,49.32,49.3,49.3,8100.0,36.7899,36.8048,36.7899,36.7899,8100.0
2014-11-13 12:25:00,49.31,49.35,49.3,49.34,13000.0,36.7973,36.8272,36.7899,36.8197,13000.0
2014-11-13 12:30:00,49.35,49.4,49.35,49.37,13000.0,36.8272,36.8645,36.8272,36.8421,13000.0
2014-11-13 12:35:00,49.38,49.38,49.36,49.38,4000.0,36.8496,36.8496,36.8346,36.8496,4000.0
2014-11-13 12:40:00,49.38,49.38,49.35,49.35,4000.0,36.8496,36.8496,36.8272,36.8272,4000.0
2014-11-13 12:45:00,49.34,49.35,49.33,49.34,5600.0,36.8197,36.8272,36.8123,36.8197,5600.0
2014-11-13 12:50:00,49.34,49.35,49.34,49.35,18600.0,36.8197,36.8272,36.8197,36.8272,18600.0
2014-11-13 12:55:00,49.36,49.36,49.34,49.34,3800.0,36.8346,36.8346,36.8197,36.8197,3800.0
2014-11-13 13:00:00,49.33,49.35,49.33,49.35,11900.0,36.8123,36.8272,36.8123,36.8272,11900.0
2014-11-13 13:05:00,49.35,49.35,49.29,49.32,9500.0,36.8272,36.8272,36.7824,36.8048,9500.0
2014-11-13 13:10:00,49.32,49.34,49.31,49.32,8800.0,36.8048,36.8197,36.7973,36.8048,8800.0
2014-11-13 13:15:00,49.32,49.34,49.32,49.33,9300.0,36.8048,36.8197,36.8048,36.8123,9300.0
2014-11-13 13:20:00,49.33,49.33,49.27,49.27,9700.0,36.8123,36.8123,36.7675,36.7675,9700.0
2014-11-13 13:25:00,49.26,49.31,49.26,49.31,12700.0,36.76,36.7973,36.76,36.7973,12700.0
2014-11-13 13:30:00,49.3,49.3,49.26,49.26,4000.0,36.7899,36.7899,36.76,36.76,4000.0
2014-11-13 13:35:00,49.26,49.27,49.25,49.27,4300.0,36.76,36.7675,36.7526,36.7675,4300.0
2014-11-13 13:40:00,49.26,49.27,49.26,49.27,14800.0,36.76,36.7675,36.76,36.7675,14800.0
2014-11-13 13:45:00,49.26,49.27,49.25,49.27,6700.0,36.76,36.7675,36.7526,36.7675,6700.0
2014-11-13 13:50:00,49.27,49.3,49.26,49.28,5300.0,36.7675,36.7899,36.76,36.7749,5300.0
2014-11-13 13:55:00,49.27,49.28,49.26,49.26,4200.0,36.7675,36.7749,36.76,36.76,4200.0
2014-11-13 14:00:00,49.24,49.26,49.24,49.26,2000.0,36.7451,36.76,36.7451,36.76,2000.0
2014-11-13 14:05:00,49.26,49.26,49.24,49.24,4800.0,36.76,36.76,36.7451,36.7451,4800.0
2014-11-13 14:10:00,49.25,49.25,49.2,49.21,25100.0,36.7526,36.7526,36.7152,36.7227,25100.0
2014-11-13 14:15:00,49.2,49.21,49.19,49.2,15700.0,36.7152,36.7227,36.7078,36.7152,15700.0
2014-11-13 14:20:00,49.21,49.21,49.2,49.2,7200.0,36.7227,36.7227,36.7152,36.7152,7200.0
2014-11-13 14:25:00,49.18,49.22,49.18,49.22,4800.0,36.7003,36.7302,36.7003,36.7302,4800.0
2014-11-13 14:30:00,49.22,49.25,49.22,49.24,19700.0,36.7302,36.7526,36.7302,36.7451,19700.0
2014-11-13 14:35:00,49.24,49.25,49.24,49.24,1500.0,36.7451,36.7526,36.7451,36.7451,1500.0
2014-11-13 14:40:00,49.25,49.27,49.24,49.27,3000.0,36.7526,36.7675,36.7451,36.7675,3000.0
2014-11-13 14:45:00,49.27,49.3,49.27,49.3,7000.0,36.7675,36.7899,36.7675,36.7899,7000.0
2014-11-13 14:50:00,49.3,49.3,49.28,49.3,7000.0,36.7899,36.7899,36.7749,36.7899,7000.0
2014-11-13 14:55:00,49.3,49.3,49.26,49.28,10300.0,36.7899,36.7899,36.76,36.7749,10300.0
2014-11-13 15:00:00,49.27,49.29,49.26,49.28,17900.0,36.7675,36.7824,36.76,36.7749,17900.0
2014-11-13 15:05:00,49.28,49.32,49.28,49.32,14400.0,36.7749,36.8048,36.7749,36.8048,14400.0
2014-11-13 15:10:00,49.32,49.32,49.3,49.3,12500.0,36.8048,36.8048,36.7899,36.7899,12500.0
2014-11-13 15:15:00,49.3,49.32,49.3,49.31,3600.0,36.7899,36.8048,36.7899,36.7973,3600.0
2014-11-13 15:20:00,49.3,49.31,49.3,49.31,4900.0,36.7899,36.7973,36.7899,36.7973,4900.0
2014-11-13 15:25:00,49.31,49.32,49.27,49.27,6600.0,36.7973,36.8048,36.7675,36.7675,6600.0
2014-11-13 15:30:00,49.27,49.3,49.25,49.3,14800.0,36.7675,36.7899,36.7526,36.7899,14800.0
2014-11-13 15:35:00,49.3,49.35,49.3,49.33,37000.0,36.7899,36.8272,36.7899,36.8123,37000.0
2014-11-13 15:40:00,49.34,49.36,49.34,49.35,15100.0,36.8197,36.8346,36.8197,36.8272,15100.0
2014-11-13 15:45:00,49.36,49.37,49.32,49.35,32100.0,36.8346,36.8421,36.8048,36.8272,32100.0
2014-11-13 15:50:00,49.35,49.36,49.32,49.32,12500.0,36.8272,36.8346,36.8048,36.8048,12500.0
2014-11-13 15:55:00,49.32,49.33,49.29,49.32,32600.0,36.8048,36.8123,36.7824,36.8048,32600.0
2014-11-14 09:30:00,49.26,49.3,49.21,49.3,17500.0,36.76,36.7899,36.7227,36.7899,17500.0
2014-11-14 09:35:00,49.3,49.33,49.28,49.29,7300.0,36.7899,36.8123,36.7749,36.7824,7300.0
2014-11-14 09:40:00,49.3,49.31,49.27,49.27,59900.0,36.7899,36.7973,36.7675,36.7675,59900.0
2014-11-14 09:45:00,49.27,49.32,49.27,49.29,7400.0,36.7675,36.8048,36.7675,36.7824,7400.0
2014-11-14 09:50:00,49.26,49.27,49.25,49.26,23600.0,36.76,36.7675,36.7526,36.76,23600.0
2014-11-14 09:55:00,49.26,49.26,49.24,49.26,35900.0,36.76,36.76,36.7451,36.76,35900.0
2014-11-14 10:00:00,49.27,49.32,49.27,49.3,52800.0,36.7675,36.8048,36.7675,36.7899,52800.0
2014-11-14 10:05:00,49.31,49.38,49.31,49.36,17000.0,36.7973,36.8496,36.7973,36.8346,17000.0
2014-11-14 10:10:00,49.34,49.38,49.34,49.37,16500.0,36.8197,36.8496,36.8197,36.8421,16500.0
2014-11-14 10:15:00,49.36,49.36,49.33,49.36,4600.0,36.8346,36.8346,36.8123,36.8346,4600.0
2014-11-14 10:20:00,49.34,49.36,49.34,49.36,2300.0,36.8197,36.8346,36.8197,36.8346,2300.0
2014-11-14 10:25:00,49.36,49.38,49.33,49.33,3500.0,36.8346,36.8496,36.8123,36.8123,3500.0
2014-11-14 10:30:00,49.33,49.34,49.28,49.28,6200.0,36.8123,36.8197,36.7749,36.7749,6200.0
2014-11-14 10:35:00,49.28,49.34,49.28,49.33,18400.0,36.7749,36.8197,36.7749,36.8123,18400.0
2014-11-14 10:40:00,49.33,49.36,49.33,49.35,2800.0,36.8123,36.8346,36.8123,36.8272,2800.0
2014-11-14 10:45:00,49.35,49.39,49.35,49.38,3000.0,36.8272,36.857,36.8272,36.8496,3000.0
2014-11-14 10:50:00,49.37,49.39,49.37,49.37,4500.0,36.8421,36.857,36.8421,36.8421,4500.0
2014-11-14 10:55:00,49.35,49.36,49.34,49.34,4600.0,36.8272,36.8346,36.8197,36.8197,4600.0
2014-11-14 11:00:00,49.34,49.35,49.32,49.34,12300.0,36.8197,36.8272,36.8048,36.8197,12300.0
2014-11-14 11:05:00,49.34,49.36,49.33,49.34,321000.0,36.8197,36.8346,36.8123,36.8197,321000.0
2014-11-14 11:10:00,49.34,49.34,49.32,49.32,8200.0,36.8197,36.8197,36.8048,36.8048,8200.0
2014-11-14 11:15:00,49.33,49.33,49.31,49.32,1800.0,36.8123,36.8123,36.7973,36.8048,1800.0
2014-11-14 11:20:00,49.33,49.37,49.33,49.37,4100.0,36.8123,36.8421,36.8123,36.8421,4100.0
2014-11-14 11:25:00,49.36,49.37,49.35,49.35,6100.0,36.8346,36.8421,36.8272,36.8272,6100.0
2014-11-14 11:30:00,49.35,49.38,49.33,49.38,8200.0,36.8272,36.8496,36.8123,36.8496,8200.0
2014-11-14 11:35:00,49.38,49.38,49.34,49.36,5200.0,36.8496,36.8496,36.8197,36.8346,5200.0
2014-11-14 11:40:00,49.36,49.36,49.33,49.34,5800.0,36.8346,36.8346,36.8123,36.8197,5800.0
2014-11-14 11:45:00,49.34,49.35,49.34,49.35,6000.0,36.8197,36.8272,36.8197,36.8272,6000.0
2014-11-14 11:50:00,49.35,49.39,49.35,49.39,10900.0,36.8272,36.857,36.8272,36.857,10900.0
2014-11-14 11:55:00,49.39,49.42,49.38,49.42,6900.0,36.857,36.8794,36.8496,36.8794,6900.0
2014-11-14 12:00:00,49.42,49.46,49.41,49.46,16000.0,36.8794,36.9093,36.872,36.9093,16000.0
2014-11-14 12:05:00,49.45,49.47,49.45,49.46,11900.0,36.9018,36.9167,36.9018,36.9093,11900.0
2014-11-14 12:10:00,49.45,49.49,49.45,49.48,5500.0,36.9018,36.9316,36.9018,36.9242,5500.0
2014-11-14 12:15:00,49.49,49.51,49.49,49.5,5000.0,36.9316,36.9466,36.9316,36.9391,5000.0
2014-11-14 12:20:00,49.49,49.52,49.49,49.5,14200.0,36.9316,36.954,36.9316,36.9391,14200.0
2014-11-14 12:25:00,49.5,49.52,49.5,49.5,7200.0,36.9391,36.954,36.9391,36.9391,7200.0
2014-11-14 12:30:00,49.51,49.52,49.49,49.49,5400.0,36.9466,36.954,36.9316,36.9316,5400.0
2014-11-14 12:35:00,49.49,49.52,49.48,49.52,19300.0,36.9316,36.954,36.9242,36.954,19300.0
2014-11-14 12:40:00,49.52,49.53,49.51,49.52,7500.0,36.954,36.9615,36.9466,36.954,7500.0
2014-11-14 12:45:00,49.53,49.54,49.53,49.53,4200.0,36.9615,36.969,36.9615,36.9615,4200.0
2014-11-14 12:50:00,49.53,49.53,49.52,49.52,11800.0,36.9615,36.9615,36.954,36.954,11800.0
2014-11-14 12:55:00,49.52,49.54,49.52,49.53,10900.0,36.954,36.969,36.954,36.9615,10900.0
2014-11-14 13:00:00,49.53,49.55,49.52,49.54,10100.0,36.9615,36.9764,36.954,36.969,10100.0
2014-11-14 13:05:00,49.55,49.55,49.53,49.53,10100.0,36.9764,36.9764,36.9615,36.9615,10100.0
2014-11-14 13:10:00,49.54,49.54,49.52,49.52,8100.0,36.969,36.969,36.954,36.954,8100.0
2014-11-14 13:15:00,49.52,49.55,49.52,49.55,3400.0,36.954,36.9764,36.954,36.9764,3400.0
2014-11-14 13:20:00,49.55,49.6,49.55,49.6,39700.0,36.9764,37.0137,36.9764,37.0137,39700.0
2014-11-14 13:25:00,49.59,49.59,49.58,49.58,3300.0,37.0063,37.0063,36.9988,36.9988,3300.0
2014-11-14 13:30:00,49.59,49.6,49.56,49.57,2900.0,37.0063,37.0137,36.9839,36.9913,2900.0
2014-11-14 13:35:00,49.57,49.57,49.56,49.57,5400.0,36.9913,36.9913,36.9839,36.9913,5400.0
2014-11-14 13:40:00,49.57,49.57,49.56,49.56,3700.0,36.9913,36.9913,36.9839,36.9839,3700.0
2014-11-14 13:45:00,49.55,49.56,49.55,49.55,2600.0,36.9764,36.9839,36.9764,36.9764,2600.0
2014-11-14 13:50:00,49.56,49.57,49.56,49.56,2900.0,36.9839,36.9913,36.9839,36.9839,2900.0
2014-11-14 13:55:00,49.56,49.56,49.52,49.53,6500.0,36.9839,36.9839,36.954,36.9615,6500.0
2014-11-14 14:00:00,49.52,49.54,49.52,49.54,4000.0,36.954,36.969,36.954,36.969,4000.0
2014-11-14 14:05:00,49.54,49.55,49.52,49.55,5800.0,36.969,36.9764,36.954,36.9764,5800.0
2014-11-14 14:10:00,49.54,49.57,49.54,49.57,4200.0,36.969,36.9913,36.969,36.9913,4200.0
2014-11-14 14:15:00,49.56,49.57,49.56,49.56,600.0,36.9839,36.9913,36.9839,36.9839,600.0
2014-11-14 14:20:00,49.56,49.57,49.55,49.56,6300.0,36.9839,36.9913,36.9764,36.9839,6300.0
2014-11-14 14:25:00,49.56,49.57,49.56,49.57,4700.0,36.9839,36.9913,36.9839,36.9913,4700.0
2014-11-14 14:30:00,49.58,49.59,49.57,49.58,5100.0,36.9988,37.0063,36.9913,36.9988,5100.0
2014-11-14 14:35:00,49.57,49.58,49.56,49.58,9800.0,36.9913,36.9988,36.9839,36.9988,9800.0
2014-11-14 14:40:00,49.58,49.58,49.57,49.58,11700.0,36.9988,36.9988,36.9913,36.9988,11700.0
2014-11-14 14:45:00,49.58,49.58,49.56,49.58,9400.0,36.9988,36.9988,36.9839,36.9988,9400.0
2014-11-14 14:50:00,49.58,49.59,49.57,49.58,16700.0,36.9988,37.0063,36.9913,36.9988,16700.0
2014-11-14 14:55:00,49.57,49.58,49.57,49.57,6700.0,36.9913,36.9988,36.9913,36.9913,6700.0
2014-11-14 15:00:00,49.57,49.57,49.56,49.57,3100.0,36.9913,36.9913,36.9839,36.9913,3100.0
2014-11-14 15:05:00,49.57,49.57,49.56,49.57,4700.0,36.9913,36.9913,36.9839,36.9913,4700.0
2014-11-14 15:10:00,49.57,49.57,49.57,49.57,1900.0,36.9913,36.9913,36.9913,36.9913,1900.0
2014-11-14 15:15:00,49.57,49.57,49.55,49.55,7500.0,36.9913,36.9913,36.9764,36.9764,7500.0
2014-11-14 15:20:00,49.56,49.56,49.55,49.55,5700.0,36.9839,36.9839,36.9764,36.9764,5700.0
2014-11-14 15:25:00,49.55,49.57,49.55,49.57,196000.0,36.9764,36.9913,36.9764,36.9913,196000.0
2014-11-14 15:30:00,49.58,49.61,49.58,49.6,55300.0,36.9988,37.0212,36.9988,37.0137,55300.0
2014-11-14 15:35:00,49.61,49.62,49.6,49.62,31000.0,37.0212,37.0287,37.0137,37.0287,31000.0
2014-11-14 15:40:00,49.61,49.62,49.61,49.62,6200.0,37.0212,37.0287,37.0212,37.0287,6200.0
2014-11-14 15:45:00,49.62,49.63,49.61,49.61,7700.0,37.0287,37.0361,37.0212,37.0212,7700.0
2014-11-14 15:50:00,49.61,49.62,49.6,49.62,25600.0,37.0212,37.0287,37.0137,37.0287,25600.0
2014-11-14 15:55:00,49.61,49.69,49.61,49.68,121300.0,37.0212,37.0809,37.0212,37.0734,121300.0
2014-11-17 09:30:00,49.24,49.25,49.17,49.24,25300.0,36.7451,36.7526,36.6929,36.7451,25300.0
2014-11-17 09:35:00,49.22,49.24,49.2,49.23,9100.0,36.7302,36.7451,36.7152,36.7376,9100.0
2014-11-17 09:40:00,49.24,49.24,49.22,49.23,3600.0,36.7451,36.7451,36.7302,36.7376,3600.0
2014-11-17 09:45:00,49.23,49.24,49.22,49.22,1900.0,36.7376,36.7451,36.7302,36.7302,1900.0
2014-11-17 09:50:00,49.22,49.24,49.19,49.19,13200.0,36.7302,36.7451,36.7078,36.7078,13200.0
2014-11-17 09:55:00,49.19,49.19,49.16,49.18,2200.0,36.7078,36.7078,36.6854,36.7003,2200.0
2014-11-17 10:00:00,49.19,49.21,49.18,49.18,15600.0,36.7078,36.7227,36.7003,36.7003,15600.0
2014-11-17 10:05:00,49.18,49.19,49.14,49.14,829700.0,36.7003,36.7078,36.6705,36.6705,829700.0
2014-11-17 10:10:00,49.14,49.18,49.14,49.18,4300.0,36.6705,36.7003,36.6705,36.7003,4300.0
2014-11-17 10:15:00,49.2,49.2,49.16,49.18,5100.0,36.7152,36.7152,36.6854,36.7003,5100.0
2014-11-17 10:20:00,49.18,49.2,49.17,49.2,5600.0,36.7003,36.7152,36.6929,36.7152,5600.0
2014-11-17 10:25:00,49.22,49.24,49.21,49.24,3800.0,36.7302,36.7451,36.7227,36.7451,3800.0
2014-11-17 10:30:00,49.24,49.24,49.19,49.2,3000.0,36.7451,36.7451,36.7078,36.7152,3000.0
2014-11-17 10:35:00,49.18,49.19,49.17,49.17,2900.0,36.7003,36.7078,36.6929,36.6929,2900.0
2014-11-17 10:40:00,49.17,49.18,49.15,49.18,5200.0,36.6929,36.7003,36.6779,36.7003,5200.0
2014-11-17 10:45:00,49.17,49.17,49.16,49.16,2400.0,36.6929,36.6929,36.6854,36.6854,2400.0
2014-11-17 10:50:00,49.16,49.18,49.15,49.18,19800.0,36.6854,36.7003,36.6779,36.7003,19800.0
2014-11-17 10:55:00,49.18,49.19,49.17,49.19,4800.0,36.7003,36.7078,36.6929,36.7078,4800.0
2014-11-17 11:00:00,49.2,49.2,49.16,49.16,3000.0,36.7152,36.7152,36.6854,36.6854,3000.0
2014-11-17 11:05:00,49.18,49.18,49.16,49.16,4200.0,36.7003,36.7003,36.6854,36.6854,4200.0
2014-11-17 11:10:00,49.16,49.18,49.16,49.18,5200.0,36.6854,36.7003,36.6854,36.7003,5200.0
2014-11-17 11:15:00,49.18,49.2,49.18,49.2,138500.0,36.7003,36.7152,36.7003,36.7152,138500.0
2014-11-17 11:20:00,49.2,49.21,49.19,49.19,33600.0,36.7152,36.7227,36.7078,36.7078,33600.0
2014-11-17 11:25:00,49.18,49.18,49.15,49.15,13000.0,36.7003,36.7003,36.6779,36.6779,13000.0
2014-11-17 11:30:00,49.14,49.16,49.13,49.13,10400.0,36.6705,36.6854,36.663,36.663,10400.0
2014-11-17 11:35:00,49.14,49.16,49.14,49.15,3100.0,36.6705,36.6854,36.6705,36.6779,3100.0
2014-11-17 11:40:00,49.15,49.17,49.15,49.17,5200.0,36.6779,36.6929,36.6779,36.6929,5200.0
2014-11-17 11:45:00,49.17,49.18,49.15,49.16,5200.0,36.6929,36.7003,36.6779,36.6854,5200.0
2014-11-17 11:50:00,49.15,49.16,49.13,49.16,3900.0,36.6779,36.6854,36.663,36.6854,3900.0
2014-11-17 11:55:00,49.16,49.16,49.15,49.15,3900.0,36.6854,36.6854,36.6779,36.6779,3900.0
2014-11-17 12:00:00,49.15,49.16,49.15,49.15,1500.0,36.6779,36.6854,36.6779,36.6779,1500.0
2014-11-17 12:05:00,49.14,49.16,49.14,49.16,2300.0,36.6705,36.6854,36.6705,36.6854,2300.0
2014-11-17 12:10:00,49.16,49.19,49.15,49.19,2000.0,36.6854,36.7078,36.6779,36.7078,2000.0
2014-11-17 12:15:00,49.18,49.19,49.17,49.17,62700.0,36.7003,36.7078,36.6929,36.6929,62700.0
2014-11-17 12:20:00,49.17,49.17,49.17,49.17,1100.0,36.6929,36.6929,36.6929,36.6929,1100.0
2014-11-17 12:25:00,49.17,49.18,49.17,49.17,1400.0,36.6929,36.7003,36.6929,36.6929,1400.0
2014-11-17 12:30:00,49.17,49.17,49.15,49.16,18700.0,36.6929,36.6929,36.6779,36.6854,18700.0
2014-11-17 12:35:00,49.17,49.17,49.14,49.14,2400.0,36.6929,36.6929,36.6705,36.6705,2400.0
2014-11-17 12:40:00,49.14,49.17,49.14,49.17,2900.0,36.6705,36.6929,36.6705,36.6929,2900.0
2014-11-17 12:45:00,49.17,49.18,49.16,49.18,3400.0,36.6929,36.7003,36.6854,36.7003,3400.0
2014-11-17 12:50:00,49.18,49.19,49.17,49.18,4000.0,36.7003,36.7078,36.6929,36.7003,4000.0
2014-11-17 12:55:00,49.19,49.19,49.17,49.17,2300.0,36.7078,36.7078,36.6929,36.6929,2300.0
2014-11-17 13:00:00,49.16,49.17,49.15,49.16,39500.0,36.6854,36.6929,36.6779,36.6854,39500.0
2014-11-17 13:05:00,49.16,49.17,49.15,49.16,78400.0,36.6854,36.6929,36.6779,36.6854,78400.0
2014-11-17 13:10:00,49.16,49.18,49.15,49.18,40000.0,36.6854,36.7003,36.6779,36.7003,40000.0
2014-11-17 13:15:00,49.17,49.21,49.17,49.19,132900.0,36.6929,36.7227,36.6929,36.7078,132900.0
2014-11-17 13:20:00,49.18,49.2,49.16,49.19,43600.0,36.7003,36.7152,36.6854,36.7078,43600.0
2014-11-17 13:25:00,49.2,49.2,49.18,49.19,3500.0,36.7152,36.7152,36.7003,36.7078,3500.0
2014-11-17 13:30:00,49.19,49.22,49.19,49.21,7200.0,36.7078,36.7302,36.7078,36.7227,7200.0
2014-11-17 13:35:00,49.21,49.22,49.2,49.21,19000.0,36.7227,36.7302,36.7152,36.7227,19000.0
2014-11-17 13:40:00,49.21,49.23,49.21,49.23,3200.0,36.7227,36.7376,36.7227,36.7376,3200.0
2014-11-17 13:45:00,49.22,49.22,49.18,49.19,6300.0,36.7302,36.7302,36.7003,36.7078,6300.0
2014-11-17 13:50:00,49.19,49.22,49.19,49.22,7300.0,36.7078,36.7302,36.7078,36.7302,7300.0
2014-11-17 13:55:00,49.23,49.23,49.21,49.22,8700.0,36.7376,36.7376,36.7227,36.7302,8700.0
2014-11-17 14:00:00,49.21,49.23,49.2,49.22,3500.0,36.7227,36.7376,36.7152,36.7302,3500.0
2014-11-17 14:05:00,49.22,49.23,49.2,49.21,7400.0,36.7302,36.7376,36.7152,36.7227,7400.0
2014-11-17 14:10:00,49.2,49.22,49.2,49.21,16700.0,36.7152,36.7302,36.7152,36.7227,16700.0
2014-11-17 14:15:00,49.22,49.22,49.22,49.22,500.0,36.7302,36.7302,36.7302,36.7302,500.0
2014-11-17 14:20:00,49.22,49.22,49.19,49.19,3800.0,36.7302,36.7302,36.7078,36.7078,3800.0
2014-11-17 14:25:00,49.19,49.21,49.19,49.21,8600.0,36.7078,36.7227,36.7078,36.7227,8600.0
2014-11-17 14:30:00,49.19,49.2,49.19,49.2,4300.0,36.7078,36.7152,36.7078,36.7152,4300.0
2014-11-17 14:35:00,49.21,49.22,49.21,49.21,7700.0,36.7227,36.7302,36.7227,36.7227,7700.0
2014-11-17 14:40:00,49.21,49.23,49.21,49.21,19500.0,36.7227,36.7376,36.7227,36.7227,19500.0
2014-11-17 14:45:00,49.21,49.23,49.2,49.21,34300.0,36.7227,36.7376,36.7152,36.7227,34300.0
2014-11-17 14:50:00,49.2,49.22,49.19,49.21,4700.0,36.7152,36.7302,36.7078,36.7227,4700.0
2014-11-17 14:55:00,49.21,49.23,49.2,49.21,17900.0,36.7227,36.7376,36.7152,36.7227,17900.0
2014-11-17 15:00:00,49.21,49.21,49.19,49.19,1700.0,36.7227,36.7227,36.7078,36.7078,1700.0
2014-11-17 15:05:00,49.19,49.19,49.17,49.19,34300.0,36.7078,36.7078,36.6929,36.7078,34300.0
2014-11-17 15:10:00,49.18,49.19,49.17,49.19,9600.0,36.7003,36.7078,36.6929,36.7078,9600.0
2014-11-17 15:15:00,49.18,49.18,49.16,49.17,3500.0,36.7003,36.7003,36.6854,36.6929,3500.0
2014-11-17 15:20:00,49.17,49.17,49.16,49.16,9200.0,36.6929,36.6929,36.6854,36.6854,9200.0
2014-11-17 15:25:00,49.16,49.17,49.16,49.17,13600.0,36.6854,36.6929,36.6854,36.6929,13600.0
2014-11-17 15:30:00,49.16,49.17,49.16,49.17,3400.0,36.6854,36.6929,36.6854,36.6929,3400.0
2014-11-17 15:35:00,49.17,49.18,49.16,49.18,12300.0,36.6929,36.7003,36.6854,36.7003,12300.0
2014-11-17 15:40:00,49.18,49.18,49.16,49.16,5000.0,36.7003,36.7003,36.6854,36.6854,5000.0
2014-11-17 15:45:00,49.16,49.17,49.15,49.16,8800.0,36.6854,36.6929,36.6779,36.6854,8800.0
2014-11-17 15:50:00,49.17,49.17,49.13,49.13,18500.0,36.6929,36.6929,36.663,36.663,18500.0
2014-11-17 15:55:00,49.13,49.2,49.13,49.2,51700.0,36.663,36.7152,36.663,36.7152,51700.0
2014-11-18 09:30:00,49.24,49.31,49.24,49.27,24000.0,36.7451,36.7973,36.7451,36.7675,24000.0
2014-11-18 09:35:00,49.27,49.29,49.26,49.28,24200.0,36.7675,36.7824,36.76,36.7749,24200.0
2014-11-18 09:40:00,49.29,49.32,49.28,49.32,1100.0,36.7824,36.8048,36.7749,36.8048,1100.0
2014-11-18 09:45:00,49.31,49.32,49.28,49.29,6700.0,36.7973,36.8048,36.7749,36.7824,6700.0
2014-11-18 09:50:00,49.29,49.3,49.27,49.28,12300.0,36.7824,36.7899,36.7675,36.7749,12300.0
2014-11-18 09:55:00,49.29,49.3,49.28,49.28,4300.0,36.7824,36.7899,36.7749,36.7749,4300.0
2014-11-18 10:00:00,49.29,49.3,49.28,49.29,2900.0,36.7824,36.7899,36.7749,36.7824,2900.0
2014-11-18 10:05:00,49.29,49.32,49.29,49.32,2400.0,36.7824,36.8048,36.7824,36.8048,2400.0
2014-11-18 10:10:00,49.32,49.35,49.31,49.34,4300.0,36.8048,36.8272,36.7973,36.8197,4300.0
2014-11-18 10:15:00,49.34,49.34,49.33,49.34,4200.0,36.8197,36.8197,36.8123,36.8197,4200.0
2014-11-18 10:20:00,49.33,49.34,49.33,49.34,4500.0,36.8123,36.8197,36.8123,36.8197,4500.0
2014-11-18 10:25:00,49.34,49.34,49.32,49.32,2400.0,36.8197,36.8197,36.8048,36.8048,2400.0
2014-11-18 10:30:00,49.31,49.32,49.31,49.31,4200.0,36.7973,36.8048,36.7973,36.7973,4200.0
2014-11-18 10:35:00,49.31,49.31,49.29,49.31,2200.0,36.7973,36.7973,36.7824,36.7973,2200.0
2014-11-18 10:40:00,49.31,49.32,49.31,49.31,3700.0,36.7973,36.8048,36.7973,36.7973,3700.0
2014-11-18 10:45:00,49.3,49.3,49.29,49.3,4000.0,36.7899,36.7899,36.7824,36.7899,4000.0
2014-11-18 10:50:00,49.32,49.32,49.3,49.32,13400.0,36.8048,36.8048,36.7899,36.8048,13400.0
2014-11-18 10:55:00,49.32,49.35,49.31,49.34,24700.0,36.8048,36.8272,36.7973,36.8197,24700.0
2014-11-18 11:00:00,49.34,49.37,49.34,49.35,161500.0,36.8197,36.8421,36.8197,36.8272,161500.0
2014-11-18 11:05:00,49.35,49.39,49.35,49.39,62900.0,36.8272,36.857,36.8272,36.857,62900.0
2014-11-18 11:10:00,49.39,49.39,49.36,49.37,5100.0,36.857,36.857,36.8346,36.8421,5100.0
2014-11-18 11:15:00,49.36,49.37,49.36,49.36,1700.0,36.8346,36.8421,36.8346,36.8346,1700.0
2014-11-18 11:20:00,49.36,49.36,49.34,49.35,12500.0,36.8346,36.8346,36.8197,36.8272,12500.0
2014-11-18 11:25:00,49.35,49.35,49.33,49.33,6400.0,36.8272,36.8272,36.8123,36.8123,6400.0
2014-11-18 11:30:00,49.34,49.34,49.32,49.32,5000.0,36.8197,36.8197,36.8048,36.8048,5000.0
2014-11-18 11:35:00,49.32,49.38,49.32,49.38,13500.0,36.8048,36.8496,36.8048,36.8496,13500.0
2014-11-18 11:40:00,49.37,49.38,49.36,49.37,23300.0,36.8421,36.8496,36.8346,36.8421,23300.0
2014-11-18 11:45:00,49.37,49.4,49.36,49.4,23900.0,36.8421,36.8645,36.8346,36.8645,23900.0
2014-11-18 11:50:00,49.39,49.39,49.37,49.38,1100.0,36.857,36.857,36.8421,36.8496,1100.0
2014-11-18 11:55:00,49.37,49.38,49.37,49.37,4600.0,36.8421,36.8496,36.8421,36.8421,4600.0
2014-11-18 12:00:00,49.38,49.38,49.37,49.37,1300.0,36.8496,36.8496,36.8421,36.8421,1300.0
2014-11-18 12:05:00,49.37,49.39,49.37,49.38,4000.0,36.8421,36.857,36.8421,36.8496,4000.0
2014-11-18 12:10:00,49.39,49.4,49.38,49.4,1500.0,36.857,36.8645,36.8496,36.8645,1500.0
2014-11-18 12:15:00,49.4,49.43,49.39,49.43,39700.0,36.8645,36.8869,36.857,36.8869,39700.0
2014-11-18 12:20:00,49.42,49.43,49.4,49.41,2700.0,36.8794,36.8869,36.8645,36.872,2700.0
2014-11-18 12:25:00,49.41,49.41,49.4,49.4,6900.0,36.872,36.872,36.8645,36.8645,6900.0
2014-11-18 12:30:00,49.4,49.41,49.4,49.4,1600.0,36.8645,36.872,36.8645,36.8645,1600.0
2014-11-18 12:35:00,49.4,49.43,49.4,49.43,16900.0,36.8645,36.8869,36.8645,36.8869,16900.0
2014-11-18 12:40:00,49.43,49.44,49.42,49.43,3400.0,36.8869,36.8943,36.8794,36.8869,3400.0
2014-11-18 12:45:00,49.42,49.43,49.41,49.42,5200.0,36.8794,36.8869,36.872,36.8794,5200.0
2014-11-18 12:50:00,49.41,49.42,49.4,49.42,4900.0,36.872,36.8794,36.8645,36.8794,4900.0
2014-11-18 12:55:00,49.42,49.43,49.41,49.43,900.0,36.8794,36.8869,36.872,36.8869,900.0
2014-11-18 13:00:00,49.43,49.45,49.42,49.43,30300.0,36.8869,36.9018,36.8794,36.8869,30300.0
2014-11-18 13:05:00,49.42,49.44,49.42,49.42,3400.0,36.8794,36.8943,36.8794,36.8794,3400.0
2014-11-18 13:10:00,49.42,49.44,49.41,49.42,6700.0,36.8794,36.8943,36.872,36.8794,6700.0
2014-11-18 13:15:00,49.43,49.44,49.42,49.43,6300.0,36.8869,36.8943,36.8794,36.8869,6300.0
2014-11-18 13:20:00,49.43,49.47,49.43,49.44,5400.0,36.8869,36.9167,36.8869,36.8943,5400.0
2014-11-18 13:25:00,49.45,49.47,49.45,49.46,41200.0,36.9018,36.9167,36.9018,36.9093,41200.0
2014-11-18 13:30:00,49.46,49.46,49.44,49.44,2900.0,36.9093,36.9093,36.8943,36.8943,2900.0
2014-11-18 13:35:00,49.44,49.44,49.42,49.43,3400.0,36.8943,36.8943,36.8794,36.8869,3400.0
2014-11-18 13:40:00,49.42,49.42,49.42,49.42,1800.0,36.8794,36.8794,36.8794,36.8794,1800.0
2014-11-18 13:45:00,49.42,49.42,49.41,49.42,8600.0,36.8794,36.8794,36.872,36.8794,8600.0
2014-11-18 13:50:00,49.41,49.42,49.41,49.41,1300.0,36.872,36.8794,36.872,36.872,1300.0
2014-11-18 13:55:00,49.42,49.43,49.41,49.43,4000.0,36.8794,36.8869,36.872,36.8869,4000.0
2014-11-18 14:00:00,49.42,49.45,49.42,49.45,7200.0,36.8794,36.9018,36.8794,36.9018,7200.0
2014-11-18 14:05:00,49.44,49.45,49.43,49.44,2300.0,36.8943,36.9018,36.8869,36.8943,2300.0
2014-11-18 14:10:00,49.44,49.45,49.43,49.44,8100.0,36.8943,36.9018,36.8869,36.8943,8100.0
2014-11-18 14:15:00,49.45,49.45,49.44,49.44,8400.0,36.9018,36.9018,36.8943,36.8943,8400.0
2014-11-18 14:20:00,49.45,49.47,49.44,49.47,7200.0,36.9018,36.9167,36.8943,36.9167,7200.0
2014-11-18 14:25:00,49.46,49.49,49.46,49.49,2500.0,36.9093,36.9316,36.9093,36.9316,2500.0
2014-11-18 14:30:00,49.47,49.49,49.47,49.48,4300.0,36.9167,36.9316,36.9167,36.9242,4300.0
2014-11-18 14:35:00,49.48,49.49,49.47,49.49,2600.0,36.9242,36.9316,36.9167,36.9316,2600.0
2014-11-18 14:40:00,49.48,49.49,49.46,49.46,4100.0,36.9242,36.9316,36.9093,36.9093,4100.0
2014-11-18 14:45:00,49.46,49.47,49.45,49.45,6800.0,36.9093,36.9167,36.9018,36.9018,6800.0
2014-11-18 14:50:00,49.46,49.46,49.45,49.45,11800.0,36.9093,36.9093,36.9018,36.9018,11800.0
2014-11-18 14:55:00,49.45,49.46,49.43,49.44,5200.0,36.9018,36.9093,36.8869,36.8943,5200.0
2014-11-18 15:00:00,49.45,49.45,49.44,49.45,5800.0,36.9018,36.9018,36.8943,36.9018,5800.0
2014-11-18 15:05:00,49.45,49.47,49.44,49.47,20000.0,36.9018,36.9167,36.8943,36.9167,20000.0
2014-11-18 15:10:00,49.47,49.47,49.46,49.47,2600.0,36.9167,36.9167,36.9093,36.9167,2600.0
2014-11-18 15:15:00,49.46,49.47,49.45,49.46,28300.0,36.9093,36.9167,36.9018,36.9093,28300.0
2014-11-18 15:20:00,49.46,49.47,49.46,49.47,1100.0,36.9093,36.9167,36.9093,36.9167,1100.0
2014-11-18 15:25:00,49.47,49.47,49.46,49.46,8700.0,36.9167,36.9167,36.9093,36.9093,8700.0
2014-11-18 15:30:00,49.47,49.47,49.44,49.45,15100.0,36.9167,36.9167,36.8943,36.9018,15100.0
2014-11-18 15:35:00,49.45,49.46,49.44,49.45,3300.0,36.9018,36.9093,36.8943,36.9018,3300.0
2014-11-18 15:40:00,49.46,49.47,49.45,49.47,17100.0,36.9093,36.9167,36.9018,36.9167,17100.0
2014-11-18 15:45:00,49.46,49.47,49.44,49.45,21400.0,36.9093,36.9167,36.8943,36.9018,21400.0
2014-11-18 15:50:00,49.44,49.44,49.43,49.44,21600.0,36.8943,36.8943,36.8869,36.8943,21600.0
2014-11-18 15:55:00,49.42,49.44,49.41,49.44,33700.0,36.8794,36.8943,36.872,36.8943,33700.0
2014-11-19 09:30:00,49.34,49.42,49.22,49.24,34000.0,36.8197,36.8794,36.7302,36.7451,34000.0
2014-11-19 09:35:00,49.23,49.27,49.21,49.26,72500.0,36.7376,36.7675,36.7227,36.76,72500.0
2014-11-19 09:40:00,49.27,49.28,49.25,49.28,5000.0,36.7675,36.7749,36.7526,36.7749,5000.0
2014-11-19 09:45:00,49.28,49.29,49.26,49.26,36500.0,36.7749,36.7824,36.76,36.76,36500.0
2014-11-19 09:50:00,49.26,49.28,49.25,49.25,18400.0,36.76,36.7749,36.7526,36.7526,18400.0
2014-11-19 09:55:00,49.25,49.25,49.22,49.24,23400.0,36.7526,36.7526,36.7302,36.7451,23400.0
2014-11-19 10:00:00,49.23,49.24,49.19,49.19,3800.0,36.7376,36.7451,36.7078,36.7078,3800.0
2014-11-19 10:05:00,49.21,49.21,49.19,49.2,9500.0,36.7227,36.7227,36.7078,36.7152,9500.0
2014-11-19 10:10:00,49.19,49.2,49.19,49.2,3500.0,36.7078,36.7152,36.7078,36.7152,3500.0
2014-11-19 10:15:00,49.2,49.23,49.18,49.23,7300.0,36.7152,36.7376,36.7003,36.7376,7300.0
2014-11-19 10:20:00,49.21,49.22,49.2,49.21,3100.0,36.7227,36.7302,36.7152,36.7227,3100.0
2014-11-19 10:25:00,49.2,49.21,49.18,49.19,2400.0,36.7152,36.7227,36.7003,36.7078,2400.0
2014-11-19 10:30:00,49.19,49.21,49.16,49.16,4700.0,36.7078,36.7227,36.6854,36.6854,4700.0
2014-11-19 10:35:00,49.16,49.17,49.14,49.14,19500.0,36.6854,36.6929,36.6705,36.6705,19500.0
2014-11-19 10:40:00,49.14,49.15,49.11,49.13,25300.0,36.6705,36.6779,36.6481,36.663,25300.0
2014-11-19 10:45:00,49.13,49.16,49.13,49.15,4500.0,36.663,36.6854,36.663,36.6779,4500.0
2014-11-19 10:50:00,49.15,49.18,49.14,49.18,16900.0,36.6779,36.7003,36.6705,36.7003,16900.0
2014-11-19 10:55:00,49.18,49.19,49.16,49.16,17500.0,36.7003,36.7078,36.6854,36.6854,17500.0
2014-11-19 11:00:00,49.17,49.17,49.14,49.16,6400.0,36.6929,36.6929,36.6705,36.6854,6400.0
2014-11-19 11:05:00,49.16,49.22,49.16,49.22,9900.0,36.6854,36.7302,36.6854,36.7302,9900.0
2014-11-19 11:10:00,49.22,49.22,49.2,49.21,192100.0,36.7302,36.7302,36.7152,36.7227,192100.0
2014-11-19 11:15:00,49.2,49.24,49.2,49.24,6000.0,36.7152,36.7451,36.7152,36.7451,6000.0
2014-11-19 11:20:00,49.24,49.24,49.23,49.24,26800.0,36.7451,36.7451,36.7376,36.7451,26800.0
2014-11-19 11:25:00,49.24,49.25,49.24,49.24,1500.0,36.7451,36.7526,36.7451,36.7451,1500.0
2014-11-19 11:30:00,49.24,49.26,49.24,49.26,2500.0,36.7451,36.76,36.7451,36.76,2500.0
2014-11-19 11:35:00,49.26,49.27,49.25,49.26,3600.0,36.76,36.7675,36.7526,36.76,3600.0
2014-11-19 11:40:00,49.27,49.28,49.27,49.28,1400.0,36.7675,36.7749,36.7675,36.7749,1400.0
2014-11-19 11:45:00,49.28,49.33,49.28,49.31,33500.0,36.7749,36.8123,36.7749,36.7973,33500.0
2014-11-19 11:50:00,49.31,49.31,49.3,49.31,1200.0,36.7973,36.7973,36.7899,36.7973,1200.0
2014-11-19 11:55:00,49.31,49.33,49.31,49.33,9500.0,36.7973,36.8123,36.7973,36.8123,9500.0
2014-11-19 12:00:00,49.33,49.35,49.32,49.35,72800.0,36.8123,36.8272,36.8048,36.8272,72800.0
2014-11-19 12:05:00,49.34,49.35,49.34,49.35,6200.0,36.8197,36.8272,36.8197,36.8272,6200.0
2014-11-19 12:10:00,49.35,49.35,49.34,49.34,7100.0,36.8272,36.8272,36.8197,36.8197,7100.0
2014-11-19 12:15:00,49.35,49.36,49.35,49.35,14200.0,36.8272,36.8346,36.8272,36.8272,14200.0
2014-11-19 12:20:00,49.36,49.37,49.35,49.36,6600.0,36.8346,36.8421,36.8272,36.8346,6600.0
2014-11-19 12:25:00,49.36,49.37,49.36,49.36,16100.0,36.8346,36.8421,36.8346,36.8346,16100.0
2014-11-19 12:30:00,49.37,49.37,49.35,49.36,1200.0,36.8421,36.8421,36.8272,36.8346,1200.0
2014-11-19 12:35:00,49.36,49.36,49.34,49.34,1400.0,36.8346,36.8346,36.8197,36.8197,1400.0
2014-11-19 12:40:00,49.34,49.35,49.33,49.35,30000.0,36.8197,36.8272,36.8123,36.8272,30000.0
2014-11-19 12:45:00,49.35,49.35,49.34,49.35,500.0,36.8272,36.8272,36.8197,36.8272,500.0
2014-11-19 12:50:00,49.35,49.35,49.34,49.34,8300.0,36.8272,36.8272,36.8197,36.8197,8300.0
2014-11-19 12:55:00,49.34,49.38,49.34,49.38,12900.0,36.8197,36.8496,36.8197,36.8496,12900.0
2014-11-19 13:00:00,49.38,49.38,49.34,49.34,10800.0,36.8496,36.8496,36.8197,36.8197,10800.0
2014-11-19 13:05:00,49.34,49.35,49.32,49.33,13400.0,36.8197,36.8272,36.8048,36.8123,13400.0
2014-11-19 13:10:00,49.32,49.33,49.31,49.33,9100.0,36.8048,36.8123,36.7973,36.8123,9100.0
2014-11-19 13:15:00,49.33,49.35,49.33,49.34,8300.0,36.8123,36.8272,36.8123,36.8197,8300.0
2014-11-19 13:20:00,49.34,49.37,49.34,49.36,47600.0,36.8197,36.8421,36.8197,36.8346,47600.0
2014-11-19 13:25:00,49.37,49.39,49.36,49.37,5000.0,36.8421,36.857,36.8346,36.8421,5000.0
2014-11-19 13:30:00,49.37,49.38,49.36,49.36,9400.0,36.8421,36.8496,36.8346,36.8346,9400.0
2014-11-19 13:35:00,49.39,49.39,49.38,49.38,2800.0,36.857,36.857,36.8496,36.8496,2800.0
2014-11-19 13:40:00,49.38,49.39,49.38,49.38,400.0,36.8496,36.857,36.8496,36.8496,400.0
2014-11-19 13:45:00,49.39,49.39,49.37,49.37,1500.0,36.857,36.857,36.8421,36.8421,1500.0
2014-11-19 13:50:00,49.37,49.41,49.37,49.41,12200.0,36.8421,36.872,36.8421,36.872,12200.0
2014-11-19 13:55:00,49.41,49.44,49.4,49.44,25100.0,36.872,36.8943,36.8645,36.8943,25100.0
2014-11-19 14:00:00,49.47,49.58,49.42,49.54,49900.0,36.9167,36.9988,36.8794,36.969,49900.0
2014-11-19 14:05:00,49.54,49.54,49.45,49.45,18600.0,36.969,36.969,36.9018,36.9018,18600.0
2014-11-19 14:10:00,49.45,49.48,49.45,49.48,9500.0,36.9018,36.9242,36.9018,36.9242,9500.0
2014-11-19 14:15:00,49.48,49.55,49.47,49.55,27800.0,36.9242,36.9764,36.9167,36.9764,27800.0
2014-11-19 14:20:00,49.55,49.56,49.48,49.49,26800.0,36.9764,36.9839,36.9242,36.9316,26800.0
2014-11-19 14:25:00,49.49,49.52,49.48,49.48,14400.0,36.9316,36.954,36.9242,36.9242,14400.0
2014-11-19 14:30:00,49.47,49.48,49.45,49.46,8800.0,36.9167,36.9242,36.9018,36.9093,8800.0
2014-11-19 14:35:00,49.45,49.46,49.42,49.43,7000.0,36.9018,36.9093,36.8794,36.8869,7000.0
2014-11-19 14:40:00,49.43,49.43,49.39,49.41,64000.0,36.8869,36.8869,36.857,36.872,64000.0
2014-11-19 14:45:00,49.4,49.41,49.36,49.4,10900.0,36.8645,36.872,36.8346,36.8645,10900.0
2014-11-19 14:50:00,49.39,49.42,49.38,49.4,11000.0,36.857,36.8794,36.8496,36.8645,11000.0
2014-11-19 14:55:00,49.41,49.43,49.41,49.43,9900.0,36.872,36.8869,36.872,36.8869,9900.0
2014-11-19 15:00:00,49.42,49.42,49.37,49.37,4900.0,36.8794,36.8794,36.8421,36.8421,4900.0
2014-11-19 15:05:00,49.37,49.37,49.34,49.35,2100.0,36.8421,36.8421,36.8197,36.8272,2100.0
2014-11-19 15:10:00,49.35,49.36,49.33,49.34,5800.0,36.8272,36.8346,36.8123,36.8197,5800.0
2014-11-19 15:15:00,49.33,49.38,49.33,49.38,5500.0,36.8123,36.8496,36.8123,36.8496,5500.0
2014-11-19 15:20:00,49.38,49.44,49.37,49.43,5700.0,36.8496,36.8943,36.8421,36.8869,5700.0
2014-11-19 15:25:00,49.44,49.44,49.41,49.42,36200.0,36.8943,36.8943,36.872,36.8794,36200.0
2014-11-19 15:30:00,49.43,49.44,49.42,49.44,63200.0,36.8869,36.8943,36.8794,36.8943,63200.0
2014-11-19 15:35:00,49.44,49.46,49.43,49.45,53500.0,36.8943,36.9093,36.8869,36.9018,53500.0
2014-11-19 15:40:00,49.45,49.47,49.43,49.46,125500.0,36.9018,36.9167,36.8869,36.9093,125500.0
2014-11-19 15:45:00,49.46,49.48,49.45,49.47,32200.0,36.9093,36.9242,36.9018,36.9167,32200.0
2014-11-19 15:50:00,49.48,49.49,49.46,49.49,8000.0,36.9242,36.9316,36.9093,36.9316,8000.0
2014-11-19 15:55:00,49.49,49.5,49.44,49.46,31000.0,36.9316,36.9391,36.8943,36.9093,31000.0
2014-11-20 09:30:00,49.43,49.45,49.31,49.38,54800.0,36.8869,36.9018,36.7973,36.8496,54800.0
2014-11-20 09:35:00,49.39,49.43,49.36,49.38,35600.0,36.857,36.8869,36.8346,36.8496,35600.0
2014-11-20 09:40:00,49.39,49.41,49.38,49.4,4700.0,36.857,36.872,36.8496,36.8645,4700.0
2014-11-20 09:45:00,49.39,49.43,49.39,49.43,2200.0,36.857,36.8869,36.857,36.8869,2200.0
2014-11-20 09:50:00,49.44,49.47,49.43,49.46,4100.0,36.8943,36.9167,36.8869,36.9093,4100.0
2014-11-20 09:55:00,49.47,49.47,49.43,49.43,36900.0,36.9167,36.9167,36.8869,36.8869,36900.0
2014-11-20 10:00:00,49.43,49.48,49.43,49.46,10900.0,36.8869,36.9242,36.8869,36.9093,10900.0
2014-11-20 10:05:00,49.46,49.47,49.44,49.44,12900.0,36.9093,36.9167,36.8943,36.8943,12900.0
2014-11-20 10:10:00,49.44,49.45,49.43,49.45,7000.0,36.8943,36.9018,36.8869,36.9018,7000.0
2014-11-20 10:15:00,49.45,49.46,49.43,49.44,5900.0,36.9018,36.9093,36.8869,36.8943,5900.0
2014-11-20 10:20:00,49.44,49.47,49.43,49.46,8100.0,36.8943,36.9167,36.8869,36.9093,8100.0
2014-11-20 10:25:00,49.47,49.49,49.47,49.48,7100.0,36.9167,36.9316,36.9167,36.9242,7100.0
2014-11-20 10:30:00,49.5,49.51,49.49,49.51,1900.0,36.9391,36.9466,36.9316,36.9466,1900.0
2014-11-20 10:35:00,49.51,49.54,49.51,49.53,12700.0,36.9466,36.969,36.9466,36.9615,12700.0
2014-11-20 10:40:00,49.52,49.54,49.52,49.53,3200.0,36.954,36.969,36.954,36.9615,3200.0
2014-11-20 10:45:00,49.55,49.56,49.54,49.54,46800.0,36.9764,36.9839,36.969,36.969,46800.0
2014-11-20 10:50:00,49.53,49.54,49.52,49.52,3500.0,36.9615,36.969,36.954,36.954,3500.0
2014-11-20 10:55:00,49.52,49.52,49.5,49.5,6500.0,36.954,36.954,36.9391,36.9391,6500.0
2014-11-20 11:00:00,49.51,49.51,49.49,49.49,10500.0,36.9466,36.9466,36.9316,36.9316,10500.0
2014-11-20 11:05:00,49.49,49.49,49.46,49.47,5000.0,36.9316,36.9316,36.9093,36.9167,5000.0
2014-11-20 11:10:00,49.47,49.51,49.47,49.5,4900.0,36.9167,36.9466,36.9167,36.9391,4900.0
2014-11-20 11:15:00,49.5,49.53,49.5,49.53,13700.0,36.9391,36.9615,36.9391,36.9615,13700.0
2014-11-20 11:20:00,49.53,49.53,49.51,49.52,3600.0,36.9615,36.9615,36.9466,36.954,3600.0
2014-11-20 11:25:00,49.52,49.52,49.51,49.52,2000.0,36.954,36.954,36.9466,36.954,2000.0
2014-11-20 11:30:00,49.51,49.52,49.49,49.5,22800.0,36.9466,36.954,36.9316,36.9391,22800.0
2014-11-20 11:35:00,49.49,49.5,49.45,49.45,11900.0,36.9316,36.9391,36.9018,36.9018,11900.0
2014-11-20 11:40:00,49.46,49.46,49.41,49.42,24400.0,36.9093,36.9093,36.872,36.8794,24400.0
2014-11-20 11:45:00,49.41,49.42,49.38,49.42,11600.0,36.872,36.8794,36.8496,36.8794,11600.0
2014-11-20 11:50:00,49.42,49.42,49.39,49.39,6500.0,36.8794,36.8794,36.857,36.857,6500.0
2014-11-20 11:55:00,49.41,49.41,49.37,49.37,35400.0,36.872,36.872,36.8421,36.8421,35400.0
2014-11-20 12:00:00,49.37,49.38,49.36,49.36,18400.0,36.8421,36.8496,36.8346,36.8346,18400.0
2014-11-20 12:05:00,49.36,49.36,49.35,49.35,4900.0,36.8346,36.8346,36.8272,36.8272,4900.0
2014-11-20 12:10:00,49.35,49.37,49.35,49.37,1000.0,36.8272,36.8421,36.8272,36.8421,1000.0
2014-11-20 12:15:00,49.37,49.37,49.36,49.37,34200.0,36.8421,36.8421,36.8346,36.8421,34200.0
2014-11-20 12:20:00,49.37,49.37,49.36,49.37,200.0,36.8421,36.8421,36.8346,36.8421,200.0
2014-11-20 12:25:00,49.37,49.38,49.36,49.38,9600.0,36.8421,36.8496,36.8346,36.8496,9600.0
2014-11-20 12:30:00,49.38,49.4,49.37,49.4,20800.0,36.8496,36.8645,36.8421,36.8645,20800.0
2014-11-20 12:35:00,49.39,49.39,49.36,49.36,2200.0,36.857,36.857,36.8346,36.8346,2200.0
2014-11-20 12:40:00,49.36,49.36,49.33,49.34,5800.0,36.8346,36.8346,36.8123,36.8197,5800.0
2014-11-20 12:45:00,49.33,49.33,49.32,49.32,6500.0,36.8123,36.8123,36.8048,36.8048,6500.0
2014-11-20 12:50:00,49.33,49.36,49.33,49.36,15900.0,36.8123,36.8346,36.8123,36.8346,15900.0
2014-11-20 12:55:00,49.35,49.35,49.34,49.34,5000.0,36.8272,36.8272,36.8197,36.8197,5000.0
2014-11-20 13:00:00,49.34,49.36,49.33,49.36,21700.0,36.8197,36.8346,36.8123,36.8346,21700.0
2014-11-20 13:05:00,49.36,49.37,49.35,49.36,41700.0,36.8346,36.8421,36.8272,36.8346,41700.0
2014-11-20 13:10:00,49.35,49.36,49.34,49.34,7300.0,36.8272,36.8346,36.8197,36.8197,7300.0
2014-11-20 13:15:00,49.35,49.36,49.32,49.32,7500.0,36.8272,36.8346,36.8048,36.8048,7500.0
2014-11-20 13:20:00,49.32,49.34,49.32,49.32,17500.0,36.8048,36.8197,36.8048,36.8048,17500.0
2014-11-20 13:25:00,49.32,49.36,49.32,49.35,79700.0,36.8048,36.8346,36.8048,36.8272,79700.0
2014-11-20 13:30:00,49.35,49.36,49.35,49.36,10700.0,36.8272,36.8346,36.8272,36.8346,10700.0
2014-11-20 13:35:00,49.37,49.4,49.36,49.4,10200.0,36.8421,36.8645,36.8346,36.8645,10200.0
2014-11-20 13:40:00,49.41,49.42,49.41,49.42,1200.0,36.872,36.8794,36.872,36.8794,1200.0
2014-11-20 13:45:00,49.41,49.42,49.4,49.41,3100.0,36.872,36.8794,36.8645,36.872,3100.0
2014-11-20 13:50:00,49.4,49.4,49.38,49.4,7600.0,36.8645,36.8645,36.8496,36.8645,7600.0
2014-11-20 13:55:00,49.39,49.4,49.37,49.37,4700.0,36.857,36.8645,36.8421,36.8421,4700.0
2014-11-20 14:00:00,49.38,49.41,49.37,49.4,4300.0,36.8496,36.872,36.8421,36.8645,4300.0
2014-11-20 14:05:00,49.39,49.4,49.39,49.4,2100.0,36.857,36.8645,36.857,36.8645,2100.0
2014-11-20 14:10:00,49.4,49.4,49.37,49.38,21200.0,36.8645,36.8645,36.8421,36.8496,21200.0
2014-11-20 14:15:00,49.38,49.41,49.38,49.4,9400.0,36.8496,36.872,36.8496,36.8645,9400.0
2014-11-20 14:20:00,49.41,49.42,49.4,49.41,12300.0,36.872,36.8794,36.8645,36.872,12300.0
2014-11-20 14:25:00,49.4,49.45,49.4,49.44,9900.0,36.8645,36.9018,36.8645,36.8943,9900.0
2014-11-20 14:30:00,49.45,49.46,49.44,49.44,7200.0,36.9018,36.9093,36.8943,36.8943,7200.0
2014-11-20 14:35:00,49.45,49.45,49.4,49.42,26000.0,36.9018,36.9018,36.8645,36.8794,26000.0
2014-11-20 14:40:00,49.42,49.42,49.39,49.41,21900.0,36.8794,36.8794,36.857,36.872,21900.0
2014-11-20 14:45:00,49.4,49.43,49.4,49.41,22700.0,36.8645,36.8869,36.8645,36.872,22700.0
2014-11-20 14:50:00,49.4,49.41,49.4,49.4,8600.0,36.8645,36.872,36.8645,36.8645,8600.0
2014-11-20 14:55:00,49.4,49.41,49.39,49.39,24400.0,36.8645,36.872,36.857,36.857,24400.0
2014-11-20 15:00:00,49.38,49.38,49.36,49.37,9400.0,36.8496,36.8496,36.8346,36.8421,9400.0
2014-11-20 15:05:00,49.37,49.38,49.36,49.36,31500.0,36.8421,36.8496,36.8346,36.8346,31500.0
2014-11-20 15:10:00,49.37,49.38,49.36,49.37,7600.0,36.8421,36.8496,36.8346,36.8421,7600.0
2014-11-20 15:15:00,49.38,49.39,49.36,49.37,13100.0,36.8496,36.857,36.8346,36.8421,13100.0
2014-11-20 15:20:00,49.37,49.38,49.36,49.36,15600.0,36.8421,36.8496,36.8346,36.8346,15600.0
2014-11-20 15:25:00,49.36,49.38,49.36,49.38,12600.0,36.8346,36.8496,36.8346,36.8496,12600.0
2014-11-20 15:30:00,49.38,49.4,49.37,49.39,55600.0,36.8496,36.8645,36.8421,36.857,55600.0
2014-11-20 15:35:00,49.38,49.4,49.38,49.39,11800.0,36.8496,36.8645,36.8496,36.857,11800.0
2014-11-20 15:40:00,49.4,49.4,49.39,49.39,27100.0,36.8645,36.8645,36.857,36.857,27100.0
2014-11-20 15:45:00,49.39,49.39,49.37,49.38,14900.0,36.857,36.857,36.8421,36.8496,14900.0
2014-11-20 15:50:00,49.38,49.38,49.36,49.36,12900.0,36.8496,36.8496,36.8346,36.8346,12900.0
2014-11-20 15:55:00,49.37,49.37,49.35,49.36,50700.0,36.8421,36.8421,36.8272,36.8346,50700.0
2014-11-21 09:30:00,50.51,50.52,50.44,50.46,179200.0,37.6928,37.7003,37.6406,37.6555,179200.0
2014-11-21 09:35:00,50.44,50.46,50.41,50.44,60700.0,37.6406,37.6555,37.6182,37.6406,60700.0
2014-11-21 09:40:00,50.47,50.51,50.46,50.5,79000.0,37.663,37.6928,37.6555,37.6854,79000.0
2014-11-21 09:45:00,50.5,50.53,50.5,50.51,116100.0,37.6854,37.7077,37.6854,37.6928,116100.0
2014-11-21 09:50:00,50.51,50.56,50.5,50.54,266500.0,37.6928,37.7301,37.6854,37.7152,266500.0
2014-11-21 09:55:00,50.55,50.59,50.54,50.59,67800.0,37.7227,37.7525,37.7152,37.7525,67800.0
2014-11-21 10:00:00,50.59,50.6,50.58,50.6,30900.0,37.7525,37.76,37.7451,37.76,30900.0
2014-11-21 10:05:00,50.59,50.61,50.57,50.57,93400.0,37.7525,37.7674,37.7376,37.7376,93400.0
2014-11-21 10:10:00,50.57,50.6,50.56,50.6,31300.0,37.7376,37.76,37.7301,37.76,31300.0
2014-11-21 10:15:00,50.6,50.61,50.58,50.59,58800.0,37.76,37.7674,37.7451,37.7525,58800.0
2014-11-21 10:20:00,50.59,50.59,50.58,50.59,25200.0,37.7525,37.7525,37.7451,37.7525,25200.0
2014-11-21 10:25:00,50.59,50.6,50.57,50.58,26500.0,37.7525,37.76,37.7376,37.7451,26500.0
2014-11-21 10:30:00,50.57,50.57,50.56,50.57,3800.0,37.7376,37.7376,37.7301,37.7376,3800.0
2014-11-21 10:35:00,50.57,50.57,50.56,50.57,4400.0,37.7376,37.7376,37.7301,37.7376,4400.0
2014-11-21 10:40:00,50.56,50.57,50.55,50.55,2000.0,37.7301,37.7376,37.7227,37.7227,2000.0
2014-11-21 10:45:00,50.56,50.56,50.54,50.54,5800.0,37.7301,37.7301,37.7152,37.7152,5800.0
2014-11-21 10:50:00,50.53,50.54,50.51,50.52,5400.0,37.7077,37.7152,37.6928,37.7003,5400.0
2014-11-21 10:55:00,50.51,50.52,50.5,50.5,12900.0,37.6928,37.7003,37.6854,37.6854,12900.0
2014-11-21 11:00:00,50.5,50.5,50.48,50.49,8400.0,37.6854,37.6854,37.6704,37.6779,8400.0
2014-11-21 11:05:00,50.47,50.47,50.44,50.45,8500.0,37.663,37.663,37.6406,37.648,8500.0
2014-11-21 11:10:00,50.44,50.45,50.44,50.45,12500.0,37.6406,37.648,37.6406,37.648,12500.0
2014-11-21 11:15:00,50.44,50.48,50.44,50.47,16700.0,37.6406,37.6704,37.6406,37.663,16700.0
2014-11-21 11:20:00,50.47,50.48,50.45,50.45,2100.0,37.663,37.6704,37.648,37.648,2100.0
2014-11-21 11:25:00,50.45,50.46,50.45,50.46,2800.0,37.648,37.6555,37.648,37.6555,2800.0
2014-11-21 11:30:00,50.46,50.46,50.45,50.45,6300.0,37.6555,37.6555,37.648,37.648,6300.0
2014-11-21 11:35:00,50.45,50.46,50.42,50.42,2100.0,37.648,37.6555,37.6257,37.6257,2100.0
2014-11-21 11:40:00,50.42,50.43,50.39,50.39,8000.0,37.6257,37.6331,37.6033,37.6033,8000.0
2014-11-21 11:45:00,50.38,50.39,50.37,50.37,3400.0,37.5958,37.6033,37.5883,37.5883,3400.0
2014-11-21 11:50:00,50.37,50.37,50.32,50.32,28300.0,37.5883,37.5883,37.551,37.551,28300.0
2014-11-21 11:55:00,50.34,50.38,50.33,50.37,5800.0,37.566,37.5958,37.5585,37.5883,5800.0
2014-11-21 12:00:00,50.38,50.39,50.37,50.37,4400.0,37.5958,37.6033,37.5883,37.5883,4400.0
2014-11-21 12:05:00,50.37,50.37,50.34,50.36,9800.0,37.5883,37.5883,37.566,37.5809,9800.0
2014-11-21 12:10:00,50.35,50.36,50.35,50.35,1400.0,37.5734,37.5809,37.5734,37.5734,1400.0
2014-11-21 12:15:00,50.34,50.34,50.31,50.31,2900.0,37.566,37.566,37.5436,37.5436,2900.0
2014-11-21 12:20:00,50.3,50.31,50.29,50.29,9000.0,37.5361,37.5436,37.5286,37.5286,9000.0
2014-11-21 12:25:00,50.31,50.32,50.29,50.3,2500.0,37.5436,37.551,37.5286,37.5361,2500.0
2014-11-21 12:30:00,50.29,50.31,50.28,50.28,6500.0,37.5286,37.5436,37.5212,37.5212,6500.0
2014-11-21 12:35:00,50.28,50.33,50.27,50.32,2700.0,37.5212,37.5585,37.5137,37.551,2700.0
2014-11-21 12:40:00,50.33,50.34,50.33,50.33,1800.0,37.5585,37.566,37.5585,37.5585,1800.0
2014-11-21 12:45:00,50.33,50.37,50.32,50.37,2700.0,37.5585,37.5883,37.551,37.5883,2700.0
2014-11-21 12:50:00,50.4,50.44,50.37,50.37,12300.0,37.6107,37.6406,37.5883,37.5883,12300.0
2014-11-21 12:55:00,50.35,50.35,50.33,50.35,3200.0,37.5734,37.5734,37.5585,37.5734,3200.0
2014-11-21 13:00:00,50.37,50.38,50.36,50.38,7800.0,37.5883,37.5958,37.5809,37.5958,7800.0
2014-11-21 13:05:00,50.37,50.41,50.37,50.4,2200.0,37.5883,37.6182,37.5883,37.6107,2200.0
2014-11-21 13:10:00,50.42,50.45,50.41,50.43,13000.0,37.6257,37.648,37.6182,37.6331,13000.0
2014-11-21 13:15:00,50.43,50.43,50.38,50.39,3000.0,37.6331,37.6331,37.5958,37.6033,3000.0
2014-11-21 13:20:00,50.38,50.41,50.38,50.4,2300.0,37.5958,37.6182,37.5958,37.6107,2300.0
2014-11-21 13:25:00,50.41,50.44,50.41,50.44,3400.0,37.6182,37.6406,37.6182,37.6406,3400.0
2014-11-21 13:30:00,50.43,50.47,50.41,50.47,72000.0,37.6331,37.663,37.6182,37.663,72000.0
2014-11-21 13:35:00,50.47,50.51,50.47,50.49,7600.0,37.663,37.6928,37.663,37.6779,7600.0
2014-11-21 13:40:00,50.49,50.51,50.49,50.5,5900.0,37.6779,37.6928,37.6779,37.6854,5900.0
2014-11-21 13:45:00,50.51,50.51,50.5,50.51,7000.0,37.6928,37.6928,37.6854,37.6928,7000.0
2014-11-21 13:50:00,50.52,50.57,50.52,50.56,8800.0,37.7003,37.7376,37.7003,37.7301,8800.0
2014-11-21 13:55:00,50.57,50.57,50.55,50.55,76800.0,37.7376,37.7376,37.7227,37.7227,76800.0
2014-11-21 14:00:00,50.56,50.59,50.56,50.57,13800.0,37.7301,37.7525,37.7301,37.7376,13800.0
2014-11-21 14:05:00,50.57,50.59,50.56,50.58,9200.0,37.7376,37.7525,37.7301,37.7451,9200.0
2014-11-21 14:10:00,50.58,50.59,50.58,50.59,22900.0,37.7451,37.7525,37.7451,37.7525,22900.0
2014-11-21 14:15:00,50.59,50.61,50.58,50.61,20900.0,37.7525,37.7674,37.7451,37.7674,20900.0
2014-11-21 14:20:00,50.61,50.62,50.59,50.6,15200.0,37.7674,37.7749,37.7525,37.76,15200.0
2014-11-21 14:25:00,50.59,50.6,50.58,50.6,9300.0,37.7525,37.76,37.7451,37.76,9300.0
2014-11-21 14:30:00,50.61,50.62,50.59,50.62,14800.0,37.7674,37.7749,37.7525,37.7749,14800.0
2014-11-21 14:35:00,50.62,50.63,50.59,50.61,63600.0,37.7749,37.7824,37.7525,37.7674,63600.0
2014-11-21 14:40:00,50.61,50.65,50.6,50.65,11700.0,37.7674,37.7973,37.76,37.7973,11700.0
2014-11-21 14:45:00,50.65,50.66,50.64,50.66,106800.0,37.7973,37.8048,37.7898,37.8048,106800.0
2014-11-21 14:50:00,50.66,50.68,50.65,50.68,38400.0,37.8048,37.8197,37.7973,37.8197,38400.0
2014-11-21 14:55:00,50.67,50.68,50.65,50.67,60400.0,37.8122,37.8197,37.7973,37.8122,60400.0
2014-11-21 15:00:00,50.66,50.7,50.66,50.7,91400.0,37.8048,37.8346,37.8048,37.8346,91400.0
2014-11-21 15:05:00,50.7,50.7,50.68,50.69,16000.0,37.8346,37.8346,37.8197,37.8271,16000.0
2014-11-21 15:10:00,50.7,50.73,50.69,50.72,87000.0,37.8346,37.857,37.8271,37.8495,87000.0
2014-11-21 15:15:00,50.72,50.72,50.71,50.72,11300.0,37.8495,37.8495,37.8421,37.8495,11300.0
2014-11-21 15:20:00,50.72,50.72,50.69,50.7,24600.0,37.8495,37.8495,37.8271,37.8346,24600.0
2014-11-21 15:25:00,50.7,50.7,50.68,50.7,20300.0,37.8346,37.8346,37.8197,37.8346,20300.0
2014-11-21 15:30:00,50.7,50.72,50.69,50.72,25700.0,37.8346,37.8495,37.8271,37.8495,25700.0
2014-11-21 15:35:00,50.71,50.73,50.71,50.72,27400.0,37.8421,37.857,37.8421,37.8495,27400.0
2014-11-21 15:40:00,50.72,50.72,50.7,50.7,3900.0,37.8495,37.8495,37.8346,37.8346,3900.0
2014-11-21 15:45:00,50.7,50.71,50.68,50.69,13800.0,37.8346,37.8421,37.8197,37.8271,13800.0
2014-11-21 15:50:00,50.69,50.69,50.66,50.68,35200.0,37.8271,37.8271,37.8048,37.8197,35200.0
2014-11-21 15:55:00,50.67,50.74,50.67,50.72,134800.0,37.8122,37.8645,37.8122,37.8495,134800.0
2014-11-24 09:30:00,50.48,50.48,50.41,50.48,48300.0,37.6704,37.6704,37.6182,37.6704,48300.0
2014-11-24 09:35:00,50.47,50.47,50.42,50.42,14200.0,37.663,37.663,37.6257,37.6257,14200.0
2014-11-24 09:40:00,50.41,50.42,50.36,50.36,43300.0,37.6182,37.6257,37.5809,37.5809,43300.0
2014-11-24 09:45:00,50.36,50.37,50.34,50.37,8800.0,37.5809,37.5883,37.566,37.5883,8800.0
2014-11-24 09:50:00,50.37,50.39,50.32,50.33,9100.0,37.5883,37.6033,37.551,37.5585,9100.0
2014-11-24 09:55:00,50.33,50.34,50.32,50.34,4300.0,37.5585,37.566,37.551,37.566,4300.0
2014-11-24 10:00:00,50.34,50.35,50.33,50.34,2900.0,37.566,37.5734,37.5585,37.566,2900.0
2014-11-24 10:05:00,50.35,50.36,50.33,50.36,10900.0,37.5734,37.5809,37.5585,37.5809,10900.0
2014-11-24 10:10:00,50.37,50.37,50.35,50.36,3400.0,37.5883,37.5883,37.5734,37.5809,3400.0
2014-11-24 10:15:00,50.36,50.4,50.35,50.4,5600.0,37.5809,37.6107,37.5734,37.6107,5600.0
2014-11-24 10:20:00,50.4,50.44,50.4,50.44,26100.0,37.6107,37.6406,37.6107,37.6406,26100.0
2014-11-24 10:25:00,50.44,50.45,50.44,50.44,3700.0,37.6406,37.648,37.6406,37.6406,3700.0
2014-11-24 10:30:00,50.43,50.45,50.43,50.44,1900.0,37.6331,37.648,37.6331,37.6406,1900.0
2014-11-24 10:35:00,50.44,50.45,50.43,50.45,7300.0,37.6406,37.648,37.6331,37.648,7300.0
2014-11-24 10:40:00,50.46,50.47,50.45,50.45,4000.0,37.6555,37.663,37.648,37.648,4000.0
2014-11-24 10:45:00,50.45,50.45,50.44,50.45,3700.0,37.648,37.648,37.6406,37.648,3700.0
2014-11-24 10:50:00,50.43,50.44,50.41,50.41,6600.0,37.6331,37.6406,37.6182,37.6182,6600.0
2014-11-24 10:55:00,50.41,50.41,50.37,50.39,3000.0,37.6182,37.6182,37.5883,37.6033,3000.0
2014-11-24 11:00:00,50.39,50.41,50.39,50.41,2000.0,37.6033,37.6182,37.6033,37.6182,2000.0
2014-11-24 11:05:00,50.4,50.4,50.35,50.36,5400.0,37.6107,37.6107,37.5734,37.5809,5400.0
2014-11-24 11:10:00,50.36,50.4,50.36,50.4,10100.0,37.5809,37.6107,37.5809,37.6107,10100.0
2014-11-24 11:15:00,50.39,50.39,50.36,50.37,2500.0,37.6033,37.6033,37.5809,37.5883,2500.0
2014-11-24 11:20:00,50.36,50.36,50.34,50.36,10500.0,37.5809,37.5809,37.566,37.5809,10500.0
2014-11-24 11:25:00,50.36,50.36,50.34,50.34,2700.0,37.5809,37.5809,37.566,37.566,2700.0
2014-11-24 11:30:00,50.35,50.37,50.34,50.35,6400.0,37.5734,37.5883,37.566,37.5734,6400.0
2014-11-24 11:35:00,50.35,50.36,50.33,50.34,2900.0,37.5734,37.5809,37.5585,37.566,2900.0
2014-11-24 11:40:00,50.35,50.35,50.34,50.35,1600.0,37.5734,37.5734,37.566,37.5734,1600.0
2014-11-24 11:45:00,50.35,50.36,50.33,50.33,22100.0,37.5734,37.5809,37.5585,37.5585,22100.0
2014-11-24 11:50:00,50.34,50.34,50.31,50.32,7600.0,37.566,37.566,37.5436,37.551,7600.0
2014-11-24 11:55:00,50.32,50.33,50.31,50.31,3900.0,37.551,37.5585,37.5436,37.5436,3900.0
2014-11-24 12:00:00,50.32,50.32,50.31,50.32,2900.0,37.551,37.551,37.5436,37.551,2900.0
2014-11-24 12:05:00,50.31,50.33,50.31,50.32,5900.0,37.5436,37.5585,37.5436,37.551,5900.0
2014-11-24 12:10:00,50.32,50.32,50.3,50.32,3400.0,37.551,37.551,37.5361,37.551,3400.0
2014-11-24 12:15:00,50.33,50.33,50.31,50.32,1100.0,37.5585,37.5585,37.5436,37.551,1100.0
2014-11-24 12:20:00,50.32,50.34,50.32,50.33,2700.0,37.551,37.566,37.551,37.5585,2700.0
2014-11-24 12:25:00,50.33,50.34,50.33,50.34,1000.0,37.5585,37.566,37.5585,37.566,1000.0
2014-11-24 12:30:00,50.34,50.34,50.3,50.3,3700.0,37.566,37.566,37.5361,37.5361,3700.0
2014-11-24 12:35:00,50.3,50.3,50.29,50.3,2200.0,37.5361,37.5361,37.5286,37.5361,2200.0
2014-11-24 12:40:00,50.3,50.31,50.29,50.3,10600.0,37.5361,37.5436,37.5286,37.5361,10600.0
2014-11-24 12:45:00,50.3,50.32,50.29,50.31,6700.0,37.5361,37.551,37.5286,37.5436,6700.0
2014-11-24 12:50:00,50.32,50.33,50.31,50.33,4200.0,37.551,37.5585,37.5436,37.5585,4200.0
2014-11-24 12:55:00,50.33,50.34,50.29,50.31,12200.0,37.5585,37.566,37.5286,37.5436,12200.0
2014-11-24 13:00:00,50.31,50.34,50.3,50.33,8800.0,37.5436,37.566,37.5361,37.5585,8800.0
2014-11-24 13:05:00,50.34,50.34,50.32,50.33,3900.0,37.566,37.566,37.551,37.5585,3900.0
2014-11-24 13:10:00,50.33,50.34,50.32,50.34,5000.0,37.5585,37.566,37.551,37.566,5000.0
2014-11-24 13:15:00,50.34,50.35,50.32,50.33,26400.0,37.566,37.5734,37.551,37.5585,26400.0
2014-11-24 13:20:00,50.33,50.35,50.33,50.33,5500.0,37.5585,37.5734,37.5585,37.5585,5500.0
2014-11-24 13:25:00,50.34,50.34,50.33,50.34,2300.0,37.566,37.566,37.5585,37.566,2300.0
2014-11-24 13:30:00,50.34,50.34,50.32,50.33,8500.0,37.566,37.566,37.551,37.5585,8500.0
2014-11-24 13:35:00,50.33,50.33,50.32,50.32,2800.0,37.5585,37.5585,37.551,37.551,2800.0
2014-11-24 13:40:00,50.32,50.33,50.32,50.33,7200.0,37.551,37.5585,37.551,37.5585,7200.0
2014-11-24 13:45:00,50.33,50.33,50.32,50.33,12200.0,37.5585,37.5585,37.551,37.5585,12200.0
2014-11-24 13:50:00,50.33,50.33,50.32,50.33,1800.0,37.5585,37.5585,37.551,37.5585,1800.0
2014-11-24 13:55:00,50.33,50.33,50.32,50.32,10400.0,37.5585,37.5585,37.551,37.551,10400.0
2014-11-24 14:00:00,50.32,50.33,50.31,50.32,9500.0,37.551,37.5585,37.5436,37.551,9500.0
2014-11-24 14:05:00,50.33,50.35,50.33,50.34,10900.0,37.5585,37.5734,37.5585,37.566,10900.0
2014-11-24 14:10:00,50.35,50.35,50.33,50.34,6000.0,37.5734,37.5734,37.5585,37.566,6000.0
2014-11-24 14:15:00,50.34,50.35,50.33,50.34,10700.0,37.566,37.5734,37.5585,37.566,10700.0
2014-11-24 14:20:00,50.34,50.35,50.34,50.34,7200.0,37.566,37.5734,37.566,37.566,7200.0
2014-11-24 14:25:00,50.35,50.36,50.34,50.35,8600.0,37.5734,37.5809,37.566,37.5734,8600.0
2014-11-24 14:30:00,50.35,50.36,50.34,50.36,8300.0,37.5734,37.5809,37.566,37.5809,8300.0
2014-11-24 14:35:00,50.35,50.35,50.33,50.34,12500.0,37.5734,37.5734,37.5585,37.566,12500.0
2014-11-24 14:40:00,50.35,50.35,50.34,50.34,2100.0,37.5734,37.5734,37.566,37.566,2100.0
2014-11-24 14:45:00,50.35,50.36,50.35,50.36,19900.0,37.5734,37.5809,37.5734,37.5809,19900.0
2014-11-24 14:50:00,50.36,50.36,50.35,50.36,10300.0,37.5809,37.5809,37.5734,37.5809,10300.0
2014-11-24 14:55:00,50.36,50.36,50.33,50.34,38700.0,37.5809,37.5809,37.5585,37.566,38700.0
2014-11-24 15:00:00,50.34,50.36,50.33,50.35,51300.0,37.566,37.5809,37.5585,37.5734,51300.0
2014-11-24 15:05:00,50.35,50.35,50.34,50.35,11400.0,37.5734,37.5734,37.566,37.5734,11400.0
2014-11-24 15:10:00,50.35,50.36,50.34,50.34,15700.0,37.5734,37.5809,37.566,37.566,15700.0
2014-11-24 15:15:00,50.34,50.36,50.33,50.35,24500.0,37.566,37.5809,37.5585,37.5734,24500.0
2014-11-24 15:20:00,50.34,50.35,50.34,50.34,14500.0,37.566,37.5734,37.566,37.566,14500.0
2014-11-24 15:25:00,50.34,50.35,50.34,50.35,5800.0,37.566,37.5734,37.566,37.5734,5800.0
2014-11-24 15:30:00,50.35,50.36,50.34,50.34,32400.0,37.5734,37.5809,37.566,37.566,32400.0
2014-11-24 15:35:00,50.34,50.36,50.34,50.35,14300.0,37.566,37.5809,37.566,37.5734,14300.0
2014-11-24 15:40:00,50.36,50.36,50.35,50.36,5900.0,37.5809,37.5809,37.5734,37.5809,5900.0
2014-11-24 15:45:00,50.36,50.36,50.34,50.35,19700.0,37.5809,37.5809,37.566,37.5734,19700.0
2014-11-24 15:50:00,50.35,50.37,50.35,50.36,25000.0,37.5734,37.5883,37.5734,37.5809,25000.0
2014-11-24 15:55:00,50.36,50.37,50.35,50.37,19600.0,37.5809,37.5883,37.5734,37.5883,19600.0
2014-11-25 09:30:00,50.48,50.48,50.39,50.4,36100.0,37.6704,37.6704,37.6033,37.6107,36100.0
2014-11-25 09:35:00,50.41,50.46,50.4,50.42,38900.0,37.6182,37.6555,37.6107,37.6257,38900.0
2014-11-25 09:40:00,50.42,50.42,50.39,50.41,21400.0,37.6257,37.6257,37.6033,37.6182,21400.0
2014-11-25 09:45:00,50.41,50.45,50.4,50.43,6100.0,37.6182,37.648,37.6107,37.6331,6100.0
2014-11-25 09:50:00,50.43,50.44,50.43,50.44,20000.0,37.6331,37.6406,37.6331,37.6406,20000.0
2014-11-25 09:55:00,50.44,50.46,50.44,50.45,17200.0,37.6406,37.6555,37.6406,37.648,17200.0
2014-11-25 10:00:00,50.45,50.46,50.43,50.44,35700.0,37.648,37.6555,37.6331,37.6406,35700.0
2014-11-25 10:05:00,50.42,50.43,50.4,50.43,5100.0,37.6257,37.6331,37.6107,37.6331,5100.0
2014-11-25 10:10:00,50.42,50.43,50.4,50.42,26200.0,37.6257,37.6331,37.6107,37.6257,26200.0
2014-11-25 10:15:00,50.4,50.42,50.39,50.39,15300.0,37.6107,37.6257,37.6033,37.6033,15300.0
2014-11-25 10:20:00,50.39,50.41,50.38,50.38,18600.0,37.6033,37.6182,37.5958,37.5958,18600.0
2014-11-25 10:25:00,50.39,50.41,50.38,50.41,20200.0,37.6033,37.6182,37.5958,37.6182,20200.0
2014-11-25 10:30:00,50.42,50.42,50.41,50.41,14300.0,37.6257,37.6257,37.6182,37.6182,14300.0
2014-11-25 10:35:00,50.39,50.4,50.36,50.37,16700.0,37.6033,37.6107,37.5809,37.5883,16700.0
2014-11-25 10:40:00,50.36,50.36,50.32,50.32,15700.0,37.5809,37.5809,37.551,37.551,15700.0
2014-11-25 10:45:00,50.34,50.34,50.28,50.28,7800.0,37.566,37.566,37.5212,37.5212,7800.0
2014-11-25 10:50:00,50.27,50.28,50.27,50.27,6200.0,37.5137,37.5212,37.5137,37.5137,6200.0
2014-11-25 10:55:00,50.27,50.27,50.25,50.25,29100.0,37.5137,37.5137,37.4988,37.4988,29100.0
2014-11-25 11:00:00,50.25,50.28,50.24,50.28,12000.0,37.4988,37.5212,37.4913,37.5212,12000.0
2014-11-25 11:05:00,50.27,50.27,50.25,50.25,12800.0,37.5137,37.5137,37.4988,37.4988,12800.0
2014-11-25 11:10:00,50.24,50.25,50.23,50.23,13900.0,37.4913,37.4988,37.4839,37.4839,13900.0
2014-11-25 11:15:00,50.23,50.23,50.2,50.22,13700.0,37.4839,37.4839,37.4615,37.4764,13700.0
2014-11-25 11:20:00,50.21,50.22,50.17,50.18,16100.0,37.4689,37.4764,37.4391,37.4466,16100.0
2014-11-25 11:25:00,50.18,50.18,50.16,50.17,13600.0,37.4466,37.4466,37.4316,37.4391,13600.0
2014-11-25 11:30:00,50.18,50.21,50.17,50.2,13300.0,37.4466,37.4689,37.4391,37.4615,13300.0
2014-11-25 11:35:00,50.19,50.21,50.17,50.2,16700.0,37.454,37.4689,37.4391,37.4615,16700.0
2014-11-25 11:40:00,50.2,50.22,50.2,50.21,7700.0,37.4615,37.4764,37.4615,37.4689,7700.0
2014-11-25 11:45:00,50.22,50.22,50.17,50.19,60300.0,37.4764,37.4764,37.4391,37.454,60300.0
2014-11-25 11:50:00,50.19,50.2,50.19,50.2,23600.0,37.454,37.4615,37.454,37.4615,23600.0
2014-11-25 11:55:00,50.19,50.2,50.17,50.2,10600.0,37.454,37.4615,37.4391,37.4615,10600.0
2014-11-25 12:00:00,50.2,50.23,50.2,50.21,23400.0,37.4615,37.4839,37.4615,37.4689,23400.0
2014-11-25 12:05:00,50.21,50.22,50.21,50.21,200.0,37.4689,37.4764,37.4689,37.4689,200.0
2014-11-25 12:10:00,50.21,50.21,50.2,50.21,18600.0,37.4689,37.4689,37.4615,37.4689,18600.0
2014-11-25 12:15:00,50.22,50.22,50.21,50.21,5900.0,37.4764,37.4764,37.4689,37.4689,5900.0
2014-11-25 12:20:00,50.22,50.24,50.2,50.24,8500.0,37.4764,37.4913,37.4615,37.4913,8500.0
2014-11-25 12:25:00,50.24,50.24,50.22,50.23,9500.0,37.4913,37.4913,37.4764,37.4839,9500.0
2014-11-25 12:30:00,50.24,50.25,50.24,50.25,1300.0,37.4913,37.4988,37.4913,37.4988,1300.0
2014-11-25 12:35:00,50.26,50.26,50.25,50.26,10300.0,37.5063,37.5063,37.4988,37.5063,10300.0
2014-11-25 12:40:00,50.26,50.31,50.26,50.31,13700.0,37.5063,37.5436,37.5063,37.5436,13700.0
2014-11-25 12:45:00,50.31,50.31,50.27,50.28,14400.0,37.5436,37.5436,37.5137,37.5212,14400.0
2014-11-25 12:50:00,50.27,50.27,50.23,50.23,13600.0,37.5137,37.5137,37.4839,37.4839,13600.0
2014-11-25 12:55:00,50.22,50.22,50.18,50.18,8400.0,37.4764,37.4764,37.4466,37.4466,8400.0
2014-11-25 13:00:00,50.18,50.19,50.17,50.18,11200.0,37.4466,37.454,37.4391,37.4466,11200.0
2014-11-25 13:05:00,50.17,50.18,50.17,50.17,3900.0,37.4391,37.4466,37.4391,37.4391,3900.0
2014-11-25 13:10:00,50.17,50.18,50.16,50.17,23300.0,37.4391,37.4466,37.4316,37.4391,23300.0
2014-11-25 13:15:00,50.18,50.18,50.17,50.18,5700.0,37.4466,37.4466,37.4391,37.4466,5700.0
2014-11-25 13:20:00,50.18,50.22,50.18,50.22,4600.0,37.4466,37.4764,37.4466,37.4764,4600.0
2014-11-25 13:25:00,50.23,50.23,50.22,50.22,14900.0,37.4839,37.4839,37.4764,37.4764,14900.0
2014-11-25 13:30:00,50.22,50.23,50.2,50.22,14300.0,37.4764,37.4839,37.4615,37.4764,14300.0
2014-11-25 13:35:00,50.22,50.24,50.22,50.24,8300.0,37.4764,37.4913,37.4764,37.4913,8300.0
2014-11-25 13:40:00,50.22,50.23,50.22,50.23,21700.0,37.4764,37.4839,37.4764,37.4839,21700.0
2014-11-25 13:45:00,50.22,50.22,50.21,50.21,6900.0,37.4764,37.4764,37.4689,37.4689,6900.0
2014-11-25 13:50:00,50.22,50.23,50.21,50.23,10800.0,37.4764,37.4839,37.4689,37.4839,10800.0
2014-11-25 13:55:00,50.22,50.23,50.22,50.23,4100.0,37.4764,37.4839,37.4764,37.4839,4100.0
2014-11-25 14:00:00,50.23,50.24,50.22,50.23,8800.0,37.4839,37.4913,37.4764,37.4839,8800.0
2014-11-25 14:05:00,50.23,50.23,50.22,50.23,7900.0,37.4839,37.4839,37.4764,37.4839,7900.0
2014-11-25 14:10:00,50.23,50.27,50.22,50.25,13700.0,37.4839,37.5137,37.4764,37.4988,13700.0
2014-11-25 14:15:00,50.25,50.26,50.25,50.25,17900.0,37.4988,37.5063,37.4988,37.4988,17900.0
2014-11-25 14:20:00,50.25,50.25,50.23,50.25,12700.0,37.4988,37.4988,37.4839,37.4988,12700.0
2014-11-25 14:25:00,50.24,50.25,50.22,50.22,14000.0,37.4913,37.4988,37.4764,37.4764,14000.0
2014-11-25 14:30:00,50.23,50.24,50.22,50.22,26500.0,37.4839,37.4913,37.4764,37.4764,26500.0
2014-11-25 14:35:00,50.22,50.22,50.2,50.21,13500.0,37.4764,37.4764,37.4615,37.4689,13500.0
2014-11-25 14:40:00,50.21,50.22,50.2,50.21,2400.0,37.4689,37.4764,37.4615,37.4689,2400.0
2014-11-25 14:45:00,50.2,50.21,50.16,50.17,20400.0,37.4615,37.4689,37.4316,37.4391,20400.0
2014-11-25 14:50:00,50.17,50.19,50.16,50.17,30700.0,37.4391,37.454,37.4316,37.4391,30700.0
2014-11-25 14:55:00,50.17,50.17,50.15,50.17,23700.0,37.4391,37.4391,37.4242,37.4391,23700.0
2014-11-25 15:00:00,50.16,50.17,50.14,50.16,28400.0,37.4316,37.4391,37.4167,37.4316,28400.0
2014-11-25 15:05:00,50.16,50.18,50.16,50.16,24300.0,37.4316,37.4466,37.4316,37.4316,24300.0
2014-11-25 15:10:00,50.16,50.16,50.15,50.15,31000.0,37.4316,37.4316,37.4242,37.4242,31000.0
2014-11-25 15:15:00,50.16,50.18,50.16,50.16,33500.0,37.4316,37.4466,37.4316,37.4316,33500.0
2014-11-25 15:20:00,50.16,50.17,50.14,50.15,29500.0,37.4316,37.4391,37.4167,37.4242,29500.0
2014-11-25 15:25:00,50.15,50.15,50.14,50.15,29100.0,37.4242,37.4242,37.4167,37.4242,29100.0
2014-11-25 15:30:00,50.14,50.15,50.11,50.12,14700.0,37.4167,37.4242,37.3943,37.4018,14700.0
2014-11-25 15:35:00,50.12,50.12,50.11,50.12,38300.0,37.4018,37.4018,37.3943,37.4018,38300.0
2014-11-25 15:40:00,50.11,50.11,50.1,50.11,35500.0,37.3943,37.3943,37.3869,37.3943,35500.0
2014-11-25 15:45:00,50.1,50.11,50.08,50.09,56000.0,37.3869,37.3943,37.3719,37.3794,56000.0
2014-11-25 15:50:00,50.09,50.1,50.07,50.07,26500.0,37.3794,37.3869,37.3645,37.3645,26500.0
2014-11-25 15:55:00,50.07,50.08,50.05,50.07,158700.0,37.3645,37.3719,37.3495,37.3645,158700.0
2014-11-26 09:30:00,50.48,50.52,50.44,50.47,11700.0,37.6704,37.7003,37.6406,37.663,11700.0
2014-11-26 09:35:00,50.45,50.48,50.45,50.48,10100.0,37.648,37.6704,37.648,37.6704,10100.0
2014-11-26 09:40:00,50.47,50.48,50.46,50.46,24400.0,37.663,37.6704,37.6555,37.6555,24400.0
2014-11-26 09:45:00,50.47,50.5,50.47,50.49,24200.0,37.663,37.6854,37.663,37.6779,24200.0
2014-11-26 09:50:00,50.49,50.51,50.48,50.51,26200.0,37.6779,37.6928,37.6704,37.6928,26200.0
2014-11-26 09:55:00,50.51,50.55,50.51,50.54,10700.0,37.6928,37.7227,37.6928,37.7152,10700.0
2014-11-26 10:00:00,50.53,50.56,50.52,50.52,10700.0,37.7077,37.7301,37.7003,37.7003,10700.0
2014-11-26 10:05:00,50.52,50.55,50.52,50.54,4500.0,37.7003,37.7227,37.7003,37.7152,4500.0
2014-11-26 10:10:00,50.55,50.57,50.55,50.57,6700.0,37.7227,37.7376,37.7227,37.7376,6700.0
2014-11-26 10:15:00,50.56,50.57,50.53,50.54,9400.0,37.7301,37.7376,37.7077,37.7152,9400.0
2014-11-26 10:20:00,50.55,50.58,50.54,50.58,10800.0,37.7227,37.7451,37.7152,37.7451,10800.0
2014-11-26 10:25:00,50.58,50.61,50.58,50.6,9700.0,37.7451,37.7674,37.7451,37.76,9700.0
2014-11-26 10:30:00,50.61,50.62,50.59,50.6,31900.0,37.7674,37.7749,37.7525,37.76,31900.0
2014-11-26 10:35:00,50.59,50.6,50.59,50.59,5000.0,37.7525,37.76,37.7525,37.7525,5000.0
2014-11-26 10:40:00,50.58,50.59,50.57,50.59,5400.0,37.7451,37.7525,37.7376,37.7525,5400.0
2014-11-26 10:45:00,50.59,50.6,50.58,50.59,28000.0,37.7525,37.76,37.7451,37.7525,28000.0
2014-11-26 10:50:00,50.59,50.6,50.58,50.6,30200.0,37.7525,37.76,37.7451,37.76,30200.0
2014-11-26 10:55:00,50.59,50.61,50.59,50.61,21100.0,37.7525,37.7674,37.7525,37.7674,21100.0
2014-11-26 11:00:00,50.61,50.62,50.6,50.62,76400.0,37.7674,37.7749,37.76,37.7749,76400.0
2014-11-26 11:05:00,50.61,50.61,50.6,50.61,10500.0,37.7674,37.7674,37.76,37.7674,10500.0
2014-11-26 11:10:00,50.61,50.63,50.6,50.62,12200.0,37.7674,37.7824,37.76,37.7749,12200.0
2014-11-26 11:15:00,50.62,50.62,50.6,50.61,5900.0,37.7749,37.7749,37.76,37.7674,5900.0
2014-11-26 11:20:00,50.61,50.61,50.59,50.59,7200.0,37.7674,37.7674,37.7525,37.7525,7200.0
2014-11-26 11:25:00,50.6,50.63,50.59,50.62,12300.0,37.76,37.7824,37.7525,37.7749,12300.0
2014-11-26 11:30:00,50.63,50.64,50.62,50.64,8400.0,37.7824,37.7898,37.7749,37.7898,8400.0
2014-11-26 11:35:00,50.64,50.68,50.63,50.67,7300.0,37.7898,37.8197,37.7824,37.8122,7300.0
2014-11-26 11:40:00,50.67,50.68,50.66,50.68,19500.0,37.8122,37.8197,37.8048,37.8197,19500.0
2014-11-26 11:45:00,50.68,50.68,50.67,50.68,5900.0,37.8197,37.8197,37.8122,37.8197,5900.0
2014-11-26 11:50:00,50.67,50.68,50.67,50.68,6500.0,37.8122,37.8197,37.8122,37.8197,6500.0
2014-11-26 11:55:00,50.68,50.68,50.67,50.68,21600.0,37.8197,37.8197,37.8122,37.8197,21600.0
2014-11-26 12:00:00,50.68,50.69,50.67,50.69,10700.0,37.8197,37.8271,37.8122,37.8271,10700.0
2014-11-26 12:05:00,50.69,50.7,50.67,50.68,10100.0,37.8271,37.8346,37.8122,37.8197,10100.0
2014-11-26 12:10:00,50.67,50.67,50.65,50.66,2100.0,37.8122,37.8122,37.7973,37.8048,2100.0
2014-11-26 12:15:00,50.66,50.66,50.65,50.66,7500.0,37.8048,37.8048,37.7973,37.8048,7500.0
2014-11-26 12:20:00,50.66,50.66,50.64,50.64,3600.0,37.8048,37.8048,37.7898,37.7898,3600.0
2014-11-26 12:25:00,50.65,50.65,50.64,50.65,2300.0,37.7973,37.7973,37.7898,37.7973,2300.0
2014-11-26 12:30:00,50.65,50.65,50.63,50.64,4400.0,37.7973,37.7973,37.7824,37.7898,4400.0
2014-11-26 12:35:00,50.63,50.64,50.63,50.64,2100.0,37.7824,37.7898,37.7824,37.7898,2100.0
2014-11-26 12:40:00,50.64,50.65,50.64,50.64,1500.0,37.7898,37.7973,37.7898,37.7898,1500.0
2014-11-26 12:45:00,50.65,50.65,50.64,50.64,1900.0,37.7973,37.7973,37.7898,37.7898,1900.0
2014-11-26 12:50:00,50.64,50.64,50.63,50.64,4700.0,37.7898,37.7898,37.7824,37.7898,4700.0
2014-11-26 12:55:00,50.63,50.64,50.63,50.64,7000.0,37.7824,37.7898,37.7824,37.7898,7000.0
2014-11-26 13:00:00,50.64,50.65,50.63,50.64,18800.0,37.7898,37.7973,37.7824,37.7898,18800.0
2014-11-26 13:05:00,50.64,50.65,50.63,50.64,5000.0,37.7898,37.7973,37.7824,37.7898,5000.0
2014-11-26 13:10:00,50.65,50.65,50.63,50.64,1900.0,37.7973,37.7973,37.7824,37.7898,1900.0
2014-11-26 13:15:00,50.64,50.64,50.62,50.63,2700.0,37.7898,37.7898,37.7749,37.7824,2700.0
2014-11-26 13:20:00,50.62,50.63,50.62,50.63,11300.0,37.7749,37.7824,37.7749,37.7824,11300.0
2014-11-26 13:25:00,50.63,50.64,50.63,50.64,5200.0,37.7824,37.7898,37.7824,37.7898,5200.0
2014-11-26 13:30:00,50.64,50.64,50.63,50.64,7200.0,37.7898,37.7898,37.7824,37.7898,7200.0
2014-11-26 13:35:00,50.63,50.64,50.63,50.64,2600.0,37.7824,37.7898,37.7824,37.7898,2600.0
2014-11-26 13:40:00,50.64,50.64,50.63,50.64,4300.0,37.7898,37.7898,37.7824,37.7898,4300.0
2014-11-26 13:45:00,50.64,50.64,50.63,50.64,7100.0,37.7898,37.7898,37.7824,37.7898,7100.0
2014-11-26 13:50:00,50.64,50.64,50.63,50.63,4600.0,37.7898,37.7898,37.7824,37.7824,4600.0
2014-11-26 13:55:00,50.63,50.64,50.62,50.63,4700.0,37.7824,37.7898,37.7749,37.7824,4700.0
2014-11-26 14:00:00,50.63,50.63,50.62,50.63,7900.0,37.7824,37.7824,37.7749,37.7824,7900.0
2014-11-26 14:05:00,50.63,50.63,50.62,50.62,1600.0,37.7824,37.7824,37.7749,37.7749,1600.0
2014-11-26 14:10:00,50.62,50.63,50.62,50.63,17500.0,37.7749,37.7824,37.7749,37.7824,17500.0
2014-11-26 14:15:00,50.63,50.63,50.62,50.63,5500.0,37.7824,37.7824,37.7749,37.7824,5500.0
2014-11-26 14:20:00,50.62,50.63,50.62,50.62,2800.0,37.7749,37.7824,37.7749,37.7749,2800.0
2014-11-26 14:25:00,50.63,50.63,50.61,50.61,15700.0,37.7824,37.7824,37.7674,37.7674,15700.0
2014-11-26 14:30:00,50.62,50.63,50.61,50.62,9100.0,37.7749,37.7824,37.7674,37.7749,9100.0
2014-11-26 14:35:00,50.63,50.64,50.62,50.64,43100.0,37.7824,37.7898,37.7749,37.7898,43100.0
2014-11-26 14:40:00,50.64,50.65,50.63,50.65,9100.0,37.7898,37.7973,37.7824,37.7973,9100.0
2014-11-26 14:45:00,50.65,50.66,50.64,50.66,9600.0,37.7973,37.8048,37.7898,37.8048,9600.0
2014-11-26 14:50:00,50.66,50.66,50.65,50.66,10100.0,37.8048,37.8048,37.7973,37.8048,10100.0
2014-11-26 14:55:00,50.66,50.67,50.65,50.65,34600.0,37.8048,37.8122,37.7973,37.7973,34600.0
2014-11-26 15:00:00,50.65,50.66,50.64,50.65,4000.0,37.7973,37.8048,37.7898,37.7973,4000.0
2014-11-26 15:05:00,50.65,50.65,50.64,50.65,3800.0,37.7973,37.7973,37.7898,37.7973,3800.0
2014-11-26 15:10:00,50.65,50.66,50.64,50.65,29300.0,37.7973,37.8048,37.7898,37.7973,29300.0
2014-11-26 15:15:00,50.66,50.66,50.65,50.66,12500.0,37.8048,37.8048,37.7973,37.8048,12500.0
2014-11-26 15:20:00,50.67,50.67,50.65,50.65,13100.0,37.8122,37.8122,37.7973,37.7973,13100.0
2014-11-26 15:25:00,50.65,50.65,50.64,50.65,5700.0,37.7973,37.7973,37.7898,37.7973,5700.0
2014-11-26 15:30:00,50.64,50.65,50.63,50.64,9700.0,37.7898,37.7973,37.7824,37.7898,9700.0
2014-11-26 15:35:00,50.64,50.64,50.62,50.63,16800.0,37.7898,37.7898,37.7749,37.7824,16800.0
2014-11-26 15:40:00,50.64,50.65,50.63,50.65,17100.0,37.7898,37.7973,37.7824,37.7973,17100.0
2014-11-26 15:45:00,50.65,50.66,50.64,50.65,28600.0,37.7973,37.8048,37.7898,37.7973,28600.0
2014-11-26 15:50:00,50.64,50.66,50.64,50.65,21300.0,37.7898,37.8048,37.7898,37.7973,21300.0
2014-11-26 15:55:00,50.65,50.65,50.63,50.65,63800.0,37.7973,37.7973,37.7824,37.7973,63800.0
2014-11-28 09:30:00,50.11,50.12,50.0,50.0,41200.0,37.3943,37.4018,37.3122,37.3122,41200.0
2014-11-28 09:35:00,50.01,50.03,49.96,49.97,10100.0,37.3197,37.3346,37.2824,37.2898,10100.0
2014-11-28 09:40:00,49.96,49.97,49.92,49.92,3800.0,37.2824,37.2898,37.2525,37.2525,3800.0
2014-11-28 09:45:00,49.9,49.91,49.87,49.88,6100.0,37.2376,37.2451,37.2152,37.2227,6100.0
2014-11-28 09:50:00,49.89,49.89,49.87,49.89,6700.0,37.2301,37.2301,37.2152,37.2301,6700.0
2014-11-28 09:55:00,49.91,49.96,49.89,49.95,17500.0,37.2451,37.2824,37.2301,37.2749,17500.0
2014-11-28 10:00:00,49.95,49.97,49.92,49.97,13100.0,37.2749,37.2898,37.2525,37.2898,13100.0
2014-11-28 10:05:00,49.97,49.97,49.94,49.95,5200.0,37.2898,37.2898,37.2675,37.2749,5200.0
2014-11-28 10:10:00,49.94,49.94,49.89,49.9,5000.0,37.2675,37.2675,37.2301,37.2376,5000.0
2014-11-28 10:15:00,49.89,49.9,49.86,49.87,12400.0,37.2301,37.2376,37.2078,37.2152,12400.0
2014-11-28 10:20:00,49.87,49.87,49.85,49.86,30300.0,37.2152,37.2152,37.2003,37.2078,30300.0
2014-11-28 10:25:00,49.86,49.86,49.84,49.85,4800.0,37.2078,37.2078,37.1928,37.2003,4800.0
2014-11-28 10:30:00,49.87,49.89,49.87,49.87,1200.0,37.2152,37.2301,37.2152,37.2152,1200.0
2014-11-28 10:35:00,49.87,49.88,49.86,49.87,3400.0,37.2152,37.2227,37.2078,37.2152,3400.0
2014-11-28 10:40:00,49.87,49.88,49.87,49.87,2300.0,37.2152,37.2227,37.2152,37.2152,2300.0
2014-11-28 10:45:00,49.87,49.89,49.86,49.89,7400.0,37.2152,37.2301,37.2078,37.2301,7400.0
2014-11-28 10:50:00,49.89,49.9,49.88,49.88,3900.0,37.2301,37.2376,37.2227,37.2227,3900.0
2014-11-28 10:55:00,49.88,49.89,49.87,49.88,4300.0,37.2227,37.2301,37.2152,37.2227,4300.0
2014-11-28 11:00:00,49.88,49.88,49.88,49.88,4800.0,37.2227,37.2227,37.2227,37.2227,4800.0
2014-11-28 11:05:00,49.87,49.88,49.86,49.87,4300.0,37.2152,37.2227,37.2078,37.2152,4300.0
2014-11-28 11:10:00,49.87,49.89,49.86,49.86,14100.0,37.2152,37.2301,37.2078,37.2078,14100.0
2014-11-28 11:15:00,49.87,49.88,49.86,49.88,18700.0,37.2152,37.2227,37.2078,37.2227,18700.0
2014-11-28 11:20:00,49.88,49.88,49.87,49.87,17000.0,37.2227,37.2227,37.2152,37.2152,17000.0
2014-11-28 11:25:00,49.87,49.88,49.87,49.88,4000.0,37.2152,37.2227,37.2152,37.2227,4000.0
2014-11-28 11:30:00,49.87,49.89,49.87,49.88,20000.0,37.2152,37.2301,37.2152,37.2227,20000.0
2014-11-28 11:35:00,49.89,49.89,49.88,49.88,500.0,37.2301,37.2301,37.2227,37.2227,500.0
2014-11-28 11:40:00,49.88,49.89,49.87,49.87,8400.0,37.2227,37.2301,37.2152,37.2152,8400.0
2014-11-28 11:45:00,49.88,49.9,49.86,49.87,28500.0,37.2227,37.2376,37.2078,37.2152,28500.0
2014-11-28 11:50:00,49.86,49.87,49.82,49.83,74400.0,37.2078,37.2152,37.1779,37.1854,74400.0
2014-11-28 11:55:00,49.83,49.84,49.83,49.83,4400.0,37.1854,37.1928,37.1854,37.1854,4400.0
2014-11-28 12:00:00,49.83,49.84,49.82,49.83,10900.0,37.1854,37.1928,37.1779,37.1854,10900.0
2014-11-28 12:05:00,49.83,49.83,49.79,49.79,20100.0,37.1854,37.1854,37.1555,37.1555,20100.0
2014-11-28 12:10:00,49.8,49.81,49.78,49.81,16100.0,37.163,37.1704,37.1481,37.1704,16100.0
2014-11-28 12:15:00,49.81,49.82,49.81,49.82,2300.0,37.1704,37.1779,37.1704,37.1779,2300.0
2014-11-28 12:20:00,49.82,49.82,49.78,49.78,4100.0,37.1779,37.1779,37.1481,37.1481,4100.0
2014-11-28 12:25:00,49.78,49.79,49.77,49.77,19800.0,37.1481,37.1555,37.1406,37.1406,19800.0
2014-11-28 12:30:00,49.78,49.78,49.75,49.76,18500.0,37.1481,37.1481,37.1257,37.1331,18500.0
2014-11-28 12:35:00,49.75,49.77,49.74,49.76,22600.0,37.1257,37.1406,37.1182,37.1331,22600.0
2014-11-28 12:40:00,49.76,49.76,49.73,49.75,34600.0,37.1331,37.1331,37.1107,37.1257,34600.0
2014-11-28 12:45:00,49.75,49.75,49.73,49.73,18000.0,37.1257,37.1257,37.1107,37.1107,18000.0
2014-11-28 12:50:00,49.73,49.74,49.71,49.72,87400.0,37.1107,37.1182,37.0958,37.1033,87400.0
2014-11-28 12:55:00,49.72,49.79,49.72,49.78,100600.0,37.1033,37.1555,37.1033,37.1481,100600.0
2014-12-01 09:30:00,49.29,49.29,49.17,49.17,124500.0,36.7824,36.7824,36.6929,36.6929,124500.0
2014-12-01 09:35:00,49.17,49.19,49.14,49.17,76400.0,36.6929,36.7078,36.6705,36.6929,76400.0
2014-12-01 09:40:00,49.18,49.19,49.16,49.17,66700.0,36.7003,36.7078,36.6854,36.6929,66700.0
2014-12-01 09:45:00,49.16,49.17,49.07,49.07,28400.0,36.6854,36.6929,36.6182,36.6182,28400.0
2014-12-01 09:50:00,49.06,49.06,49.0,49.04,12300.0,36.6108,36.6108,36.566,36.5958,12300.0
2014-12-01 09:55:00,49.04,49.05,49.02,49.02,7800.0,36.5958,36.6033,36.5809,36.5809,7800.0
2014-12-01 10:00:00,49.02,49.07,49.02,49.05,5000.0,36.5809,36.6182,36.5809,36.6033,5000.0
2014-12-01 10:05:00,49.05,49.07,49.02,49.02,124400.0,36.6033,36.6182,36.5809,36.5809,124400.0
2014-12-01 10:10:00,49.03,49.06,49.03,49.05,3200.0,36.5884,36.6108,36.5884,36.6033,3200.0
2014-12-01 10:15:00,49.06,49.1,49.05,49.07,5200.0,36.6108,36.6406,36.6033,36.6182,5200.0
2014-12-01 10:20:00,49.07,49.11,49.06,49.09,2200.0,36.6182,36.6481,36.6108,36.6332,2200.0
2014-12-01 10:25:00,49.1,49.1,49.05,49.08,6700.0,36.6406,36.6406,36.6033,36.6257,6700.0
2014-12-01 10:30:00,49.09,49.1,49.05,49.06,20600.0,36.6332,36.6406,36.6033,36.6108,20600.0
2014-12-01 10:35:00,49.05,49.07,49.0,49.01,9300.0,36.6033,36.6182,36.566,36.5735,9300.0
2014-12-01 10:40:00,49.02,49.02,48.98,48.99,24600.0,36.5809,36.5809,36.5511,36.5585,24600.0
2014-12-01 10:45:00,48.99,49.0,48.98,48.98,20400.0,36.5585,36.566,36.5511,36.5511,20400.0
2014-12-01 10:50:00,48.98,48.98,48.94,48.95,37500.0,36.5511,36.5511,36.5212,36.5287,37500.0
2014-12-01 10:55:00,48.95,48.95,48.92,48.93,8000.0,36.5287,36.5287,36.5063,36.5138,8000.0
2014-12-01 11:00:00,48.92,48.94,48.92,48.93,26200.0,36.5063,36.5212,36.5063,36.5138,26200.0
2014-12-01 11:05:00,48.94,48.94,48.9,48.91,16000.0,36.5212,36.5212,36.4914,36.4988,16000.0
2014-12-01 11:10:00,48.91,48.92,48.89,48.91,176400.0,36.4988,36.5063,36.4839,36.4988,176400.0
2014-12-01 11:15:00,48.91,48.95,48.9,48.95,42700.0,36.4988,36.5287,36.4914,36.5287,42700.0
2014-12-01 11:20:00,48.95,48.98,48.95,48.98,900.0,36.5287,36.5511,36.5287,36.5511,900.0
2014-12-01 11:25:00,48.99,49.0,48.98,48.99,4000.0,36.5585,36.566,36.5511,36.5585,4000.0
2014-12-01 11:30:00,49.0,49.02,48.98,49.0,12400.0,36.566,36.5809,36.5511,36.566,12400.0
2014-12-01 11:35:00,49.0,49.01,48.99,48.99,7000.0,36.566,36.5735,36.5585,36.5585,7000.0
2014-12-01 11:40:00,49.0,49.03,48.99,49.03,4100.0,36.566,36.5884,36.5585,36.5884,4100.0
2014-12-01 11:45:00,49.02,49.04,49.02,49.02,1600.0,36.5809,36.5958,36.5809,36.5809,1600.0
2014-12-01 11:50:00,49.01,49.02,49.0,49.01,1400.0,36.5735,36.5809,36.566,36.5735,1400.0
2014-12-01 11:55:00,49.01,49.02,48.99,49.0,4000.0,36.5735,36.5809,36.5585,36.566,4000.0
2014-12-01 12:00:00,49.0,49.02,49.0,49.0,1900.0,36.566,36.5809,36.566,36.566,1900.0
2014-12-01 12:05:00,49.01,49.02,49.01,49.02,10400.0,36.5735,36.5809,36.5735,36.5809,10400.0
2014-12-01 12:10:00,49.02,49.03,49.01,49.03,18000.0,36.5809,36.5884,36.5735,36.5884,18000.0
2014-12-01 12:15:00,49.03,49.04,49.03,49.03,3300.0,36.5884,36.5958,36.5884,36.5884,3300.0
2014-12-01 12:20:00,49.03,49.03,49.01,49.03,9700.0,36.5884,36.5884,36.5735,36.5884,9700.0
2014-12-01 12:25:00,49.03,49.03,48.99,48.99,27600.0,36.5884,36.5884,36.5585,36.5585,27600.0
2014-12-01 12:30:00,48.99,49.02,48.98,49.01,4300.0,36.5585,36.5809,36.5511,36.5735,4300.0
2014-12-01 12:35:00,49.01,49.02,48.99,49.0,3800.0,36.5735,36.5809,36.5585,36.566,3800.0
2014-12-01 12:40:00,49.0,49.02,49.0,49.0,5200.0,36.566,36.5809,36.566,36.566,5200.0
2014-12-01 12:45:00,49.0,49.04,49.0,49.04,6500.0,36.566,36.5958,36.566,36.5958,6500.0
2014-12-01 12:50:00,49.04,49.07,49.04,49.07,3500.0,36.5958,36.6182,36.5958,36.6182,3500.0
2014-12-01 12:55:00,49.08,49.12,49.08,49.12,4000.0,36.6257,36.6555,36.6257,36.6555,4000.0
2014-12-01 13:00:00,49.13,49.14,49.09,49.11,6800.0,36.663,36.6705,36.6332,36.6481,6800.0
2014-12-01 13:05:00,49.11,49.15,49.1,49.15,22100.0,36.6481,36.6779,36.6406,36.6779,22100.0
2014-12-01 13:10:00,49.15,49.16,49.12,49.14,21500.0,36.6779,36.6854,36.6555,36.6705,21500.0
2014-12-01 13:15:00,49.13,49.17,49.13,49.14,11700.0,36.663,36.6929,36.663,36.6705,11700.0
2014-12-01 13:20:00,49.15,49.18,49.13,49.15,28300.0,36.6779,36.7003,36.663,36.6779,28300.0
2014-12-01 13:25:00,49.16,49.16,49.14,49.15,7700.0,36.6854,36.6854,36.6705,36.6779,7700.0
2014-12-01 13:30:00,49.15,49.17,49.14,49.15,3400.0,36.6779,36.6929,36.6705,36.6779,3400.0
2014-12-01 13:35:00,49.14,49.14,49.11,49.13,7400.0,36.6705,36.6705,36.6481,36.663,7400.0
2014-12-01 13:40:00,49.12,49.13,49.08,49.08,10700.0,36.6555,36.663,36.6257,36.6257,10700.0
2014-12-01 13:45:00,49.07,49.09,49.07,49.07,2800.0,36.6182,36.6332,36.6182,36.6182,2800.0
2014-12-01 13:50:00,49.06,49.06,49.03,49.03,2800.0,36.6108,36.6108,36.5884,36.5884,2800.0
2014-12-01 13:55:00,49.04,49.05,49.03,49.04,6000.0,36.5958,36.6033,36.5884,36.5958,6000.0
2014-12-01 14:00:00,49.04,49.05,49.03,49.03,2500.0,36.5958,36.6033,36.5884,36.5884,2500.0
2014-12-01 14:05:00,49.02,49.02,48.97,48.98,21600.0,36.5809,36.5809,36.5436,36.5511,21600.0
2014-12-01 14:10:00,48.98,48.99,48.96,48.98,6800.0,36.5511,36.5585,36.5361,36.5511,6800.0
2014-12-01 14:15:00,48.98,49.0,48.97,48.99,12100.0,36.5511,36.566,36.5436,36.5585,12100.0
2014-12-01 14:20:00,48.99,48.99,48.94,48.95,7000.0,36.5585,36.5585,36.5212,36.5287,7000.0
2014-12-01 14:25:00,48.95,48.97,48.94,48.97,1900.0,36.5287,36.5436,36.5212,36.5436,1900.0
2014-12-01 14:30:00,48.97,49.0,48.96,48.98,7600.0,36.5436,36.566,36.5361,36.5511,7600.0
2014-12-01 14:35:00,48.99,49.0,48.95,49.0,54000.0,36.5585,36.566,36.5287,36.566,54000.0
2014-12-01 14:40:00,49.0,49.02,48.99,48.99,10400.0,36.566,36.5809,36.5585,36.5585,10400.0
2014-12-01 14:45:00,48.99,49.01,48.95,48.98,2148900.0,36.5585,36.5735,36.5287,36.5511,2148900.0
2014-12-01 14:50:00,48.98,49.01,48.98,49.0,109000.0,36.5511,36.5735,36.5511,36.566,109000.0
2014-12-01 14:55:00,49.0,49.02,48.99,49.02,74700.0,36.566,36.5809,36.5585,36.5809,74700.0
2014-12-01 15:00:00,49.02,49.06,49.01,49.04,36900.0,36.5809,36.6108,36.5735,36.5958,36900.0
2014-12-01 15:05:00,49.04,49.06,49.04,49.05,24600.0,36.5958,36.6108,36.5958,36.6033,24600.0
2014-12-01 15:10:00,49.05,49.05,49.02,49.04,47200.0,36.6033,36.6033,36.5809,36.5958,47200.0
2014-12-01 15:15:00,49.04,49.09,49.04,49.08,27900.0,36.5958,36.6332,36.5958,36.6257,27900.0
2014-12-01 15:20:00,49.08,49.1,49.07,49.09,37400.0,36.6257,36.6406,36.6182,36.6332,37400.0
2014-12-01 15:25:00,49.09,49.11,49.09,49.1,49300.0,36.6332,36.6481,36.6332,36.6406,49300.0
2014-12-01 15:30:00,49.1,49.1,49.08,49.1,24600.0,36.6406,36.6406,36.6257,36.6406,24600.0
2014-12-01 15:35:00,49.11,49.11,49.03,49.04,40800.0,36.6481,36.6481,36.5884,36.5958,40800.0
2014-12-01 15:40:00,49.04,49.05,49.03,49.04,7800.0,36.5958,36.6033,36.5884,36.5958,7800.0
2014-12-01 15:45:00,49.03,49.03,49.01,49.02,17600.0,36.5884,36.5884,36.5735,36.5809,17600.0
2014-12-01 15:50:00,49.03,49.03,49.01,49.01,54100.0,36.5884,36.5884,36.5735,36.5735,54100.0
2014-12-01 15:55:00,49.01,49.02,48.96,48.98,1055900.0,36.5735,36.5809,36.5361,36.5511,1055900.0
2014-12-02 09:30:00,49.17,49.17,49.09,49.15,23100.0,36.6929,36.6929,36.6332,36.6779,23100.0
2014-12-02 09:35:00,49.14,49.15,49.12,49.12,46400.0,36.6705,36.6779,36.6555,36.6555,46400.0
2014-12-02 09:40:00,49.12,49.14,49.09,49.1,5600.0,36.6555,36.6705,36.6332,36.6406,5600.0
2014-12-02 09:45:00,49.1,49.1,49.05,49.08,9100.0,36.6406,36.6406,36.6033,36.6257,9100.0
2014-12-02 09:50:00,49.08,49.09,49.05,49.05,13400.0,36.6257,36.6332,36.6033,36.6033,13400.0
2014-12-02 09:55:00,49.04,49.11,49.04,49.1,5100.0,36.5958,36.6481,36.5958,36.6406,5100.0
2014-12-02 10:00:00,49.1,49.12,49.07,49.12,17000.0,36.6406,36.6555,36.6182,36.6555,17000.0
2014-12-02 10:05:00,49.1,49.14,49.09,49.13,28200.0,36.6406,36.6705,36.6332,36.663,28200.0
2014-12-02 10:10:00,49.12,49.13,49.09,49.1,65000.0,36.6555,36.663,36.6332,36.6406,65000.0
2014-12-02 10:15:00,49.1,49.11,49.08,49.09,81800.0,36.6406,36.6481,36.6257,36.6332,81800.0
2014-12-02 10:20:00,49.09,49.09,49.03,49.03,4900.0,36.6332,36.6332,36.5884,36.5884,4900.0
2014-12-02 10:25:00,49.04,49.07,49.04,49.07,8200.0,36.5958,36.6182,36.5958,36.6182,8200.0
2014-12-02 10:30:00,49.07,49.07,49.02,49.05,5500.0,36.6182,36.6182,36.5809,36.6033,5500.0
2014-12-02 10:35:00,49.06,49.07,49.02,49.03,40200.0,36.6108,36.6182,36.5809,36.5884,40200.0
2014-12-02 10:40:00,49.02,49.04,49.02,49.02,8500.0,36.5809,36.5958,36.5809,36.5809,8500.0
2014-12-02 10:45:00,49.02,49.04,49.02,49.03,34400.0,36.5809,36.5958,36.5809,36.5884,34400.0
2014-12-02 10:50:00,49.03,49.04,49.01,49.03,10000.0,36.5884,36.5958,36.5735,36.5884,10000.0
2014-12-02 10:55:00,49.04,49.1,49.04,49.1,13000.0,36.5958,36.6406,36.5958,36.6406,13000.0
2014-12-02 11:00:00,49.12,49.12,49.11,49.11,12300.0,36.6555,36.6555,36.6481,36.6481,12300.0
2014-12-02 11:05:00,49.11,49.17,49.11,49.17,3700.0,36.6481,36.6929,36.6481,36.6929,3700.0
2014-12-02 11:10:00,49.15,49.16,49.13,49.13,1200.0,36.6779,36.6854,36.663,36.663,1200.0
2014-12-02 11:15:00,49.13,49.13,49.1,49.1,1400.0,36.663,36.663,36.6406,36.6406,1400.0
2014-12-02 11:20:00,49.09,49.09,49.06,49.08,2600.0,36.6332,36.6332,36.6108,36.6257,2600.0
2014-12-02 11:25:00,49.07,49.07,49.02,49.05,29900.0,36.6182,36.6182,36.5809,36.6033,29900.0
2014-12-02 11:30:00,49.04,49.06,49.04,49.04,4200.0,36.5958,36.6108,36.5958,36.5958,4200.0
2014-12-02 11:35:00,49.04,49.06,49.04,49.04,2200.0,36.5958,36.6108,36.5958,36.5958,2200.0
2014-12-02 11:40:00,49.04,49.06,49.03,49.06,2100.0,36.5958,36.6108,36.5884,36.6108,2100.0
2014-12-02 11:45:00,49.07,49.07,49.04,49.05,4000.0,36.6182,36.6182,36.5958,36.6033,4000.0
2014-12-02 11:50:00,49.05,49.08,49.03,49.08,13400.0,36.6033,36.6257,36.5884,36.6257,13400.0
2014-12-02 11:55:00,49.07,49.09,49.07,49.07,4800.0,36.6182,36.6332,36.6182,36.6182,4800.0
2014-12-02 12:00:00,49.07,49.08,49.06,49.07,5100.0,36.6182,36.6257,36.6108,36.6182,5100.0
2014-12-02 12:05:00,49.08,49.08,49.05,49.06,1300.0,36.6257,36.6257,36.6033,36.6108,1300.0
2014-12-02 12:10:00,49.05,49.07,49.04,49.07,27500.0,36.6033,36.6182,36.5958,36.6182,27500.0
2014-12-02 12:15:00,49.06,49.07,49.06,49.07,9400.0,36.6108,36.6182,36.6108,36.6182,9400.0
2014-12-02 12:20:00,49.07,49.07,49.06,49.07,2500.0,36.6182,36.6182,36.6108,36.6182,2500.0
2014-12-02 12:25:00,49.06,49.07,49.05,49.05,7300.0,36.6108,36.6182,36.6033,36.6033,7300.0
2014-12-02 12:30:00,49.04,49.04,49.02,49.03,8200.0,36.5958,36.5958,36.5809,36.5884,8200.0
2014-12-02 12:35:00,49.03,49.03,48.99,49.0,93100.0,36.5884,36.5884,36.5585,36.566,93100.0
2014-12-02 12:40:00,48.99,49.02,48.99,49.02,10300.0,36.5585,36.5809,36.5585,36.5809,10300.0
2014-12-02 12:45:00,49.02,49.04,49.02,49.04,11600.0,36.5809,36.5958,36.5809,36.5958,11600.0
2014-12-02 12:50:00,49.04,49.05,49.02,49.02,11400.0,36.5958,36.6033,36.5809,36.5809,11400.0
2014-12-02 12:55:00,49.03,49.04,49.02,49.04,19700.0,36.5884,36.5958,36.5809,36.5958,19700.0
2014-12-02 13:00:00,49.04,49.05,49.0,49.02,611400.0,36.5958,36.6033,36.566,36.5809,611400.0
2014-12-02 13:05:00,49.03,49.03,49.01,49.01,104900.0,36.5884,36.5884,36.5735,36.5735,104900.0
2014-12-02 13:10:00,49.01,49.01,49.0,49.0,72000.0,36.5735,36.5735,36.566,36.566,72000.0
2014-12-02 13:15:00,49.0,49.01,49.0,49.0,45700.0,36.566,36.5735,36.566,36.566,45700.0
2014-12-02 13:20:00,49.0,49.01,48.99,48.99,22300.0,36.566,36.5735,36.5585,36.5585,22300.0
2014-12-02 13:25:00,48.99,49.02,48.98,49.02,85200.0,36.5585,36.5809,36.5511,36.5809,85200.0
2014-12-02 13:30:00,49.02,49.02,49.0,49.0,30000.0,36.5809,36.5809,36.566,36.566,30000.0
2014-12-02 13:35:00,49.0,49.0,48.98,48.98,15400.0,36.566,36.566,36.5511,36.5511,15400.0
2014-12-02 13:40:00,48.98,48.99,48.95,48.97,13600.0,36.5511,36.5585,36.5287,36.5436,13600.0
2014-12-02 13:45:00,48.97,48.98,48.96,48.98,1300.0,36.5436,36.5511,36.5361,36.5511,1300.0
2014-12-02 13:50:00,48.97,48.97,48.95,48.95,2300.0,36.5436,36.5436,36.5287,36.5287,2300.0
2014-12-02 13:55:00,48.95,48.95,48.93,48.94,8300.0,36.5287,36.5287,36.5138,36.5212,8300.0
2014-12-02 14:00:00,48.94,48.95,48.94,48.94,9200.0,36.5212,36.5287,36.5212,36.5212,9200.0
2014-12-02 14:05:00,48.94,48.96,48.94,48.96,14200.0,36.5212,36.5361,36.5212,36.5361,14200.0
2014-12-02 14:10:00,48.95,48.96,48.93,48.94,17000.0,36.5287,36.5361,36.5138,36.5212,17000.0
2014-12-02 14:15:00,48.94,48.95,48.94,48.95,11500.0,36.5212,36.5287,36.5212,36.5287,11500.0
2014-12-02 14:20:00,48.95,48.96,48.94,48.95,8900.0,36.5287,36.5361,36.5212,36.5287,8900.0
2014-12-02 14:25:00,48.95,48.95,48.94,48.95,5100.0,36.5287,36.5287,36.5212,36.5287,5100.0
2014-12-02 14:30:00,48.95,48.95,48.93,48.95,40800.0,36.5287,36.5287,36.5138,36.5287,40800.0
2014-12-02 14:35:00,48.95,48.97,48.95,48.95,9800.0,36.5287,36.5436,36.5287,36.5287,9800.0
2014-12-02 14:40:00,48.96,48.96,48.95,48.96,10100.0,36.5361,36.5361,36.5287,36.5361,10100.0
2014-12-02 14:45:00,48.96,48.99,48.95,48.99,19600.0,36.5361,36.5585,36.5287,36.5585,19600.0
2014-12-02 14:50:00,48.98,48.99,48.97,48.97,13900.0,36.5511,36.5585,36.5436,36.5436,13900.0
2014-12-02 14:55:00,48.96,48.97,48.95,48.95,9500.0,36.5361,36.5436,36.5287,36.5287,9500.0
2014-12-02 15:00:00,48.96,48.97,48.95,48.96,12000.0,36.5361,36.5436,36.5287,36.5361,12000.0
2014-12-02 15:05:00,48.97,48.99,48.96,48.98,12700.0,36.5436,36.5585,36.5361,36.5511,12700.0
2014-12-02 15:10:00,48.98,48.99,48.97,48.97,35200.0,36.5511,36.5585,36.5436,36.5436,35200.0
2014-12-02 15:15:00,48.98,48.98,48.97,48.98,5800.0,36.5511,36.5511,36.5436,36.5511,5800.0
2014-12-02 15:20:00,48.98,48.98,48.94,48.94,15400.0,36.5511,36.5511,36.5212,36.5212,15400.0
2014-12-02 15:25:00,48.95,48.95,48.94,48.95,11900.0,36.5287,36.5287,36.5212,36.5287,11900.0
2014-12-02 15:30:00,48.95,48.98,48.94,48.97,17100.0,36.5287,36.5511,36.5212,36.5436,17100.0
2014-12-02 15:35:00,48.97,48.98,48.94,48.95,44900.0,36.5436,36.5511,36.5212,36.5287,44900.0
2014-12-02 15:40:00,48.95,48.98,48.95,48.97,87200.0,36.5287,36.5511,36.5287,36.5436,87200.0
2014-12-02 15:45:00,48.97,48.98,48.96,48.96,32100.0,36.5436,36.5511,36.5361,36.5361,32100.0
2014-12-02 15:50:00,48.97,48.97,48.95,48.96,18500.0,36.5436,36.5436,36.5287,36.5361,18500.0
2014-12-02 15:55:00,48.95,48.97,48.95,48.97,48000.0,36.5287,36.5436,36.5287,36.5436,48000.0
2014-12-03 09:30:00,49.13,49.17,49.06,49.08,12900.0,36.663,36.6929,36.6108,36.6257,12900.0
2014-12-03 09:35:00,49.06,49.13,49.06,49.12,8600.0,36.6108,36.663,36.6108,36.6555,8600.0
2014-12-03 09:40:00,49.13,49.15,49.13,49.13,3300.0,36.663,36.6779,36.663,36.663,3300.0
2014-12-03 09:45:00,49.15,49.17,49.15,49.17,8000.0,36.6779,36.6929,36.6779,36.6929,8000.0
2014-12-03 09:50:00,49.17,49.19,49.17,49.18,4100.0,36.6929,36.7078,36.6929,36.7003,4100.0
2014-12-03 09:55:00,49.18,49.21,49.16,49.21,9700.0,36.7003,36.7227,36.6854,36.7227,9700.0
2014-12-03 10:00:00,49.19,49.21,49.16,49.17,3100.0,36.7078,36.7227,36.6854,36.6929,3100.0
2014-12-03 10:05:00,49.16,49.18,49.13,49.15,8500.0,36.6854,36.7003,36.663,36.6779,8500.0
2014-12-03 10:10:00,49.15,49.16,49.14,49.15,11800.0,36.6779,36.6854,36.6705,36.6779,11800.0
2014-12-03 10:15:00,49.17,49.18,49.16,49.17,14200.0,36.6929,36.7003,36.6854,36.6929,14200.0
2014-12-03 10:20:00,49.17,49.21,49.16,49.21,4600.0,36.6929,36.7227,36.6854,36.7227,4600.0
2014-12-03 10:25:00,49.21,49.23,49.19,49.21,8700.0,36.7227,36.7376,36.7078,36.7227,8700.0
2014-12-03 10:30:00,49.21,49.22,49.2,49.21,2500.0,36.7227,36.7302,36.7152,36.7227,2500.0
2014-12-03 10:35:00,49.24,49.26,49.24,49.24,2500.0,36.7451,36.76,36.7451,36.7451,2500.0
2014-12-03 10:40:00,49.25,49.26,49.22,49.23,2800.0,36.7526,36.76,36.7302,36.7376,2800.0
2014-12-03 10:45:00,49.24,49.26,49.23,49.25,2800.0,36.7451,36.76,36.7376,36.7526,2800.0
2014-12-03 10:50:00,49.25,49.26,49.23,49.24,8700.0,36.7526,36.76,36.7376,36.7451,8700.0
2014-12-03 10:55:00,49.24,49.25,49.23,49.24,1900.0,36.7451,36.7526,36.7376,36.7451,1900.0
2014-12-03 11:00:00,49.25,49.28,49.25,49.26,10400.0,36.7526,36.7749,36.7526,36.76,10400.0
2014-12-03 11:05:00,49.27,49.28,49.25,49.25,6600.0,36.7675,36.7749,36.7526,36.7526,6600.0
2014-12-03 11:10:00,49.26,49.26,49.21,49.21,2900.0,36.76,36.76,36.7227,36.7227,2900.0
2014-12-03 11:15:00,49.21,49.22,49.19,49.2,6000.0,36.7227,36.7302,36.7078,36.7152,6000.0
2014-12-03 11:20:00,49.2,49.22,49.2,49.22,162600.0,36.7152,36.7302,36.7152,36.7302,162600.0
2014-12-03 11:25:00,49.22,49.24,49.22,49.24,19900.0,36.7302,36.7451,36.7302,36.7451,19900.0
2014-12-03 11:30:00,49.24,49.25,49.22,49.22,6200.0,36.7451,36.7526,36.7302,36.7302,6200.0
2014-12-03 11:35:00,49.21,49.22,49.19,49.2,6900.0,36.7227,36.7302,36.7078,36.7152,6900.0
2014-12-03 11:40:00,49.21,49.23,49.19,49.19,2300.0,36.7227,36.7376,36.7078,36.7078,2300.0
2014-12-03 11:45:00,49.19,49.19,49.16,49.18,43600.0,36.7078,36.7078,36.6854,36.7003,43600.0
2014-12-03 11:50:00,49.19,49.21,49.18,49.2,49100.0,36.7078,36.7227,36.7003,36.7152,49100.0
2014-12-03 11:55:00,49.19,49.2,49.18,49.19,3400.0,36.7078,36.7152,36.7003,36.7078,3400.0
2014-12-03 12:00:00,49.2,49.22,49.2,49.21,5600.0,36.7152,36.7302,36.7152,36.7227,5600.0
2014-12-03 12:05:00,49.21,49.22,49.2,49.22,9100.0,36.7227,36.7302,36.7152,36.7302,9100.0
2014-12-03 12:10:00,49.22,49.23,49.21,49.22,20600.0,36.7302,36.7376,36.7227,36.7302,20600.0
2014-12-03 12:15:00,49.23,49.24,49.22,49.23,2900.0,36.7376,36.7451,36.7302,36.7376,2900.0
2014-12-03 12:20:00,49.23,49.23,49.22,49.22,900.0,36.7376,36.7376,36.7302,36.7302,900.0
2014-12-03 12:25:00,49.22,49.24,49.21,49.24,1600.0,36.7302,36.7451,36.7227,36.7451,1600.0
2014-12-03 12:30:00,49.23,49.23,49.22,49.23,1800.0,36.7376,36.7376,36.7302,36.7376,1800.0
2014-12-03 12:35:00,49.23,49.24,49.22,49.23,3700.0,36.7376,36.7451,36.7302,36.7376,3700.0
2014-12-03 12:40:00,49.23,49.25,49.22,49.25,6700.0,36.7376,36.7526,36.7302,36.7526,6700.0
2014-12-03 12:45:00,49.25,49.26,49.24,49.25,6800.0,36.7526,36.76,36.7451,36.7526,6800.0
2014-12-03 12:50:00,49.24,49.25,49.24,49.24,3000.0,36.7451,36.7526,36.7451,36.7451,3000.0
2014-12-03 12:55:00,49.24,49.24,49.23,49.24,1600.0,36.7451,36.7451,36.7376,36.7451,1600.0
2014-12-03 13:00:00,49.26,49.26,49.25,49.26,9900.0,36.76,36.76,36.7526,36.76,9900.0
2014-12-03 13:05:00,49.26,49.26,49.24,49.24,5400.0,36.76,36.76,36.7451,36.7451,5400.0
2014-12-03 13:10:00,49.25,49.25,49.24,49.25,13300.0,36.7526,36.7526,36.7451,36.7526,13300.0
2014-12-03 13:15:00,49.25,49.25,49.24,49.25,9700.0,36.7526,36.7526,36.7451,36.7526,9700.0
2014-12-03 13:20:00,49.25,49.25,49.24,49.24,4400.0,36.7526,36.7526,36.7451,36.7451,4400.0
2014-12-03 13:25:00,49.25,49.25,49.24,49.25,3800.0,36.7526,36.7526,36.7451,36.7526,3800.0
2014-12-03 13:30:00,49.24,49.26,49.24,49.25,2800.0,36.7451,36.76,36.7451,36.7526,2800.0
2014-12-03 13:35:00,49.26,49.26,49.25,49.26,2500.0,36.76,36.76,36.7526,36.76,2500.0
2014-12-03 13:40:00,49.26,49.26,49.25,49.26,1100.0,36.76,36.76,36.7526,36.76,1100.0
2014-12-03 13:45:00,49.25,49.26,49.24,49.25,11500.0,36.7526,36.76,36.7451,36.7526,11500.0
2014-12-03 13:50:00,49.24,49.25,49.24,49.24,2600.0,36.7451,36.7526,36.7451,36.7451,2600.0
2014-12-03 13:55:00,49.24,49.24,49.23,49.23,1900.0,36.7451,36.7451,36.7376,36.7376,1900.0
2014-12-03 14:00:00,49.24,49.24,49.22,49.23,6600.0,36.7451,36.7451,36.7302,36.7376,6600.0
2014-12-03 14:05:00,49.23,49.24,49.23,49.23,3500.0,36.7376,36.7451,36.7376,36.7376,3500.0
2014-12-03 14:10:00,49.23,49.23,49.22,49.22,7100.0,36.7376,36.7376,36.7302,36.7302,7100.0
2014-12-03 14:15:00,49.22,49.22,49.2,49.2,20200.0,36.7302,36.7302,36.7152,36.7152,20200.0
2014-12-03 14:20:00,49.21,49.21,49.2,49.21,1800.0,36.7227,36.7227,36.7152,36.7227,1800.0
2014-12-03 14:25:00,49.2,49.2,49.18,49.19,99000.0,36.7152,36.7152,36.7003,36.7078,99000.0
2014-12-03 14:30:00,49.18,49.19,49.18,49.19,1200.0,36.7003,36.7078,36.7003,36.7078,1200.0
2014-12-03 14:35:00,49.19,49.19,49.18,49.19,1300.0,36.7078,36.7078,36.7003,36.7078,1300.0
2014-12-03 14:40:00,49.19,49.19,49.16,49.17,4000.0,36.7078,36.7078,36.6854,36.6929,4000.0
2014-12-03 14:45:00,49.17,49.18,49.14,49.15,4300.0,36.6929,36.7003,36.6705,36.6779,4300.0
2014-12-03 14:50:00,49.14,49.15,49.13,49.14,9200.0,36.6705,36.6779,36.663,36.6705,9200.0
2014-12-03 14:55:00,49.13,49.14,49.13,49.14,3400.0,36.663,36.6705,36.663,36.6705,3400.0
2014-12-03 15:00:00,49.15,49.15,49.13,49.15,11700.0,36.6779,36.6779,36.663,36.6779,11700.0
2014-12-03 15:05:00,49.15,49.16,49.14,49.16,28700.0,36.6779,36.6854,36.6705,36.6854,28700.0
2014-12-03 15:10:00,49.16,49.18,49.15,49.18,18300.0,36.6854,36.7003,36.6779,36.7003,18300.0
2014-12-03 15:15:00,49.18,49.18,49.17,49.18,6500.0,36.7003,36.7003,36.6929,36.7003,6500.0
2014-12-03 15:20:00,49.17,49.19,49.17,49.19,37000.0,36.6929,36.7078,36.6929,36.7078,37000.0
2014-12-03 15:25:00,49.19,49.19,49.16,49.16,30100.0,36.7078,36.7078,36.6854,36.6854,30100.0
2014-12-03 15:30:00,49.17,49.2,49.16,49.2,24000.0,36.6929,36.7152,36.6854,36.7152,24000.0
2014-12-03 15:35:00,49.21,49.23,49.2,49.2,21100.0,36.7227,36.7376,36.7152,36.7152,21100.0
2014-12-03 15:40:00,49.2,49.21,49.15,49.16,10900.0,36.7152,36.7227,36.6779,36.6854,10900.0
2014-12-03 15:45:00,49.16,49.17,49.15,49.17,20100.0,36.6854,36.6929,36.6779,36.6929,20100.0
2014-12-03 15:50:00,49.17,49.17,49.15,49.15,4700.0,36.6929,36.6929,36.6779,36.6779,4700.0
2014-12-03 15:55:00,49.15,49.16,49.12,49.13,45500.0,36.6779,36.6854,36.6555,36.663,45500.0
2014-12-04 09:30:00,49.36,49.42,49.27,49.34,39400.0,36.8346,36.8794,36.7675,36.8197,39400.0
2014-12-04 09:35:00,49.35,49.35,49.28,49.28,30300.0,36.8272,36.8272,36.7749,36.7749,30300.0
2014-12-04 09:40:00,49.29,49.29,49.25,49.29,10600.0,36.7824,36.7824,36.7526,36.7824,10600.0
2014-12-04 09:45:00,49.29,49.29,49.26,49.26,4600.0,36.7824,36.7824,36.76,36.76,4600.0
2014-12-04 09:50:00,49.26,49.29,49.25,49.28,28200.0,36.76,36.7824,36.7526,36.7749,28200.0
2014-12-04 09:55:00,49.27,49.28,49.25,49.25,4800.0,36.7675,36.7749,36.7526,36.7526,4800.0
2014-12-04 10:00:00,49.26,49.28,49.26,49.27,11400.0,36.76,36.7749,36.76,36.7675,11400.0
2014-12-04 10:05:00,49.28,49.29,49.25,49.26,34600.0,36.7749,36.7824,36.7526,36.76,34600.0
2014-12-04 10:10:00,49.27,49.28,49.27,49.27,3700.0,36.7675,36.7749,36.7675,36.7675,3700.0
2014-12-04 10:15:00,49.27,49.29,49.26,49.26,4700.0,36.7675,36.7824,36.76,36.76,4700.0
2014-12-04 10:20:00,49.26,49.26,49.24,49.25,28300.0,36.76,36.76,36.7451,36.7526,28300.0
2014-12-04 10:25:00,49.25,49.25,49.24,49.24,2900.0,36.7526,36.7526,36.7451,36.7451,2900.0
2014-12-04 10:30:00,49.23,49.23,49.18,49.21,13000.0,36.7376,36.7376,36.7003,36.7227,13000.0
2014-12-04 10:35:00,49.2,49.2,49.17,49.17,9900.0,36.7152,36.7152,36.6929,36.6929,9900.0
2014-12-04 10:40:00,49.19,49.19,49.15,49.15,7900.0,36.7078,36.7078,36.6779,36.6779,7900.0
2014-12-04 10:45:00,49.16,49.16,49.13,49.15,21000.0,36.6854,36.6854,36.663,36.6779,21000.0
2014-12-04 10:50:00,49.15,49.16,49.13,49.13,19200.0,36.6779,36.6854,36.663,36.663,19200.0
2014-12-04 10:55:00,49.13,49.15,49.12,49.15,13000.0,36.663,36.6779,36.6555,36.6779,13000.0
2014-12-04 11:00:00,49.15,49.15,49.14,49.14,15900.0,36.6779,36.6779,36.6705,36.6705,15900.0
2014-12-04 11:05:00,49.13,49.17,49.13,49.16,19000.0,36.663,36.6929,36.663,36.6854,19000.0
2014-12-04 11:10:00,49.15,49.16,49.14,49.16,15100.0,36.6779,36.6854,36.6705,36.6854,15100.0
2014-12-04 11:15:00,49.16,49.18,49.16,49.16,8100.0,36.6854,36.7003,36.6854,36.6854,8100.0
2014-12-04 11:20:00,49.17,49.19,49.17,49.18,1500.0,36.6929,36.7078,36.6929,36.7003,1500.0
2014-12-04 11:25:00,49.18,49.18,49.16,49.16,1700.0,36.7003,36.7003,36.6854,36.6854,1700.0
2014-12-04 11:30:00,49.17,49.19,49.15,49.17,17000.0,36.6929,36.7078,36.6779,36.6929,17000.0
2014-12-04 11:35:00,49.2,49.23,49.19,49.22,9800.0,36.7152,36.7376,36.7078,36.7302,9800.0
2014-12-04 11:40:00,49.22,49.24,49.21,49.24,5900.0,36.7302,36.7451,36.7227,36.7451,5900.0
2014-12-04 11:45:00,49.24,49.25,49.23,49.24,1800.0,36.7451,36.7526,36.7376,36.7451,1800.0
2014-12-04 11:50:00,49.25,49.26,49.24,49.26,2000.0,36.7526,36.76,36.7451,36.76,2000.0
2014-12-04 11:55:00,49.26,49.28,49.26,49.28,4300.0,36.76,36.7749,36.76,36.7749,4300.0
2014-12-04 12:00:00,49.27,49.29,49.27,49.29,5600.0,36.7675,36.7824,36.7675,36.7824,5600.0
2014-12-04 12:05:00,49.28,49.3,49.27,49.3,2300.0,36.7749,36.7899,36.7675,36.7899,2300.0
2014-12-04 12:10:00,49.29,49.3,49.28,49.3,5900.0,36.7824,36.7899,36.7749,36.7899,5900.0
2014-12-04 12:15:00,49.31,49.31,49.28,49.29,24500.0,36.7973,36.7973,36.7749,36.7824,24500.0
2014-12-04 12:20:00,49.29,49.29,49.27,49.28,1400.0,36.7824,36.7824,36.7675,36.7749,1400.0
2014-12-04 12:25:00,49.28,49.28,49.27,49.27,900.0,36.7749,36.7749,36.7675,36.7675,900.0
2014-12-04 12:30:00,49.27,49.36,49.27,49.35,81200.0,36.7675,36.8346,36.7675,36.8272,81200.0
2014-12-04 12:35:00,49.34,49.35,49.33,49.34,14400.0,36.8197,36.8272,36.8123,36.8197,14400.0
2014-12-04 12:40:00,49.35,49.37,49.35,49.35,2400.0,36.8272,36.8421,36.8272,36.8272,2400.0
2014-12-04 12:45:00,49.36,49.36,49.31,49.31,9800.0,36.8346,36.8346,36.7973,36.7973,9800.0
2014-12-04 12:50:00,49.3,49.31,49.29,49.31,2600.0,36.7899,36.7973,36.7824,36.7973,2600.0
2014-12-04 12:55:00,49.3,49.31,49.28,49.3,9100.0,36.7899,36.7973,36.7749,36.7899,9100.0
2014-12-04 13:00:00,49.31,49.35,49.3,49.34,20000.0,36.7973,36.8272,36.7899,36.8197,20000.0
2014-12-04 13:05:00,49.34,49.34,49.31,49.34,22900.0,36.8197,36.8197,36.7973,36.8197,22900.0
2014-12-04 13:10:00,49.33,49.34,49.31,49.33,12500.0,36.8123,36.8197,36.7973,36.8123,12500.0
2014-12-04 13:15:00,49.33,49.33,49.31,49.32,8900.0,36.8123,36.8123,36.7973,36.8048,8900.0
2014-12-04 13:20:00,49.33,49.33,49.31,49.32,10500.0,36.8123,36.8123,36.7973,36.8048,10500.0
2014-12-04 13:25:00,49.32,49.33,49.31,49.32,10800.0,36.8048,36.8123,36.7973,36.8048,10800.0
2014-12-04 13:30:00,49.32,49.33,49.31,49.31,13400.0,36.8048,36.8123,36.7973,36.7973,13400.0
2014-12-04 13:35:00,49.31,49.31,49.29,49.3,7900.0,36.7973,36.7973,36.7824,36.7899,7900.0
2014-12-04 13:40:00,49.31,49.33,49.3,49.33,48500.0,36.7973,36.8123,36.7899,36.8123,48500.0
2014-12-04 13:45:00,49.33,49.34,49.31,49.33,165000.0,36.8123,36.8197,36.7973,36.8123,165000.0
2014-12-04 13:50:00,49.32,49.33,49.3,49.3,8000.0,36.8048,36.8123,36.7899,36.7899,8000.0
2014-12-04 13:55:00,49.3,49.3,49.27,49.29,6900.0,36.7899,36.7899,36.7675,36.7824,6900.0
2014-12-04 14:00:00,49.29,49.31,49.27,49.31,6100.0,36.7824,36.7973,36.7675,36.7973,6100.0
2014-12-04 14:05:00,49.31,49.31,49.3,49.3,2800.0,36.7973,36.7973,36.7899,36.7899,2800.0
2014-12-04 14:10:00,49.3,49.3,49.29,49.3,1900.0,36.7899,36.7899,36.7824,36.7899,1900.0
2014-12-04 14:15:00,49.3,49.31,49.3,49.31,10000.0,36.7899,36.7973,36.7899,36.7973,10000.0
2014-12-04 14:20:00,49.3,49.32,49.3,49.32,4900.0,36.7899,36.8048,36.7899,36.8048,4900.0
2014-12-04 14:25:00,49.32,49.32,49.3,49.31,15500.0,36.8048,36.8048,36.7899,36.7973,15500.0
2014-12-04 14:30:00,49.3,49.31,49.27,49.3,6200.0,36.7899,36.7973,36.7675,36.7899,6200.0
2014-12-04 14:35:00,49.29,49.29,49.27,49.29,5500.0,36.7824,36.7824,36.7675,36.7824,5500.0
2014-12-04 14:40:00,49.28,49.29,49.28,49.28,900.0,36.7749,36.7824,36.7749,36.7749,900.0
2014-12-04 14:45:00,49.28,49.3,49.28,49.29,1600.0,36.7749,36.7899,36.7749,36.7824,1600.0
2014-12-04 14:50:00,49.29,49.29,49.28,49.28,5000.0,36.7824,36.7824,36.7749,36.7749,5000.0
2014-12-04 14:55:00,49.28,49.3,49.28,49.29,9500.0,36.7749,36.7899,36.7749,36.7824,9500.0
2014-12-04 15:00:00,49.3,49.32,49.29,49.32,7800.0,36.7899,36.8048,36.7824,36.8048,7800.0
2014-12-04 15:05:00,49.32,49.32,49.31,49.31,14500.0,36.8048,36.8048,36.7973,36.7973,14500.0
2014-12-04 15:10:00,49.31,49.31,49.29,49.29,14000.0,36.7973,36.7973,36.7824,36.7824,14000.0
2014-12-04 15:15:00,49.29,49.3,49.25,49.26,10900.0,36.7824,36.7899,36.7526,36.76,10900.0
2014-12-04 15:20:00,49.26,49.26,49.22,49.22,29200.0,36.76,36.76,36.7302,36.7302,29200.0
2014-12-04 15:25:00,49.22,49.22,49.18,49.19,27200.0,36.7302,36.7302,36.7003,36.7078,27200.0
2014-12-04 15:30:00,49.19,49.23,49.18,49.23,21500.0,36.7078,36.7376,36.7003,36.7376,21500.0
2014-12-04 15:35:00,49.23,49.23,49.2,49.2,46600.0,36.7376,36.7376,36.7152,36.7152,46600.0
2014-12-04 15:40:00,49.23,49.23,49.22,49.23,2800.0,36.7376,36.7376,36.7302,36.7376,2800.0
2014-12-04 15:45:00,49.23,49.24,49.22,49.22,10600.0,36.7376,36.7451,36.7302,36.7302,10600.0
2014-12-04 15:50:00,49.23,49.23,49.22,49.23,6200.0,36.7376,36.7376,36.7302,36.7376,6200.0
2014-12-04 15:55:00,49.22,49.25,49.21,49.21,123800.0,36.7302,36.7526,36.7227,36.7227,123800.0
2014-12-05 09:30:00,49.04,49.09,49.04,49.04,8900.0,36.5958,36.6332,36.5958,36.5958,8900.0
2014-12-05 09:35:00,49.05,49.05,49.0,49.0,7800.0,36.6033,36.6033,36.566,36.566,7800.0
2014-12-05 09:40:00,49.0,49.0,48.92,48.95,12100.0,36.566,36.566,36.5063,36.5287,12100.0
2014-12-05 09:45:00,48.95,48.96,48.94,48.94,4800.0,36.5287,36.5361,36.5212,36.5212,4800.0
2014-12-05 09:50:00,48.96,48.96,48.91,48.92,3600.0,36.5361,36.5361,36.4988,36.5063,3600.0
2014-12-05 09:55:00,48.92,48.93,48.91,48.91,2200.0,36.5063,36.5138,36.4988,36.4988,2200.0
2014-12-05 10:00:00,48.91,48.95,48.9,48.94,36200.0,36.4988,36.5287,36.4914,36.5212,36200.0
2014-12-05 10:05:00,48.93,48.97,48.92,48.92,5900.0,36.5138,36.5436,36.5063,36.5063,5900.0
2014-12-05 10:10:00,48.93,48.95,48.93,48.95,6500.0,36.5138,36.5287,36.5138,36.5287,6500.0
2014-12-05 10:15:00,48.95,48.99,48.95,48.99,6400.0,36.5287,36.5585,36.5287,36.5585,6400.0
2014-12-05 10:20:00,48.99,48.99,48.95,48.96,5200.0,36.5585,36.5585,36.5287,36.5361,5200.0
2014-12-05 10:25:00,48.96,48.98,48.94,48.98,4800.0,36.5361,36.5511,36.5212,36.5511,4800.0
2014-12-05 10:30:00,48.98,48.99,48.96,48.97,2900.0,36.5511,36.5585,36.5361,36.5436,2900.0
2014-12-05 10:35:00,48.97,48.99,48.97,48.97,14400.0,36.5436,36.5585,36.5436,36.5436,14400.0
2014-12-05 10:40:00,48.98,48.98,48.97,48.97,14500.0,36.5511,36.5511,36.5436,36.5436,14500.0
2014-12-05 10:45:00,48.98,48.99,48.96,48.97,15200.0,36.5511,36.5585,36.5361,36.5436,15200.0
2014-12-05 10:50:00,48.96,48.99,48.96,48.98,12100.0,36.5361,36.5585,36.5361,36.5511,12100.0
2014-12-05 10:55:00,48.99,48.99,48.98,48.99,900.0,36.5585,36.5585,36.5511,36.5585,900.0
2014-12-05 11:00:00,49.0,49.01,48.98,48.98,3300.0,36.566,36.5735,36.5511,36.5511,3300.0
2014-12-05 11:05:00,48.98,49.0,48.98,48.99,3000.0,36.5511,36.566,36.5511,36.5585,3000.0
2014-12-05 11:10:00,49.0,49.02,48.99,49.01,5300.0,36.566,36.5809,36.5585,36.5735,5300.0
2014-12-05 11:15:00,49.02,49.04,49.02,49.03,3400.0,36.5809,36.5958,36.5809,36.5884,3400.0
2014-12-05 11:20:00,49.04,49.04,49.03,49.04,10200.0,36.5958,36.5958,36.5884,36.5958,10200.0
2014-12-05 11:25:00,49.03,49.04,49.03,49.04,800.0,36.5884,36.5958,36.5884,36.5958,800.0
2014-12-05 11:30:00,49.03,49.06,49.03,49.05,6000.0,36.5884,36.6108,36.5884,36.6033,6000.0
2014-12-05 11:35:00,49.06,49.09,49.05,49.08,16500.0,36.6108,36.6332,36.6033,36.6257,16500.0
2014-12-05 11:40:00,49.09,49.1,49.08,49.09,3800.0,36.6332,36.6406,36.6257,36.6332,3800.0
2014-12-05 11:45:00,49.1,49.11,49.1,49.1,9700.0,36.6406,36.6481,36.6406,36.6406,9700.0
2014-12-05 11:50:00,49.11,49.15,49.11,49.15,4700.0,36.6481,36.6779,36.6481,36.6779,4700.0
2014-12-05 11:55:00,49.14,49.17,49.14,49.15,12500.0,36.6705,36.6929,36.6705,36.6779,12500.0
2014-12-05 12:00:00,49.14,49.15,49.13,49.14,9400.0,36.6705,36.6779,36.663,36.6705,9400.0
2014-12-05 12:05:00,49.15,49.17,49.14,49.17,3000.0,36.6779,36.6929,36.6705,36.6929,3000.0
2014-12-05 12:10:00,49.17,49.17,49.14,49.15,2800.0,36.6929,36.6929,36.6705,36.6779,2800.0
2014-12-05 12:15:00,49.15,49.17,49.14,49.17,1500.0,36.6779,36.6929,36.6705,36.6929,1500.0
2014-12-05 12:20:00,49.17,49.19,49.17,49.19,3400.0,36.6929,36.7078,36.6929,36.7078,3400.0
2014-12-05 12:25:00,49.18,49.19,49.18,49.19,4700.0,36.7003,36.7078,36.7003,36.7078,4700.0
2014-12-05 12:30:00,49.18,49.21,49.18,49.2,4800.0,36.7003,36.7227,36.7003,36.7152,4800.0
2014-12-05 12:35:00,49.2,49.21,49.19,49.2,5100.0,36.7152,36.7227,36.7078,36.7152,5100.0
2014-12-05 12:40:00,49.21,49.23,49.2,49.23,5300.0,36.7227,36.7376,36.7152,36.7376,5300.0
2014-12-05 12:45:00,49.24,49.24,49.21,49.21,5000.0,36.7451,36.7451,36.7227,36.7227,5000.0
2014-12-05 12:50:00,49.21,49.21,49.18,49.19,7800.0,36.7227,36.7227,36.7003,36.7078,7800.0
2014-12-05 12:55:00,49.18,49.2,49.18,49.19,1100.0,36.7003,36.7152,36.7003,36.7078,1100.0
2014-12-05 13:00:00,49.2,49.2,49.19,49.19,1900.0,36.7152,36.7152,36.7078,36.7078,1900.0
2014-12-05 13:05:00,49.17,49.18,49.16,49.17,9800.0,36.6929,36.7003,36.6854,36.6929,9800.0
2014-12-05 13:10:00,49.18,49.19,49.16,49.17,11400.0,36.7003,36.7078,36.6854,36.6929,11400.0
2014-12-05 13:15:00,49.17,49.17,49.15,49.16,7200.0,36.6929,36.6929,36.6779,36.6854,7200.0
2014-12-05 13:20:00,49.17,49.17,49.15,49.17,5400.0,36.6929,36.6929,36.6779,36.6929,5400.0
2014-12-05 13:25:00,49.17,49.17,49.13,49.14,1800.0,36.6929,36.6929,36.663,36.6705,1800.0
2014-12-05 13:30:00,49.14,49.16,49.13,49.15,4500.0,36.6705,36.6854,36.663,36.6779,4500.0
2014-12-05 13:35:00,49.14,49.16,49.14,49.15,1800.0,36.6705,36.6854,36.6705,36.6779,1800.0
2014-12-05 13:40:00,49.16,49.17,49.16,49.16,4200.0,36.6854,36.6929,36.6854,36.6854,4200.0
2014-12-05 13:45:00,49.16,49.17,49.16,49.16,7400.0,36.6854,36.6929,36.6854,36.6854,7400.0
2014-12-05 13:50:00,49.17,49.17,49.15,49.15,3400.0,36.6929,36.6929,36.6779,36.6779,3400.0
2014-12-05 13:55:00,49.15,49.16,49.15,49.15,8800.0,36.6779,36.6854,36.6779,36.6779,8800.0
2014-12-05 14:00:00,49.16,49.17,49.15,49.16,3600.0,36.6854,36.6929,36.6779,36.6854,3600.0
2014-12-05 14:05:00,49.15,49.17,49.15,49.16,22300.0,36.6779,36.6929,36.6779,36.6854,22300.0
2014-12-05 14:10:00,49.16,49.17,49.15,49.16,3900.0,36.6854,36.6929,36.6779,36.6854,3900.0
2014-12-05 14:15:00,49.17,49.17,49.15,49.16,8700.0,36.6929,36.6929,36.6779,36.6854,8700.0
2014-12-05 14:20:00,49.15,49.16,49.14,49.15,15700.0,36.6779,36.6854,36.6705,36.6779,15700.0
2014-12-05 14:25:00,49.15,49.17,49.15,49.16,9500.0,36.6779,36.6929,36.6779,36.6854,9500.0
2014-12-05 14:30:00,49.16,49.16,49.13,49.13,3800.0,36.6854,36.6854,36.663,36.663,3800.0
2014-12-05 14:35:00,49.15,49.15,49.14,49.15,19700.0,36.6779,36.6779,36.6705,36.6779,19700.0
2014-12-05 14:40:00,49.14,49.16,49.14,49.16,17200.0,36.6705,36.6854,36.6705,36.6854,17200.0
2014-12-05 14:45:00,49.16,49.16,49.15,49.15,8600.0,36.6854,36.6854,36.6779,36.6779,8600.0
2014-12-05 14:50:00,49.15,49.16,49.15,49.15,8600.0,36.6779,36.6854,36.6779,36.6779,8600.0
2014-12-05 14:55:00,49.15,49.16,49.13,49.14,9200.0,36.6779,36.6854,36.663,36.6705,9200.0
2014-12-05 15:00:00,49.13,49.14,49.1,49.13,249900.0,36.663,36.6705,36.6406,36.663,249900.0
2014-12-05 15:05:00,49.13,49.15,49.13,49.14,4700.0,36.663,36.6779,36.663,36.6705,4700.0
2014-12-05 15:10:00,49.14,49.15,49.13,49.15,2900.0,36.6705,36.6779,36.663,36.6779,2900.0
2014-12-05 15:15:00,49.14,49.15,49.14,49.15,5900.0,36.6705,36.6779,36.6705,36.6779,5900.0
2014-12-05 15:20:00,49.15,49.15,49.14,49.14,6200.0,36.6779,36.6779,36.6705,36.6705,6200.0
2014-12-05 15:25:00,49.14,49.15,49.13,49.13,12100.0,36.6705,36.6779,36.663,36.663,12100.0
2014-12-05 15:30:00,49.13,49.14,49.12,49.12,4400.0,36.663,36.6705,36.6555,36.6555,4400.0
2014-12-05 15:35:00,49.12,49.13,49.11,49.11,7500.0,36.6555,36.663,36.6481,36.6481,7500.0
2014-12-05 15:40:00,49.12,49.13,49.11,49.12,10000.0,36.6555,36.663,36.6481,36.6555,10000.0
2014-12-05 15:45:00,49.12,49.14,49.09,49.11,52600.0,36.6555,36.6705,36.6332,36.6481,52600.0
2014-12-05 15:50:00,49.1,49.14,49.1,49.13,36400.0,36.6406,36.6705,36.6406,36.663,36400.0
2014-12-05 15:55:00,49.12,49.14,49.12,49.13,33600.0,36.6555,36.6705,36.6555,36.663,33600.0
2014-12-08 09:30:00,48.86,48.86,48.76,48.8,22700.0,36.4615,36.4615,36.3869,36.4167,22700.0
2014-12-08 09:35:00,48.8,48.84,48.8,48.84,38400.0,36.4167,36.4466,36.4167,36.4466,38400.0
2014-12-08 09:40:00,48.82,48.82,48.77,48.78,16700.0,36.4317,36.4317,36.3944,36.4018,16700.0
2014-12-08 09:45:00,48.78,48.78,48.76,48.77,16100.0,36.4018,36.4018,36.3869,36.3944,16100.0
2014-12-08 09:50:00,48.76,48.76,48.74,48.75,5000.0,36.3869,36.3869,36.372,36.3794,5000.0
2014-12-08 09:55:00,48.76,48.77,48.75,48.77,2000.0,36.3869,36.3944,36.3794,36.3944,2000.0
2014-12-08 10:00:00,48.78,48.78,48.76,48.78,7100.0,36.4018,36.4018,36.3869,36.4018,7100.0
2014-12-08 10:05:00,48.79,48.79,48.77,48.77,5000.0,36.4093,36.4093,36.3944,36.3944,5000.0
2014-12-08 10:10:00,48.77,48.77,48.73,48.73,3700.0,36.3944,36.3944,36.3645,36.3645,3700.0
2014-12-08 10:15:00,48.74,48.75,48.73,48.74,10300.0,36.372,36.3794,36.3645,36.372,10300.0
2014-12-08 10:20:00,48.74,48.76,48.74,48.75,4600.0,36.372,36.3869,36.372,36.3794,4600.0
2014-12-08 10:25:00,48.76,48.77,48.74,48.76,5000.0,36.3869,36.3944,36.372,36.3869,5000.0
2014-12-08 10:30:00,48.76,48.77,48.74,48.75,13000.0,36.3869,36.3944,36.372,36.3794,13000.0
2014-12-08 10:35:00,48.74,48.75,48.72,48.72,24700.0,36.372,36.3794,36.357,36.357,24700.0
2014-12-08 10:40:00,48.72,48.72,48.7,48.71,15800.0,36.357,36.357,36.3421,36.3496,15800.0
2014-12-08 10:45:00,48.7,48.71,48.69,48.7,50100.0,36.3421,36.3496,36.3347,36.3421,50100.0
2014-12-08 10:50:00,48.69,48.7,48.69,48.7,1000.0,36.3347,36.3421,36.3347,36.3421,1000.0
2014-12-08 10:55:00,48.7,48.7,48.65,48.66,40100.0,36.3421,36.3421,36.3048,36.3123,40100.0
2014-12-08 11:00:00,48.66,48.66,48.65,48.65,29500.0,36.3123,36.3123,36.3048,36.3048,29500.0
2014-12-08 11:05:00,48.65,48.66,48.64,48.65,21700.0,36.3048,36.3123,36.2973,36.3048,21700.0
2014-12-08 11:10:00,48.65,48.66,48.64,48.66,3900.0,36.3048,36.3123,36.2973,36.3123,3900.0
2014-12-08 11:15:00,48.66,48.66,48.65,48.66,600.0,36.3123,36.3123,36.3048,36.3123,600.0
2014-12-08 11:20:00,48.66,48.66,48.64,48.65,15700.0,36.3123,36.3123,36.2973,36.3048,15700.0
2014-12-08 11:25:00,48.64,48.64,48.63,48.64,2500.0,36.2973,36.2973,36.2899,36.2973,2500.0
2014-12-08 11:30:00,48.65,48.66,48.63,48.64,5000.0,36.3048,36.3123,36.2899,36.2973,5000.0
2014-12-08 11:35:00,48.64,48.65,48.63,48.65,14100.0,36.2973,36.3048,36.2899,36.3048,14100.0
2014-12-08 11:40:00,48.65,48.65,48.63,48.64,4400.0,36.3048,36.3048,36.2899,36.2973,4400.0
2014-12-08 11:45:00,48.63,48.64,48.59,48.6,10800.0,36.2899,36.2973,36.26,36.2675,10800.0
2014-12-08 11:50:00,48.6,48.62,48.59,48.61,3500.0,36.2675,36.2824,36.26,36.275,3500.0
2014-12-08 11:55:00,48.61,48.61,48.6,48.61,1600.0,36.275,36.275,36.2675,36.275,1600.0
2014-12-08 12:00:00,48.61,48.64,48.6,48.64,22700.0,36.275,36.2973,36.2675,36.2973,22700.0
2014-12-08 12:05:00,48.64,48.66,48.63,48.65,57500.0,36.2973,36.3123,36.2899,36.3048,57500.0
2014-12-08 12:10:00,48.65,48.65,48.6,48.6,13900.0,36.3048,36.3048,36.2675,36.2675,13900.0
2014-12-08 12:15:00,48.59,48.6,48.53,48.54,59800.0,36.26,36.2675,36.2153,36.2227,59800.0
2014-12-08 12:20:00,48.53,48.55,48.5,48.53,64000.0,36.2153,36.2302,36.1929,36.2153,64000.0
2014-12-08 12:25:00,48.53,48.54,48.51,48.51,16000.0,36.2153,36.2227,36.2003,36.2003,16000.0
2014-12-08 12:30:00,48.51,48.53,48.49,48.52,20600.0,36.2003,36.2153,36.1854,36.2078,20600.0
2014-12-08 12:35:00,48.52,48.52,48.5,48.52,11100.0,36.2078,36.2078,36.1929,36.2078,11100.0
2014-12-08 12:40:00,48.52,48.55,48.52,48.55,18100.0,36.2078,36.2302,36.2078,36.2302,18100.0
2014-12-08 12:45:00,48.55,48.55,48.52,48.53,12200.0,36.2302,36.2302,36.2078,36.2153,12200.0
2014-12-08 12:50:00,48.54,48.54,48.51,48.53,11600.0,36.2227,36.2227,36.2003,36.2153,11600.0
2014-12-08 12:55:00,48.53,48.54,48.49,48.51,14600.0,36.2153,36.2227,36.1854,36.2003,14600.0
2014-12-08 13:00:00,48.52,48.53,48.5,48.53,32400.0,36.2078,36.2153,36.1929,36.2153,32400.0
2014-12-08 13:05:00,48.53,48.53,48.51,48.52,23600.0,36.2153,36.2153,36.2003,36.2078,23600.0
2014-12-08 13:10:00,48.51,48.53,48.49,48.52,38600.0,36.2003,36.2153,36.1854,36.2078,38600.0
2014-12-08 13:15:00,48.52,48.52,48.49,48.51,37700.0,36.2078,36.2078,36.1854,36.2003,37700.0
2014-12-08 13:20:00,48.51,48.51,48.46,48.47,30200.0,36.2003,36.2003,36.163,36.1705,30200.0
2014-12-08 13:25:00,48.46,48.47,48.45,48.46,14700.0,36.163,36.1705,36.1556,36.163,14700.0
2014-12-08 13:30:00,48.46,48.46,48.41,48.42,19900.0,36.163,36.163,36.1257,36.1332,19900.0
2014-12-08 13:35:00,48.41,48.42,48.38,48.39,12100.0,36.1257,36.1332,36.1033,36.1108,12100.0
2014-12-08 13:40:00,48.39,48.39,48.37,48.39,26300.0,36.1108,36.1108,36.0959,36.1108,26300.0
2014-12-08 13:45:00,48.39,48.43,48.39,48.43,12900.0,36.1108,36.1406,36.1108,36.1406,12900.0
2014-12-08 13:50:00,48.44,48.46,48.43,48.46,14500.0,36.1481,36.163,36.1406,36.163,14500.0
2014-12-08 13:55:00,48.47,48.47,48.43,48.44,9300.0,36.1705,36.1705,36.1406,36.1481,9300.0
2014-12-08 14:00:00,48.43,48.44,48.41,48.43,31000.0,36.1406,36.1481,36.1257,36.1406,31000.0
2014-12-08 14:05:00,48.43,48.48,48.42,48.47,41200.0,36.1406,36.1779,36.1332,36.1705,41200.0
2014-12-08 14:10:00,48.48,48.49,48.46,48.49,23900.0,36.1779,36.1854,36.163,36.1854,23900.0
2014-12-08 14:15:00,48.48,48.52,48.48,48.51,9300.0,36.1779,36.2078,36.1779,36.2003,9300.0
2014-12-08 14:20:00,48.51,48.51,48.48,48.51,10300.0,36.2003,36.2003,36.1779,36.2003,10300.0
2014-12-08 14:25:00,48.51,48.51,48.49,48.51,3600.0,36.2003,36.2003,36.1854,36.2003,3600.0
2014-12-08 14:30:00,48.5,48.53,48.5,48.53,2900.0,36.1929,36.2153,36.1929,36.2153,2900.0
2014-12-08 14:35:00,48.52,48.53,48.51,48.53,27300.0,36.2078,36.2153,36.2003,36.2153,27300.0
2014-12-08 14:40:00,48.53,48.53,48.52,48.53,16600.0,36.2153,36.2153,36.2078,36.2153,16600.0
2014-12-08 14:45:00,48.53,48.54,48.52,48.54,14800.0,36.2153,36.2227,36.2078,36.2227,14800.0
2014-12-08 14:50:00,48.53,48.55,48.53,48.55,7200.0,36.2153,36.2302,36.2153,36.2302,7200.0
2014-12-08 14:55:00,48.55,48.56,48.53,48.53,9900.0,36.2302,36.2376,36.2153,36.2153,9900.0
2014-12-08 15:00:00,48.52,48.55,48.52,48.54,11500.0,36.2078,36.2302,36.2078,36.2227,11500.0
2014-12-08 15:05:00,48.54,48.54,48.5,48.5,6800.0,36.2227,36.2227,36.1929,36.1929,6800.0
2014-12-08 15:10:00,48.5,48.53,48.5,48.53,7900.0,36.1929,36.2153,36.1929,36.2153,7900.0
2014-12-08 15:15:00,48.54,48.54,48.5,48.5,11800.0,36.2227,36.2227,36.1929,36.1929,11800.0
2014-12-08 15:20:00,48.51,48.56,48.51,48.55,17600.0,36.2003,36.2376,36.2003,36.2302,17600.0
2014-12-08 15:25:00,48.56,48.57,48.55,48.55,4400.0,36.2376,36.2451,36.2302,36.2302,4400.0
2014-12-08 15:30:00,48.55,48.56,48.53,48.53,10500.0,36.2302,36.2376,36.2153,36.2153,10500.0
2014-12-08 15:35:00,48.54,48.55,48.51,48.53,13000.0,36.2227,36.2302,36.2003,36.2153,13000.0
2014-12-08 15:40:00,48.52,48.54,48.5,48.51,31200.0,36.2078,36.2227,36.1929,36.2003,31200.0
2014-12-08 15:45:00,48.51,48.52,48.47,48.47,9700.0,36.2003,36.2078,36.1705,36.1705,9700.0
2014-12-08 15:50:00,48.48,48.51,48.47,48.51,16800.0,36.1779,36.2003,36.1705,36.2003,16800.0
2014-12-08 15:55:00,48.5,48.51,48.45,48.46,32700.0,36.1929,36.2003,36.1556,36.163,32700.0
2014-12-09 09:30:00,47.95,47.95,47.83,47.83,41400.0,35.7824,35.7824,35.6929,35.6929,41400.0
2014-12-09 09:35:00,47.82,47.83,47.78,47.82,27600.0,35.6854,35.6929,35.6556,35.6854,27600.0
2014-12-09 09:40:00,47.81,47.86,47.81,47.86,41900.0,35.678,35.7153,35.678,35.7153,41900.0
2014-12-09 09:45:00,47.85,47.87,47.83,47.85,18600.0,35.7078,35.7227,35.6929,35.7078,18600.0
2014-12-09 09:50:00,47.84,47.85,47.79,47.79,37200.0,35.7003,35.7078,35.663,35.663,37200.0
2014-12-09 09:55:00,47.8,47.87,47.8,47.86,27800.0,35.6705,35.7227,35.6705,35.7153,27800.0
2014-12-09 10:00:00,47.87,47.87,47.85,47.85,20700.0,35.7227,35.7227,35.7078,35.7078,20700.0
2014-12-09 10:05:00,47.85,47.86,47.84,47.86,31800.0,35.7078,35.7153,35.7003,35.7153,31800.0
2014-12-09 10:10:00,47.86,47.9,47.85,47.89,21400.0,35.7153,35.7451,35.7078,35.7377,21400.0
2014-12-09 10:15:00,47.89,47.91,47.86,47.86,15500.0,35.7377,35.7526,35.7153,35.7153,15500.0
2014-12-09 10:20:00,47.86,47.86,47.83,47.83,36500.0,35.7153,35.7153,35.6929,35.6929,36500.0
2014-12-09 10:25:00,47.82,47.82,47.76,47.78,21800.0,35.6854,35.6854,35.6406,35.6556,21800.0
2014-12-09 10:30:00,47.78,47.81,47.75,47.81,16900.0,35.6556,35.678,35.6332,35.678,16900.0
2014-12-09 10:35:00,47.81,47.85,47.81,47.82,11600.0,35.678,35.7078,35.678,35.6854,11600.0
2014-12-09 10:40:00,47.83,47.86,47.81,47.84,308400.0,35.6929,35.7153,35.678,35.7003,308400.0
2014-12-09 10:45:00,47.84,47.87,47.81,47.87,7700.0,35.7003,35.7227,35.678,35.7227,7700.0
2014-12-09 10:50:00,47.89,47.89,47.84,47.84,4000.0,35.7377,35.7377,35.7003,35.7003,4000.0
2014-12-09 10:55:00,47.84,47.87,47.83,47.84,6200.0,35.7003,35.7227,35.6929,35.7003,6200.0
2014-12-09 11:00:00,47.84,47.85,47.81,47.82,7700.0,35.7003,35.7078,35.678,35.6854,7700.0
2014-12-09 11:05:00,47.82,47.83,47.79,47.8,10900.0,35.6854,35.6929,35.663,35.6705,10900.0
2014-12-09 11:10:00,47.8,47.81,47.79,47.8,6800.0,35.6705,35.678,35.663,35.6705,6800.0
2014-12-09 11:15:00,47.82,47.85,47.81,47.85,18600.0,35.6854,35.7078,35.678,35.7078,18600.0
2014-12-09 11:20:00,47.86,47.87,47.85,47.86,9400.0,35.7153,35.7227,35.7078,35.7153,9400.0
2014-12-09 11:25:00,47.87,47.93,47.87,47.91,6000.0,35.7227,35.7675,35.7227,35.7526,6000.0
2014-12-09 11:30:00,47.91,47.92,47.86,47.86,8300.0,35.7526,35.76,35.7153,35.7153,8300.0
2014-12-09 11:35:00,47.86,47.86,47.82,47.83,11800.0,35.7153,35.7153,35.6854,35.6929,11800.0
2014-12-09 11:40:00,47.84,47.84,47.8,47.81,5000.0,35.7003,35.7003,35.6705,35.678,5000.0
2014-12-09 11:45:00,47.8,47.81,47.8,47.81,18500.0,35.6705,35.678,35.6705,35.678,18500.0
2014-12-09 11:50:00,47.82,47.84,47.81,47.83,17300.0,35.6854,35.7003,35.678,35.6929,17300.0
2014-12-09 11:55:00,47.83,47.86,47.83,47.84,10100.0,35.6929,35.7153,35.6929,35.7003,10100.0
2014-12-09 12:00:00,47.84,47.86,47.84,47.85,2900.0,35.7003,35.7153,35.7003,35.7078,2900.0
2014-12-09 12:05:00,47.85,47.88,47.85,47.86,19200.0,35.7078,35.7302,35.7078,35.7153,19200.0
2014-12-09 12:10:00,47.85,47.85,47.81,47.83,5900.0,35.7078,35.7078,35.678,35.6929,5900.0
2014-12-09 12:15:00,47.83,47.83,47.79,47.8,105400.0,35.6929,35.6929,35.663,35.6705,105400.0
2014-12-09 12:20:00,47.81,47.81,47.79,47.8,6800.0,35.678,35.678,35.663,35.6705,6800.0
2014-12-09 12:25:00,47.8,47.85,47.8,47.82,16300.0,35.6705,35.7078,35.6705,35.6854,16300.0
2014-12-09 12:30:00,47.81,47.83,47.8,47.83,5000.0,35.678,35.6929,35.6705,35.6929,5000.0
2014-12-09 12:35:00,47.82,47.87,47.82,47.87,9400.0,35.6854,35.7227,35.6854,35.7227,9400.0
2014-12-09 12:40:00,47.88,47.9,47.87,47.9,15100.0,35.7302,35.7451,35.7227,35.7451,15100.0
2014-12-09 12:45:00,47.9,47.91,47.86,47.87,18900.0,35.7451,35.7526,35.7153,35.7227,18900.0
2014-12-09 12:50:00,47.89,47.9,47.88,47.89,8700.0,35.7377,35.7451,35.7302,35.7377,8700.0
2014-12-09 12:55:00,47.89,47.91,47.89,47.91,98500.0,35.7377,35.7526,35.7377,35.7526,98500.0
2014-12-09 13:00:00,47.91,47.92,47.88,47.9,31300.0,35.7526,35.76,35.7302,35.7451,31300.0
2014-12-09 13:05:00,47.91,47.93,47.89,47.92,38200.0,35.7526,35.7675,35.7377,35.76,38200.0
2014-12-09 13:10:00,47.92,47.97,47.92,47.95,48100.0,35.76,35.7974,35.76,35.7824,48100.0
2014-12-09 13:15:00,47.94,47.96,47.94,47.96,42500.0,35.775,35.7899,35.775,35.7899,42500.0
2014-12-09 13:20:00,47.96,47.97,47.95,47.96,37400.0,35.7899,35.7974,35.7824,35.7899,37400.0
2014-12-09 13:25:00,47.95,47.97,47.95,47.97,36900.0,35.7824,35.7974,35.7824,35.7974,36900.0
2014-12-09 13:30:00,47.96,47.98,47.96,47.97,21200.0,35.7899,35.8048,35.7899,35.7974,21200.0
2014-12-09 13:35:00,47.98,48.02,47.96,48.01,48700.0,35.8048,35.8347,35.7899,35.8272,48700.0
2014-12-09 13:40:00,48.01,48.01,47.98,47.99,14000.0,35.8272,35.8272,35.8048,35.8123,14000.0
2014-12-09 13:45:00,47.99,48.01,47.98,47.98,12900.0,35.8123,35.8272,35.8048,35.8048,12900.0
2014-12-09 13:50:00,47.97,47.97,47.94,47.96,3800.0,35.7974,35.7974,35.775,35.7899,3800.0
2014-12-09 13:55:00,47.96,47.97,47.95,47.96,13800.0,35.7899,35.7974,35.7824,35.7899,13800.0
2014-12-09 14:00:00,47.95,47.96,47.95,47.95,19300.0,35.7824,35.7899,35.7824,35.7824,19300.0
2014-12-09 14:05:00,47.95,48.0,47.95,47.99,31600.0,35.7824,35.8197,35.7824,35.8123,31600.0
2014-12-09 14:10:00,47.99,48.0,47.97,47.97,21500.0,35.8123,35.8197,35.7974,35.7974,21500.0
2014-12-09 14:15:00,47.97,47.98,47.95,47.97,58500.0,35.7974,35.8048,35.7824,35.7974,58500.0
2014-12-09 14:20:00,47.96,47.99,47.96,47.99,11400.0,35.7899,35.8123,35.7899,35.8123,11400.0
2014-12-09 14:25:00,47.99,48.01,47.98,48.01,10800.0,35.8123,35.8272,35.8048,35.8272,10800.0
2014-12-09 14:30:00,48.0,48.0,47.94,47.96,21600.0,35.8197,35.8197,35.775,35.7899,21600.0
2014-12-09 14:35:00,47.96,47.97,47.95,47.97,7900.0,35.7899,35.7974,35.7824,35.7974,7900.0
2014-12-09 14:40:00,47.96,47.98,47.95,47.97,10200.0,35.7899,35.8048,35.7824,35.7974,10200.0
2014-12-09 14:45:00,47.97,47.98,47.96,47.97,10300.0,35.7974,35.8048,35.7899,35.7974,10300.0
2014-12-09 14:50:00,47.97,47.97,47.94,47.94,26700.0,35.7974,35.7974,35.775,35.775,26700.0
2014-12-09 14:55:00,47.95,47.96,47.93,47.95,29500.0,35.7824,35.7899,35.7675,35.7824,29500.0
2014-12-09 15:00:00,47.95,48.0,47.94,47.98,53100.0,35.7824,35.8197,35.775,35.8048,53100.0
2014-12-09 15:05:00,47.99,47.99,47.95,47.96,9700.0,35.8123,35.8123,35.7824,35.7899,9700.0
2014-12-09 15:10:00,47.96,47.97,47.94,47.94,4900.0,35.7899,35.7974,35.775,35.775,4900.0
2014-12-09 15:15:00,47.94,47.97,47.93,47.94,27500.0,35.775,35.7974,35.7675,35.775,27500.0
2014-12-09 15:20:00,47.93,47.94,47.92,47.93,2600.0,35.7675,35.775,35.76,35.7675,2600.0
2014-12-09 15:25:00,47.93,47.96,47.93,47.95,7200.0,35.7675,35.7899,35.7675,35.7824,7200.0
2014-12-09 15:30:00,47.94,47.95,47.91,47.92,79300.0,35.775,35.7824,35.7526,35.76,79300.0
2014-12-09 15:35:00,47.93,47.98,47.92,47.97,47600.0,35.7675,35.8048,35.76,35.7974,47600.0
2014-12-09 15:40:00,47.97,47.98,47.96,47.98,50000.0,35.7974,35.8048,35.7899,35.8048,50000.0
2014-12-09 15:45:00,47.98,48.0,47.97,48.0,32700.0,35.8048,35.8197,35.7974,35.8197,32700.0
2014-12-09 15:50:00,47.99,47.99,47.96,47.99,11000.0,35.8123,35.8123,35.7899,35.8123,11000.0
2014-12-09 15:55:00,47.99,48.03,47.99,48.03,28300.0,35.8123,35.8421,35.8123,35.8421,28300.0
2014-12-10 09:30:00,47.92,47.92,47.82,47.84,56000.0,35.76,35.76,35.6854,35.7003,56000.0
2014-12-10 09:35:00,47.85,47.85,47.8,47.84,7100.0,35.7078,35.7078,35.6705,35.7003,7100.0
2014-12-10 09:40:00,47.83,47.86,47.79,47.79,32700.0,35.6929,35.7153,35.663,35.663,32700.0
2014-12-10 09:45:00,47.8,47.81,47.76,47.76,11600.0,35.6705,35.678,35.6406,35.6406,11600.0
2014-12-10 09:50:00,47.76,47.77,47.75,47.77,20200.0,35.6406,35.6481,35.6332,35.6481,20200.0
2014-12-10 09:55:00,47.77,47.79,47.76,47.78,16100.0,35.6481,35.663,35.6406,35.6556,16100.0
2014-12-10 10:00:00,47.77,47.78,47.75,47.75,16300.0,35.6481,35.6556,35.6332,35.6332,16300.0
2014-12-10 10:05:00,47.75,47.76,47.72,47.72,7100.0,35.6332,35.6406,35.6108,35.6108,7100.0
2014-12-10 10:10:00,47.72,47.75,47.71,47.74,13900.0,35.6108,35.6332,35.6033,35.6257,13900.0
2014-12-10 10:15:00,47.74,47.76,47.72,47.75,11300.0,35.6257,35.6406,35.6108,35.6332,11300.0
2014-12-10 10:20:00,47.75,47.76,47.73,47.74,5500.0,35.6332,35.6406,35.6183,35.6257,5500.0
2014-12-10 10:25:00,47.73,47.74,47.69,47.7,17000.0,35.6183,35.6257,35.5884,35.5959,17000.0
2014-12-10 10:30:00,47.7,47.7,47.54,47.55,163200.0,35.5959,35.5959,35.4765,35.4839,163200.0
2014-12-10 10:35:00,47.56,47.58,47.54,47.55,9400.0,35.4914,35.5063,35.4765,35.4839,9400.0
2014-12-10 10:40:00,47.55,47.56,47.53,47.54,14900.0,35.4839,35.4914,35.469,35.4765,14900.0
2014-12-10 10:45:00,47.55,47.57,47.54,47.55,9100.0,35.4839,35.4989,35.4765,35.4839,9100.0
2014-12-10 10:50:00,47.55,47.56,47.53,47.56,1800.0,35.4839,35.4914,35.469,35.4914,1800.0
2014-12-10 10:55:00,47.57,47.6,47.57,47.6,13100.0,35.4989,35.5212,35.4989,35.5212,13100.0
2014-12-10 11:00:00,47.59,47.61,47.58,47.59,28300.0,35.5138,35.5287,35.5063,35.5138,28300.0
2014-12-10 11:05:00,47.59,47.62,47.58,47.62,20400.0,35.5138,35.5362,35.5063,35.5362,20400.0
2014-12-10 11:10:00,47.62,47.63,47.6,47.63,58100.0,35.5362,35.5436,35.5212,35.5436,58100.0
2014-12-10 11:15:00,47.63,47.63,47.56,47.58,11900.0,35.5436,35.5436,35.4914,35.5063,11900.0
2014-12-10 11:20:00,47.58,47.58,47.55,47.57,45500.0,35.5063,35.5063,35.4839,35.4989,45500.0
2014-12-10 11:25:00,47.58,47.6,47.54,47.55,23200.0,35.5063,35.5212,35.4765,35.4839,23200.0
2014-12-10 11:30:00,47.55,47.57,47.52,47.52,34700.0,35.4839,35.4989,35.4615,35.4615,34700.0
2014-12-10 11:35:00,47.53,47.57,47.52,47.56,4900.0,35.469,35.4989,35.4615,35.4914,4900.0
2014-12-10 11:40:00,47.55,47.55,47.51,47.52,11000.0,35.4839,35.4839,35.4541,35.4615,11000.0
2014-12-10 11:45:00,47.53,47.53,47.5,47.53,20600.0,35.469,35.469,35.4466,35.469,20600.0
2014-12-10 11:50:00,47.53,47.58,47.53,47.55,16000.0,35.469,35.5063,35.469,35.4839,16000.0
2014-12-10 11:55:00,47.57,47.57,47.55,47.56,10600.0,35.4989,35.4989,35.4839,35.4914,10600.0
2014-12-10 12:00:00,47.56,47.57,47.55,47.55,16600.0,35.4914,35.4989,35.4839,35.4839,16600.0
2014-12-10 12:05:00,47.55,47.55,47.51,47.51,12900.0,35.4839,35.4839,35.4541,35.4541,12900.0
2014-12-10 12:10:00,47.52,47.52,47.49,47.49,11900.0,35.4615,35.4615,35.4392,35.4392,11900.0
2014-12-10 12:15:00,47.48,47.48,47.44,47.47,20200.0,35.4317,35.4317,35.4018,35.4242,20200.0
2014-12-10 12:20:00,47.47,47.49,47.44,47.49,5100.0,35.4242,35.4392,35.4018,35.4392,5100.0
2014-12-10 12:25:00,47.48,47.49,47.46,47.46,10200.0,35.4317,35.4392,35.4168,35.4168,10200.0
2014-12-10 12:30:00,47.48,47.5,47.44,47.5,4200.0,35.4317,35.4466,35.4018,35.4466,4200.0
2014-12-10 12:35:00,47.48,47.5,47.47,47.47,9800.0,35.4317,35.4466,35.4242,35.4242,9800.0
2014-12-10 12:40:00,47.47,47.5,47.46,47.47,9400.0,35.4242,35.4466,35.4168,35.4242,9400.0
2014-12-10 12:45:00,47.46,47.48,47.45,47.47,10900.0,35.4168,35.4317,35.4093,35.4242,10900.0
2014-12-10 12:50:00,47.49,47.51,47.49,47.5,8000.0,35.4392,35.4541,35.4392,35.4466,8000.0
2014-12-10 12:55:00,47.5,47.51,47.48,47.49,11700.0,35.4466,35.4541,35.4317,35.4392,11700.0
2014-12-10 13:00:00,47.5,47.52,47.49,47.52,9500.0,35.4466,35.4615,35.4392,35.4615,9500.0
2014-12-10 13:05:00,47.52,47.53,47.5,47.53,5600.0,35.4615,35.469,35.4466,35.469,5600.0
2014-12-10 13:10:00,47.53,47.56,47.52,47.56,10800.0,35.469,35.4914,35.4615,35.4914,10800.0
2014-12-10 13:15:00,47.56,47.56,47.53,47.55,9100.0,35.4914,35.4914,35.469,35.4839,9100.0
2014-12-10 13:20:00,47.55,47.57,47.53,47.57,7100.0,35.4839,35.4989,35.469,35.4989,7100.0
2014-12-10 13:25:00,47.57,47.59,47.56,47.56,29500.0,35.4989,35.5138,35.4914,35.4914,29500.0
2014-12-10 13:30:00,47.57,47.58,47.5,47.51,13700.0,35.4989,35.5063,35.4466,35.4541,13700.0
2014-12-10 13:35:00,47.51,47.52,47.5,47.51,5300.0,35.4541,35.4615,35.4466,35.4541,5300.0
2014-12-10 13:40:00,47.5,47.52,47.49,47.5,12600.0,35.4466,35.4615,35.4392,35.4466,12600.0
2014-12-10 13:45:00,47.5,47.5,47.43,47.44,19700.0,35.4466,35.4466,35.3944,35.4018,19700.0
2014-12-10 13:50:00,47.43,47.47,47.42,47.45,9800.0,35.3944,35.4242,35.3869,35.4093,9800.0
2014-12-10 13:55:00,47.44,47.45,47.42,47.44,8000.0,35.4018,35.4093,35.3869,35.4018,8000.0
2014-12-10 14:00:00,47.43,47.46,47.4,47.45,159600.0,35.3944,35.4168,35.372,35.4093,159600.0
2014-12-10 14:05:00,47.45,47.47,47.44,47.45,520600.0,35.4093,35.4242,35.4018,35.4093,520600.0
2014-12-10 14:10:00,47.44,47.45,47.41,47.42,39100.0,35.4018,35.4093,35.3795,35.3869,39100.0
2014-12-10 14:15:00,47.42,47.46,47.41,47.46,38600.0,35.3869,35.4168,35.3795,35.4168,38600.0
2014-12-10 14:20:00,47.45,47.45,47.39,47.39,23200.0,35.4093,35.4093,35.3645,35.3645,23200.0
2014-12-10 14:25:00,47.39,47.43,47.39,47.42,20800.0,35.3645,35.3944,35.3645,35.3869,20800.0
2014-12-10 14:30:00,47.4,47.42,47.37,47.38,6000.0,35.372,35.3869,35.3496,35.3571,6000.0
2014-12-10 14:35:00,47.4,47.4,47.33,47.35,18800.0,35.372,35.372,35.3198,35.3347,18800.0
2014-12-10 14:40:00,47.35,47.4,47.35,47.38,25600.0,35.3347,35.372,35.3347,35.3571,25600.0
2014-12-10 14:45:00,47.38,47.43,47.38,47.4,51600.0,35.3571,35.3944,35.3571,35.372,51600.0
2014-12-10 14:50:00,47.4,47.4,47.35,47.36,35800.0,35.372,35.372,35.3347,35.3421,35800.0
2014-12-10 14:55:00,47.36,47.37,47.33,47.34,54100.0,35.3421,35.3496,35.3198,35.3272,54100.0
2014-12-10 15:00:00,47.33,47.35,47.29,47.31,451100.0,35.3198,35.3347,35.2899,35.3048,451100.0
2014-12-10 15:05:00,47.3,47.38,47.29,47.36,17800.0,35.2974,35.3571,35.2899,35.3421,17800.0
2014-12-10 15:10:00,47.37,47.4,47.36,47.38,7100.0,35.3496,35.372,35.3421,35.3571,7100.0
2014-12-10 15:15:00,47.37,47.43,47.37,47.42,33900.0,35.3496,35.3944,35.3496,35.3869,33900.0
2014-12-10 15:20:00,47.41,47.45,47.41,47.44,11500.0,35.3795,35.4093,35.3795,35.4018,11500.0
2014-12-10 15:25:00,47.44,47.44,47.41,47.44,8200.0,35.4018,35.4018,35.3795,35.4018,8200.0
2014-12-10 15:30:00,47.43,47.47,47.41,47.47,14400.0,35.3944,35.4242,35.3795,35.4242,14400.0
2014-12-10 15:35:00,47.47,47.47,47.41,47.42,63200.0,35.4242,35.4242,35.3795,35.3869,63200.0
2014-12-10 15:40:00,47.42,47.42,47.37,47.4,59600.0,35.3869,35.3869,35.3496,35.372,59600.0
2014-12-10 15:45:00,47.39,47.39,47.32,47.32,52700.0,35.3645,35.3645,35.3123,35.3123,52700.0
2014-12-10 15:50:00,47.31,47.36,47.31,47.36,23700.0,35.3048,35.3421,35.3048,35.3421,23700.0
2014-12-10 15:55:00,47.36,47.39,47.33,47.37,30700.0,35.3421,35.3645,35.3198,35.3496,30700.0
2014-12-11 09:30:00,47.18,47.18,47.06,47.13,34900.0,35.2078,35.2078,35.1183,35.1705,34900.0
2014-12-11 09:35:00,47.14,47.16,47.11,47.15,133200.0,35.178,35.1929,35.1556,35.1854,133200.0
2014-12-11 09:40:00,47.18,47.24,47.17,47.22,25200.0,35.2078,35.2526,35.2004,35.2377,25200.0
2014-12-11 09:45:00,47.23,47.26,47.23,47.23,31000.0,35.2451,35.2675,35.2451,35.2451,31000.0
2014-12-11 09:50:00,47.23,47.28,47.22,47.25,18400.0,35.2451,35.2824,35.2377,35.2601,18400.0
2014-12-11 09:55:00,47.26,47.26,47.23,47.26,4500.0,35.2675,35.2675,35.2451,35.2675,4500.0
2014-12-11 10:00:00,47.26,47.26,47.23,47.24,6800.0,35.2675,35.2675,35.2451,35.2526,6800.0
2014-12-11 10:05:00,47.24,47.25,47.2,47.23,13900.0,35.2526,35.2601,35.2227,35.2451,13900.0
2014-12-11 10:10:00,47.22,47.23,47.2,47.23,7700.0,35.2377,35.2451,35.2227,35.2451,7700.0
2014-12-11 10:15:00,47.22,47.23,47.21,47.23,3700.0,35.2377,35.2451,35.2302,35.2451,3700.0
2014-12-11 10:20:00,47.25,47.25,47.22,47.23,17700.0,35.2601,35.2601,35.2377,35.2451,17700.0
2014-12-11 10:25:00,47.22,47.26,47.22,47.26,2800.0,35.2377,35.2675,35.2377,35.2675,2800.0
2014-12-11 10:30:00,47.26,47.32,47.26,47.31,164000.0,35.2675,35.3123,35.2675,35.3048,164000.0
2014-12-11 10:35:00,47.3,47.31,47.28,47.31,9900.0,35.2974,35.3048,35.2824,35.3048,9900.0
2014-12-11 10:40:00,47.3,47.31,47.28,47.29,6600.0,35.2974,35.3048,35.2824,35.2899,6600.0
2014-12-11 10:45:00,47.28,47.3,47.25,47.25,82600.0,35.2824,35.2974,35.2601,35.2601,82600.0
2014-12-11 10:50:00,47.26,47.26,47.25,47.25,5600.0,35.2675,35.2675,35.2601,35.2601,5600.0
2014-12-11 10:55:00,47.24,47.25,47.19,47.2,12100.0,35.2526,35.2601,35.2153,35.2227,12100.0
2014-12-11 11:00:00,47.2,47.21,47.18,47.19,18400.0,35.2227,35.2302,35.2078,35.2153,18400.0
2014-12-11 11:05:00,47.2,47.24,47.2,47.2,14100.0,35.2227,35.2526,35.2227,35.2227,14100.0
2014-12-11 11:10:00,47.21,47.23,47.21,47.23,2700.0,35.2302,35.2451,35.2302,35.2451,2700.0
2014-12-11 11:15:00,47.23,47.24,47.23,47.23,2300.0,35.2451,35.2526,35.2451,35.2451,2300.0
2014-12-11 11:20:00,47.24,47.26,47.23,47.26,6000.0,35.2526,35.2675,35.2451,35.2675,6000.0
2014-12-11 11:25:00,47.26,47.27,47.22,47.22,6400.0,35.2675,35.275,35.2377,35.2377,6400.0
2014-12-11 11:30:00,47.22,47.24,47.2,47.23,6900.0,35.2377,35.2526,35.2227,35.2451,6900.0
2014-12-11 11:35:00,47.23,47.24,47.21,47.24,7700.0,35.2451,35.2526,35.2302,35.2526,7700.0
2014-12-11 11:40:00,47.24,47.24,47.22,47.22,3300.0,35.2526,35.2526,35.2377,35.2377,3300.0
2014-12-11 11:45:00,47.23,47.23,47.2,47.23,18300.0,35.2451,35.2451,35.2227,35.2451,18300.0
2014-12-11 11:50:00,47.22,47.26,47.22,47.26,23600.0,35.2377,35.2675,35.2377,35.2675,23600.0
2014-12-11 11:55:00,47.26,47.26,47.24,47.25,83200.0,35.2675,35.2675,35.2526,35.2601,83200.0
2014-12-11 12:00:00,47.25,47.27,47.23,47.27,13400.0,35.2601,35.275,35.2451,35.275,13400.0
2014-12-11 12:05:00,47.27,47.27,47.25,47.26,1000.0,35.275,35.275,35.2601,35.2675,1000.0
2014-12-11 12:10:00,47.25,47.28,47.25,47.27,55500.0,35.2601,35.2824,35.2601,35.275,55500.0
2014-12-11 12:15:00,47.28,47.29,47.26,47.27,15000.0,35.2824,35.2899,35.2675,35.275,15000.0
2014-12-11 12:20:00,47.27,47.27,47.26,47.27,4300.0,35.275,35.275,35.2675,35.275,4300.0
2014-12-11 12:25:00,47.28,47.29,47.26,47.29,8500.0,35.2824,35.2899,35.2675,35.2899,8500.0
2014-12-11 12:30:00,47.29,47.3,47.28,47.29,13400.0,35.2899,35.2974,35.2824,35.2899,13400.0
2014-12-11 12:35:00,47.29,47.29,47.28,47.28,5300.0,35.2899,35.2899,35.2824,35.2824,5300.0
2014-12-11 12:40:00,47.29,47.32,47.29,47.31,8500.0,35.2899,35.3123,35.2899,35.3048,8500.0
2014-12-11 12:45:00,47.32,47.34,47.31,47.34,5700.0,35.3123,35.3272,35.3048,35.3272,5700.0
2014-12-11 12:50:00,47.36,47.38,47.35,47.36,4600.0,35.3421,35.3571,35.3347,35.3421,4600.0
2014-12-11 12:55:00,47.37,47.39,47.36,47.38,4900.0,35.3496,35.3645,35.3421,35.3571,4900.0
2014-12-11 13:00:00,47.36,47.37,47.35,47.36,12300.0,35.3421,35.3496,35.3347,35.3421,12300.0
2014-12-11 13:05:00,47.36,47.37,47.34,47.35,19600.0,35.3421,35.3496,35.3272,35.3347,19600.0
2014-12-11 13:10:00,47.35,47.36,47.31,47.32,57400.0,35.3347,35.3421,35.3048,35.3123,57400.0
2014-12-11 13:15:00,47.32,47.33,47.3,47.33,23900.0,35.3123,35.3198,35.2974,35.3198,23900.0
2014-12-11 13:20:00,47.33,47.35,47.32,47.32,30300.0,35.3198,35.3347,35.3123,35.3123,30300.0
2014-12-11 13:25:00,47.33,47.33,47.31,47.32,17000.0,35.3198,35.3198,35.3048,35.3123,17000.0
2014-12-11 13:30:00,47.33,47.33,47.31,47.33,4300.0,35.3198,35.3198,35.3048,35.3198,4300.0
2014-12-11 13:35:00,47.33,47.33,47.3,47.31,6700.0,35.3198,35.3198,35.2974,35.3048,6700.0
2014-12-11 13:40:00,47.32,47.35,47.31,47.35,11300.0,35.3123,35.3347,35.3048,35.3347,11300.0
2014-12-11 13:45:00,47.34,47.36,47.34,47.36,8700.0,35.3272,35.3421,35.3272,35.3421,8700.0
2014-12-11 13:50:00,47.36,47.37,47.35,47.35,6400.0,35.3421,35.3496,35.3347,35.3347,6400.0
2014-12-11 13:55:00,47.35,47.35,47.26,47.26,20000.0,35.3347,35.3347,35.2675,35.2675,20000.0
2014-12-11 14:00:00,47.26,47.29,47.25,47.29,10400.0,35.2675,35.2899,35.2601,35.2899,10400.0
2014-12-11 14:05:00,47.29,47.31,47.28,47.28,14900.0,35.2899,35.3048,35.2824,35.2824,14900.0
2014-12-11 14:10:00,47.28,47.28,47.26,47.27,41000.0,35.2824,35.2824,35.2675,35.275,41000.0
2014-12-11 14:15:00,47.26,47.26,47.24,47.25,19500.0,35.2675,35.2675,35.2526,35.2601,19500.0
2014-12-11 14:20:00,47.25,47.27,47.24,47.25,13600.0,35.2601,35.275,35.2526,35.2601,13600.0
2014-12-11 14:25:00,47.26,47.26,47.19,47.19,19300.0,35.2675,35.2675,35.2153,35.2153,19300.0
2014-12-11 14:30:00,47.19,47.21,47.16,47.16,12200.0,35.2153,35.2302,35.1929,35.1929,12200.0
2014-12-11 14:35:00,47.15,47.18,47.15,47.16,6000.0,35.1854,35.2078,35.1854,35.1929,6000.0
2014-12-11 14:40:00,47.16,47.18,47.14,47.15,21500.0,35.1929,35.2078,35.178,35.1854,21500.0
2014-12-11 14:45:00,47.14,47.16,47.08,47.09,30900.0,35.178,35.1929,35.1332,35.1407,30900.0
2014-12-11 14:50:00,47.09,47.1,47.06,47.06,11000.0,35.1407,35.1481,35.1183,35.1183,11000.0
2014-12-11 14:55:00,47.07,47.07,47.01,47.02,28500.0,35.1257,35.1257,35.081,35.0884,28500.0
2014-12-11 15:00:00,47.02,47.07,47.01,47.06,29200.0,35.0884,35.1257,35.081,35.1183,29200.0
2014-12-11 15:05:00,47.06,47.08,47.04,47.05,19900.0,35.1183,35.1332,35.1034,35.1108,19900.0
2014-12-11 15:10:00,47.05,47.11,47.04,47.09,19200.0,35.1108,35.1556,35.1034,35.1407,19200.0
2014-12-11 15:15:00,47.1,47.12,47.09,47.11,14100.0,35.1481,35.163,35.1407,35.1556,14100.0
2014-12-11 15:20:00,47.1,47.13,47.09,47.12,42700.0,35.1481,35.1705,35.1407,35.163,42700.0
2014-12-11 15:25:00,47.12,47.13,47.09,47.09,30300.0,35.163,35.1705,35.1407,35.1407,30300.0
2014-12-11 15:30:00,47.09,47.12,47.04,47.05,21500.0,35.1407,35.163,35.1034,35.1108,21500.0
2014-12-11 15:35:00,47.05,47.05,47.03,47.04,19200.0,35.1108,35.1108,35.0959,35.1034,19200.0
2014-12-11 15:40:00,47.04,47.06,46.99,46.99,69700.0,35.1034,35.1183,35.066,35.066,69700.0
2014-12-11 15:45:00,46.98,46.98,46.96,46.96,52700.0,35.0586,35.0586,35.0437,35.0437,52700.0
2014-12-11 15:50:00,46.96,46.96,46.9,46.92,25700.0,35.0437,35.0437,34.9989,35.0138,25700.0
2014-12-11 15:55:00,46.93,46.99,46.93,46.98,37300.0,35.0213,35.066,35.0213,35.0586,37300.0
2014-12-12 09:30:00,46.83,46.88,46.82,46.84,16600.0,34.9466,34.984,34.9392,34.9541,16600.0
2014-12-12 09:35:00,46.85,46.87,46.8,46.8,36500.0,34.9616,34.9765,34.9243,34.9243,36500.0
2014-12-12 09:40:00,46.8,46.84,46.79,46.8,8900.0,34.9243,34.9541,34.9168,34.9243,8900.0
2014-12-12 09:45:00,46.81,46.82,46.76,46.77,17500.0,34.9317,34.9392,34.8944,34.9019,17500.0
2014-12-12 09:50:00,46.76,46.79,46.74,46.77,13500.0,34.8944,34.9168,34.8795,34.9019,13500.0
2014-12-12 09:55:00,46.76,46.81,46.74,46.8,14800.0,34.8944,34.9317,34.8795,34.9243,14800.0
2014-12-12 10:00:00,46.8,46.81,46.73,46.73,74400.0,34.9243,34.9317,34.872,34.872,74400.0
2014-12-12 10:05:00,46.72,46.76,46.71,46.73,8900.0,34.8646,34.8944,34.8571,34.872,8900.0
2014-12-12 10:10:00,46.73,46.73,46.63,46.64,21100.0,34.872,34.872,34.7974,34.8049,21100.0
2014-12-12 10:15:00,46.64,46.64,46.59,46.6,9800.0,34.8049,34.8049,34.7675,34.775,9800.0
2014-12-12 10:20:00,46.63,46.69,46.62,46.68,63700.0,34.7974,34.8422,34.7899,34.8347,63700.0
2014-12-12 10:25:00,46.68,46.69,46.65,46.68,53700.0,34.8347,34.8422,34.8123,34.8347,53700.0
2014-12-12 10:30:00,46.67,46.71,46.65,46.68,35300.0,34.8272,34.8571,34.8123,34.8347,35300.0
2014-12-12 10:35:00,46.66,46.68,46.59,46.59,29300.0,34.8198,34.8347,34.7675,34.7675,29300.0
2014-12-12 10:40:00,46.59,46.59,46.55,46.56,23000.0,34.7675,34.7675,34.7377,34.7452,23000.0
2014-12-12 10:45:00,46.56,46.6,46.56,46.57,10800.0,34.7452,34.775,34.7452,34.7526,10800.0
2014-12-12 10:50:00,46.57,46.58,46.55,46.56,10100.0,34.7526,34.7601,34.7377,34.7452,10100.0
2014-12-12 10:55:00,46.57,46.58,46.49,46.5,7400.0,34.7526,34.7601,34.6929,34.7004,7400.0
2014-12-12 11:00:00,46.49,46.49,46.44,46.45,10700.0,34.6929,34.6929,34.6556,34.6631,10700.0
2014-12-12 11:05:00,46.46,46.52,46.45,46.51,28700.0,34.6705,34.7153,34.6631,34.7078,28700.0
2014-12-12 11:10:00,46.5,46.5,46.47,46.5,8400.0,34.7004,34.7004,34.678,34.7004,8400.0
2014-12-12 11:15:00,46.5,46.51,46.48,46.51,14400.0,34.7004,34.7078,34.6855,34.7078,14400.0
2014-12-12 11:20:00,46.5,46.52,46.46,46.46,11000.0,34.7004,34.7153,34.6705,34.6705,11000.0
2014-12-12 11:25:00,46.46,46.47,46.4,46.4,33000.0,34.6705,34.678,34.6258,34.6258,33000.0
2014-12-12 11:30:00,46.41,46.48,46.4,46.47,60300.0,34.6332,34.6855,34.6258,34.678,60300.0
2014-12-12 11:35:00,46.46,46.48,46.44,46.47,17600.0,34.6705,34.6855,34.6556,34.678,17600.0
2014-12-12 11:40:00,46.48,46.49,46.42,46.42,51900.0,34.6855,34.6929,34.6407,34.6407,51900.0
2014-12-12 11:45:00,46.42,46.43,46.38,46.38,22900.0,34.6407,34.6481,34.6108,34.6108,22900.0
2014-12-12 11:50:00,46.38,46.4,46.35,46.36,8800.0,34.6108,34.6258,34.5884,34.5959,8800.0
2014-12-12 11:55:00,46.36,46.37,46.31,46.32,7300.0,34.5959,34.6034,34.5586,34.5661,7300.0
2014-12-12 12:00:00,46.33,46.35,46.32,46.33,5300.0,34.5735,34.5884,34.5661,34.5735,5300.0
2014-12-12 12:05:00,46.35,46.36,46.33,46.34,12400.0,34.5884,34.5959,34.5735,34.581,12400.0
2014-12-12 12:10:00,46.33,46.38,46.33,46.33,35500.0,34.5735,34.6108,34.5735,34.5735,35500.0
2014-12-12 12:15:00,46.35,46.4,46.33,46.4,17600.0,34.5884,34.6258,34.5735,34.6258,17600.0
2014-12-12 12:20:00,46.39,46.47,46.38,46.47,17300.0,34.6183,34.678,34.6108,34.678,17300.0
2014-12-12 12:25:00,46.47,46.56,46.46,46.56,41200.0,34.678,34.7452,34.6705,34.7452,41200.0
2014-12-12 12:30:00,46.56,46.58,46.53,46.55,31900.0,34.7452,34.7601,34.7228,34.7377,31900.0
2014-12-12 12:35:00,46.54,46.55,46.51,46.54,19000.0,34.7302,34.7377,34.7078,34.7302,19000.0
2014-12-12 12:40:00,46.54,46.55,46.49,46.49,11500.0,34.7302,34.7377,34.6929,34.6929,11500.0
2014-12-12 12:45:00,46.5,46.54,46.5,46.54,7100.0,34.7004,34.7302,34.7004,34.7302,7100.0
2014-12-12 12:50:00,46.54,46.54,46.49,46.5,6400.0,34.7302,34.7302,34.6929,34.7004,6400.0
2014-12-12 12:55:00,46.49,46.5,46.47,46.47,30300.0,34.6929,34.7004,34.678,34.678,30300.0
2014-12-12 13:00:00,46.47,46.47,46.39,46.43,92200.0,34.678,34.678,34.6183,34.6481,92200.0
2014-12-12 13:05:00,46.43,46.53,46.43,46.52,78100.0,34.6481,34.7228,34.6481,34.7153,78100.0
2014-12-12 13:10:00,46.53,46.54,46.49,46.54,50500.0,34.7228,34.7302,34.6929,34.7302,50500.0
2014-12-12 13:15:00,46.54,46.59,46.53,46.57,85600.0,34.7302,34.7675,34.7228,34.7526,85600.0
2014-12-12 13:20:00,46.57,46.61,46.56,46.57,58200.0,34.7526,34.7825,34.7452,34.7526,58200.0
2014-12-12 13:25:00,46.58,46.59,46.54,46.55,113100.0,34.7601,34.7675,34.7302,34.7377,113100.0
2014-12-12 13:30:00,46.55,46.56,46.49,46.51,33800.0,34.7377,34.7452,34.6929,34.7078,33800.0
2014-12-12 13:35:00,46.51,46.53,46.5,46.53,19400.0,34.7078,34.7228,34.7004,34.7228,19400.0
2014-12-12 13:40:00,46.53,46.56,46.53,46.54,74200.0,34.7228,34.7452,34.7228,34.7302,74200.0
2014-12-12 13:45:00,46.55,46.57,46.52,46.57,59500.0,34.7377,34.7526,34.7153,34.7526,59500.0
2014-12-12 13:50:00,46.57,46.59,46.56,46.59,12700.0,34.7526,34.7675,34.7452,34.7675,12700.0
2014-12-12 13:55:00,46.59,46.59,46.55,46.55,17000.0,34.7675,34.7675,34.7377,34.7377,17000.0
2014-12-12 14:00:00,46.55,46.57,46.54,46.56,63600.0,34.7377,34.7526,34.7302,34.7452,63600.0
2014-12-12 14:05:00,46.57,46.57,46.55,46.55,16700.0,34.7526,34.7526,34.7377,34.7377,16700.0
2014-12-12 14:10:00,46.55,46.56,46.54,46.55,12000.0,34.7377,34.7452,34.7302,34.7377,12000.0
2014-12-12 14:15:00,46.54,46.55,46.52,46.54,46700.0,34.7302,34.7377,34.7153,34.7302,46700.0
2014-12-12 14:20:00,46.54,46.56,46.52,46.54,13900.0,34.7302,34.7452,34.7153,34.7302,13900.0
2014-12-12 14:25:00,46.53,46.56,46.49,46.49,41200.0,34.7228,34.7452,34.6929,34.6929,41200.0
2014-12-12 14:30:00,46.5,46.52,46.48,46.51,40900.0,34.7004,34.7153,34.6855,34.7078,40900.0
2014-12-12 14:35:00,46.51,46.51,46.46,46.47,18000.0,34.7078,34.7078,34.6705,34.678,18000.0
2014-12-12 14:40:00,46.47,46.49,46.44,46.46,32200.0,34.678,34.6929,34.6556,34.6705,32200.0
2014-12-12 14:45:00,46.45,46.49,46.45,46.49,23000.0,34.6631,34.6929,34.6631,34.6929,23000.0
2014-12-12 14:50:00,46.48,46.49,46.45,46.46,18700.0,34.6855,34.6929,34.6631,34.6705,18700.0
2014-12-12 14:55:00,46.46,46.52,46.46,46.52,71600.0,34.6705,34.7153,34.6705,34.7153,71600.0
2014-12-12 15:00:00,46.52,46.55,46.52,46.53,15900.0,34.7153,34.7377,34.7153,34.7228,15900.0
2014-12-12 15:05:00,46.52,46.53,46.47,46.5,104300.0,34.7153,34.7228,34.678,34.7004,104300.0
2014-12-12 15:10:00,46.49,46.49,46.42,46.46,26400.0,34.6929,34.6929,34.6407,34.6705,26400.0
2014-12-12 15:15:00,46.46,46.48,46.44,46.45,23200.0,34.6705,34.6855,34.6556,34.6631,23200.0
2014-12-12 15:20:00,46.45,46.47,46.44,46.46,12100.0,34.6631,34.678,34.6556,34.6705,12100.0
2014-12-12 15:25:00,46.44,46.47,46.43,46.45,20600.0,34.6556,34.678,34.6481,34.6631,20600.0
2014-12-12 15:30:00,46.45,46.46,46.36,46.36,39900.0,34.6631,34.6705,34.5959,34.5959,39900.0
2014-12-12 15:35:00,46.36,46.37,46.3,46.31,48900.0,34.5959,34.6034,34.5511,34.5586,48900.0
2014-12-12 15:40:00,46.3,46.34,46.29,46.33,25600.0,34.5511,34.581,34.5437,34.5735,25600.0
2014-12-12 15:45:00,46.32,46.34,46.26,46.32,312200.0,34.5661,34.581,34.5213,34.5661,312200.0
2014-12-12 15:50:00,46.31,46.32,46.26,46.28,55700.0,34.5586,34.5661,34.5213,34.5362,55700.0
2014-12-12 15:55:00,46.29,46.31,46.25,46.26,202800.0,34.5437,34.5586,34.5138,34.5213,202800.0
2014-12-15 09:30:00,46.3,46.4,46.28,46.38,77000.0,34.5511,34.6258,34.5362,34.6108,77000.0
2014-12-15 09:35:00,46.36,46.36,46.32,46.32,2200.0,34.5959,34.5959,34.5661,34.5661,2200.0
2014-12-15 09:40:00,46.32,46.35,46.29,46.29,18900.0,34.5661,34.5884,34.5437,34.5437,18900.0
2014-12-15 09:45:00,46.29,46.32,46.26,46.31,18800.0,34.5437,34.5661,34.5213,34.5586,18800.0
2014-12-15 09:50:00,46.3,46.3,46.27,46.27,10700.0,34.5511,34.5511,34.5287,34.5287,10700.0
2014-12-15 09:55:00,46.27,46.28,46.22,46.25,26300.0,34.5287,34.5362,34.4914,34.5138,26300.0
2014-12-15 10:00:00,46.24,46.24,46.11,46.13,11600.0,34.5064,34.5064,34.4093,34.4243,11600.0
2014-12-15 10:05:00,46.13,46.19,46.13,46.13,10600.0,34.4243,34.469,34.4243,34.4243,10600.0
2014-12-15 10:10:00,46.13,46.17,46.12,46.16,11500.0,34.4243,34.4541,34.4168,34.4467,11500.0
2014-12-15 10:15:00,46.15,46.17,46.11,46.11,33800.0,34.4392,34.4541,34.4093,34.4093,33800.0
2014-12-15 10:20:00,46.1,46.1,45.97,45.99,75000.0,34.4019,34.4019,34.3049,34.3198,75000.0
2014-12-15 10:25:00,46.0,46.07,46.0,46.06,19600.0,34.3273,34.3795,34.3273,34.372,19600.0
2014-12-15 10:30:00,46.04,46.05,45.98,45.98,37200.0,34.3571,34.3646,34.3123,34.3123,37200.0
2014-12-15 10:35:00,45.99,45.99,45.91,45.93,18600.0,34.3198,34.3198,34.2601,34.275,18600.0
2014-12-15 10:40:00,45.94,45.94,45.86,45.87,7200.0,34.2825,34.2825,34.2228,34.2302,7200.0
2014-12-15 10:45:00,45.85,45.89,45.85,45.87,26600.0,34.2153,34.2452,34.2153,34.2302,26600.0
2014-12-15 10:50:00,45.89,45.97,45.89,45.94,70300.0,34.2452,34.3049,34.2452,34.2825,70300.0
2014-12-15 10:55:00,45.92,45.93,45.86,45.86,17800.0,34.2676,34.275,34.2228,34.2228,17800.0
2014-12-15 11:00:00,45.85,45.85,45.78,45.8,9600.0,34.2153,34.2153,34.1631,34.178,9600.0
2014-12-15 11:05:00,45.77,45.77,45.73,45.75,18300.0,34.1556,34.1556,34.1258,34.1407,18300.0
2014-12-15 11:10:00,45.75,45.76,45.7,45.7,20800.0,34.1407,34.1482,34.1034,34.1034,20800.0
2014-12-15 11:15:00,45.69,45.69,45.65,45.65,24800.0,34.0959,34.0959,34.0661,34.0661,24800.0
2014-12-15 11:20:00,45.65,45.67,45.58,45.6,28700.0,34.0661,34.081,34.0138,34.0288,28700.0
2014-12-15 11:25:00,45.62,45.63,45.57,45.58,14700.0,34.0437,34.0511,34.0064,34.0138,14700.0
2014-12-15 11:30:00,45.58,45.6,45.55,45.57,14700.0,34.0138,34.0288,33.9914,34.0064,14700.0
2014-12-15 11:35:00,45.57,45.58,45.48,45.48,46900.0,34.0064,34.0138,33.9392,33.9392,46900.0
2014-12-15 11:40:00,45.48,45.49,45.44,45.47,56200.0,33.9392,33.9467,33.9094,33.9317,56200.0
2014-12-15 11:45:00,45.46,45.49,45.46,45.48,56300.0,33.9243,33.9467,33.9243,33.9392,56300.0
2014-12-15 11:50:00,45.48,45.51,45.44,45.44,47900.0,33.9392,33.9616,33.9094,33.9094,47900.0
2014-12-15 11:55:00,45.44,45.46,45.4,45.42,45500.0,33.9094,33.9243,33.8795,33.8944,45500.0
2014-12-15 12:00:00,45.42,45.53,45.42,45.53,32300.0,33.8944,33.9765,33.8944,33.9765,32300.0
2014-12-15 12:05:00,45.53,45.6,45.52,45.54,57800.0,33.9765,34.0288,33.9691,33.984,57800.0
2014-12-15 12:10:00,45.53,45.56,45.49,45.56,83700.0,33.9765,33.9989,33.9467,33.9989,83700.0
2014-12-15 12:15:00,45.56,45.57,45.51,45.55,37500.0,33.9989,34.0064,33.9616,33.9914,37500.0
2014-12-15 12:20:00,45.55,45.64,45.55,45.64,18000.0,33.9914,34.0586,33.9914,34.0586,18000.0
2014-12-15 12:25:00,45.64,45.68,45.64,45.65,19700.0,34.0586,34.0885,34.0586,34.0661,19700.0
2014-12-15 12:30:00,45.65,45.66,45.57,45.6,64700.0,34.0661,34.0735,34.0064,34.0288,64700.0
2014-12-15 12:35:00,45.61,45.73,45.59,45.72,51500.0,34.0362,34.1258,34.0213,34.1183,51500.0
2014-12-15 12:40:00,45.71,45.73,45.66,45.68,52100.0,34.1108,34.1258,34.0735,34.0885,52100.0
2014-12-15 12:45:00,45.68,45.71,45.66,45.68,31100.0,34.0885,34.1108,34.0735,34.0885,31100.0
2014-12-15 12:50:00,45.68,45.72,45.66,45.7,43300.0,34.0885,34.1183,34.0735,34.1034,43300.0
2014-12-15 12:55:00,45.71,45.78,45.71,45.75,21100.0,34.1108,34.1631,34.1108,34.1407,21100.0
2014-12-15 13:00:00,45.75,45.79,45.73,45.74,52800.0,34.1407,34.1705,34.1258,34.1332,52800.0
2014-12-15 13:05:00,45.74,45.74,45.68,45.69,66700.0,34.1332,34.1332,34.0885,34.0959,66700.0
2014-12-15 13:10:00,45.7,45.72,45.62,45.63,67700.0,34.1034,34.1183,34.0437,34.0511,67700.0
2014-12-15 13:15:00,45.64,45.66,45.62,45.66,76800.0,34.0586,34.0735,34.0437,34.0735,76800.0
2014-12-15 13:20:00,45.65,45.7,45.64,45.67,75300.0,34.0661,34.1034,34.0586,34.081,75300.0
2014-12-15 13:25:00,45.67,45.68,45.59,45.6,20200.0,34.081,34.0885,34.0213,34.0288,20200.0
2014-12-15 13:30:00,45.59,45.61,45.56,45.61,23800.0,34.0213,34.0362,33.9989,34.0362,23800.0
2014-12-15 13:35:00,45.62,45.66,45.61,45.65,15800.0,34.0437,34.0735,34.0362,34.0661,15800.0
2014-12-15 13:40:00,45.64,45.69,45.62,45.67,32200.0,34.0586,34.0959,34.0437,34.081,32200.0
2014-12-15 13:45:00,45.66,45.66,45.59,45.6,79700.0,34.0735,34.0735,34.0213,34.0288,79700.0
2014-12-15 13:50:00,45.59,45.62,45.57,45.6,17700.0,34.0213,34.0437,34.0064,34.0288,17700.0
2014-12-15 13:55:00,45.6,45.62,45.58,45.59,55600.0,34.0288,34.0437,34.0138,34.0213,55600.0
2014-12-15 14:00:00,45.59,45.62,45.58,45.61,26800.0,34.0213,34.0437,34.0138,34.0362,26800.0
2014-12-15 14:05:00,45.59,45.6,45.54,45.57,18700.0,34.0213,34.0288,33.984,34.0064,18700.0
2014-12-15 14:10:00,45.57,45.58,45.51,45.55,15300.0,34.0064,34.0138,33.9616,33.9914,15300.0
2014-12-15 14:15:00,45.54,45.56,45.53,45.55,17700.0,33.984,33.9989,33.9765,33.9914,17700.0
2014-12-15 14:20:00,45.55,45.64,45.54,45.63,32300.0,33.9914,34.0586,33.984,34.0511,32300.0
2014-12-15 14:25:00,45.63,45.71,45.62,45.67,16100.0,34.0511,34.1108,34.0437,34.081,16100.0
2014-12-15 14:30:00,45.66,45.66,45.6,45.65,105600.0,34.0735,34.0735,34.0288,34.0661,105600.0
2014-12-15 14:35:00,45.65,45.72,45.62,45.64,53400.0,34.0661,34.1183,34.0437,34.0586,53400.0
2014-12-15 14:40:00,45.64,45.67,45.56,45.57,27600.0,34.0586,34.081,33.9989,34.0064,27600.0
2014-12-15 14:45:00,45.56,45.61,45.55,45.56,28200.0,33.9989,34.0362,33.9914,33.9989,28200.0
2014-12-15 14:50:00,45.56,45.61,45.55,45.61,30100.0,33.9989,34.0362,33.9914,34.0362,30100.0
2014-12-15 14:55:00,45.61,45.65,45.6,45.64,42100.0,34.0362,34.0661,34.0288,34.0586,42100.0
2014-12-15 15:00:00,45.64,45.69,45.63,45.65,49800.0,34.0586,34.0959,34.0511,34.0661,49800.0
2014-12-15 15:05:00,45.65,45.68,45.61,45.66,38500.0,34.0661,34.0885,34.0362,34.0735,38500.0
2014-12-15 15:10:00,45.66,45.73,45.66,45.68,52200.0,34.0735,34.1258,34.0735,34.0885,52200.0
2014-12-15 15:15:00,45.68,45.68,45.63,45.65,30500.0,34.0885,34.0885,34.0511,34.0661,30500.0
2014-12-15 15:20:00,45.63,45.64,45.6,45.64,44200.0,34.0511,34.0586,34.0288,34.0586,44200.0
2014-12-15 15:25:00,45.64,45.66,45.59,45.59,29600.0,34.0586,34.0735,34.0213,34.0213,29600.0
2014-12-15 15:30:00,45.58,45.61,45.57,45.6,49200.0,34.0138,34.0362,34.0064,34.0288,49200.0
2014-12-15 15:35:00,45.59,45.68,45.59,45.66,33100.0,34.0213,34.0885,34.0213,34.0735,33100.0
2014-12-15 15:40:00,45.65,45.66,45.62,45.64,19900.0,34.0661,34.0735,34.0437,34.0586,19900.0
2014-12-15 15:45:00,45.63,45.65,45.61,45.63,26100.0,34.0511,34.0661,34.0362,34.0511,26100.0
2014-12-15 15:50:00,45.62,45.64,45.62,45.63,21000.0,34.0437,34.0586,34.0437,34.0511,21000.0
2014-12-15 15:55:00,45.63,45.63,45.56,45.58,77500.0,34.0511,34.0511,33.9989,34.0138,77500.0
2014-12-16 09:30:00,45.11,45.16,44.96,45.01,49900.0,33.6631,33.7004,33.5512,33.5885,49900.0
2014-12-16 09:35:00,45.0,45.06,44.97,44.97,199600.0,33.581,33.6258,33.5586,33.5586,199600.0
2014-12-16 09:40:00,44.99,45.05,44.98,44.98,114300.0,33.5735,33.6183,33.5661,33.5661,114300.0
2014-12-16 09:45:00,44.97,45.02,44.96,45.02,64900.0,33.5586,33.5959,33.5512,33.5959,64900.0
2014-12-16 09:50:00,45.04,45.08,45.03,45.07,41700.0,33.6109,33.6407,33.6034,33.6332,41700.0
2014-12-16 09:55:00,45.07,45.09,45.04,45.06,28800.0,33.6332,33.6482,33.6109,33.6258,28800.0
2014-12-16 10:00:00,45.06,45.09,45.04,45.04,43000.0,33.6258,33.6482,33.6109,33.6109,43000.0
2014-12-16 10:05:00,45.04,45.07,45.0,45.01,38100.0,33.6109,33.6332,33.581,33.5885,38100.0
2014-12-16 10:10:00,45.01,45.01,44.96,44.99,46800.0,33.5885,33.5885,33.5512,33.5735,46800.0
2014-12-16 10:15:00,44.98,45.16,44.96,45.16,73700.0,33.5661,33.7004,33.5512,33.7004,73700.0
2014-12-16 10:20:00,45.16,45.23,45.15,45.23,65800.0,33.7004,33.7526,33.6929,33.7526,65800.0
2014-12-16 10:25:00,45.23,45.24,45.19,45.23,179200.0,33.7526,33.7601,33.7228,33.7526,179200.0
2014-12-16 10:30:00,45.23,45.23,45.17,45.2,64200.0,33.7526,33.7526,33.7079,33.7303,64200.0
2014-12-16 10:35:00,45.19,45.26,45.19,45.26,23800.0,33.7228,33.775,33.7228,33.775,23800.0
2014-12-16 10:40:00,45.26,45.26,45.21,45.24,58700.0,33.775,33.775,33.7377,33.7601,58700.0
2014-12-16 10:45:00,45.24,45.28,45.2,45.22,68300.0,33.7601,33.79,33.7303,33.7452,68300.0
2014-12-16 10:50:00,45.21,45.3,45.21,45.3,41400.0,33.7377,33.8049,33.7377,33.8049,41400.0
2014-12-16 10:55:00,45.31,45.36,45.3,45.35,55400.0,33.8123,33.8497,33.8049,33.8422,55400.0
2014-12-16 11:00:00,45.36,45.46,45.35,45.45,121400.0,33.8497,33.9243,33.8422,33.9168,121400.0
2014-12-16 11:05:00,45.45,45.46,45.4,45.44,90700.0,33.9168,33.9243,33.8795,33.9094,90700.0
2014-12-16 11:10:00,45.44,45.55,45.44,45.54,82500.0,33.9094,33.9914,33.9094,33.984,82500.0
2014-12-16 11:15:00,45.55,45.6,45.55,45.6,37600.0,33.9914,34.0288,33.9914,34.0288,37600.0
2014-12-16 11:20:00,45.6,45.71,45.59,45.71,47700.0,34.0288,34.1108,34.0213,34.1108,47700.0
2014-12-16 11:25:00,45.72,45.91,45.72,45.89,196100.0,34.1183,34.2601,34.1183,34.2452,196100.0
2014-12-16 11:30:00,45.9,46.08,45.89,46.03,156000.0,34.2526,34.387,34.2452,34.3496,156000.0
2014-12-16 11:35:00,46.04,46.06,45.96,46.02,240500.0,34.3571,34.372,34.2974,34.3422,240500.0
2014-12-16 11:40:00,46.03,46.08,46.03,46.08,123900.0,34.3496,34.387,34.3496,34.387,123900.0
2014-12-16 11:45:00,46.09,46.09,46.02,46.05,67800.0,34.3944,34.3944,34.3422,34.3646,67800.0
2014-12-16 11:50:00,46.05,46.08,46.02,46.05,39300.0,34.3646,34.387,34.3422,34.3646,39300.0
2014-12-16 11:55:00,46.03,46.03,45.93,45.94,36700.0,34.3496,34.3496,34.275,34.2825,36700.0
2014-12-16 12:00:00,45.94,45.98,45.87,45.87,28500.0,34.2825,34.3123,34.2302,34.2302,28500.0
2014-12-16 12:05:00,45.87,45.88,45.8,45.85,9900.0,34.2302,34.2377,34.178,34.2153,9900.0
2014-12-16 12:10:00,45.86,45.89,45.85,45.85,20000.0,34.2228,34.2452,34.2153,34.2153,20000.0
2014-12-16 12:15:00,45.85,45.87,45.84,45.85,30100.0,34.2153,34.2302,34.2079,34.2153,30100.0
2014-12-16 12:20:00,45.85,45.87,45.81,45.83,28000.0,34.2153,34.2302,34.1855,34.2004,28000.0
2014-12-16 12:25:00,45.84,45.84,45.77,45.8,11900.0,34.2079,34.2079,34.1556,34.178,11900.0
2014-12-16 12:30:00,45.79,45.8,45.74,45.8,46000.0,34.1705,34.178,34.1332,34.178,46000.0
2014-12-16 12:35:00,45.8,45.92,45.8,45.9,26300.0,34.178,34.2676,34.178,34.2526,26300.0
2014-12-16 12:40:00,45.9,45.94,45.87,45.87,268000.0,34.2526,34.2825,34.2302,34.2302,268000.0
2014-12-16 12:45:00,45.88,45.88,45.76,45.78,20100.0,34.2377,34.2377,34.1482,34.1631,20100.0
2014-12-16 12:50:00,45.78,45.82,45.7,45.71,30100.0,34.1631,34.1929,34.1034,34.1108,30100.0
2014-12-16 12:55:00,45.71,45.72,45.66,45.67,20100.0,34.1108,34.1183,34.0735,34.081,20100.0
2014-12-16 13:00:00,45.65,45.72,45.65,45.69,9200.0,34.0661,34.1183,34.0661,34.0959,9200.0
2014-12-16 13:05:00,45.69,45.69,45.55,45.55,27200.0,34.0959,34.0959,33.9914,33.9914,27200.0
2014-12-16 13:10:00,45.55,45.55,45.45,45.47,58800.0,33.9914,33.9914,33.9168,33.9317,58800.0
2014-12-16 13:15:00,45.47,45.53,45.45,45.5,36800.0,33.9317,33.9765,33.9168,33.9541,36800.0
2014-12-16 13:20:00,45.49,45.51,45.46,45.46,24600.0,33.9467,33.9616,33.9243,33.9243,24600.0
2014-12-16 13:25:00,45.45,45.51,45.44,45.5,17500.0,33.9168,33.9616,33.9094,33.9541,17500.0
2014-12-16 13:30:00,45.5,45.5,45.42,45.47,28700.0,33.9541,33.9541,33.8944,33.9317,28700.0
2014-12-16 13:35:00,45.49,45.58,45.48,45.57,73400.0,33.9467,34.0138,33.9392,34.0064,73400.0
2014-12-16 13:40:00,45.58,45.68,45.58,45.64,40500.0,34.0138,34.0885,34.0138,34.0586,40500.0
2014-12-16 13:45:00,45.64,45.64,45.55,45.6,27700.0,34.0586,34.0586,33.9914,34.0288,27700.0
2014-12-16 13:50:00,45.6,45.7,45.6,45.64,19500.0,34.0288,34.1034,34.0288,34.0586,19500.0
2014-12-16 13:55:00,45.64,45.68,45.62,45.62,9400.0,34.0586,34.0885,34.0437,34.0437,9400.0
2014-12-16 14:00:00,45.63,45.67,45.63,45.64,14800.0,34.0511,34.081,34.0511,34.0586,14800.0
2014-12-16 14:05:00,45.63,45.8,45.63,45.79,90300.0,34.0511,34.178,34.0511,34.1705,90300.0
2014-12-16 14:10:00,45.79,45.8,45.76,45.79,30700.0,34.1705,34.178,34.1482,34.1705,30700.0
2014-12-16 14:15:00,45.78,45.78,45.72,45.74,27800.0,34.1631,34.1631,34.1183,34.1332,27800.0
2014-12-16 14:20:00,45.75,45.79,45.71,45.72,26900.0,34.1407,34.1705,34.1108,34.1183,26900.0
2014-12-16 14:25:00,45.71,45.76,45.71,45.72,38700.0,34.1108,34.1482,34.1108,34.1183,38700.0
2014-12-16 14:30:00,45.72,45.78,45.69,45.69,43200.0,34.1183,34.1631,34.0959,34.0959,43200.0
2014-12-16 14:35:00,45.68,45.69,45.65,45.67,61600.0,34.0885,34.0959,34.0661,34.081,61600.0
2014-12-16 14:40:00,45.67,45.7,45.64,45.67,37400.0,34.081,34.1034,34.0586,34.081,37400.0
2014-12-16 14:45:00,45.66,45.68,45.63,45.65,26500.0,34.0735,34.0885,34.0511,34.0661,26500.0
2014-12-16 14:50:00,45.64,45.67,45.58,45.65,21200.0,34.0586,34.081,34.0138,34.0661,21200.0
2014-12-16 14:55:00,45.65,45.71,45.64,45.7,14800.0,34.0661,34.1108,34.0586,34.1034,14800.0
2014-12-16 15:00:00,45.69,45.74,45.65,45.71,82700.0,34.0959,34.1332,34.0661,34.1108,82700.0
2014-12-16 15:05:00,45.71,45.72,45.64,45.69,153600.0,34.1108,34.1183,34.0586,34.0959,153600.0
2014-12-16 15:10:00,45.67,45.72,45.67,45.7,17800.0,34.081,34.1183,34.081,34.1034,17800.0
2014-12-16 15:15:00,45.7,45.74,45.7,45.71,17200.0,34.1034,34.1332,34.1034,34.1108,17200.0
2014-12-16 15:20:00,45.7,45.75,45.68,45.68,70400.0,34.1034,34.1407,34.0885,34.0885,70400.0
2014-12-16 15:25:00,45.69,45.69,45.63,45.64,45700.0,34.0959,34.0959,34.0511,34.0586,45700.0
2014-12-16 15:30:00,45.62,45.7,45.61,45.66,32200.0,34.0437,34.1034,34.0362,34.0735,32200.0
2014-12-16 15:35:00,45.67,45.68,45.55,45.57,56600.0,34.081,34.0885,33.9914,34.0064,56600.0
2014-12-16 15:40:00,45.58,45.58,45.49,45.53,28900.0,34.0138,34.0138,33.9467,33.9765,28900.0
2014-12-16 15:45:00,45.51,45.61,45.51,45.54,132300.0,33.9616,34.0362,33.9616,33.984,132300.0
2014-12-16 15:50:00,45.53,45.54,45.46,45.51,52300.0,33.9765,33.984,33.9243,33.9616,52300.0
2014-12-16 15:55:00,45.51,45.51,45.42,45.45,58300.0,33.9616,33.9616,33.8944,33.9168,58300.0
2014-12-17 09:30:00,45.05,45.05,44.91,45.05,29100.0,34.0867,34.0867,33.9807,34.0867,29100.0
2014-12-17 09:35:00,45.04,45.14,45.03,45.14,25400.0,34.0791,34.1548,34.0715,34.1548,25400.0
2014-12-17 09:40:00,45.14,45.3,45.12,45.29,103500.0,34.1548,34.2758,34.1396,34.2683,103500.0
2014-12-17 09:45:00,45.29,45.38,45.29,45.36,65900.0,34.2683,34.3364,34.2683,34.3212,65900.0
2014-12-17 09:50:00,45.35,45.4,45.33,45.4,81400.0,34.3137,34.3515,34.2985,34.3515,81400.0
2014-12-17 09:55:00,45.39,45.43,45.39,45.41,105300.0,34.3439,34.3742,34.3439,34.3591,105300.0
2014-12-17 10:00:00,45.42,45.45,45.39,45.41,174100.0,34.3666,34.3893,34.3439,34.3591,174100.0
2014-12-17 10:05:00,45.41,45.42,45.36,45.36,19700.0,34.3591,34.3666,34.3212,34.3212,19700.0
2014-12-17 10:10:00,45.36,45.41,45.33,45.41,63100.0,34.3212,34.3591,34.2985,34.3591,63100.0
2014-12-17 10:15:00,45.41,45.42,45.35,45.41,75800.0,34.3591,34.3666,34.3137,34.3591,75800.0
2014-12-17 10:20:00,45.41,45.41,45.34,45.37,36400.0,34.3591,34.3591,34.3061,34.3288,36400.0
2014-12-17 10:25:00,45.37,45.38,45.33,45.35,27100.0,34.3288,34.3364,34.2985,34.3137,27100.0
2014-12-17 10:30:00,45.34,45.35,45.29,45.31,60800.0,34.3061,34.3137,34.2683,34.2834,60800.0
2014-12-17 10:35:00,45.31,45.31,45.26,45.28,16300.0,34.2834,34.2834,34.2456,34.2607,16300.0
2014-12-17 10:40:00,45.28,45.3,45.23,45.28,20100.0,34.2607,34.2758,34.2229,34.2607,20100.0
2014-12-17 10:45:00,45.29,45.36,45.29,45.31,41900.0,34.2683,34.3212,34.2683,34.2834,41900.0
2014-12-17 10:50:00,45.31,45.32,45.3,45.3,30600.0,34.2834,34.291,34.2758,34.2758,30600.0
2014-12-17 10:55:00,45.31,45.38,45.31,45.34,48300.0,34.2834,34.3364,34.2834,34.3061,48300.0
2014-12-17 11:00:00,45.34,45.38,45.33,45.38,13600.0,34.3061,34.3364,34.2985,34.3364,13600.0
2014-12-17 11:05:00,45.37,45.39,45.36,45.38,28400.0,34.3288,34.3439,34.3212,34.3364,28400.0
2014-12-17 11:10:00,45.38,45.43,45.37,45.42,34700.0,34.3364,34.3742,34.3288,34.3666,34700.0
2014-12-17 11:15:00,45.44,45.45,45.39,45.43,64300.0,34.3818,34.3893,34.3439,34.3742,64300.0
2014-12-17 11:20:00,45.42,45.49,45.42,45.49,30900.0,34.3666,34.4196,34.3666,34.4196,30900.0
2014-12-17 11:25:00,45.49,45.49,45.43,45.43,5300.0,34.4196,34.4196,34.3742,34.3742,5300.0
2014-12-17 11:30:00,45.43,45.49,45.43,45.48,127000.0,34.3742,34.4196,34.3742,34.412,127000.0
2014-12-17 11:35:00,45.48,45.58,45.47,45.57,60000.0,34.412,34.4877,34.4045,34.4801,60000.0
2014-12-17 11:40:00,45.58,45.6,45.57,45.57,13400.0,34.4877,34.5028,34.4801,34.4801,13400.0
2014-12-17 11:45:00,45.57,45.61,45.57,45.58,75700.0,34.4801,34.5104,34.4801,34.4877,75700.0
2014-12-17 11:50:00,45.59,45.62,45.56,45.62,297100.0,34.4953,34.518,34.4726,34.518,297100.0
2014-12-17 11:55:00,45.62,45.75,45.62,45.73,29000.0,34.518,34.6163,34.518,34.6012,29000.0
2014-12-17 12:00:00,45.74,45.76,45.72,45.76,22100.0,34.6088,34.6239,34.5936,34.6239,22100.0
2014-12-17 12:05:00,45.75,45.76,45.69,45.75,18700.0,34.6163,34.6239,34.5709,34.6163,18700.0
2014-12-17 12:10:00,45.75,45.75,45.72,45.74,25500.0,34.6163,34.6163,34.5936,34.6088,25500.0
2014-12-17 12:15:00,45.74,45.75,45.72,45.73,115900.0,34.6088,34.6163,34.5936,34.6012,115900.0
2014-12-17 12:20:00,45.72,45.72,45.71,45.71,48200.0,34.5936,34.5936,34.5861,34.5861,48200.0
2014-12-17 12:25:00,45.72,45.72,45.66,45.66,58500.0,34.5936,34.5936,34.5482,34.5482,58500.0
2014-12-17 12:30:00,45.66,45.73,45.65,45.73,85900.0,34.5482,34.6012,34.5407,34.6012,85900.0
2014-12-17 12:35:00,45.72,45.73,45.66,45.68,21200.0,34.5936,34.6012,34.5482,34.5634,21200.0
2014-12-17 12:40:00,45.68,45.69,45.62,45.63,15000.0,34.5634,34.5709,34.518,34.5255,15000.0
2014-12-17 12:45:00,45.63,45.64,45.59,45.63,132600.0,34.5255,34.5331,34.4953,34.5255,132600.0
2014-12-17 12:50:00,45.64,45.71,45.64,45.69,55100.0,34.5331,34.5861,34.5331,34.5709,55100.0
2014-12-17 12:55:00,45.7,45.7,45.65,45.68,25100.0,34.5785,34.5785,34.5407,34.5634,25100.0
2014-12-17 13:00:00,45.69,45.72,45.67,45.69,14800.0,34.5709,34.5936,34.5558,34.5709,14800.0
2014-12-17 13:05:00,45.68,45.71,45.67,45.7,15900.0,34.5634,34.5861,34.5558,34.5785,15900.0
2014-12-17 13:10:00,45.71,45.71,45.68,45.69,23400.0,34.5861,34.5861,34.5634,34.5709,23400.0
2014-12-17 13:15:00,45.69,45.72,45.68,45.7,13600.0,34.5709,34.5936,34.5634,34.5785,13600.0
2014-12-17 13:20:00,45.7,45.73,45.7,45.7,15100.0,34.5785,34.6012,34.5785,34.5785,15100.0
2014-12-17 13:25:00,45.7,45.73,45.69,45.73,42900.0,34.5785,34.6012,34.5709,34.6012,42900.0
2014-12-17 13:30:00,45.73,45.76,45.72,45.72,21100.0,34.6012,34.6239,34.5936,34.5936,21100.0
2014-12-17 13:35:00,45.72,45.72,45.67,45.69,39700.0,34.5936,34.5936,34.5558,34.5709,39700.0
2014-12-17 13:40:00,45.69,45.7,45.62,45.62,26700.0,34.5709,34.5785,34.518,34.518,26700.0
2014-12-17 13:45:00,45.62,45.66,45.61,45.64,12700.0,34.518,34.5482,34.5104,34.5331,12700.0
2014-12-17 13:50:00,45.63,45.66,45.62,45.62,30500.0,34.5255,34.5482,34.518,34.518,30500.0
2014-12-17 13:55:00,45.61,45.79,45.6,45.79,16800.0,34.5104,34.6466,34.5028,34.6466,16800.0
2014-12-17 14:00:00,45.77,46.16,45.73,46.1,160800.0,34.6315,34.9265,34.6012,34.8811,160800.0
2014-12-17 14:05:00,46.09,46.13,46.01,46.06,80500.0,34.8736,34.9038,34.813,34.8509,80500.0
2014-12-17 14:10:00,46.07,46.26,46.04,46.22,31100.0,34.8584,35.0022,34.8357,34.9719,31100.0
2014-12-17 14:15:00,46.23,46.27,46.21,46.27,52500.0,34.9795,35.0098,34.9644,35.0098,52500.0
2014-12-17 14:20:00,46.28,46.32,46.26,46.3,45300.0,35.0173,35.0476,35.0022,35.0325,45300.0
2014-12-17 14:25:00,46.3,46.3,46.17,46.17,29200.0,35.0325,35.0325,34.9341,34.9341,29200.0
2014-12-17 14:30:00,46.17,46.18,46.03,46.05,87300.0,34.9341,34.9417,34.8282,34.8433,87300.0
2014-12-17 14:35:00,46.05,46.14,46.04,46.13,51700.0,34.8433,34.9114,34.8357,34.9038,51700.0
2014-12-17 14:40:00,46.13,46.13,45.85,45.92,98600.0,34.9038,34.9038,34.692,34.745,98600.0
2014-12-17 14:45:00,45.91,45.93,45.75,45.77,91100.0,34.7374,34.7525,34.6163,34.6315,91100.0
2014-12-17 14:50:00,45.76,45.8,45.71,45.78,77600.0,34.6239,34.6542,34.5861,34.639,77600.0
2014-12-17 14:55:00,45.78,45.8,45.62,45.65,103300.0,34.639,34.6542,34.518,34.5407,103300.0
2014-12-17 15:00:00,45.65,45.66,45.52,45.58,481700.0,34.5407,34.5482,34.4423,34.4877,481700.0
2014-12-17 15:05:00,45.57,45.66,45.57,45.63,84800.0,34.4801,34.5482,34.4801,34.5255,84800.0
2014-12-17 15:10:00,45.62,45.77,45.62,45.77,73000.0,34.518,34.6315,34.518,34.6315,73000.0
2014-12-17 15:15:00,45.77,45.83,45.72,45.83,96200.0,34.6315,34.6769,34.5936,34.6769,96200.0
2014-12-17 15:20:00,45.83,45.83,45.73,45.74,53400.0,34.6769,34.6769,34.6012,34.6088,53400.0
2014-12-17 15:25:00,45.75,45.89,45.73,45.85,39700.0,34.6163,34.7223,34.6012,34.692,39700.0
2014-12-17 15:30:00,45.85,45.92,45.8,45.88,72200.0,34.692,34.745,34.6542,34.7147,72200.0
2014-12-17 15:35:00,45.87,45.88,45.82,45.85,30500.0,34.7071,34.7147,34.6693,34.692,30500.0
2014-12-17 15:40:00,45.86,45.95,45.86,45.91,101600.0,34.6996,34.7677,34.6996,34.7374,101600.0
2014-12-17 15:45:00,45.91,45.96,45.88,45.93,56500.0,34.7374,34.7752,34.7147,34.7525,56500.0
2014-12-17 15:50:00,45.93,45.94,45.85,45.86,62800.0,34.7525,34.7601,34.692,34.6996,62800.0
2014-12-17 15:55:00,45.86,45.89,45.85,45.86,532300.0,34.6996,34.7223,34.692,34.6996,532300.0
2014-12-18 09:30:00,46.37,46.56,46.37,46.41,84200.0,35.0854,35.2292,35.0854,35.1157,84200.0
2014-12-18 09:35:00,46.42,46.44,46.36,46.42,66100.0,35.1233,35.1384,35.0779,35.1233,66100.0
2014-12-18 09:40:00,46.43,46.45,46.39,46.39,27600.0,35.1308,35.146,35.1006,35.1006,27600.0
2014-12-18 09:45:00,46.39,46.39,46.36,46.37,16100.0,35.1006,35.1006,35.0779,35.0854,16100.0
2014-12-18 09:50:00,46.36,46.38,46.34,46.34,73900.0,35.0779,35.093,35.0627,35.0627,73900.0
2014-12-18 09:55:00,46.34,46.44,46.34,46.43,104600.0,35.0627,35.1384,35.0627,35.1308,104600.0
2014-12-18 10:00:00,46.45,46.46,46.41,46.45,52900.0,35.146,35.1535,35.1157,35.146,52900.0
2014-12-18 10:05:00,46.45,46.47,46.4,46.44,71600.0,35.146,35.1611,35.1081,35.1384,71600.0
2014-12-18 10:10:00,46.44,46.48,46.43,46.44,92300.0,35.1384,35.1687,35.1308,35.1384,92300.0
2014-12-18 10:15:00,46.44,46.45,46.41,46.41,14100.0,35.1384,35.146,35.1157,35.1157,14100.0
2014-12-18 10:20:00,46.41,46.43,46.39,46.41,59200.0,35.1157,35.1308,35.1006,35.1157,59200.0
2014-12-18 10:25:00,46.41,46.42,46.36,46.38,22700.0,35.1157,35.1233,35.0779,35.093,22700.0
2014-12-18 10:30:00,46.37,46.38,46.35,46.35,20700.0,35.0854,35.093,35.0703,35.0703,20700.0
2014-12-18 10:35:00,46.34,46.34,46.27,46.3,25300.0,35.0627,35.0627,35.0098,35.0325,25300.0
2014-12-18 10:40:00,46.3,46.3,46.28,46.3,7900.0,35.0325,35.0325,35.0173,35.0325,7900.0
2014-12-18 10:45:00,46.29,46.32,46.26,46.3,14000.0,35.0249,35.0476,35.0022,35.0325,14000.0
2014-12-18 10:50:00,46.3,46.32,46.26,46.27,45300.0,35.0325,35.0476,35.0022,35.0098,45300.0
2014-12-18 10:55:00,46.27,46.28,46.22,46.23,11100.0,35.0098,35.0173,34.9719,34.9795,11100.0
2014-12-18 11:00:00,46.22,46.22,46.16,46.18,115200.0,34.9719,34.9719,34.9265,34.9417,115200.0
2014-12-18 11:05:00,46.17,46.17,46.09,46.09,80300.0,34.9341,34.9341,34.8736,34.8736,80300.0
2014-12-18 11:10:00,46.09,46.13,46.08,46.13,24500.0,34.8736,34.9038,34.866,34.9038,24500.0
2014-12-18 11:15:00,46.13,46.17,46.12,46.16,23800.0,34.9038,34.9341,34.8963,34.9265,23800.0
2014-12-18 11:20:00,46.16,46.18,46.14,46.16,21900.0,34.9265,34.9417,34.9114,34.9265,21900.0
2014-12-18 11:25:00,46.16,46.17,46.1,46.1,48900.0,34.9265,34.9341,34.8811,34.8811,48900.0
2014-12-18 11:30:00,46.11,46.13,46.09,46.13,32700.0,34.8887,34.9038,34.8736,34.9038,32700.0
2014-12-18 11:35:00,46.13,46.13,46.09,46.11,18500.0,34.9038,34.9038,34.8736,34.8887,18500.0
2014-12-18 11:40:00,46.11,46.15,46.11,46.11,30200.0,34.8887,34.919,34.8887,34.8887,30200.0
2014-12-18 11:45:00,46.1,46.1,46.07,46.09,96600.0,34.8811,34.8811,34.8584,34.8736,96600.0
2014-12-18 11:50:00,46.09,46.19,46.09,46.19,59800.0,34.8736,34.9492,34.8736,34.9492,59800.0
2014-12-18 11:55:00,46.19,46.22,46.16,46.21,91100.0,34.9492,34.9719,34.9265,34.9644,91100.0
2014-12-18 12:00:00,46.2,46.22,46.18,46.18,20900.0,34.9568,34.9719,34.9417,34.9417,20900.0
2014-12-18 12:05:00,46.19,46.23,46.19,46.21,107100.0,34.9492,34.9795,34.9492,34.9644,107100.0
2014-12-18 12:10:00,46.21,46.23,46.19,46.2,24200.0,34.9644,34.9795,34.9492,34.9568,24200.0
2014-12-18 12:15:00,46.19,46.24,46.18,46.24,17300.0,34.9492,34.9871,34.9417,34.9871,17300.0
2014-12-18 12:20:00,46.24,46.24,46.22,46.22,60100.0,34.9871,34.9871,34.9719,34.9719,60100.0
2014-12-18 12:25:00,46.23,46.28,46.23,46.27,40200.0,34.9795,35.0173,34.9795,35.0098,40200.0
2014-12-18 12:30:00,46.27,46.27,46.22,46.24,35500.0,35.0098,35.0098,34.9719,34.9871,35500.0
2014-12-18 12:35:00,46.23,46.26,46.22,46.24,57300.0,34.9795,35.0022,34.9719,34.9871,57300.0
2014-12-18 12:40:00,46.24,46.28,46.24,46.28,15600.0,34.9871,35.0173,34.9871,35.0173,15600.0
2014-12-18 12:45:00,46.27,46.29,46.25,46.29,17400.0,35.0098,35.0249,34.9946,35.0249,17400.0
2014-12-18 12:50:00,46.29,46.29,46.27,46.27,20300.0,35.0249,35.0249,35.0098,35.0098,20300.0
2014-12-18 12:55:00,46.27,46.3,46.26,46.3,27100.0,35.0098,35.0325,35.0022,35.0325,27100.0
2014-12-18 13:00:00,46.3,46.3,46.26,46.26,71500.0,35.0325,35.0325,35.0022,35.0022,71500.0
2014-12-18 13:05:00,46.27,46.28,46.26,46.27,36500.0,35.0098,35.0173,35.0022,35.0098,36500.0
2014-12-18 13:10:00,46.27,46.27,46.25,46.26,67900.0,35.0098,35.0098,34.9946,35.0022,67900.0
2014-12-18 13:15:00,46.26,46.28,46.25,46.26,52100.0,35.0022,35.0173,34.9946,35.0022,52100.0
2014-12-18 13:20:00,46.26,46.3,46.25,46.29,75700.0,35.0022,35.0325,34.9946,35.0249,75700.0
2014-12-18 13:25:00,46.29,46.29,46.25,46.26,44700.0,35.0249,35.0249,34.9946,35.0022,44700.0
2014-12-18 13:30:00,46.26,46.27,46.23,46.27,21300.0,35.0022,35.0098,34.9795,35.0098,21300.0
2014-12-18 13:35:00,46.26,46.27,46.24,46.26,14000.0,35.0022,35.0098,34.9871,35.0022,14000.0
2014-12-18 13:40:00,46.25,46.26,46.25,46.26,3700.0,34.9946,35.0022,34.9946,35.0022,3700.0
2014-12-18 13:45:00,46.25,46.25,46.21,46.22,14400.0,34.9946,34.9946,34.9644,34.9719,14400.0
2014-12-18 13:50:00,46.21,46.21,46.18,46.18,31000.0,34.9644,34.9644,34.9417,34.9417,31000.0
2014-12-18 13:55:00,46.19,46.2,46.17,46.19,33700.0,34.9492,34.9568,34.9341,34.9492,33700.0
2014-12-18 14:00:00,46.19,46.2,46.14,46.16,32500.0,34.9492,34.9568,34.9114,34.9265,32500.0
2014-12-18 14:05:00,46.15,46.17,46.12,46.13,40300.0,34.919,34.9341,34.8963,34.9038,40300.0
2014-12-18 14:10:00,46.13,46.14,46.12,46.12,74800.0,34.9038,34.9114,34.8963,34.8963,74800.0
2014-12-18 14:15:00,46.12,46.16,46.1,46.16,98000.0,34.8963,34.9265,34.8811,34.9265,98000.0
2014-12-18 14:20:00,46.16,46.16,46.11,46.11,7600.0,34.9265,34.9265,34.8887,34.8887,7600.0
2014-12-18 14:25:00,46.1,46.11,46.06,46.06,59100.0,34.8811,34.8887,34.8509,34.8509,59100.0
2014-12-18 14:30:00,46.06,46.13,46.04,46.12,24400.0,34.8509,34.9038,34.8357,34.8963,24400.0
2014-12-18 14:35:00,46.12,46.15,46.09,46.13,10900.0,34.8963,34.919,34.8736,34.9038,10900.0
2014-12-18 14:40:00,46.13,46.15,46.11,46.13,52700.0,34.9038,34.919,34.8887,34.9038,52700.0
2014-12-18 14:45:00,46.13,46.14,46.09,46.1,26800.0,34.9038,34.9114,34.8736,34.8811,26800.0
2014-12-18 14:50:00,46.1,46.16,46.09,46.16,7800.0,34.8811,34.9265,34.8736,34.9265,7800.0
2014-12-18 14:55:00,46.15,46.22,46.15,46.18,54700.0,34.919,34.9719,34.919,34.9417,54700.0
2014-12-18 15:00:00,46.18,46.22,46.15,46.21,17400.0,34.9417,34.9719,34.919,34.9644,17400.0
2014-12-18 15:05:00,46.22,46.26,46.21,46.24,70900.0,34.9719,35.0022,34.9644,34.9871,70900.0
2014-12-18 15:10:00,46.25,46.26,46.2,46.23,86800.0,34.9946,35.0022,34.9568,34.9795,86800.0
2014-12-18 15:15:00,46.24,46.27,46.23,46.24,21400.0,34.9871,35.0098,34.9795,34.9871,21400.0
2014-12-18 15:20:00,46.24,46.25,46.21,46.21,78300.0,34.9871,34.9946,34.9644,34.9644,78300.0
2014-12-18 15:25:00,46.21,46.24,46.2,46.23,20000.0,34.9644,34.9871,34.9568,34.9795,20000.0
2014-12-18 15:30:00,46.23,46.3,46.23,46.26,96000.0,34.9795,35.0325,34.9795,35.0022,96000.0
2014-12-18 15:35:00,46.26,46.28,46.26,46.28,10100.0,35.0022,35.0173,35.0022,35.0173,10100.0
2014-12-18 15:40:00,46.28,46.28,46.26,46.26,46700.0,35.0173,35.0173,35.0022,35.0022,46700.0
2014-12-18 15:45:00,46.26,46.26,46.23,46.25,15900.0,35.0022,35.0022,34.9795,34.9946,15900.0
2014-12-18 15:50:00,46.26,46.32,46.25,46.3,33900.0,35.0022,35.0476,34.9946,35.0325,33900.0
2014-12-18 15:55:00,46.3,46.32,46.29,46.3,50100.0,35.0325,35.0476,35.0249,35.0325,50100.0
2014-12-19 09:30:00,46.39,46.52,46.39,46.48,31500.0,35.1006,35.1989,35.1006,35.1687,31500.0
2014-12-19 09:35:00,46.47,46.48,46.44,46.44,17500.0,35.1611,35.1687,35.1384,35.1384,17500.0
2014-12-19 09:40:00,46.42,46.44,46.4,46.41,57500.0,35.1233,35.1384,35.1081,35.1157,57500.0
2014-12-19 09:45:00,46.4,46.5,46.4,46.5,138900.0,35.1081,35.1838,35.1081,35.1838,138900.0
2014-12-19 09:50:00,46.5,46.53,46.48,46.52,55600.0,35.1838,35.2065,35.1687,35.1989,55600.0
2014-12-19 09:55:00,46.52,46.57,46.52,46.57,29300.0,35.1989,35.2368,35.1989,35.2368,29300.0
2014-12-19 10:00:00,46.58,46.59,46.54,46.58,78200.0,35.2443,35.2519,35.2141,35.2443,78200.0
2014-12-19 10:05:00,46.59,46.61,46.58,46.6,93300.0,35.2519,35.267,35.2443,35.2595,93300.0
2014-12-19 10:10:00,46.59,46.6,46.52,46.54,37300.0,35.2519,35.2595,35.1989,35.2141,37300.0
2014-12-19 10:15:00,46.54,46.55,46.52,46.53,13900.0,35.2141,35.2216,35.1989,35.2065,13900.0
2014-12-19 10:20:00,46.53,46.55,46.49,46.54,45800.0,35.2065,35.2216,35.1762,35.2141,45800.0
2014-12-19 10:25:00,46.54,46.57,46.5,46.57,32700.0,35.2141,35.2368,35.1838,35.2368,32700.0
2014-12-19 10:30:00,46.56,46.57,46.53,46.55,44400.0,35.2292,35.2368,35.2065,35.2216,44400.0
2014-12-19 10:35:00,46.55,46.56,46.53,46.53,15300.0,35.2216,35.2292,35.2065,35.2065,15300.0
2014-12-19 10:40:00,46.53,46.58,46.53,46.56,10100.0,35.2065,35.2443,35.2065,35.2292,10100.0
2014-12-19 10:45:00,46.56,46.57,46.54,46.54,4100.0,35.2292,35.2368,35.2141,35.2141,4100.0
2014-12-19 10:50:00,46.53,46.55,46.53,46.54,10600.0,35.2065,35.2216,35.2065,35.2141,10600.0
2014-12-19 10:55:00,46.55,46.59,46.54,46.59,11100.0,35.2216,35.2519,35.2141,35.2519,11100.0
2014-12-19 11:00:00,46.58,46.58,46.55,46.57,41700.0,35.2443,35.2443,35.2216,35.2368,41700.0
2014-12-19 11:05:00,46.56,46.57,46.53,46.54,22600.0,35.2292,35.2368,35.2065,35.2141,22600.0
2014-12-19 11:10:00,46.53,46.56,46.53,46.56,23000.0,35.2065,35.2292,35.2065,35.2292,23000.0
2014-12-19 11:15:00,46.56,46.56,46.53,46.53,44300.0,35.2292,35.2292,35.2065,35.2065,44300.0
2014-12-19 11:20:00,46.52,46.54,46.51,46.52,8400.0,35.1989,35.2141,35.1914,35.1989,8400.0
2014-12-19 11:25:00,46.52,46.57,46.52,46.55,37900.0,35.1989,35.2368,35.1989,35.2216,37900.0
2014-12-19 11:30:00,46.55,46.56,46.51,46.54,34300.0,35.2216,35.2292,35.1914,35.2141,34300.0
2014-12-19 11:35:00,46.52,46.53,46.51,46.52,30600.0,35.1989,35.2065,35.1914,35.1989,30600.0
2014-12-19 11:40:00,46.53,46.54,46.51,46.51,91700.0,35.2065,35.2141,35.1914,35.1914,91700.0
2014-12-19 11:45:00,46.51,46.52,46.51,46.51,57000.0,35.1914,35.1989,35.1914,35.1914,57000.0
2014-12-19 11:50:00,46.51,46.53,46.51,46.52,83300.0,35.1914,35.2065,35.1914,35.1989,83300.0
2014-12-19 11:55:00,46.53,46.54,46.52,46.53,62500.0,35.2065,35.2141,35.1989,35.2065,62500.0
2014-12-19 12:00:00,46.52,46.53,46.5,46.5,86600.0,35.1989,35.2065,35.1838,35.1838,86600.0
2014-12-19 12:05:00,46.5,46.51,46.48,46.48,46300.0,35.1838,35.1914,35.1687,35.1687,46300.0
2014-12-19 12:10:00,46.48,46.48,46.46,46.47,5200.0,35.1687,35.1687,35.1535,35.1611,5200.0
2014-12-19 12:15:00,46.46,46.48,46.46,46.46,11300.0,35.1535,35.1687,35.1535,35.1535,11300.0
2014-12-19 12:20:00,46.46,46.46,46.43,46.43,5800.0,35.1535,35.1535,35.1308,35.1308,5800.0
2014-12-19 12:25:00,46.42,46.45,46.42,46.45,36600.0,35.1233,35.146,35.1233,35.146,36600.0
2014-12-19 12:30:00,46.45,46.46,46.44,46.45,17800.0,35.146,35.1535,35.1384,35.146,17800.0
2014-12-19 12:35:00,46.45,46.47,46.45,46.47,18500.0,35.146,35.1611,35.146,35.1611,18500.0
2014-12-19 12:40:00,46.48,46.49,46.47,46.49,25800.0,35.1687,35.1762,35.1611,35.1762,25800.0
2014-12-19 12:45:00,46.5,46.51,46.49,46.5,6700.0,35.1838,35.1914,35.1762,35.1838,6700.0
2014-12-19 12:50:00,46.49,46.5,46.49,46.5,11600.0,35.1762,35.1838,35.1762,35.1838,11600.0
2014-12-19 12:55:00,46.49,46.5,46.49,46.5,18200.0,35.1762,35.1838,35.1762,35.1838,18200.0
2014-12-19 13:00:00,46.49,46.51,46.48,46.51,35700.0,35.1762,35.1914,35.1687,35.1914,35700.0
2014-12-19 13:05:00,46.5,46.52,46.5,46.52,32300.0,35.1838,35.1989,35.1838,35.1989,32300.0
2014-12-19 13:10:00,46.51,46.52,46.51,46.52,42300.0,35.1914,35.1989,35.1914,35.1989,42300.0
2014-12-19 13:15:00,46.52,46.54,46.51,46.54,26400.0,35.1989,35.2141,35.1914,35.2141,26400.0
2014-12-19 13:20:00,46.54,46.56,46.53,46.56,75100.0,35.2141,35.2292,35.2065,35.2292,75100.0
2014-12-19 13:25:00,46.56,46.58,46.55,46.57,39100.0,35.2292,35.2443,35.2216,35.2368,39100.0
2014-12-19 13:30:00,46.58,46.59,46.55,46.55,14300.0,35.2443,35.2519,35.2216,35.2216,14300.0
2014-12-19 13:35:00,46.56,46.57,46.55,46.57,46600.0,35.2292,35.2368,35.2216,35.2368,46600.0
2014-12-19 13:40:00,46.56,46.61,46.56,46.6,425000.0,35.2292,35.267,35.2292,35.2595,425000.0
2014-12-19 13:45:00,46.59,46.6,46.58,46.58,24300.0,35.2519,35.2595,35.2443,35.2443,24300.0
2014-12-19 13:50:00,46.59,46.61,46.58,46.61,20600.0,35.2519,35.267,35.2443,35.267,20600.0
2014-12-19 13:55:00,46.6,46.62,46.59,46.62,102500.0,35.2595,35.2746,35.2519,35.2746,102500.0
2014-12-19 14:00:00,46.62,46.62,46.6,46.6,23000.0,35.2746,35.2746,35.2595,35.2595,23000.0
2014-12-19 14:05:00,46.61,46.63,46.6,46.63,31800.0,35.267,35.2822,35.2595,35.2822,31800.0
2014-12-19 14:10:00,46.63,46.65,46.62,46.64,28600.0,35.2822,35.2973,35.2746,35.2897,28600.0
2014-12-19 14:15:00,46.63,46.64,46.62,46.62,9200.0,35.2822,35.2897,35.2746,35.2746,9200.0
2014-12-19 14:20:00,46.62,46.63,46.6,46.61,16500.0,35.2746,35.2822,35.2595,35.267,16500.0
2014-12-19 14:25:00,46.62,46.62,46.61,46.62,11100.0,35.2746,35.2746,35.267,35.2746,11100.0
2014-12-19 14:30:00,46.62,46.65,46.61,46.65,16300.0,35.2746,35.2973,35.267,35.2973,16300.0
2014-12-19 14:35:00,46.65,46.65,46.64,46.65,16200.0,35.2973,35.2973,35.2897,35.2973,16200.0
2014-12-19 14:40:00,46.65,46.7,46.64,46.69,187000.0,35.2973,35.3351,35.2897,35.3276,187000.0
2014-12-19 14:45:00,46.7,46.73,46.69,46.73,28700.0,35.3351,35.3578,35.3276,35.3578,28700.0
2014-12-19 14:50:00,46.73,46.76,46.72,46.75,34100.0,35.3578,35.3805,35.3503,35.373,34100.0
2014-12-19 14:55:00,46.76,46.78,46.74,46.76,121400.0,35.3805,35.3957,35.3654,35.3805,121400.0
2014-12-19 15:00:00,46.75,46.76,46.74,46.75,34100.0,35.373,35.3805,35.3654,35.373,34100.0
2014-12-19 15:05:00,46.74,46.74,46.7,46.71,99000.0,35.3654,35.3654,35.3351,35.3427,99000.0
2014-12-19 15:10:00,46.71,46.73,46.66,46.71,90000.0,35.3427,35.3578,35.3049,35.3427,90000.0
2014-12-19 15:15:00,46.71,46.72,46.68,46.69,49600.0,35.3427,35.3503,35.32,35.3276,49600.0
2014-12-19 15:20:00,46.7,46.7,46.68,46.68,34700.0,35.3351,35.3351,35.32,35.32,34700.0
2014-12-19 15:25:00,46.69,46.7,46.67,46.7,31600.0,35.3276,35.3351,35.3124,35.3351,31600.0
2014-12-19 15:30:00,46.7,46.76,46.7,46.75,61200.0,35.3351,35.3805,35.3351,35.373,61200.0
2014-12-19 15:35:00,46.76,46.78,46.73,46.74,81600.0,35.3805,35.3957,35.3578,35.3654,81600.0
2014-12-19 15:40:00,46.73,46.74,46.71,46.72,78700.0,35.3578,35.3654,35.3427,35.3503,78700.0
2014-12-19 15:45:00,46.72,46.73,46.66,46.67,42700.0,35.3503,35.3578,35.3049,35.3124,42700.0
2014-12-19 15:50:00,46.67,46.67,46.6,46.6,122100.0,35.3124,35.3124,35.2595,35.2595,122100.0
2014-12-19 15:55:00,46.61,46.65,46.59,46.59,117600.0,35.267,35.2973,35.2519,35.2519,117600.0
2014-12-22 09:30:00,47.04,47.15,47.04,47.08,62500.0,35.5924,35.6756,35.5924,35.6227,62500.0
2014-12-22 09:35:00,47.08,47.08,47.03,47.05,19200.0,35.6227,35.6227,35.5848,35.6,19200.0
2014-12-22 09:40:00,47.05,47.13,47.04,47.11,141200.0,35.6,35.6605,35.5924,35.6454,141200.0
2014-12-22 09:45:00,47.11,47.15,47.11,47.13,89600.0,35.6454,35.6756,35.6454,35.6605,89600.0
2014-12-22 09:50:00,47.13,47.15,47.13,47.14,33000.0,35.6605,35.6756,35.6605,35.6681,33000.0
2014-12-22 09:55:00,47.14,47.14,47.1,47.12,12300.0,35.6681,35.6681,35.6378,35.6529,12300.0
2014-12-22 10:00:00,47.1,47.13,47.06,47.07,113300.0,35.6378,35.6605,35.6075,35.6151,113300.0
2014-12-22 10:05:00,47.08,47.1,47.05,47.05,10900.0,35.6227,35.6378,35.6,35.6,10900.0
2014-12-22 10:10:00,47.06,47.08,47.04,47.07,24500.0,35.6075,35.6227,35.5924,35.6151,24500.0
2014-12-22 10:15:00,47.07,47.1,47.05,47.05,27400.0,35.6151,35.6378,35.6,35.6,27400.0
2014-12-22 10:20:00,47.04,47.08,47.03,47.08,29600.0,35.5924,35.6227,35.5848,35.6227,29600.0
2014-12-22 10:25:00,47.07,47.07,47.05,47.05,13500.0,35.6151,35.6151,35.6,35.6,13500.0
2014-12-22 10:30:00,47.05,47.06,47.01,47.02,30400.0,35.6,35.6075,35.5697,35.5773,30400.0
2014-12-22 10:35:00,47.02,47.04,47.01,47.01,4500.0,35.5773,35.5924,35.5697,35.5697,4500.0
2014-12-22 10:40:00,47.01,47.03,47.0,47.03,13900.0,35.5697,35.5848,35.5621,35.5848,13900.0
2014-12-22 10:45:00,47.03,47.03,47.02,47.03,11900.0,35.5848,35.5848,35.5773,35.5848,11900.0
2014-12-22 10:50:00,47.03,47.06,47.03,47.05,290300.0,35.5848,35.6075,35.5848,35.6,290300.0
2014-12-22 10:55:00,47.05,47.06,47.03,47.06,14500.0,35.6,35.6075,35.5848,35.6075,14500.0
2014-12-22 11:00:00,47.05,47.05,47.03,47.03,33100.0,35.6,35.6,35.5848,35.5848,33100.0
2014-12-22 11:05:00,47.04,47.04,47.0,47.03,44600.0,35.5924,35.5924,35.5621,35.5848,44600.0
2014-12-22 11:10:00,47.03,47.05,47.03,47.05,59900.0,35.5848,35.6,35.5848,35.6,59900.0
2014-12-22 11:15:00,47.05,47.07,47.04,47.06,13600.0,35.6,35.6151,35.5924,35.6075,13600.0
2014-12-22 11:20:00,47.06,47.07,47.04,47.05,13100.0,35.6075,35.6151,35.5924,35.6,13100.0
2014-12-22 11:25:00,47.05,47.08,47.04,47.07,49800.0,35.6,35.6227,35.5924,35.6151,49800.0
2014-12-22 11:30:00,47.07,47.07,47.05,47.05,56700.0,35.6151,35.6151,35.6,35.6,56700.0
2014-12-22 11:35:00,47.05,47.06,47.03,47.03,25100.0,35.6,35.6075,35.5848,35.5848,25100.0
2014-12-22 11:40:00,47.03,47.03,46.99,47.01,42000.0,35.5848,35.5848,35.5546,35.5697,42000.0
2014-12-22 11:45:00,47.01,47.04,47.0,47.04,29700.0,35.5697,35.5924,35.5621,35.5924,29700.0
2014-12-22 11:50:00,47.05,47.06,47.03,47.04,19600.0,35.6,35.6075,35.5848,35.5924,19600.0
2014-12-22 11:55:00,47.04,47.04,47.03,47.04,13800.0,35.5924,35.5924,35.5848,35.5924,13800.0
2014-12-22 12:00:00,47.04,47.05,47.01,47.02,15500.0,35.5924,35.6,35.5697,35.5773,15500.0
2014-12-22 12:05:00,47.03,47.07,47.02,47.07,14200.0,35.5848,35.6151,35.5773,35.6151,14200.0
2014-12-22 12:10:00,47.06,47.07,47.05,47.06,14000.0,35.6075,35.6151,35.6,35.6075,14000.0
2014-12-22 12:15:00,47.06,47.07,47.04,47.06,6500.0,35.6075,35.6151,35.5924,35.6075,6500.0
2014-12-22 12:20:00,47.06,47.07,47.04,47.07,14100.0,35.6075,35.6151,35.5924,35.6151,14100.0
2014-12-22 12:25:00,47.06,47.07,47.06,47.06,7400.0,35.6075,35.6151,35.6075,35.6075,7400.0
2014-12-22 12:30:00,47.05,47.06,47.04,47.05,34200.0,35.6,35.6075,35.5924,35.6,34200.0
2014-12-22 12:35:00,47.05,47.05,47.04,47.05,6500.0,35.6,35.6,35.5924,35.6,6500.0
2014-12-22 12:40:00,47.04,47.05,47.04,47.05,8000.0,35.5924,35.6,35.5924,35.6,8000.0
2014-12-22 12:45:00,47.04,47.06,47.03,47.05,8200.0,35.5924,35.6075,35.5848,35.6,8200.0
2014-12-22 12:50:00,47.06,47.08,47.05,47.08,11000.0,35.6075,35.6227,35.6,35.6227,11000.0
2014-12-22 12:55:00,47.08,47.11,47.08,47.1,21400.0,35.6227,35.6454,35.6227,35.6378,21400.0
2014-12-22 13:00:00,47.1,47.11,47.09,47.11,51300.0,35.6378,35.6454,35.6302,35.6454,51300.0
2014-12-22 13:05:00,47.11,47.13,47.1,47.13,37600.0,35.6454,35.6605,35.6378,35.6605,37600.0
2014-12-22 13:10:00,47.13,47.16,47.12,47.16,52400.0,35.6605,35.6832,35.6529,35.6832,52400.0
2014-12-22 13:15:00,47.16,47.17,47.15,47.16,45600.0,35.6832,35.6908,35.6756,35.6832,45600.0
2014-12-22 13:20:00,47.16,47.16,47.15,47.16,44400.0,35.6832,35.6832,35.6756,35.6832,44400.0
2014-12-22 13:25:00,47.16,47.18,47.15,47.16,31800.0,35.6832,35.6983,35.6756,35.6832,31800.0
2014-12-22 13:30:00,47.16,47.16,47.12,47.13,24500.0,35.6832,35.6832,35.6529,35.6605,24500.0
2014-12-22 13:35:00,47.13,47.13,47.12,47.13,23300.0,35.6605,35.6605,35.6529,35.6605,23300.0
2014-12-22 13:40:00,47.13,47.14,47.12,47.14,24700.0,35.6605,35.6681,35.6529,35.6681,24700.0
2014-12-22 13:45:00,47.14,47.16,47.14,47.15,28900.0,35.6681,35.6832,35.6681,35.6756,28900.0
2014-12-22 13:50:00,47.16,47.17,47.16,47.16,46900.0,35.6832,35.6908,35.6832,35.6832,46900.0
2014-12-22 13:55:00,47.16,47.17,47.16,47.16,22100.0,35.6832,35.6908,35.6832,35.6832,22100.0
2014-12-22 14:00:00,47.16,47.17,47.15,47.17,39500.0,35.6832,35.6908,35.6756,35.6908,39500.0
2014-12-22 14:05:00,47.17,47.19,47.16,47.19,30100.0,35.6908,35.7059,35.6832,35.7059,30100.0
2014-12-22 14:10:00,47.19,47.19,47.15,47.16,20100.0,35.7059,35.7059,35.6756,35.6832,20100.0
2014-12-22 14:15:00,47.16,47.17,47.14,47.14,33300.0,35.6832,35.6908,35.6681,35.6681,33300.0
2014-12-22 14:20:00,47.14,47.15,47.12,47.12,8100.0,35.6681,35.6756,35.6529,35.6529,8100.0
2014-12-22 14:25:00,47.12,47.13,47.11,47.11,14200.0,35.6529,35.6605,35.6454,35.6454,14200.0
2014-12-22 14:30:00,47.12,47.12,47.09,47.1,13300.0,35.6529,35.6529,35.6302,35.6378,13300.0
2014-12-22 14:35:00,47.1,47.11,47.08,47.09,10400.0,35.6378,35.6454,35.6227,35.6302,10400.0
2014-12-22 14:40:00,47.09,47.1,47.08,47.09,33300.0,35.6302,35.6378,35.6227,35.6302,33300.0
2014-12-22 14:45:00,47.1,47.11,47.1,47.11,26400.0,35.6378,35.6454,35.6378,35.6454,26400.0
2014-12-22 14:50:00,47.11,47.12,47.1,47.1,24800.0,35.6454,35.6529,35.6378,35.6378,24800.0
2014-12-22 14:55:00,47.11,47.11,47.1,47.11,34400.0,35.6454,35.6454,35.6378,35.6454,34400.0
2014-12-22 15:00:00,47.11,47.14,47.11,47.14,7800.0,35.6454,35.6681,35.6454,35.6681,7800.0
2014-12-22 15:05:00,47.15,47.17,47.14,47.16,13400.0,35.6756,35.6908,35.6681,35.6832,13400.0
2014-12-22 15:10:00,47.17,47.17,47.16,47.16,7700.0,35.6908,35.6908,35.6832,35.6832,7700.0
2014-12-22 15:15:00,47.16,47.16,47.14,47.15,24600.0,35.6832,35.6832,35.6681,35.6756,24600.0
2014-12-22 15:20:00,47.15,47.18,47.15,47.18,19900.0,35.6756,35.6983,35.6756,35.6983,19900.0
2014-12-22 15:25:00,47.18,47.2,47.17,47.2,42900.0,35.6983,35.7135,35.6908,35.7135,42900.0
2014-12-22 15:30:00,47.19,47.2,47.18,47.19,26400.0,35.7059,35.7135,35.6983,35.7059,26400.0
2014-12-22 15:35:00,47.2,47.2,47.18,47.19,19500.0,35.7135,35.7135,35.6983,35.7059,19500.0
2014-12-22 15:40:00,47.19,47.22,47.18,47.22,15100.0,35.7059,35.7286,35.6983,35.7286,15100.0
2014-12-22 15:45:00,47.21,47.21,47.08,47.15,6105300.0,35.721,35.721,35.6227,35.6756,6105300.0
2014-12-22 15:50:00,47.14,47.14,47.09,47.11,155000.0,35.6681,35.6681,35.6302,35.6454,155000.0
2014-12-22 15:55:00,47.1,47.11,47.07,47.1,113800.0,35.6378,35.6454,35.6151,35.6378,113800.0
2014-12-23 09:30:00,46.79,46.95,46.73,46.73,39100.0,35.4032,35.5243,35.3578,35.3578,39100.0
2014-12-23 09:35:00,46.73,46.77,46.73,46.76,301500.0,35.3578,35.3881,35.3578,35.3805,301500.0
2014-12-23 09:40:00,46.76,46.77,46.71,46.71,29700.0,35.3805,35.3881,35.3427,35.3427,29700.0
2014-12-23 09:45:00,46.72,46.72,46.62,46.62,9800.0,35.3503,35.3503,35.2746,35.2746,9800.0
2014-12-23 09:50:00,46.63,46.64,46.61,46.63,15400.0,35.2822,35.2897,35.267,35.2822,15400.0
2014-12-23 09:55:00,46.64,46.66,46.61,46.62,74200.0,35.2897,35.3049,35.267,35.2746,74200.0
2014-12-23 10:00:00,46.62,46.63,46.6,46.61,98000.0,35.2746,35.2822,35.2595,35.267,98000.0
2014-12-23 10:05:00,46.62,46.62,46.57,46.58,76200.0,35.2746,35.2746,35.2368,35.2443,76200.0
2014-12-23 10:10:00,46.59,46.59,46.54,46.54,56800.0,35.2519,35.2519,35.2141,35.2141,56800.0
2014-12-23 10:15:00,46.55,46.57,46.52,46.57,25500.0,35.2216,35.2368,35.1989,35.2368,25500.0
2014-12-23 10:20:00,46.57,46.6,46.56,46.59,24200.0,35.2368,35.2595,35.2292,35.2519,24200.0
2014-12-23 10:25:00,46.59,46.62,46.59,46.61,34100.0,35.2519,35.2746,35.2519,35.267,34100.0
2014-12-23 10:30:00,46.62,46.62,46.56,46.6,26000.0,35.2746,35.2746,35.2292,35.2595,26000.0
2014-12-23 10:35:00,46.6,46.61,46.58,46.6,24200.0,35.2595,35.267,35.2443,35.2595,24200.0
2014-12-23 10:40:00,46.59,46.61,46.59,46.6,40400.0,35.2519,35.267,35.2519,35.2595,40400.0
2014-12-23 10:45:00,46.61,46.63,46.58,46.63,86000.0,35.267,35.2822,35.2443,35.2822,86000.0
2014-12-23 10:50:00,46.63,46.68,46.62,46.68,14100.0,35.2822,35.32,35.2746,35.32,14100.0
2014-12-23 10:55:00,46.68,46.69,46.66,46.69,6000.0,35.32,35.3276,35.3049,35.3276,6000.0
2014-12-23 11:00:00,46.7,46.71,46.69,46.71,15900.0,35.3351,35.3427,35.3276,35.3427,15900.0
2014-12-23 11:05:00,46.71,46.71,46.68,46.69,17800.0,35.3427,35.3427,35.32,35.3276,17800.0
2014-12-23 11:10:00,46.69,46.69,46.66,46.67,35500.0,35.3276,35.3276,35.3049,35.3124,35500.0
2014-12-23 11:15:00,46.67,46.69,46.65,46.69,50400.0,35.3124,35.3276,35.2973,35.3276,50400.0
2014-12-23 11:20:00,46.69,46.69,46.68,46.69,25600.0,35.3276,35.3276,35.32,35.3276,25600.0
2014-12-23 11:25:00,46.69,46.7,46.67,46.68,23700.0,35.3276,35.3351,35.3124,35.32,23700.0
2014-12-23 11:30:00,46.68,46.68,46.66,46.68,27300.0,35.32,35.32,35.3049,35.32,27300.0
2014-12-23 11:35:00,46.68,46.69,46.67,46.68,35800.0,35.32,35.3276,35.3124,35.32,35800.0
2014-12-23 11:40:00,46.69,46.7,46.66,46.69,132700.0,35.3276,35.3351,35.3049,35.3276,132700.0
2014-12-23 11:45:00,46.69,46.69,46.67,46.69,188300.0,35.3276,35.3276,35.3124,35.3276,188300.0
2014-12-23 11:50:00,46.68,46.68,46.67,46.68,8100.0,35.32,35.32,35.3124,35.32,8100.0
2014-12-23 11:55:00,46.67,46.68,46.66,46.66,15800.0,35.3124,35.32,35.3049,35.3049,15800.0
2014-12-23 12:00:00,46.67,46.67,46.65,46.66,93600.0,35.3124,35.3124,35.2973,35.3049,93600.0
2014-12-23 12:05:00,46.65,46.67,46.65,46.67,44700.0,35.2973,35.3124,35.2973,35.3124,44700.0
2014-12-23 12:10:00,46.67,46.67,46.66,46.66,7500.0,35.3124,35.3124,35.3049,35.3049,7500.0
2014-12-23 12:15:00,46.67,46.67,46.66,46.66,46200.0,35.3124,35.3124,35.3049,35.3049,46200.0
2014-12-23 12:20:00,46.66,46.69,46.66,46.69,41100.0,35.3049,35.3276,35.3049,35.3276,41100.0
2014-12-23 12:25:00,46.69,46.7,46.68,46.69,31700.0,35.3276,35.3351,35.32,35.3276,31700.0
2014-12-23 12:30:00,46.7,46.71,46.69,46.71,60000.0,35.3351,35.3427,35.3276,35.3427,60000.0
2014-12-23 12:35:00,46.71,46.72,46.7,46.72,24600.0,35.3427,35.3503,35.3351,35.3503,24600.0
2014-12-23 12:40:00,46.71,46.72,46.71,46.72,67800.0,35.3427,35.3503,35.3427,35.3503,67800.0
2014-12-23 12:45:00,46.71,46.72,46.71,46.72,23500.0,35.3427,35.3503,35.3427,35.3503,23500.0
2014-12-23 12:50:00,46.72,46.72,46.71,46.72,42800.0,35.3503,35.3503,35.3427,35.3503,42800.0
2014-12-23 12:55:00,46.71,46.72,46.69,46.69,70500.0,35.3427,35.3503,35.3276,35.3276,70500.0
2014-12-23 13:00:00,46.7,46.7,46.68,46.69,7900.0,35.3351,35.3351,35.32,35.3276,7900.0
2014-12-23 13:05:00,46.69,46.69,46.68,46.69,11400.0,35.3276,35.3276,35.32,35.3276,11400.0
2014-12-23 13:10:00,46.69,46.69,46.68,46.69,32700.0,35.3276,35.3276,35.32,35.3276,32700.0
2014-12-23 13:15:00,46.7,46.71,46.68,46.7,60600.0,35.3351,35.3427,35.32,35.3351,60600.0
2014-12-23 13:20:00,46.71,46.71,46.7,46.7,70700.0,35.3427,35.3427,35.3351,35.3351,70700.0
2014-12-23 13:25:00,46.7,46.7,46.68,46.68,4800.0,35.3351,35.3351,35.32,35.32,4800.0
2014-12-23 13:30:00,46.68,46.69,46.67,46.68,5500.0,35.32,35.3276,35.3124,35.32,5500.0
2014-12-23 13:35:00,46.67,46.68,46.66,46.67,20200.0,35.3124,35.32,35.3049,35.3124,20200.0
2014-12-23 13:40:00,46.68,46.68,46.67,46.67,6500.0,35.32,35.32,35.3124,35.3124,6500.0
2014-12-23 13:45:00,46.68,46.7,46.67,46.68,38500.0,35.32,35.3351,35.3124,35.32,38500.0
2014-12-23 13:50:00,46.68,46.69,46.67,46.68,66100.0,35.32,35.3276,35.3124,35.32,66100.0
2014-12-23 13:55:00,46.67,46.69,46.67,46.67,140100.0,35.3124,35.3276,35.3124,35.3124,140100.0
2014-12-23 14:00:00,46.68,46.68,46.66,46.67,17600.0,35.32,35.32,35.3049,35.3124,17600.0
2014-12-23 14:05:00,46.67,46.67,46.66,46.67,24100.0,35.3124,35.3124,35.3049,35.3124,24100.0
2014-12-23 14:10:00,46.66,46.67,46.66,46.66,7100.0,35.3049,35.3124,35.3049,35.3049,7100.0
2014-12-23 14:15:00,46.67,46.67,46.66,46.67,17000.0,35.3124,35.3124,35.3049,35.3124,17000.0
2014-12-23 14:20:00,46.67,46.67,46.66,46.66,27700.0,35.3124,35.3124,35.3049,35.3049,27700.0
2014-12-23 14:25:00,46.67,46.67,46.66,46.66,6800.0,35.3124,35.3124,35.3049,35.3049,6800.0
2014-12-23 14:30:00,46.66,46.67,46.66,46.67,35600.0,35.3049,35.3124,35.3049,35.3124,35600.0
2014-12-23 14:35:00,46.66,46.68,46.66,46.67,37000.0,35.3049,35.32,35.3049,35.3124,37000.0
2014-12-23 14:40:00,46.67,46.68,46.67,46.67,3700.0,35.3124,35.32,35.3124,35.3124,3700.0
2014-12-23 14:45:00,46.68,46.68,46.67,46.68,11800.0,35.32,35.32,35.3124,35.32,11800.0
2014-12-23 14:50:00,46.67,46.68,46.67,46.67,23900.0,35.3124,35.32,35.3124,35.3124,23900.0
2014-12-23 14:55:00,46.68,46.68,46.66,46.67,63600.0,35.32,35.32,35.3049,35.3124,63600.0
2014-12-23 15:00:00,46.67,46.68,46.67,46.68,21100.0,35.3124,35.32,35.3124,35.32,21100.0
2014-12-23 15:05:00,46.68,46.68,46.67,46.68,57300.0,35.32,35.32,35.3124,35.32,57300.0
2014-12-23 15:10:00,46.67,46.68,46.66,46.66,44500.0,35.3124,35.32,35.3049,35.3049,44500.0
2014-12-23 15:15:00,46.66,46.67,46.65,46.65,55800.0,35.3049,35.3124,35.2973,35.2973,55800.0
2014-12-23 15:20:00,46.66,46.66,46.63,46.64,95500.0,35.3049,35.3049,35.2822,35.2897,95500.0
2014-12-23 15:25:00,46.64,46.64,46.62,46.63,46700.0,35.2897,35.2897,35.2746,35.2822,46700.0
2014-12-23 15:30:00,46.63,46.63,46.57,46.6,89800.0,35.2822,35.2822,35.2368,35.2595,89800.0
2014-12-23 15:35:00,46.59,46.61,46.59,46.61,19800.0,35.2519,35.267,35.2519,35.267,19800.0
2014-12-23 15:40:00,46.61,46.61,46.6,46.6,19300.0,35.267,35.267,35.2595,35.2595,19300.0
2014-12-23 15:45:00,46.61,46.62,46.58,46.62,41700.0,35.267,35.2746,35.2443,35.2746,41700.0
2014-12-23 15:50:00,46.62,46.67,46.61,46.66,125200.0,35.2746,35.3124,35.267,35.3049,125200.0
2014-12-23 15:55:00,46.66,46.69,46.65,46.68,116600.0,35.3049,35.3276,35.2973,35.32,116600.0
2014-12-24 09:30:00,46.75,46.86,46.73,46.75,78400.0,35.373,35.4562,35.3578,35.373,78400.0
2014-12-24 09:35:00,46.76,46.77,46.72,46.72,11900.0,35.3805,35.3881,35.3503,35.3503,11900.0
2014-12-24 09:40:00,46.72,46.73,46.67,46.67,16500.0,35.3503,35.3578,35.3124,35.3124,16500.0
2014-12-24 09:45:00,46.67,46.68,46.64,46.66,26400.0,35.3124,35.32,35.2897,35.3049,26400.0
2014-12-24 09:50:00,46.65,46.71,46.65,46.7,15300.0,35.2973,35.3427,35.2973,35.3351,15300.0
2014-12-24 09:55:00,46.7,46.7,46.66,46.69,10600.0,35.3351,35.3351,35.3049,35.3276,10600.0
2014-12-24 10:00:00,46.69,46.7,46.68,46.69,28700.0,35.3276,35.3351,35.32,35.3276,28700.0
2014-12-24 10:05:00,46.7,46.7,46.69,46.7,18900.0,35.3351,35.3351,35.3276,35.3351,18900.0
2014-12-24 10:10:00,46.7,46.7,46.69,46.7,22400.0,35.3351,35.3351,35.3276,35.3351,22400.0
2014-12-24 10:15:00,46.7,46.7,46.69,46.7,9500.0,35.3351,35.3351,35.3276,35.3351,9500.0
2014-12-24 10:20:00,46.7,46.74,46.69,46.72,41200.0,35.3351,35.3654,35.3276,35.3503,41200.0
2014-12-24 10:25:00,46.72,46.73,46.72,46.72,14000.0,35.3503,35.3578,35.3503,35.3503,14000.0
2014-12-24 10:30:00,46.72,46.73,46.69,46.69,21500.0,35.3503,35.3578,35.3276,35.3276,21500.0
2014-12-24 10:35:00,46.7,46.71,46.69,46.71,56200.0,35.3351,35.3427,35.3276,35.3427,56200.0
2014-12-24 10:40:00,46.71,46.71,46.7,46.71,13000.0,35.3427,35.3427,35.3351,35.3427,13000.0
2014-12-24 10:45:00,46.71,46.71,46.69,46.7,77800.0,35.3427,35.3427,35.3276,35.3351,77800.0
2014-12-24 10:50:00,46.69,46.71,46.69,46.71,22900.0,35.3276,35.3427,35.3276,35.3427,22900.0
2014-12-24 10:55:00,46.7,46.71,46.7,46.7,32600.0,35.3351,35.3427,35.3351,35.3351,32600.0
2014-12-24 11:00:00,46.71,46.73,46.7,46.72,89500.0,35.3427,35.3578,35.3351,35.3503,89500.0
2014-12-24 11:05:00,46.72,46.73,46.72,46.73,12200.0,35.3503,35.3578,35.3503,35.3578,12200.0
2014-12-24 11:10:00,46.73,46.74,46.72,46.73,24600.0,35.3578,35.3654,35.3503,35.3578,24600.0
2014-12-24 11:15:00,46.74,46.74,46.73,46.74,19800.0,35.3654,35.3654,35.3578,35.3654,19800.0
2014-12-24 11:20:00,46.73,46.74,46.73,46.74,20900.0,35.3578,35.3654,35.3578,35.3654,20900.0
2014-12-24 11:25:00,46.73,46.76,46.73,46.76,79900.0,35.3578,35.3805,35.3578,35.3805,79900.0
2014-12-24 11:30:00,46.75,46.76,46.75,46.76,42300.0,35.373,35.3805,35.373,35.3805,42300.0
2014-12-24 11:35:00,46.75,46.76,46.75,46.76,7500.0,35.373,35.3805,35.373,35.3805,7500.0
2014-12-24 11:40:00,46.75,46.76,46.74,46.75,67500.0,35.373,35.3805,35.3654,35.373,67500.0
2014-12-24 11:45:00,46.75,46.75,46.74,46.75,10500.0,35.373,35.373,35.3654,35.373,10500.0
2014-12-24 11:50:00,46.75,46.76,46.73,46.73,33400.0,35.373,35.3805,35.3578,35.3578,33400.0
2014-12-24 11:55:00,46.73,46.75,46.72,46.73,56500.0,35.3578,35.373,35.3503,35.3578,56500.0
2014-12-24 12:00:00,46.73,46.74,46.73,46.73,10400.0,35.3578,35.3654,35.3578,35.3578,10400.0
2014-12-24 12:05:00,46.73,46.74,46.71,46.74,38700.0,35.3578,35.3654,35.3427,35.3654,38700.0
2014-12-24 12:10:00,46.74,46.74,46.72,46.73,45600.0,35.3654,35.3654,35.3503,35.3578,45600.0
2014-12-24 12:15:00,46.73,46.76,46.72,46.76,50800.0,35.3578,35.3805,35.3503,35.3805,50800.0
2014-12-24 12:20:00,46.76,46.77,46.75,46.77,18900.0,35.3805,35.3881,35.373,35.3881,18900.0
2014-12-24 12:25:00,46.77,46.78,46.76,46.78,15700.0,35.3881,35.3957,35.3805,35.3957,15700.0
2014-12-24 12:30:00,46.78,46.8,46.77,46.8,75700.0,35.3957,35.4108,35.3881,35.4108,75700.0
2014-12-24 12:35:00,46.79,46.8,46.79,46.8,46600.0,35.4032,35.4108,35.4032,35.4108,46600.0
2014-12-24 12:40:00,46.79,46.8,46.79,46.79,10000.0,35.4032,35.4108,35.4032,35.4032,10000.0
2014-12-24 12:45:00,46.79,46.8,46.79,46.8,18100.0,35.4032,35.4108,35.4032,35.4108,18100.0
2014-12-24 12:50:00,46.8,46.8,46.79,46.8,37500.0,35.4108,35.4108,35.4032,35.4108,37500.0
2014-12-24 12:55:00,46.8,46.83,46.8,46.82,50900.0,35.4108,35.4335,35.4108,35.4259,50900.0
2014-12-26 09:30:00,47.24,47.34,47.24,47.29,42500.0,35.7437,35.8194,35.7437,35.7815,42500.0
2014-12-26 09:35:00,47.26,47.29,47.26,47.28,7000.0,35.7589,35.7815,35.7589,35.774,7000.0
2014-12-26 09:40:00,47.27,47.28,47.26,47.28,15700.0,35.7664,35.774,35.7589,35.774,15700.0
2014-12-26 09:45:00,47.28,47.31,47.27,47.31,38400.0,35.774,35.7967,35.7664,35.7967,38400.0
2014-12-26 09:50:00,47.3,47.34,47.3,47.34,25400.0,35.7891,35.8194,35.7891,35.8194,25400.0
2014-12-26 09:55:00,47.34,47.39,47.33,47.39,28600.0,35.8194,35.8572,35.8118,35.8572,28600.0
2014-12-26 10:00:00,47.39,47.39,47.38,47.39,25600.0,35.8572,35.8572,35.8496,35.8572,25600.0
2014-12-26 10:05:00,47.38,47.39,47.38,47.38,6700.0,35.8496,35.8572,35.8496,35.8496,6700.0
2014-12-26 10:10:00,47.38,47.39,47.36,47.37,9700.0,35.8496,35.8572,35.8345,35.8421,9700.0
2014-12-26 10:15:00,47.37,47.37,47.35,47.36,7000.0,35.8421,35.8421,35.8269,35.8345,7000.0
2014-12-26 10:20:00,47.36,47.36,47.35,47.35,8700.0,35.8345,35.8345,35.8269,35.8269,8700.0
2014-12-26 10:25:00,47.35,47.36,47.34,47.34,12700.0,35.8269,35.8345,35.8194,35.8194,12700.0
2014-12-26 10:30:00,47.34,47.35,47.34,47.34,42400.0,35.8194,35.8269,35.8194,35.8194,42400.0
2014-12-26 10:35:00,47.34,47.35,47.34,47.34,4200.0,35.8194,35.8269,35.8194,35.8194,4200.0
2014-12-26 10:40:00,47.34,47.34,47.33,47.34,14900.0,35.8194,35.8194,35.8118,35.8194,14900.0
2014-12-26 10:45:00,47.35,47.35,47.34,47.35,10400.0,35.8269,35.8269,35.8194,35.8269,10400.0
2014-12-26 10:50:00,47.35,47.36,47.34,47.35,56000.0,35.8269,35.8345,35.8194,35.8269,56000.0
2014-12-26 10:55:00,47.34,47.35,47.33,47.34,16300.0,35.8194,35.8269,35.8118,35.8194,16300.0
2014-12-26 11:00:00,47.34,47.34,47.33,47.34,24900.0,35.8194,35.8194,35.8118,35.8194,24900.0
2014-12-26 11:05:00,47.34,47.34,47.33,47.34,28100.0,35.8194,35.8194,35.8118,35.8194,28100.0
2014-12-26 11:10:00,47.34,47.34,47.33,47.33,10100.0,35.8194,35.8194,35.8118,35.8118,10100.0
2014-12-26 11:15:00,47.33,47.34,47.33,47.34,18100.0,35.8118,35.8194,35.8118,35.8194,18100.0
2014-12-26 11:20:00,47.34,47.34,47.33,47.34,6900.0,35.8194,35.8194,35.8118,35.8194,6900.0
2014-12-26 11:25:00,47.34,47.34,47.33,47.34,5700.0,35.8194,35.8194,35.8118,35.8194,5700.0
2014-12-26 11:30:00,47.33,47.34,47.33,47.34,2300.0,35.8118,35.8194,35.8118,35.8194,2300.0
2014-12-26 11:35:00,47.33,47.34,47.32,47.32,7700.0,35.8118,35.8194,35.8042,35.8042,7700.0
2014-12-26 11:40:00,47.32,47.33,47.3,47.3,28400.0,35.8042,35.8118,35.7891,35.7891,28400.0
2014-12-26 11:45:00,47.3,47.31,47.3,47.3,10600.0,35.7891,35.7967,35.7891,35.7891,10600.0
2014-12-26 11:50:00,47.31,47.31,47.29,47.3,11900.0,35.7967,35.7967,35.7815,35.7891,11900.0
2014-12-26 11:55:00,47.3,47.3,47.29,47.3,10700.0,35.7891,35.7891,35.7815,35.7891,10700.0
2014-12-26 12:00:00,47.3,47.31,47.3,47.3,14700.0,35.7891,35.7967,35.7891,35.7891,14700.0
2014-12-26 12:05:00,47.3,47.31,47.3,47.31,11400.0,35.7891,35.7967,35.7891,35.7967,11400.0
2014-12-26 12:10:00,47.3,47.31,47.27,47.28,22500.0,35.7891,35.7967,35.7664,35.774,22500.0
2014-12-26 12:15:00,47.28,47.29,47.27,47.29,10300.0,35.774,35.7815,35.7664,35.7815,10300.0
2014-12-26 12:20:00,47.28,47.3,47.28,47.3,6700.0,35.774,35.7891,35.774,35.7891,6700.0
2014-12-26 12:25:00,47.3,47.3,47.29,47.3,12100.0,35.7891,35.7891,35.7815,35.7891,12100.0
2014-12-26 12:30:00,47.3,47.3,47.29,47.3,5800.0,35.7891,35.7891,35.7815,35.7891,5800.0
2014-12-26 12:35:00,47.3,47.31,47.29,47.29,27100.0,35.7891,35.7967,35.7815,35.7815,27100.0
2014-12-26 12:40:00,47.3,47.3,47.29,47.3,1400.0,35.7891,35.7891,35.7815,35.7891,1400.0
2014-12-26 12:45:00,47.3,47.31,47.29,47.3,5500.0,35.7891,35.7967,35.7815,35.7891,5500.0
2014-12-26 12:50:00,47.31,47.31,47.3,47.3,3400.0,35.7967,35.7967,35.7891,35.7891,3400.0
2014-12-26 12:55:00,47.31,47.32,47.3,47.32,64100.0,35.7967,35.8042,35.7891,35.8042,64100.0
2014-12-26 13:00:00,47.32,47.33,47.3,47.31,16300.0,35.8042,35.8118,35.7891,35.7967,16300.0
2014-12-26 13:05:00,47.3,47.31,47.28,47.28,9800.0,35.7891,35.7967,35.774,35.774,9800.0
2014-12-26 13:10:00,47.29,47.29,47.27,47.28,40000.0,35.7815,35.7815,35.7664,35.774,40000.0
2014-12-26 13:15:00,47.29,47.29,47.28,47.29,20200.0,35.7815,35.7815,35.774,35.7815,20200.0
2014-12-26 13:20:00,47.28,47.3,47.28,47.29,27400.0,35.774,35.7891,35.774,35.7815,27400.0
2014-12-26 13:25:00,47.29,47.29,47.27,47.27,37200.0,35.7815,35.7815,35.7664,35.7664,37200.0
2014-12-26 13:30:00,47.26,47.26,47.24,47.25,4900.0,35.7589,35.7589,35.7437,35.7513,4900.0
2014-12-26 13:35:00,47.25,47.25,47.21,47.22,33900.0,35.7513,35.7513,35.721,35.7286,33900.0
2014-12-26 13:40:00,47.22,47.23,47.21,47.22,12500.0,35.7286,35.7362,35.721,35.7286,12500.0
2014-12-26 13:45:00,47.21,47.23,47.21,47.23,33600.0,35.721,35.7362,35.721,35.7362,33600.0
2014-12-26 13:50:00,47.23,47.25,47.22,47.23,15900.0,35.7362,35.7513,35.7286,35.7362,15900.0
2014-12-26 13:55:00,47.24,47.24,47.21,47.22,16500.0,35.7437,35.7437,35.721,35.7286,16500.0
2014-12-26 14:00:00,47.22,47.23,47.21,47.23,11500.0,35.7286,35.7362,35.721,35.7362,11500.0
2014-12-26 14:05:00,47.23,47.23,47.22,47.22,89100.0,35.7362,35.7362,35.7286,35.7286,89100.0
2014-12-26 14:10:00,47.23,47.23,47.2,47.21,17700.0,35.7362,35.7362,35.7135,35.721,17700.0
2014-12-26 14:15:00,47.2,47.22,47.2,47.2,73100.0,35.7135,35.7286,35.7135,35.7135,73100.0
2014-12-26 14:20:00,47.21,47.21,47.2,47.21,14400.0,35.721,35.721,35.7135,35.721,14400.0
2014-12-26 14:25:00,47.2,47.21,47.2,47.21,7900.0,35.7135,35.721,35.7135,35.721,7900.0
2014-12-26 14:30:00,47.21,47.21,47.2,47.21,25000.0,35.721,35.721,35.7135,35.721,25000.0
2014-12-26 14:35:00,47.21,47.22,47.2,47.22,23400.0,35.721,35.7286,35.7135,35.7286,23400.0
2014-12-26 14:40:00,47.22,47.22,47.21,47.22,15200.0,35.7286,35.7286,35.721,35.7286,15200.0
2014-12-26 14:45:00,47.22,47.22,47.2,47.22,18100.0,35.7286,35.7286,35.7135,35.7286,18100.0
2014-12-26 14:50:00,47.22,47.23,47.22,47.22,10200.0,35.7286,35.7362,35.7286,35.7286,10200.0
2014-12-26 14:55:00,47.23,47.24,47.22,47.24,51500.0,35.7362,35.7437,35.7286,35.7437,51500.0
2014-12-26 15:00:00,47.23,47.24,47.22,47.22,23900.0,35.7362,35.7437,35.7286,35.7286,23900.0
2014-12-26 15:05:00,47.23,47.23,47.22,47.22,9200.0,35.7362,35.7362,35.7286,35.7286,9200.0
2014-12-26 15:10:00,47.22,47.23,47.22,47.23,3600.0,35.7286,35.7362,35.7286,35.7362,3600.0
2014-12-26 15:15:00,47.23,47.24,47.22,47.24,6400.0,35.7362,35.7437,35.7286,35.7437,6400.0
2014-12-26 15:20:00,47.23,47.23,47.22,47.23,7000.0,35.7362,35.7362,35.7286,35.7362,7000.0
2014-12-26 15:25:00,47.22,47.23,47.21,47.21,4600.0,35.7286,35.7362,35.721,35.721,4600.0
2014-12-26 15:30:00,47.21,47.22,47.19,47.2,12100.0,35.721,35.7286,35.7059,35.7135,12100.0
2014-12-26 15:35:00,47.19,47.2,47.19,47.19,19300.0,35.7059,35.7135,35.7059,35.7059,19300.0
2014-12-26 15:40:00,47.2,47.2,47.17,47.17,7100.0,35.7135,35.7135,35.6908,35.6908,7100.0
2014-12-26 15:45:00,47.17,47.18,47.16,47.17,8600.0,35.6908,35.6983,35.6832,35.6908,8600.0
2014-12-26 15:50:00,47.17,47.17,47.15,47.15,16600.0,35.6908,35.6908,35.6756,35.6756,16600.0
2014-12-26 15:55:00,47.16,47.18,47.15,47.18,60300.0,35.6832,35.6983,35.6756,35.6983,60300.0
2014-12-29 09:30:00,47.16,47.22,47.13,47.17,25800.0,35.6832,35.7286,35.6605,35.6908,25800.0
2014-12-29 09:35:00,47.14,47.19,47.14,47.18,21700.0,35.6681,35.7059,35.6681,35.6983,21700.0
2014-12-29 09:40:00,47.17,47.21,47.16,47.2,96700.0,35.6908,35.721,35.6832,35.7135,96700.0
2014-12-29 09:45:00,47.2,47.21,47.18,47.2,20200.0,35.7135,35.721,35.6983,35.7135,20200.0
2014-12-29 09:50:00,47.2,47.21,47.19,47.2,12900.0,35.7135,35.721,35.7059,35.7135,12900.0
2014-12-29 09:55:00,47.21,47.25,47.21,47.23,20300.0,35.721,35.7513,35.721,35.7362,20300.0
2014-12-29 10:00:00,47.23,47.23,47.2,47.21,52100.0,35.7362,35.7362,35.7135,35.721,52100.0
2014-12-29 10:05:00,47.21,47.24,47.21,47.23,16100.0,35.721,35.7437,35.721,35.7362,16100.0
2014-12-29 10:10:00,47.23,47.25,47.23,47.23,20800.0,35.7362,35.7513,35.7362,35.7362,20800.0
2014-12-29 10:15:00,47.23,47.25,47.22,47.22,91900.0,35.7362,35.7513,35.7286,35.7286,91900.0
2014-12-29 10:20:00,47.21,47.22,47.2,47.22,7900.0,35.721,35.7286,35.7135,35.7286,7900.0
2014-12-29 10:25:00,47.22,47.23,47.21,47.22,9200.0,35.7286,35.7362,35.721,35.7286,9200.0
2014-12-29 10:30:00,47.21,47.22,47.21,47.22,14300.0,35.721,35.7286,35.721,35.7286,14300.0
2014-12-29 10:35:00,47.22,47.23,47.2,47.2,12100.0,35.7286,35.7362,35.7135,35.7135,12100.0
2014-12-29 10:40:00,47.2,47.21,47.2,47.2,65200.0,35.7135,35.721,35.7135,35.7135,65200.0
2014-12-29 10:45:00,47.21,47.24,47.2,47.23,566300.0,35.721,35.7437,35.7135,35.7362,566300.0
2014-12-29 10:50:00,47.23,47.25,47.23,47.24,18700.0,35.7362,35.7513,35.7362,35.7437,18700.0
2014-12-29 10:55:00,47.25,47.25,47.24,47.25,6200.0,35.7513,35.7513,35.7437,35.7513,6200.0
2014-12-29 11:00:00,47.24,47.25,47.24,47.25,9100.0,35.7437,35.7513,35.7437,35.7513,9100.0
2014-12-29 11:05:00,47.25,47.27,47.24,47.27,10800.0,35.7513,35.7664,35.7437,35.7664,10800.0
2014-12-29 11:10:00,47.27,47.27,47.26,47.27,29700.0,35.7664,35.7664,35.7589,35.7664,29700.0
2014-12-29 11:15:00,47.26,47.27,47.24,47.25,10800.0,35.7589,35.7664,35.7437,35.7513,10800.0
2014-12-29 11:20:00,47.25,47.25,47.24,47.24,9000.0,35.7513,35.7513,35.7437,35.7437,9000.0
2014-12-29 11:25:00,47.25,47.25,47.24,47.25,14700.0,35.7513,35.7513,35.7437,35.7513,14700.0
2014-12-29 11:30:00,47.24,47.25,47.24,47.25,6000.0,35.7437,35.7513,35.7437,35.7513,6000.0
2014-12-29 11:35:00,47.25,47.26,47.24,47.24,11200.0,35.7513,35.7589,35.7437,35.7437,11200.0
2014-12-29 11:40:00,47.25,47.25,47.24,47.25,25400.0,35.7513,35.7513,35.7437,35.7513,25400.0
2014-12-29 11:45:00,47.25,47.25,47.24,47.25,6700.0,35.7513,35.7513,35.7437,35.7513,6700.0
2014-12-29 11:50:00,47.25,47.25,47.23,47.23,9700.0,35.7513,35.7513,35.7362,35.7362,9700.0
2014-12-29 11:55:00,47.24,47.24,47.22,47.22,29500.0,35.7437,35.7437,35.7286,35.7286,29500.0
2014-12-29 12:00:00,47.22,47.23,47.22,47.23,18300.0,35.7286,35.7362,35.7286,35.7362,18300.0
2014-12-29 12:05:00,47.22,47.23,47.2,47.2,36600.0,35.7286,35.7362,35.7135,35.7135,36600.0
2014-12-29 12:10:00,47.2,47.2,47.16,47.16,31000.0,35.7135,35.7135,35.6832,35.6832,31000.0
2014-12-29 12:15:00,47.16,47.17,47.15,47.16,57600.0,35.6832,35.6908,35.6756,35.6832,57600.0
2014-12-29 12:20:00,47.16,47.16,47.15,47.16,22200.0,35.6832,35.6832,35.6756,35.6832,22200.0
2014-12-29 12:25:00,47.16,47.16,47.14,47.14,24200.0,35.6832,35.6832,35.6681,35.6681,24200.0
2014-12-29 12:30:00,47.14,47.15,47.14,47.15,2700.0,35.6681,35.6756,35.6681,35.6756,2700.0
2014-12-29 12:35:00,47.14,47.15,47.14,47.15,48600.0,35.6681,35.6756,35.6681,35.6756,48600.0
2014-12-29 12:40:00,47.15,47.16,47.15,47.16,5700.0,35.6756,35.6832,35.6756,35.6832,5700.0
2014-12-29 12:45:00,47.15,47.16,47.14,47.15,14800.0,35.6756,35.6832,35.6681,35.6756,14800.0
2014-12-29 12:50:00,47.15,47.15,47.13,47.13,45900.0,35.6756,35.6756,35.6605,35.6605,45900.0
2014-12-29 12:55:00,47.13,47.14,47.12,47.13,27500.0,35.6605,35.6681,35.6529,35.6605,27500.0
2014-12-29 13:00:00,47.13,47.13,47.12,47.13,17000.0,35.6605,35.6605,35.6529,35.6605,17000.0
2014-12-29 13:05:00,47.13,47.14,47.12,47.13,32500.0,35.6605,35.6681,35.6529,35.6605,32500.0
2014-12-29 13:10:00,47.13,47.13,47.12,47.12,30700.0,35.6605,35.6605,35.6529,35.6529,30700.0
2014-12-29 13:15:00,47.13,47.15,47.12,47.15,10300.0,35.6605,35.6756,35.6529,35.6756,10300.0
2014-12-29 13:20:00,47.15,47.15,47.14,47.14,48000.0,35.6756,35.6756,35.6681,35.6681,48000.0
2014-12-29 13:25:00,47.14,47.14,47.12,47.13,25100.0,35.6681,35.6681,35.6529,35.6605,25100.0
2014-12-29 13:30:00,47.13,47.13,47.09,47.11,25900.0,35.6605,35.6605,35.6302,35.6454,25900.0
2014-12-29 13:35:00,47.11,47.11,47.08,47.09,6900.0,35.6454,35.6454,35.6227,35.6302,6900.0
2014-12-29 13:40:00,47.09,47.09,47.08,47.09,11000.0,35.6302,35.6302,35.6227,35.6302,11000.0
2014-12-29 13:45:00,47.08,47.09,47.07,47.08,19000.0,35.6227,35.6302,35.6151,35.6227,19000.0
2014-12-29 13:50:00,47.08,47.09,47.07,47.09,28300.0,35.6227,35.6302,35.6151,35.6302,28300.0
2014-12-29 13:55:00,47.09,47.09,47.08,47.09,8800.0,35.6302,35.6302,35.6227,35.6302,8800.0
2014-12-29 14:00:00,47.08,47.09,47.07,47.08,17800.0,35.6227,35.6302,35.6151,35.6227,17800.0
2014-12-29 14:05:00,47.08,47.1,47.08,47.08,20100.0,35.6227,35.6378,35.6227,35.6227,20100.0
2014-12-29 14:10:00,47.09,47.09,47.08,47.09,5000.0,35.6302,35.6302,35.6227,35.6302,5000.0
2014-12-29 14:15:00,47.08,47.1,47.06,47.07,70000.0,35.6227,35.6378,35.6075,35.6151,70000.0
2014-12-29 14:20:00,47.07,47.07,47.06,47.07,30700.0,35.6151,35.6151,35.6075,35.6151,30700.0
2014-12-29 14:25:00,47.07,47.07,47.06,47.07,4100.0,35.6151,35.6151,35.6075,35.6151,4100.0
2014-12-29 14:30:00,47.07,47.09,47.05,47.08,163000.0,35.6151,35.6302,35.6,35.6227,163000.0
2014-12-29 14:35:00,47.09,47.1,47.08,47.09,72100.0,35.6302,35.6378,35.6227,35.6302,72100.0
2014-12-29 14:40:00,47.09,47.1,47.09,47.1,9800.0,35.6302,35.6378,35.6302,35.6378,9800.0
2014-12-29 14:45:00,47.09,47.1,47.08,47.09,17400.0,35.6302,35.6378,35.6227,35.6302,17400.0
2014-12-29 14:50:00,47.09,47.09,47.08,47.08,38000.0,35.6302,35.6302,35.6227,35.6227,38000.0
2014-12-29 14:55:00,47.09,47.1,47.08,47.1,14400.0,35.6302,35.6378,35.6227,35.6378,14400.0
2014-12-29 15:00:00,47.09,47.1,47.08,47.1,43200.0,35.6302,35.6378,35.6227,35.6378,43200.0
2014-12-29 15:05:00,47.09,47.1,47.09,47.09,36900.0,35.6302,35.6378,35.6302,35.6302,36900.0
2014-12-29 15:10:00,47.09,47.1,47.09,47.1,1600.0,35.6302,35.6378,35.6302,35.6378,1600.0
2014-12-29 15:15:00,47.09,47.12,47.09,47.11,123500.0,35.6302,35.6529,35.6302,35.6454,123500.0
2014-12-29 15:20:00,47.11,47.12,47.1,47.1,8500.0,35.6454,35.6529,35.6378,35.6378,8500.0
2014-12-29 15:25:00,47.11,47.11,47.1,47.11,21400.0,35.6454,35.6454,35.6378,35.6454,21400.0
2014-12-29 15:30:00,47.11,47.12,47.09,47.09,30600.0,35.6454,35.6529,35.6302,35.6302,30600.0
2014-12-29 15:35:00,47.09,47.1,47.09,47.09,22100.0,35.6302,35.6378,35.6302,35.6302,22100.0
2014-12-29 15:40:00,47.1,47.1,47.07,47.07,26500.0,35.6378,35.6378,35.6151,35.6151,26500.0
2014-12-29 15:45:00,47.07,47.08,47.05,47.05,32000.0,35.6151,35.6227,35.6,35.6,32000.0
2014-12-29 15:50:00,47.05,47.06,47.03,47.04,44200.0,35.6,35.6075,35.5848,35.5924,44200.0
2014-12-29 15:55:00,47.03,47.03,46.98,47.0,117100.0,35.5848,35.5848,35.547,35.5621,117100.0
2014-12-30 09:30:00,47.04,47.04,46.91,46.98,126800.0,35.5924,35.5924,35.494,35.547,126800.0
2014-12-30 09:35:00,46.96,46.97,46.94,46.95,25300.0,35.5319,35.5394,35.5167,35.5243,25300.0
2014-12-30 09:40:00,46.95,46.97,46.94,46.96,29700.0,35.5243,35.5394,35.5167,35.5319,29700.0
2014-12-30 09:45:00,46.97,46.97,46.95,46.97,18700.0,35.5394,35.5394,35.5243,35.5394,18700.0
2014-12-30 09:50:00,46.97,47.0,46.96,46.99,41300.0,35.5394,35.5621,35.5319,35.5546,41300.0
2014-12-30 09:55:00,46.98,46.99,46.95,46.97,59600.0,35.547,35.5546,35.5243,35.5394,59600.0
2014-12-30 10:00:00,46.96,46.99,46.93,46.94,28400.0,35.5319,35.5546,35.5092,35.5167,28400.0
2014-12-30 10:05:00,46.93,46.95,46.92,46.94,40700.0,35.5092,35.5243,35.5016,35.5167,40700.0
2014-12-30 10:10:00,46.95,46.97,46.94,46.96,22600.0,35.5243,35.5394,35.5167,35.5319,22600.0
2014-12-30 10:15:00,46.97,46.99,46.97,46.98,13800.0,35.5394,35.5546,35.5394,35.547,13800.0
2014-12-30 10:20:00,46.98,46.99,46.97,46.98,8200.0,35.547,35.5546,35.5394,35.547,8200.0
2014-12-30 10:25:00,46.99,47.0,46.98,46.98,21800.0,35.5546,35.5621,35.547,35.547,21800.0
2014-12-30 10:30:00,46.99,47.0,46.98,47.0,14900.0,35.5546,35.5621,35.547,35.5621,14900.0
2014-12-30 10:35:00,47.0,47.01,46.99,47.01,10200.0,35.5621,35.5697,35.5546,35.5697,10200.0
2014-12-30 10:40:00,47.01,47.03,47.0,47.02,8500.0,35.5697,35.5848,35.5621,35.5773,8500.0
2014-12-30 10:45:00,47.02,47.03,47.02,47.03,6700.0,35.5773,35.5848,35.5773,35.5848,6700.0
2014-12-30 10:50:00,47.03,47.04,47.02,47.03,8100.0,35.5848,35.5924,35.5773,35.5848,8100.0
2014-12-30 10:55:00,47.03,47.05,47.02,47.04,30600.0,35.5848,35.6,35.5773,35.5924,30600.0
2014-12-30 11:00:00,47.04,47.07,47.03,47.05,94600.0,35.5924,35.6151,35.5848,35.6,94600.0
2014-12-30 11:05:00,47.06,47.06,47.03,47.04,10200.0,35.6075,35.6075,35.5848,35.5924,10200.0
2014-12-30 11:10:00,47.03,47.05,47.02,47.04,14100.0,35.5848,35.6,35.5773,35.5924,14100.0
2014-12-30 11:15:00,47.05,47.08,47.04,47.07,15600.0,35.6,35.6227,35.5924,35.6151,15600.0
2014-12-30 11:20:00,47.08,47.1,47.07,47.09,11800.0,35.6227,35.6378,35.6151,35.6302,11800.0
2014-12-30 11:25:00,47.09,47.12,47.08,47.1,90100.0,35.6302,35.6529,35.6227,35.6378,90100.0
2014-12-30 11:30:00,47.1,47.1,47.05,47.05,47800.0,35.6378,35.6378,35.6,35.6,47800.0
2014-12-30 11:35:00,47.05,47.08,47.04,47.06,33400.0,35.6,35.6227,35.5924,35.6075,33400.0
2014-12-30 11:40:00,47.06,47.07,47.05,47.06,16100.0,35.6075,35.6151,35.6,35.6075,16100.0
2014-12-30 11:45:00,47.05,47.08,47.05,47.07,17800.0,35.6,35.6227,35.6,35.6151,17800.0
2014-12-30 11:50:00,47.07,47.08,47.07,47.07,39300.0,35.6151,35.6227,35.6151,35.6151,39300.0
2014-12-30 11:55:00,47.08,47.08,47.06,47.07,15800.0,35.6227,35.6227,35.6075,35.6151,15800.0
2014-12-30 12:00:00,47.07,47.09,47.06,47.09,101200.0,35.6151,35.6302,35.6075,35.6302,101200.0
2014-12-30 12:05:00,47.09,47.09,47.08,47.08,17200.0,35.6302,35.6302,35.6227,35.6227,17200.0
2014-12-30 12:10:00,47.09,47.09,47.08,47.09,14800.0,35.6302,35.6302,35.6227,35.6302,14800.0
2014-12-30 12:15:00,47.09,47.1,47.08,47.09,20300.0,35.6302,35.6378,35.6227,35.6302,20300.0
2014-12-30 12:20:00,47.09,47.1,47.08,47.08,14700.0,35.6302,35.6378,35.6227,35.6227,14700.0
2014-12-30 12:25:00,47.08,47.1,47.08,47.09,11600.0,35.6227,35.6378,35.6227,35.6302,11600.0
2014-12-30 12:30:00,47.08,47.09,47.08,47.09,9600.0,35.6227,35.6302,35.6227,35.6302,9600.0
2014-12-30 12:35:00,47.08,47.09,47.07,47.08,33200.0,35.6227,35.6302,35.6151,35.6227,33200.0
2014-12-30 12:40:00,47.09,47.09,47.07,47.07,5300.0,35.6302,35.6302,35.6151,35.6151,5300.0
2014-12-30 12:45:00,47.07,47.11,47.06,47.11,11000.0,35.6151,35.6454,35.6075,35.6454,11000.0
2014-12-30 12:50:00,47.11,47.14,47.11,47.13,7200.0,35.6454,35.6681,35.6454,35.6605,7200.0
2014-12-30 12:55:00,47.13,47.14,47.12,47.12,11800.0,35.6605,35.6681,35.6529,35.6529,11800.0
2014-12-30 13:00:00,47.12,47.12,47.11,47.11,7200.0,35.6529,35.6529,35.6454,35.6454,7200.0
2014-12-30 13:05:00,47.1,47.11,47.09,47.09,72000.0,35.6378,35.6454,35.6302,35.6302,72000.0
2014-12-30 13:10:00,47.09,47.1,47.09,47.1,16300.0,35.6302,35.6378,35.6302,35.6378,16300.0
2014-12-30 13:15:00,47.09,47.1,47.09,47.09,9300.0,35.6302,35.6378,35.6302,35.6302,9300.0
2014-12-30 13:20:00,47.09,47.1,47.09,47.09,7800.0,35.6302,35.6378,35.6302,35.6302,7800.0
2014-12-30 13:25:00,47.09,47.1,47.08,47.08,11700.0,35.6302,35.6378,35.6227,35.6227,11700.0
2014-12-30 13:30:00,47.08,47.09,47.08,47.08,44400.0,35.6227,35.6302,35.6227,35.6227,44400.0
2014-12-30 13:35:00,47.09,47.09,47.06,47.07,21600.0,35.6302,35.6302,35.6075,35.6151,21600.0
2014-12-30 13:40:00,47.06,47.06,47.01,47.02,24800.0,35.6075,35.6075,35.5697,35.5773,24800.0
2014-12-30 13:45:00,47.03,47.03,47.02,47.02,13700.0,35.5848,35.5848,35.5773,35.5773,13700.0
2014-12-30 13:50:00,47.03,47.03,47.02,47.03,18400.0,35.5848,35.5848,35.5773,35.5848,18400.0
2014-12-30 13:55:00,47.03,47.04,47.01,47.02,19800.0,35.5848,35.5924,35.5697,35.5773,19800.0
2014-12-30 14:00:00,47.01,47.03,47.0,47.0,27800.0,35.5697,35.5848,35.5621,35.5621,27800.0
2014-12-30 14:05:00,47.01,47.01,47.0,47.0,11100.0,35.5697,35.5697,35.5621,35.5621,11100.0
2014-12-30 14:10:00,47.01,47.01,47.0,47.01,18000.0,35.5697,35.5697,35.5621,35.5697,18000.0
2014-12-30 14:15:00,47.0,47.01,46.98,46.98,9700.0,35.5621,35.5697,35.547,35.547,9700.0
2014-12-30 14:20:00,46.98,46.99,46.98,46.98,17000.0,35.547,35.5546,35.547,35.547,17000.0
2014-12-30 14:25:00,46.99,46.99,46.98,46.99,21100.0,35.5546,35.5546,35.547,35.5546,21100.0
2014-12-30 14:30:00,46.99,47.0,46.98,47.0,23200.0,35.5546,35.5621,35.547,35.5621,23200.0
2014-12-30 14:35:00,47.0,47.0,46.99,46.99,12500.0,35.5621,35.5621,35.5546,35.5546,12500.0
2014-12-30 14:40:00,47.0,47.0,46.99,47.0,26500.0,35.5621,35.5621,35.5546,35.5621,26500.0
2014-12-30 14:45:00,47.0,47.01,46.99,47.01,24400.0,35.5621,35.5697,35.5546,35.5697,24400.0
2014-12-30 14:50:00,47.01,47.01,46.99,46.99,15400.0,35.5697,35.5697,35.5546,35.5546,15400.0
2014-12-30 14:55:00,47.0,47.01,46.99,46.99,28000.0,35.5621,35.5697,35.5546,35.5546,28000.0
2014-12-30 15:00:00,47.0,47.02,47.0,47.01,12000.0,35.5621,35.5773,35.5621,35.5697,12000.0
2014-12-30 15:05:00,47.02,47.04,47.02,47.03,31400.0,35.5773,35.5924,35.5773,35.5848,31400.0
2014-12-30 15:10:00,47.04,47.05,47.03,47.04,17300.0,35.5924,35.6,35.5848,35.5924,17300.0
2014-12-30 15:15:00,47.05,47.05,47.04,47.05,18600.0,35.6,35.6,35.5924,35.6,18600.0
2014-12-30 15:20:00,47.04,47.05,47.04,47.04,10400.0,35.5924,35.6,35.5924,35.5924,10400.0
2014-12-30 15:25:00,47.04,47.06,47.04,47.05,68800.0,35.5924,35.6075,35.5924,35.6,68800.0
2014-12-30 15:30:00,47.05,47.08,47.05,47.08,20600.0,35.6,35.6227,35.6,35.6227,20600.0
2014-12-30 15:35:00,47.08,47.09,47.07,47.08,29300.0,35.6227,35.6302,35.6151,35.6227,29300.0
2014-12-30 15:40:00,47.09,47.09,47.07,47.09,15400.0,35.6302,35.6302,35.6151,35.6302,15400.0
2014-12-30 15:45:00,47.08,47.09,47.07,47.07,20600.0,35.6227,35.6302,35.6151,35.6151,20600.0
2014-12-30 15:50:00,47.07,47.07,47.03,47.04,37000.0,35.6151,35.6151,35.5848,35.5924,37000.0
2014-12-30 15:55:00,47.05,47.06,47.02,47.05,65200.0,35.6,35.6075,35.5773,35.6,65200.0
2014-12-31 09:30:00,47.24,47.26,47.18,47.22,52700.0,35.7437,35.7589,35.6983,35.7286,52700.0
2014-12-31 09:35:00,47.22,47.23,47.16,47.16,52900.0,35.7286,35.7362,35.6832,35.6832,52900.0
2014-12-31 09:40:00,47.17,47.17,47.09,47.13,39500.0,35.6908,35.6908,35.6302,35.6605,39500.0
2014-12-31 09:45:00,47.12,47.12,47.08,47.1,7000.0,35.6529,35.6529,35.6227,35.6378,7000.0
2014-12-31 09:50:00,47.09,47.12,47.09,47.12,5300.0,35.6302,35.6529,35.6302,35.6529,5300.0
2014-12-31 09:55:00,47.13,47.18,47.13,47.17,8300.0,35.6605,35.6983,35.6605,35.6908,8300.0
2014-12-31 10:00:00,47.18,47.23,47.17,47.23,13300.0,35.6983,35.7362,35.6908,35.7362,13300.0
2014-12-31 10:05:00,47.23,47.28,47.19,47.26,108400.0,35.7362,35.774,35.7059,35.7589,108400.0
2014-12-31 10:10:00,47.27,47.29,47.26,47.28,7900.0,35.7664,35.7815,35.7589,35.774,7900.0
2014-12-31 10:15:00,47.29,47.3,47.26,47.29,6400.0,35.7815,35.7891,35.7589,35.7815,6400.0
2014-12-31 10:20:00,47.29,47.31,47.29,47.29,15700.0,35.7815,35.7967,35.7815,35.7815,15700.0
2014-12-31 10:25:00,47.29,47.3,47.28,47.28,15500.0,35.7815,35.7891,35.774,35.774,15500.0
2014-12-31 10:30:00,47.29,47.32,47.27,47.29,73300.0,35.7815,35.8042,35.7664,35.7815,73300.0
2014-12-31 10:35:00,47.3,47.31,47.29,47.3,4800.0,35.7891,35.7967,35.7815,35.7891,4800.0
2014-12-31 10:40:00,47.31,47.31,47.25,47.26,18200.0,35.7967,35.7967,35.7513,35.7589,18200.0
2014-12-31 10:45:00,47.25,47.26,47.25,47.25,5800.0,35.7513,35.7589,35.7513,35.7513,5800.0
2014-12-31 10:50:00,47.26,47.28,47.25,47.28,15100.0,35.7589,35.774,35.7513,35.774,15100.0
2014-12-31 10:55:00,47.28,47.28,47.23,47.24,6400.0,35.774,35.774,35.7362,35.7437,6400.0
2014-12-31 11:00:00,47.23,47.25,47.23,47.23,7400.0,35.7362,35.7513,35.7362,35.7362,7400.0
2014-12-31 11:05:00,47.23,47.24,47.21,47.23,10600.0,35.7362,35.7437,35.721,35.7362,10600.0
2014-12-31 11:10:00,47.23,47.25,47.23,47.24,15100.0,35.7362,35.7513,35.7362,35.7437,15100.0
2014-12-31 11:15:00,47.24,47.24,47.23,47.23,2700.0,35.7437,35.7437,35.7362,35.7362,2700.0
2014-12-31 11:20:00,47.23,47.25,47.22,47.22,16400.0,35.7362,35.7513,35.7286,35.7286,16400.0
2014-12-31 11:25:00,47.22,47.22,47.19,47.19,48900.0,35.7286,35.7286,35.7059,35.7059,48900.0
2014-12-31 11:30:00,47.19,47.23,47.18,47.23,16800.0,35.7059,35.7362,35.6983,35.7362,16800.0
2014-12-31 11:35:00,47.22,47.22,47.2,47.21,7800.0,35.7286,35.7286,35.7135,35.721,7800.0
2014-12-31 11:40:00,47.22,47.23,47.21,47.23,8200.0,35.7286,35.7362,35.721,35.7362,8200.0
2014-12-31 11:45:00,47.22,47.23,47.21,47.22,20200.0,35.7286,35.7362,35.721,35.7286,20200.0
2014-12-31 11:50:00,47.21,47.22,47.2,47.22,7100.0,35.721,35.7286,35.7135,35.7286,7100.0
2014-12-31 11:55:00,47.22,47.24,47.21,47.21,9700.0,35.7286,35.7437,35.721,35.721,9700.0
2014-12-31 12:00:00,47.21,47.21,47.16,47.16,16600.0,35.721,35.721,35.6832,35.6832,16600.0
2014-12-31 12:05:00,47.16,47.19,47.15,47.18,17900.0,35.6832,35.7059,35.6756,35.6983,17900.0
2014-12-31 12:10:00,47.18,47.19,47.16,47.17,11600.0,35.6983,35.7059,35.6832,35.6908,11600.0
2014-12-31 12:15:00,47.18,47.21,47.18,47.19,7800.0,35.6983,35.721,35.6983,35.7059,7800.0
2014-12-31 12:20:00,47.19,47.19,47.12,47.15,24600.0,35.7059,35.7059,35.6529,35.6756,24600.0
2014-12-31 12:25:00,47.16,47.16,47.06,47.11,26600.0,35.6832,35.6832,35.6075,35.6454,26600.0
2014-12-31 12:30:00,47.1,47.14,47.08,47.09,12500.0,35.6378,35.6681,35.6227,35.6302,12500.0
2014-12-31 12:35:00,47.08,47.12,47.08,47.09,7500.0,35.6227,35.6529,35.6227,35.6302,7500.0
2014-12-31 12:40:00,47.08,47.1,47.07,47.09,136500.0,35.6227,35.6378,35.6151,35.6302,136500.0
2014-12-31 12:45:00,47.09,47.1,47.07,47.09,5400.0,35.6302,35.6378,35.6151,35.6302,5400.0
2014-12-31 12:50:00,47.09,47.13,47.07,47.12,13100.0,35.6302,35.6605,35.6151,35.6529,13100.0
2014-12-31 12:55:00,47.13,47.13,47.09,47.11,23200.0,35.6605,35.6605,35.6302,35.6454,23200.0
2014-12-31 13:00:00,47.1,47.19,47.1,47.19,16500.0,35.6378,35.7059,35.6378,35.7059,16500.0
2014-12-31 13:05:00,47.19,47.19,47.16,47.17,8600.0,35.7059,35.7059,35.6832,35.6908,8600.0
2014-12-31 13:10:00,47.17,47.18,47.15,47.16,12800.0,35.6908,35.6983,35.6756,35.6832,12800.0
2014-12-31 13:15:00,47.16,47.17,47.14,47.14,13000.0,35.6832,35.6908,35.6681,35.6681,13000.0
2014-12-31 13:20:00,47.14,47.16,47.14,47.15,22000.0,35.6681,35.6832,35.6681,35.6756,22000.0
2014-12-31 13:25:00,47.16,47.19,47.14,47.19,18500.0,35.6832,35.7059,35.6681,35.7059,18500.0
2014-12-31 13:30:00,47.19,47.2,47.16,47.18,24600.0,35.7059,35.7135,35.6832,35.6983,24600.0
2014-12-31 13:35:00,47.19,47.21,47.18,47.19,5600.0,35.7059,35.721,35.6983,35.7059,5600.0
2014-12-31 13:40:00,47.2,47.25,47.19,47.25,27100.0,35.7135,35.7513,35.7059,35.7513,27100.0
2014-12-31 13:45:00,47.25,47.25,47.22,47.22,7400.0,35.7513,35.7513,35.7286,35.7286,7400.0
2014-12-31 13:50:00,47.22,47.22,47.2,47.21,11800.0,35.7286,35.7286,35.7135,35.721,11800.0
2014-12-31 13:55:00,47.2,47.2,47.16,47.18,24600.0,35.7135,35.7135,35.6832,35.6983,24600.0
2014-12-31 14:00:00,47.19,47.2,47.18,47.18,4500.0,35.7059,35.7135,35.6983,35.6983,4500.0
2014-12-31 14:05:00,47.19,47.19,47.13,47.17,11500.0,35.7059,35.7059,35.6605,35.6908,11500.0
2014-12-31 14:10:00,47.17,47.17,47.13,47.13,4100.0,35.6908,35.6908,35.6605,35.6605,4100.0
2014-12-31 14:15:00,47.13,47.13,47.07,47.12,36700.0,35.6605,35.6605,35.6151,35.6529,36700.0
2014-12-31 14:20:00,47.11,47.12,47.07,47.12,4200.0,35.6454,35.6529,35.6151,35.6529,4200.0
2014-12-31 14:25:00,47.12,47.15,47.11,47.14,13100.0,35.6529,35.6756,35.6454,35.6681,13100.0
2014-12-31 14:30:00,47.14,47.18,47.14,47.17,3800.0,35.6681,35.6983,35.6681,35.6908,3800.0
2014-12-31 14:35:00,47.16,47.16,47.1,47.1,9200.0,35.6832,35.6832,35.6378,35.6378,9200.0
2014-12-31 14:40:00,47.1,47.13,47.08,47.13,16300.0,35.6378,35.6605,35.6227,35.6605,16300.0
2014-12-31 14:45:00,47.13,47.15,47.11,47.13,9600.0,35.6605,35.6756,35.6454,35.6605,9600.0
2014-12-31 14:50:00,47.14,47.16,47.13,47.13,12800.0,35.6681,35.6832,35.6605,35.6605,12800.0
2014-12-31 14:55:00,47.13,47.15,47.12,47.14,8100.0,35.6605,35.6756,35.6529,35.6681,8100.0
2014-12-31 15:00:00,47.14,47.14,47.07,47.11,10700.0,35.6681,35.6681,35.6151,35.6454,10700.0
2014-12-31 15:05:00,47.11,47.12,47.08,47.11,15200.0,35.6454,35.6529,35.6227,35.6454,15200.0
2014-12-31 15:10:00,47.11,47.17,47.1,47.17,19800.0,35.6454,35.6908,35.6378,35.6908,19800.0
2014-12-31 15:15:00,47.17,47.21,47.16,47.21,25200.0,35.6908,35.721,35.6832,35.721,25200.0
2014-12-31 15:20:00,47.2,47.22,47.18,47.21,9200.0,35.7135,35.7286,35.6983,35.721,9200.0
2014-12-31 15:25:00,47.22,47.22,47.18,47.18,12200.0,35.7286,35.7286,35.6983,35.6983,12200.0
2014-12-31 15:30:00,47.17,47.19,47.13,47.15,11900.0,35.6908,35.7059,35.6605,35.6756,11900.0
2014-12-31 15:35:00,47.15,47.18,47.15,47.15,19300.0,35.6756,35.6983,35.6756,35.6756,19300.0
2014-12-31 15:40:00,47.13,47.13,47.1,47.1,5900.0,35.6605,35.6605,35.6378,35.6378,5900.0
2014-12-31 15:45:00,47.09,47.09,47.05,47.05,21000.0,35.6302,35.6302,35.6,35.6,21000.0
2014-12-31 15:50:00,47.05,47.06,47.01,47.05,47800.0,35.6,35.6075,35.5697,35.6,47800.0
2014-12-31 15:55:00,47.05,47.11,47.02,47.04,120200.0,35.6,35.6454,35.5773,35.5924,120200.0
2015-01-02 09:30:00,46.96,47.0,46.79,46.87,111900.0,35.5319,35.5621,35.4032,35.4638,111900.0
2015-01-02 09:35:00,46.85,46.95,46.85,46.94,86400.0,35.4486,35.5243,35.4486,35.5167,86400.0
2015-01-02 09:40:00,46.95,46.96,46.92,46.92,12800.0,35.5243,35.5319,35.5016,35.5016,12800.0
2015-01-02 09:45:00,46.93,46.93,46.81,46.81,13500.0,35.5092,35.5092,35.4184,35.4184,13500.0
2015-01-02 09:50:00,46.81,46.83,46.76,46.77,22700.0,35.4184,35.4335,35.3805,35.3881,22700.0
2015-01-02 09:55:00,46.76,46.77,46.75,46.75,20700.0,35.3805,35.3881,35.373,35.373,20700.0
2015-01-02 10:00:00,46.73,46.77,46.67,46.73,65300.0,35.3578,35.3881,35.3124,35.3578,65300.0
2015-01-02 10:05:00,46.72,46.72,46.69,46.71,28800.0,35.3503,35.3503,35.3276,35.3427,28800.0
2015-01-02 10:10:00,46.73,46.8,46.72,46.79,23600.0,35.3578,35.4108,35.3503,35.4032,23600.0
2015-01-02 10:15:00,46.78,46.78,46.7,46.73,15900.0,35.3957,35.3957,35.3351,35.3578,15900.0
2015-01-02 10:20:00,46.72,46.73,46.71,46.73,12300.0,35.3503,35.3578,35.3427,35.3578,12300.0
2015-01-02 10:25:00,46.74,46.74,46.7,46.73,27800.0,35.3654,35.3654,35.3351,35.3578,27800.0
2015-01-02 10:30:00,46.72,46.74,46.68,46.69,12800.0,35.3503,35.3654,35.32,35.3276,12800.0
2015-01-02 10:35:00,46.69,46.7,46.6,46.6,37500.0,35.3276,35.3351,35.2595,35.2595,37500.0
2015-01-02 10:40:00,46.61,46.64,46.57,46.59,22700.0,35.267,35.2897,35.2368,35.2519,22700.0
2015-01-02 10:45:00,46.59,46.66,46.59,46.66,17800.0,35.2519,35.3049,35.2519,35.3049,17800.0
2015-01-02 10:50:00,46.65,46.66,46.63,46.65,14600.0,35.2973,35.3049,35.2822,35.2973,14600.0
2015-01-02 10:55:00,46.66,46.69,46.65,46.67,18400.0,35.3049,35.3276,35.2973,35.3124,18400.0
2015-01-02 11:00:00,46.68,46.68,46.63,46.64,29600.0,35.32,35.32,35.2822,35.2897,29600.0
2015-01-02 11:05:00,46.64,46.65,46.61,46.63,11600.0,35.2897,35.2973,35.267,35.2822,11600.0
2015-01-02 11:10:00,46.61,46.61,46.54,46.56,16100.0,35.267,35.267,35.2141,35.2292,16100.0
2015-01-02 11:15:00,46.58,46.6,46.55,46.55,11800.0,35.2443,35.2595,35.2216,35.2216,11800.0
2015-01-02 11:20:00,46.55,46.58,46.54,46.57,22700.0,35.2216,35.2443,35.2141,35.2368,22700.0
2015-01-02 11:25:00,46.57,46.62,46.57,46.59,24000.0,35.2368,35.2746,35.2368,35.2519,24000.0
2015-01-02 11:30:00,46.59,46.63,46.59,46.6,32000.0,35.2519,35.2822,35.2519,35.2595,32000.0
2015-01-02 11:35:00,46.61,46.61,46.55,46.55,29500.0,35.267,35.267,35.2216,35.2216,29500.0
2015-01-02 11:40:00,46.56,46.57,46.5,46.51,42800.0,35.2292,35.2368,35.1838,35.1914,42800.0
2015-01-02 11:45:00,46.5,46.52,46.5,46.52,8100.0,35.1838,35.1989,35.1838,35.1989,8100.0
2015-01-02 11:50:00,46.52,46.52,46.47,46.52,14600.0,35.1989,35.1989,35.1611,35.1989,14600.0
2015-01-02 11:55:00,46.51,46.52,46.5,46.52,5500.0,35.1914,35.1989,35.1838,35.1989,5500.0
2015-01-02 12:00:00,46.52,46.56,46.5,46.56,15700.0,35.1989,35.2292,35.1838,35.2292,15700.0
2015-01-02 12:05:00,46.55,46.59,46.55,46.58,5200.0,35.2216,35.2519,35.2216,35.2443,5200.0
2015-01-02 12:10:00,46.58,46.59,46.55,46.56,5300.0,35.2443,35.2519,35.2216,35.2292,5300.0
2015-01-02 12:15:00,46.55,46.55,46.51,46.52,11300.0,35.2216,35.2216,35.1914,35.1989,11300.0
2015-01-02 12:20:00,46.53,46.55,46.53,46.55,3500.0,35.2065,35.2216,35.2065,35.2216,3500.0
2015-01-02 12:25:00,46.54,46.55,46.51,46.51,5200.0,35.2141,35.2216,35.1914,35.1914,5200.0
2015-01-02 12:30:00,46.53,46.57,46.52,46.57,2000.0,35.2065,35.2368,35.1989,35.2368,2000.0
2015-01-02 12:35:00,46.56,46.57,46.53,46.57,7600.0,35.2292,35.2368,35.2065,35.2368,7600.0
2015-01-02 12:40:00,46.56,46.57,46.53,46.55,11000.0,35.2292,35.2368,35.2065,35.2216,11000.0
2015-01-02 12:45:00,46.54,46.54,46.48,46.49,20600.0,35.2141,35.2141,35.1687,35.1762,20600.0
2015-01-02 12:50:00,46.49,46.51,46.48,46.5,3600.0,35.1762,35.1914,35.1687,35.1838,3600.0
2015-01-02 12:55:00,46.5,46.53,46.5,46.52,8200.0,35.1838,35.2065,35.1838,35.1989,8200.0
2015-01-02 13:00:00,46.52,46.54,46.51,46.53,25400.0,35.1989,35.2141,35.1914,35.2065,25400.0
2015-01-02 13:05:00,46.53,46.56,46.52,46.53,18600.0,35.2065,35.2292,35.1989,35.2065,18600.0
2015-01-02 13:10:00,46.53,46.54,46.52,46.53,19200.0,35.2065,35.2141,35.1989,35.2065,19200.0
2015-01-02 13:15:00,46.52,46.55,46.52,46.53,29900.0,35.1989,35.2216,35.1989,35.2065,29900.0
2015-01-02 13:20:00,46.53,46.55,46.52,46.54,32400.0,35.2065,35.2216,35.1989,35.2141,32400.0
2015-01-02 13:25:00,46.55,46.55,46.47,46.48,36200.0,35.2216,35.2216,35.1611,35.1687,36200.0
2015-01-02 13:30:00,46.49,46.52,46.46,46.5,44300.0,35.1762,35.1989,35.1535,35.1838,44300.0
2015-01-02 13:35:00,46.5,46.53,46.5,46.52,5200.0,35.1838,35.2065,35.1838,35.1989,5200.0
2015-01-02 13:40:00,46.53,46.54,46.51,46.51,8800.0,35.2065,35.2141,35.1914,35.1914,8800.0
2015-01-02 13:45:00,46.5,46.53,46.49,46.52,5700.0,35.1838,35.2065,35.1762,35.1989,5700.0
2015-01-02 13:50:00,46.52,46.56,46.5,46.55,28100.0,35.1989,35.2292,35.1838,35.2216,28100.0
2015-01-02 13:55:00,46.55,46.56,46.5,46.51,15400.0,35.2216,35.2292,35.1838,35.1914,15400.0
2015-01-02 14:00:00,46.51,46.55,46.5,46.54,7500.0,35.1914,35.2216,35.1838,35.2141,7500.0
2015-01-02 14:05:00,46.54,46.58,46.52,46.58,4200.0,35.2141,35.2443,35.1989,35.2443,4200.0
2015-01-02 14:10:00,46.58,46.6,46.57,46.58,10300.0,35.2443,35.2595,35.2368,35.2443,10300.0
2015-01-02 14:15:00,46.58,46.58,46.55,46.57,6800.0,35.2443,35.2443,35.2216,35.2368,6800.0
2015-01-02 14:20:00,46.56,46.62,46.56,46.62,14500.0,35.2292,35.2746,35.2292,35.2746,14500.0
2015-01-02 14:25:00,46.63,46.64,46.58,46.58,29500.0,35.2822,35.2897,35.2443,35.2443,29500.0
2015-01-02 14:30:00,46.57,46.58,46.51,46.51,1170600.0,35.2368,35.2443,35.1914,35.1914,1170600.0
2015-01-02 14:35:00,46.52,46.55,46.52,46.54,87500.0,35.1989,35.2216,35.1989,35.2141,87500.0
2015-01-02 14:40:00,46.54,46.56,46.53,46.55,133300.0,35.2141,35.2292,35.2065,35.2216,133300.0
2015-01-02 14:45:00,46.56,46.57,46.55,46.56,93000.0,35.2292,35.2368,35.2216,35.2292,93000.0
2015-01-02 14:50:00,46.56,46.57,46.56,46.56,92100.0,35.2292,35.2368,35.2292,35.2292,92100.0
2015-01-02 14:55:00,46.56,46.57,46.55,46.55,20600.0,35.2292,35.2368,35.2216,35.2216,20600.0
2015-01-02 15:00:00,46.55,46.56,46.53,46.55,32200.0,35.2216,35.2292,35.2065,35.2216,32200.0
2015-01-02 15:05:00,46.54,46.55,46.54,46.55,18400.0,35.2141,35.2216,35.2141,35.2216,18400.0
2015-01-02 15:10:00,46.54,46.55,46.48,46.51,123800.0,35.2141,35.2216,35.1687,35.1914,123800.0
2015-01-02 15:15:00,46.51,46.55,46.5,46.52,38700.0,35.1914,35.2216,35.1838,35.1989,38700.0
2015-01-02 15:20:00,46.52,46.56,46.52,46.55,64500.0,35.1989,35.2292,35.1989,35.2216,64500.0
2015-01-02 15:25:00,46.55,46.56,46.54,46.54,24300.0,35.2216,35.2292,35.2141,35.2141,24300.0
2015-01-02 15:30:00,46.55,46.56,46.55,46.55,88800.0,35.2216,35.2292,35.2216,35.2216,88800.0
2015-01-02 15:35:00,46.55,46.57,46.54,46.56,184200.0,35.2216,35.2368,35.2141,35.2292,184200.0
2015-01-02 15:40:00,46.56,46.6,46.56,46.58,29200.0,35.2292,35.2595,35.2292,35.2443,29200.0
2015-01-02 15:45:00,46.59,46.64,46.59,46.63,14400.0,35.2519,35.2897,35.2519,35.2822,14400.0
2015-01-02 15:50:00,46.64,46.65,46.59,46.61,15000.0,35.2897,35.2973,35.2519,35.267,15000.0
2015-01-02 15:55:00,46.59,46.61,46.57,46.59,84700.0,35.2519,35.267,35.2368,35.2519,84700.0
2015-01-05 09:30:00,46.34,46.4,46.24,46.25,61900.0,35.0627,35.1081,34.9871,34.9946,61900.0
2015-01-05 09:35:00,46.25,46.26,46.15,46.16,47200.0,34.9946,35.0022,34.919,34.9265,47200.0
2015-01-05 09:40:00,46.15,46.19,46.13,46.19,30100.0,34.919,34.9492,34.9038,34.9492,30100.0
2015-01-05 09:45:00,46.19,46.19,46.12,46.13,38600.0,34.9492,34.9492,34.8963,34.9038,38600.0
2015-01-05 09:50:00,46.13,46.13,46.08,46.09,25700.0,34.9038,34.9038,34.866,34.8736,25700.0
2015-01-05 09:55:00,46.07,46.08,46.03,46.04,34400.0,34.8584,34.866,34.8282,34.8357,34400.0
2015-01-05 10:00:00,46.03,46.05,46.0,46.05,45000.0,34.8282,34.8433,34.8055,34.8433,45000.0
2015-01-05 10:05:00,46.05,46.13,46.04,46.1,22300.0,34.8433,34.9038,34.8357,34.8811,22300.0
2015-01-05 10:10:00,46.1,46.11,46.07,46.09,14200.0,34.8811,34.8887,34.8584,34.8736,14200.0
2015-01-05 10:15:00,46.08,46.1,46.06,46.07,65300.0,34.866,34.8811,34.8509,34.8584,65300.0
2015-01-05 10:20:00,46.07,46.08,46.06,46.08,51900.0,34.8584,34.866,34.8509,34.866,51900.0
2015-01-05 10:25:00,46.08,46.12,46.08,46.08,23700.0,34.866,34.8963,34.866,34.866,23700.0
2015-01-05 10:30:00,46.07,46.07,46.03,46.04,38500.0,34.8584,34.8584,34.8282,34.8357,38500.0
2015-01-05 10:35:00,46.04,46.04,46.01,46.03,30500.0,34.8357,34.8357,34.813,34.8282,30500.0
2015-01-05 10:40:00,46.02,46.03,45.97,45.98,46200.0,34.8206,34.8282,34.7828,34.7904,46200.0
2015-01-05 10:45:00,45.97,46.05,45.97,46.05,27500.0,34.7828,34.8433,34.7828,34.8433,27500.0
2015-01-05 10:50:00,46.06,46.08,46.03,46.08,29500.0,34.8509,34.866,34.8282,34.866,29500.0
2015-01-05 10:55:00,46.06,46.07,46.03,46.03,15800.0,34.8509,34.8584,34.8282,34.8282,15800.0
2015-01-05 11:00:00,46.02,46.05,46.01,46.05,7700.0,34.8206,34.8433,34.813,34.8433,7700.0
2015-01-05 11:05:00,46.04,46.05,46.02,46.03,12700.0,34.8357,34.8433,34.8206,34.8282,12700.0
2015-01-05 11:10:00,46.02,46.04,46.0,46.03,13900.0,34.8206,34.8357,34.8055,34.8282,13900.0
2015-01-05 11:15:00,46.01,46.02,45.94,45.95,18300.0,34.813,34.8206,34.7601,34.7677,18300.0
2015-01-05 11:20:00,45.95,45.97,45.93,45.95,17300.0,34.7677,34.7828,34.7525,34.7677,17300.0
2015-01-05 11:25:00,45.95,45.96,45.93,45.94,16200.0,34.7677,34.7752,34.7525,34.7601,16200.0
2015-01-05 11:30:00,45.92,45.94,45.9,45.91,8200.0,34.745,34.7601,34.7298,34.7374,8200.0
2015-01-05 11:35:00,45.93,45.95,45.92,45.93,10100.0,34.7525,34.7677,34.745,34.7525,10100.0
2015-01-05 11:40:00,45.93,46.01,45.93,45.99,32900.0,34.7525,34.813,34.7525,34.7979,32900.0
2015-01-05 11:45:00,45.99,46.02,45.99,46.0,15100.0,34.7979,34.8206,34.7979,34.8055,15100.0
2015-01-05 11:50:00,46.0,46.01,45.98,46.0,23900.0,34.8055,34.813,34.7904,34.8055,23900.0
2015-01-05 11:55:00,46.0,46.01,45.95,45.96,4900.0,34.8055,34.813,34.7677,34.7752,4900.0
2015-01-05 12:00:00,45.96,45.97,45.93,45.94,15200.0,34.7752,34.7828,34.7525,34.7601,15200.0
2015-01-05 12:05:00,45.93,45.97,45.93,45.94,9200.0,34.7525,34.7828,34.7525,34.7601,9200.0
2015-01-05 12:10:00,45.94,45.94,45.88,45.9,182600.0,34.7601,34.7601,34.7147,34.7298,182600.0
2015-01-05 12:15:00,45.89,45.91,45.87,45.91,14600.0,34.7223,34.7374,34.7071,34.7374,14600.0
2015-01-05 12:20:00,45.91,45.93,45.88,45.89,13100.0,34.7374,34.7525,34.7147,34.7223,13100.0
2015-01-05 12:25:00,45.89,45.9,45.86,45.88,13400.0,34.7223,34.7298,34.6996,34.7147,13400.0
2015-01-05 12:30:00,45.88,45.88,45.85,45.87,23300.0,34.7147,34.7147,34.692,34.7071,23300.0
2015-01-05 12:35:00,45.86,45.92,45.86,45.91,4000.0,34.6996,34.745,34.6996,34.7374,4000.0
2015-01-05 12:40:00,45.92,45.93,45.91,45.93,4700.0,34.745,34.7525,34.7374,34.7525,4700.0
2015-01-05 12:45:00,45.92,45.93,45.9,45.91,4900.0,34.745,34.7525,34.7298,34.7374,4900.0
2015-01-05 12:50:00,45.91,45.94,45.87,45.87,11800.0,34.7374,34.7601,34.7071,34.7071,11800.0
2015-01-05 12:55:00,45.88,45.89,45.85,45.87,8000.0,34.7147,34.7223,34.692,34.7071,8000.0
2015-01-05 13:00:00,45.88,45.89,45.86,45.87,34600.0,34.7147,34.7223,34.6996,34.7071,34600.0
2015-01-05 13:05:00,45.87,45.92,45.86,45.91,37400.0,34.7071,34.745,34.6996,34.7374,37400.0
2015-01-05 13:10:00,45.91,45.91,45.84,45.85,28300.0,34.7374,34.7374,34.6844,34.692,28300.0
2015-01-05 13:15:00,45.85,45.86,45.8,45.81,74200.0,34.692,34.6996,34.6542,34.6617,74200.0
2015-01-05 13:20:00,45.82,45.83,45.8,45.8,75900.0,34.6693,34.6769,34.6542,34.6542,75900.0
2015-01-05 13:25:00,45.81,45.81,45.78,45.81,46200.0,34.6617,34.6617,34.639,34.6617,46200.0
2015-01-05 13:30:00,45.81,45.85,45.79,45.84,35300.0,34.6617,34.692,34.6466,34.6844,35300.0
2015-01-05 13:35:00,45.84,45.88,45.84,45.85,30800.0,34.6844,34.7147,34.6844,34.692,30800.0
2015-01-05 13:40:00,45.85,45.86,45.81,45.83,36200.0,34.692,34.6996,34.6617,34.6769,36200.0
2015-01-05 13:45:00,45.83,45.86,45.82,45.86,55700.0,34.6769,34.6996,34.6693,34.6996,55700.0
2015-01-05 13:50:00,45.86,45.9,45.86,45.89,66800.0,34.6996,34.7298,34.6996,34.7223,66800.0
2015-01-05 13:55:00,45.9,45.92,45.86,45.9,66100.0,34.7298,34.745,34.6996,34.7298,66100.0
2015-01-05 14:00:00,45.89,45.9,45.84,45.86,87000.0,34.7223,34.7298,34.6844,34.6996,87000.0
2015-01-05 14:05:00,45.85,45.9,45.85,45.88,148800.0,34.692,34.7298,34.692,34.7147,148800.0
2015-01-05 14:10:00,45.88,45.9,45.85,45.86,152300.0,34.7147,34.7298,34.692,34.6996,152300.0
2015-01-05 14:15:00,45.85,45.9,45.85,45.85,30200.0,34.692,34.7298,34.692,34.692,30200.0
2015-01-05 14:20:00,45.86,45.9,45.86,45.9,36500.0,34.6996,34.7298,34.6996,34.7298,36500.0
2015-01-05 14:25:00,45.89,45.9,45.84,45.86,6900.0,34.7223,34.7298,34.6844,34.6996,6900.0
2015-01-05 14:30:00,45.86,45.86,45.83,45.85,7500.0,34.6996,34.6996,34.6769,34.692,7500.0
2015-01-05 14:35:00,45.86,45.88,45.85,45.85,11100.0,34.6996,34.7147,34.692,34.692,11100.0
2015-01-05 14:40:00,45.86,45.9,45.84,45.84,24300.0,34.6996,34.7298,34.6844,34.6844,24300.0
2015-01-05 14:45:00,45.84,45.87,45.84,45.87,8500.0,34.6844,34.7071,34.6844,34.7071,8500.0
2015-01-05 14:50:00,45.87,45.87,45.84,45.87,10500.0,34.7071,34.7071,34.6844,34.7071,10500.0
2015-01-05 14:55:00,45.87,45.9,45.86,45.86,10100.0,34.7071,34.7298,34.6996,34.6996,10100.0
2015-01-05 15:00:00,45.84,45.86,45.83,45.85,31400.0,34.6844,34.6996,34.6769,34.692,31400.0
2015-01-05 15:05:00,45.85,45.9,45.84,45.88,28400.0,34.692,34.7298,34.6844,34.7147,28400.0
2015-01-05 15:10:00,45.88,45.92,45.88,45.9,15600.0,34.7147,34.745,34.7147,34.7298,15600.0
2015-01-05 15:15:00,45.9,45.91,45.89,45.91,7600.0,34.7298,34.7374,34.7223,34.7374,7600.0
2015-01-05 15:20:00,45.91,45.91,45.87,45.91,16800.0,34.7374,34.7374,34.7071,34.7374,16800.0
2015-01-05 15:25:00,45.91,45.92,45.88,45.9,18100.0,34.7374,34.745,34.7147,34.7298,18100.0
2015-01-05 15:30:00,45.89,45.9,45.88,45.9,34000.0,34.7223,34.7298,34.7147,34.7298,34000.0
2015-01-05 15:35:00,45.89,45.9,45.88,45.89,17100.0,34.7223,34.7298,34.7147,34.7223,17100.0
2015-01-05 15:40:00,45.9,45.92,45.87,45.88,39400.0,34.7298,34.745,34.7071,34.7147,39400.0
2015-01-05 15:45:00,45.88,45.89,45.86,45.89,50800.0,34.7147,34.7223,34.6996,34.7223,50800.0
2015-01-05 15:50:00,45.89,45.92,45.88,45.92,16600.0,34.7223,34.745,34.7147,34.745,16600.0
2015-01-05 15:55:00,45.93,45.94,45.86,45.88,43500.0,34.7525,34.7601,34.6996,34.7147,43500.0
2015-01-06 09:30:00,45.91,45.93,45.87,45.92,73900.0,34.7374,34.7525,34.7071,34.745,73900.0
2015-01-06 09:35:00,45.93,45.99,45.92,45.93,25600.0,34.7525,34.7979,34.745,34.7525,25600.0
2015-01-06 09:40:00,45.91,45.94,45.91,45.92,19700.0,34.7374,34.7601,34.7374,34.745,19700.0
2015-01-06 09:45:00,45.92,45.95,45.91,45.95,47800.0,34.745,34.7677,34.7374,34.7677,47800.0
2015-01-06 09:50:00,45.95,45.95,45.93,45.95,39400.0,34.7677,34.7677,34.7525,34.7677,39400.0
2015-01-06 09:55:00,45.94,45.94,45.9,45.91,79100.0,34.7601,34.7601,34.7298,34.7374,79100.0
2015-01-06 10:00:00,45.9,45.94,45.89,45.9,65200.0,34.7298,34.7601,34.7223,34.7298,65200.0
2015-01-06 10:05:00,45.9,45.93,45.89,45.93,51000.0,34.7298,34.7525,34.7223,34.7525,51000.0
2015-01-06 10:10:00,45.93,46.02,45.93,46.02,59100.0,34.7525,34.8206,34.7525,34.8206,59100.0
2015-01-06 10:15:00,46.02,46.05,46.0,46.01,109400.0,34.8206,34.8433,34.8055,34.813,109400.0
2015-01-06 10:20:00,46.02,46.05,46.01,46.03,22700.0,34.8206,34.8433,34.813,34.8282,22700.0
2015-01-06 10:25:00,46.03,46.06,46.01,46.05,30100.0,34.8282,34.8509,34.813,34.8433,30100.0
2015-01-06 10:30:00,46.05,46.05,46.0,46.01,41100.0,34.8433,34.8433,34.8055,34.813,41100.0
2015-01-06 10:35:00,46.02,46.02,45.99,45.99,20200.0,34.8206,34.8206,34.7979,34.7979,20200.0
2015-01-06 10:40:00,45.99,46.02,45.94,45.96,79100.0,34.7979,34.8206,34.7601,34.7752,79100.0
2015-01-06 10:45:00,45.96,45.97,45.88,45.91,89400.0,34.7752,34.7828,34.7147,34.7374,89400.0
2015-01-06 10:50:00,45.9,45.92,45.88,45.91,24600.0,34.7298,34.745,34.7147,34.7374,24600.0
2015-01-06 10:55:00,45.9,45.91,45.86,45.86,72700.0,34.7298,34.7374,34.6996,34.6996,72700.0
2015-01-06 11:00:00,45.86,45.87,45.77,45.81,31300.0,34.6996,34.7071,34.6315,34.6617,31300.0
2015-01-06 11:05:00,45.8,45.81,45.78,45.79,52100.0,34.6542,34.6617,34.639,34.6466,52100.0
2015-01-06 11:10:00,45.79,45.79,45.75,45.79,4000.0,34.6466,34.6466,34.6163,34.6466,4000.0
2015-01-06 11:15:00,45.79,45.81,45.74,45.75,35200.0,34.6466,34.6617,34.6088,34.6163,35200.0
2015-01-06 11:20:00,45.75,45.76,45.72,45.72,41300.0,34.6163,34.6239,34.5936,34.5936,41300.0
2015-01-06 11:25:00,45.72,45.75,45.69,45.73,111200.0,34.5936,34.6163,34.5709,34.6012,111200.0
2015-01-06 11:30:00,45.73,45.73,45.66,45.68,60400.0,34.6012,34.6012,34.5482,34.5634,60400.0
2015-01-06 11:35:00,45.67,45.67,45.63,45.64,88000.0,34.5558,34.5558,34.5255,34.5331,88000.0
2015-01-06 11:40:00,45.64,45.65,45.61,45.62,11900.0,34.5331,34.5407,34.5104,34.518,11900.0
2015-01-06 11:45:00,45.62,45.63,45.6,45.6,51600.0,34.518,34.5255,34.5028,34.5028,51600.0
2015-01-06 11:50:00,45.61,45.61,45.57,45.57,66400.0,34.5104,34.5104,34.4801,34.4801,66400.0
2015-01-06 11:55:00,45.57,45.6,45.56,45.58,8700.0,34.4801,34.5028,34.4726,34.4877,8700.0
2015-01-06 12:00:00,45.57,45.57,45.49,45.5,23200.0,34.4801,34.4801,34.4196,34.4272,23200.0
2015-01-06 12:05:00,45.49,45.5,45.46,45.49,12300.0,34.4196,34.4272,34.3969,34.4196,12300.0
2015-01-06 12:10:00,45.49,45.55,45.48,45.54,11500.0,34.4196,34.465,34.412,34.4574,11500.0
2015-01-06 12:15:00,45.53,45.54,45.51,45.51,79600.0,34.4499,34.4574,34.4347,34.4347,79600.0
2015-01-06 12:20:00,45.51,45.52,45.47,45.48,9600.0,34.4347,34.4423,34.4045,34.412,9600.0
2015-01-06 12:25:00,45.49,45.58,45.49,45.57,12100.0,34.4196,34.4877,34.4196,34.4801,12100.0
2015-01-06 12:30:00,45.56,45.57,45.54,45.57,3500.0,34.4726,34.4801,34.4574,34.4801,3500.0
2015-01-06 12:35:00,45.56,45.62,45.54,45.62,134600.0,34.4726,34.518,34.4574,34.518,134600.0
2015-01-06 12:40:00,45.62,45.63,45.61,45.62,10200.0,34.518,34.5255,34.5104,34.518,10200.0
2015-01-06 12:45:00,45.61,45.61,45.56,45.58,27100.0,34.5104,34.5104,34.4726,34.4877,27100.0
2015-01-06 12:50:00,45.58,45.61,45.58,45.61,28900.0,34.4877,34.5104,34.4877,34.5104,28900.0
2015-01-06 12:55:00,45.62,45.64,45.6,45.61,25900.0,34.518,34.5331,34.5028,34.5104,25900.0
2015-01-06 13:00:00,45.6,45.6,45.56,45.56,54600.0,34.5028,34.5028,34.4726,34.4726,54600.0
2015-01-06 13:05:00,45.56,45.57,45.48,45.49,53700.0,34.4726,34.4801,34.412,34.4196,53700.0
2015-01-06 13:10:00,45.48,45.51,45.47,45.49,47200.0,34.412,34.4347,34.4045,34.4196,47200.0
2015-01-06 13:15:00,45.49,45.49,45.45,45.46,24800.0,34.4196,34.4196,34.3893,34.3969,24800.0
2015-01-06 13:20:00,45.46,45.48,45.42,45.42,37000.0,34.3969,34.412,34.3666,34.3666,37000.0
2015-01-06 13:25:00,45.42,45.5,45.4,45.47,29700.0,34.3666,34.4272,34.3515,34.4045,29700.0
2015-01-06 13:30:00,45.47,45.5,45.46,45.46,42600.0,34.4045,34.4272,34.3969,34.3969,42600.0
2015-01-06 13:35:00,45.45,45.52,45.44,45.5,57400.0,34.3893,34.4423,34.3818,34.4272,57400.0
2015-01-06 13:40:00,45.49,45.5,45.44,45.44,48500.0,34.4196,34.4272,34.3818,34.3818,48500.0
2015-01-06 13:45:00,45.45,45.52,45.44,45.52,56100.0,34.3893,34.4423,34.3818,34.4423,56100.0
2015-01-06 13:50:00,45.52,45.55,45.49,45.52,40800.0,34.4423,34.465,34.4196,34.4423,40800.0
2015-01-06 13:55:00,45.53,45.57,45.5,45.57,27500.0,34.4499,34.4801,34.4272,34.4801,27500.0
2015-01-06 14:00:00,45.56,45.6,45.55,45.57,15800.0,34.4726,34.5028,34.465,34.4801,15800.0
2015-01-06 14:05:00,45.57,45.59,45.55,45.55,12800.0,34.4801,34.4953,34.465,34.465,12800.0
2015-01-06 14:10:00,45.55,45.55,45.48,45.48,13300.0,34.465,34.465,34.412,34.412,13300.0
2015-01-06 14:15:00,45.48,45.52,45.47,45.49,6000.0,34.412,34.4423,34.4045,34.4196,6000.0
2015-01-06 14:20:00,45.51,45.58,45.5,45.57,10900.0,34.4347,34.4877,34.4272,34.4801,10900.0
2015-01-06 14:25:00,45.58,45.63,45.55,45.63,11700.0,34.4877,34.5255,34.465,34.5255,11700.0
2015-01-06 14:30:00,45.63,45.67,45.63,45.64,15400.0,34.5255,34.5558,34.5255,34.5331,15400.0
2015-01-06 14:35:00,45.65,45.71,45.63,45.7,17500.0,34.5407,34.5861,34.5255,34.5785,17500.0
2015-01-06 14:40:00,45.7,45.77,45.69,45.76,15300.0,34.5785,34.6315,34.5709,34.6239,15300.0
2015-01-06 14:45:00,45.77,45.79,45.74,45.79,26700.0,34.6315,34.6466,34.6088,34.6466,26700.0
2015-01-06 14:50:00,45.77,45.81,45.76,45.78,9700.0,34.6315,34.6617,34.6239,34.639,9700.0
2015-01-06 14:55:00,45.77,45.77,45.69,45.73,17800.0,34.6315,34.6315,34.5709,34.6012,17800.0
2015-01-06 15:00:00,45.73,45.74,45.69,45.7,10400.0,34.6012,34.6088,34.5709,34.5785,10400.0
2015-01-06 15:05:00,45.71,45.73,45.68,45.69,19000.0,34.5861,34.6012,34.5634,34.5709,19000.0
2015-01-06 15:10:00,45.7,45.77,45.68,45.76,10500.0,34.5785,34.6315,34.5634,34.6239,10500.0
2015-01-06 15:15:00,45.75,45.8,45.74,45.77,16400.0,34.6163,34.6542,34.6088,34.6315,16400.0
2015-01-06 15:20:00,45.78,45.87,45.77,45.81,27900.0,34.639,34.7071,34.6315,34.6617,27900.0
2015-01-06 15:25:00,45.79,45.84,45.77,45.84,53400.0,34.6466,34.6844,34.6315,34.6844,53400.0
2015-01-06 15:30:00,45.85,45.86,45.79,45.79,36600.0,34.692,34.6996,34.6466,34.6466,36600.0
2015-01-06 15:35:00,45.8,45.81,45.74,45.76,34500.0,34.6542,34.6617,34.6088,34.6239,34500.0
2015-01-06 15:40:00,45.75,45.77,45.72,45.76,20900.0,34.6163,34.6315,34.5936,34.6239,20900.0
2015-01-06 15:45:00,45.77,45.8,45.75,45.77,33800.0,34.6315,34.6542,34.6163,34.6315,33800.0
2015-01-06 15:50:00,45.77,45.77,45.68,45.69,15600.0,34.6315,34.6315,34.5634,34.5709,15600.0
2015-01-06 15:55:00,45.68,45.69,45.61,45.61,34300.0,34.5634,34.5709,34.5104,34.5104,34300.0
2015-01-07 09:30:00,46.47,46.47,46.34,46.36,85300.0,35.1611,35.1611,35.0627,35.0779,85300.0
2015-01-07 09:35:00,46.37,46.4,46.37,46.38,84500.0,35.0854,35.1081,35.0854,35.093,84500.0
2015-01-07 09:40:00,46.37,46.38,46.34,46.38,61100.0,35.0854,35.093,35.0627,35.093,61100.0
2015-01-07 09:45:00,46.38,46.38,46.34,46.37,14100.0,35.093,35.093,35.0627,35.0854,14100.0
2015-01-07 09:50:00,46.37,46.42,46.36,46.41,52300.0,35.0854,35.1233,35.0779,35.1157,52300.0
2015-01-07 09:55:00,46.41,46.42,46.39,46.42,49600.0,35.1157,35.1233,35.1006,35.1233,49600.0
2015-01-07 10:00:00,46.43,46.47,46.43,46.46,54700.0,35.1308,35.1611,35.1308,35.1535,54700.0
2015-01-07 10:05:00,46.46,46.47,46.45,46.47,60800.0,35.1535,35.1611,35.146,35.1611,60800.0
2015-01-07 10:10:00,46.47,46.47,46.45,46.45,16100.0,35.1611,35.1611,35.146,35.146,16100.0
2015-01-07 10:15:00,46.45,46.54,46.45,46.53,28100.0,35.146,35.2141,35.146,35.2065,28100.0
2015-01-07 10:20:00,46.54,46.55,46.49,46.5,10900.0,35.2141,35.2216,35.1762,35.1838,10900.0
2015-01-07 10:25:00,46.5,46.51,46.48,46.51,10900.0,35.1838,35.1914,35.1687,35.1914,10900.0
2015-01-07 10:30:00,46.5,46.5,46.45,46.49,15200.0,35.1838,35.1838,35.146,35.1762,15200.0
2015-01-07 10:35:00,46.48,46.51,46.43,46.43,23700.0,35.1687,35.1914,35.1308,35.1308,23700.0
2015-01-07 10:40:00,46.42,46.44,46.39,46.42,3700.0,35.1233,35.1384,35.1006,35.1233,3700.0
2015-01-07 10:45:00,46.44,46.46,46.43,46.46,9500.0,35.1384,35.1535,35.1308,35.1535,9500.0
2015-01-07 10:50:00,46.46,46.47,46.44,46.47,4600.0,35.1535,35.1611,35.1384,35.1611,4600.0
2015-01-07 10:55:00,46.47,46.48,46.4,46.4,15300.0,35.1611,35.1687,35.1081,35.1081,15300.0
2015-01-07 11:00:00,46.41,46.44,46.37,46.39,13200.0,35.1157,35.1384,35.0854,35.1006,13200.0
2015-01-07 11:05:00,46.39,46.4,46.35,46.37,32500.0,35.1006,35.1081,35.0703,35.0854,32500.0
2015-01-07 11:10:00,46.36,46.37,46.31,46.31,10600.0,35.0779,35.0854,35.04,35.04,10600.0
2015-01-07 11:15:00,46.31,46.32,46.28,46.28,27800.0,35.04,35.0476,35.0173,35.0173,27800.0
2015-01-07 11:20:00,46.29,46.31,46.27,46.3,28200.0,35.0249,35.04,35.0098,35.0325,28200.0
2015-01-07 11:25:00,46.3,46.31,46.24,46.28,53100.0,35.0325,35.04,34.9871,35.0173,53100.0
2015-01-07 11:30:00,46.28,46.32,46.27,46.32,21300.0,35.0173,35.0476,35.0098,35.0476,21300.0
2015-01-07 11:35:00,46.33,46.34,46.31,46.33,15400.0,35.0552,35.0627,35.04,35.0552,15400.0
2015-01-07 11:40:00,46.33,46.38,46.32,46.38,18300.0,35.0552,35.093,35.0476,35.093,18300.0
2015-01-07 11:45:00,46.37,46.39,46.34,46.39,8700.0,35.0854,35.1006,35.0627,35.1006,8700.0
2015-01-07 11:50:00,46.41,46.44,46.37,46.44,5700.0,35.1157,35.1384,35.0854,35.1384,5700.0
2015-01-07 11:55:00,46.46,46.5,46.44,46.48,24000.0,35.1535,35.1838,35.1384,35.1687,24000.0
2015-01-07 12:00:00,46.48,46.54,46.48,46.5,40200.0,35.1687,35.2141,35.1687,35.1838,40200.0
2015-01-07 12:05:00,46.51,46.58,46.49,46.53,38500.0,35.1914,35.2443,35.1762,35.2065,38500.0
2015-01-07 12:10:00,46.54,46.54,46.47,46.47,22800.0,35.2141,35.2141,35.1611,35.1611,22800.0
2015-01-07 12:15:00,46.47,46.54,46.47,46.54,12100.0,35.1611,35.2141,35.1611,35.2141,12100.0
2015-01-07 12:20:00,46.54,46.56,46.53,46.54,40300.0,35.2141,35.2292,35.2065,35.2141,40300.0
2015-01-07 12:25:00,46.55,46.58,46.54,46.57,42200.0,35.2216,35.2443,35.2141,35.2368,42200.0
2015-01-07 12:30:00,46.58,46.59,46.54,46.56,33200.0,35.2443,35.2519,35.2141,35.2292,33200.0
2015-01-07 12:35:00,46.56,46.58,46.55,46.57,26500.0,35.2292,35.2443,35.2216,35.2368,26500.0
2015-01-07 12:40:00,46.57,46.57,46.55,46.56,9400.0,35.2368,35.2368,35.2216,35.2292,9400.0
2015-01-07 12:45:00,46.55,46.57,46.53,46.57,32600.0,35.2216,35.2368,35.2065,35.2368,32600.0
2015-01-07 12:50:00,46.58,46.6,46.57,46.58,23500.0,35.2443,35.2595,35.2368,35.2443,23500.0
2015-01-07 12:55:00,46.59,46.59,46.57,46.57,25400.0,35.2519,35.2519,35.2368,35.2368,25400.0
2015-01-07 13:00:00,46.58,46.6,46.56,46.56,11800.0,35.2443,35.2595,35.2292,35.2292,11800.0
2015-01-07 13:05:00,46.57,46.58,46.53,46.53,33700.0,35.2368,35.2443,35.2065,35.2065,33700.0
2015-01-07 13:10:00,46.54,46.55,46.53,46.54,17600.0,35.2141,35.2216,35.2065,35.2141,17600.0
2015-01-07 13:15:00,46.54,46.57,46.53,46.57,20500.0,35.2141,35.2368,35.2065,35.2368,20500.0
2015-01-07 13:20:00,46.56,46.57,46.47,46.48,56300.0,35.2292,35.2368,35.1611,35.1687,56300.0
2015-01-07 13:25:00,46.48,46.48,46.46,46.46,33000.0,35.1687,35.1687,35.1535,35.1535,33000.0
2015-01-07 13:30:00,46.47,46.48,46.47,46.48,5500.0,35.1611,35.1687,35.1611,35.1687,5500.0
2015-01-07 13:35:00,46.48,46.51,46.48,46.48,23700.0,35.1687,35.1914,35.1687,35.1687,23700.0
2015-01-07 13:40:00,46.49,46.5,46.48,46.5,7500.0,35.1762,35.1838,35.1687,35.1838,7500.0
2015-01-07 13:45:00,46.49,46.54,46.48,46.53,26000.0,35.1762,35.2141,35.1687,35.2065,26000.0
2015-01-07 13:50:00,46.53,46.53,46.5,46.51,13800.0,35.2065,35.2065,35.1838,35.1914,13800.0
2015-01-07 13:55:00,46.51,46.52,46.5,46.51,8400.0,35.1914,35.1989,35.1838,35.1914,8400.0
2015-01-07 14:00:00,46.5,46.53,46.4,46.49,32400.0,35.1838,35.2065,35.1081,35.1762,32400.0
2015-01-07 14:05:00,46.49,46.55,46.45,46.55,19900.0,35.1762,35.2216,35.146,35.2216,19900.0
2015-01-07 14:10:00,46.56,46.58,46.5,46.53,35000.0,35.2292,35.2443,35.1838,35.2065,35000.0
2015-01-07 14:15:00,46.54,46.56,46.5,46.52,29000.0,35.2141,35.2292,35.1838,35.1989,29000.0
2015-01-07 14:20:00,46.52,46.55,46.48,46.51,21300.0,35.1989,35.2216,35.1687,35.1914,21300.0
2015-01-07 14:25:00,46.52,46.54,46.51,46.53,100100.0,35.1989,35.2141,35.1914,35.2065,100100.0
2015-01-07 14:30:00,46.53,46.59,46.53,46.58,33000.0,35.2065,35.2519,35.2065,35.2443,33000.0
2015-01-07 14:35:00,46.59,46.6,46.56,46.59,13800.0,35.2519,35.2595,35.2292,35.2519,13800.0
2015-01-07 14:40:00,46.58,46.59,46.57,46.59,13400.0,35.2443,35.2519,35.2368,35.2519,13400.0
2015-01-07 14:45:00,46.58,46.62,46.57,46.61,17900.0,35.2443,35.2746,35.2368,35.267,17900.0
2015-01-07 14:50:00,46.6,46.61,46.55,46.58,15700.0,35.2595,35.267,35.2216,35.2443,15700.0
2015-01-07 14:55:00,46.58,46.59,46.54,46.55,12900.0,35.2443,35.2519,35.2141,35.2216,12900.0
2015-01-07 15:00:00,46.57,46.6,46.55,46.55,12500.0,35.2368,35.2595,35.2216,35.2216,12500.0
2015-01-07 15:05:00,46.55,46.61,46.55,46.6,11200.0,35.2216,35.267,35.2216,35.2595,11200.0
2015-01-07 15:10:00,46.61,46.62,46.59,46.6,9700.0,35.267,35.2746,35.2519,35.2595,9700.0
2015-01-07 15:15:00,46.59,46.61,46.53,46.59,20600.0,35.2519,35.267,35.2065,35.2519,20600.0
2015-01-07 15:20:00,46.59,46.59,46.55,46.56,8400.0,35.2519,35.2519,35.2216,35.2292,8400.0
2015-01-07 15:25:00,46.55,46.55,46.52,46.55,22100.0,35.2216,35.2216,35.1989,35.2216,22100.0
2015-01-07 15:30:00,46.55,46.56,46.51,46.55,33200.0,35.2216,35.2292,35.1914,35.2216,33200.0
2015-01-07 15:35:00,46.55,46.55,46.51,46.54,7700.0,35.2216,35.2216,35.1914,35.2141,7700.0
2015-01-07 15:40:00,46.53,46.55,46.52,46.54,9100.0,35.2065,35.2216,35.1989,35.2141,9100.0
2015-01-07 15:45:00,46.55,46.56,46.52,46.55,8500.0,35.2216,35.2292,35.1989,35.2216,8500.0
2015-01-07 15:50:00,46.55,46.56,46.53,46.54,9900.0,35.2216,35.2292,35.2065,35.2141,9900.0
2015-01-07 15:55:00,46.54,46.6,46.53,46.6,43600.0,35.2141,35.2595,35.2065,35.2595,43600.0
2015-01-08 09:30:00,47.25,47.28,47.16,47.23,33200.0,35.7513,35.774,35.6832,35.7362,33200.0
2015-01-08 09:35:00,47.23,47.29,47.2,47.28,46800.0,35.7362,35.7815,35.7135,35.774,46800.0
2015-01-08 09:40:00,47.29,47.34,47.28,47.34,48900.0,35.7815,35.8194,35.774,35.8194,48900.0
2015-01-08 09:45:00,47.33,47.38,47.32,47.38,62700.0,35.8118,35.8496,35.8042,35.8496,62700.0
2015-01-08 09:50:00,47.39,47.4,47.39,47.4,14800.0,35.8572,35.8648,35.8572,35.8648,14800.0
2015-01-08 09:55:00,47.4,47.41,47.38,47.4,11500.0,35.8648,35.8723,35.8496,35.8648,11500.0
2015-01-08 10:00:00,47.41,47.44,47.4,47.42,10000.0,35.8723,35.895,35.8648,35.8799,10000.0
2015-01-08 10:05:00,47.43,47.44,47.41,47.44,7300.0,35.8875,35.895,35.8723,35.895,7300.0
2015-01-08 10:10:00,47.46,47.47,47.45,47.45,7700.0,35.9102,35.9177,35.9026,35.9026,7700.0
2015-01-08 10:15:00,47.45,47.45,47.42,47.42,8300.0,35.9026,35.9026,35.8799,35.8799,8300.0
2015-01-08 10:20:00,47.42,47.42,47.39,47.39,89100.0,35.8799,35.8799,35.8572,35.8572,89100.0
2015-01-08 10:25:00,47.4,47.42,47.4,47.4,22400.0,35.8648,35.8799,35.8648,35.8648,22400.0
2015-01-08 10:30:00,47.41,47.42,47.4,47.42,27100.0,35.8723,35.8799,35.8648,35.8799,27100.0
2015-01-08 10:35:00,47.42,47.43,47.41,47.42,3700.0,35.8799,35.8875,35.8723,35.8799,3700.0
2015-01-08 10:40:00,47.43,47.45,47.42,47.45,48200.0,35.8875,35.9026,35.8799,35.9026,48200.0
2015-01-08 10:45:00,47.45,47.48,47.45,47.47,18800.0,35.9026,35.9253,35.9026,35.9177,18800.0
2015-01-08 10:50:00,47.47,47.47,47.44,47.46,20900.0,35.9177,35.9177,35.895,35.9102,20900.0
2015-01-08 10:55:00,47.46,47.47,47.45,47.47,3600.0,35.9102,35.9177,35.9026,35.9177,3600.0
2015-01-08 11:00:00,47.48,47.54,47.48,47.53,18800.0,35.9253,35.9707,35.9253,35.9631,18800.0
2015-01-08 11:05:00,47.53,47.54,47.5,47.5,14300.0,35.9631,35.9707,35.9404,35.9404,14300.0
2015-01-08 11:10:00,47.5,47.5,47.46,47.48,13700.0,35.9404,35.9404,35.9102,35.9253,13700.0
2015-01-08 11:15:00,47.48,47.49,47.46,47.49,6600.0,35.9253,35.9329,35.9102,35.9329,6600.0
2015-01-08 11:20:00,47.51,47.51,47.48,47.48,6700.0,35.948,35.948,35.9253,35.9253,6700.0
2015-01-08 11:25:00,47.47,47.47,47.45,47.46,3200.0,35.9177,35.9177,35.9026,35.9102,3200.0
2015-01-08 11:30:00,47.46,47.47,47.45,47.46,1700.0,35.9102,35.9177,35.9026,35.9102,1700.0
2015-01-08 11:35:00,47.46,47.49,47.45,47.49,7500.0,35.9102,35.9329,35.9026,35.9329,7500.0
2015-01-08 11:40:00,47.49,47.49,47.44,47.45,8100.0,35.9329,35.9329,35.895,35.9026,8100.0
2015-01-08 11:45:00,47.46,47.5,47.46,47.48,12500.0,35.9102,35.9404,35.9102,35.9253,12500.0
2015-01-08 11:50:00,47.48,47.48,47.47,47.48,21300.0,35.9253,35.9253,35.9177,35.9253,21300.0
2015-01-08 11:55:00,47.48,47.49,47.47,47.48,1100.0,35.9253,35.9329,35.9177,35.9253,1100.0
2015-01-08 12:00:00,47.5,47.5,47.48,47.49,2900.0,35.9404,35.9404,35.9253,35.9329,2900.0
2015-01-08 12:05:00,47.48,47.49,47.45,47.45,8500.0,35.9253,35.9329,35.9026,35.9026,8500.0
2015-01-08 12:10:00,47.45,47.47,47.43,47.44,18400.0,35.9026,35.9177,35.8875,35.895,18400.0
2015-01-08 12:15:00,47.43,47.43,47.42,47.42,2000.0,35.8875,35.8875,35.8799,35.8799,2000.0
2015-01-08 12:20:00,47.42,47.43,47.41,47.42,3300.0,35.8799,35.8875,35.8723,35.8799,3300.0
2015-01-08 12:25:00,47.42,47.46,47.42,47.46,10700.0,35.8799,35.9102,35.8799,35.9102,10700.0
2015-01-08 12:30:00,47.46,47.47,47.45,47.46,8400.0,35.9102,35.9177,35.9026,35.9102,8400.0
2015-01-08 12:35:00,47.45,47.46,47.43,47.44,11600.0,35.9026,35.9102,35.8875,35.895,11600.0
2015-01-08 12:40:00,47.45,47.45,47.45,47.45,3400.0,35.9026,35.9026,35.9026,35.9026,3400.0
2015-01-08 12:45:00,47.46,47.46,47.44,47.44,2400.0,35.9102,35.9102,35.895,35.895,2400.0
2015-01-08 12:50:00,47.44,47.44,47.43,47.44,1900.0,35.895,35.895,35.8875,35.895,1900.0
2015-01-08 12:55:00,47.45,47.46,47.43,47.44,4600.0,35.9026,35.9102,35.8875,35.895,4600.0
2015-01-08 13:00:00,47.45,47.46,47.42,47.43,21300.0,35.9026,35.9102,35.8799,35.8875,21300.0
2015-01-08 13:05:00,47.42,47.46,47.42,47.46,18900.0,35.8799,35.9102,35.8799,35.9102,18900.0
2015-01-08 13:10:00,47.46,47.48,47.44,47.44,42300.0,35.9102,35.9253,35.895,35.895,42300.0
2015-01-08 13:15:00,47.46,47.48,47.45,47.48,19100.0,35.9102,35.9253,35.9026,35.9253,19100.0
2015-01-08 13:20:00,47.47,47.48,47.44,47.47,69200.0,35.9177,35.9253,35.895,35.9177,69200.0
2015-01-08 13:25:00,47.48,47.48,47.46,47.47,4600.0,35.9253,35.9253,35.9102,35.9177,4600.0
2015-01-08 13:30:00,47.46,47.47,47.45,47.45,2700.0,35.9102,35.9177,35.9026,35.9026,2700.0
2015-01-08 13:35:00,47.45,47.46,47.44,47.45,7400.0,35.9026,35.9102,35.895,35.9026,7400.0
2015-01-08 13:40:00,47.46,47.46,47.45,47.46,4700.0,35.9102,35.9102,35.9026,35.9102,4700.0
2015-01-08 13:45:00,47.47,47.47,47.42,47.43,3300.0,35.9177,35.9177,35.8799,35.8875,3300.0
2015-01-08 13:50:00,47.44,47.45,47.43,47.44,15600.0,35.895,35.9026,35.8875,35.895,15600.0
2015-01-08 13:55:00,47.44,47.44,47.37,47.38,20800.0,35.895,35.895,35.8421,35.8496,20800.0
2015-01-08 14:00:00,47.38,47.38,47.37,47.37,10300.0,35.8496,35.8496,35.8421,35.8421,10300.0
2015-01-08 14:05:00,47.38,47.42,47.37,47.39,14700.0,35.8496,35.8799,35.8421,35.8572,14700.0
2015-01-08 14:10:00,47.4,47.41,47.37,47.38,6900.0,35.8648,35.8723,35.8421,35.8496,6900.0
2015-01-08 14:15:00,47.38,47.4,47.37,47.39,19700.0,35.8496,35.8648,35.8421,35.8572,19700.0
2015-01-08 14:20:00,47.39,47.45,47.38,47.44,20400.0,35.8572,35.9026,35.8496,35.895,20400.0
2015-01-08 14:25:00,47.44,47.45,47.43,47.45,12200.0,35.895,35.9026,35.8875,35.9026,12200.0
2015-01-08 14:30:00,47.46,47.49,47.45,47.48,28100.0,35.9102,35.9329,35.9026,35.9253,28100.0
2015-01-08 14:35:00,47.47,47.48,47.45,47.48,21600.0,35.9177,35.9253,35.9026,35.9253,21600.0
2015-01-08 14:40:00,47.47,47.48,47.46,47.46,2100.0,35.9177,35.9253,35.9102,35.9102,2100.0
2015-01-08 14:45:00,47.45,47.46,47.44,47.45,11200.0,35.9026,35.9102,35.895,35.9026,11200.0
2015-01-08 14:50:00,47.44,47.46,47.44,47.46,9000.0,35.895,35.9102,35.895,35.9102,9000.0
2015-01-08 14:55:00,47.46,47.49,47.45,47.47,9000.0,35.9102,35.9329,35.9026,35.9177,9000.0
2015-01-08 15:00:00,47.48,47.49,47.47,47.48,9400.0,35.9253,35.9329,35.9177,35.9253,9400.0
2015-01-08 15:05:00,47.48,47.48,47.44,47.45,12000.0,35.9253,35.9253,35.895,35.9026,12000.0
2015-01-08 15:10:00,47.45,47.48,47.45,47.46,7600.0,35.9026,35.9253,35.9026,35.9102,7600.0
2015-01-08 15:15:00,47.47,47.47,47.46,47.47,11700.0,35.9177,35.9177,35.9102,35.9177,11700.0
2015-01-08 15:20:00,47.47,47.49,47.46,47.47,16200.0,35.9177,35.9329,35.9102,35.9177,16200.0
2015-01-08 15:25:00,47.46,47.47,47.44,47.44,8000.0,35.9102,35.9177,35.895,35.895,8000.0
2015-01-08 15:30:00,47.45,47.45,47.4,47.4,26300.0,35.9026,35.9026,35.8648,35.8648,26300.0
2015-01-08 15:35:00,47.41,47.42,47.38,47.39,17300.0,35.8723,35.8799,35.8496,35.8572,17300.0
2015-01-08 15:40:00,47.39,47.39,47.36,47.36,13900.0,35.8572,35.8572,35.8345,35.8345,13900.0
2015-01-08 15:45:00,47.37,47.39,47.36,47.38,7900.0,35.8421,35.8572,35.8345,35.8496,7900.0
2015-01-08 15:50:00,47.38,47.42,47.38,47.42,66500.0,35.8496,35.8799,35.8496,35.8799,66500.0
2015-01-08 15:55:00,47.43,47.43,47.38,47.4,113200.0,35.8875,35.8875,35.8496,35.8648,113200.0
2015-01-09 09:30:00,47.42,47.42,47.37,47.39,28600.0,35.8799,35.8799,35.8421,35.8572,28600.0
2015-01-09 09:35:00,47.36,47.41,47.36,47.41,6600.0,35.8345,35.8723,35.8345,35.8723,6600.0
2015-01-09 09:40:00,47.43,47.5,47.43,47.49,7300.0,35.8875,35.9404,35.8875,35.9329,7300.0
2015-01-09 09:45:00,47.46,47.46,47.33,47.34,35400.0,35.9102,35.9102,35.8118,35.8194,35400.0
2015-01-09 09:50:00,47.34,47.38,47.34,47.38,19800.0,35.8194,35.8496,35.8194,35.8496,19800.0
2015-01-09 09:55:00,47.37,47.37,47.27,47.31,25100.0,35.8421,35.8421,35.7664,35.7967,25100.0
2015-01-09 10:00:00,47.29,47.35,47.29,47.34,24600.0,35.7815,35.8269,35.7815,35.8194,24600.0
2015-01-09 10:05:00,47.34,47.4,47.33,47.4,13400.0,35.8194,35.8648,35.8118,35.8648,13400.0
2015-01-09 10:10:00,47.4,47.43,47.38,47.38,11800.0,35.8648,35.8875,35.8496,35.8496,11800.0
2015-01-09 10:15:00,47.39,47.39,47.35,47.36,7400.0,35.8572,35.8572,35.8269,35.8345,7400.0
2015-01-09 10:20:00,47.36,47.38,47.35,47.36,15500.0,35.8345,35.8496,35.8269,35.8345,15500.0
2015-01-09 10:25:00,47.36,47.38,47.33,47.35,60500.0,35.8345,35.8496,35.8118,35.8269,60500.0
2015-01-09 10:30:00,47.35,47.35,47.27,47.31,50300.0,35.8269,35.8269,35.7664,35.7967,50300.0
2015-01-09 10:35:00,47.31,47.34,47.28,47.29,39400.0,35.7967,35.8194,35.774,35.7815,39400.0
2015-01-09 10:40:00,47.28,47.28,47.24,47.27,50800.0,35.774,35.774,35.7437,35.7664,50800.0
2015-01-09 10:45:00,47.27,47.31,47.26,47.29,50300.0,35.7664,35.7967,35.7589,35.7815,50300.0
2015-01-09 10:50:00,47.29,47.32,47.28,47.3,16800.0,35.7815,35.8042,35.774,35.7891,16800.0
2015-01-09 10:55:00,47.3,47.31,47.28,47.3,34000.0,35.7891,35.7967,35.774,35.7891,34000.0
2015-01-09 11:00:00,47.29,47.29,47.21,47.22,55300.0,35.7815,35.7815,35.721,35.7286,55300.0
2015-01-09 11:05:00,47.22,47.23,47.19,47.19,71700.0,35.7286,35.7362,35.7059,35.7059,71700.0
2015-01-09 11:10:00,47.19,47.19,47.09,47.09,73900.0,35.7059,35.7059,35.6302,35.6302,73900.0
2015-01-09 11:15:00,47.11,47.12,47.09,47.12,10100.0,35.6454,35.6529,35.6302,35.6529,10100.0
2015-01-09 11:20:00,47.11,47.13,47.08,47.13,5400.0,35.6454,35.6605,35.6227,35.6605,5400.0
2015-01-09 11:25:00,47.13,47.14,47.11,47.13,4700.0,35.6605,35.6681,35.6454,35.6605,4700.0
2015-01-09 11:30:00,47.11,47.17,47.08,47.17,8800.0,35.6454,35.6908,35.6227,35.6908,8800.0
2015-01-09 11:35:00,47.17,47.19,47.16,47.19,18000.0,35.6908,35.7059,35.6832,35.7059,18000.0
2015-01-09 11:40:00,47.2,47.2,47.17,47.19,4600.0,35.7135,35.7135,35.6908,35.7059,4600.0
2015-01-09 11:45:00,47.19,47.22,47.17,47.21,23300.0,35.7059,35.7286,35.6908,35.721,23300.0
2015-01-09 11:50:00,47.2,47.21,47.19,47.21,11900.0,35.7135,35.721,35.7059,35.721,11900.0
2015-01-09 11:55:00,47.21,47.24,47.19,47.23,45700.0,35.721,35.7437,35.7059,35.7362,45700.0
2015-01-09 12:00:00,47.23,47.23,47.22,47.22,19500.0,35.7362,35.7362,35.7286,35.7286,19500.0
2015-01-09 12:05:00,47.22,47.28,47.22,47.27,7200.0,35.7286,35.774,35.7286,35.7664,7200.0
2015-01-09 12:10:00,47.28,47.28,47.24,47.28,8600.0,35.774,35.774,35.7437,35.774,8600.0
2015-01-09 12:15:00,47.27,47.3,47.26,47.28,11700.0,35.7664,35.7891,35.7589,35.774,11700.0
2015-01-09 12:20:00,47.28,47.3,47.25,47.26,10700.0,35.774,35.7891,35.7513,35.7589,10700.0
2015-01-09 12:25:00,47.26,47.26,47.22,47.25,9900.0,35.7589,35.7589,35.7286,35.7513,9900.0
2015-01-09 12:30:00,47.24,47.27,47.2,47.21,12400.0,35.7437,35.7664,35.7135,35.721,12400.0
2015-01-09 12:35:00,47.21,47.24,47.21,47.24,8000.0,35.721,35.7437,35.721,35.7437,8000.0
2015-01-09 12:40:00,47.24,47.24,47.21,47.22,29400.0,35.7437,35.7437,35.721,35.7286,29400.0
2015-01-09 12:45:00,47.23,47.26,47.22,47.24,12400.0,35.7362,35.7589,35.7286,35.7437,12400.0
2015-01-09 12:50:00,47.23,47.23,47.2,47.21,16600.0,35.7362,35.7362,35.7135,35.721,16600.0
2015-01-09 12:55:00,47.21,47.21,47.16,47.17,43600.0,35.721,35.721,35.6832,35.6908,43600.0
2015-01-09 13:00:00,47.17,47.2,47.15,47.19,32300.0,35.6908,35.7135,35.6756,35.7059,32300.0
2015-01-09 13:05:00,47.19,47.22,47.19,47.2,27100.0,35.7059,35.7286,35.7059,35.7135,27100.0
2015-01-09 13:10:00,47.2,47.27,47.2,47.26,32100.0,35.7135,35.7664,35.7135,35.7589,32100.0
2015-01-09 13:15:00,47.26,47.28,47.23,47.26,50800.0,35.7589,35.774,35.7362,35.7589,50800.0
2015-01-09 13:20:00,47.27,47.28,47.22,47.23,33800.0,35.7664,35.774,35.7286,35.7362,33800.0
2015-01-09 13:25:00,47.22,47.24,47.21,47.21,23900.0,35.7286,35.7437,35.721,35.721,23900.0
2015-01-09 13:30:00,47.22,47.29,47.22,47.26,12500.0,35.7286,35.7815,35.7286,35.7589,12500.0
2015-01-09 13:35:00,47.27,47.28,47.25,47.26,5800.0,35.7664,35.774,35.7513,35.7589,5800.0
2015-01-09 13:40:00,47.26,47.28,47.23,47.25,4400.0,35.7589,35.774,35.7362,35.7513,4400.0
2015-01-09 13:45:00,47.25,47.3,47.25,47.3,8100.0,35.7513,35.7891,35.7513,35.7891,8100.0
2015-01-09 13:50:00,47.29,47.32,47.28,47.28,24000.0,35.7815,35.8042,35.774,35.774,24000.0
2015-01-09 13:55:00,47.27,47.28,47.26,47.28,14400.0,35.7664,35.774,35.7589,35.774,14400.0
2015-01-09 14:00:00,47.27,47.27,47.24,47.25,97500.0,35.7664,35.7664,35.7437,35.7513,97500.0
2015-01-09 14:05:00,47.26,47.28,47.24,47.27,5800.0,35.7589,35.774,35.7437,35.7664,5800.0
2015-01-09 14:10:00,47.28,47.29,47.27,47.29,5300.0,35.774,35.7815,35.7664,35.7815,5300.0
2015-01-09 14:15:00,47.28,47.3,47.27,47.3,6800.0,35.774,35.7891,35.7664,35.7891,6800.0
2015-01-09 14:20:00,47.29,47.3,47.28,47.29,2300.0,35.7815,35.7891,35.774,35.7815,2300.0
2015-01-09 14:25:00,47.29,47.3,47.28,47.29,2100.0,35.7815,35.7891,35.774,35.7815,2100.0
2015-01-09 14:30:00,47.28,47.29,47.26,47.29,11300.0,35.774,35.7815,35.7589,35.7815,11300.0
2015-01-09 14:35:00,47.29,47.34,47.28,47.33,21900.0,35.7815,35.8194,35.774,35.8118,21900.0
2015-01-09 14:40:00,47.33,47.34,47.32,47.32,25900.0,35.8118,35.8194,35.8042,35.8042,25900.0
2015-01-09 14:45:00,47.32,47.33,47.29,47.3,26000.0,35.8042,35.8118,35.7815,35.7891,26000.0
2015-01-09 14:50:00,47.3,47.34,47.3,47.32,18800.0,35.7891,35.8194,35.7891,35.8042,18800.0
2015-01-09 14:55:00,47.33,47.33,47.31,47.33,9900.0,35.8118,35.8118,35.7967,35.8118,9900.0
2015-01-09 15:00:00,47.33,47.36,47.32,47.35,8500.0,35.8118,35.8345,35.8042,35.8269,8500.0
2015-01-09 15:05:00,47.35,47.39,47.35,47.37,22100.0,35.8269,35.8572,35.8269,35.8421,22100.0
2015-01-09 15:10:00,47.38,47.43,47.37,47.41,14000.0,35.8496,35.8875,35.8421,35.8723,14000.0
2015-01-09 15:15:00,47.4,47.41,47.37,47.38,29800.0,35.8648,35.8723,35.8421,35.8496,29800.0
2015-01-09 15:20:00,47.38,47.39,47.36,47.37,7800.0,35.8496,35.8572,35.8345,35.8421,7800.0
2015-01-09 15:25:00,47.37,47.38,47.3,47.32,20100.0,35.8421,35.8496,35.7891,35.8042,20100.0
2015-01-09 15:30:00,47.33,47.35,47.29,47.33,10800.0,35.8118,35.8269,35.7815,35.8118,10800.0
2015-01-09 15:35:00,47.34,47.36,47.33,47.35,13900.0,35.8194,35.8345,35.8118,35.8269,13900.0
2015-01-09 15:40:00,47.36,47.4,47.36,47.39,15200.0,35.8345,35.8648,35.8345,35.8572,15200.0
2015-01-09 15:45:00,47.37,47.4,47.35,47.38,38000.0,35.8421,35.8648,35.8269,35.8496,38000.0
2015-01-09 15:50:00,47.38,47.38,47.31,47.32,24200.0,35.8496,35.8496,35.7967,35.8042,24200.0
2015-01-09 15:55:00,47.31,47.31,47.24,47.24,23400.0,35.7967,35.7967,35.7437,35.7437,23400.0
2015-01-12 09:30:00,47.21,47.23,47.05,47.06,37300.0,35.721,35.7362,35.6,35.6075,37300.0
2015-01-12 09:35:00,47.05,47.05,46.93,46.94,13200.0,35.6,35.6,35.5092,35.5167,13200.0
2015-01-12 09:40:00,46.93,46.94,46.89,46.94,17500.0,35.5092,35.5167,35.4789,35.5167,17500.0
2015-01-12 09:45:00,46.94,46.96,46.9,46.9,28900.0,35.5167,35.5319,35.4865,35.4865,28900.0
2015-01-12 09:50:00,46.9,46.93,46.88,46.93,24600.0,35.4865,35.5092,35.4713,35.5092,24600.0
2015-01-12 09:55:00,46.91,46.91,46.83,46.87,10000.0,35.494,35.494,35.4335,35.4638,10000.0
2015-01-12 10:00:00,46.85,46.87,46.82,46.87,8000.0,35.4486,35.4638,35.4259,35.4638,8000.0
2015-01-12 10:05:00,46.88,46.92,46.87,46.91,9700.0,35.4713,35.5016,35.4638,35.494,9700.0
2015-01-12 10:10:00,46.91,46.93,46.88,46.89,10800.0,35.494,35.5092,35.4713,35.4789,10800.0
2015-01-12 10:15:00,46.88,46.94,46.88,46.94,24000.0,35.4713,35.5167,35.4713,35.5167,24000.0
2015-01-12 10:20:00,46.94,46.94,46.9,46.93,15600.0,35.5167,35.5167,35.4865,35.5092,15600.0
2015-01-12 10:25:00,46.94,46.96,46.88,46.89,9300.0,35.5167,35.5319,35.4713,35.4789,9300.0
2015-01-12 10:30:00,46.89,46.9,46.86,46.9,14700.0,35.4789,35.4865,35.4562,35.4865,14700.0
2015-01-12 10:35:00,46.9,46.95,46.87,46.95,4100.0,35.4865,35.5243,35.4638,35.5243,4100.0
2015-01-12 10:40:00,46.94,47.0,46.94,46.95,9800.0,35.5167,35.5621,35.5167,35.5243,9800.0
2015-01-12 10:45:00,46.95,46.97,46.94,46.95,6000.0,35.5243,35.5394,35.5167,35.5243,6000.0
2015-01-12 10:50:00,46.95,46.95,46.9,46.91,13300.0,35.5243,35.5243,35.4865,35.494,13300.0
2015-01-12 10:55:00,46.91,47.01,46.9,47.01,6900.0,35.494,35.5697,35.4865,35.5697,6900.0
2015-01-12 11:00:00,47.01,47.03,47.0,47.02,14200.0,35.5697,35.5848,35.5621,35.5773,14200.0
2015-01-12 11:05:00,47.02,47.03,46.99,46.99,5000.0,35.5773,35.5848,35.5546,35.5546,5000.0
2015-01-12 11:10:00,47.01,47.02,46.95,46.96,8200.0,35.5697,35.5773,35.5243,35.5319,8200.0
2015-01-12 11:15:00,46.96,46.98,46.94,46.98,14900.0,35.5319,35.547,35.5167,35.547,14900.0
2015-01-12 11:20:00,46.99,47.01,46.95,47.0,6200.0,35.5546,35.5697,35.5243,35.5621,6200.0
2015-01-12 11:25:00,46.99,47.01,46.98,46.98,3700.0,35.5546,35.5697,35.547,35.547,3700.0
2015-01-12 11:30:00,46.99,47.0,46.95,46.97,2200.0,35.5546,35.5621,35.5243,35.5394,2200.0
2015-01-12 11:35:00,46.99,47.01,46.99,47.0,3800.0,35.5546,35.5697,35.5546,35.5621,3800.0
2015-01-12 11:40:00,47.0,47.01,46.99,46.99,31500.0,35.5621,35.5697,35.5546,35.5546,31500.0
2015-01-12 11:45:00,47.0,47.01,46.95,46.95,126200.0,35.5621,35.5697,35.5243,35.5243,126200.0
2015-01-12 11:50:00,46.95,46.99,46.93,46.97,25400.0,35.5243,35.5546,35.5092,35.5394,25400.0
2015-01-12 11:55:00,46.96,46.99,46.96,46.99,20000.0,35.5319,35.5546,35.5319,35.5546,20000.0
2015-01-12 12:00:00,46.98,47.02,46.98,47.01,12200.0,35.547,35.5773,35.547,35.5697,12200.0
2015-01-12 12:05:00,47.0,47.01,46.98,46.98,3700.0,35.5621,35.5697,35.547,35.547,3700.0
2015-01-12 12:10:00,46.98,46.99,46.95,46.96,6600.0,35.547,35.5546,35.5243,35.5319,6600.0
2015-01-12 12:15:00,46.96,46.98,46.94,46.96,8300.0,35.5319,35.547,35.5167,35.5319,8300.0
2015-01-12 12:20:00,46.98,47.01,46.98,47.01,19000.0,35.547,35.5697,35.547,35.5697,19000.0
2015-01-12 12:25:00,47.0,47.0,46.97,46.99,5800.0,35.5621,35.5621,35.5394,35.5546,5800.0
2015-01-12 12:30:00,46.99,47.0,46.98,46.99,5400.0,35.5546,35.5621,35.547,35.5546,5400.0
2015-01-12 12:35:00,47.0,47.02,46.99,47.01,2900.0,35.5621,35.5773,35.5546,35.5697,2900.0
2015-01-12 12:40:00,47.02,47.02,46.96,46.97,4200.0,35.5773,35.5773,35.5319,35.5394,4200.0
2015-01-12 12:45:00,46.97,46.98,46.95,46.98,3100.0,35.5394,35.547,35.5243,35.547,3100.0
2015-01-12 12:50:00,46.97,46.98,46.96,46.97,5400.0,35.5394,35.547,35.5319,35.5394,5400.0
2015-01-12 12:55:00,46.97,47.0,46.96,46.97,8800.0,35.5394,35.5621,35.5319,35.5394,8800.0
2015-01-12 13:00:00,46.97,47.01,46.97,46.98,16000.0,35.5394,35.5697,35.5394,35.547,16000.0
2015-01-12 13:05:00,46.98,47.0,46.95,46.97,26800.0,35.547,35.5621,35.5243,35.5394,26800.0
2015-01-12 13:10:00,46.97,46.98,46.95,46.97,31400.0,35.5394,35.547,35.5243,35.5394,31400.0
2015-01-12 13:15:00,46.97,46.97,46.94,46.95,54300.0,35.5394,35.5394,35.5167,35.5243,54300.0
2015-01-12 13:20:00,46.95,46.95,46.9,46.91,40200.0,35.5243,35.5243,35.4865,35.494,40200.0
2015-01-12 13:25:00,46.9,46.94,46.9,46.91,27900.0,35.4865,35.5167,35.4865,35.494,27900.0
2015-01-12 13:30:00,46.91,46.94,46.91,46.94,6600.0,35.494,35.5167,35.494,35.5167,6600.0
2015-01-12 13:35:00,46.95,46.96,46.94,46.95,7000.0,35.5243,35.5319,35.5167,35.5243,7000.0
2015-01-12 13:40:00,46.95,46.97,46.95,46.96,21000.0,35.5243,35.5394,35.5243,35.5319,21000.0
2015-01-12 13:45:00,46.97,46.99,46.95,46.99,27200.0,35.5394,35.5546,35.5243,35.5546,27200.0
2015-01-12 13:50:00,47.0,47.0,46.97,46.97,16600.0,35.5621,35.5621,35.5394,35.5394,16600.0
2015-01-12 13:55:00,46.97,46.98,46.96,46.98,19200.0,35.5394,35.547,35.5319,35.547,19200.0
2015-01-12 14:00:00,46.98,46.99,46.97,46.97,10100.0,35.547,35.5546,35.5394,35.5394,10100.0
2015-01-12 14:05:00,46.98,46.98,46.95,46.98,13000.0,35.547,35.547,35.5243,35.547,13000.0
2015-01-12 14:10:00,46.98,47.0,46.97,46.98,6000.0,35.547,35.5621,35.5394,35.547,6000.0
2015-01-12 14:15:00,46.98,46.98,46.94,46.95,9500.0,35.547,35.547,35.5167,35.5243,9500.0
2015-01-12 14:20:00,46.93,46.95,46.91,46.91,4900.0,35.5092,35.5243,35.494,35.494,4900.0
2015-01-12 14:25:00,46.91,46.93,46.88,46.89,13300.0,35.494,35.5092,35.4713,35.4789,13300.0
2015-01-12 14:30:00,46.9,46.9,46.85,46.88,27000.0,35.4865,35.4865,35.4486,35.4713,27000.0
2015-01-12 14:35:00,46.88,46.88,46.83,46.84,12900.0,35.4713,35.4713,35.4335,35.4411,12900.0
2015-01-12 14:40:00,46.84,46.85,46.82,46.84,22400.0,35.4411,35.4486,35.4259,35.4411,22400.0
2015-01-12 14:45:00,46.83,46.85,46.81,46.85,35200.0,35.4335,35.4486,35.4184,35.4486,35200.0
2015-01-12 14:50:00,46.84,46.85,46.82,46.84,27100.0,35.4411,35.4486,35.4259,35.4411,27100.0
2015-01-12 14:55:00,46.83,46.87,46.83,46.86,32000.0,35.4335,35.4638,35.4335,35.4562,32000.0
2015-01-12 15:00:00,46.85,46.89,46.85,46.87,37600.0,35.4486,35.4789,35.4486,35.4638,37600.0
2015-01-12 15:05:00,46.87,46.88,46.84,46.85,8100.0,35.4638,35.4713,35.4411,35.4486,8100.0
2015-01-12 15:10:00,46.85,46.87,46.84,46.87,9400.0,35.4486,35.4638,35.4411,35.4638,9400.0
2015-01-12 15:15:00,46.88,46.93,46.87,46.9,16100.0,35.4713,35.5092,35.4638,35.4865,16100.0
2015-01-12 15:20:00,46.9,46.92,46.86,46.86,46800.0,35.4865,35.5016,35.4562,35.4562,46800.0
2015-01-12 15:25:00,46.87,46.89,46.86,46.88,26500.0,35.4638,35.4789,35.4562,35.4713,26500.0
2015-01-12 15:30:00,46.89,46.91,46.84,46.84,17500.0,35.4789,35.494,35.4411,35.4411,17500.0
2015-01-12 15:35:00,46.83,46.87,46.83,46.87,10700.0,35.4335,35.4638,35.4335,35.4638,10700.0
2015-01-12 15:40:00,46.87,46.9,46.86,46.9,16100.0,35.4638,35.4865,35.4562,35.4865,16100.0
2015-01-12 15:45:00,46.9,46.98,46.9,46.94,16900.0,35.4865,35.547,35.4865,35.5167,16900.0
2015-01-12 15:50:00,46.94,46.95,46.9,46.93,7800.0,35.5167,35.5243,35.4865,35.5092,7800.0
2015-01-12 15:55:00,46.93,46.94,46.88,46.89,24400.0,35.5092,35.5167,35.4713,35.4789,24400.0
2015-01-13 09:30:00,47.47,47.59,47.47,47.59,46300.0,35.9177,36.0085,35.9177,36.0085,46300.0
2015-01-13 09:35:00,47.54,47.55,47.5,47.52,11600.0,35.9707,35.9783,35.9404,35.9556,11600.0
2015-01-13 09:40:00,47.53,47.58,47.53,47.55,17300.0,35.9631,36.001,35.9631,35.9783,17300.0
2015-01-13 09:45:00,47.55,47.57,47.51,47.54,9700.0,35.9783,35.9934,35.948,35.9707,9700.0
2015-01-13 09:50:00,47.54,47.56,47.51,47.56,23100.0,35.9707,35.9858,35.948,35.9858,23100.0
2015-01-13 09:55:00,47.57,47.61,47.57,47.61,73800.0,35.9934,36.0237,35.9934,36.0237,73800.0
2015-01-13 10:00:00,47.61,47.63,47.55,47.57,34000.0,36.0237,36.0388,35.9783,35.9934,34000.0
2015-01-13 10:05:00,47.57,47.58,47.56,47.57,50400.0,35.9934,36.001,35.9858,35.9934,50400.0
2015-01-13 10:10:00,47.56,47.61,47.55,47.6,17100.0,35.9858,36.0237,35.9783,36.0161,17100.0
2015-01-13 10:15:00,47.6,47.61,47.57,47.6,20600.0,36.0161,36.0237,35.9934,36.0161,20600.0
2015-01-13 10:20:00,47.59,47.62,47.58,47.62,6100.0,36.0085,36.0312,36.001,36.0312,6100.0
2015-01-13 10:25:00,47.62,47.63,47.6,47.62,7800.0,36.0312,36.0388,36.0161,36.0312,7800.0
2015-01-13 10:30:00,47.61,47.61,47.57,47.6,5700.0,36.0237,36.0237,35.9934,36.0161,5700.0
2015-01-13 10:35:00,47.6,47.61,47.6,47.61,34400.0,36.0161,36.0237,36.0161,36.0237,34400.0
2015-01-13 10:40:00,47.61,47.62,47.6,47.61,32100.0,36.0237,36.0312,36.0161,36.0237,32100.0
2015-01-13 10:45:00,47.62,47.64,47.61,47.63,37000.0,36.0312,36.0464,36.0237,36.0388,37000.0
2015-01-13 10:50:00,47.63,47.66,47.62,47.63,71300.0,36.0388,36.0615,36.0312,36.0388,71300.0
2015-01-13 10:55:00,47.62,47.63,47.58,47.59,28100.0,36.0312,36.0388,36.001,36.0085,28100.0
2015-01-13 11:00:00,47.58,47.6,47.57,47.59,17900.0,36.001,36.0161,35.9934,36.0085,17900.0
2015-01-13 11:05:00,47.58,47.6,47.57,47.57,33400.0,36.001,36.0161,35.9934,35.9934,33400.0
2015-01-13 11:10:00,47.57,47.59,47.56,47.57,14300.0,35.9934,36.0085,35.9858,35.9934,14300.0
2015-01-13 11:15:00,47.58,47.58,47.56,47.56,6800.0,36.001,36.001,35.9858,35.9858,6800.0
2015-01-13 11:20:00,47.57,47.58,47.55,47.56,12400.0,35.9934,36.001,35.9783,35.9858,12400.0
2015-01-13 11:25:00,47.57,47.58,47.57,47.58,4100.0,35.9934,36.001,35.9934,36.001,4100.0
2015-01-13 11:30:00,47.6,47.61,47.55,47.56,21000.0,36.0161,36.0237,35.9783,35.9858,21000.0
2015-01-13 11:35:00,47.56,47.56,47.55,47.56,5600.0,35.9858,35.9858,35.9783,35.9858,5600.0
2015-01-13 11:40:00,47.57,47.57,47.53,47.54,27100.0,35.9934,35.9934,35.9631,35.9707,27100.0
2015-01-13 11:45:00,47.54,47.57,47.53,47.57,14800.0,35.9707,35.9934,35.9631,35.9934,14800.0
2015-01-13 11:50:00,47.57,47.58,47.55,47.56,9600.0,35.9934,36.001,35.9783,35.9858,9600.0
2015-01-13 11:55:00,47.55,47.56,47.53,47.53,41900.0,35.9783,35.9858,35.9631,35.9631,41900.0
2015-01-13 12:00:00,47.54,47.56,47.52,47.52,29600.0,35.9707,35.9858,35.9556,35.9556,29600.0
2015-01-13 12:05:00,47.52,47.54,47.5,47.52,48600.0,35.9556,35.9707,35.9404,35.9556,48600.0
2015-01-13 12:10:00,47.52,47.55,47.52,47.54,39000.0,35.9556,35.9783,35.9556,35.9707,39000.0
2015-01-13 12:15:00,47.55,47.55,47.51,47.52,25900.0,35.9783,35.9783,35.948,35.9556,25900.0
2015-01-13 12:20:00,47.52,47.52,47.46,47.47,16100.0,35.9556,35.9556,35.9102,35.9177,16100.0
2015-01-13 12:25:00,47.47,47.48,47.46,47.47,6200.0,35.9177,35.9253,35.9102,35.9177,6200.0
2015-01-13 12:30:00,47.47,47.47,47.43,47.45,4200.0,35.9177,35.9177,35.8875,35.9026,4200.0
2015-01-13 12:35:00,47.44,47.46,47.44,47.45,4400.0,35.895,35.9102,35.895,35.9026,4400.0
2015-01-13 12:40:00,47.44,47.46,47.42,47.44,15900.0,35.895,35.9102,35.8799,35.895,15900.0
2015-01-13 12:45:00,47.42,47.48,47.42,47.47,6300.0,35.8799,35.9253,35.8799,35.9177,6300.0
2015-01-13 12:50:00,47.48,47.5,47.47,47.47,4900.0,35.9253,35.9404,35.9177,35.9177,4900.0
2015-01-13 12:55:00,47.46,47.47,47.45,47.46,6200.0,35.9102,35.9177,35.9026,35.9102,6200.0
2015-01-13 13:00:00,47.46,47.47,47.45,47.46,5900.0,35.9102,35.9177,35.9026,35.9102,5900.0
2015-01-13 13:05:00,47.46,47.48,47.45,47.45,5700.0,35.9102,35.9253,35.9026,35.9026,5700.0
2015-01-13 13:10:00,47.45,47.48,47.45,47.47,10500.0,35.9026,35.9253,35.9026,35.9177,10500.0
2015-01-13 13:15:00,47.46,47.47,47.44,47.44,9100.0,35.9102,35.9177,35.895,35.895,9100.0
2015-01-13 13:20:00,47.44,47.44,47.35,47.37,58700.0,35.895,35.895,35.8269,35.8421,58700.0
2015-01-13 13:25:00,47.36,47.36,47.27,47.3,59200.0,35.8345,35.8345,35.7664,35.7891,59200.0
2015-01-13 13:30:00,47.29,47.29,47.22,47.26,53100.0,35.7815,35.7815,35.7286,35.7589,53100.0
2015-01-13 13:35:00,47.27,47.28,47.21,47.21,56200.0,35.7664,35.774,35.721,35.721,56200.0
2015-01-13 13:40:00,47.2,47.22,47.16,47.18,55100.0,35.7135,35.7286,35.6832,35.6983,55100.0
2015-01-13 13:45:00,47.17,47.21,47.16,47.18,6300.0,35.6908,35.721,35.6832,35.6983,6300.0
2015-01-13 13:50:00,47.16,47.16,47.02,47.04,47100.0,35.6832,35.6832,35.5773,35.5924,47100.0
2015-01-13 13:55:00,47.03,47.08,47.01,47.07,48000.0,35.5848,35.6227,35.5697,35.6151,48000.0
2015-01-13 14:00:00,47.05,47.05,47.0,47.02,39600.0,35.6,35.6,35.5621,35.5773,39600.0
2015-01-13 14:05:00,47.02,47.03,46.92,46.95,75100.0,35.5773,35.5848,35.5016,35.5243,75100.0
2015-01-13 14:10:00,46.96,46.97,46.89,46.92,79100.0,35.5319,35.5394,35.4789,35.5016,79100.0
2015-01-13 14:15:00,46.9,47.01,46.89,46.99,41200.0,35.4865,35.5697,35.4789,35.5546,41200.0
2015-01-13 14:20:00,46.99,47.03,46.99,47.02,26400.0,35.5546,35.5848,35.5546,35.5773,26400.0
2015-01-13 14:25:00,47.02,47.11,47.02,47.11,19500.0,35.5773,35.6454,35.5773,35.6454,19500.0
2015-01-13 14:30:00,47.1,47.14,47.1,47.12,24200.0,35.6378,35.6681,35.6378,35.6529,24200.0
2015-01-13 14:35:00,47.12,47.16,47.12,47.14,24800.0,35.6529,35.6832,35.6529,35.6681,24800.0
2015-01-13 14:40:00,47.14,47.15,47.09,47.13,27700.0,35.6681,35.6756,35.6302,35.6605,27700.0
2015-01-13 14:45:00,47.12,47.14,47.09,47.1,16600.0,35.6529,35.6681,35.6302,35.6378,16600.0
2015-01-13 14:50:00,47.1,47.13,47.1,47.11,14100.0,35.6378,35.6605,35.6378,35.6454,14100.0
2015-01-13 14:55:00,47.12,47.12,46.98,46.98,28300.0,35.6529,35.6529,35.547,35.547,28300.0
2015-01-13 15:00:00,46.97,47.02,46.97,47.0,30200.0,35.5394,35.5773,35.5394,35.5621,30200.0
2015-01-13 15:05:00,47.0,47.01,46.95,46.95,57200.0,35.5621,35.5697,35.5243,35.5243,57200.0
2015-01-13 15:10:00,46.96,47.1,46.96,47.09,78200.0,35.5319,35.6378,35.5319,35.6302,78200.0
2015-01-13 15:15:00,47.1,47.15,47.08,47.1,16700.0,35.6378,35.6756,35.6227,35.6378,16700.0
2015-01-13 15:20:00,47.11,47.15,47.08,47.12,22800.0,35.6454,35.6756,35.6227,35.6529,22800.0
2015-01-13 15:25:00,47.13,47.15,47.07,47.07,18500.0,35.6605,35.6756,35.6151,35.6151,18500.0
2015-01-13 15:30:00,47.08,47.21,47.07,47.18,53300.0,35.6227,35.721,35.6151,35.6983,53300.0
2015-01-13 15:35:00,47.19,47.31,47.17,47.29,51700.0,35.7059,35.7967,35.6908,35.7815,51700.0
2015-01-13 15:40:00,47.31,47.32,47.26,47.29,53000.0,35.7967,35.8042,35.7589,35.7815,53000.0
2015-01-13 15:45:00,47.28,47.28,47.21,47.23,41400.0,35.774,35.774,35.721,35.7362,41400.0
2015-01-13 15:50:00,47.23,47.25,47.18,47.23,35000.0,35.7362,35.7513,35.6983,35.7362,35000.0
2015-01-13 15:55:00,47.23,47.27,47.23,47.27,35900.0,35.7362,35.7664,35.7362,35.7664,35900.0
2015-01-14 09:30:00,46.85,46.92,46.79,46.9,90200.0,35.4486,35.5016,35.4032,35.4865,90200.0
2015-01-14 09:35:00,46.9,46.93,46.86,46.89,98900.0,35.4865,35.5092,35.4562,35.4789,98900.0
2015-01-14 09:40:00,46.92,46.95,46.91,46.92,42800.0,35.5016,35.5243,35.494,35.5016,42800.0
2015-01-14 09:45:00,46.93,46.97,46.89,46.95,42800.0,35.5092,35.5394,35.4789,35.5243,42800.0
2015-01-14 09:50:00,46.94,46.96,46.92,46.94,7500.0,35.5167,35.5319,35.5016,35.5167,7500.0
2015-01-14 09:55:00,46.94,46.97,46.94,46.95,16100.0,35.5167,35.5394,35.5167,35.5243,16100.0
2015-01-14 10:00:00,46.96,46.99,46.95,46.99,8900.0,35.5319,35.5546,35.5243,35.5546,8900.0
2015-01-14 10:05:00,46.99,47.09,46.99,47.08,13300.0,35.5546,35.6302,35.5546,35.6227,13300.0
2015-01-14 10:10:00,47.08,47.1,47.07,47.07,11600.0,35.6227,35.6378,35.6151,35.6151,11600.0
2015-01-14 10:15:00,47.08,47.08,47.03,47.03,4000.0,35.6227,35.6227,35.5848,35.5848,4000.0
2015-01-14 10:20:00,47.04,47.07,47.04,47.07,11800.0,35.5924,35.6151,35.5924,35.6151,11800.0
2015-01-14 10:25:00,47.06,47.08,47.05,47.08,4800.0,35.6075,35.6227,35.6,35.6227,4800.0
2015-01-14 10:30:00,47.06,47.06,47.0,47.04,16500.0,35.6075,35.6075,35.5621,35.5924,16500.0
2015-01-14 10:35:00,47.03,47.05,46.99,47.0,14400.0,35.5848,35.6,35.5546,35.5621,14400.0
2015-01-14 10:40:00,47.01,47.07,47.0,47.06,11500.0,35.5697,35.6151,35.5621,35.6075,11500.0
2015-01-14 10:45:00,47.06,47.07,47.02,47.03,72800.0,35.6075,35.6151,35.5773,35.5848,72800.0
2015-01-14 10:50:00,47.04,47.08,47.01,47.03,12900.0,35.5924,35.6227,35.5697,35.5848,12900.0
2015-01-14 10:55:00,47.02,47.08,47.01,47.06,16500.0,35.5773,35.6227,35.5697,35.6075,16500.0
2015-01-14 11:00:00,47.07,47.08,47.0,47.0,3700.0,35.6151,35.6227,35.5621,35.5621,3700.0
2015-01-14 11:05:00,47.0,47.0,46.94,46.94,7800.0,35.5621,35.5621,35.5167,35.5167,7800.0
2015-01-14 11:10:00,46.96,46.99,46.94,46.95,14800.0,35.5319,35.5546,35.5167,35.5243,14800.0
2015-01-14 11:15:00,46.95,46.97,46.94,46.94,9200.0,35.5243,35.5394,35.5167,35.5167,9200.0
2015-01-14 11:20:00,46.95,46.97,46.95,46.97,3000.0,35.5243,35.5394,35.5243,35.5394,3000.0
2015-01-14 11:25:00,46.96,46.96,46.94,46.94,12000.0,35.5319,35.5319,35.5167,35.5167,12000.0
2015-01-14 11:30:00,46.93,46.95,46.91,46.93,3700.0,35.5092,35.5243,35.494,35.5092,3700.0
2015-01-14 11:35:00,46.92,46.97,46.92,46.97,2000.0,35.5016,35.5394,35.5016,35.5394,2000.0
2015-01-14 11:40:00,46.97,47.0,46.95,46.96,35800.0,35.5394,35.5621,35.5243,35.5319,35800.0
2015-01-14 11:45:00,46.97,46.99,46.95,46.96,54700.0,35.5394,35.5546,35.5243,35.5319,54700.0
2015-01-14 11:50:00,46.97,46.99,46.92,46.92,16000.0,35.5394,35.5546,35.5016,35.5016,16000.0
2015-01-14 11:55:00,46.92,46.94,46.89,46.89,23000.0,35.5016,35.5167,35.4789,35.4789,23000.0
2015-01-14 12:00:00,46.89,46.93,46.89,46.92,32400.0,35.4789,35.5092,35.4789,35.5016,32400.0
2015-01-14 12:05:00,46.92,46.93,46.88,46.89,8600.0,35.5016,35.5092,35.4713,35.4789,8600.0
2015-01-14 12:10:00,46.87,46.87,46.82,46.84,5000.0,35.4638,35.4638,35.4259,35.4411,5000.0
2015-01-14 12:15:00,46.84,46.87,46.82,46.83,8800.0,35.4411,35.4638,35.4259,35.4335,8800.0
2015-01-14 12:20:00,46.84,46.88,46.82,46.88,13700.0,35.4411,35.4713,35.4259,35.4713,13700.0
2015-01-14 12:25:00,46.88,46.88,46.86,46.86,12600.0,35.4713,35.4713,35.4562,35.4562,12600.0
2015-01-14 12:30:00,46.86,46.89,46.84,46.88,15500.0,35.4562,35.4789,35.4411,35.4713,15500.0
2015-01-14 12:35:00,46.88,46.89,46.86,46.88,15500.0,35.4713,35.4789,35.4562,35.4713,15500.0
2015-01-14 12:40:00,46.88,46.91,46.87,46.87,8300.0,35.4713,35.494,35.4638,35.4638,8300.0
2015-01-14 12:45:00,46.87,46.87,46.82,46.85,4400.0,35.4638,35.4638,35.4259,35.4486,4400.0
2015-01-14 12:50:00,46.84,46.85,46.8,46.81,4600.0,35.4411,35.4486,35.4108,35.4184,4600.0
2015-01-14 12:55:00,46.82,46.85,46.79,46.84,12300.0,35.4259,35.4486,35.4032,35.4411,12300.0
2015-01-14 13:00:00,46.85,46.88,46.83,46.84,17500.0,35.4486,35.4713,35.4335,35.4411,17500.0
2015-01-14 13:05:00,46.85,46.85,46.8,46.82,27900.0,35.4486,35.4486,35.4108,35.4259,27900.0
2015-01-14 13:10:00,46.81,46.82,46.77,46.79,4400.0,35.4184,35.4259,35.3881,35.4032,4400.0
2015-01-14 13:15:00,46.79,46.82,46.77,46.82,8200.0,35.4032,35.4259,35.3881,35.4259,8200.0
2015-01-14 13:20:00,46.82,46.82,46.79,46.8,3100.0,35.4259,35.4259,35.4032,35.4108,3100.0
2015-01-14 13:25:00,46.79,46.82,46.78,46.8,7900.0,35.4032,35.4259,35.3957,35.4108,7900.0
2015-01-14 13:30:00,46.78,46.8,46.75,46.78,5600.0,35.3957,35.4108,35.373,35.3957,5600.0
2015-01-14 13:35:00,46.78,46.78,46.75,46.75,3500.0,35.3957,35.3957,35.373,35.373,3500.0
2015-01-14 13:40:00,46.74,46.75,46.68,46.69,9200.0,35.3654,35.373,35.32,35.3276,9200.0
2015-01-14 13:45:00,46.68,46.74,46.67,46.74,18900.0,35.32,35.3654,35.3124,35.3654,18900.0
2015-01-14 13:50:00,46.72,46.72,46.69,46.69,27700.0,35.3503,35.3503,35.3276,35.3276,27700.0
2015-01-14 13:55:00,46.69,46.72,46.67,46.71,15900.0,35.3276,35.3503,35.3124,35.3427,15900.0
2015-01-14 14:00:00,46.72,46.76,46.71,46.76,13300.0,35.3503,35.3805,35.3427,35.3805,13300.0
2015-01-14 14:05:00,46.76,46.76,46.71,46.73,28500.0,35.3805,35.3805,35.3427,35.3578,28500.0
2015-01-14 14:10:00,46.72,46.86,46.71,46.85,20400.0,35.3503,35.4562,35.3427,35.4486,20400.0
2015-01-14 14:15:00,46.85,46.9,46.84,46.9,26700.0,35.4486,35.4865,35.4411,35.4865,26700.0
2015-01-14 14:20:00,46.91,46.91,46.85,46.86,25200.0,35.494,35.494,35.4486,35.4562,25200.0
2015-01-14 14:25:00,46.87,46.95,46.87,46.95,22800.0,35.4638,35.5243,35.4638,35.5243,22800.0
2015-01-14 14:30:00,46.95,47.04,46.94,47.0,13100.0,35.5243,35.5924,35.5167,35.5621,13100.0
2015-01-14 14:35:00,46.99,47.02,46.95,46.96,10100.0,35.5546,35.5773,35.5243,35.5319,10100.0
2015-01-14 14:40:00,46.96,46.99,46.93,46.93,12700.0,35.5319,35.5546,35.5092,35.5092,12700.0
2015-01-14 14:45:00,46.94,46.96,46.91,46.94,5100.0,35.5167,35.5319,35.494,35.5167,5100.0
2015-01-14 14:50:00,46.93,46.93,46.89,46.89,24400.0,35.5092,35.5092,35.4789,35.4789,24400.0
2015-01-14 14:55:00,46.89,46.93,46.88,46.9,15800.0,35.4789,35.5092,35.4713,35.4865,15800.0
2015-01-14 15:00:00,46.9,46.98,46.9,46.95,18700.0,35.4865,35.547,35.4865,35.5243,18700.0
2015-01-14 15:05:00,46.95,46.98,46.92,46.96,51300.0,35.5243,35.547,35.5016,35.5319,51300.0
2015-01-14 15:10:00,46.97,46.97,46.9,46.95,19300.0,35.5394,35.5394,35.4865,35.5243,19300.0
2015-01-14 15:15:00,46.96,47.1,46.95,47.07,26000.0,35.5319,35.6378,35.5243,35.6151,26000.0
2015-01-14 15:20:00,47.07,47.11,47.04,47.08,17900.0,35.6151,35.6454,35.5924,35.6227,17900.0
2015-01-14 15:25:00,47.07,47.1,47.01,47.08,31300.0,35.6151,35.6378,35.5697,35.6227,31300.0
2015-01-14 15:30:00,47.06,47.1,46.94,46.99,35800.0,35.6075,35.6378,35.5167,35.5546,35800.0
2015-01-14 15:35:00,46.98,47.02,46.96,47.01,19800.0,35.547,35.5773,35.5319,35.5697,19800.0
2015-01-14 15:40:00,47.01,47.08,47.01,47.03,25200.0,35.5697,35.6227,35.5697,35.5848,25200.0
2015-01-14 15:45:00,47.03,47.1,47.03,47.07,12800.0,35.5848,35.6378,35.5848,35.6151,12800.0
2015-01-14 15:50:00,47.08,47.1,47.06,47.07,19800.0,35.6227,35.6378,35.6075,35.6151,19800.0
2015-01-14 15:55:00,47.08,47.09,47.03,47.06,45100.0,35.6227,35.6302,35.5848,35.6075,45100.0
2015-01-15 09:30:00,47.62,47.71,47.53,47.58,57700.0,36.0312,36.0993,35.9631,36.001,57700.0
2015-01-15 09:35:00,47.55,47.56,47.44,47.44,15200.0,35.9783,35.9858,35.895,35.895,15200.0
2015-01-15 09:40:00,47.44,47.48,47.38,47.41,18700.0,35.895,35.9253,35.8496,35.8723,18700.0
2015-01-15 09:45:00,47.38,47.44,47.34,47.34,34400.0,35.8496,35.895,35.8194,35.8194,34400.0
2015-01-15 09:50:00,47.35,47.45,47.35,47.42,9200.0,35.8269,35.9026,35.8269,35.8799,9200.0
2015-01-15 09:55:00,47.41,47.42,47.33,47.38,9200.0,35.8723,35.8799,35.8118,35.8496,9200.0
2015-01-15 10:00:00,47.34,47.45,47.34,47.4,5900.0,35.8194,35.9026,35.8194,35.8648,5900.0
2015-01-15 10:05:00,47.41,47.47,47.37,47.44,65500.0,35.8723,35.9177,35.8421,35.895,65500.0
2015-01-15 10:10:00,47.44,47.49,47.42,47.48,76300.0,35.895,35.9329,35.8799,35.9253,76300.0
2015-01-15 10:15:00,47.47,47.55,47.47,47.54,32600.0,35.9177,35.9783,35.9177,35.9707,32600.0
2015-01-15 10:20:00,47.55,47.55,47.53,47.54,9400.0,35.9783,35.9783,35.9631,35.9707,9400.0
2015-01-15 10:25:00,47.55,47.57,47.52,47.55,4900.0,35.9783,35.9934,35.9556,35.9783,4900.0
2015-01-15 10:30:00,47.55,47.61,47.55,47.58,40700.0,35.9783,36.0237,35.9783,36.001,40700.0
2015-01-15 10:35:00,47.57,47.57,47.49,47.5,6700.0,35.9934,35.9934,35.9329,35.9404,6700.0
2015-01-15 10:40:00,47.5,47.51,47.43,47.43,7000.0,35.9404,35.948,35.8875,35.8875,7000.0
2015-01-15 10:45:00,47.44,47.47,47.43,47.44,3800.0,35.895,35.9177,35.8875,35.895,3800.0
2015-01-15 10:50:00,47.43,47.47,47.43,47.47,24500.0,35.8875,35.9177,35.8875,35.9177,24500.0
2015-01-15 10:55:00,47.47,47.48,47.43,47.44,33300.0,35.9177,35.9253,35.8875,35.895,33300.0
2015-01-15 11:00:00,47.44,47.45,47.38,47.39,24000.0,35.895,35.9026,35.8496,35.8572,24000.0
2015-01-15 11:05:00,47.4,47.41,47.36,47.38,43300.0,35.8648,35.8723,35.8345,35.8496,43300.0
2015-01-15 11:10:00,47.39,47.44,47.38,47.4,5000.0,35.8572,35.895,35.8496,35.8648,5000.0
2015-01-15 11:15:00,47.39,47.39,47.33,47.35,10100.0,35.8572,35.8572,35.8118,35.8269,10100.0
2015-01-15 11:20:00,47.35,47.35,47.3,47.3,3900.0,35.8269,35.8269,35.7891,35.7891,3900.0
2015-01-15 11:25:00,47.3,47.32,47.27,47.28,11800.0,35.7891,35.8042,35.7664,35.774,11800.0
2015-01-15 11:30:00,47.29,47.32,47.26,47.3,10900.0,35.7815,35.8042,35.7589,35.7891,10900.0
2015-01-15 11:35:00,47.31,47.31,47.25,47.27,5000.0,35.7967,35.7967,35.7513,35.7664,5000.0
2015-01-15 11:40:00,47.29,47.37,47.27,47.37,5200.0,35.7815,35.8421,35.7664,35.8421,5200.0
2015-01-15 11:45:00,47.38,47.38,47.34,47.34,4600.0,35.8496,35.8496,35.8194,35.8194,4600.0
2015-01-15 11:50:00,47.35,47.36,47.28,47.31,247900.0,35.8269,35.8345,35.774,35.7967,247900.0
2015-01-15 11:55:00,47.31,47.31,47.27,47.28,23100.0,35.7967,35.7967,35.7664,35.774,23100.0
2015-01-15 12:00:00,47.28,47.33,47.27,47.31,22800.0,35.774,35.8118,35.7664,35.7967,22800.0
2015-01-15 12:05:00,47.31,47.33,47.3,47.32,5900.0,35.7967,35.8118,35.7891,35.8042,5900.0
2015-01-15 12:10:00,47.32,47.34,47.29,47.32,11800.0,35.8042,35.8194,35.7815,35.8042,11800.0
2015-01-15 12:15:00,47.31,47.32,47.26,47.26,4000.0,35.7967,35.8042,35.7589,35.7589,4000.0
2015-01-15 12:20:00,47.26,47.28,47.25,47.26,3700.0,35.7589,35.774,35.7513,35.7589,3700.0
2015-01-15 12:25:00,47.27,47.33,47.27,47.3,13000.0,35.7664,35.8118,35.7664,35.7891,13000.0
2015-01-15 12:30:00,47.3,47.3,47.26,47.3,5700.0,35.7891,35.7891,35.7589,35.7891,5700.0
2015-01-15 12:35:00,47.28,47.28,47.21,47.24,21400.0,35.774,35.774,35.721,35.7437,21400.0
2015-01-15 12:40:00,47.23,47.24,47.18,47.18,8600.0,35.7362,35.7437,35.6983,35.6983,8600.0
2015-01-15 12:45:00,47.16,47.19,47.16,47.19,4100.0,35.6832,35.7059,35.6832,35.7059,4100.0
2015-01-15 12:50:00,47.2,47.24,47.18,47.24,15800.0,35.7135,35.7437,35.6983,35.7437,15800.0
2015-01-15 12:55:00,47.24,47.24,47.2,47.22,5000.0,35.7437,35.7437,35.7135,35.7286,5000.0
2015-01-15 13:00:00,47.2,47.28,47.2,47.26,18700.0,35.7135,35.774,35.7135,35.7589,18700.0
2015-01-15 13:05:00,47.28,47.3,47.25,47.26,23900.0,35.774,35.7891,35.7513,35.7589,23900.0
2015-01-15 13:10:00,47.27,47.31,47.25,47.29,36200.0,35.7664,35.7967,35.7513,35.7815,36200.0
2015-01-15 13:15:00,47.3,47.32,47.28,47.29,32800.0,35.7891,35.8042,35.774,35.7815,32800.0
2015-01-15 13:20:00,47.3,47.3,47.23,47.23,35800.0,35.7891,35.7891,35.7362,35.7362,35800.0
2015-01-15 13:25:00,47.23,47.25,47.18,47.19,22700.0,35.7362,35.7513,35.6983,35.7059,22700.0
2015-01-15 13:30:00,47.18,47.22,47.17,47.2,16800.0,35.6983,35.7286,35.6908,35.7135,16800.0
2015-01-15 13:35:00,47.2,47.22,47.18,47.18,16600.0,35.7135,35.7286,35.6983,35.6983,16600.0
2015-01-15 13:40:00,47.18,47.21,47.18,47.19,4700.0,35.6983,35.721,35.6983,35.7059,4700.0
2015-01-15 13:45:00,47.18,47.22,47.17,47.22,2800.0,35.6983,35.7286,35.6908,35.7286,2800.0
2015-01-15 13:50:00,47.21,47.3,47.21,47.3,58300.0,35.721,35.7891,35.721,35.7891,58300.0
2015-01-15 13:55:00,47.28,47.28,47.2,47.2,7700.0,35.774,35.774,35.7135,35.7135,7700.0
2015-01-15 14:00:00,47.2,47.22,47.19,47.2,7900.0,35.7135,35.7286,35.7059,35.7135,7900.0
2015-01-15 14:05:00,47.2,47.25,47.19,47.24,7300.0,35.7135,35.7513,35.7059,35.7437,7300.0
2015-01-15 14:10:00,47.24,47.25,47.21,47.22,3800.0,35.7437,35.7513,35.721,35.7286,3800.0
2015-01-15 14:15:00,47.26,47.28,47.25,47.25,2800.0,35.7589,35.774,35.7513,35.7513,2800.0
2015-01-15 14:20:00,47.26,47.26,47.19,47.21,18900.0,35.7589,35.7589,35.7059,35.721,18900.0
2015-01-15 14:25:00,47.21,47.23,47.18,47.2,6100.0,35.721,35.7362,35.6983,35.7135,6100.0
2015-01-15 14:30:00,47.2,47.26,47.2,47.25,8100.0,35.7135,35.7589,35.7135,35.7513,8100.0
2015-01-15 14:35:00,47.26,47.29,47.25,47.26,31600.0,35.7589,35.7815,35.7513,35.7589,31600.0
2015-01-15 14:40:00,47.27,47.29,47.26,47.27,17800.0,35.7664,35.7815,35.7589,35.7664,17800.0
2015-01-15 14:45:00,47.28,47.29,47.24,47.24,15000.0,35.774,35.7815,35.7437,35.7437,15000.0
2015-01-15 14:50:00,47.24,47.26,47.23,47.24,16500.0,35.7437,35.7589,35.7362,35.7437,16500.0
2015-01-15 14:55:00,47.24,47.33,47.24,47.29,35100.0,35.7437,35.8118,35.7437,35.7815,35100.0
2015-01-15 15:00:00,47.29,47.32,47.27,47.28,14800.0,35.7815,35.8042,35.7664,35.774,14800.0
2015-01-15 15:05:00,47.24,47.26,47.23,47.24,9500.0,35.7437,35.7589,35.7362,35.7437,9500.0
2015-01-15 15:10:00,47.23,47.23,47.15,47.16,34400.0,35.7362,35.7362,35.6756,35.6832,34400.0
2015-01-15 15:15:00,47.17,47.19,47.14,47.17,23100.0,35.6908,35.7059,35.6681,35.6908,23100.0
2015-01-15 15:20:00,47.17,47.17,47.12,47.15,26100.0,35.6908,35.6908,35.6529,35.6756,26100.0
2015-01-15 15:25:00,47.15,47.21,47.15,47.19,12900.0,35.6756,35.721,35.6756,35.7059,12900.0
2015-01-15 15:30:00,47.18,47.22,47.14,47.2,8900.0,35.6983,35.7286,35.6681,35.7135,8900.0
2015-01-15 15:35:00,47.18,47.18,47.14,47.16,17600.0,35.6983,35.6983,35.6681,35.6832,17600.0
2015-01-15 15:40:00,47.16,47.2,47.14,47.16,12400.0,35.6832,35.7135,35.6681,35.6832,12400.0
2015-01-15 15:45:00,47.15,47.16,47.11,47.13,9700.0,35.6756,35.6832,35.6454,35.6605,9700.0
2015-01-15 15:50:00,47.12,47.12,47.06,47.07,10800.0,35.6529,35.6529,35.6075,35.6151,10800.0
2015-01-15 15:55:00,47.07,47.11,47.05,47.09,19300.0,35.6151,35.6454,35.6,35.6302,19300.0
2015-01-16 09:30:00,47.0,47.13,46.96,47.13,94600.0,35.5621,35.6605,35.5319,35.6605,94600.0
2015-01-16 09:35:00,47.12,47.18,47.12,47.15,64500.0,35.6529,35.6983,35.6529,35.6756,64500.0
2015-01-16 09:40:00,47.14,47.18,47.13,47.16,8800.0,35.6681,35.6983,35.6605,35.6832,8800.0
2015-01-16 09:45:00,47.16,47.18,47.13,47.15,8600.0,35.6832,35.6983,35.6605,35.6756,8600.0
2015-01-16 09:50:00,47.16,47.17,47.1,47.11,4100.0,35.6832,35.6908,35.6378,35.6454,4100.0
2015-01-16 09:55:00,47.11,47.13,47.08,47.08,7500.0,35.6454,35.6605,35.6227,35.6227,7500.0
2015-01-16 10:00:00,47.1,47.19,47.07,47.07,80600.0,35.6378,35.7059,35.6151,35.6151,80600.0
2015-01-16 10:05:00,47.13,47.13,47.07,47.07,97600.0,35.6605,35.6605,35.6151,35.6151,97600.0
2015-01-16 10:10:00,47.09,47.11,47.03,47.04,8100.0,35.6302,35.6454,35.5848,35.5924,8100.0
2015-01-16 10:15:00,47.03,47.14,47.03,47.13,10700.0,35.5848,35.6681,35.5848,35.6605,10700.0
2015-01-16 10:20:00,47.13,47.17,47.11,47.16,6000.0,35.6605,35.6908,35.6454,35.6832,6000.0
2015-01-16 10:25:00,47.18,47.22,47.17,47.2,36600.0,35.6983,35.7286,35.6908,35.7135,36600.0
2015-01-16 10:30:00,47.19,47.27,47.19,47.23,24100.0,35.7059,35.7664,35.7059,35.7362,24100.0
2015-01-16 10:35:00,47.24,47.24,47.21,47.23,20900.0,35.7437,35.7437,35.721,35.7362,20900.0
2015-01-16 10:40:00,47.22,47.22,47.15,47.16,11300.0,35.7286,35.7286,35.6756,35.6832,11300.0
2015-01-16 10:45:00,47.17,47.2,47.13,47.17,11300.0,35.6908,35.7135,35.6605,35.6908,11300.0
2015-01-16 10:50:00,47.18,47.23,47.18,47.22,9900.0,35.6983,35.7362,35.6983,35.7286,9900.0
2015-01-16 10:55:00,47.23,47.28,47.23,47.25,8200.0,35.7362,35.774,35.7362,35.7513,8200.0
2015-01-16 11:00:00,47.26,47.26,47.22,47.23,16400.0,35.7589,35.7589,35.7286,35.7362,16400.0
2015-01-16 11:05:00,47.21,47.26,47.21,47.25,6900.0,35.721,35.7589,35.721,35.7513,6900.0
2015-01-16 11:10:00,47.25,47.25,47.18,47.19,2500.0,35.7513,35.7513,35.6983,35.7059,2500.0
2015-01-16 11:15:00,47.19,47.25,47.19,47.23,9500.0,35.7059,35.7513,35.7059,35.7362,9500.0
2015-01-16 11:20:00,47.22,47.23,47.2,47.22,10600.0,35.7286,35.7362,35.7135,35.7286,10600.0
2015-01-16 11:25:00,47.22,47.24,47.19,47.22,24600.0,35.7286,35.7437,35.7059,35.7286,24600.0
2015-01-16 11:30:00,47.22,47.25,47.22,47.22,30800.0,35.7286,35.7513,35.7286,35.7286,30800.0
2015-01-16 11:35:00,47.21,47.25,47.2,47.25,9000.0,35.721,35.7513,35.7135,35.7513,9000.0
2015-01-16 11:40:00,47.26,47.26,47.23,47.25,3700.0,35.7589,35.7589,35.7362,35.7513,3700.0
2015-01-16 11:45:00,47.23,47.26,47.19,47.2,12100.0,35.7362,35.7589,35.7059,35.7135,12100.0
2015-01-16 11:50:00,47.19,47.19,47.15,47.19,33600.0,35.7059,35.7059,35.6756,35.7059,33600.0
2015-01-16 11:55:00,47.19,47.22,47.18,47.21,18600.0,35.7059,35.7286,35.6983,35.721,18600.0
2015-01-16 12:00:00,47.21,47.27,47.21,47.25,16600.0,35.721,35.7664,35.721,35.7513,16600.0
2015-01-16 12:05:00,47.25,47.27,47.22,47.22,5400.0,35.7513,35.7664,35.7286,35.7286,5400.0
2015-01-16 12:10:00,47.21,47.23,47.2,47.21,3900.0,35.721,35.7362,35.7135,35.721,3900.0
2015-01-16 12:15:00,47.22,47.23,47.16,47.18,792600.0,35.7286,35.7362,35.6832,35.6983,792600.0
2015-01-16 12:20:00,47.18,47.19,47.17,47.18,9300.0,35.6983,35.7059,35.6908,35.6983,9300.0
2015-01-16 12:25:00,47.15,47.17,47.13,47.17,11800.0,35.6756,35.6908,35.6605,35.6908,11800.0
2015-01-16 12:30:00,47.16,47.18,47.16,47.18,2400.0,35.6832,35.6983,35.6832,35.6983,2400.0
2015-01-16 12:35:00,47.19,47.2,47.19,47.2,6500.0,35.7059,35.7135,35.7059,35.7135,6500.0
2015-01-16 12:40:00,47.2,47.27,47.2,47.27,19000.0,35.7135,35.7664,35.7135,35.7664,19000.0
2015-01-16 12:45:00,47.26,47.28,47.25,47.27,4900.0,35.7589,35.774,35.7513,35.7664,4900.0
2015-01-16 12:50:00,47.27,47.31,47.26,47.27,26000.0,35.7664,35.7967,35.7589,35.7664,26000.0
2015-01-16 12:55:00,47.27,47.27,47.24,47.26,8300.0,35.7664,35.7664,35.7437,35.7589,8300.0
2015-01-16 13:00:00,47.26,47.27,47.24,47.25,89000.0,35.7589,35.7664,35.7437,35.7513,89000.0
2015-01-16 13:05:00,47.25,47.32,47.25,47.3,57900.0,35.7513,35.8042,35.7513,35.7891,57900.0
2015-01-16 13:10:00,47.29,47.3,47.26,47.26,40700.0,35.7815,35.7891,35.7589,35.7589,40700.0
2015-01-16 13:15:00,47.26,47.3,47.26,47.26,13600.0,35.7589,35.7891,35.7589,35.7589,13600.0
2015-01-16 13:20:00,47.26,47.27,47.23,47.24,47900.0,35.7589,35.7664,35.7362,35.7437,47900.0
2015-01-16 13:25:00,47.23,47.24,47.18,47.22,27700.0,35.7362,35.7437,35.6983,35.7286,27700.0
2015-01-16 13:30:00,47.23,47.25,47.22,47.24,12700.0,35.7362,35.7513,35.7286,35.7437,12700.0
2015-01-16 13:35:00,47.26,47.27,47.24,47.26,7100.0,35.7589,35.7664,35.7437,35.7589,7100.0
2015-01-16 13:40:00,47.27,47.27,47.24,47.26,10700.0,35.7664,35.7664,35.7437,35.7589,10700.0
2015-01-16 13:45:00,47.25,47.28,47.25,47.27,13600.0,35.7513,35.774,35.7513,35.7664,13600.0
2015-01-16 13:50:00,47.27,47.29,47.24,47.28,25100.0,35.7664,35.7815,35.7437,35.774,25100.0
2015-01-16 13:55:00,47.29,47.31,47.28,47.29,8900.0,35.7815,35.7967,35.774,35.7815,8900.0
2015-01-16 14:00:00,47.28,47.29,47.25,47.27,13700.0,35.774,35.7815,35.7513,35.7664,13700.0
2015-01-16 14:05:00,47.27,47.28,47.24,47.24,34000.0,35.7664,35.774,35.7437,35.7437,34000.0
2015-01-16 14:10:00,47.25,47.26,47.21,47.22,21800.0,35.7513,35.7589,35.721,35.7286,21800.0
2015-01-16 14:15:00,47.22,47.25,47.22,47.24,14100.0,35.7286,35.7513,35.7286,35.7437,14100.0
2015-01-16 14:20:00,47.23,47.25,47.23,47.24,8900.0,35.7362,35.7513,35.7362,35.7437,8900.0
2015-01-16 14:25:00,47.24,47.25,47.21,47.22,39900.0,35.7437,35.7513,35.721,35.7286,39900.0
2015-01-16 14:30:00,47.23,47.23,47.19,47.22,19100.0,35.7362,35.7362,35.7059,35.7286,19100.0
2015-01-16 14:35:00,47.21,47.22,47.19,47.19,13700.0,35.721,35.7286,35.7059,35.7059,13700.0
2015-01-16 14:40:00,47.2,47.22,47.2,47.21,44700.0,35.7135,35.7286,35.7135,35.721,44700.0
2015-01-16 14:45:00,47.21,47.21,47.2,47.2,10900.0,35.721,35.721,35.7135,35.7135,10900.0
2015-01-16 14:50:00,47.21,47.25,47.2,47.24,30100.0,35.721,35.7513,35.7135,35.7437,30100.0
2015-01-16 14:55:00,47.23,47.24,47.21,47.22,37100.0,35.7362,35.7437,35.721,35.7286,37100.0
2015-01-16 15:00:00,47.22,47.24,47.19,47.23,81900.0,35.7286,35.7437,35.7059,35.7362,81900.0
2015-01-16 15:05:00,47.23,47.23,47.2,47.22,93400.0,35.7362,35.7362,35.7135,35.7286,93400.0
2015-01-16 15:10:00,47.21,47.21,47.18,47.19,20300.0,35.721,35.721,35.6983,35.7059,20300.0
2015-01-16 15:15:00,47.19,47.22,47.19,47.22,27000.0,35.7059,35.7286,35.7059,35.7286,27000.0
2015-01-16 15:20:00,47.22,47.27,47.21,47.27,6400.0,35.7286,35.7664,35.721,35.7664,6400.0
2015-01-16 15:25:00,47.27,47.29,47.26,47.27,50400.0,35.7664,35.7815,35.7589,35.7664,50400.0
2015-01-16 15:30:00,47.27,47.3,47.26,47.3,10200.0,35.7664,35.7891,35.7589,35.7891,10200.0
2015-01-16 15:35:00,47.3,47.37,47.29,47.37,21000.0,35.7891,35.8421,35.7815,35.8421,21000.0
2015-01-16 15:40:00,47.37,47.39,47.37,47.39,18800.0,35.8421,35.8572,35.8421,35.8572,18800.0
2015-01-16 15:45:00,47.4,47.43,47.39,47.42,23600.0,35.8648,35.8875,35.8572,35.8799,23600.0
2015-01-16 15:50:00,47.42,47.44,47.39,47.41,75100.0,35.8799,35.895,35.8572,35.8723,75100.0
2015-01-16 15:55:00,47.42,47.49,47.41,47.46,178200.0,35.8799,35.9329,35.8723,35.9102,178200.0
2015-01-20 09:30:00,47.2,47.4,47.18,47.29,32800.0,35.7135,35.8648,35.6983,35.7815,32800.0
2015-01-20 09:35:00,47.27,47.27,47.18,47.19,14700.0,35.7664,35.7664,35.6983,35.7059,14700.0
2015-01-20 09:40:00,47.19,47.21,47.16,47.21,33200.0,35.7059,35.721,35.6832,35.721,33200.0
2015-01-20 09:45:00,47.23,47.24,47.14,47.16,23700.0,35.7362,35.7437,35.6681,35.6832,23700.0
2015-01-20 09:50:00,47.15,47.16,47.11,47.15,13400.0,35.6756,35.6832,35.6454,35.6756,13400.0
2015-01-20 09:55:00,47.15,47.16,47.13,47.16,8100.0,35.6756,35.6832,35.6605,35.6832,8100.0
2015-01-20 10:00:00,47.15,47.2,47.14,47.2,33900.0,35.6756,35.7135,35.6681,35.7135,33900.0
2015-01-20 10:05:00,47.19,47.26,47.18,47.25,34600.0,35.7059,35.7589,35.6983,35.7513,34600.0
2015-01-20 10:10:00,47.25,47.25,47.22,47.24,52700.0,35.7513,35.7513,35.7286,35.7437,52700.0
2015-01-20 10:15:00,47.24,47.24,47.18,47.21,42100.0,35.7437,35.7437,35.6983,35.721,42100.0
2015-01-20 10:20:00,47.21,47.25,47.2,47.24,36000.0,35.721,35.7513,35.7135,35.7437,36000.0
2015-01-20 10:25:00,47.26,47.27,47.23,47.25,16900.0,35.7589,35.7664,35.7362,35.7513,16900.0
2015-01-20 10:30:00,47.25,47.26,47.18,47.18,15200.0,35.7513,35.7589,35.6983,35.6983,15200.0
2015-01-20 10:35:00,47.19,47.21,47.18,47.18,19800.0,35.7059,35.721,35.6983,35.6983,19800.0
2015-01-20 10:40:00,47.18,47.18,47.14,47.16,8800.0,35.6983,35.6983,35.6681,35.6832,8800.0
2015-01-20 10:45:00,47.16,47.22,47.16,47.21,11100.0,35.6832,35.7286,35.6832,35.721,11100.0
2015-01-20 10:50:00,47.21,47.21,47.18,47.19,3700.0,35.721,35.721,35.6983,35.7059,3700.0
2015-01-20 10:55:00,47.19,47.22,47.17,47.22,8600.0,35.7059,35.7286,35.6908,35.7286,8600.0
2015-01-20 11:00:00,47.21,47.22,47.18,47.21,9700.0,35.721,35.7286,35.6983,35.721,9700.0
2015-01-20 11:05:00,47.21,47.25,47.2,47.23,5100.0,35.721,35.7513,35.7135,35.7362,5100.0
2015-01-20 11:10:00,47.23,47.23,47.2,47.22,5600.0,35.7362,35.7362,35.7135,35.7286,5600.0
2015-01-20 11:15:00,47.21,47.24,47.2,47.23,13400.0,35.721,35.7437,35.7135,35.7362,13400.0
2015-01-20 11:20:00,47.24,47.26,47.21,47.24,4000.0,35.7437,35.7589,35.721,35.7437,4000.0
2015-01-20 11:25:00,47.25,47.25,47.22,47.23,10000.0,35.7513,35.7513,35.7286,35.7362,10000.0
2015-01-20 11:30:00,47.24,47.25,47.21,47.23,9600.0,35.7437,35.7513,35.721,35.7362,9600.0
2015-01-20 11:35:00,47.24,47.25,47.22,47.25,10200.0,35.7437,35.7513,35.7286,35.7513,10200.0
2015-01-20 11:40:00,47.24,47.24,47.2,47.21,5300.0,35.7437,35.7437,35.7135,35.721,5300.0
2015-01-20 11:45:00,47.2,47.2,47.14,47.15,6500.0,35.7135,35.7135,35.6681,35.6756,6500.0
2015-01-20 11:50:00,47.16,47.18,47.15,47.18,6300.0,35.6832,35.6983,35.6756,35.6983,6300.0
2015-01-20 11:55:00,47.18,47.2,47.17,47.2,11700.0,35.6983,35.7135,35.6908,35.7135,11700.0
2015-01-20 12:00:00,47.2,47.22,47.19,47.2,45100.0,35.7135,35.7286,35.7059,35.7135,45100.0
2015-01-20 12:05:00,47.19,47.25,47.18,47.25,11400.0,35.7059,35.7513,35.6983,35.7513,11400.0
2015-01-20 12:10:00,47.24,47.24,47.22,47.23,8200.0,35.7437,35.7437,35.7286,35.7362,8200.0
2015-01-20 12:15:00,47.23,47.24,47.22,47.24,16900.0,35.7362,35.7437,35.7286,35.7437,16900.0
2015-01-20 12:20:00,47.23,47.24,47.23,47.23,5400.0,35.7362,35.7437,35.7362,35.7362,5400.0
2015-01-20 12:25:00,47.23,47.26,47.23,47.25,9100.0,35.7362,35.7589,35.7362,35.7513,9100.0
2015-01-20 12:30:00,47.25,47.27,47.24,47.24,25000.0,35.7513,35.7664,35.7437,35.7437,25000.0
2015-01-20 12:35:00,47.24,47.27,47.23,47.26,21300.0,35.7437,35.7664,35.7362,35.7589,21300.0
2015-01-20 12:40:00,47.26,47.27,47.25,47.25,9400.0,35.7589,35.7664,35.7513,35.7513,9400.0
2015-01-20 12:45:00,47.26,47.27,47.24,47.25,10600.0,35.7589,35.7664,35.7437,35.7513,10600.0
2015-01-20 12:50:00,47.25,47.26,47.21,47.21,25600.0,35.7513,35.7589,35.721,35.721,25600.0
2015-01-20 12:55:00,47.21,47.22,47.2,47.22,11500.0,35.721,35.7286,35.7135,35.7286,11500.0
2015-01-20 13:00:00,47.21,47.26,47.2,47.23,166800.0,35.721,35.7589,35.7135,35.7362,166800.0
2015-01-20 13:05:00,47.24,47.24,47.17,47.17,99000.0,35.7437,35.7437,35.6908,35.6908,99000.0
2015-01-20 13:10:00,47.18,47.22,47.17,47.19,72700.0,35.6983,35.7286,35.6908,35.7059,72700.0
2015-01-20 13:15:00,47.19,47.23,47.19,47.21,18300.0,35.7059,35.7362,35.7059,35.721,18300.0
2015-01-20 13:20:00,47.22,47.27,47.22,47.25,49400.0,35.7286,35.7664,35.7286,35.7513,49400.0
2015-01-20 13:25:00,47.25,47.27,47.23,47.23,12300.0,35.7513,35.7664,35.7362,35.7362,12300.0
2015-01-20 13:30:00,47.24,47.27,47.23,47.24,14400.0,35.7437,35.7664,35.7362,35.7437,14400.0
2015-01-20 13:35:00,47.23,47.25,47.22,47.25,7300.0,35.7362,35.7513,35.7286,35.7513,7300.0
2015-01-20 13:40:00,47.25,47.26,47.22,47.24,7900.0,35.7513,35.7589,35.7286,35.7437,7900.0
2015-01-20 13:45:00,47.25,47.26,47.23,47.24,44400.0,35.7513,35.7589,35.7362,35.7437,44400.0
2015-01-20 13:50:00,47.24,47.25,47.2,47.2,219400.0,35.7437,35.7513,35.7135,35.7135,219400.0
2015-01-20 13:55:00,47.21,47.21,47.19,47.19,28000.0,35.721,35.721,35.7059,35.7059,28000.0
2015-01-20 14:00:00,47.18,47.26,47.18,47.25,18400.0,35.6983,35.7589,35.6983,35.7513,18400.0
2015-01-20 14:05:00,47.25,47.27,47.24,47.27,4800.0,35.7513,35.7664,35.7437,35.7664,4800.0
2015-01-20 14:10:00,47.26,47.26,47.24,47.25,7300.0,35.7589,35.7589,35.7437,35.7513,7300.0
2015-01-20 14:15:00,47.26,47.26,47.24,47.24,6600.0,35.7589,35.7589,35.7437,35.7437,6600.0
2015-01-20 14:20:00,47.25,47.26,47.23,47.24,5000.0,35.7513,35.7589,35.7362,35.7437,5000.0
2015-01-20 14:25:00,47.25,47.26,47.22,47.24,8700.0,35.7513,35.7589,35.7286,35.7437,8700.0
2015-01-20 14:30:00,47.24,47.31,47.24,47.3,25200.0,35.7437,35.7967,35.7437,35.7891,25200.0
2015-01-20 14:35:00,47.3,47.33,47.29,47.33,11000.0,35.7891,35.8118,35.7815,35.8118,11000.0
2015-01-20 14:40:00,47.33,47.38,47.33,47.37,14600.0,35.8118,35.8496,35.8118,35.8421,14600.0
2015-01-20 14:45:00,47.36,47.39,47.35,47.38,7400.0,35.8345,35.8572,35.8269,35.8496,7400.0
2015-01-20 14:50:00,47.38,47.39,47.36,47.37,7400.0,35.8496,35.8572,35.8345,35.8421,7400.0
2015-01-20 14:55:00,47.37,47.38,47.35,47.38,27100.0,35.8421,35.8496,35.8269,35.8496,27100.0
2015-01-20 15:00:00,47.38,47.39,47.34,47.37,20200.0,35.8496,35.8572,35.8194,35.8421,20200.0
2015-01-20 15:05:00,47.36,47.39,47.35,47.38,21900.0,35.8345,35.8572,35.8269,35.8496,21900.0
2015-01-20 15:10:00,47.38,47.38,47.35,47.36,4300.0,35.8496,35.8496,35.8269,35.8345,4300.0
2015-01-20 15:15:00,47.36,47.39,47.34,47.37,37400.0,35.8345,35.8572,35.8194,35.8421,37400.0
2015-01-20 15:20:00,47.36,47.37,47.33,47.34,37600.0,35.8345,35.8421,35.8118,35.8194,37600.0
2015-01-20 15:25:00,47.35,47.36,47.33,47.33,8800.0,35.8269,35.8345,35.8118,35.8118,8800.0
2015-01-20 15:30:00,47.33,47.34,47.29,47.31,7700.0,35.8118,35.8194,35.7815,35.7967,7700.0
2015-01-20 15:35:00,47.31,47.34,47.29,47.33,12400.0,35.7967,35.8194,35.7815,35.8118,12400.0
2015-01-20 15:40:00,47.33,47.36,47.32,47.34,29100.0,35.8118,35.8345,35.8042,35.8194,29100.0
2015-01-20 15:45:00,47.34,47.35,47.31,47.32,39400.0,35.8194,35.8269,35.7967,35.8042,39400.0
2015-01-20 15:50:00,47.31,47.32,47.29,47.29,43200.0,35.7967,35.8042,35.7815,35.7815,43200.0
2015-01-20 15:55:00,47.29,47.34,47.29,47.34,27600.0,35.7815,35.8194,35.7815,35.8194,27600.0
2015-01-21 09:30:00,47.81,47.82,47.71,47.73,162300.0,36.175,36.1826,36.0993,36.1145,162300.0
2015-01-21 09:35:00,47.73,47.91,47.72,47.9,67700.0,36.1145,36.2507,36.1069,36.2431,67700.0
2015-01-21 09:40:00,47.91,47.99,47.88,47.89,47600.0,36.2507,36.3112,36.228,36.2355,47600.0
2015-01-21 09:45:00,47.89,47.93,47.84,47.86,35000.0,36.2355,36.2658,36.1977,36.2128,35000.0
2015-01-21 09:50:00,47.89,47.94,47.87,47.89,21100.0,36.2355,36.2734,36.2204,36.2355,21100.0
2015-01-21 09:55:00,47.88,47.94,47.86,47.91,15300.0,36.228,36.2734,36.2128,36.2507,15300.0
2015-01-21 10:00:00,47.91,47.97,47.89,47.97,90400.0,36.2507,36.2961,36.2355,36.2961,90400.0
2015-01-21 10:05:00,47.99,48.03,47.94,47.96,20700.0,36.3112,36.3415,36.2734,36.2885,20700.0
2015-01-21 10:10:00,47.93,48.02,47.93,48.0,15900.0,36.2658,36.3339,36.2658,36.3188,15900.0
2015-01-21 10:15:00,48.01,48.06,48.0,48.05,10500.0,36.3263,36.3642,36.3188,36.3566,10500.0
2015-01-21 10:20:00,48.04,48.04,48.01,48.04,8500.0,36.349,36.349,36.3263,36.349,8500.0
2015-01-21 10:25:00,48.03,48.1,48.02,48.09,15000.0,36.3415,36.3944,36.3339,36.3869,15000.0
2015-01-21 10:30:00,48.09,48.12,48.07,48.1,11500.0,36.3869,36.4096,36.3717,36.3944,11500.0
2015-01-21 10:35:00,48.09,48.09,48.06,48.07,94600.0,36.3869,36.3869,36.3642,36.3717,94600.0
2015-01-21 10:40:00,48.07,48.1,48.07,48.08,4500.0,36.3717,36.3944,36.3717,36.3793,4500.0
2015-01-21 10:45:00,48.11,48.12,48.09,48.12,15100.0,36.402,36.4096,36.3869,36.4096,15100.0
2015-01-21 10:50:00,48.16,48.22,48.14,48.21,7800.0,36.4398,36.4852,36.4247,36.4777,7800.0
2015-01-21 10:55:00,48.22,48.23,48.19,48.22,37400.0,36.4852,36.4928,36.4625,36.4852,37400.0
2015-01-21 11:00:00,48.22,48.26,48.21,48.21,26300.0,36.4852,36.5155,36.4777,36.4777,26300.0
2015-01-21 11:05:00,48.23,48.24,48.19,48.21,9300.0,36.4928,36.5004,36.4625,36.4777,9300.0
2015-01-21 11:10:00,48.22,48.23,48.2,48.22,22300.0,36.4852,36.4928,36.4701,36.4852,22300.0
2015-01-21 11:15:00,48.22,48.23,48.18,48.19,77200.0,36.4852,36.4928,36.455,36.4625,77200.0
2015-01-21 11:20:00,48.19,48.19,48.14,48.14,27200.0,36.4625,36.4625,36.4247,36.4247,27200.0
2015-01-21 11:25:00,48.14,48.15,48.11,48.13,39100.0,36.4247,36.4323,36.402,36.4171,39100.0
2015-01-21 11:30:00,48.13,48.15,48.12,48.14,13200.0,36.4171,36.4323,36.4096,36.4247,13200.0
2015-01-21 11:35:00,48.14,48.16,48.12,48.12,25700.0,36.4247,36.4398,36.4096,36.4096,25700.0
2015-01-21 11:40:00,48.13,48.14,48.09,48.12,73800.0,36.4171,36.4247,36.3869,36.4096,73800.0
2015-01-21 11:45:00,48.11,48.13,48.11,48.13,14200.0,36.402,36.4171,36.402,36.4171,14200.0
2015-01-21 11:50:00,48.14,48.16,48.14,48.16,4600.0,36.4247,36.4398,36.4247,36.4398,4600.0
2015-01-21 11:55:00,48.15,48.18,48.15,48.15,6300.0,36.4323,36.455,36.4323,36.4323,6300.0
2015-01-21 12:00:00,48.14,48.16,48.13,48.16,10300.0,36.4247,36.4398,36.4171,36.4398,10300.0
2015-01-21 12:05:00,48.14,48.15,48.08,48.09,5900.0,36.4247,36.4323,36.3793,36.3869,5900.0
2015-01-21 12:10:00,48.1,48.12,48.09,48.11,7000.0,36.3944,36.4096,36.3869,36.402,7000.0
2015-01-21 12:15:00,48.12,48.12,48.1,48.11,3000.0,36.4096,36.4096,36.3944,36.402,3000.0
2015-01-21 12:20:00,48.09,48.1,48.07,48.07,7500.0,36.3869,36.3944,36.3717,36.3717,7500.0
2015-01-21 12:25:00,48.07,48.08,48.06,48.08,7200.0,36.3717,36.3793,36.3642,36.3793,7200.0
2015-01-21 12:30:00,48.09,48.1,48.06,48.06,10600.0,36.3869,36.3944,36.3642,36.3642,10600.0
2015-01-21 12:35:00,48.07,48.08,48.06,48.08,12200.0,36.3717,36.3793,36.3642,36.3793,12200.0
2015-01-21 12:40:00,48.09,48.09,48.07,48.08,7400.0,36.3869,36.3869,36.3717,36.3793,7400.0
2015-01-21 12:45:00,48.08,48.11,48.08,48.1,21700.0,36.3793,36.402,36.3793,36.3944,21700.0
2015-01-21 12:50:00,48.1,48.1,48.03,48.05,35100.0,36.3944,36.3944,36.3415,36.3566,35100.0
2015-01-21 12:55:00,48.05,48.08,48.05,48.08,10300.0,36.3566,36.3793,36.3566,36.3793,10300.0
2015-01-21 13:00:00,48.07,48.1,48.06,48.1,48000.0,36.3717,36.3944,36.3642,36.3944,48000.0
2015-01-21 13:05:00,48.09,48.12,48.08,48.11,27700.0,36.3869,36.4096,36.3793,36.402,27700.0
2015-01-21 13:10:00,48.1,48.11,48.08,48.1,35200.0,36.3944,36.402,36.3793,36.3944,35200.0
2015-01-21 13:15:00,48.11,48.12,48.1,48.1,9400.0,36.402,36.4096,36.3944,36.3944,9400.0
2015-01-21 13:20:00,48.11,48.12,48.1,48.11,20200.0,36.402,36.4096,36.3944,36.402,20200.0
2015-01-21 13:25:00,48.11,48.11,48.05,48.05,14400.0,36.402,36.402,36.3566,36.3566,14400.0
2015-01-21 13:30:00,48.04,48.05,48.01,48.04,17100.0,36.349,36.3566,36.3263,36.349,17100.0
2015-01-21 13:35:00,48.04,48.05,48.02,48.04,18500.0,36.349,36.3566,36.3339,36.349,18500.0
2015-01-21 13:40:00,48.04,48.05,48.03,48.05,5800.0,36.349,36.3566,36.3415,36.3566,5800.0
2015-01-21 13:45:00,48.05,48.06,48.03,48.05,31400.0,36.3566,36.3642,36.3415,36.3566,31400.0
2015-01-21 13:50:00,48.06,48.06,48.04,48.04,8300.0,36.3642,36.3642,36.349,36.349,8300.0
2015-01-21 13:55:00,48.04,48.05,47.99,48.01,45800.0,36.349,36.3566,36.3112,36.3263,45800.0
2015-01-21 14:00:00,48.0,48.02,47.97,48.02,11600.0,36.3188,36.3339,36.2961,36.3339,11600.0
2015-01-21 14:05:00,48.01,48.04,48.0,48.03,28400.0,36.3263,36.349,36.3188,36.3415,28400.0
2015-01-21 14:10:00,48.02,48.08,47.99,48.07,29300.0,36.3339,36.3793,36.3112,36.3717,29300.0
2015-01-21 14:15:00,48.07,48.1,48.03,48.04,31700.0,36.3717,36.3944,36.3415,36.349,31700.0
2015-01-21 14:20:00,48.04,48.09,48.04,48.08,21000.0,36.349,36.3869,36.349,36.3793,21000.0
2015-01-21 14:25:00,48.08,48.12,48.08,48.1,24700.0,36.3793,36.4096,36.3793,36.3944,24700.0
2015-01-21 14:30:00,48.09,48.11,48.08,48.08,12000.0,36.3869,36.402,36.3793,36.3793,12000.0
2015-01-21 14:35:00,48.09,48.1,48.07,48.09,28600.0,36.3869,36.3944,36.3717,36.3869,28600.0
2015-01-21 14:40:00,48.09,48.13,48.08,48.13,14800.0,36.3869,36.4171,36.3793,36.4171,14800.0
2015-01-21 14:45:00,48.13,48.16,48.12,48.16,28300.0,36.4171,36.4398,36.4096,36.4398,28300.0
2015-01-21 14:50:00,48.16,48.17,48.14,48.16,20900.0,36.4398,36.4474,36.4247,36.4398,20900.0
2015-01-21 14:55:00,48.15,48.19,48.15,48.18,36700.0,36.4323,36.4625,36.4323,36.455,36700.0
2015-01-21 15:00:00,48.18,48.18,48.14,48.14,27300.0,36.455,36.455,36.4247,36.4247,27300.0
2015-01-21 15:05:00,48.15,48.15,48.1,48.1,25000.0,36.4323,36.4323,36.3944,36.3944,25000.0
2015-01-21 15:10:00,48.09,48.13,48.08,48.12,19000.0,36.3869,36.4171,36.3793,36.4096,19000.0
2015-01-21 15:15:00,48.12,48.17,48.11,48.17,26200.0,36.4096,36.4474,36.402,36.4474,26200.0
2015-01-21 15:20:00,48.17,48.19,48.16,48.19,23200.0,36.4474,36.4625,36.4398,36.4625,23200.0
2015-01-21 15:25:00,48.18,48.2,48.16,48.17,18900.0,36.455,36.4701,36.4398,36.4474,18900.0
2015-01-21 15:30:00,48.17,48.21,48.16,48.2,25200.0,36.4474,36.4777,36.4398,36.4701,25200.0
2015-01-21 15:35:00,48.21,48.24,48.19,48.24,79300.0,36.4777,36.5004,36.4625,36.5004,79300.0
2015-01-21 15:40:00,48.24,48.25,48.22,48.25,20500.0,36.5004,36.5079,36.4852,36.5079,20500.0
2015-01-21 15:45:00,48.24,48.27,48.23,48.26,21700.0,36.5004,36.5231,36.4928,36.5155,21700.0
2015-01-21 15:50:00,48.27,48.32,48.26,48.31,83600.0,36.5231,36.5609,36.5155,36.5533,83600.0
2015-01-21 15:55:00,48.32,48.32,48.27,48.28,95500.0,36.5609,36.5609,36.5231,36.5306,95500.0
2015-01-22 09:30:00,48.58,48.58,48.5,48.51,16100.0,36.7576,36.7576,36.6971,36.7047,16100.0
2015-01-22 09:35:00,48.5,48.51,48.45,48.45,15300.0,36.6971,36.7047,36.6593,36.6593,15300.0
2015-01-22 09:40:00,48.45,48.49,48.39,48.46,15000.0,36.6593,36.6895,36.6139,36.6668,15000.0
2015-01-22 09:45:00,48.47,48.48,48.32,48.36,65300.0,36.6744,36.682,36.5609,36.5912,65300.0
2015-01-22 09:50:00,48.37,48.44,48.35,48.43,100900.0,36.5987,36.6517,36.5836,36.6441,100900.0
2015-01-22 09:55:00,48.43,48.47,48.38,48.47,36400.0,36.6441,36.6744,36.6063,36.6744,36400.0
2015-01-22 10:00:00,48.44,48.51,48.44,48.48,27900.0,36.6517,36.7047,36.6517,36.682,27900.0
2015-01-22 10:05:00,48.49,48.54,48.48,48.52,22600.0,36.6895,36.7274,36.682,36.7122,22600.0
2015-01-22 10:10:00,48.51,48.57,48.49,48.54,15100.0,36.7047,36.7501,36.6895,36.7274,15100.0
2015-01-22 10:15:00,48.53,48.61,48.53,48.6,48700.0,36.7198,36.7803,36.7198,36.7727,48700.0
2015-01-22 10:20:00,48.62,48.67,48.61,48.67,15400.0,36.7879,36.8257,36.7803,36.8257,15400.0
2015-01-22 10:25:00,48.67,48.68,48.63,48.67,14500.0,36.8257,36.8333,36.7954,36.8257,14500.0
2015-01-22 10:30:00,48.69,48.7,48.67,48.69,13400.0,36.8408,36.8484,36.8257,36.8408,13400.0
2015-01-22 10:35:00,48.69,48.72,48.69,48.72,4900.0,36.8408,36.8635,36.8408,36.8635,4900.0
2015-01-22 10:40:00,48.72,48.76,48.71,48.76,13000.0,36.8635,36.8938,36.856,36.8938,13000.0
2015-01-22 10:45:00,48.76,48.79,48.76,48.77,35900.0,36.8938,36.9165,36.8938,36.9014,35900.0
2015-01-22 10:50:00,48.78,48.79,48.75,48.77,21500.0,36.9089,36.9165,36.8862,36.9014,21500.0
2015-01-22 10:55:00,48.77,48.81,48.76,48.8,151500.0,36.9014,36.9316,36.8938,36.9241,151500.0
2015-01-22 11:00:00,48.8,48.8,48.71,48.73,91500.0,36.9241,36.9241,36.856,36.8711,91500.0
2015-01-22 11:05:00,48.72,48.74,48.71,48.73,64700.0,36.8635,36.8787,36.856,36.8711,64700.0
2015-01-22 11:10:00,48.73,48.73,48.69,48.72,64800.0,36.8711,36.8711,36.8408,36.8635,64800.0
2015-01-22 11:15:00,48.71,48.74,48.7,48.74,19700.0,36.856,36.8787,36.8484,36.8787,19700.0
2015-01-22 11:20:00,48.74,48.77,48.73,48.77,15600.0,36.8787,36.9014,36.8711,36.9014,15600.0
2015-01-22 11:25:00,48.77,48.79,48.74,48.74,13600.0,36.9014,36.9165,36.8787,36.8787,13600.0
2015-01-22 11:30:00,48.74,48.76,48.68,48.7,26200.0,36.8787,36.8938,36.8333,36.8484,26200.0
2015-01-22 11:35:00,48.7,48.7,48.66,48.7,37600.0,36.8484,36.8484,36.8181,36.8484,37600.0
2015-01-22 11:40:00,48.68,48.7,48.68,48.69,27000.0,36.8333,36.8484,36.8333,36.8408,27000.0
2015-01-22 11:45:00,48.69,48.7,48.68,48.7,5800.0,36.8408,36.8484,36.8333,36.8484,5800.0
2015-01-22 11:50:00,48.7,48.71,48.69,48.7,4100.0,36.8484,36.856,36.8408,36.8484,4100.0
2015-01-22 11:55:00,48.7,48.74,48.7,48.73,12000.0,36.8484,36.8787,36.8484,36.8711,12000.0
2015-01-22 12:00:00,48.74,48.75,48.71,48.71,217300.0,36.8787,36.8862,36.856,36.856,217300.0
2015-01-22 12:05:00,48.72,48.72,48.68,48.71,19600.0,36.8635,36.8635,36.8333,36.856,19600.0
2015-01-22 12:10:00,48.71,48.74,48.7,48.74,21400.0,36.856,36.8787,36.8484,36.8787,21400.0
2015-01-22 12:15:00,48.73,48.75,48.73,48.75,15000.0,36.8711,36.8862,36.8711,36.8862,15000.0
2015-01-22 12:20:00,48.74,48.82,48.74,48.82,96400.0,36.8787,36.9392,36.8787,36.9392,96400.0
2015-01-22 12:25:00,48.83,48.84,48.82,48.82,40900.0,36.9468,36.9543,36.9392,36.9392,40900.0
2015-01-22 12:30:00,48.82,48.82,48.79,48.8,240700.0,36.9392,36.9392,36.9165,36.9241,240700.0
2015-01-22 12:35:00,48.8,48.81,48.77,48.78,37800.0,36.9241,36.9316,36.9014,36.9089,37800.0
2015-01-22 12:40:00,48.78,48.8,48.76,48.79,32300.0,36.9089,36.9241,36.8938,36.9165,32300.0
2015-01-22 12:45:00,48.8,48.82,48.79,48.81,43800.0,36.9241,36.9392,36.9165,36.9316,43800.0
2015-01-22 12:50:00,48.82,48.82,48.77,48.77,34100.0,36.9392,36.9392,36.9014,36.9014,34100.0
2015-01-22 12:55:00,48.76,48.77,48.74,48.76,23500.0,36.8938,36.9014,36.8787,36.8938,23500.0
2015-01-22 13:00:00,48.76,48.81,48.76,48.8,261700.0,36.8938,36.9316,36.8938,36.9241,261700.0
2015-01-22 13:05:00,48.8,48.8,48.77,48.77,31400.0,36.9241,36.9241,36.9014,36.9014,31400.0
2015-01-22 13:10:00,48.77,48.8,48.74,48.75,18800.0,36.9014,36.9241,36.8787,36.8862,18800.0
2015-01-22 13:15:00,48.75,48.76,48.73,48.74,11300.0,36.8862,36.8938,36.8711,36.8787,11300.0
2015-01-22 13:20:00,48.74,48.76,48.73,48.75,32100.0,36.8787,36.8938,36.8711,36.8862,32100.0
2015-01-22 13:25:00,48.74,48.75,48.72,48.73,11400.0,36.8787,36.8862,36.8635,36.8711,11400.0
2015-01-22 13:30:00,48.73,48.77,48.73,48.76,10600.0,36.8711,36.9014,36.8711,36.8938,10600.0
2015-01-22 13:35:00,48.76,48.77,48.74,48.77,15400.0,36.8938,36.9014,36.8787,36.9014,15400.0
2015-01-22 13:40:00,48.76,48.79,48.76,48.77,15300.0,36.8938,36.9165,36.8938,36.9014,15300.0
2015-01-22 13:45:00,48.77,48.77,48.76,48.77,4300.0,36.9014,36.9014,36.8938,36.9014,4300.0
2015-01-22 13:50:00,48.77,48.78,48.76,48.78,17700.0,36.9014,36.9089,36.8938,36.9089,17700.0
2015-01-22 13:55:00,48.78,48.78,48.78,48.78,100.0,36.9089,36.9089,36.9089,36.9089,100.0
2015-01-22 14:00:00,48.78,48.8,48.78,48.79,5500.0,36.9089,36.9241,36.9089,36.9165,5500.0
2015-01-22 14:05:00,48.79,48.79,48.76,48.78,9000.0,36.9165,36.9165,36.8938,36.9089,9000.0
2015-01-22 14:10:00,48.78,48.81,48.77,48.81,14100.0,36.9089,36.9316,36.9014,36.9316,14100.0
2015-01-22 14:15:00,48.82,48.86,48.82,48.86,36400.0,36.9392,36.9695,36.9392,36.9695,36400.0
2015-01-22 14:20:00,48.86,48.86,48.84,48.85,28400.0,36.9695,36.9695,36.9543,36.9619,28400.0
2015-01-22 14:25:00,48.85,48.86,48.84,48.86,29100.0,36.9619,36.9695,36.9543,36.9695,29100.0
2015-01-22 14:30:00,48.86,48.92,48.86,48.91,59700.0,36.9695,37.0149,36.9695,37.0073,59700.0
2015-01-22 14:35:00,48.9,48.93,48.9,48.93,24100.0,36.9997,37.0224,36.9997,37.0224,24100.0
2015-01-22 14:40:00,48.92,48.93,48.91,48.92,7600.0,37.0149,37.0224,37.0073,37.0149,7600.0
2015-01-22 14:45:00,48.94,48.99,48.93,48.98,19200.0,37.03,37.0678,37.0224,37.0603,19200.0
2015-01-22 14:50:00,48.99,49.02,48.98,49.02,21000.0,37.0678,37.0905,37.0603,37.0905,21000.0
2015-01-22 14:55:00,49.02,49.05,49.02,49.04,53900.0,37.0905,37.1132,37.0905,37.1057,53900.0
2015-01-22 15:00:00,49.04,49.09,49.03,49.09,50600.0,37.1057,37.1435,37.0981,37.1435,50600.0
2015-01-22 15:05:00,49.09,49.1,49.08,49.09,23100.0,37.1435,37.1511,37.1359,37.1435,23100.0
2015-01-22 15:10:00,49.09,49.1,49.07,49.09,118300.0,37.1435,37.1511,37.1284,37.1435,118300.0
2015-01-22 15:15:00,49.09,49.14,49.08,49.13,20400.0,37.1435,37.1813,37.1359,37.1738,20400.0
2015-01-22 15:20:00,49.13,49.17,49.11,49.11,36400.0,37.1738,37.204,37.1586,37.1586,36400.0
2015-01-22 15:25:00,49.12,49.15,49.1,49.15,16800.0,37.1662,37.1889,37.1511,37.1889,16800.0
2015-01-22 15:30:00,49.15,49.17,49.13,49.17,41000.0,37.1889,37.204,37.1738,37.204,41000.0
2015-01-22 15:35:00,49.16,49.17,49.15,49.16,40900.0,37.1965,37.204,37.1889,37.1965,40900.0
2015-01-22 15:40:00,49.16,49.17,49.14,49.14,68900.0,37.1965,37.204,37.1813,37.1813,68900.0
2015-01-22 15:45:00,49.14,49.17,49.14,49.17,64100.0,37.1813,37.204,37.1813,37.204,64100.0
2015-01-22 15:50:00,49.17,49.17,49.13,49.15,52500.0,37.204,37.204,37.1738,37.1889,52500.0
2015-01-22 15:55:00,49.15,49.16,49.14,49.16,95800.0,37.1889,37.1965,37.1813,37.1965,95800.0
2015-01-23 09:30:00,48.92,48.98,48.87,48.98,16500.0,37.0149,37.0603,36.977,37.0603,16500.0
2015-01-23 09:35:00,48.95,49.01,48.94,48.96,7200.0,37.0376,37.083,37.03,37.0451,7200.0
2015-01-23 09:40:00,48.96,48.97,48.94,48.97,4900.0,37.0451,37.0527,37.03,37.0527,4900.0
2015-01-23 09:45:00,48.98,49.02,48.97,49.0,18600.0,37.0603,37.0905,37.0527,37.0754,18600.0
2015-01-23 09:50:00,49.0,49.0,48.96,48.96,8800.0,37.0754,37.0754,37.0451,37.0451,8800.0
2015-01-23 09:55:00,48.95,48.96,48.92,48.95,7600.0,37.0376,37.0451,37.0149,37.0376,7600.0
2015-01-23 10:00:00,48.95,48.99,48.93,48.98,8600.0,37.0376,37.0678,37.0224,37.0603,8600.0
2015-01-23 10:05:00,48.98,49.01,48.98,48.98,4600.0,37.0603,37.083,37.0603,37.0603,4600.0
2015-01-23 10:10:00,48.98,49.0,48.94,48.95,5200.0,37.0603,37.0754,37.03,37.0376,5200.0
2015-01-23 10:15:00,48.95,48.95,48.91,48.93,9000.0,37.0376,37.0376,37.0073,37.0224,9000.0
2015-01-23 10:20:00,48.95,48.97,48.93,48.94,271200.0,37.0376,37.0527,37.0224,37.03,271200.0
2015-01-23 10:25:00,48.95,48.98,48.93,48.98,56100.0,37.0376,37.0603,37.0224,37.0603,56100.0
2015-01-23 10:30:00,48.98,48.99,48.97,48.98,26100.0,37.0603,37.0678,37.0527,37.0603,26100.0
2015-01-23 10:35:00,48.97,48.98,48.95,48.96,16800.0,37.0527,37.0603,37.0376,37.0451,16800.0
2015-01-23 10:40:00,48.96,48.96,48.94,48.95,17500.0,37.0451,37.0451,37.03,37.0376,17500.0
2015-01-23 10:45:00,48.95,48.95,48.9,48.91,30200.0,37.0376,37.0376,36.9997,37.0073,30200.0
2015-01-23 10:50:00,48.93,48.99,48.91,48.98,16900.0,37.0224,37.0678,37.0073,37.0603,16900.0
2015-01-23 10:55:00,48.99,49.03,48.98,48.99,19600.0,37.0678,37.0981,37.0603,37.0678,19600.0
2015-01-23 11:00:00,48.98,49.0,48.96,48.96,56600.0,37.0603,37.0754,37.0451,37.0451,56600.0
2015-01-23 11:05:00,48.96,48.97,48.92,48.94,18800.0,37.0451,37.0527,37.0149,37.03,18800.0
2015-01-23 11:10:00,48.94,48.94,48.91,48.92,15600.0,37.03,37.03,37.0073,37.0149,15600.0
2015-01-23 11:15:00,48.93,48.96,48.93,48.95,9100.0,37.0224,37.0451,37.0224,37.0376,9100.0
2015-01-23 11:20:00,48.96,48.98,48.94,48.97,4800.0,37.0451,37.0603,37.03,37.0527,4800.0
2015-01-23 11:25:00,48.98,48.99,48.97,48.99,3800.0,37.0603,37.0678,37.0527,37.0678,3800.0
2015-01-23 11:30:00,48.99,48.99,48.97,48.99,3300.0,37.0678,37.0678,37.0527,37.0678,3300.0
2015-01-23 11:35:00,48.99,49.0,48.98,48.99,3100.0,37.0678,37.0754,37.0603,37.0678,3100.0
2015-01-23 11:40:00,48.98,48.98,48.96,48.97,2500.0,37.0603,37.0603,37.0451,37.0527,2500.0
2015-01-23 11:45:00,48.98,49.02,48.98,49.0,12000.0,37.0603,37.0905,37.0603,37.0754,12000.0
2015-01-23 11:50:00,49.0,49.0,48.95,48.96,11400.0,37.0754,37.0754,37.0376,37.0451,11400.0
2015-01-23 11:55:00,48.97,48.97,48.96,48.97,8100.0,37.0527,37.0527,37.0451,37.0527,8100.0
2015-01-23 12:00:00,48.96,48.98,48.94,48.95,14100.0,37.0451,37.0603,37.03,37.0376,14100.0
2015-01-23 12:05:00,48.94,48.96,48.94,48.95,5000.0,37.03,37.0451,37.03,37.0376,5000.0
2015-01-23 12:10:00,48.95,49.0,48.95,48.99,6900.0,37.0376,37.0754,37.0376,37.0678,6900.0
2015-01-23 12:15:00,48.98,48.99,48.93,48.94,5600.0,37.0603,37.0678,37.0224,37.03,5600.0
2015-01-23 12:20:00,48.94,48.98,48.93,48.98,3000.0,37.03,37.0603,37.0224,37.0603,3000.0
2015-01-23 12:25:00,48.98,48.98,48.96,48.96,2000.0,37.0603,37.0603,37.0451,37.0451,2000.0
2015-01-23 12:30:00,48.96,48.98,48.96,48.98,5900.0,37.0451,37.0603,37.0451,37.0603,5900.0
2015-01-23 12:35:00,48.98,49.01,48.97,49.0,5400.0,37.0603,37.083,37.0527,37.0754,5400.0
2015-01-23 12:40:00,49.0,49.0,48.97,48.98,7500.0,37.0754,37.0754,37.0527,37.0603,7500.0
2015-01-23 12:45:00,48.98,49.0,48.98,48.99,7800.0,37.0603,37.0754,37.0603,37.0678,7800.0
2015-01-23 12:50:00,48.98,49.02,48.98,49.0,7100.0,37.0603,37.0905,37.0603,37.0754,7100.0
2015-01-23 12:55:00,48.98,49.01,48.97,49.0,10500.0,37.0603,37.083,37.0527,37.0754,10500.0
2015-01-23 13:00:00,49.0,49.0,48.97,48.98,8800.0,37.0754,37.0754,37.0527,37.0603,8800.0
2015-01-23 13:05:00,48.97,48.99,48.97,48.98,5200.0,37.0527,37.0678,37.0527,37.0603,5200.0
2015-01-23 13:10:00,48.98,48.98,48.95,48.96,60800.0,37.0603,37.0603,37.0376,37.0451,60800.0
2015-01-23 13:15:00,48.95,48.96,48.9,48.91,46300.0,37.0376,37.0451,36.9997,37.0073,46300.0
2015-01-23 13:20:00,48.91,48.92,48.91,48.91,46300.0,37.0073,37.0149,37.0073,37.0073,46300.0
2015-01-23 13:25:00,48.92,48.92,48.9,48.91,66100.0,37.0149,37.0149,36.9997,37.0073,66100.0
2015-01-23 13:30:00,48.91,48.91,48.89,48.9,5200.0,37.0073,37.0073,36.9922,36.9997,5200.0
2015-01-23 13:35:00,48.89,48.92,48.89,48.92,69500.0,36.9922,37.0149,36.9922,37.0149,69500.0
2015-01-23 13:40:00,48.93,48.95,48.92,48.94,17200.0,37.0224,37.0376,37.0149,37.03,17200.0
2015-01-23 13:45:00,48.93,48.93,48.91,48.93,21300.0,37.0224,37.0224,37.0073,37.0224,21300.0
2015-01-23 13:50:00,48.92,48.93,48.91,48.93,12600.0,37.0149,37.0224,37.0073,37.0224,12600.0
2015-01-23 13:55:00,48.92,48.92,48.89,48.9,12100.0,37.0149,37.0149,36.9922,36.9997,12100.0
2015-01-23 14:00:00,48.9,48.91,48.89,48.9,5000.0,36.9997,37.0073,36.9922,36.9997,5000.0
2015-01-23 14:05:00,48.89,48.9,48.87,48.9,14900.0,36.9922,36.9997,36.977,36.9997,14900.0
2015-01-23 14:10:00,48.89,48.89,48.87,48.88,19500.0,36.9922,36.9922,36.977,36.9846,19500.0
2015-01-23 14:15:00,48.88,48.89,48.86,48.86,13000.0,36.9846,36.9922,36.9695,36.9695,13000.0
2015-01-23 14:20:00,48.86,48.88,48.85,48.88,6800.0,36.9695,36.9846,36.9619,36.9846,6800.0
2015-01-23 14:25:00,48.88,48.89,48.87,48.87,12900.0,36.9846,36.9922,36.977,36.977,12900.0
2015-01-23 14:30:00,48.88,48.88,48.85,48.87,12500.0,36.9846,36.9846,36.9619,36.977,12500.0
2015-01-23 14:35:00,48.85,48.87,48.83,48.84,20200.0,36.9619,36.977,36.9468,36.9543,20200.0
2015-01-23 14:40:00,48.84,48.85,48.83,48.85,26000.0,36.9543,36.9619,36.9468,36.9619,26000.0
2015-01-23 14:45:00,48.85,48.85,48.83,48.84,27200.0,36.9619,36.9619,36.9468,36.9543,27200.0
2015-01-23 14:50:00,48.84,48.85,48.82,48.84,28600.0,36.9543,36.9619,36.9392,36.9543,28600.0
2015-01-23 14:55:00,48.85,48.85,48.81,48.82,5000.0,36.9619,36.9619,36.9316,36.9392,5000.0
2015-01-23 15:00:00,48.81,48.82,48.79,48.82,8300.0,36.9316,36.9392,36.9165,36.9392,8300.0
2015-01-23 15:05:00,48.81,48.82,48.79,48.81,15400.0,36.9316,36.9392,36.9165,36.9316,15400.0
2015-01-23 15:10:00,48.81,48.83,48.8,48.81,8500.0,36.9316,36.9468,36.9241,36.9316,8500.0
2015-01-23 15:15:00,48.82,48.83,48.8,48.81,13100.0,36.9392,36.9468,36.9241,36.9316,13100.0
2015-01-23 15:20:00,48.81,48.83,48.81,48.82,7800.0,36.9316,36.9468,36.9316,36.9392,7800.0
2015-01-23 15:25:00,48.83,48.84,48.83,48.83,6900.0,36.9468,36.9543,36.9468,36.9468,6900.0
2015-01-23 15:30:00,48.84,48.84,48.8,48.81,6700.0,36.9543,36.9543,36.9241,36.9316,6700.0
2015-01-23 15:35:00,48.81,48.83,48.79,48.8,96300.0,36.9316,36.9468,36.9165,36.9241,96300.0
2015-01-23 15:40:00,48.8,48.83,48.79,48.83,72600.0,36.9241,36.9468,36.9165,36.9468,72600.0
2015-01-23 15:45:00,48.82,48.85,48.82,48.84,22100.0,36.9392,36.9619,36.9392,36.9543,22100.0
2015-01-23 15:50:00,48.84,48.84,48.79,48.8,37300.0,36.9543,36.9543,36.9165,36.9241,37300.0
2015-01-23 15:55:00,48.8,48.81,48.78,48.8,64200.0,36.9241,36.9316,36.9089,36.9241,64200.0
2015-01-26 09:30:00,48.7,48.75,48.61,48.61,19300.0,36.8484,36.8862,36.7803,36.7803,19300.0
2015-01-26 09:35:00,48.63,48.66,48.6,48.61,22700.0,36.7954,36.8181,36.7727,36.7803,22700.0
2015-01-26 09:40:00,48.63,48.67,48.59,48.59,6200.0,36.7954,36.8257,36.7652,36.7652,6200.0
2015-01-26 09:45:00,48.6,48.62,48.58,48.6,4100.0,36.7727,36.7879,36.7576,36.7727,4100.0
2015-01-26 09:50:00,48.61,48.68,48.61,48.68,7300.0,36.7803,36.8333,36.7803,36.8333,7300.0
2015-01-26 09:55:00,48.68,48.69,48.65,48.67,19800.0,36.8333,36.8408,36.8106,36.8257,19800.0
2015-01-26 10:00:00,48.68,48.7,48.66,48.7,20600.0,36.8333,36.8484,36.8181,36.8484,20600.0
2015-01-26 10:05:00,48.72,48.74,48.71,48.72,17200.0,36.8635,36.8787,36.856,36.8635,17200.0
2015-01-26 10:10:00,48.7,48.71,48.7,48.71,4000.0,36.8484,36.856,36.8484,36.856,4000.0
2015-01-26 10:15:00,48.71,48.72,48.67,48.7,20800.0,36.856,36.8635,36.8257,36.8484,20800.0
2015-01-26 10:20:00,48.7,48.72,48.69,48.72,6600.0,36.8484,36.8635,36.8408,36.8635,6600.0
2015-01-26 10:25:00,48.72,48.75,48.72,48.74,35400.0,36.8635,36.8862,36.8635,36.8787,35400.0
2015-01-26 10:30:00,48.75,48.75,48.71,48.73,6700.0,36.8862,36.8862,36.856,36.8711,6700.0
2015-01-26 10:35:00,48.73,48.76,48.72,48.75,18900.0,36.8711,36.8938,36.8635,36.8862,18900.0
2015-01-26 10:40:00,48.75,48.79,48.75,48.78,3000.0,36.8862,36.9165,36.8862,36.9089,3000.0
2015-01-26 10:45:00,48.78,48.79,48.77,48.78,5200.0,36.9089,36.9165,36.9014,36.9089,5200.0
2015-01-26 10:50:00,48.79,48.81,48.79,48.8,11900.0,36.9165,36.9316,36.9165,36.9241,11900.0
2015-01-26 10:55:00,48.8,48.81,48.79,48.81,9000.0,36.9241,36.9316,36.9165,36.9316,9000.0
2015-01-26 11:00:00,48.8,48.82,48.8,48.81,8000.0,36.9241,36.9392,36.9241,36.9316,8000.0
2015-01-26 11:05:00,48.81,48.83,48.8,48.81,6200.0,36.9316,36.9468,36.9241,36.9316,6200.0
2015-01-26 11:10:00,48.8,48.84,48.8,48.84,10700.0,36.9241,36.9543,36.9241,36.9543,10700.0
2015-01-26 11:15:00,48.84,48.84,48.81,48.83,9400.0,36.9543,36.9543,36.9316,36.9468,9400.0
2015-01-26 11:20:00,48.83,48.87,48.82,48.85,9800.0,36.9468,36.977,36.9392,36.9619,9800.0
2015-01-26 11:25:00,48.84,48.85,48.81,48.83,13600.0,36.9543,36.9619,36.9316,36.9468,13600.0
2015-01-26 11:30:00,48.84,48.85,48.83,48.85,58400.0,36.9543,36.9619,36.9468,36.9619,58400.0
2015-01-26 11:35:00,48.85,48.87,48.84,48.85,6000.0,36.9619,36.977,36.9543,36.9619,6000.0
2015-01-26 11:40:00,48.84,48.86,48.84,48.86,8400.0,36.9543,36.9695,36.9543,36.9695,8400.0
2015-01-26 11:45:00,48.86,48.89,48.86,48.88,8400.0,36.9695,36.9922,36.9695,36.9846,8400.0
2015-01-26 11:50:00,48.88,48.9,48.87,48.9,10900.0,36.9846,36.9997,36.977,36.9997,10900.0
2015-01-26 11:55:00,48.9,48.91,48.88,48.91,8100.0,36.9997,37.0073,36.9846,37.0073,8100.0
2015-01-26 12:00:00,48.91,48.93,48.9,48.9,6300.0,37.0073,37.0224,36.9997,36.9997,6300.0
2015-01-26 12:05:00,48.91,48.95,48.9,48.95,20400.0,37.0073,37.0376,36.9997,37.0376,20400.0
2015-01-26 12:10:00,48.94,48.95,48.93,48.94,26700.0,37.03,37.0376,37.0224,37.03,26700.0
2015-01-26 12:15:00,48.95,48.95,48.94,48.95,1200.0,37.0376,37.0376,37.03,37.0376,1200.0
2015-01-26 12:20:00,48.96,48.96,48.94,48.95,2400.0,37.0451,37.0451,37.03,37.0376,2400.0
2015-01-26 12:25:00,48.95,48.97,48.93,48.96,7200.0,37.0376,37.0527,37.0224,37.0451,7200.0
2015-01-26 12:30:00,48.96,48.97,48.93,48.93,7800.0,37.0451,37.0527,37.0224,37.0224,7800.0
2015-01-26 12:35:00,48.92,48.93,48.91,48.93,15500.0,37.0149,37.0224,37.0073,37.0224,15500.0
2015-01-26 12:40:00,48.93,48.94,48.93,48.94,4200.0,37.0224,37.03,37.0224,37.03,4200.0
2015-01-26 12:45:00,48.94,48.94,48.91,48.91,7000.0,37.03,37.03,37.0073,37.0073,7000.0
2015-01-26 12:50:00,48.92,48.94,48.91,48.94,12500.0,37.0149,37.03,37.0073,37.03,12500.0
2015-01-26 12:55:00,48.95,48.97,48.94,48.95,655500.0,37.0376,37.0527,37.03,37.0376,655500.0
2015-01-26 13:00:00,48.94,48.94,48.91,48.91,7200.0,37.03,37.03,37.0073,37.0073,7200.0
2015-01-26 13:05:00,48.91,48.92,48.86,48.87,19100.0,37.0073,37.0149,36.9695,36.977,19100.0
2015-01-26 13:10:00,48.87,48.88,48.86,48.86,5400.0,36.977,36.9846,36.9695,36.9695,5400.0
2015-01-26 13:15:00,48.87,48.9,48.86,48.89,27900.0,36.977,36.9997,36.9695,36.9922,27900.0
2015-01-26 13:20:00,48.88,48.89,48.87,48.87,5700.0,36.9846,36.9922,36.977,36.977,5700.0
2015-01-26 13:25:00,48.88,48.9,48.87,48.88,272600.0,36.9846,36.9997,36.977,36.9846,272600.0
2015-01-26 13:30:00,48.88,48.9,48.88,48.89,2900.0,36.9846,36.9997,36.9846,36.9922,2900.0
2015-01-26 13:35:00,48.89,48.89,48.87,48.88,1800.0,36.9922,36.9922,36.977,36.9846,1800.0
2015-01-26 13:40:00,48.88,48.89,48.88,48.88,2700.0,36.9846,36.9922,36.9846,36.9846,2700.0
2015-01-26 13:45:00,48.87,48.93,48.87,48.92,15200.0,36.977,37.0224,36.977,37.0149,15200.0
2015-01-26 13:50:00,48.92,48.94,48.9,48.9,263300.0,37.0149,37.03,36.9997,36.9997,263300.0
2015-01-26 13:55:00,48.9,48.92,48.89,48.92,6400.0,36.9997,37.0149,36.9922,37.0149,6400.0
2015-01-26 14:00:00,48.91,48.91,48.88,48.89,7600.0,37.0073,37.0073,36.9846,36.9922,7600.0
2015-01-26 14:05:00,48.89,48.89,48.85,48.86,18400.0,36.9922,36.9922,36.9619,36.9695,18400.0
2015-01-26 14:10:00,48.86,48.86,48.8,48.82,11600.0,36.9695,36.9695,36.9241,36.9392,11600.0
2015-01-26 14:15:00,48.82,48.83,48.8,48.81,35100.0,36.9392,36.9468,36.9241,36.9316,35100.0
2015-01-26 14:20:00,48.81,48.81,48.79,48.79,7200.0,36.9316,36.9316,36.9165,36.9165,7200.0
2015-01-26 14:25:00,48.79,48.8,48.77,48.8,99800.0,36.9165,36.9241,36.9014,36.9241,99800.0
2015-01-26 14:30:00,48.79,48.8,48.79,48.8,10800.0,36.9165,36.9241,36.9165,36.9241,10800.0
2015-01-26 14:35:00,48.8,48.8,48.78,48.8,65700.0,36.9241,36.9241,36.9089,36.9241,65700.0
2015-01-26 14:40:00,48.81,48.84,48.81,48.83,353200.0,36.9316,36.9543,36.9316,36.9468,353200.0
2015-01-26 14:45:00,48.84,48.84,48.81,48.82,240200.0,36.9543,36.9543,36.9316,36.9392,240200.0
2015-01-26 14:50:00,48.82,48.83,48.8,48.8,16800.0,36.9392,36.9468,36.9241,36.9241,16800.0
2015-01-26 14:55:00,48.8,48.81,48.78,48.78,15800.0,36.9241,36.9316,36.9089,36.9089,15800.0
2015-01-26 15:00:00,48.78,48.78,48.75,48.76,66900.0,36.9089,36.9089,36.8862,36.8938,66900.0
2015-01-26 15:05:00,48.75,48.78,48.75,48.77,17200.0,36.8862,36.9089,36.8862,36.9014,17200.0
2015-01-26 15:10:00,48.78,48.79,48.76,48.76,61000.0,36.9089,36.9165,36.8938,36.8938,61000.0
2015-01-26 15:15:00,48.76,48.76,48.72,48.74,23600.0,36.8938,36.8938,36.8635,36.8787,23600.0
2015-01-26 15:20:00,48.74,48.75,48.73,48.74,11100.0,36.8787,36.8862,36.8711,36.8787,11100.0
2015-01-26 15:25:00,48.75,48.75,48.72,48.74,87300.0,36.8862,36.8862,36.8635,36.8787,87300.0
2015-01-26 15:30:00,48.74,48.74,48.71,48.72,9700.0,36.8787,36.8787,36.856,36.8635,9700.0
2015-01-26 15:35:00,48.72,48.76,48.71,48.75,44500.0,36.8635,36.8938,36.856,36.8862,44500.0
2015-01-26 15:40:00,48.76,48.76,48.73,48.74,22200.0,36.8938,36.8938,36.8711,36.8787,22200.0
2015-01-26 15:45:00,48.74,48.76,48.74,48.75,9500.0,36.8787,36.8938,36.8787,36.8862,9500.0
2015-01-26 15:50:00,48.75,48.77,48.75,48.77,14800.0,36.8862,36.9014,36.8862,36.9014,14800.0
2015-01-26 15:55:00,48.77,48.84,48.77,48.83,40300.0,36.9014,36.9543,36.9014,36.9468,40300.0
2015-01-27 09:30:00,48.35,48.39,48.31,48.38,30100.0,36.5836,36.6139,36.5533,36.6063,30100.0
2015-01-27 09:35:00,48.38,48.47,48.33,48.47,31500.0,36.6063,36.6744,36.5685,36.6744,31500.0
2015-01-27 09:40:00,48.47,48.49,48.46,48.48,31400.0,36.6744,36.6895,36.6668,36.682,31400.0
2015-01-27 09:45:00,48.47,48.5,48.44,48.45,34400.0,36.6744,36.6971,36.6517,36.6593,34400.0
2015-01-27 09:50:00,48.45,48.48,48.41,48.45,11800.0,36.6593,36.682,36.629,36.6593,11800.0
2015-01-27 09:55:00,48.45,48.45,48.42,48.44,12000.0,36.6593,36.6593,36.6366,36.6517,12000.0
2015-01-27 10:00:00,48.46,48.51,48.44,48.5,32200.0,36.6668,36.7047,36.6517,36.6971,32200.0
2015-01-27 10:05:00,48.5,48.51,48.47,48.47,7000.0,36.6971,36.7047,36.6744,36.6744,7000.0
2015-01-27 10:10:00,48.48,48.5,48.45,48.48,7300.0,36.682,36.6971,36.6593,36.682,7300.0
2015-01-27 10:15:00,48.47,48.5,48.46,48.49,4300.0,36.6744,36.6971,36.6668,36.6895,4300.0
2015-01-27 10:20:00,48.5,48.52,48.49,48.5,9200.0,36.6971,36.7122,36.6895,36.6971,9200.0
2015-01-27 10:25:00,48.49,48.55,48.48,48.5,8400.0,36.6895,36.7349,36.682,36.6971,8400.0
2015-01-27 10:30:00,48.48,48.48,48.44,48.47,8700.0,36.682,36.682,36.6517,36.6744,8700.0
2015-01-27 10:35:00,48.45,48.45,48.41,48.43,127100.0,36.6593,36.6593,36.629,36.6441,127100.0
2015-01-27 10:40:00,48.44,48.45,48.39,48.4,32100.0,36.6517,36.6593,36.6139,36.6214,32100.0
2015-01-27 10:45:00,48.4,48.41,48.37,48.39,40100.0,36.6214,36.629,36.5987,36.6139,40100.0
2015-01-27 10:50:00,48.4,48.41,48.39,48.41,27000.0,36.6214,36.629,36.6139,36.629,27000.0
2015-01-27 10:55:00,48.41,48.45,48.4,48.44,64100.0,36.629,36.6593,36.6214,36.6517,64100.0
2015-01-27 11:00:00,48.44,48.45,48.42,48.42,59000.0,36.6517,36.6593,36.6366,36.6366,59000.0
2015-01-27 11:05:00,48.43,48.49,48.42,48.48,22300.0,36.6441,36.6895,36.6366,36.682,22300.0
2015-01-27 11:10:00,48.49,48.49,48.46,48.47,40200.0,36.6895,36.6895,36.6668,36.6744,40200.0
2015-01-27 11:15:00,48.47,48.49,48.46,48.46,41700.0,36.6744,36.6895,36.6668,36.6668,41700.0
2015-01-27 11:20:00,48.47,48.49,48.46,48.47,16500.0,36.6744,36.6895,36.6668,36.6744,16500.0
2015-01-27 11:25:00,48.46,48.48,48.42,48.48,13100.0,36.6668,36.682,36.6366,36.682,13100.0
2015-01-27 11:30:00,48.48,48.51,48.47,48.47,30200.0,36.682,36.7047,36.6744,36.6744,30200.0
2015-01-27 11:35:00,48.47,48.52,48.47,48.5,16300.0,36.6744,36.7122,36.6744,36.6971,16300.0
2015-01-27 11:40:00,48.51,48.51,48.48,48.48,17400.0,36.7047,36.7047,36.682,36.682,17400.0
2015-01-27 11:45:00,48.48,48.55,48.48,48.55,26000.0,36.682,36.7349,36.682,36.7349,26000.0
2015-01-27 11:50:00,48.55,48.57,48.54,48.54,17700.0,36.7349,36.7501,36.7274,36.7274,17700.0
2015-01-27 11:55:00,48.54,48.55,48.5,48.5,23600.0,36.7274,36.7349,36.6971,36.6971,23600.0
2015-01-27 12:00:00,48.51,48.51,48.49,48.5,11800.0,36.7047,36.7047,36.6895,36.6971,11800.0
2015-01-27 12:05:00,48.5,48.5,48.47,48.49,29400.0,36.6971,36.6971,36.6744,36.6895,29400.0
2015-01-27 12:10:00,48.49,48.5,48.48,48.49,12500.0,36.6895,36.6971,36.682,36.6895,12500.0
2015-01-27 12:15:00,48.5,48.51,48.48,48.51,16600.0,36.6971,36.7047,36.682,36.7047,16600.0
2015-01-27 12:20:00,48.5,48.52,48.49,48.5,10800.0,36.6971,36.7122,36.6895,36.6971,10800.0
2015-01-27 12:25:00,48.5,48.6,48.5,48.6,28200.0,36.6971,36.7727,36.6971,36.7727,28200.0
2015-01-27 12:30:00,48.6,48.6,48.57,48.6,11100.0,36.7727,36.7727,36.7501,36.7727,11100.0
2015-01-27 12:35:00,48.59,48.6,48.56,48.57,14800.0,36.7652,36.7727,36.7425,36.7501,14800.0
2015-01-27 12:40:00,48.57,48.58,48.55,48.56,18300.0,36.7501,36.7576,36.7349,36.7425,18300.0
2015-01-27 12:45:00,48.57,48.57,48.53,48.54,36400.0,36.7501,36.7501,36.7198,36.7274,36400.0
2015-01-27 12:50:00,48.53,48.55,48.51,48.54,9700.0,36.7198,36.7349,36.7047,36.7274,9700.0
2015-01-27 12:55:00,48.55,48.57,48.54,48.56,19700.0,36.7349,36.7501,36.7274,36.7425,19700.0
2015-01-27 13:00:00,48.58,48.59,48.54,48.54,15100.0,36.7576,36.7652,36.7274,36.7274,15100.0
2015-01-27 13:05:00,48.56,48.58,48.55,48.57,14400.0,36.7425,36.7576,36.7349,36.7501,14400.0
2015-01-27 13:10:00,48.57,48.57,48.55,48.57,11000.0,36.7501,36.7501,36.7349,36.7501,11000.0
2015-01-27 13:15:00,48.57,48.64,48.57,48.63,17700.0,36.7501,36.803,36.7501,36.7954,17700.0
2015-01-27 13:20:00,48.63,48.66,48.61,48.61,13600.0,36.7954,36.8181,36.7803,36.7803,13600.0
2015-01-27 13:25:00,48.62,48.62,48.6,48.61,11400.0,36.7879,36.7879,36.7727,36.7803,11400.0
2015-01-27 13:30:00,48.61,48.64,48.58,48.59,21100.0,36.7803,36.803,36.7576,36.7652,21100.0
2015-01-27 13:35:00,48.59,48.59,48.57,48.57,22500.0,36.7652,36.7652,36.7501,36.7501,22500.0
2015-01-27 13:40:00,48.6,48.6,48.55,48.55,13700.0,36.7727,36.7727,36.7349,36.7349,13700.0
2015-01-27 13:45:00,48.55,48.56,48.54,48.55,19500.0,36.7349,36.7425,36.7274,36.7349,19500.0
2015-01-27 13:50:00,48.55,48.56,48.54,48.54,6100.0,36.7349,36.7425,36.7274,36.7274,6100.0
2015-01-27 13:55:00,48.54,48.59,48.54,48.56,16800.0,36.7274,36.7652,36.7274,36.7425,16800.0
2015-01-27 14:00:00,48.56,48.61,48.56,48.59,38500.0,36.7425,36.7803,36.7425,36.7652,38500.0
2015-01-27 14:05:00,48.58,48.61,48.58,48.6,25300.0,36.7576,36.7803,36.7576,36.7727,25300.0
2015-01-27 14:10:00,48.6,48.63,48.6,48.62,7100.0,36.7727,36.7954,36.7727,36.7879,7100.0
2015-01-27 14:15:00,48.62,48.68,48.61,48.68,31400.0,36.7879,36.8333,36.7803,36.8333,31400.0
2015-01-27 14:20:00,48.67,48.71,48.67,48.67,32700.0,36.8257,36.856,36.8257,36.8257,32700.0
2015-01-27 14:25:00,48.68,48.71,48.68,48.68,11700.0,36.8333,36.856,36.8333,36.8333,11700.0
2015-01-27 14:30:00,48.69,48.69,48.64,48.65,28200.0,36.8408,36.8408,36.803,36.8106,28200.0
2015-01-27 14:35:00,48.65,48.66,48.62,48.66,9300.0,36.8106,36.8181,36.7879,36.8181,9300.0
2015-01-27 14:40:00,48.66,48.66,48.63,48.66,28400.0,36.8181,36.8181,36.7954,36.8181,28400.0
2015-01-27 14:45:00,48.65,48.66,48.62,48.65,18100.0,36.8106,36.8181,36.7879,36.8106,18100.0
2015-01-27 14:50:00,48.65,48.67,48.61,48.62,61000.0,36.8106,36.8257,36.7803,36.7879,61000.0
2015-01-27 14:55:00,48.62,48.62,48.6,48.61,35900.0,36.7879,36.7879,36.7727,36.7803,35900.0
2015-01-27 15:00:00,48.61,48.65,48.61,48.64,10900.0,36.7803,36.8106,36.7803,36.803,10900.0
2015-01-27 15:05:00,48.64,48.64,48.62,48.64,7100.0,36.803,36.803,36.7879,36.803,7100.0
2015-01-27 15:10:00,48.65,48.67,48.64,48.64,10400.0,36.8106,36.8257,36.803,36.803,10400.0
2015-01-27 15:15:00,48.64,48.64,48.61,48.61,19500.0,36.803,36.803,36.7803,36.7803,19500.0
2015-01-27 15:20:00,48.61,48.61,48.57,48.61,8900.0,36.7803,36.7803,36.7501,36.7803,8900.0
2015-01-27 15:25:00,48.61,48.62,48.57,48.57,8200.0,36.7803,36.7879,36.7501,36.7501,8200.0
2015-01-27 15:30:00,48.57,48.62,48.56,48.61,13800.0,36.7501,36.7879,36.7425,36.7803,13800.0
2015-01-27 15:35:00,48.61,48.61,48.57,48.59,9800.0,36.7803,36.7803,36.7501,36.7652,9800.0
2015-01-27 15:40:00,48.6,48.64,48.6,48.63,7700.0,36.7727,36.803,36.7727,36.7954,7700.0
2015-01-27 15:45:00,48.64,48.64,48.61,48.61,4400.0,36.803,36.803,36.7803,36.7803,4400.0
2015-01-27 15:50:00,48.6,48.61,48.58,48.59,8500.0,36.7727,36.7803,36.7576,36.7652,8500.0
2015-01-27 15:55:00,48.59,48.62,48.58,48.61,24900.0,36.7652,36.7879,36.7576,36.7803,24900.0
2015-01-28 09:30:00,48.63,48.63,48.47,48.47,48900.0,36.7954,36.7954,36.6744,36.6744,48900.0
2015-01-28 09:35:00,48.45,48.45,48.42,48.45,14300.0,36.6593,36.6593,36.6366,36.6593,14300.0
2015-01-28 09:40:00,48.44,48.46,48.43,48.44,24900.0,36.6517,36.6668,36.6441,36.6517,24900.0
2015-01-28 09:45:00,48.45,48.47,48.42,48.45,9500.0,36.6593,36.6744,36.6366,36.6593,9500.0
2015-01-28 09:50:00,48.46,48.47,48.43,48.45,6300.0,36.6668,36.6744,36.6441,36.6593,6300.0
2015-01-28 09:55:00,48.45,48.45,48.41,48.41,4100.0,36.6593,36.6593,36.629,36.629,4100.0
2015-01-28 10:00:00,48.42,48.44,48.41,48.43,6700.0,36.6366,36.6517,36.629,36.6441,6700.0
2015-01-28 10:05:00,48.43,48.45,48.42,48.45,76700.0,36.6441,36.6593,36.6366,36.6593,76700.0
2015-01-28 10:10:00,48.45,48.46,48.44,48.45,2600.0,36.6593,36.6668,36.6517,36.6593,2600.0
2015-01-28 10:15:00,48.42,48.46,48.41,48.43,8300.0,36.6366,36.6668,36.629,36.6441,8300.0
2015-01-28 10:20:00,48.45,48.49,48.45,48.48,3600.0,36.6593,36.6895,36.6593,36.682,3600.0
2015-01-28 10:25:00,48.49,48.49,48.45,48.46,15200.0,36.6895,36.6895,36.6593,36.6668,15200.0
2015-01-28 10:30:00,48.45,48.5,48.44,48.44,7500.0,36.6593,36.6971,36.6517,36.6517,7500.0
2015-01-28 10:35:00,48.45,48.46,48.44,48.46,5900.0,36.6593,36.6668,36.6517,36.6668,5900.0
2015-01-28 10:40:00,48.46,48.48,48.41,48.41,4300.0,36.6668,36.682,36.629,36.629,4300.0
2015-01-28 10:45:00,48.42,48.43,48.4,48.42,3300.0,36.6366,36.6441,36.6214,36.6366,3300.0
2015-01-28 10:50:00,48.43,48.45,48.41,48.44,4100.0,36.6441,36.6593,36.629,36.6517,4100.0
2015-01-28 10:55:00,48.42,48.42,48.39,48.41,3900.0,36.6366,36.6366,36.6139,36.629,3900.0
2015-01-28 11:00:00,48.41,48.45,48.4,48.45,6400.0,36.629,36.6593,36.6214,36.6593,6400.0
2015-01-28 11:05:00,48.46,48.49,48.45,48.48,25800.0,36.6668,36.6895,36.6593,36.682,25800.0
2015-01-28 11:10:00,48.49,48.49,48.42,48.42,7700.0,36.6895,36.6895,36.6366,36.6366,7700.0
2015-01-28 11:15:00,48.41,48.41,48.37,48.4,11900.0,36.629,36.629,36.5987,36.6214,11900.0
2015-01-28 11:20:00,48.39,48.42,48.37,48.4,14100.0,36.6139,36.6366,36.5987,36.6214,14100.0
2015-01-28 11:25:00,48.4,48.41,48.38,48.39,8500.0,36.6214,36.629,36.6063,36.6139,8500.0
2015-01-28 11:30:00,48.4,48.43,48.39,48.42,8400.0,36.6214,36.6441,36.6139,36.6366,8400.0
2015-01-28 11:35:00,48.43,48.45,48.42,48.44,11800.0,36.6441,36.6593,36.6366,36.6517,11800.0
2015-01-28 11:40:00,48.44,48.44,48.4,48.43,4100.0,36.6517,36.6517,36.6214,36.6441,4100.0
2015-01-28 11:45:00,48.44,48.48,48.43,48.47,5700.0,36.6517,36.682,36.6441,36.6744,5700.0
2015-01-28 11:50:00,48.47,48.47,48.43,48.43,4700.0,36.6744,36.6744,36.6441,36.6441,4700.0
2015-01-28 11:55:00,48.44,48.44,48.4,48.42,11300.0,36.6517,36.6517,36.6214,36.6366,11300.0
2015-01-28 12:00:00,48.44,48.47,48.43,48.47,5700.0,36.6517,36.6744,36.6441,36.6744,5700.0
2015-01-28 12:05:00,48.47,48.47,48.43,48.45,12600.0,36.6744,36.6744,36.6441,36.6593,12600.0
2015-01-28 12:10:00,48.44,48.45,48.43,48.45,4000.0,36.6517,36.6593,36.6441,36.6593,4000.0
2015-01-28 12:15:00,48.44,48.5,48.43,48.49,24700.0,36.6517,36.6971,36.6441,36.6895,24700.0
2015-01-28 12:20:00,48.5,48.51,48.47,48.5,6700.0,36.6971,36.7047,36.6744,36.6971,6700.0
2015-01-28 12:25:00,48.5,48.51,48.48,48.51,27200.0,36.6971,36.7047,36.682,36.7047,27200.0
2015-01-28 12:30:00,48.5,48.5,48.47,48.49,5400.0,36.6971,36.6971,36.6744,36.6895,5400.0
2015-01-28 12:35:00,48.49,48.49,48.45,48.46,6400.0,36.6895,36.6895,36.6593,36.6668,6400.0
2015-01-28 12:40:00,48.46,48.47,48.44,48.45,3900.0,36.6668,36.6744,36.6517,36.6593,3900.0
2015-01-28 12:45:00,48.46,48.47,48.46,48.47,6700.0,36.6668,36.6744,36.6668,36.6744,6700.0
2015-01-28 12:50:00,48.46,48.48,48.45,48.46,4000.0,36.6668,36.682,36.6593,36.6668,4000.0
2015-01-28 12:55:00,48.46,48.46,48.44,48.44,4000.0,36.6668,36.6668,36.6517,36.6517,4000.0
2015-01-28 13:00:00,48.44,48.44,48.39,48.42,13600.0,36.6517,36.6517,36.6139,36.6366,13600.0
2015-01-28 13:05:00,48.42,48.44,48.41,48.43,5100.0,36.6366,36.6517,36.629,36.6441,5100.0
2015-01-28 13:10:00,48.42,48.43,48.39,48.4,21800.0,36.6366,36.6441,36.6139,36.6214,21800.0
2015-01-28 13:15:00,48.4,48.41,48.39,48.41,9700.0,36.6214,36.629,36.6139,36.629,9700.0
2015-01-28 13:20:00,48.41,48.43,48.41,48.42,15400.0,36.629,36.6441,36.629,36.6366,15400.0
2015-01-28 13:25:00,48.43,48.44,48.41,48.41,7700.0,36.6441,36.6517,36.629,36.629,7700.0
2015-01-28 13:30:00,48.42,48.46,48.42,48.45,6600.0,36.6366,36.6668,36.6366,36.6593,6600.0
2015-01-28 13:35:00,48.46,48.47,48.45,48.46,10300.0,36.6668,36.6744,36.6593,36.6668,10300.0
2015-01-28 13:40:00,48.47,48.47,48.43,48.43,5000.0,36.6744,36.6744,36.6441,36.6441,5000.0
2015-01-28 13:45:00,48.43,48.46,48.43,48.45,8300.0,36.6441,36.6668,36.6441,36.6593,8300.0
2015-01-28 13:50:00,48.45,48.48,48.45,48.46,10500.0,36.6593,36.682,36.6593,36.6668,10500.0
2015-01-28 13:55:00,48.45,48.46,48.41,48.42,19600.0,36.6593,36.6668,36.629,36.6366,19600.0
2015-01-28 14:00:00,48.42,48.56,48.41,48.43,19800.0,36.6366,36.7425,36.629,36.6441,19800.0
2015-01-28 14:05:00,48.47,48.51,48.4,48.42,18700.0,36.6744,36.7047,36.6214,36.6366,18700.0
2015-01-28 14:10:00,48.4,48.42,48.32,48.41,68000.0,36.6214,36.6366,36.5609,36.629,68000.0
2015-01-28 14:15:00,48.4,48.46,48.39,48.45,23400.0,36.6214,36.6668,36.6139,36.6593,23400.0
2015-01-28 14:20:00,48.44,48.45,48.4,48.41,8300.0,36.6517,36.6593,36.6214,36.629,8300.0
2015-01-28 14:25:00,48.4,48.4,48.28,48.29,19700.0,36.6214,36.6214,36.5306,36.5382,19700.0
2015-01-28 14:30:00,48.28,48.3,48.22,48.27,37100.0,36.5306,36.5458,36.4852,36.5231,37100.0
2015-01-28 14:35:00,48.27,48.38,48.26,48.35,39600.0,36.5231,36.6063,36.5155,36.5836,39600.0
2015-01-28 14:40:00,48.34,48.4,48.33,48.38,11600.0,36.576,36.6214,36.5685,36.6063,11600.0
2015-01-28 14:45:00,48.37,48.41,48.37,48.37,366300.0,36.5987,36.629,36.5987,36.5987,366300.0
2015-01-28 14:50:00,48.36,48.42,48.36,48.41,18000.0,36.5912,36.6366,36.5912,36.629,18000.0
2015-01-28 14:55:00,48.41,48.41,48.34,48.35,29700.0,36.629,36.629,36.576,36.5836,29700.0
2015-01-28 15:00:00,48.35,48.4,48.34,48.36,17000.0,36.5836,36.6214,36.576,36.5912,17000.0
2015-01-28 15:05:00,48.36,48.37,48.29,48.32,36800.0,36.5912,36.5987,36.5382,36.5609,36800.0
2015-01-28 15:10:00,48.33,48.34,48.29,48.29,12100.0,36.5685,36.576,36.5382,36.5382,12100.0
2015-01-28 15:15:00,48.29,48.29,48.2,48.2,26300.0,36.5382,36.5382,36.4701,36.4701,26300.0
2015-01-28 15:20:00,48.2,48.24,48.2,48.23,9400.0,36.4701,36.5004,36.4701,36.4928,9400.0
2015-01-28 15:25:00,48.22,48.22,48.14,48.16,8800.0,36.4852,36.4852,36.4247,36.4398,8800.0
2015-01-28 15:30:00,48.17,48.17,48.09,48.09,45900.0,36.4474,36.4474,36.3869,36.3869,45900.0
2015-01-28 15:35:00,48.06,48.13,48.06,48.09,84800.0,36.3642,36.4171,36.3642,36.3869,84800.0
2015-01-28 15:40:00,48.08,48.08,48.01,48.06,48500.0,36.3793,36.3793,36.3263,36.3642,48500.0
2015-01-28 15:45:00,48.05,48.13,48.01,48.13,37500.0,36.3566,36.4171,36.3263,36.4171,37500.0
2015-01-28 15:50:00,48.11,48.14,48.08,48.11,23000.0,36.402,36.4247,36.3793,36.402,23000.0
2015-01-28 15:55:00,48.11,48.13,48.06,48.09,29900.0,36.402,36.4171,36.3642,36.3869,29900.0
2015-01-29 09:30:00,48.19,48.23,48.11,48.13,48100.0,36.4625,36.4928,36.402,36.4171,48100.0
2015-01-29 09:35:00,48.14,48.15,48.06,48.09,35400.0,36.4247,36.4323,36.3642,36.3869,35400.0
2015-01-29 09:40:00,48.06,48.1,48.04,48.07,18900.0,36.3642,36.3944,36.349,36.3717,18900.0
2015-01-29 09:45:00,48.07,48.07,48.01,48.05,28700.0,36.3717,36.3717,36.3263,36.3566,28700.0
2015-01-29 09:50:00,48.06,48.09,48.04,48.09,89700.0,36.3642,36.3869,36.349,36.3869,89700.0
2015-01-29 09:55:00,48.09,48.12,48.07,48.1,17200.0,36.3869,36.4096,36.3717,36.3944,17200.0
2015-01-29 10:00:00,48.08,48.1,48.06,48.07,36200.0,36.3793,36.3944,36.3642,36.3717,36200.0
2015-01-29 10:05:00,48.07,48.07,47.97,47.99,27600.0,36.3717,36.3717,36.2961,36.3112,27600.0
2015-01-29 10:10:00,47.98,47.99,47.95,47.95,60600.0,36.3036,36.3112,36.2809,36.2809,60600.0
2015-01-29 10:15:00,47.95,47.97,47.92,47.97,30000.0,36.2809,36.2961,36.2582,36.2961,30000.0
2015-01-29 10:20:00,47.97,47.97,47.91,47.92,12900.0,36.2961,36.2961,36.2507,36.2582,12900.0
2015-01-29 10:25:00,47.93,48.0,47.93,47.98,27800.0,36.2658,36.3188,36.2658,36.3036,27800.0
2015-01-29 10:30:00,47.98,47.99,47.95,47.96,62100.0,36.3036,36.3112,36.2809,36.2885,62100.0
2015-01-29 10:35:00,47.95,47.95,47.89,47.92,6000.0,36.2809,36.2809,36.2355,36.2582,6000.0
2015-01-29 10:40:00,47.91,47.91,47.83,47.83,14500.0,36.2507,36.2507,36.1901,36.1901,14500.0
2015-01-29 10:45:00,47.83,47.87,47.82,47.85,9000.0,36.1901,36.2204,36.1826,36.2053,9000.0
2015-01-29 10:50:00,47.86,47.86,47.8,47.83,13500.0,36.2128,36.2128,36.1674,36.1901,13500.0
2015-01-29 10:55:00,47.82,47.87,47.82,47.84,5300.0,36.1826,36.2204,36.1826,36.1977,5300.0
2015-01-29 11:00:00,47.84,47.85,47.8,47.8,6100.0,36.1977,36.2053,36.1674,36.1674,6100.0
2015-01-29 11:05:00,47.79,47.81,47.74,47.81,9500.0,36.1599,36.175,36.122,36.175,9500.0
2015-01-29 11:10:00,47.82,47.84,47.79,47.84,21100.0,36.1826,36.1977,36.1599,36.1977,21100.0
2015-01-29 11:15:00,47.82,47.86,47.76,47.76,12300.0,36.1826,36.2128,36.1372,36.1372,12300.0
2015-01-29 11:20:00,47.76,47.8,47.75,47.78,16600.0,36.1372,36.1674,36.1296,36.1523,16600.0
2015-01-29 11:25:00,47.77,47.77,47.72,47.75,9200.0,36.1447,36.1447,36.1069,36.1296,9200.0
2015-01-29 11:30:00,47.77,47.83,47.76,47.83,9800.0,36.1447,36.1901,36.1372,36.1901,9800.0
2015-01-29 11:35:00,47.82,47.87,47.79,47.87,13400.0,36.1826,36.2204,36.1599,36.2204,13400.0
2015-01-29 11:40:00,47.87,47.87,47.78,47.78,41400.0,36.2204,36.2204,36.1523,36.1523,41400.0
2015-01-29 11:45:00,47.78,47.8,47.76,47.79,19100.0,36.1523,36.1674,36.1372,36.1599,19100.0
2015-01-29 11:50:00,47.8,47.82,47.79,47.79,9500.0,36.1674,36.1826,36.1599,36.1599,9500.0
2015-01-29 11:55:00,47.79,47.81,47.76,47.78,11200.0,36.1599,36.175,36.1372,36.1523,11200.0
2015-01-29 12:00:00,47.78,47.82,47.77,47.81,4600.0,36.1523,36.1826,36.1447,36.175,4600.0
2015-01-29 12:05:00,47.81,47.87,47.81,47.84,4100.0,36.175,36.2204,36.175,36.1977,4100.0
2015-01-29 12:10:00,47.85,47.86,47.82,47.83,6000.0,36.2053,36.2128,36.1826,36.1901,6000.0
2015-01-29 12:15:00,47.82,47.84,47.81,47.81,2700.0,36.1826,36.1977,36.175,36.175,2700.0
2015-01-29 12:20:00,47.81,47.84,47.78,47.8,4300.0,36.175,36.1977,36.1523,36.1674,4300.0
2015-01-29 12:25:00,47.81,47.82,47.8,47.81,2400.0,36.175,36.1826,36.1674,36.175,2400.0
2015-01-29 12:30:00,47.83,47.83,47.8,47.81,5400.0,36.1901,36.1901,36.1674,36.175,5400.0
2015-01-29 12:35:00,47.81,47.82,47.8,47.8,3000.0,36.175,36.1826,36.1674,36.1674,3000.0
2015-01-29 12:40:00,47.79,47.79,47.76,47.77,4400.0,36.1599,36.1599,36.1372,36.1447,4400.0
2015-01-29 12:45:00,47.74,47.8,47.73,47.78,19200.0,36.122,36.1674,36.1145,36.1523,19200.0
2015-01-29 12:50:00,47.79,47.79,47.76,47.79,2700.0,36.1599,36.1599,36.1372,36.1599,2700.0
2015-01-29 12:55:00,47.79,47.83,47.78,47.83,3900.0,36.1599,36.1901,36.1523,36.1901,3900.0
2015-01-29 13:00:00,47.85,47.87,47.83,47.85,19700.0,36.2053,36.2204,36.1901,36.2053,19700.0
2015-01-29 13:05:00,47.84,47.84,47.81,47.81,9100.0,36.1977,36.1977,36.175,36.175,9100.0
2015-01-29 13:10:00,47.82,47.88,47.82,47.85,14800.0,36.1826,36.228,36.1826,36.2053,14800.0
2015-01-29 13:15:00,47.86,47.88,47.86,47.86,9100.0,36.2128,36.228,36.2128,36.2128,9100.0
2015-01-29 13:20:00,47.87,47.92,47.87,47.9,13400.0,36.2204,36.2582,36.2204,36.2431,13400.0
2015-01-29 13:25:00,47.91,47.94,47.91,47.94,13100.0,36.2507,36.2734,36.2507,36.2734,13100.0
2015-01-29 13:30:00,47.94,47.94,47.92,47.92,3900.0,36.2734,36.2734,36.2582,36.2582,3900.0
2015-01-29 13:35:00,47.93,47.97,47.92,47.97,15400.0,36.2658,36.2961,36.2582,36.2961,15400.0
2015-01-29 13:40:00,47.97,47.99,47.95,47.99,7000.0,36.2961,36.3112,36.2809,36.3112,7000.0
2015-01-29 13:45:00,47.98,48.01,47.98,48.01,2800.0,36.3036,36.3263,36.3036,36.3263,2800.0
2015-01-29 13:50:00,48.02,48.04,48.01,48.02,9900.0,36.3339,36.349,36.3263,36.3339,9900.0
2015-01-29 13:55:00,48.02,48.02,47.99,47.99,3900.0,36.3339,36.3339,36.3112,36.3112,3900.0
2015-01-29 14:00:00,47.98,48.01,47.98,48.0,5600.0,36.3036,36.3263,36.3036,36.3188,5600.0
2015-01-29 14:05:00,48.02,48.03,48.0,48.0,4000.0,36.3339,36.3415,36.3188,36.3188,4000.0
2015-01-29 14:10:00,47.99,47.99,47.96,47.97,8200.0,36.3112,36.3112,36.2885,36.2961,8200.0
2015-01-29 14:15:00,47.98,48.01,47.97,47.97,45500.0,36.3036,36.3263,36.2961,36.2961,45500.0
2015-01-29 14:20:00,47.98,48.03,47.97,48.03,83800.0,36.3036,36.3415,36.2961,36.3415,83800.0
2015-01-29 14:25:00,48.03,48.07,48.02,48.06,11200.0,36.3415,36.3717,36.3339,36.3642,11200.0
2015-01-29 14:30:00,48.07,48.1,48.06,48.09,37300.0,36.3717,36.3944,36.3642,36.3869,37300.0
2015-01-29 14:35:00,48.09,48.09,48.06,48.09,6600.0,36.3869,36.3869,36.3642,36.3869,6600.0
2015-01-29 14:40:00,48.08,48.09,48.04,48.04,16300.0,36.3793,36.3869,36.349,36.349,16300.0
2015-01-29 14:45:00,48.05,48.06,48.03,48.03,15900.0,36.3566,36.3642,36.3415,36.3415,15900.0
2015-01-29 14:50:00,48.03,48.05,48.02,48.04,25400.0,36.3415,36.3566,36.3339,36.349,25400.0
2015-01-29 14:55:00,48.03,48.07,48.03,48.07,23400.0,36.3415,36.3717,36.3415,36.3717,23400.0
2015-01-29 15:00:00,48.07,48.08,48.05,48.06,10500.0,36.3717,36.3793,36.3566,36.3642,10500.0
2015-01-29 15:05:00,48.05,48.14,48.05,48.14,13600.0,36.3566,36.4247,36.3566,36.4247,13600.0
2015-01-29 15:10:00,48.14,48.14,48.08,48.09,10000.0,36.4247,36.4247,36.3793,36.3869,10000.0
2015-01-29 15:15:00,48.09,48.14,48.08,48.14,8700.0,36.3869,36.4247,36.3793,36.4247,8700.0
2015-01-29 15:20:00,48.15,48.2,48.14,48.19,54900.0,36.4323,36.4701,36.4247,36.4625,54900.0
2015-01-29 15:25:00,48.2,48.2,48.17,48.17,11800.0,36.4701,36.4701,36.4474,36.4474,11800.0
2015-01-29 15:30:00,48.16,48.18,48.15,48.16,9200.0,36.4398,36.455,36.4323,36.4398,9200.0
2015-01-29 15:35:00,48.16,48.19,48.13,48.18,31500.0,36.4398,36.4625,36.4171,36.455,31500.0
2015-01-29 15:40:00,48.19,48.2,48.15,48.16,23300.0,36.4625,36.4701,36.4323,36.4398,23300.0
2015-01-29 15:45:00,48.16,48.16,48.13,48.14,17700.0,36.4398,36.4398,36.4171,36.4247,17700.0
2015-01-29 15:50:00,48.15,48.18,48.15,48.18,13600.0,36.4323,36.455,36.4323,36.455,13600.0
2015-01-29 15:55:00,48.18,48.19,48.15,48.19,32500.0,36.455,36.4625,36.4323,36.4625,32500.0
2015-01-30 09:30:00,47.3,47.47,47.26,47.47,102000.0,35.7891,35.9177,35.7589,35.9177,102000.0
2015-01-30 09:35:00,47.45,47.47,47.41,47.43,75700.0,35.9026,35.9177,35.8723,35.8875,75700.0
2015-01-30 09:40:00,47.43,47.48,47.43,47.48,53000.0,35.8875,35.9253,35.8875,35.9253,53000.0
2015-01-30 09:45:00,47.47,47.48,47.44,47.44,66300.0,35.9177,35.9253,35.895,35.895,66300.0
2015-01-30 09:50:00,47.43,47.48,47.43,47.47,56600.0,35.8875,35.9253,35.8875,35.9177,56600.0
2015-01-30 09:55:00,47.47,47.5,47.47,47.49,62000.0,35.9177,35.9404,35.9177,35.9329,62000.0
2015-01-30 10:00:00,47.49,47.5,47.46,47.46,56600.0,35.9329,35.9404,35.9102,35.9102,56600.0
2015-01-30 10:05:00,47.47,47.48,47.38,47.39,72900.0,35.9177,35.9253,35.8496,35.8572,72900.0
2015-01-30 10:10:00,47.38,47.4,47.37,47.37,64400.0,35.8496,35.8648,35.8421,35.8421,64400.0
2015-01-30 10:15:00,47.36,47.41,47.35,47.37,55200.0,35.8345,35.8723,35.8269,35.8421,55200.0
2015-01-30 10:20:00,47.37,47.38,47.36,47.37,38300.0,35.8421,35.8496,35.8345,35.8421,38300.0
2015-01-30 10:25:00,47.37,47.4,47.36,47.38,50900.0,35.8421,35.8648,35.8345,35.8496,50900.0
2015-01-30 10:30:00,47.37,47.37,47.28,47.31,43200.0,35.8421,35.8421,35.774,35.7967,43200.0
2015-01-30 10:35:00,47.3,47.35,47.29,47.33,32500.0,35.7891,35.8269,35.7815,35.8118,32500.0
2015-01-30 10:40:00,47.34,47.4,47.33,47.37,66400.0,35.8194,35.8648,35.8118,35.8421,66400.0
2015-01-30 10:45:00,47.38,47.38,47.37,47.37,16700.0,35.8496,35.8496,35.8421,35.8421,16700.0
2015-01-30 10:50:00,47.37,47.37,47.3,47.31,44600.0,35.8421,35.8421,35.7891,35.7967,44600.0
2015-01-30 10:55:00,47.3,47.32,47.26,47.31,60700.0,35.7891,35.8042,35.7589,35.7967,60700.0
2015-01-30 11:00:00,47.32,47.34,47.31,47.34,49700.0,35.8042,35.8194,35.7967,35.8194,49700.0
2015-01-30 11:05:00,47.34,47.34,47.25,47.26,55000.0,35.8194,35.8194,35.7513,35.7589,55000.0
2015-01-30 11:10:00,47.26,47.27,47.17,47.17,36200.0,35.7589,35.7664,35.6908,35.6908,36200.0
2015-01-30 11:15:00,47.18,47.2,47.17,47.2,26200.0,35.6983,35.7135,35.6908,35.7135,26200.0
2015-01-30 11:20:00,47.19,47.2,47.16,47.16,64100.0,35.7059,35.7135,35.6832,35.6832,64100.0
2015-01-30 11:25:00,47.16,47.17,47.14,47.16,60800.0,35.6832,35.6908,35.6681,35.6832,60800.0
2015-01-30 11:30:00,47.16,47.19,47.16,47.17,69200.0,35.6832,35.7059,35.6832,35.6908,69200.0
2015-01-30 11:35:00,47.18,47.18,47.16,47.16,44600.0,35.6983,35.6983,35.6832,35.6832,44600.0
2015-01-30 11:40:00,47.15,47.16,47.08,47.11,59900.0,35.6756,35.6832,35.6227,35.6454,59900.0
2015-01-30 11:45:00,47.11,47.12,47.08,47.09,24600.0,35.6454,35.6529,35.6227,35.6302,24600.0
2015-01-30 11:50:00,47.09,47.1,47.07,47.08,26700.0,35.6302,35.6378,35.6151,35.6227,26700.0
2015-01-30 11:55:00,47.08,47.16,47.08,47.16,30300.0,35.6227,35.6832,35.6227,35.6832,30300.0
2015-01-30 12:00:00,47.16,47.24,47.16,47.2,29500.0,35.6832,35.7437,35.6832,35.7135,29500.0
2015-01-30 12:05:00,47.2,47.2,47.16,47.16,22900.0,35.7135,35.7135,35.6832,35.6832,22900.0
2015-01-30 12:10:00,47.18,47.22,47.16,47.22,33800.0,35.6983,35.7286,35.6832,35.7286,33800.0
2015-01-30 12:15:00,47.21,47.24,47.2,47.21,94700.0,35.721,35.7437,35.7135,35.721,94700.0
2015-01-30 12:20:00,47.22,47.25,47.21,47.25,59100.0,35.7286,35.7513,35.721,35.7513,59100.0
2015-01-30 12:25:00,47.25,47.25,47.23,47.24,33400.0,35.7513,35.7513,35.7362,35.7437,33400.0
2015-01-30 12:30:00,47.23,47.25,47.23,47.24,28400.0,35.7362,35.7513,35.7362,35.7437,28400.0
2015-01-30 12:35:00,47.24,47.25,47.2,47.2,13300.0,35.7437,35.7513,35.7135,35.7135,13300.0
2015-01-30 12:40:00,47.2,47.21,47.18,47.18,28100.0,35.7135,35.721,35.6983,35.6983,28100.0
2015-01-30 12:45:00,47.18,47.18,47.15,47.17,12100.0,35.6983,35.6983,35.6756,35.6908,12100.0
2015-01-30 12:50:00,47.18,47.2,47.17,47.18,12600.0,35.6983,35.7135,35.6908,35.6983,12600.0
2015-01-30 12:55:00,47.18,47.2,47.17,47.18,15400.0,35.6983,35.7135,35.6908,35.6983,15400.0
2015-01-30 13:00:00,47.17,47.24,47.17,47.23,15100.0,35.6908,35.7437,35.6908,35.7362,15100.0
2015-01-30 13:05:00,47.23,47.24,47.2,47.21,11600.0,35.7362,35.7437,35.7135,35.721,11600.0
2015-01-30 13:10:00,47.21,47.22,47.17,47.17,17100.0,35.721,35.7286,35.6908,35.6908,17100.0
2015-01-30 13:15:00,47.17,47.18,47.13,47.14,32400.0,35.6908,35.6983,35.6605,35.6681,32400.0
2015-01-30 13:20:00,47.15,47.2,47.14,47.17,17300.0,35.6756,35.7135,35.6681,35.6908,17300.0
2015-01-30 13:25:00,47.16,47.21,47.15,47.2,8500.0,35.6832,35.721,35.6756,35.7135,8500.0
2015-01-30 13:30:00,47.2,47.25,47.19,47.25,14700.0,35.7135,35.7513,35.7059,35.7513,14700.0
2015-01-30 13:35:00,47.25,47.26,47.24,47.24,13900.0,35.7513,35.7589,35.7437,35.7437,13900.0
2015-01-30 13:40:00,47.23,47.26,47.19,47.26,22000.0,35.7362,35.7589,35.7059,35.7589,22000.0
2015-01-30 13:45:00,47.27,47.27,47.24,47.27,13500.0,35.7664,35.7664,35.7437,35.7664,13500.0
2015-01-30 13:50:00,47.27,47.27,47.24,47.26,9200.0,35.7664,35.7664,35.7437,35.7589,9200.0
2015-01-30 13:55:00,47.26,47.32,47.26,47.32,13000.0,35.7589,35.8042,35.7589,35.8042,13000.0
2015-01-30 14:00:00,47.33,47.33,47.29,47.3,17800.0,35.8118,35.8118,35.7815,35.7891,17800.0
2015-01-30 14:05:00,47.3,47.36,47.29,47.35,16200.0,35.7891,35.8345,35.7815,35.8269,16200.0
2015-01-30 14:10:00,47.35,47.35,47.31,47.33,43600.0,35.8269,35.8269,35.7967,35.8118,43600.0
2015-01-30 14:15:00,47.33,47.42,47.33,47.42,12600.0,35.8118,35.8799,35.8118,35.8799,12600.0
2015-01-30 14:20:00,47.43,47.47,47.41,47.45,25600.0,35.8875,35.9177,35.8723,35.9026,25600.0
2015-01-30 14:25:00,47.44,47.51,47.43,47.51,14600.0,35.895,35.948,35.8875,35.948,14600.0
2015-01-30 14:30:00,47.52,47.55,47.49,47.51,38100.0,35.9556,35.9783,35.9329,35.948,38100.0
2015-01-30 14:35:00,47.51,47.53,47.47,47.48,44200.0,35.948,35.9631,35.9177,35.9253,44200.0
2015-01-30 14:40:00,47.48,47.5,47.45,47.47,18500.0,35.9253,35.9404,35.9026,35.9177,18500.0
2015-01-30 14:45:00,47.45,47.46,47.38,47.38,56100.0,35.9026,35.9102,35.8496,35.8496,56100.0
2015-01-30 14:50:00,47.38,47.4,47.35,47.39,25600.0,35.8496,35.8648,35.8269,35.8572,25600.0
2015-01-30 14:55:00,47.38,47.38,47.27,47.3,41400.0,35.8496,35.8496,35.7664,35.7891,41400.0
2015-01-30 15:00:00,47.3,47.36,47.28,47.28,20900.0,35.7891,35.8345,35.774,35.774,20900.0
2015-01-30 15:05:00,47.28,47.3,47.19,47.21,59300.0,35.774,35.7891,35.7059,35.721,59300.0
2015-01-30 15:10:00,47.21,47.26,47.21,47.26,18500.0,35.721,35.7589,35.721,35.7589,18500.0
2015-01-30 15:15:00,47.25,47.25,47.17,47.17,28100.0,35.7513,35.7513,35.6908,35.6908,28100.0
2015-01-30 15:20:00,47.17,47.17,47.1,47.13,34100.0,35.6908,35.6908,35.6378,35.6605,34100.0
2015-01-30 15:25:00,47.13,47.18,47.09,47.18,39600.0,35.6605,35.6983,35.6302,35.6983,39600.0
2015-01-30 15:30:00,47.17,47.18,47.11,47.14,43100.0,35.6908,35.6983,35.6454,35.6681,43100.0
2015-01-30 15:35:00,47.14,47.18,47.12,47.14,38400.0,35.6681,35.6983,35.6529,35.6681,38400.0
2015-01-30 15:40:00,47.13,47.14,47.06,47.1,36000.0,35.6605,35.6681,35.6075,35.6378,36000.0
2015-01-30 15:45:00,47.11,47.13,47.03,47.03,46500.0,35.6454,35.6605,35.5848,35.5848,46500.0
2015-01-30 15:50:00,47.04,47.06,47.03,47.03,44800.0,35.5924,35.6075,35.5848,35.5848,44800.0
2015-01-30 15:55:00,47.04,47.06,46.99,47.04,325200.0,35.5924,35.6075,35.5546,35.5924,325200.0
2015-02-02 09:30:00,47.54,47.6,47.52,47.53,53800.0,35.9707,36.0161,35.9556,35.9631,53800.0
2015-02-02 09:35:00,47.53,47.63,47.53,47.59,40700.0,35.9631,36.0388,35.9631,36.0085,40700.0
2015-02-02 09:40:00,47.59,47.6,47.56,47.59,15500.0,36.0085,36.0161,35.9858,36.0085,15500.0
2015-02-02 09:45:00,47.6,47.66,47.59,47.61,56700.0,36.0161,36.0615,36.0085,36.0237,56700.0
2015-02-02 09:50:00,47.61,47.61,47.52,47.57,96100.0,36.0237,36.0237,35.9556,35.9934,96100.0
2015-02-02 09:55:00,47.58,47.6,47.55,47.55,14000.0,36.001,36.0161,35.9783,35.9783,14000.0
2015-02-02 10:00:00,47.55,47.55,47.5,47.53,15900.0,35.9783,35.9783,35.9404,35.9631,15900.0
2015-02-02 10:05:00,47.5,47.51,47.46,47.5,7300.0,35.9404,35.948,35.9102,35.9404,7300.0
2015-02-02 10:10:00,47.49,47.52,47.47,47.49,16600.0,35.9329,35.9556,35.9177,35.9329,16600.0
2015-02-02 10:15:00,47.48,47.53,47.48,47.52,7400.0,35.9253,35.9631,35.9253,35.9556,7400.0
2015-02-02 10:20:00,47.51,47.53,47.49,47.5,49800.0,35.948,35.9631,35.9329,35.9404,49800.0
2015-02-02 10:25:00,47.52,47.55,47.49,47.51,14800.0,35.9556,35.9783,35.9329,35.948,14800.0
2015-02-02 10:30:00,47.52,47.53,47.45,47.47,29500.0,35.9556,35.9631,35.9026,35.9177,29500.0
2015-02-02 10:35:00,47.47,47.53,47.46,47.52,31400.0,35.9177,35.9631,35.9102,35.9556,31400.0
2015-02-02 10:40:00,47.53,47.55,47.53,47.54,20400.0,35.9631,35.9783,35.9631,35.9707,20400.0
2015-02-02 10:45:00,47.53,47.54,47.49,47.5,48600.0,35.9631,35.9707,35.9329,35.9404,48600.0
2015-02-02 10:50:00,47.49,47.59,47.49,47.57,50100.0,35.9329,36.0085,35.9329,35.9934,50100.0
2015-02-02 10:55:00,47.56,47.57,47.53,47.54,15700.0,35.9858,35.9934,35.9631,35.9707,15700.0
2015-02-02 11:00:00,47.54,47.6,47.53,47.6,15600.0,35.9707,36.0161,35.9631,36.0161,15600.0
2015-02-02 11:05:00,47.61,47.62,47.58,47.6,17100.0,36.0237,36.0312,36.001,36.0161,17100.0
2015-02-02 11:10:00,47.61,47.64,47.6,47.61,52800.0,36.0237,36.0464,36.0161,36.0237,52800.0
2015-02-02 11:15:00,47.61,47.63,47.6,47.6,5300.0,36.0237,36.0388,36.0161,36.0161,5300.0
2015-02-02 11:20:00,47.59,47.61,47.58,47.6,18300.0,36.0085,36.0237,36.001,36.0161,18300.0
2015-02-02 11:25:00,47.61,47.68,47.58,47.68,23800.0,36.0237,36.0766,36.001,36.0766,23800.0
2015-02-02 11:30:00,47.69,47.74,47.66,47.73,11600.0,36.0842,36.122,36.0615,36.1145,11600.0
2015-02-02 11:35:00,47.75,47.75,47.72,47.73,23400.0,36.1296,36.1296,36.1069,36.1145,23400.0
2015-02-02 11:40:00,47.72,47.72,47.69,47.72,21900.0,36.1069,36.1069,36.0842,36.1069,21900.0
2015-02-02 11:45:00,47.72,47.76,47.71,47.72,34300.0,36.1069,36.1372,36.0993,36.1069,34300.0
2015-02-02 11:50:00,47.72,47.73,47.69,47.69,9200.0,36.1069,36.1145,36.0842,36.0842,9200.0
2015-02-02 11:55:00,47.69,47.71,47.68,47.69,8900.0,36.0842,36.0993,36.0766,36.0842,8900.0
2015-02-02 12:00:00,47.7,47.7,47.61,47.63,39500.0,36.0918,36.0918,36.0237,36.0388,39500.0
2015-02-02 12:05:00,47.62,47.62,47.6,47.61,16700.0,36.0312,36.0312,36.0161,36.0237,16700.0
2015-02-02 12:10:00,47.61,47.62,47.59,47.59,6300.0,36.0237,36.0312,36.0085,36.0085,6300.0
2015-02-02 12:15:00,47.6,47.69,47.6,47.69,18400.0,36.0161,36.0842,36.0161,36.0842,18400.0
2015-02-02 12:20:00,47.68,47.68,47.64,47.64,12300.0,36.0766,36.0766,36.0464,36.0464,12300.0
2015-02-02 12:25:00,47.65,47.66,47.64,47.66,5900.0,36.0539,36.0615,36.0464,36.0615,5900.0
2015-02-02 12:30:00,47.66,47.66,47.64,47.64,14200.0,36.0615,36.0615,36.0464,36.0464,14200.0
2015-02-02 12:35:00,47.65,47.67,47.62,47.64,14100.0,36.0539,36.0691,36.0312,36.0464,14100.0
2015-02-02 12:40:00,47.65,47.67,47.64,47.67,16200.0,36.0539,36.0691,36.0464,36.0691,16200.0
2015-02-02 12:45:00,47.67,47.67,47.59,47.6,40500.0,36.0691,36.0691,36.0085,36.0161,40500.0
2015-02-02 12:50:00,47.6,47.62,47.58,47.62,33700.0,36.0161,36.0312,36.001,36.0312,33700.0
2015-02-02 12:55:00,47.62,47.65,47.59,47.6,24800.0,36.0312,36.0539,36.0085,36.0161,24800.0
2015-02-02 13:00:00,47.61,47.61,47.57,47.58,12300.0,36.0237,36.0237,35.9934,36.001,12300.0
2015-02-02 13:05:00,47.6,47.62,47.58,47.61,10700.0,36.0161,36.0312,36.001,36.0237,10700.0
2015-02-02 13:10:00,47.61,47.64,47.6,47.62,10900.0,36.0237,36.0464,36.0161,36.0312,10900.0
2015-02-02 13:15:00,47.62,47.64,47.58,47.6,17000.0,36.0312,36.0464,36.001,36.0161,17000.0
2015-02-02 13:20:00,47.6,47.66,47.6,47.66,20100.0,36.0161,36.0615,36.0161,36.0615,20100.0
2015-02-02 13:25:00,47.66,47.67,47.64,47.65,4700.0,36.0615,36.0691,36.0464,36.0539,4700.0
2015-02-02 13:30:00,47.66,47.69,47.6,47.61,4800.0,36.0615,36.0842,36.0161,36.0237,4800.0
2015-02-02 13:35:00,47.6,47.61,47.56,47.56,34700.0,36.0161,36.0237,35.9858,35.9858,34700.0
2015-02-02 13:40:00,47.56,47.57,47.53,47.54,10200.0,35.9858,35.9934,35.9631,35.9707,10200.0
2015-02-02 13:45:00,47.53,47.58,47.53,47.57,10000.0,35.9631,36.001,35.9631,35.9934,10000.0
2015-02-02 13:50:00,47.57,47.61,47.56,47.59,6400.0,35.9934,36.0237,35.9858,36.0085,6400.0
2015-02-02 13:55:00,47.59,47.59,47.54,47.55,10400.0,36.0085,36.0085,35.9707,35.9783,10400.0
2015-02-02 14:00:00,47.55,47.6,47.54,47.58,47200.0,35.9783,36.0161,35.9707,36.001,47200.0
2015-02-02 14:05:00,47.58,47.63,47.58,47.59,7900.0,36.001,36.0388,36.001,36.0085,7900.0
2015-02-02 14:10:00,47.58,47.59,47.57,47.59,17400.0,36.001,36.0085,35.9934,36.0085,17400.0
2015-02-02 14:15:00,47.59,47.65,47.58,47.65,4400.0,36.0085,36.0539,36.001,36.0539,4400.0
2015-02-02 14:20:00,47.65,47.67,47.65,47.67,11100.0,36.0539,36.0691,36.0539,36.0691,11100.0
2015-02-02 14:25:00,47.66,47.7,47.65,47.69,39200.0,36.0615,36.0918,36.0539,36.0842,39200.0
2015-02-02 14:30:00,47.7,47.7,47.64,47.68,14300.0,36.0918,36.0918,36.0464,36.0766,14300.0
2015-02-02 14:35:00,47.69,47.69,47.64,47.65,14900.0,36.0842,36.0842,36.0464,36.0539,14900.0
2015-02-02 14:40:00,47.66,47.67,47.65,47.65,7700.0,36.0615,36.0691,36.0539,36.0539,7700.0
2015-02-02 14:45:00,47.64,47.65,47.6,47.61,33600.0,36.0464,36.0539,36.0161,36.0237,33600.0
2015-02-02 14:50:00,47.61,47.69,47.61,47.67,20200.0,36.0237,36.0842,36.0237,36.0691,20200.0
2015-02-02 14:55:00,47.67,47.68,47.6,47.64,13900.0,36.0691,36.0766,36.0161,36.0464,13900.0
2015-02-02 15:00:00,47.64,47.64,47.6,47.64,31100.0,36.0464,36.0464,36.0161,36.0464,31100.0
2015-02-02 15:05:00,47.64,47.68,47.6,47.68,31400.0,36.0464,36.0766,36.0161,36.0766,31400.0
2015-02-02 15:10:00,47.67,47.72,47.66,47.72,21500.0,36.0691,36.1069,36.0615,36.1069,21500.0
2015-02-02 15:15:00,47.72,47.72,47.66,47.69,14400.0,36.1069,36.1069,36.0615,36.0842,14400.0
2015-02-02 15:20:00,47.69,47.75,47.68,47.72,7900.0,36.0842,36.1296,36.0766,36.1069,7900.0
2015-02-02 15:25:00,47.72,47.73,47.7,47.73,9000.0,36.1069,36.1145,36.0918,36.1145,9000.0
2015-02-02 15:30:00,47.74,47.78,47.72,47.77,46900.0,36.122,36.1523,36.1069,36.1447,46900.0
2015-02-02 15:35:00,47.76,47.89,47.76,47.89,42100.0,36.1372,36.2355,36.1372,36.2355,42100.0
2015-02-02 15:40:00,47.89,47.95,47.89,47.92,56000.0,36.2355,36.2809,36.2355,36.2582,56000.0
2015-02-02 15:45:00,47.93,47.94,47.85,47.86,49400.0,36.2658,36.2734,36.2053,36.2128,49400.0
2015-02-02 15:50:00,47.87,47.87,47.83,47.83,8200.0,36.2204,36.2204,36.1901,36.1901,8200.0
2015-02-02 15:55:00,47.83,47.83,47.8,47.82,23200.0,36.1901,36.1901,36.1674,36.1826,23200.0
2015-02-03 09:30:00,48.31,48.31,48.23,48.28,100200.0,36.5533,36.5533,36.4928,36.5306,100200.0
2015-02-03 09:35:00,48.28,48.29,48.25,48.27,6200.0,36.5306,36.5382,36.5079,36.5231,6200.0
2015-02-03 09:40:00,48.27,48.29,48.24,48.27,13600.0,36.5231,36.5382,36.5004,36.5231,13600.0
2015-02-03 09:45:00,48.27,48.31,48.27,48.31,14600.0,36.5231,36.5533,36.5231,36.5533,14600.0
2015-02-03 09:50:00,48.32,48.32,48.29,48.32,17200.0,36.5609,36.5609,36.5382,36.5609,17200.0
2015-02-03 09:55:00,48.32,48.37,48.32,48.37,20800.0,36.5609,36.5987,36.5609,36.5987,20800.0
2015-02-03 10:00:00,48.36,48.36,48.3,48.31,7000.0,36.5912,36.5912,36.5458,36.5533,7000.0
2015-02-03 10:05:00,48.31,48.33,48.29,48.31,23000.0,36.5533,36.5685,36.5382,36.5533,23000.0
2015-02-03 10:10:00,48.32,48.32,48.3,48.31,5600.0,36.5609,36.5609,36.5458,36.5533,5600.0
2015-02-03 10:15:00,48.3,48.35,48.3,48.35,59100.0,36.5458,36.5836,36.5458,36.5836,59100.0
2015-02-03 10:20:00,48.34,48.37,48.33,48.36,103000.0,36.576,36.5987,36.5685,36.5912,103000.0
2015-02-03 10:25:00,48.36,48.41,48.36,48.41,12300.0,36.5912,36.629,36.5912,36.629,12300.0
2015-02-03 10:30:00,48.41,48.41,48.36,48.37,26700.0,36.629,36.629,36.5912,36.5987,26700.0
2015-02-03 10:35:00,48.37,48.39,48.36,48.37,18400.0,36.5987,36.6139,36.5912,36.5987,18400.0
2015-02-03 10:40:00,48.38,48.39,48.36,48.37,9700.0,36.6063,36.6139,36.5912,36.5987,9700.0
2015-02-03 10:45:00,48.38,48.4,48.36,48.39,46800.0,36.6063,36.6214,36.5912,36.6139,46800.0
2015-02-03 10:50:00,48.39,48.43,48.39,48.42,30300.0,36.6139,36.6441,36.6139,36.6366,30300.0
2015-02-03 10:55:00,48.42,48.44,48.37,48.37,17100.0,36.6366,36.6517,36.5987,36.5987,17100.0
2015-02-03 11:00:00,48.37,48.39,48.36,48.38,17800.0,36.5987,36.6139,36.5912,36.6063,17800.0
2015-02-03 11:05:00,48.37,48.43,48.36,48.41,16900.0,36.5987,36.6441,36.5912,36.629,16900.0
2015-02-03 11:10:00,48.41,48.48,48.39,48.45,80300.0,36.629,36.682,36.6139,36.6593,80300.0
2015-02-03 11:15:00,48.45,48.49,48.44,48.47,21300.0,36.6593,36.6895,36.6517,36.6744,21300.0
2015-02-03 11:20:00,48.48,48.49,48.46,48.49,5200.0,36.682,36.6895,36.6668,36.6895,5200.0
2015-02-03 11:25:00,48.49,48.5,48.46,48.46,11000.0,36.6895,36.6971,36.6668,36.6668,11000.0
2015-02-03 11:30:00,48.47,48.49,48.46,48.48,8700.0,36.6744,36.6895,36.6668,36.682,8700.0
2015-02-03 11:35:00,48.48,48.5,48.46,48.49,17000.0,36.682,36.6971,36.6668,36.6895,17000.0
2015-02-03 11:40:00,48.49,48.53,48.48,48.52,38300.0,36.6895,36.7198,36.682,36.7122,38300.0
2015-02-03 11:45:00,48.52,48.52,48.47,48.49,11700.0,36.7122,36.7122,36.6744,36.6895,11700.0
2015-02-03 11:50:00,48.49,48.49,48.42,48.43,13300.0,36.6895,36.6895,36.6366,36.6441,13300.0
2015-02-03 11:55:00,48.44,48.45,48.42,48.44,10000.0,36.6517,36.6593,36.6366,36.6517,10000.0
2015-02-03 12:00:00,48.45,48.45,48.39,48.4,18800.0,36.6593,36.6593,36.6139,36.6214,18800.0
2015-02-03 12:05:00,48.4,48.43,48.4,48.41,29700.0,36.6214,36.6441,36.6214,36.629,29700.0
2015-02-03 12:10:00,48.42,48.45,48.42,48.44,10200.0,36.6366,36.6593,36.6366,36.6517,10200.0
2015-02-03 12:15:00,48.45,48.45,48.41,48.42,5300.0,36.6593,36.6593,36.629,36.6366,5300.0
2015-02-03 12:20:00,48.43,48.44,48.41,48.41,3200.0,36.6441,36.6517,36.629,36.629,3200.0
2015-02-03 12:25:00,48.41,48.43,48.41,48.42,21700.0,36.629,36.6441,36.629,36.6366,21700.0
2015-02-03 12:30:00,48.42,48.42,48.39,48.4,4600.0,36.6366,36.6366,36.6139,36.6214,4600.0
2015-02-03 12:35:00,48.41,48.42,48.38,48.4,9300.0,36.629,36.6366,36.6063,36.6214,9300.0
2015-02-03 12:40:00,48.4,48.44,48.4,48.44,28600.0,36.6214,36.6517,36.6214,36.6517,28600.0
2015-02-03 12:45:00,48.43,48.47,48.43,48.44,61900.0,36.6441,36.6744,36.6441,36.6517,61900.0
2015-02-03 12:50:00,48.44,48.44,48.41,48.42,6900.0,36.6517,36.6517,36.629,36.6366,6900.0
2015-02-03 12:55:00,48.43,48.44,48.4,48.4,13200.0,36.6441,36.6517,36.6214,36.6214,13200.0
2015-02-03 13:00:00,48.39,48.43,48.38,48.42,33700.0,36.6139,36.6441,36.6063,36.6366,33700.0
2015-02-03 13:05:00,48.42,48.46,48.41,48.45,12600.0,36.6366,36.6668,36.629,36.6593,12600.0
2015-02-03 13:10:00,48.44,48.51,48.44,48.5,21400.0,36.6517,36.7047,36.6517,36.6971,21400.0
2015-02-03 13:15:00,48.5,48.51,48.47,48.49,26100.0,36.6971,36.7047,36.6744,36.6895,26100.0
2015-02-03 13:20:00,48.49,48.54,48.48,48.54,14600.0,36.6895,36.7274,36.682,36.7274,14600.0
2015-02-03 13:25:00,48.54,48.57,48.53,48.56,18900.0,36.7274,36.7501,36.7198,36.7425,18900.0
2015-02-03 13:30:00,48.57,48.59,48.56,48.58,52000.0,36.7501,36.7652,36.7425,36.7576,52000.0
2015-02-03 13:35:00,48.58,48.6,48.53,48.53,3800.0,36.7576,36.7727,36.7198,36.7198,3800.0
2015-02-03 13:40:00,48.53,48.56,48.52,48.56,7000.0,36.7198,36.7425,36.7122,36.7425,7000.0
2015-02-03 13:45:00,48.55,48.57,48.53,48.54,9000.0,36.7349,36.7501,36.7198,36.7274,9000.0
2015-02-03 13:50:00,48.54,48.59,48.53,48.57,81200.0,36.7274,36.7652,36.7198,36.7501,81200.0
2015-02-03 13:55:00,48.57,48.58,48.54,48.57,10800.0,36.7501,36.7576,36.7274,36.7501,10800.0
2015-02-03 14:00:00,48.57,48.6,48.56,48.57,9900.0,36.7501,36.7727,36.7425,36.7501,9900.0
2015-02-03 14:05:00,48.58,48.58,48.53,48.53,2800.0,36.7576,36.7576,36.7198,36.7198,2800.0
2015-02-03 14:10:00,48.52,48.53,48.51,48.51,16000.0,36.7122,36.7198,36.7047,36.7047,16000.0
2015-02-03 14:15:00,48.5,48.53,48.5,48.53,3100.0,36.6971,36.7198,36.6971,36.7198,3100.0
2015-02-03 14:20:00,48.53,48.54,48.49,48.49,14200.0,36.7198,36.7274,36.6895,36.6895,14200.0
2015-02-03 14:25:00,48.49,48.49,48.46,48.46,4700.0,36.6895,36.6895,36.6668,36.6668,4700.0
2015-02-03 14:30:00,48.47,48.48,48.44,48.46,4000.0,36.6744,36.682,36.6517,36.6668,4000.0
2015-02-03 14:35:00,48.46,48.49,48.43,48.49,38900.0,36.6668,36.6895,36.6441,36.6895,38900.0
2015-02-03 14:40:00,48.5,48.52,48.49,48.52,4800.0,36.6971,36.7122,36.6895,36.7122,4800.0
2015-02-03 14:45:00,48.52,48.53,48.5,48.52,20400.0,36.7122,36.7198,36.6971,36.7122,20400.0
2015-02-03 14:50:00,48.53,48.57,48.53,48.57,5800.0,36.7198,36.7501,36.7198,36.7501,5800.0
2015-02-03 14:55:00,48.57,48.61,48.56,48.6,15600.0,36.7501,36.7803,36.7425,36.7727,15600.0
2015-02-03 15:00:00,48.6,48.62,48.59,48.61,12400.0,36.7727,36.7879,36.7652,36.7803,12400.0
2015-02-03 15:05:00,48.61,48.62,48.58,48.59,14700.0,36.7803,36.7879,36.7576,36.7652,14700.0
2015-02-03 15:10:00,48.6,48.61,48.57,48.6,12400.0,36.7727,36.7803,36.7501,36.7727,12400.0
2015-02-03 15:15:00,48.61,48.63,48.61,48.61,10000.0,36.7803,36.7954,36.7803,36.7803,10000.0
2015-02-03 15:20:00,48.62,48.67,48.62,48.67,7400.0,36.7879,36.8257,36.7879,36.8257,7400.0
2015-02-03 15:25:00,48.67,48.67,48.64,48.66,18000.0,36.8257,36.8257,36.803,36.8181,18000.0
2015-02-03 15:30:00,48.65,48.66,48.6,48.6,30800.0,36.8106,36.8181,36.7727,36.7727,30800.0
2015-02-03 15:35:00,48.6,48.64,48.6,48.64,14300.0,36.7727,36.803,36.7727,36.803,14300.0
2015-02-03 15:40:00,48.65,48.68,48.65,48.66,42200.0,36.8106,36.8333,36.8106,36.8181,42200.0
2015-02-03 15:45:00,48.67,48.68,48.65,48.66,20200.0,36.8257,36.8333,36.8106,36.8181,20200.0
2015-02-03 15:50:00,48.66,48.66,48.63,48.65,14100.0,36.8181,36.8181,36.7954,36.8106,14100.0
2015-02-03 15:55:00,48.65,48.65,48.62,48.63,24000.0,36.8106,36.8106,36.7879,36.7954,24000.0
2015-02-04 09:30:00,48.54,48.58,48.51,48.53,36500.0,36.7274,36.7576,36.7047,36.7198,36500.0
2015-02-04 09:35:00,48.53,48.6,48.52,48.59,13900.0,36.7198,36.7727,36.7122,36.7652,13900.0
2015-02-04 09:40:00,48.61,48.61,48.57,48.6,18800.0,36.7803,36.7803,36.7501,36.7727,18800.0
2015-02-04 09:45:00,48.59,48.62,48.58,48.61,8000.0,36.7652,36.7879,36.7576,36.7803,8000.0
2015-02-04 09:50:00,48.62,48.63,48.57,48.61,36400.0,36.7879,36.7954,36.7501,36.7803,36400.0
2015-02-04 09:55:00,48.6,48.64,48.6,48.63,3400.0,36.7727,36.803,36.7727,36.7954,3400.0
2015-02-04 10:00:00,48.64,48.69,48.63,48.69,13800.0,36.803,36.8408,36.7954,36.8408,13800.0
2015-02-04 10:05:00,48.69,48.71,48.66,48.66,12800.0,36.8408,36.856,36.8181,36.8181,12800.0
2015-02-04 10:10:00,48.66,48.68,48.64,48.66,17700.0,36.8181,36.8333,36.803,36.8181,17700.0
2015-02-04 10:15:00,48.67,48.69,48.65,48.68,32700.0,36.8257,36.8408,36.8106,36.8333,32700.0
2015-02-04 10:20:00,48.69,48.69,48.66,48.67,29700.0,36.8408,36.8408,36.8181,36.8257,29700.0
2015-02-04 10:25:00,48.69,48.7,48.66,48.66,5600.0,36.8408,36.8484,36.8181,36.8181,5600.0
2015-02-04 10:30:00,48.66,48.66,48.6,48.63,18600.0,36.8181,36.8181,36.7727,36.7954,18600.0
2015-02-04 10:35:00,48.63,48.66,48.58,48.66,17500.0,36.7954,36.8181,36.7576,36.8181,17500.0
2015-02-04 10:40:00,48.67,48.7,48.65,48.7,19800.0,36.8257,36.8484,36.8106,36.8484,19800.0
2015-02-04 10:45:00,48.7,48.7,48.68,48.7,18200.0,36.8484,36.8484,36.8333,36.8484,18200.0
2015-02-04 10:50:00,48.7,48.7,48.66,48.66,7300.0,36.8484,36.8484,36.8181,36.8181,7300.0
2015-02-04 10:55:00,48.66,48.68,48.65,48.68,27000.0,36.8181,36.8333,36.8106,36.8333,27000.0
2015-02-04 11:00:00,48.67,48.69,48.64,48.69,29900.0,36.8257,36.8408,36.803,36.8408,29900.0
2015-02-04 11:05:00,48.69,48.72,48.67,48.72,6600.0,36.8408,36.8635,36.8257,36.8635,6600.0
2015-02-04 11:10:00,48.7,48.72,48.69,48.72,9300.0,36.8484,36.8635,36.8408,36.8635,9300.0
2015-02-04 11:15:00,48.73,48.75,48.73,48.74,7700.0,36.8711,36.8862,36.8711,36.8787,7700.0
2015-02-04 11:20:00,48.71,48.76,48.71,48.75,6400.0,36.856,36.8938,36.856,36.8862,6400.0
2015-02-04 11:25:00,48.75,48.77,48.74,48.76,2300.0,36.8862,36.9014,36.8787,36.8938,2300.0
2015-02-04 11:30:00,48.78,48.79,48.77,48.79,11600.0,36.9089,36.9165,36.9014,36.9165,11600.0
2015-02-04 11:35:00,48.79,48.79,48.77,48.78,2300.0,36.9165,36.9165,36.9014,36.9089,2300.0
2015-02-04 11:40:00,48.77,48.77,48.73,48.73,6000.0,36.9014,36.9014,36.8711,36.8711,6000.0
2015-02-04 11:45:00,48.73,48.73,48.71,48.72,7900.0,36.8711,36.8711,36.856,36.8635,7900.0
2015-02-04 11:50:00,48.73,48.73,48.68,48.69,5100.0,36.8711,36.8711,36.8333,36.8408,5100.0
2015-02-04 11:55:00,48.69,48.71,48.69,48.69,1700.0,36.8408,36.856,36.8408,36.8408,1700.0
2015-02-04 12:00:00,48.7,48.7,48.68,48.69,1500.0,36.8484,36.8484,36.8333,36.8408,1500.0
2015-02-04 12:05:00,48.69,48.71,48.69,48.71,1600.0,36.8408,36.856,36.8408,36.856,1600.0
2015-02-04 12:10:00,48.72,48.72,48.69,48.7,2300.0,36.8635,36.8635,36.8408,36.8484,2300.0
2015-02-04 12:15:00,48.7,48.71,48.69,48.69,900.0,36.8484,36.856,36.8408,36.8408,900.0
2015-02-04 12:20:00,48.68,48.7,48.67,48.68,7400.0,36.8333,36.8484,36.8257,36.8333,7400.0
2015-02-04 12:25:00,48.66,48.66,48.58,48.58,9500.0,36.8181,36.8181,36.7576,36.7576,9500.0
2015-02-04 12:30:00,48.58,48.62,48.57,48.61,4100.0,36.7576,36.7879,36.7501,36.7803,4100.0
2015-02-04 12:35:00,48.62,48.62,48.58,48.58,5200.0,36.7879,36.7879,36.7576,36.7576,5200.0
2015-02-04 12:40:00,48.59,48.59,48.53,48.54,7200.0,36.7652,36.7652,36.7198,36.7274,7200.0
2015-02-04 12:45:00,48.54,48.55,48.54,48.55,7200.0,36.7274,36.7349,36.7274,36.7349,7200.0
2015-02-04 12:50:00,48.58,48.59,48.56,48.56,3500.0,36.7576,36.7652,36.7425,36.7425,3500.0
2015-02-04 12:55:00,48.56,48.58,48.56,48.57,3800.0,36.7425,36.7576,36.7425,36.7501,3800.0
2015-02-04 13:00:00,48.57,48.57,48.55,48.57,4400.0,36.7501,36.7501,36.7349,36.7501,4400.0
2015-02-04 13:05:00,48.57,48.57,48.54,48.56,13100.0,36.7501,36.7501,36.7274,36.7425,13100.0
2015-02-04 13:10:00,48.57,48.57,48.55,48.56,13400.0,36.7501,36.7501,36.7349,36.7425,13400.0
2015-02-04 13:15:00,48.56,48.56,48.54,48.55,5000.0,36.7425,36.7425,36.7274,36.7349,5000.0
2015-02-04 13:20:00,48.55,48.57,48.54,48.55,8700.0,36.7349,36.7501,36.7274,36.7349,8700.0
2015-02-04 13:25:00,48.56,48.58,48.56,48.58,3900.0,36.7425,36.7576,36.7425,36.7576,3900.0
2015-02-04 13:30:00,48.57,48.58,48.56,48.57,11600.0,36.7501,36.7576,36.7425,36.7501,11600.0
2015-02-04 13:35:00,48.58,48.59,48.57,48.59,14800.0,36.7576,36.7652,36.7501,36.7652,14800.0
2015-02-04 13:40:00,48.58,48.59,48.55,48.56,12600.0,36.7576,36.7652,36.7349,36.7425,12600.0
2015-02-04 13:45:00,48.57,48.57,48.55,48.55,3600.0,36.7501,36.7501,36.7349,36.7349,3600.0
2015-02-04 13:50:00,48.56,48.57,48.55,48.56,3300.0,36.7425,36.7501,36.7349,36.7425,3300.0
2015-02-04 13:55:00,48.57,48.57,48.51,48.53,14200.0,36.7501,36.7501,36.7047,36.7198,14200.0
2015-02-04 14:00:00,48.53,48.56,48.53,48.55,9000.0,36.7198,36.7425,36.7198,36.7349,9000.0
2015-02-04 14:05:00,48.57,48.57,48.5,48.5,5200.0,36.7501,36.7501,36.6971,36.6971,5200.0
2015-02-04 14:10:00,48.5,48.51,48.46,48.46,13700.0,36.6971,36.7047,36.6668,36.6668,13700.0
2015-02-04 14:15:00,48.47,48.48,48.43,48.44,80100.0,36.6744,36.682,36.6441,36.6517,80100.0
2015-02-04 14:20:00,48.45,48.48,48.45,48.46,6000.0,36.6593,36.682,36.6593,36.6668,6000.0
2015-02-04 14:25:00,48.46,48.51,48.46,48.48,7500.0,36.6668,36.7047,36.6668,36.682,7500.0
2015-02-04 14:30:00,48.49,48.51,48.44,48.45,13800.0,36.6895,36.7047,36.6517,36.6593,13800.0
2015-02-04 14:35:00,48.46,48.51,48.46,48.51,7600.0,36.6668,36.7047,36.6668,36.7047,7600.0
2015-02-04 14:40:00,48.51,48.51,48.49,48.5,30500.0,36.7047,36.7047,36.6895,36.6971,30500.0
2015-02-04 14:45:00,48.5,48.52,48.49,48.52,5900.0,36.6971,36.7122,36.6895,36.7122,5900.0
2015-02-04 14:50:00,48.51,48.52,48.48,48.51,17500.0,36.7047,36.7122,36.682,36.7047,17500.0
2015-02-04 14:55:00,48.51,48.52,48.49,48.5,18000.0,36.7047,36.7122,36.6895,36.6971,18000.0
2015-02-04 15:00:00,48.5,48.51,48.48,48.5,18300.0,36.6971,36.7047,36.682,36.6971,18300.0
2015-02-04 15:05:00,48.49,48.53,48.49,48.53,7100.0,36.6895,36.7198,36.6895,36.7198,7100.0
2015-02-04 15:10:00,48.53,48.54,48.51,48.53,10600.0,36.7198,36.7274,36.7047,36.7198,10600.0
2015-02-04 15:15:00,48.54,48.58,48.54,48.57,8300.0,36.7274,36.7576,36.7274,36.7501,8300.0
2015-02-04 15:20:00,48.57,48.58,48.55,48.57,6900.0,36.7501,36.7576,36.7349,36.7501,6900.0
2015-02-04 15:25:00,48.57,48.6,48.57,48.6,15700.0,36.7501,36.7727,36.7501,36.7727,15700.0
2015-02-04 15:30:00,48.61,48.62,48.6,48.62,4200.0,36.7803,36.7879,36.7727,36.7879,4200.0
2015-02-04 15:35:00,48.64,48.64,48.55,48.55,12900.0,36.803,36.803,36.7349,36.7349,12900.0
2015-02-04 15:40:00,48.55,48.56,48.45,48.45,37900.0,36.7349,36.7425,36.6593,36.6593,37900.0
2015-02-04 15:45:00,48.44,48.44,48.36,48.4,26400.0,36.6517,36.6517,36.5912,36.6214,26400.0
2015-02-04 15:50:00,48.4,48.4,48.35,48.37,16200.0,36.6214,36.6214,36.5836,36.5987,16200.0
2015-02-04 15:55:00,48.36,48.4,48.35,48.4,40100.0,36.5912,36.6214,36.5836,36.6214,40100.0
2015-02-05 09:30:00,48.31,48.38,48.3,48.37,10500.0,36.5533,36.6063,36.5458,36.5987,10500.0
2015-02-05 09:35:00,48.35,48.39,48.34,48.37,37600.0,36.5836,36.6139,36.576,36.5987,37600.0
2015-02-05 09:40:00,48.36,48.37,48.3,48.33,192600.0,36.5912,36.5987,36.5458,36.5685,192600.0
2015-02-05 09:45:00,48.34,48.4,48.33,48.4,15500.0,36.576,36.6214,36.5685,36.6214,15500.0
2015-02-05 09:50:00,48.4,48.43,48.36,48.37,77600.0,36.6214,36.6441,36.5912,36.5987,77600.0
2015-02-05 09:55:00,48.36,48.39,48.28,48.31,20000.0,36.5912,36.6139,36.5306,36.5533,20000.0
2015-02-05 10:00:00,48.32,48.35,48.31,48.35,12600.0,36.5609,36.5836,36.5533,36.5836,12600.0
2015-02-05 10:05:00,48.36,48.41,48.35,48.38,36200.0,36.5912,36.629,36.5836,36.6063,36200.0
2015-02-05 10:10:00,48.38,48.39,48.36,48.37,31700.0,36.6063,36.6139,36.5912,36.5987,31700.0
2015-02-05 10:15:00,48.37,48.44,48.37,48.43,21800.0,36.5987,36.6517,36.5987,36.6441,21800.0
2015-02-05 10:20:00,48.43,48.44,48.39,48.42,9300.0,36.6441,36.6517,36.6139,36.6366,9300.0
2015-02-05 10:25:00,48.44,48.47,48.42,48.47,17300.0,36.6517,36.6744,36.6366,36.6744,17300.0
2015-02-05 10:30:00,48.46,48.51,48.44,48.49,58400.0,36.6668,36.7047,36.6517,36.6895,58400.0
2015-02-05 10:35:00,48.5,48.54,48.49,48.54,8500.0,36.6971,36.7274,36.6895,36.7274,8500.0
2015-02-05 10:40:00,48.53,48.56,48.53,48.55,14900.0,36.7198,36.7425,36.7198,36.7349,14900.0
2015-02-05 10:45:00,48.56,48.61,48.56,48.6,43200.0,36.7425,36.7803,36.7425,36.7727,43200.0
2015-02-05 10:50:00,48.6,48.61,48.59,48.59,18700.0,36.7727,36.7803,36.7652,36.7652,18700.0
2015-02-05 10:55:00,48.59,48.61,48.58,48.59,3500.0,36.7652,36.7803,36.7576,36.7652,3500.0
2015-02-05 11:00:00,48.58,48.58,48.56,48.57,3800.0,36.7576,36.7576,36.7425,36.7501,3800.0
2015-02-05 11:05:00,48.58,48.58,48.56,48.57,4000.0,36.7576,36.7576,36.7425,36.7501,4000.0
2015-02-05 11:10:00,48.58,48.6,48.57,48.58,4100.0,36.7576,36.7727,36.7501,36.7576,4100.0
2015-02-05 11:15:00,48.59,48.6,48.54,48.54,6300.0,36.7652,36.7727,36.7274,36.7274,6300.0
2015-02-05 11:20:00,48.56,48.58,48.54,48.57,3600.0,36.7425,36.7576,36.7274,36.7501,3600.0
2015-02-05 11:25:00,48.56,48.58,48.54,48.57,5300.0,36.7425,36.7576,36.7274,36.7501,5300.0
2015-02-05 11:30:00,48.58,48.6,48.57,48.59,4700.0,36.7576,36.7727,36.7501,36.7652,4700.0
2015-02-05 11:35:00,48.59,48.62,48.58,48.62,22200.0,36.7652,36.7879,36.7576,36.7879,22200.0
2015-02-05 11:40:00,48.63,48.63,48.56,48.59,4900.0,36.7954,36.7954,36.7425,36.7652,4900.0
2015-02-05 11:45:00,48.6,48.63,48.6,48.62,2500.0,36.7727,36.7954,36.7727,36.7879,2500.0
2015-02-05 11:50:00,48.62,48.63,48.59,48.59,3000.0,36.7879,36.7954,36.7652,36.7652,3000.0
2015-02-05 11:55:00,48.6,48.63,48.6,48.61,8200.0,36.7727,36.7954,36.7727,36.7803,8200.0
2015-02-05 12:00:00,48.62,48.64,48.61,48.63,4800.0,36.7879,36.803,36.7803,36.7954,4800.0
2015-02-05 12:05:00,48.62,48.62,48.57,48.58,4800.0,36.7879,36.7879,36.7501,36.7576,4800.0
2015-02-05 12:10:00,48.6,48.6,48.59,48.59,3000.0,36.7727,36.7727,36.7652,36.7652,3000.0
2015-02-05 12:15:00,48.59,48.61,48.58,48.58,2100.0,36.7652,36.7803,36.7576,36.7576,2100.0
2015-02-05 12:20:00,48.59,48.6,48.58,48.59,4300.0,36.7652,36.7727,36.7576,36.7652,4300.0
2015-02-05 12:25:00,48.59,48.59,48.57,48.59,4700.0,36.7652,36.7652,36.7501,36.7652,4700.0
2015-02-05 12:30:00,48.6,48.63,48.6,48.61,9300.0,36.7727,36.7954,36.7727,36.7803,9300.0
2015-02-05 12:35:00,48.61,48.61,48.6,48.61,3000.0,36.7803,36.7803,36.7727,36.7803,3000.0
2015-02-05 12:40:00,48.61,48.62,48.6,48.6,1500.0,36.7803,36.7879,36.7727,36.7727,1500.0
2015-02-05 12:45:00,48.6,48.61,48.58,48.58,1300.0,36.7727,36.7803,36.7576,36.7576,1300.0
2015-02-05 12:50:00,48.58,48.59,48.54,48.54,8300.0,36.7576,36.7652,36.7274,36.7274,8300.0
2015-02-05 12:55:00,48.55,48.58,48.55,48.58,6000.0,36.7349,36.7576,36.7349,36.7576,6000.0
2015-02-05 13:00:00,48.59,48.6,48.56,48.59,11200.0,36.7652,36.7727,36.7425,36.7652,11200.0
2015-02-05 13:05:00,48.59,48.61,48.58,48.6,17500.0,36.7652,36.7803,36.7576,36.7727,17500.0
2015-02-05 13:10:00,48.59,48.64,48.59,48.64,22000.0,36.7652,36.803,36.7652,36.803,22000.0
2015-02-05 13:15:00,48.64,48.68,48.64,48.64,27200.0,36.803,36.8333,36.803,36.803,27200.0
2015-02-05 13:20:00,48.64,48.65,48.61,48.62,12800.0,36.803,36.8106,36.7803,36.7879,12800.0
2015-02-05 13:25:00,48.62,48.63,48.61,48.63,5600.0,36.7879,36.7954,36.7803,36.7954,5600.0
2015-02-05 13:30:00,48.63,48.63,48.61,48.62,10500.0,36.7954,36.7954,36.7803,36.7879,10500.0
2015-02-05 13:35:00,48.61,48.63,48.61,48.63,22100.0,36.7803,36.7954,36.7803,36.7954,22100.0
2015-02-05 13:40:00,48.63,48.65,48.62,48.64,25400.0,36.7954,36.8106,36.7879,36.803,25400.0
2015-02-05 13:45:00,48.64,48.65,48.63,48.64,10900.0,36.803,36.8106,36.7954,36.803,10900.0
2015-02-05 13:50:00,48.65,48.66,48.64,48.65,6300.0,36.8106,36.8181,36.803,36.8106,6300.0
2015-02-05 13:55:00,48.63,48.64,48.6,48.6,8800.0,36.7954,36.803,36.7727,36.7727,8800.0
2015-02-05 14:00:00,48.61,48.61,48.54,48.55,5500.0,36.7803,36.7803,36.7274,36.7349,5500.0
2015-02-05 14:05:00,48.55,48.56,48.55,48.56,3400.0,36.7349,36.7425,36.7349,36.7425,3400.0
2015-02-05 14:10:00,48.57,48.63,48.57,48.6,7300.0,36.7501,36.7954,36.7501,36.7727,7300.0
2015-02-05 14:15:00,48.59,48.62,48.58,48.62,6000.0,36.7652,36.7879,36.7576,36.7879,6000.0
2015-02-05 14:20:00,48.6,48.61,48.6,48.6,1300.0,36.7727,36.7803,36.7727,36.7727,1300.0
2015-02-05 14:25:00,48.6,48.6,48.56,48.58,14000.0,36.7727,36.7727,36.7425,36.7576,14000.0
2015-02-05 14:30:00,48.58,48.59,48.57,48.59,15900.0,36.7576,36.7652,36.7501,36.7652,15900.0
2015-02-05 14:35:00,48.59,48.6,48.58,48.6,5300.0,36.7652,36.7727,36.7576,36.7727,5300.0
2015-02-05 14:40:00,48.59,48.59,48.56,48.56,7300.0,36.7652,36.7652,36.7425,36.7425,7300.0
2015-02-05 14:45:00,48.56,48.58,48.54,48.57,8500.0,36.7425,36.7576,36.7274,36.7501,8500.0
2015-02-05 14:50:00,48.58,48.6,48.58,48.6,3400.0,36.7576,36.7727,36.7576,36.7727,3400.0
2015-02-05 14:55:00,48.6,48.61,48.58,48.61,12300.0,36.7727,36.7803,36.7576,36.7803,12300.0
2015-02-05 15:00:00,48.6,48.62,48.6,48.61,17700.0,36.7727,36.7879,36.7727,36.7803,17700.0
2015-02-05 15:05:00,48.61,48.61,48.58,48.58,37600.0,36.7803,36.7803,36.7576,36.7576,37600.0
2015-02-05 15:10:00,48.59,48.59,48.56,48.59,10700.0,36.7652,36.7652,36.7425,36.7652,10700.0
2015-02-05 15:15:00,48.6,48.61,48.59,48.61,11600.0,36.7727,36.7803,36.7652,36.7803,11600.0
2015-02-05 15:20:00,48.61,48.65,48.61,48.64,11500.0,36.7803,36.8106,36.7803,36.803,11500.0
2015-02-05 15:25:00,48.65,48.69,48.64,48.69,10100.0,36.8106,36.8408,36.803,36.8408,10100.0
2015-02-05 15:30:00,48.69,48.7,48.68,48.69,8300.0,36.8408,36.8484,36.8333,36.8408,8300.0
2015-02-05 15:35:00,48.7,48.7,48.69,48.7,14800.0,36.8484,36.8484,36.8408,36.8484,14800.0
2015-02-05 15:40:00,48.7,48.72,48.7,48.72,3200.0,36.8484,36.8635,36.8484,36.8635,3200.0
2015-02-05 15:45:00,48.71,48.71,48.67,48.67,9400.0,36.856,36.856,36.8257,36.8257,9400.0
2015-02-05 15:50:00,48.67,48.68,48.67,48.68,25200.0,36.8257,36.8333,36.8257,36.8333,25200.0
2015-02-05 15:55:00,48.68,48.71,48.66,48.7,33100.0,36.8333,36.856,36.8181,36.8484,33100.0
2015-02-06 09:30:00,48.05,48.12,48.02,48.11,63600.0,36.3566,36.4096,36.3339,36.402,63600.0
2015-02-06 09:35:00,48.1,48.15,48.09,48.15,74700.0,36.3944,36.4323,36.3869,36.4323,74700.0
2015-02-06 09:40:00,48.15,48.16,48.1,48.11,59700.0,36.4323,36.4398,36.3944,36.402,59700.0
2015-02-06 09:45:00,48.11,48.11,48.07,48.09,8400.0,36.402,36.402,36.3717,36.3869,8400.0
2015-02-06 09:50:00,48.1,48.1,48.07,48.1,10200.0,36.3944,36.3944,36.3717,36.3944,10200.0
2015-02-06 09:55:00,48.09,48.09,48.05,48.09,13800.0,36.3869,36.3869,36.3566,36.3869,13800.0
2015-02-06 10:00:00,48.09,48.13,48.09,48.11,8100.0,36.3869,36.4171,36.3869,36.402,8100.0
2015-02-06 10:05:00,48.13,48.14,48.11,48.13,7200.0,36.4171,36.4247,36.402,36.4171,7200.0
2015-02-06 10:10:00,48.15,48.16,48.14,48.16,9000.0,36.4323,36.4398,36.4247,36.4398,9000.0
2015-02-06 10:15:00,48.16,48.17,48.14,48.14,16600.0,36.4398,36.4474,36.4247,36.4247,16600.0
2015-02-06 10:20:00,48.15,48.15,48.11,48.15,9300.0,36.4323,36.4323,36.402,36.4323,9300.0
2015-02-06 10:25:00,48.16,48.17,48.13,48.14,18700.0,36.4398,36.4474,36.4171,36.4247,18700.0
2015-02-06 10:30:00,48.14,48.16,48.14,48.15,18700.0,36.4247,36.4398,36.4247,36.4323,18700.0
2015-02-06 10:35:00,48.14,48.15,48.12,48.15,17700.0,36.4247,36.4323,36.4096,36.4323,17700.0
2015-02-06 10:40:00,48.14,48.2,48.13,48.19,32300.0,36.4247,36.4701,36.4171,36.4625,32300.0
2015-02-06 10:45:00,48.2,48.22,48.19,48.22,9300.0,36.4701,36.4852,36.4625,36.4852,9300.0
2015-02-06 10:50:00,48.21,48.21,48.16,48.16,22500.0,36.4777,36.4777,36.4398,36.4398,22500.0
2015-02-06 10:55:00,48.16,48.16,48.14,48.14,3100.0,36.4398,36.4398,36.4247,36.4247,3100.0
2015-02-06 11:00:00,48.15,48.16,48.13,48.14,7700.0,36.4323,36.4398,36.4171,36.4247,7700.0
2015-02-06 11:05:00,48.13,48.14,48.1,48.14,10700.0,36.4171,36.4247,36.3944,36.4247,10700.0
2015-02-06 11:10:00,48.14,48.15,48.13,48.15,4400.0,36.4247,36.4323,36.4171,36.4323,4400.0
2015-02-06 11:15:00,48.14,48.14,48.11,48.11,13200.0,36.4247,36.4247,36.402,36.402,13200.0
2015-02-06 11:20:00,48.12,48.14,48.11,48.14,8100.0,36.4096,36.4247,36.402,36.4247,8100.0
2015-02-06 11:25:00,48.14,48.14,48.09,48.09,12000.0,36.4247,36.4247,36.3869,36.3869,12000.0
2015-02-06 11:30:00,48.08,48.1,48.08,48.09,6700.0,36.3793,36.3944,36.3793,36.3869,6700.0
2015-02-06 11:35:00,48.09,48.1,48.07,48.09,12400.0,36.3869,36.3944,36.3717,36.3869,12400.0
2015-02-06 11:40:00,48.09,48.1,48.08,48.09,3000.0,36.3869,36.3944,36.3793,36.3869,3000.0
2015-02-06 11:45:00,48.1,48.1,48.08,48.1,5500.0,36.3944,36.3944,36.3793,36.3944,5500.0
2015-02-06 11:50:00,48.1,48.1,48.07,48.08,3300.0,36.3944,36.3944,36.3717,36.3793,3300.0
2015-02-06 11:55:00,48.07,48.08,48.07,48.07,11500.0,36.3717,36.3793,36.3717,36.3717,11500.0
2015-02-06 12:00:00,48.07,48.08,48.06,48.08,10600.0,36.3717,36.3793,36.3642,36.3793,10600.0
2015-02-06 12:05:00,48.09,48.09,48.05,48.06,3000.0,36.3869,36.3869,36.3566,36.3642,3000.0
2015-02-06 12:10:00,48.06,48.08,48.05,48.07,2700.0,36.3642,36.3793,36.3566,36.3717,2700.0
2015-02-06 12:15:00,48.07,48.07,48.02,48.04,25300.0,36.3717,36.3717,36.3339,36.349,25300.0
2015-02-06 12:20:00,48.02,48.02,48.0,48.0,2600.0,36.3339,36.3339,36.3188,36.3188,2600.0
2015-02-06 12:25:00,48.0,48.02,48.0,48.01,2300.0,36.3188,36.3339,36.3188,36.3263,2300.0
2015-02-06 12:30:00,48.01,48.02,47.99,47.99,15700.0,36.3263,36.3339,36.3112,36.3112,15700.0
2015-02-06 12:35:00,48.0,48.0,47.99,48.0,13200.0,36.3188,36.3188,36.3112,36.3188,13200.0
2015-02-06 12:40:00,48.0,48.0,47.93,47.93,21200.0,36.3188,36.3188,36.2658,36.2658,21200.0
2015-02-06 12:45:00,47.92,47.94,47.91,47.91,70400.0,36.2582,36.2734,36.2507,36.2507,70400.0
2015-02-06 12:50:00,47.91,47.91,47.87,47.87,10500.0,36.2507,36.2507,36.2204,36.2204,10500.0
2015-02-06 12:55:00,47.88,47.94,47.87,47.94,17500.0,36.228,36.2734,36.2204,36.2734,17500.0
2015-02-06 13:00:00,47.94,47.98,47.94,47.96,41900.0,36.2734,36.3036,36.2734,36.2885,41900.0
2015-02-06 13:05:00,47.96,47.97,47.87,47.88,40800.0,36.2885,36.2961,36.2204,36.228,40800.0
2015-02-06 13:10:00,47.88,47.89,47.82,47.82,40000.0,36.228,36.2355,36.1826,36.1826,40000.0
2015-02-06 13:15:00,47.83,47.87,47.81,47.85,46200.0,36.1901,36.2204,36.175,36.2053,46200.0
2015-02-06 13:20:00,47.85,47.88,47.85,47.85,19500.0,36.2053,36.228,36.2053,36.2053,19500.0
2015-02-06 13:25:00,47.85,47.86,47.8,47.85,10400.0,36.2053,36.2128,36.1674,36.2053,10400.0
2015-02-06 13:30:00,47.86,47.86,47.81,47.86,16500.0,36.2128,36.2128,36.175,36.2128,16500.0
2015-02-06 13:35:00,47.86,47.87,47.82,47.85,10400.0,36.2128,36.2204,36.1826,36.2053,10400.0
2015-02-06 13:40:00,47.86,47.9,47.85,47.89,6800.0,36.2128,36.2431,36.2053,36.2355,6800.0
2015-02-06 13:45:00,47.89,47.93,47.89,47.9,5500.0,36.2355,36.2658,36.2355,36.2431,5500.0
2015-02-06 13:50:00,47.89,47.92,47.88,47.89,13600.0,36.2355,36.2582,36.228,36.2355,13600.0
2015-02-06 13:55:00,47.9,47.94,47.89,47.91,10200.0,36.2431,36.2734,36.2355,36.2507,10200.0
2015-02-06 14:00:00,47.92,47.92,47.88,47.88,16000.0,36.2582,36.2582,36.228,36.228,16000.0
2015-02-06 14:05:00,47.87,47.87,47.84,47.85,14800.0,36.2204,36.2204,36.1977,36.2053,14800.0
2015-02-06 14:10:00,47.83,47.86,47.83,47.85,22900.0,36.1901,36.2128,36.1901,36.2053,22900.0
2015-02-06 14:15:00,47.84,47.9,47.84,47.88,13800.0,36.1977,36.2431,36.1977,36.228,13800.0
2015-02-06 14:20:00,47.88,47.89,47.87,47.89,8800.0,36.228,36.2355,36.2204,36.2355,8800.0
2015-02-06 14:25:00,47.89,47.9,47.85,47.88,19000.0,36.2355,36.2431,36.2053,36.228,19000.0
2015-02-06 14:30:00,47.87,47.9,47.86,47.9,40900.0,36.2204,36.2431,36.2128,36.2431,40900.0
2015-02-06 14:35:00,47.91,47.92,47.89,47.9,13100.0,36.2507,36.2582,36.2355,36.2431,13100.0
2015-02-06 14:40:00,47.91,47.92,47.9,47.91,1400.0,36.2507,36.2582,36.2431,36.2507,1400.0
2015-02-06 14:45:00,47.91,47.91,47.87,47.91,13900.0,36.2507,36.2507,36.2204,36.2507,13900.0
2015-02-06 14:50:00,47.91,47.91,47.87,47.87,3300.0,36.2507,36.2507,36.2204,36.2204,3300.0
2015-02-06 14:55:00,47.87,47.89,47.85,47.86,9100.0,36.2204,36.2355,36.2053,36.2128,9100.0
2015-02-06 15:00:00,47.85,47.86,47.77,47.79,33300.0,36.2053,36.2128,36.1447,36.1599,33300.0
2015-02-06 15:05:00,47.79,47.83,47.78,47.81,41400.0,36.1599,36.1901,36.1523,36.175,41400.0
2015-02-06 15:10:00,47.81,47.85,47.8,47.84,37600.0,36.175,36.2053,36.1674,36.1977,37600.0
2015-02-06 15:15:00,47.84,47.86,47.81,47.81,36400.0,36.1977,36.2128,36.175,36.175,36400.0
2015-02-06 15:20:00,47.8,47.86,47.78,47.84,9200.0,36.1674,36.2128,36.1523,36.1977,9200.0
2015-02-06 15:25:00,47.85,47.87,47.81,47.82,36100.0,36.2053,36.2204,36.175,36.1826,36100.0
2015-02-06 15:30:00,47.82,47.89,47.81,47.89,22000.0,36.1826,36.2355,36.175,36.2355,22000.0
2015-02-06 15:35:00,47.89,47.89,47.85,47.88,69900.0,36.2355,36.2355,36.2053,36.228,69900.0
2015-02-06 15:40:00,47.87,47.88,47.84,47.85,13800.0,36.2204,36.228,36.1977,36.2053,13800.0
2015-02-06 15:45:00,47.85,47.87,47.84,47.84,16400.0,36.2053,36.2204,36.1977,36.1977,16400.0
2015-02-06 15:50:00,47.85,47.92,47.85,47.92,24900.0,36.2053,36.2582,36.2053,36.2582,24900.0
2015-02-06 15:55:00,47.9,47.94,47.89,47.93,40800.0,36.2431,36.2734,36.2355,36.2658,40800.0
2015-02-09 09:30:00,47.74,47.79,47.74,47.77,16600.0,36.122,36.1599,36.122,36.1447,16600.0
2015-02-09 09:35:00,47.78,47.84,47.78,47.83,6000.0,36.1523,36.1977,36.1523,36.1901,6000.0
2015-02-09 09:40:00,47.85,47.86,47.84,47.84,6700.0,36.2053,36.2128,36.1977,36.1977,6700.0
2015-02-09 09:45:00,47.84,47.85,47.83,47.84,7500.0,36.1977,36.2053,36.1901,36.1977,7500.0
2015-02-09 09:50:00,47.85,47.88,47.83,47.85,13600.0,36.2053,36.228,36.1901,36.2053,13600.0
2015-02-09 09:55:00,47.84,47.88,47.83,47.88,7600.0,36.1977,36.228,36.1901,36.228,7600.0
2015-02-09 10:00:00,47.88,47.89,47.87,47.87,2300.0,36.228,36.2355,36.2204,36.2204,2300.0
2015-02-09 10:05:00,47.88,47.88,47.86,47.87,1000.0,36.228,36.228,36.2128,36.2204,1000.0
2015-02-09 10:10:00,47.86,47.91,47.85,47.91,4000.0,36.2128,36.2507,36.2053,36.2507,4000.0
2015-02-09 10:15:00,47.92,47.95,47.91,47.91,44100.0,36.2582,36.2809,36.2507,36.2507,44100.0
2015-02-09 10:20:00,47.93,47.94,47.88,47.88,1300.0,36.2658,36.2734,36.228,36.228,1300.0
2015-02-09 10:25:00,47.89,47.92,47.89,47.91,8000.0,36.2355,36.2582,36.2355,36.2507,8000.0
2015-02-09 10:30:00,47.9,47.95,47.9,47.95,6300.0,36.2431,36.2809,36.2431,36.2809,6300.0
2015-02-09 10:35:00,47.96,47.96,47.92,47.92,11200.0,36.2885,36.2885,36.2582,36.2582,11200.0
2015-02-09 10:40:00,47.89,47.89,47.86,47.87,6800.0,36.2355,36.2355,36.2128,36.2204,6800.0
2015-02-09 10:45:00,47.86,47.86,47.82,47.84,114900.0,36.2128,36.2128,36.1826,36.1977,114900.0
2015-02-09 10:50:00,47.83,47.85,47.83,47.84,1100.0,36.1901,36.2053,36.1901,36.1977,1100.0
2015-02-09 10:55:00,47.83,47.84,47.79,47.8,6400.0,36.1901,36.1977,36.1599,36.1674,6400.0
2015-02-09 11:00:00,47.82,47.87,47.82,47.87,4000.0,36.1826,36.2204,36.1826,36.2204,4000.0
2015-02-09 11:05:00,47.87,47.87,47.85,47.87,15000.0,36.2204,36.2204,36.2053,36.2204,15000.0
2015-02-09 11:10:00,47.88,47.88,47.86,47.86,10200.0,36.228,36.228,36.2128,36.2128,10200.0
2015-02-09 11:15:00,47.86,47.9,47.86,47.89,12000.0,36.2128,36.2431,36.2128,36.2355,12000.0
2015-02-09 11:20:00,47.9,47.9,47.88,47.89,14500.0,36.2431,36.2431,36.228,36.2355,14500.0
2015-02-09 11:25:00,47.89,47.91,47.88,47.91,28600.0,36.2355,36.2507,36.228,36.2507,28600.0
2015-02-09 11:30:00,47.9,47.9,47.87,47.87,2100.0,36.2431,36.2431,36.2204,36.2204,2100.0
2015-02-09 11:35:00,47.87,47.87,47.84,47.84,8600.0,36.2204,36.2204,36.1977,36.1977,8600.0
2015-02-09 11:40:00,47.84,47.84,47.83,47.83,8200.0,36.1977,36.1977,36.1901,36.1901,8200.0
2015-02-09 11:45:00,47.83,47.83,47.81,47.82,9500.0,36.1901,36.1901,36.175,36.1826,9500.0
2015-02-09 11:50:00,47.82,47.84,47.82,47.83,4700.0,36.1826,36.1977,36.1826,36.1901,4700.0
2015-02-09 11:55:00,47.83,47.84,47.82,47.82,4100.0,36.1901,36.1977,36.1826,36.1826,4100.0
2015-02-09 12:00:00,47.82,47.83,47.8,47.81,16200.0,36.1826,36.1901,36.1674,36.175,16200.0
2015-02-09 12:05:00,47.81,47.84,47.81,47.84,14400.0,36.175,36.1977,36.175,36.1977,14400.0
2015-02-09 12:10:00,47.84,47.84,47.82,47.82,7700.0,36.1977,36.1977,36.1826,36.1826,7700.0
2015-02-09 12:15:00,47.81,47.82,47.8,47.81,3600.0,36.175,36.1826,36.1674,36.175,3600.0
2015-02-09 12:20:00,47.81,47.82,47.8,47.82,5500.0,36.175,36.1826,36.1674,36.1826,5500.0
2015-02-09 12:25:00,47.81,47.83,47.81,47.83,12900.0,36.175,36.1901,36.175,36.1901,12900.0
2015-02-09 12:30:00,47.85,47.88,47.85,47.87,5500.0,36.2053,36.228,36.2053,36.2204,5500.0
2015-02-09 12:35:00,47.87,47.87,47.86,47.86,3000.0,36.2204,36.2204,36.2128,36.2128,3000.0
2015-02-09 12:40:00,47.87,47.87,47.84,47.84,7500.0,36.2204,36.2204,36.1977,36.1977,7500.0
2015-02-09 12:45:00,47.83,47.85,47.82,47.84,7300.0,36.1901,36.2053,36.1826,36.1977,7300.0
2015-02-09 12:50:00,47.85,47.85,47.84,47.85,18400.0,36.2053,36.2053,36.1977,36.2053,18400.0
2015-02-09 12:55:00,47.85,47.85,47.82,47.84,6200.0,36.2053,36.2053,36.1826,36.1977,6200.0
2015-02-09 13:00:00,47.83,47.85,47.82,47.82,8900.0,36.1901,36.2053,36.1826,36.1826,8900.0
2015-02-09 13:05:00,47.83,47.84,47.82,47.84,3000.0,36.1901,36.1977,36.1826,36.1977,3000.0
2015-02-09 13:10:00,47.84,47.85,47.83,47.83,13600.0,36.1977,36.2053,36.1901,36.1901,13600.0
2015-02-09 13:15:00,47.83,47.85,47.82,47.82,8200.0,36.1901,36.2053,36.1826,36.1826,8200.0
2015-02-09 13:20:00,47.82,47.84,47.82,47.83,3400.0,36.1826,36.1977,36.1826,36.1901,3400.0
2015-02-09 13:25:00,47.83,47.85,47.82,47.84,19700.0,36.1901,36.2053,36.1826,36.1977,19700.0
2015-02-09 13:30:00,47.83,47.84,47.81,47.83,10900.0,36.1901,36.1977,36.175,36.1901,10900.0
2015-02-09 13:35:00,47.84,47.85,47.83,47.83,9200.0,36.1977,36.2053,36.1901,36.1901,9200.0
2015-02-09 13:40:00,47.83,47.87,47.83,47.85,13800.0,36.1901,36.2204,36.1901,36.2053,13800.0
2015-02-09 13:45:00,47.85,47.89,47.85,47.89,3600.0,36.2053,36.2355,36.2053,36.2355,3600.0
2015-02-09 13:50:00,47.89,47.89,47.87,47.88,1800.0,36.2355,36.2355,36.2204,36.228,1800.0
2015-02-09 13:55:00,47.88,47.89,47.87,47.88,8100.0,36.228,36.2355,36.2204,36.228,8100.0
2015-02-09 14:00:00,47.88,47.89,47.86,47.88,5900.0,36.228,36.2355,36.2128,36.228,5900.0
2015-02-09 14:05:00,47.88,47.89,47.86,47.87,4700.0,36.228,36.2355,36.2128,36.2204,4700.0
2015-02-09 14:10:00,47.87,47.88,47.85,47.86,5200.0,36.2204,36.228,36.2053,36.2128,5200.0
2015-02-09 14:15:00,47.86,47.87,47.84,47.84,6100.0,36.2128,36.2204,36.1977,36.1977,6100.0
2015-02-09 14:20:00,47.85,47.87,47.84,47.84,3800.0,36.2053,36.2204,36.1977,36.1977,3800.0
2015-02-09 14:25:00,47.85,47.89,47.85,47.89,14000.0,36.2053,36.2355,36.2053,36.2355,14000.0
2015-02-09 14:30:00,47.88,47.89,47.87,47.89,13000.0,36.228,36.2355,36.2204,36.2355,13000.0
2015-02-09 14:35:00,47.89,47.92,47.88,47.92,9800.0,36.2355,36.2582,36.228,36.2582,9800.0
2015-02-09 14:40:00,47.91,47.93,47.9,47.91,17900.0,36.2507,36.2658,36.2431,36.2507,17900.0
2015-02-09 14:45:00,47.9,47.91,47.85,47.86,16400.0,36.2431,36.2507,36.2053,36.2128,16400.0
2015-02-09 14:50:00,47.87,47.88,47.86,47.87,9700.0,36.2204,36.228,36.2128,36.2204,9700.0
2015-02-09 14:55:00,47.87,47.88,47.84,47.84,3100.0,36.2204,36.228,36.1977,36.1977,3100.0
2015-02-09 15:00:00,47.83,47.84,47.8,47.8,7800.0,36.1901,36.1977,36.1674,36.1674,7800.0
2015-02-09 15:05:00,47.81,47.81,47.78,47.79,14000.0,36.175,36.175,36.1523,36.1599,14000.0
2015-02-09 15:10:00,47.78,47.82,47.78,47.81,10600.0,36.1523,36.1826,36.1523,36.175,10600.0
2015-02-09 15:15:00,47.81,47.81,47.78,47.78,11200.0,36.175,36.175,36.1523,36.1523,11200.0
2015-02-09 15:20:00,47.78,47.84,47.78,47.83,21800.0,36.1523,36.1977,36.1523,36.1901,21800.0
2015-02-09 15:25:00,47.83,47.84,47.82,47.84,12300.0,36.1901,36.1977,36.1826,36.1977,12300.0
2015-02-09 15:30:00,47.84,47.84,47.81,47.83,23400.0,36.1977,36.1977,36.175,36.1901,23400.0
2015-02-09 15:35:00,47.81,47.82,47.79,47.82,6100.0,36.175,36.1826,36.1599,36.1826,6100.0
2015-02-09 15:40:00,47.83,47.86,47.83,47.86,2300.0,36.1901,36.2128,36.1901,36.2128,2300.0
2015-02-09 15:45:00,47.85,47.87,47.83,47.86,13100.0,36.2053,36.2204,36.1901,36.2128,13100.0
2015-02-09 15:50:00,47.85,47.86,47.82,47.83,19700.0,36.2053,36.2128,36.1826,36.1901,19700.0
2015-02-09 15:55:00,47.83,47.84,47.82,47.84,14100.0,36.1901,36.1977,36.1826,36.1977,14100.0
2015-02-10 09:30:00,47.7,47.75,47.7,47.71,62800.0,36.0918,36.1296,36.0918,36.0993,62800.0
2015-02-10 09:35:00,47.73,47.73,47.7,47.71,28500.0,36.1145,36.1145,36.0918,36.0993,28500.0
2015-02-10 09:40:00,47.68,47.7,47.67,47.67,80100.0,36.0766,36.0918,36.0691,36.0691,80100.0
2015-02-10 09:45:00,47.67,47.68,47.66,47.68,29600.0,36.0691,36.0766,36.0615,36.0766,29600.0
2015-02-10 09:50:00,47.68,47.69,47.61,47.62,19200.0,36.0766,36.0842,36.0237,36.0312,19200.0
2015-02-10 09:55:00,47.62,47.64,47.59,47.6,15400.0,36.0312,36.0464,36.0085,36.0161,15400.0
2015-02-10 10:00:00,47.6,47.64,47.6,47.61,30800.0,36.0161,36.0464,36.0161,36.0237,30800.0
2015-02-10 10:05:00,47.61,47.64,47.61,47.64,3400.0,36.0237,36.0464,36.0237,36.0464,3400.0
2015-02-10 10:10:00,47.65,47.67,47.64,47.66,14700.0,36.0539,36.0691,36.0464,36.0615,14700.0
2015-02-10 10:15:00,47.65,47.69,47.64,47.64,6400.0,36.0539,36.0842,36.0464,36.0464,6400.0
2015-02-10 10:20:00,47.64,47.64,47.59,47.59,13400.0,36.0464,36.0464,36.0085,36.0085,13400.0
2015-02-10 10:25:00,47.59,47.62,47.57,47.61,3800.0,36.0085,36.0312,35.9934,36.0237,3800.0
2015-02-10 10:30:00,47.61,47.62,47.58,47.62,14500.0,36.0237,36.0312,36.001,36.0312,14500.0
2015-02-10 10:35:00,47.63,47.66,47.61,47.66,2300.0,36.0388,36.0615,36.0237,36.0615,2300.0
2015-02-10 10:40:00,47.66,47.67,47.65,47.65,12200.0,36.0615,36.0691,36.0539,36.0539,12200.0
2015-02-10 10:45:00,47.64,47.65,47.57,47.57,4000.0,36.0464,36.0539,35.9934,35.9934,4000.0
2015-02-10 10:50:00,47.59,47.61,47.58,47.59,5500.0,36.0085,36.0237,36.001,36.0085,5500.0
2015-02-10 10:55:00,47.61,47.65,47.61,47.62,2800.0,36.0237,36.0539,36.0237,36.0312,2800.0
2015-02-10 11:00:00,47.62,47.66,47.62,47.65,3200.0,36.0312,36.0615,36.0312,36.0539,3200.0
2015-02-10 11:05:00,47.65,47.65,47.63,47.64,3000.0,36.0539,36.0539,36.0388,36.0464,3000.0
2015-02-10 11:10:00,47.67,47.68,47.64,47.66,7000.0,36.0691,36.0766,36.0464,36.0615,7000.0
2015-02-10 11:15:00,47.67,47.68,47.66,47.67,1900.0,36.0691,36.0766,36.0615,36.0691,1900.0
2015-02-10 11:20:00,47.67,47.68,47.65,47.65,5300.0,36.0691,36.0766,36.0539,36.0539,5300.0
2015-02-10 11:25:00,47.64,47.67,47.63,47.66,18900.0,36.0464,36.0691,36.0388,36.0615,18900.0
2015-02-10 11:30:00,47.65,47.66,47.64,47.66,18100.0,36.0539,36.0615,36.0464,36.0615,18100.0
2015-02-10 11:35:00,47.67,47.67,47.65,47.65,18800.0,36.0691,36.0691,36.0539,36.0539,18800.0
2015-02-10 11:40:00,47.65,47.66,47.64,47.66,3600.0,36.0539,36.0615,36.0464,36.0615,3600.0
2015-02-10 11:45:00,47.65,47.66,47.64,47.66,9600.0,36.0539,36.0615,36.0464,36.0615,9600.0
2015-02-10 11:50:00,47.66,47.66,47.65,47.65,3600.0,36.0615,36.0615,36.0539,36.0539,3600.0
2015-02-10 11:55:00,47.66,47.67,47.63,47.64,54700.0,36.0615,36.0691,36.0388,36.0464,54700.0
2015-02-10 12:00:00,47.64,47.66,47.62,47.65,97200.0,36.0464,36.0615,36.0312,36.0539,97200.0
2015-02-10 12:05:00,47.64,47.64,47.62,47.63,1800.0,36.0464,36.0464,36.0312,36.0388,1800.0
2015-02-10 12:10:00,47.63,47.68,47.63,47.67,19300.0,36.0388,36.0766,36.0388,36.0691,19300.0
2015-02-10 12:15:00,47.67,47.69,47.67,47.69,2900.0,36.0691,36.0842,36.0691,36.0842,2900.0
2015-02-10 12:20:00,47.7,47.7,47.68,47.68,3500.0,36.0918,36.0918,36.0766,36.0766,3500.0
2015-02-10 12:25:00,47.68,47.69,47.66,47.68,13800.0,36.0766,36.0842,36.0615,36.0766,13800.0
2015-02-10 12:30:00,47.67,47.67,47.65,47.66,9700.0,36.0691,36.0691,36.0539,36.0615,9700.0
2015-02-10 12:35:00,47.64,47.69,47.64,47.69,6700.0,36.0464,36.0842,36.0464,36.0842,6700.0
2015-02-10 12:40:00,47.7,47.7,47.66,47.67,66200.0,36.0918,36.0918,36.0615,36.0691,66200.0
2015-02-10 12:45:00,47.66,47.67,47.64,47.66,55200.0,36.0615,36.0691,36.0464,36.0615,55200.0
2015-02-10 12:50:00,47.66,47.67,47.63,47.63,108400.0,36.0615,36.0691,36.0388,36.0388,108400.0
2015-02-10 12:55:00,47.63,47.65,47.63,47.65,7100.0,36.0388,36.0539,36.0388,36.0539,7100.0
2015-02-10 13:00:00,47.64,47.67,47.63,47.65,14900.0,36.0464,36.0691,36.0388,36.0539,14900.0
2015-02-10 13:05:00,47.65,47.66,47.63,47.63,2800.0,36.0539,36.0615,36.0388,36.0388,2800.0
2015-02-10 13:10:00,47.64,47.66,47.64,47.66,6300.0,36.0464,36.0615,36.0464,36.0615,6300.0
2015-02-10 13:15:00,47.66,47.66,47.63,47.64,21600.0,36.0615,36.0615,36.0388,36.0464,21600.0
2015-02-10 13:20:00,47.63,47.64,47.58,47.59,6300.0,36.0388,36.0464,36.001,36.0085,6300.0
2015-02-10 13:25:00,47.6,47.6,47.59,47.59,1700.0,36.0161,36.0161,36.0085,36.0085,1700.0
2015-02-10 13:30:00,47.6,47.6,47.59,47.59,800.0,36.0161,36.0161,36.0085,36.0085,800.0
2015-02-10 13:35:00,47.6,47.61,47.6,47.61,6000.0,36.0161,36.0237,36.0161,36.0237,6000.0
2015-02-10 13:40:00,47.6,47.6,47.58,47.59,11100.0,36.0161,36.0161,36.001,36.0085,11100.0
2015-02-10 13:45:00,47.59,47.6,47.58,47.6,2600.0,36.0085,36.0161,36.001,36.0161,2600.0
2015-02-10 13:50:00,47.59,47.6,47.57,47.57,21000.0,36.0085,36.0161,35.9934,35.9934,21000.0
2015-02-10 13:55:00,47.56,47.57,47.55,47.56,12700.0,35.9858,35.9934,35.9783,35.9858,12700.0
2015-02-10 14:00:00,47.55,47.57,47.54,47.56,7100.0,35.9783,35.9934,35.9707,35.9858,7100.0
2015-02-10 14:05:00,47.57,47.58,47.56,47.56,7000.0,35.9934,36.001,35.9858,35.9858,7000.0
2015-02-10 14:10:00,47.57,47.57,47.55,47.56,14700.0,35.9934,35.9934,35.9783,35.9858,14700.0
2015-02-10 14:15:00,47.55,47.59,47.55,47.59,21900.0,35.9783,36.0085,35.9783,36.0085,21900.0
2015-02-10 14:20:00,47.59,47.6,47.59,47.59,18500.0,36.0085,36.0161,36.0085,36.0085,18500.0
2015-02-10 14:25:00,47.6,47.64,47.59,47.64,34900.0,36.0161,36.0464,36.0085,36.0464,34900.0
2015-02-10 14:30:00,47.65,47.66,47.64,47.66,13300.0,36.0539,36.0615,36.0464,36.0615,13300.0
2015-02-10 14:35:00,47.66,47.66,47.64,47.66,27600.0,36.0615,36.0615,36.0464,36.0615,27600.0
2015-02-10 14:40:00,47.66,47.68,47.65,47.67,35700.0,36.0615,36.0766,36.0539,36.0691,35700.0
2015-02-10 14:45:00,47.67,47.69,47.66,47.69,111000.0,36.0691,36.0842,36.0615,36.0842,111000.0
2015-02-10 14:50:00,47.69,47.7,47.67,47.68,25900.0,36.0842,36.0918,36.0691,36.0766,25900.0
2015-02-10 14:55:00,47.68,47.75,47.67,47.75,21000.0,36.0766,36.1296,36.0691,36.1296,21000.0
2015-02-10 15:00:00,47.75,47.76,47.73,47.75,103600.0,36.1296,36.1372,36.1145,36.1296,103600.0
2015-02-10 15:05:00,47.73,47.74,47.71,47.72,27100.0,36.1145,36.122,36.0993,36.1069,27100.0
2015-02-10 15:10:00,47.71,47.72,47.7,47.71,31500.0,36.0993,36.1069,36.0918,36.0993,31500.0
2015-02-10 15:15:00,47.71,47.72,47.69,47.72,28600.0,36.0993,36.1069,36.0842,36.1069,28600.0
2015-02-10 15:20:00,47.73,47.76,47.73,47.75,10400.0,36.1145,36.1372,36.1145,36.1296,10400.0
2015-02-10 15:25:00,47.74,47.75,47.72,47.75,21100.0,36.122,36.1296,36.1069,36.1296,21100.0
2015-02-10 15:30:00,47.76,47.76,47.73,47.73,25100.0,36.1372,36.1372,36.1145,36.1145,25100.0
2015-02-10 15:35:00,47.73,47.77,47.73,47.74,110800.0,36.1145,36.1447,36.1145,36.122,110800.0
2015-02-10 15:40:00,47.73,47.75,47.72,47.75,51000.0,36.1145,36.1296,36.1069,36.1296,51000.0
2015-02-10 15:45:00,47.74,47.75,47.69,47.69,138300.0,36.122,36.1296,36.0842,36.0842,138300.0
2015-02-10 15:50:00,47.7,47.7,47.68,47.69,8800.0,36.0918,36.0918,36.0766,36.0842,8800.0
2015-02-10 15:55:00,47.7,47.76,47.69,47.76,40200.0,36.0918,36.1372,36.0842,36.1372,40200.0
2015-02-11 09:30:00,47.34,47.47,47.33,47.34,33600.0,35.8194,35.9177,35.8118,35.8194,33600.0
2015-02-11 09:35:00,47.36,47.39,47.34,47.34,12500.0,35.8345,35.8572,35.8194,35.8194,12500.0
2015-02-11 09:40:00,47.34,47.36,47.33,47.35,8200.0,35.8194,35.8345,35.8118,35.8269,8200.0
2015-02-11 09:45:00,47.34,47.34,47.32,47.33,1700.0,35.8194,35.8194,35.8042,35.8118,1700.0
2015-02-11 09:50:00,47.33,47.33,47.28,47.29,3100.0,35.8118,35.8118,35.774,35.7815,3100.0
2015-02-11 09:55:00,47.29,47.31,47.29,47.3,5600.0,35.7815,35.7967,35.7815,35.7891,5600.0
2015-02-11 10:00:00,47.32,47.33,47.31,47.32,2900.0,35.8042,35.8118,35.7967,35.8042,2900.0
2015-02-11 10:05:00,47.31,47.32,47.28,47.28,1600.0,35.7967,35.8042,35.774,35.774,1600.0
2015-02-11 10:10:00,47.29,47.29,47.27,47.27,3400.0,35.7815,35.7815,35.7664,35.7664,3400.0
2015-02-11 10:15:00,47.28,47.28,47.23,47.24,9000.0,35.774,35.774,35.7362,35.7437,9000.0
2015-02-11 10:20:00,47.24,47.24,47.22,47.23,9100.0,35.7437,35.7437,35.7286,35.7362,9100.0
2015-02-11 10:25:00,47.23,47.23,47.21,47.22,8100.0,35.7362,35.7362,35.721,35.7286,8100.0
2015-02-11 10:30:00,47.21,47.21,47.16,47.16,7600.0,35.721,35.721,35.6832,35.6832,7600.0
2015-02-11 10:35:00,47.16,47.17,47.13,47.17,18200.0,35.6832,35.6908,35.6605,35.6908,18200.0
2015-02-11 10:40:00,47.18,47.21,47.18,47.21,14100.0,35.6983,35.721,35.6983,35.721,14100.0
2015-02-11 10:45:00,47.21,47.21,47.16,47.17,5600.0,35.721,35.721,35.6832,35.6908,5600.0
2015-02-11 10:50:00,47.17,47.2,47.17,47.19,12700.0,35.6908,35.7135,35.6908,35.7059,12700.0
2015-02-11 10:55:00,47.18,47.19,47.17,47.18,3200.0,35.6983,35.7059,35.6908,35.6983,3200.0
2015-02-11 11:00:00,47.19,47.23,47.19,47.23,6700.0,35.7059,35.7362,35.7059,35.7362,6700.0
2015-02-11 11:05:00,47.22,47.23,47.2,47.2,7200.0,35.7286,35.7362,35.7135,35.7135,7200.0
2015-02-11 11:10:00,47.2,47.25,47.2,47.25,16200.0,35.7135,35.7513,35.7135,35.7513,16200.0
2015-02-11 11:15:00,47.26,47.26,47.23,47.24,1500.0,35.7589,35.7589,35.7362,35.7437,1500.0
2015-02-11 11:20:00,47.24,47.25,47.23,47.25,1300.0,35.7437,35.7513,35.7362,35.7513,1300.0
2015-02-11 11:25:00,47.28,47.3,47.27,47.3,4100.0,35.774,35.7891,35.7664,35.7891,4100.0
2015-02-11 11:30:00,47.29,47.29,47.26,47.27,34500.0,35.7815,35.7815,35.7589,35.7664,34500.0
2015-02-11 11:35:00,47.28,47.29,47.28,47.29,3000.0,35.774,35.7815,35.774,35.7815,3000.0
2015-02-11 11:40:00,47.29,47.29,47.25,47.26,8400.0,35.7815,35.7815,35.7513,35.7589,8400.0
2015-02-11 11:45:00,47.26,47.27,47.25,47.25,90400.0,35.7589,35.7664,35.7513,35.7513,90400.0
2015-02-11 11:50:00,47.26,47.27,47.25,47.26,22700.0,35.7589,35.7664,35.7513,35.7589,22700.0
2015-02-11 11:55:00,47.27,47.3,47.26,47.29,14100.0,35.7664,35.7891,35.7589,35.7815,14100.0
2015-02-11 12:00:00,47.28,47.29,47.26,47.28,21400.0,35.774,35.7815,35.7589,35.774,21400.0
2015-02-11 12:05:00,47.29,47.32,47.29,47.29,23700.0,35.7815,35.8042,35.7815,35.7815,23700.0
2015-02-11 12:10:00,47.29,47.29,47.28,47.29,17100.0,35.7815,35.7815,35.774,35.7815,17100.0
2015-02-11 12:15:00,47.29,47.31,47.28,47.29,10800.0,35.7815,35.7967,35.774,35.7815,10800.0
2015-02-11 12:20:00,47.3,47.32,47.29,47.3,6500.0,35.7891,35.8042,35.7815,35.7891,6500.0
2015-02-11 12:25:00,47.3,47.31,47.29,47.29,14000.0,35.7891,35.7967,35.7815,35.7815,14000.0
2015-02-11 12:30:00,47.29,47.3,47.29,47.29,19900.0,35.7815,35.7891,35.7815,35.7815,19900.0
2015-02-11 12:35:00,47.28,47.29,47.28,47.29,11200.0,35.774,35.7815,35.774,35.7815,11200.0
2015-02-11 12:40:00,47.29,47.29,47.23,47.24,41900.0,35.7815,35.7815,35.7362,35.7437,41900.0
2015-02-11 12:45:00,47.23,47.26,47.23,47.25,19400.0,35.7362,35.7589,35.7362,35.7513,19400.0
2015-02-11 12:50:00,47.25,47.25,47.24,47.25,2000.0,35.7513,35.7513,35.7437,35.7513,2000.0
2015-02-11 12:55:00,47.24,47.26,47.22,47.23,39000.0,35.7437,35.7589,35.7286,35.7362,39000.0
2015-02-11 13:00:00,47.24,47.24,47.21,47.21,10400.0,35.7437,35.7437,35.721,35.721,10400.0
2015-02-11 13:05:00,47.21,47.21,47.17,47.17,18700.0,35.721,35.721,35.6908,35.6908,18700.0
2015-02-11 13:10:00,47.18,47.18,47.15,47.16,21400.0,35.6983,35.6983,35.6756,35.6832,21400.0
2015-02-11 13:15:00,47.16,47.21,47.15,47.2,58900.0,35.6832,35.721,35.6756,35.7135,58900.0
2015-02-11 13:20:00,47.19,47.23,47.18,47.23,14500.0,35.7059,35.7362,35.6983,35.7362,14500.0
2015-02-11 13:25:00,47.23,47.25,47.22,47.25,7500.0,35.7362,35.7513,35.7286,35.7513,7500.0
2015-02-11 13:30:00,47.25,47.26,47.22,47.26,5800.0,35.7513,35.7589,35.7286,35.7589,5800.0
2015-02-11 13:35:00,47.25,47.26,47.24,47.26,8200.0,35.7513,35.7589,35.7437,35.7589,8200.0
2015-02-11 13:40:00,47.25,47.3,47.25,47.27,9200.0,35.7513,35.7891,35.7513,35.7664,9200.0
2015-02-11 13:45:00,47.25,47.25,47.23,47.23,5100.0,35.7513,35.7513,35.7362,35.7362,5100.0
2015-02-11 13:50:00,47.24,47.27,47.24,47.25,21400.0,35.7437,35.7664,35.7437,35.7513,21400.0
2015-02-11 13:55:00,47.25,47.35,47.23,47.34,16900.0,35.7513,35.8269,35.7362,35.8194,16900.0
2015-02-11 14:00:00,47.35,47.36,47.31,47.35,7000.0,35.8269,35.8345,35.7967,35.8269,7000.0
2015-02-11 14:05:00,47.35,47.37,47.34,47.37,27900.0,35.8269,35.8421,35.8194,35.8421,27900.0
2015-02-11 14:10:00,47.38,47.38,47.36,47.37,6800.0,35.8496,35.8496,35.8345,35.8421,6800.0
2015-02-11 14:15:00,47.37,47.38,47.35,47.35,6800.0,35.8421,35.8496,35.8269,35.8269,6800.0
2015-02-11 14:20:00,47.36,47.36,47.34,47.36,2500.0,35.8345,35.8345,35.8194,35.8345,2500.0
2015-02-11 14:25:00,47.36,47.36,47.32,47.33,36100.0,35.8345,35.8345,35.8042,35.8118,36100.0
2015-02-11 14:30:00,47.34,47.41,47.34,47.41,35500.0,35.8194,35.8723,35.8194,35.8723,35500.0
2015-02-11 14:35:00,47.41,47.43,47.39,47.43,26100.0,35.8723,35.8875,35.8572,35.8875,26100.0
2015-02-11 14:40:00,47.45,47.45,47.43,47.44,17100.0,35.9026,35.9026,35.8875,35.895,17100.0
2015-02-11 14:45:00,47.45,47.47,47.44,47.47,10800.0,35.9026,35.9177,35.895,35.9177,10800.0
2015-02-11 14:50:00,47.46,47.48,47.46,47.47,5400.0,35.9102,35.9253,35.9102,35.9177,5400.0
2015-02-11 14:55:00,47.46,47.48,47.44,47.45,14400.0,35.9102,35.9253,35.895,35.9026,14400.0
2015-02-11 15:00:00,47.46,47.48,47.45,47.47,6600.0,35.9102,35.9253,35.9026,35.9177,6600.0
2015-02-11 15:05:00,47.47,47.48,47.45,47.47,5300.0,35.9177,35.9253,35.9026,35.9177,5300.0
2015-02-11 15:10:00,47.48,47.48,47.47,47.48,5600.0,35.9253,35.9253,35.9177,35.9253,5600.0
2015-02-11 15:15:00,47.48,47.49,47.46,47.47,32900.0,35.9253,35.9329,35.9102,35.9177,32900.0
2015-02-11 15:20:00,47.47,47.51,47.46,47.5,6800.0,35.9177,35.948,35.9102,35.9404,6800.0
2015-02-11 15:25:00,47.51,47.58,47.51,47.53,16900.0,35.948,36.001,35.948,35.9631,16900.0
2015-02-11 15:30:00,47.54,47.54,47.47,47.5,28900.0,35.9707,35.9707,35.9177,35.9404,28900.0
2015-02-11 15:35:00,47.49,47.53,47.49,47.52,11100.0,35.9329,35.9631,35.9329,35.9556,11100.0
2015-02-11 15:40:00,47.53,47.54,47.5,47.5,13200.0,35.9631,35.9707,35.9404,35.9404,13200.0
2015-02-11 15:45:00,47.5,47.5,47.45,47.45,9800.0,35.9404,35.9404,35.9026,35.9026,9800.0
2015-02-11 15:50:00,47.46,47.46,47.43,47.43,6000.0,35.9102,35.9102,35.8875,35.8875,6000.0
2015-02-11 15:55:00,47.43,47.44,47.42,47.44,33600.0,35.8875,35.895,35.8799,35.895,33600.0
2015-02-12 09:30:00,47.96,48.0,47.92,47.99,132500.0,36.2885,36.3188,36.2582,36.3112,132500.0
2015-02-12 09:35:00,48.0,48.05,47.99,48.02,10000.0,36.3188,36.3566,36.3112,36.3339,10000.0
2015-02-12 09:40:00,48.04,48.05,48.02,48.02,23600.0,36.349,36.3566,36.3339,36.3339,23600.0
2015-02-12 09:45:00,48.02,48.1,48.02,48.1,16200.0,36.3339,36.3944,36.3339,36.3944,16200.0
2015-02-12 09:50:00,48.12,48.12,48.09,48.09,10600.0,36.4096,36.4096,36.3869,36.3869,10600.0
2015-02-12 09:55:00,48.09,48.1,48.07,48.09,9200.0,36.3869,36.3944,36.3717,36.3869,9200.0
2015-02-12 10:00:00,48.08,48.1,48.06,48.06,25800.0,36.3793,36.3944,36.3642,36.3642,25800.0
2015-02-12 10:05:00,48.06,48.08,48.05,48.06,17200.0,36.3642,36.3793,36.3566,36.3642,17200.0
2015-02-12 10:10:00,48.06,48.08,48.05,48.05,31700.0,36.3642,36.3793,36.3566,36.3566,31700.0
2015-02-12 10:15:00,48.05,48.05,48.02,48.02,6700.0,36.3566,36.3566,36.3339,36.3339,6700.0
2015-02-12 10:20:00,48.03,48.05,48.02,48.02,6200.0,36.3415,36.3566,36.3339,36.3339,6200.0
2015-02-12 10:25:00,48.02,48.03,48.02,48.02,8200.0,36.3339,36.3415,36.3339,36.3339,8200.0
2015-02-12 10:30:00,48.01,48.03,48.0,48.02,74900.0,36.3263,36.3415,36.3188,36.3339,74900.0
2015-02-12 10:35:00,48.03,48.04,48.02,48.02,11100.0,36.3415,36.349,36.3339,36.3339,11100.0
2015-02-12 10:40:00,48.03,48.05,48.03,48.05,6300.0,36.3415,36.3566,36.3415,36.3566,6300.0
2015-02-12 10:45:00,48.04,48.04,48.01,48.02,20500.0,36.349,36.349,36.3263,36.3339,20500.0
2015-02-12 10:50:00,48.02,48.03,48.0,48.01,8600.0,36.3339,36.3415,36.3188,36.3263,8600.0
2015-02-12 10:55:00,48.0,48.03,48.0,48.02,5300.0,36.3188,36.3415,36.3188,36.3339,5300.0
2015-02-12 11:00:00,48.04,48.08,48.02,48.08,5700.0,36.349,36.3793,36.3339,36.3793,5700.0
2015-02-12 11:05:00,48.07,48.11,48.07,48.1,159100.0,36.3717,36.402,36.3717,36.3944,159100.0
2015-02-12 11:10:00,48.1,48.11,48.1,48.1,9600.0,36.3944,36.402,36.3944,36.3944,9600.0
2015-02-12 11:15:00,48.1,48.11,48.08,48.09,20700.0,36.3944,36.402,36.3793,36.3869,20700.0
2015-02-12 11:20:00,48.09,48.1,48.07,48.08,25900.0,36.3869,36.3944,36.3717,36.3793,25900.0
2015-02-12 11:25:00,48.1,48.12,48.09,48.11,9900.0,36.3944,36.4096,36.3869,36.402,9900.0
2015-02-12 11:30:00,48.11,48.15,48.11,48.14,6600.0,36.402,36.4323,36.402,36.4247,6600.0
2015-02-12 11:35:00,48.14,48.15,48.13,48.13,6500.0,36.4247,36.4323,36.4171,36.4171,6500.0
2015-02-12 11:40:00,48.14,48.17,48.13,48.17,12600.0,36.4247,36.4474,36.4171,36.4474,12600.0
2015-02-12 11:45:00,48.18,48.21,48.18,48.21,2300.0,36.455,36.4777,36.455,36.4777,2300.0
2015-02-12 11:50:00,48.21,48.23,48.19,48.23,22800.0,36.4777,36.4928,36.4625,36.4928,22800.0
2015-02-12 11:55:00,48.22,48.24,48.21,48.24,12800.0,36.4852,36.5004,36.4777,36.5004,12800.0
2015-02-12 12:00:00,48.25,48.27,48.24,48.24,10200.0,36.5079,36.5231,36.5004,36.5004,10200.0
2015-02-12 12:05:00,48.24,48.24,48.23,48.23,10100.0,36.5004,36.5004,36.4928,36.4928,10100.0
2015-02-12 12:10:00,48.24,48.25,48.23,48.25,7100.0,36.5004,36.5079,36.4928,36.5079,7100.0
2015-02-12 12:15:00,48.26,48.27,48.25,48.26,6200.0,36.5155,36.5231,36.5079,36.5155,6200.0
2015-02-12 12:20:00,48.27,48.27,48.26,48.26,16000.0,36.5231,36.5231,36.5155,36.5155,16000.0
2015-02-12 12:25:00,48.26,48.26,48.24,48.25,8600.0,36.5155,36.5155,36.5004,36.5079,8600.0
2015-02-12 12:30:00,48.25,48.27,48.25,48.26,6500.0,36.5079,36.5231,36.5079,36.5155,6500.0
2015-02-12 12:35:00,48.26,48.27,48.25,48.25,6700.0,36.5155,36.5231,36.5079,36.5079,6700.0
2015-02-12 12:40:00,48.26,48.27,48.24,48.24,1300.0,36.5155,36.5231,36.5004,36.5004,1300.0
2015-02-12 12:45:00,48.23,48.24,48.21,48.21,6800.0,36.4928,36.5004,36.4777,36.4777,6800.0
2015-02-12 12:50:00,48.23,48.23,48.21,48.21,6500.0,36.4928,36.4928,36.4777,36.4777,6500.0
2015-02-12 12:55:00,48.22,48.23,48.2,48.2,4700.0,36.4852,36.4928,36.4701,36.4701,4700.0
2015-02-12 13:00:00,48.21,48.24,48.21,48.24,2200.0,36.4777,36.5004,36.4777,36.5004,2200.0
2015-02-12 13:05:00,48.24,48.25,48.22,48.24,21500.0,36.5004,36.5079,36.4852,36.5004,21500.0
2015-02-12 13:10:00,48.25,48.26,48.25,48.25,3700.0,36.5079,36.5155,36.5079,36.5079,3700.0
2015-02-12 13:15:00,48.26,48.27,48.25,48.26,8200.0,36.5155,36.5231,36.5079,36.5155,8200.0
2015-02-12 13:20:00,48.27,48.27,48.23,48.24,14300.0,36.5231,36.5231,36.4928,36.5004,14300.0
2015-02-12 13:25:00,48.24,48.25,48.23,48.23,4900.0,36.5004,36.5079,36.4928,36.4928,4900.0
2015-02-12 13:30:00,48.24,48.24,48.21,48.23,21400.0,36.5004,36.5004,36.4777,36.4928,21400.0
2015-02-12 13:35:00,48.23,48.25,48.22,48.25,15800.0,36.4928,36.5079,36.4852,36.5079,15800.0
2015-02-12 13:40:00,48.25,48.25,48.24,48.25,12700.0,36.5079,36.5079,36.5004,36.5079,12700.0
2015-02-12 13:45:00,48.25,48.25,48.22,48.22,36200.0,36.5079,36.5079,36.4852,36.4852,36200.0
2015-02-12 13:50:00,48.23,48.25,48.22,48.23,20600.0,36.4928,36.5079,36.4852,36.4928,20600.0
2015-02-12 13:55:00,48.23,48.27,48.23,48.26,9200.0,36.4928,36.5231,36.4928,36.5155,9200.0
2015-02-12 14:00:00,48.26,48.27,48.24,48.24,12700.0,36.5155,36.5231,36.5004,36.5004,12700.0
2015-02-12 14:05:00,48.24,48.28,48.23,48.27,14300.0,36.5004,36.5306,36.4928,36.5231,14300.0
2015-02-12 14:10:00,48.27,48.29,48.26,48.29,6500.0,36.5231,36.5382,36.5155,36.5382,6500.0
2015-02-12 14:15:00,48.29,48.29,48.25,48.26,4100.0,36.5382,36.5382,36.5079,36.5155,4100.0
2015-02-12 14:20:00,48.25,48.26,48.23,48.25,14600.0,36.5079,36.5155,36.4928,36.5079,14600.0
2015-02-12 14:25:00,48.25,48.26,48.24,48.25,7500.0,36.5079,36.5155,36.5004,36.5079,7500.0
2015-02-12 14:30:00,48.24,48.25,48.22,48.23,11800.0,36.5004,36.5079,36.4852,36.4928,11800.0
2015-02-12 14:35:00,48.23,48.29,48.22,48.28,27400.0,36.4928,36.5382,36.4852,36.5306,27400.0
2015-02-12 14:40:00,48.29,48.34,48.29,48.34,19800.0,36.5382,36.576,36.5382,36.576,19800.0
2015-02-12 14:45:00,48.34,48.35,48.33,48.35,7400.0,36.576,36.5836,36.5685,36.5836,7400.0
2015-02-12 14:50:00,48.34,48.35,48.33,48.34,22600.0,36.576,36.5836,36.5685,36.576,22600.0
2015-02-12 14:55:00,48.35,48.37,48.35,48.37,4400.0,36.5836,36.5987,36.5836,36.5987,4400.0
2015-02-12 15:00:00,48.36,48.39,48.36,48.39,24500.0,36.5912,36.6139,36.5912,36.6139,24500.0
2015-02-12 15:05:00,48.38,48.4,48.38,48.4,10500.0,36.6063,36.6214,36.6063,36.6214,10500.0
2015-02-12 15:10:00,48.4,48.4,48.38,48.39,32600.0,36.6214,36.6214,36.6063,36.6139,32600.0
2015-02-12 15:15:00,48.4,48.41,48.39,48.41,4000.0,36.6214,36.629,36.6139,36.629,4000.0
2015-02-12 15:20:00,48.41,48.41,48.4,48.4,8800.0,36.629,36.629,36.6214,36.6214,8800.0
2015-02-12 15:25:00,48.41,48.42,48.41,48.41,10300.0,36.629,36.6366,36.629,36.629,10300.0
2015-02-12 15:30:00,48.41,48.41,48.38,48.4,9300.0,36.629,36.629,36.6063,36.6214,9300.0
2015-02-12 15:35:00,48.4,48.42,48.39,48.42,4300.0,36.6214,36.6366,36.6139,36.6366,4300.0
2015-02-12 15:40:00,48.41,48.44,48.41,48.43,13400.0,36.629,36.6517,36.629,36.6441,13400.0
2015-02-12 15:45:00,48.43,48.44,48.4,48.41,5400.0,36.6441,36.6517,36.6214,36.629,5400.0
2015-02-12 15:50:00,48.4,48.42,48.4,48.4,11100.0,36.6214,36.6366,36.6214,36.6214,11100.0
2015-02-12 15:55:00,48.4,48.41,48.39,48.41,8900.0,36.6214,36.629,36.6139,36.629,8900.0
2015-02-13 09:30:00,48.63,48.69,48.59,48.65,37400.0,36.7954,36.8408,36.7652,36.8106,37400.0
2015-02-13 09:35:00,48.65,48.7,48.64,48.7,14200.0,36.8106,36.8484,36.803,36.8484,14200.0
2015-02-13 09:40:00,48.71,48.72,48.69,48.71,3900.0,36.856,36.8635,36.8408,36.856,3900.0
2015-02-13 09:45:00,48.71,48.74,48.7,48.73,6100.0,36.856,36.8787,36.8484,36.8711,6100.0
2015-02-13 09:50:00,48.73,48.74,48.72,48.72,19500.0,36.8711,36.8787,36.8635,36.8635,19500.0
2015-02-13 09:55:00,48.73,48.75,48.73,48.73,9100.0,36.8711,36.8862,36.8711,36.8711,9100.0
2015-02-13 10:00:00,48.72,48.74,48.72,48.74,12400.0,36.8635,36.8787,36.8635,36.8787,12400.0
2015-02-13 10:05:00,48.73,48.75,48.71,48.71,48000.0,36.8711,36.8862,36.856,36.856,48000.0
2015-02-13 10:10:00,48.71,48.76,48.71,48.76,106200.0,36.856,36.8938,36.856,36.8938,106200.0
2015-02-13 10:15:00,48.76,48.82,48.75,48.82,95500.0,36.8938,36.9392,36.8862,36.9392,95500.0
2015-02-13 10:20:00,48.82,48.82,48.81,48.81,3300.0,36.9392,36.9392,36.9316,36.9316,3300.0
2015-02-13 10:25:00,48.81,48.84,48.8,48.81,22800.0,36.9316,36.9543,36.9241,36.9316,22800.0
2015-02-13 10:30:00,48.82,48.82,48.81,48.81,4800.0,36.9392,36.9392,36.9316,36.9316,4800.0
2015-02-13 10:35:00,48.81,48.81,48.8,48.81,2800.0,36.9316,36.9316,36.9241,36.9316,2800.0
2015-02-13 10:40:00,48.81,48.82,48.8,48.82,32700.0,36.9316,36.9392,36.9241,36.9392,32700.0
2015-02-13 10:45:00,48.82,48.83,48.8,48.8,14600.0,36.9392,36.9468,36.9241,36.9241,14600.0
2015-02-13 10:50:00,48.8,48.82,48.79,48.81,28300.0,36.9241,36.9392,36.9165,36.9316,28300.0
2015-02-13 10:55:00,48.82,48.84,48.81,48.83,3500.0,36.9392,36.9543,36.9316,36.9468,3500.0
2015-02-13 11:00:00,48.83,48.86,48.83,48.86,90100.0,36.9468,36.9695,36.9468,36.9695,90100.0
2015-02-13 11:05:00,48.86,48.86,48.85,48.86,9200.0,36.9695,36.9695,36.9619,36.9695,9200.0
2015-02-13 11:10:00,48.85,48.86,48.85,48.86,14200.0,36.9619,36.9695,36.9619,36.9695,14200.0
2015-02-13 11:15:00,48.86,48.86,48.84,48.84,12900.0,36.9695,36.9695,36.9543,36.9543,12900.0
2015-02-13 11:20:00,48.84,48.84,48.81,48.82,6600.0,36.9543,36.9543,36.9316,36.9392,6600.0
2015-02-13 11:25:00,48.82,48.84,48.81,48.84,10600.0,36.9392,36.9543,36.9316,36.9543,10600.0
2015-02-13 11:30:00,48.83,48.84,48.81,48.81,114200.0,36.9468,36.9543,36.9316,36.9316,114200.0
2015-02-13 11:35:00,48.82,48.84,48.81,48.84,167200.0,36.9392,36.9543,36.9316,36.9543,167200.0
2015-02-13 11:40:00,48.84,48.86,48.83,48.85,39100.0,36.9543,36.9695,36.9468,36.9619,39100.0
2015-02-13 11:45:00,48.86,48.86,48.85,48.86,1300.0,36.9695,36.9695,36.9619,36.9695,1300.0
2015-02-13 11:50:00,48.85,48.85,48.83,48.84,18400.0,36.9619,36.9619,36.9468,36.9543,18400.0
2015-02-13 11:55:00,48.84,48.84,48.81,48.83,8200.0,36.9543,36.9543,36.9316,36.9468,8200.0
2015-02-13 12:00:00,48.84,48.84,48.82,48.83,4800.0,36.9543,36.9543,36.9392,36.9468,4800.0
2015-02-13 12:05:00,48.84,48.84,48.8,48.81,10400.0,36.9543,36.9543,36.9241,36.9316,10400.0
2015-02-13 12:10:00,48.81,48.82,48.81,48.81,8000.0,36.9316,36.9392,36.9316,36.9316,8000.0
2015-02-13 12:15:00,48.81,48.81,48.79,48.8,15400.0,36.9316,36.9316,36.9165,36.9241,15400.0
2015-02-13 12:20:00,48.79,48.82,48.79,48.81,6700.0,36.9165,36.9392,36.9165,36.9316,6700.0
2015-02-13 12:25:00,48.81,48.82,48.8,48.81,4100.0,36.9316,36.9392,36.9241,36.9316,4100.0
2015-02-13 12:30:00,48.81,48.83,48.8,48.83,8500.0,36.9316,36.9468,36.9241,36.9468,8500.0
2015-02-13 12:35:00,48.83,48.83,48.82,48.83,500.0,36.9468,36.9468,36.9392,36.9468,500.0
2015-02-13 12:40:00,48.83,48.85,48.83,48.84,300.0,36.9468,36.9619,36.9468,36.9543,300.0
2015-02-13 12:45:00,48.85,48.85,48.82,48.82,9600.0,36.9619,36.9619,36.9392,36.9392,9600.0
2015-02-13 12:50:00,48.83,48.84,48.82,48.84,3500.0,36.9468,36.9543,36.9392,36.9543,3500.0
2015-02-13 12:55:00,48.85,48.86,48.84,48.86,5500.0,36.9619,36.9695,36.9543,36.9695,5500.0
2015-02-13 13:00:00,48.85,48.87,48.84,48.84,7800.0,36.9619,36.977,36.9543,36.9543,7800.0
2015-02-13 13:05:00,48.85,48.87,48.84,48.86,13000.0,36.9619,36.977,36.9543,36.9695,13000.0
2015-02-13 13:10:00,48.86,48.88,48.86,48.86,10100.0,36.9695,36.9846,36.9695,36.9695,10100.0
2015-02-13 13:15:00,48.87,48.87,48.86,48.86,1500.0,36.977,36.977,36.9695,36.9695,1500.0
2015-02-13 13:20:00,48.86,48.87,48.85,48.85,2100.0,36.9695,36.977,36.9619,36.9619,2100.0
2015-02-13 13:25:00,48.86,48.86,48.83,48.83,3200.0,36.9695,36.9695,36.9468,36.9468,3200.0
2015-02-13 13:30:00,48.84,48.84,48.78,48.82,13100.0,36.9543,36.9543,36.9089,36.9392,13100.0
2015-02-13 13:35:00,48.81,48.81,48.77,48.78,6000.0,36.9316,36.9316,36.9014,36.9089,6000.0
2015-02-13 13:40:00,48.78,48.81,48.77,48.79,8700.0,36.9089,36.9316,36.9014,36.9165,8700.0
2015-02-13 13:45:00,48.8,48.8,48.78,48.79,2400.0,36.9241,36.9241,36.9089,36.9165,2400.0
2015-02-13 13:50:00,48.8,48.81,48.79,48.81,11000.0,36.9241,36.9316,36.9165,36.9316,11000.0
2015-02-13 13:55:00,48.8,48.8,48.78,48.8,1900.0,36.9241,36.9241,36.9089,36.9241,1900.0
2015-02-13 14:00:00,48.81,48.83,48.8,48.8,6200.0,36.9316,36.9468,36.9241,36.9241,6200.0
2015-02-13 14:05:00,48.8,48.85,48.8,48.84,10400.0,36.9241,36.9619,36.9241,36.9543,10400.0
2015-02-13 14:10:00,48.85,48.85,48.82,48.82,4200.0,36.9619,36.9619,36.9392,36.9392,4200.0
2015-02-13 14:15:00,48.84,48.85,48.83,48.84,8800.0,36.9543,36.9619,36.9468,36.9543,8800.0
2015-02-13 14:20:00,48.84,48.87,48.84,48.86,8000.0,36.9543,36.977,36.9543,36.9695,8000.0
2015-02-13 14:25:00,48.85,48.88,48.85,48.88,6800.0,36.9619,36.9846,36.9619,36.9846,6800.0
2015-02-13 14:30:00,48.88,48.88,48.85,48.86,14300.0,36.9846,36.9846,36.9619,36.9695,14300.0
2015-02-13 14:35:00,48.85,48.86,48.84,48.84,3400.0,36.9619,36.9695,36.9543,36.9543,3400.0
2015-02-13 14:40:00,48.84,48.85,48.83,48.85,11700.0,36.9543,36.9619,36.9468,36.9619,11700.0
2015-02-13 14:45:00,48.85,48.86,48.85,48.85,11500.0,36.9619,36.9695,36.9619,36.9619,11500.0
2015-02-13 14:50:00,48.86,48.86,48.84,48.85,1700.0,36.9695,36.9695,36.9543,36.9619,1700.0
2015-02-13 14:55:00,48.85,48.86,48.84,48.86,1500.0,36.9619,36.9695,36.9543,36.9695,1500.0
2015-02-13 15:00:00,48.85,48.85,48.84,48.84,9100.0,36.9619,36.9619,36.9543,36.9543,9100.0
2015-02-13 15:05:00,48.85,48.88,48.85,48.88,11000.0,36.9619,36.9846,36.9619,36.9846,11000.0
2015-02-13 15:10:00,48.88,48.89,48.86,48.88,71900.0,36.9846,36.9922,36.9695,36.9846,71900.0
2015-02-13 15:15:00,48.88,48.88,48.86,48.87,9300.0,36.9846,36.9846,36.9695,36.977,9300.0
2015-02-13 15:20:00,48.88,48.88,48.85,48.86,5500.0,36.9846,36.9846,36.9619,36.9695,5500.0
2015-02-13 15:25:00,48.86,48.88,48.86,48.86,9100.0,36.9695,36.9846,36.9695,36.9695,9100.0
2015-02-13 15:30:00,48.86,48.87,48.83,48.84,20000.0,36.9695,36.977,36.9468,36.9543,20000.0
2015-02-13 15:35:00,48.84,48.86,48.84,48.84,5500.0,36.9543,36.9695,36.9543,36.9543,5500.0
2015-02-13 15:40:00,48.85,48.86,48.84,48.85,2200.0,36.9619,36.9695,36.9543,36.9619,2200.0
2015-02-13 15:45:00,48.86,48.86,48.84,48.85,6600.0,36.9695,36.9695,36.9543,36.9619,6600.0
2015-02-13 15:50:00,48.84,48.85,48.83,48.84,4100.0,36.9543,36.9619,36.9468,36.9543,4100.0
2015-02-13 15:55:00,48.84,48.87,48.82,48.86,27000.0,36.9543,36.977,36.9392,36.9695,27000.0
2015-02-17 09:30:00,48.73,48.76,48.67,48.72,22800.0,36.8711,36.8938,36.8257,36.8635,22800.0
2015-02-17 09:35:00,48.66,48.68,48.61,48.61,4000.0,36.8181,36.8333,36.7803,36.7803,4000.0
2015-02-17 09:40:00,48.58,48.62,48.58,48.59,63700.0,36.7576,36.7879,36.7576,36.7652,63700.0
2015-02-17 09:45:00,48.59,48.6,48.56,48.56,4800.0,36.7652,36.7727,36.7425,36.7425,4800.0
2015-02-17 09:50:00,48.55,48.56,48.55,48.55,15500.0,36.7349,36.7425,36.7349,36.7349,15500.0
2015-02-17 09:55:00,48.55,48.55,48.52,48.55,14300.0,36.7349,36.7349,36.7122,36.7349,14300.0
2015-02-17 10:00:00,48.54,48.54,48.53,48.54,21600.0,36.7274,36.7274,36.7198,36.7274,21600.0
2015-02-17 10:05:00,48.55,48.58,48.54,48.55,19300.0,36.7349,36.7576,36.7274,36.7349,19300.0
2015-02-17 10:10:00,48.55,48.55,48.54,48.55,1800.0,36.7349,36.7349,36.7274,36.7349,1800.0
2015-02-17 10:15:00,48.56,48.56,48.49,48.49,14000.0,36.7425,36.7425,36.6895,36.6895,14000.0
2015-02-17 10:20:00,48.49,48.49,48.45,48.45,3900.0,36.6895,36.6895,36.6593,36.6593,3900.0
2015-02-17 10:25:00,48.45,48.45,48.43,48.44,14900.0,36.6593,36.6593,36.6441,36.6517,14900.0
2015-02-17 10:30:00,48.43,48.45,48.42,48.45,4200.0,36.6441,36.6593,36.6366,36.6593,4200.0
2015-02-17 10:35:00,48.45,48.49,48.45,48.47,14200.0,36.6593,36.6895,36.6593,36.6744,14200.0
2015-02-17 10:40:00,48.46,48.47,48.42,48.45,31000.0,36.6668,36.6744,36.6366,36.6593,31000.0
2015-02-17 10:45:00,48.45,48.45,48.42,48.45,6400.0,36.6593,36.6593,36.6366,36.6593,6400.0
2015-02-17 10:50:00,48.45,48.45,48.43,48.43,7400.0,36.6593,36.6593,36.6441,36.6441,7400.0
2015-02-17 10:55:00,48.43,48.45,48.42,48.45,5300.0,36.6441,36.6593,36.6366,36.6593,5300.0
2015-02-17 11:00:00,48.45,48.46,48.44,48.45,3800.0,36.6593,36.6668,36.6517,36.6593,3800.0
2015-02-17 11:05:00,48.45,48.48,48.44,48.48,7500.0,36.6593,36.682,36.6517,36.682,7500.0
2015-02-17 11:10:00,48.48,48.48,48.46,48.47,4100.0,36.682,36.682,36.6668,36.6744,4100.0
2015-02-17 11:15:00,48.48,48.51,48.48,48.51,11400.0,36.682,36.7047,36.682,36.7047,11400.0
2015-02-17 11:20:00,48.5,48.55,48.5,48.55,10700.0,36.6971,36.7349,36.6971,36.7349,10700.0
2015-02-17 11:25:00,48.55,48.57,48.54,48.56,28100.0,36.7349,36.7501,36.7274,36.7425,28100.0
2015-02-17 11:30:00,48.57,48.58,48.56,48.57,3500.0,36.7501,36.7576,36.7425,36.7501,3500.0
2015-02-17 11:35:00,48.57,48.59,48.56,48.57,5500.0,36.7501,36.7652,36.7425,36.7501,5500.0
2015-02-17 11:40:00,48.57,48.58,48.56,48.58,22200.0,36.7501,36.7576,36.7425,36.7576,22200.0
2015-02-17 11:45:00,48.58,48.59,48.56,48.58,5400.0,36.7576,36.7652,36.7425,36.7576,5400.0
2015-02-17 11:50:00,48.58,48.59,48.58,48.59,2600.0,36.7576,36.7652,36.7576,36.7652,2600.0
2015-02-17 11:55:00,48.59,48.6,48.58,48.59,8000.0,36.7652,36.7727,36.7576,36.7652,8000.0
2015-02-17 12:00:00,48.6,48.61,48.6,48.61,10500.0,36.7727,36.7803,36.7727,36.7803,10500.0
2015-02-17 12:05:00,48.61,48.61,48.6,48.61,8900.0,36.7803,36.7803,36.7727,36.7803,8900.0
2015-02-17 12:10:00,48.61,48.61,48.6,48.61,7900.0,36.7803,36.7803,36.7727,36.7803,7900.0
2015-02-17 12:15:00,48.61,48.63,48.6,48.63,7500.0,36.7803,36.7954,36.7727,36.7954,7500.0
2015-02-17 12:20:00,48.63,48.64,48.63,48.64,4300.0,36.7954,36.803,36.7954,36.803,4300.0
2015-02-17 12:25:00,48.64,48.66,48.63,48.66,1800.0,36.803,36.8181,36.7954,36.8181,1800.0
2015-02-17 12:30:00,48.65,48.71,48.65,48.7,7700.0,36.8106,36.856,36.8106,36.8484,7700.0
2015-02-17 12:35:00,48.7,48.7,48.68,48.7,2900.0,36.8484,36.8484,36.8333,36.8484,2900.0
2015-02-17 12:40:00,48.7,48.7,48.68,48.7,37700.0,36.8484,36.8484,36.8333,36.8484,37700.0
2015-02-17 12:45:00,48.7,48.73,48.69,48.72,62900.0,36.8484,36.8711,36.8408,36.8635,62900.0
2015-02-17 12:50:00,48.72,48.72,48.7,48.71,9900.0,36.8635,36.8635,36.8484,36.856,9900.0
2015-02-17 12:55:00,48.71,48.72,48.7,48.72,2500.0,36.856,36.8635,36.8484,36.8635,2500.0
2015-02-17 13:00:00,48.72,48.73,48.71,48.73,3100.0,36.8635,36.8711,36.856,36.8711,3100.0
2015-02-17 13:05:00,48.75,48.75,48.73,48.75,14000.0,36.8862,36.8862,36.8711,36.8862,14000.0
2015-02-17 13:10:00,48.75,48.76,48.74,48.75,3100.0,36.8862,36.8938,36.8787,36.8862,3100.0
2015-02-17 13:15:00,48.75,48.76,48.74,48.76,9200.0,36.8862,36.8938,36.8787,36.8938,9200.0
2015-02-17 13:20:00,48.76,48.76,48.73,48.74,10000.0,36.8938,36.8938,36.8711,36.8787,10000.0
2015-02-17 13:25:00,48.74,48.75,48.73,48.73,32700.0,36.8787,36.8862,36.8711,36.8711,32700.0
2015-02-17 13:30:00,48.74,48.75,48.73,48.73,3300.0,36.8787,36.8862,36.8711,36.8711,3300.0
2015-02-17 13:35:00,48.73,48.73,48.71,48.72,3100.0,36.8711,36.8711,36.856,36.8635,3100.0
2015-02-17 13:40:00,48.72,48.72,48.71,48.72,5800.0,36.8635,36.8635,36.856,36.8635,5800.0
2015-02-17 13:45:00,48.72,48.73,48.71,48.73,4700.0,36.8635,36.8711,36.856,36.8711,4700.0
2015-02-17 13:50:00,48.73,48.74,48.71,48.74,8600.0,36.8711,36.8787,36.856,36.8787,8600.0
2015-02-17 13:55:00,48.73,48.76,48.73,48.76,8900.0,36.8711,36.8938,36.8711,36.8938,8900.0
2015-02-17 14:00:00,48.76,48.77,48.74,48.75,16700.0,36.8938,36.9014,36.8787,36.8862,16700.0
2015-02-17 14:05:00,48.74,48.75,48.72,48.72,8000.0,36.8787,36.8862,36.8635,36.8635,8000.0
2015-02-17 14:10:00,48.72,48.74,48.72,48.73,8700.0,36.8635,36.8787,36.8635,36.8711,8700.0
2015-02-17 14:15:00,48.74,48.74,48.73,48.74,7700.0,36.8787,36.8787,36.8711,36.8787,7700.0
2015-02-17 14:20:00,48.74,48.75,48.74,48.75,5200.0,36.8787,36.8862,36.8787,36.8862,5200.0
2015-02-17 14:25:00,48.74,48.75,48.71,48.72,4300.0,36.8787,36.8862,36.856,36.8635,4300.0
2015-02-17 14:30:00,48.72,48.73,48.71,48.73,6300.0,36.8635,36.8711,36.856,36.8711,6300.0
2015-02-17 14:35:00,48.73,48.73,48.72,48.72,19300.0,36.8711,36.8711,36.8635,36.8635,19300.0
2015-02-17 14:40:00,48.73,48.75,48.72,48.74,17800.0,36.8711,36.8862,36.8635,36.8787,17800.0
2015-02-17 14:45:00,48.73,48.75,48.73,48.73,13400.0,36.8711,36.8862,36.8711,36.8711,13400.0
2015-02-17 14:50:00,48.74,48.75,48.72,48.73,55900.0,36.8787,36.8862,36.8635,36.8711,55900.0
2015-02-17 14:55:00,48.73,48.74,48.72,48.72,31900.0,36.8711,36.8787,36.8635,36.8635,31900.0
2015-02-17 15:00:00,48.72,48.73,48.7,48.73,4400.0,36.8635,36.8711,36.8484,36.8711,4400.0
2015-02-17 15:05:00,48.73,48.74,48.72,48.74,12000.0,36.8711,36.8787,36.8635,36.8787,12000.0
2015-02-17 15:10:00,48.73,48.74,48.73,48.74,14200.0,36.8711,36.8787,36.8711,36.8787,14200.0
2015-02-17 15:15:00,48.73,48.74,48.73,48.73,5500.0,36.8711,36.8787,36.8711,36.8711,5500.0
2015-02-17 15:20:00,48.73,48.75,48.72,48.74,6100.0,36.8711,36.8862,36.8635,36.8787,6100.0
2015-02-17 15:25:00,48.74,48.74,48.73,48.74,4000.0,36.8787,36.8787,36.8711,36.8787,4000.0
2015-02-17 15:30:00,48.74,48.74,48.71,48.72,19000.0,36.8787,36.8787,36.856,36.8635,19000.0
2015-02-17 15:35:00,48.73,48.75,48.72,48.74,14800.0,36.8711,36.8862,36.8635,36.8787,14800.0
2015-02-17 15:40:00,48.74,48.75,48.72,48.73,17300.0,36.8787,36.8862,36.8635,36.8711,17300.0
2015-02-17 15:45:00,48.72,48.73,48.71,48.71,13500.0,36.8635,36.8711,36.856,36.856,13500.0
2015-02-17 15:50:00,48.72,48.72,48.7,48.71,6600.0,36.8635,36.8635,36.8484,36.856,6600.0
2015-02-17 15:55:00,48.7,48.76,48.7,48.76,16400.0,36.8484,36.8938,36.8484,36.8938,16400.0
2015-02-18 09:30:00,48.57,48.57,48.52,48.54,14800.0,36.7501,36.7501,36.7122,36.7274,14800.0
2015-02-18 09:35:00,48.54,48.59,48.54,48.58,3000.0,36.7274,36.7652,36.7274,36.7576,3000.0
2015-02-18 09:40:00,48.59,48.61,48.56,48.56,8400.0,36.7652,36.7803,36.7425,36.7425,8400.0
2015-02-18 09:45:00,48.58,48.59,48.57,48.58,2400.0,36.7576,36.7652,36.7501,36.7576,2400.0
2015-02-18 09:50:00,48.58,48.58,48.55,48.55,7000.0,36.7576,36.7576,36.7349,36.7349,7000.0
2015-02-18 09:55:00,48.53,48.54,48.5,48.53,38800.0,36.7198,36.7274,36.6971,36.7198,38800.0
2015-02-18 10:00:00,48.53,48.55,48.52,48.54,15200.0,36.7198,36.7349,36.7122,36.7274,15200.0
2015-02-18 10:05:00,48.53,48.53,48.52,48.53,21800.0,36.7198,36.7198,36.7122,36.7198,21800.0
2015-02-18 10:10:00,48.53,48.53,48.49,48.49,6600.0,36.7198,36.7198,36.6895,36.6895,6600.0
2015-02-18 10:15:00,48.49,48.53,48.49,48.5,8200.0,36.6895,36.7198,36.6895,36.6971,8200.0
2015-02-18 10:20:00,48.5,48.52,48.47,48.5,12800.0,36.6971,36.7122,36.6744,36.6971,12800.0
2015-02-18 10:25:00,48.5,48.51,48.48,48.51,7100.0,36.6971,36.7047,36.682,36.7047,7100.0
2015-02-18 10:30:00,48.5,48.53,48.49,48.52,13700.0,36.6971,36.7198,36.6895,36.7122,13700.0
2015-02-18 10:35:00,48.51,48.52,48.51,48.51,2200.0,36.7047,36.7122,36.7047,36.7047,2200.0
2015-02-18 10:40:00,48.51,48.55,48.51,48.55,21600.0,36.7047,36.7349,36.7047,36.7349,21600.0
2015-02-18 10:45:00,48.55,48.58,48.55,48.58,5500.0,36.7349,36.7576,36.7349,36.7576,5500.0
2015-02-18 10:50:00,48.59,48.61,48.59,48.6,7500.0,36.7652,36.7803,36.7652,36.7727,7500.0
2015-02-18 10:55:00,48.61,48.62,48.6,48.62,1200.0,36.7803,36.7879,36.7727,36.7879,1200.0
2015-02-18 11:00:00,48.64,48.64,48.61,48.62,11500.0,36.803,36.803,36.7803,36.7879,11500.0
2015-02-18 11:05:00,48.62,48.63,48.61,48.61,2900.0,36.7879,36.7954,36.7803,36.7803,2900.0
2015-02-18 11:10:00,48.61,48.61,48.6,48.61,600.0,36.7803,36.7803,36.7727,36.7803,600.0
2015-02-18 11:15:00,48.61,48.62,48.6,48.61,7800.0,36.7803,36.7879,36.7727,36.7803,7800.0
2015-02-18 11:20:00,48.6,48.61,48.6,48.6,3600.0,36.7727,36.7803,36.7727,36.7727,3600.0
2015-02-18 11:25:00,48.62,48.62,48.61,48.62,1000.0,36.7879,36.7879,36.7803,36.7879,1000.0
2015-02-18 11:30:00,48.64,48.65,48.63,48.63,18000.0,36.803,36.8106,36.7954,36.7954,18000.0
2015-02-18 11:35:00,48.63,48.64,48.62,48.63,2500.0,36.7954,36.803,36.7879,36.7954,2500.0
2015-02-18 11:40:00,48.63,48.63,48.59,48.6,9500.0,36.7954,36.7954,36.7652,36.7727,9500.0
2015-02-18 11:45:00,48.61,48.62,48.59,48.61,8400.0,36.7803,36.7879,36.7652,36.7803,8400.0
2015-02-18 11:50:00,48.6,48.61,48.57,48.57,2000.0,36.7727,36.7803,36.7501,36.7501,2000.0
2015-02-18 11:55:00,48.58,48.58,48.57,48.58,3100.0,36.7576,36.7576,36.7501,36.7576,3100.0
2015-02-18 12:00:00,48.58,48.59,48.57,48.58,15500.0,36.7576,36.7652,36.7501,36.7576,15500.0
2015-02-18 12:05:00,48.57,48.58,48.55,48.55,2100.0,36.7501,36.7576,36.7349,36.7349,2100.0
2015-02-18 12:10:00,48.55,48.55,48.53,48.54,1600.0,36.7349,36.7349,36.7198,36.7274,1600.0
2015-02-18 12:15:00,48.54,48.54,48.53,48.53,3100.0,36.7274,36.7274,36.7198,36.7198,3100.0
2015-02-18 12:20:00,48.54,48.55,48.53,48.54,10400.0,36.7274,36.7349,36.7198,36.7274,10400.0
2015-02-18 12:25:00,48.55,48.55,48.54,48.55,7100.0,36.7349,36.7349,36.7274,36.7349,7100.0
2015-02-18 12:30:00,48.55,48.56,48.54,48.56,7200.0,36.7349,36.7425,36.7274,36.7425,7200.0
2015-02-18 12:35:00,48.56,48.57,48.53,48.53,6000.0,36.7425,36.7501,36.7198,36.7198,6000.0
2015-02-18 12:40:00,48.53,48.55,48.51,48.51,4300.0,36.7198,36.7349,36.7047,36.7047,4300.0
2015-02-18 12:45:00,48.52,48.54,48.51,48.53,3300.0,36.7122,36.7274,36.7047,36.7198,3300.0
2015-02-18 12:50:00,48.53,48.53,48.52,48.52,1000.0,36.7198,36.7198,36.7122,36.7122,1000.0
2015-02-18 12:55:00,48.51,48.52,48.51,48.52,9200.0,36.7047,36.7122,36.7047,36.7122,9200.0
2015-02-18 13:00:00,48.51,48.52,48.51,48.51,1900.0,36.7047,36.7122,36.7047,36.7047,1900.0
2015-02-18 13:05:00,48.51,48.51,48.49,48.49,3100.0,36.7047,36.7047,36.6895,36.6895,3100.0
2015-02-18 13:10:00,48.49,48.49,48.48,48.48,6000.0,36.6895,36.6895,36.682,36.682,6000.0
2015-02-18 13:15:00,48.48,48.5,48.48,48.5,11000.0,36.682,36.6971,36.682,36.6971,11000.0
2015-02-18 13:20:00,48.5,48.5,48.48,48.49,4600.0,36.6971,36.6971,36.682,36.6895,4600.0
2015-02-18 13:25:00,48.49,48.49,48.47,48.47,2300.0,36.6895,36.6895,36.6744,36.6744,2300.0
2015-02-18 13:30:00,48.48,48.51,48.47,48.5,5800.0,36.682,36.7047,36.6744,36.6971,5800.0
2015-02-18 13:35:00,48.49,48.49,48.48,48.49,2300.0,36.6895,36.6895,36.682,36.6895,2300.0
2015-02-18 13:40:00,48.48,48.5,48.48,48.48,10500.0,36.682,36.6971,36.682,36.682,10500.0
2015-02-18 13:45:00,48.48,48.49,48.46,48.49,9400.0,36.682,36.6895,36.6668,36.6895,9400.0
2015-02-18 13:50:00,48.48,48.5,48.47,48.48,7500.0,36.682,36.6971,36.6744,36.682,7500.0
2015-02-18 13:55:00,48.49,48.49,48.46,48.47,6200.0,36.6895,36.6895,36.6668,36.6744,6200.0
2015-02-18 14:00:00,48.47,48.68,48.47,48.67,30000.0,36.6744,36.8333,36.6744,36.8257,30000.0
2015-02-18 14:05:00,48.66,48.81,48.66,48.75,51500.0,36.8181,36.9316,36.8181,36.8862,51500.0
2015-02-18 14:10:00,48.75,48.8,48.72,48.77,10400.0,36.8862,36.9241,36.8635,36.9014,10400.0
2015-02-18 14:15:00,48.77,48.77,48.71,48.71,8700.0,36.9014,36.9014,36.856,36.856,8700.0
2015-02-18 14:20:00,48.71,48.75,48.71,48.74,4200.0,36.856,36.8862,36.856,36.8787,4200.0
2015-02-18 14:25:00,48.74,48.74,48.66,48.68,27000.0,36.8787,36.8787,36.8181,36.8333,27000.0
2015-02-18 14:30:00,48.7,48.72,48.7,48.72,4100.0,36.8484,36.8635,36.8484,36.8635,4100.0
2015-02-18 14:35:00,48.72,48.72,48.7,48.7,5400.0,36.8635,36.8635,36.8484,36.8484,5400.0
2015-02-18 14:40:00,48.7,48.72,48.68,48.72,9300.0,36.8484,36.8635,36.8333,36.8635,9300.0
2015-02-18 14:45:00,48.72,48.72,48.69,48.69,38700.0,36.8635,36.8635,36.8408,36.8408,38700.0
2015-02-18 14:50:00,48.69,48.71,48.68,48.71,7900.0,36.8408,36.856,36.8333,36.856,7900.0
2015-02-18 14:55:00,48.7,48.7,48.67,48.69,6900.0,36.8484,36.8484,36.8257,36.8408,6900.0
2015-02-18 15:00:00,48.69,48.71,48.69,48.7,15200.0,36.8408,36.856,36.8408,36.8484,15200.0
2015-02-18 15:05:00,48.7,48.74,48.7,48.72,8600.0,36.8484,36.8787,36.8484,36.8635,8600.0
2015-02-18 15:10:00,48.72,48.73,48.7,48.72,18600.0,36.8635,36.8711,36.8484,36.8635,18600.0
2015-02-18 15:15:00,48.72,48.77,48.72,48.77,58200.0,36.8635,36.9014,36.8635,36.9014,58200.0
2015-02-18 15:20:00,48.76,48.77,48.74,48.74,5100.0,36.8938,36.9014,36.8787,36.8787,5100.0
2015-02-18 15:25:00,48.75,48.75,48.74,48.75,1500.0,36.8862,36.8862,36.8787,36.8862,1500.0
2015-02-18 15:30:00,48.74,48.74,48.71,48.73,13600.0,36.8787,36.8787,36.856,36.8711,13600.0
2015-02-18 15:35:00,48.73,48.73,48.7,48.72,13500.0,36.8711,36.8711,36.8484,36.8635,13500.0
2015-02-18 15:40:00,48.71,48.73,48.7,48.71,18200.0,36.856,36.8711,36.8484,36.856,18200.0
2015-02-18 15:45:00,48.72,48.73,48.69,48.7,11800.0,36.8635,36.8711,36.8408,36.8484,11800.0
2015-02-18 15:50:00,48.7,48.74,48.7,48.73,10700.0,36.8484,36.8787,36.8484,36.8711,10700.0
2015-02-18 15:55:00,48.74,48.78,48.73,48.78,20200.0,36.8787,36.9089,36.8711,36.9089,20200.0
2015-02-19 09:30:00,48.48,48.49,48.41,48.41,12900.0,36.682,36.6895,36.629,36.629,12900.0
2015-02-19 09:35:00,48.41,48.41,48.39,48.39,9600.0,36.629,36.629,36.6139,36.6139,9600.0
2015-02-19 09:40:00,48.42,48.46,48.39,48.46,7800.0,36.6366,36.6668,36.6139,36.6668,7800.0
2015-02-19 09:45:00,48.46,48.48,48.45,48.46,7600.0,36.6668,36.682,36.6593,36.6668,7600.0
2015-02-19 09:50:00,48.47,48.48,48.47,48.48,2300.0,36.6744,36.682,36.6744,36.682,2300.0
2015-02-19 09:55:00,48.5,48.52,48.5,48.5,2500.0,36.6971,36.7122,36.6971,36.6971,2500.0
2015-02-19 10:00:00,48.51,48.51,48.46,48.48,2400.0,36.7047,36.7047,36.6668,36.682,2400.0
2015-02-19 10:05:00,48.49,48.53,48.48,48.53,2000.0,36.6895,36.7198,36.682,36.7198,2000.0
2015-02-19 10:10:00,48.54,48.56,48.53,48.55,3200.0,36.7274,36.7425,36.7198,36.7349,3200.0
2015-02-19 10:15:00,48.56,48.58,48.55,48.58,2800.0,36.7425,36.7576,36.7349,36.7576,2800.0
2015-02-19 10:20:00,48.57,48.6,48.57,48.59,6600.0,36.7501,36.7727,36.7501,36.7652,6600.0
2015-02-19 10:25:00,48.59,48.61,48.59,48.6,5000.0,36.7652,36.7803,36.7652,36.7727,5000.0
2015-02-19 10:30:00,48.6,48.62,48.59,48.61,8000.0,36.7727,36.7879,36.7652,36.7803,8000.0
2015-02-19 10:35:00,48.61,48.63,48.61,48.63,7700.0,36.7803,36.7954,36.7803,36.7954,7700.0
2015-02-19 10:40:00,48.63,48.68,48.62,48.68,17800.0,36.7954,36.8333,36.7879,36.8333,17800.0
2015-02-19 10:45:00,48.68,48.68,48.66,48.66,1800.0,36.8333,36.8333,36.8181,36.8181,1800.0
2015-02-19 10:50:00,48.66,48.68,48.66,48.68,4300.0,36.8181,36.8333,36.8181,36.8333,4300.0
2015-02-19 10:55:00,48.68,48.69,48.67,48.68,4700.0,36.8333,36.8408,36.8257,36.8333,4700.0
2015-02-19 11:00:00,48.69,48.73,48.68,48.69,12900.0,36.8408,36.8711,36.8333,36.8408,12900.0
2015-02-19 11:05:00,48.69,48.69,48.67,48.67,2000.0,36.8408,36.8408,36.8257,36.8257,2000.0
2015-02-19 11:10:00,48.67,48.7,48.67,48.7,1900.0,36.8257,36.8484,36.8257,36.8484,1900.0
2015-02-19 11:15:00,48.7,48.73,48.69,48.73,9700.0,36.8484,36.8711,36.8408,36.8711,9700.0
2015-02-19 11:20:00,48.73,48.75,48.73,48.75,1400.0,36.8711,36.8862,36.8711,36.8862,1400.0
2015-02-19 11:25:00,48.76,48.77,48.74,48.75,4300.0,36.8938,36.9014,36.8787,36.8862,4300.0
2015-02-19 11:30:00,48.75,48.78,48.74,48.78,5300.0,36.8862,36.9089,36.8787,36.9089,5300.0
2015-02-19 11:35:00,48.78,48.8,48.77,48.78,5700.0,36.9089,36.9241,36.9014,36.9089,5700.0
2015-02-19 11:40:00,48.78,48.8,48.78,48.79,12200.0,36.9089,36.9241,36.9089,36.9165,12200.0
2015-02-19 11:45:00,48.8,48.81,48.8,48.8,36200.0,36.9241,36.9316,36.9241,36.9241,36200.0
2015-02-19 11:50:00,48.79,48.79,48.75,48.75,8600.0,36.9165,36.9165,36.8862,36.8862,8600.0
2015-02-19 11:55:00,48.75,48.77,48.75,48.76,6400.0,36.8862,36.9014,36.8862,36.8938,6400.0
2015-02-19 12:00:00,48.77,48.78,48.76,48.76,2800.0,36.9014,36.9089,36.8938,36.8938,2800.0
2015-02-19 12:05:00,48.75,48.75,48.74,48.74,1000.0,36.8862,36.8862,36.8787,36.8787,1000.0
2015-02-19 12:10:00,48.75,48.75,48.73,48.73,3000.0,36.8862,36.8862,36.8711,36.8711,3000.0
2015-02-19 12:15:00,48.73,48.73,48.71,48.71,1300.0,36.8711,36.8711,36.856,36.856,1300.0
2015-02-19 12:20:00,48.72,48.72,48.71,48.72,3800.0,36.8635,36.8635,36.856,36.8635,3800.0
2015-02-19 12:25:00,48.71,48.71,48.64,48.65,6300.0,36.856,36.856,36.803,36.8106,6300.0
2015-02-19 12:30:00,48.64,48.65,48.62,48.62,6100.0,36.803,36.8106,36.7879,36.7879,6100.0
2015-02-19 12:35:00,48.61,48.61,48.56,48.56,5200.0,36.7803,36.7803,36.7425,36.7425,5200.0
2015-02-19 12:40:00,48.57,48.6,48.57,48.6,900.0,36.7501,36.7727,36.7501,36.7727,900.0
2015-02-19 12:45:00,48.6,48.62,48.6,48.62,4500.0,36.7727,36.7879,36.7727,36.7879,4500.0
2015-02-19 12:50:00,48.61,48.62,48.6,48.62,4600.0,36.7803,36.7879,36.7727,36.7879,4600.0
2015-02-19 12:55:00,48.62,48.63,48.61,48.62,2500.0,36.7879,36.7954,36.7803,36.7879,2500.0
2015-02-19 13:00:00,48.62,48.62,48.6,48.61,9100.0,36.7879,36.7879,36.7727,36.7803,9100.0
2015-02-19 13:05:00,48.6,48.62,48.59,48.61,7900.0,36.7727,36.7879,36.7652,36.7803,7900.0
2015-02-19 13:10:00,48.6,48.61,48.6,48.61,13800.0,36.7727,36.7803,36.7727,36.7803,13800.0
2015-02-19 13:15:00,48.61,48.61,48.56,48.6,30400.0,36.7803,36.7803,36.7425,36.7727,30400.0
2015-02-19 13:20:00,48.6,48.62,48.6,48.6,8100.0,36.7727,36.7879,36.7727,36.7727,8100.0
2015-02-19 13:25:00,48.6,48.61,48.6,48.61,2500.0,36.7727,36.7803,36.7727,36.7803,2500.0
2015-02-19 13:30:00,48.61,48.61,48.6,48.61,11000.0,36.7803,36.7803,36.7727,36.7803,11000.0
2015-02-19 13:35:00,48.61,48.63,48.61,48.62,5200.0,36.7803,36.7954,36.7803,36.7879,5200.0
2015-02-19 13:40:00,48.63,48.63,48.61,48.62,12600.0,36.7954,36.7954,36.7803,36.7879,12600.0
2015-02-19 13:45:00,48.61,48.62,48.6,48.62,7400.0,36.7803,36.7879,36.7727,36.7879,7400.0
2015-02-19 13:50:00,48.62,48.64,48.61,48.63,4000.0,36.7879,36.803,36.7803,36.7954,4000.0
2015-02-19 13:55:00,48.63,48.64,48.63,48.64,7200.0,36.7954,36.803,36.7954,36.803,7200.0
2015-02-19 14:00:00,48.66,48.67,48.63,48.64,4100.0,36.8181,36.8257,36.7954,36.803,4100.0
2015-02-19 14:05:00,48.64,48.64,48.62,48.62,4800.0,36.803,36.803,36.7879,36.7879,4800.0
2015-02-19 14:10:00,48.62,48.63,48.6,48.61,10500.0,36.7879,36.7954,36.7727,36.7803,10500.0
2015-02-19 14:15:00,48.61,48.62,48.6,48.61,8500.0,36.7803,36.7879,36.7727,36.7803,8500.0
2015-02-19 14:20:00,48.6,48.6,48.58,48.59,4500.0,36.7727,36.7727,36.7576,36.7652,4500.0
2015-02-19 14:25:00,48.58,48.61,48.57,48.59,10100.0,36.7576,36.7803,36.7501,36.7652,10100.0
2015-02-19 14:30:00,48.59,48.59,48.58,48.59,10000.0,36.7652,36.7652,36.7576,36.7652,10000.0
2015-02-19 14:35:00,48.6,48.6,48.57,48.57,11300.0,36.7727,36.7727,36.7501,36.7501,11300.0
2015-02-19 14:40:00,48.58,48.6,48.57,48.6,4300.0,36.7576,36.7727,36.7501,36.7727,4300.0
2015-02-19 14:45:00,48.6,48.6,48.59,48.6,1600.0,36.7727,36.7727,36.7652,36.7727,1600.0
2015-02-19 14:50:00,48.6,48.6,48.59,48.6,2200.0,36.7727,36.7727,36.7652,36.7727,2200.0
2015-02-19 14:55:00,48.6,48.6,48.59,48.6,8600.0,36.7727,36.7727,36.7652,36.7727,8600.0
2015-02-19 15:00:00,48.6,48.6,48.59,48.6,19300.0,36.7727,36.7727,36.7652,36.7727,19300.0
2015-02-19 15:05:00,48.6,48.62,48.59,48.61,2900.0,36.7727,36.7879,36.7652,36.7803,2900.0
2015-02-19 15:10:00,48.61,48.62,48.61,48.61,12400.0,36.7803,36.7879,36.7803,36.7803,12400.0
2015-02-19 15:15:00,48.61,48.61,48.6,48.6,10400.0,36.7803,36.7803,36.7727,36.7727,10400.0
2015-02-19 15:20:00,48.6,48.62,48.6,48.62,5400.0,36.7727,36.7879,36.7727,36.7879,5400.0
2015-02-19 15:25:00,48.62,48.62,48.6,48.6,12400.0,36.7879,36.7879,36.7727,36.7727,12400.0
2015-02-19 15:30:00,48.61,48.61,48.59,48.61,6200.0,36.7803,36.7803,36.7652,36.7803,6200.0
2015-02-19 15:35:00,48.61,48.63,48.61,48.62,26000.0,36.7803,36.7954,36.7803,36.7879,26000.0
2015-02-19 15:40:00,48.62,48.62,48.58,48.59,20700.0,36.7879,36.7879,36.7576,36.7652,20700.0
2015-02-19 15:45:00,48.59,48.59,48.58,48.59,10700.0,36.7652,36.7652,36.7576,36.7652,10700.0
2015-02-19 15:50:00,48.59,48.61,48.59,48.6,13700.0,36.7652,36.7803,36.7652,36.7727,13700.0
2015-02-19 15:55:00,48.59,48.6,48.58,48.59,27100.0,36.7652,36.7727,36.7576,36.7652,27100.0
2015-02-20 09:30:00,48.48,48.5,48.45,48.47,37100.0,36.682,36.6971,36.6593,36.6744,37100.0
2015-02-20 09:35:00,48.49,48.49,48.43,48.43,30300.0,36.6895,36.6895,36.6441,36.6441,30300.0
2015-02-20 09:40:00,48.4,48.41,48.36,48.4,37400.0,36.6214,36.629,36.5912,36.6214,37400.0
2015-02-20 09:45:00,48.42,48.45,48.41,48.45,15000.0,36.6366,36.6593,36.629,36.6593,15000.0
2015-02-20 09:50:00,48.43,48.43,48.4,48.42,5700.0,36.6441,36.6441,36.6214,36.6366,5700.0
2015-02-20 09:55:00,48.45,48.45,48.42,48.44,6200.0,36.6593,36.6593,36.6366,36.6517,6200.0
2015-02-20 10:00:00,48.43,48.43,48.39,48.4,13400.0,36.6441,36.6441,36.6139,36.6214,13400.0
2015-02-20 10:05:00,48.41,48.44,48.41,48.44,4900.0,36.629,36.6517,36.629,36.6517,4900.0
2015-02-20 10:10:00,48.44,48.48,48.43,48.46,9400.0,36.6517,36.682,36.6441,36.6668,9400.0
2015-02-20 10:15:00,48.46,48.47,48.44,48.46,5800.0,36.6668,36.6744,36.6517,36.6668,5800.0
2015-02-20 10:20:00,48.45,48.53,48.45,48.52,12500.0,36.6593,36.7198,36.6593,36.7122,12500.0
2015-02-20 10:25:00,48.52,48.53,48.49,48.49,7000.0,36.7122,36.7198,36.6895,36.6895,7000.0
2015-02-20 10:30:00,48.46,48.49,48.44,48.48,11400.0,36.6668,36.6895,36.6517,36.682,11400.0
2015-02-20 10:35:00,48.48,48.54,48.48,48.54,8000.0,36.682,36.7274,36.682,36.7274,8000.0
2015-02-20 10:40:00,48.54,48.57,48.53,48.57,9700.0,36.7274,36.7501,36.7198,36.7501,9700.0
2015-02-20 10:45:00,48.57,48.62,48.57,48.57,18100.0,36.7501,36.7879,36.7501,36.7501,18100.0
2015-02-20 10:50:00,48.58,48.59,48.56,48.58,5900.0,36.7576,36.7652,36.7425,36.7576,5900.0
2015-02-20 10:55:00,48.58,48.6,48.58,48.59,9500.0,36.7576,36.7727,36.7576,36.7652,9500.0
2015-02-20 11:00:00,48.6,48.62,48.6,48.61,10200.0,36.7727,36.7879,36.7727,36.7803,10200.0
2015-02-20 11:05:00,48.61,48.61,48.59,48.59,5600.0,36.7803,36.7803,36.7652,36.7652,5600.0
2015-02-20 11:10:00,48.59,48.61,48.59,48.6,4400.0,36.7652,36.7803,36.7652,36.7727,4400.0
2015-02-20 11:15:00,48.61,48.63,48.61,48.62,4300.0,36.7803,36.7954,36.7803,36.7879,4300.0
2015-02-20 11:20:00,48.63,48.65,48.63,48.65,18800.0,36.7954,36.8106,36.7954,36.8106,18800.0
2015-02-20 11:25:00,48.65,48.67,48.64,48.65,4500.0,36.8106,36.8257,36.803,36.8106,4500.0
2015-02-20 11:30:00,48.66,48.67,48.63,48.65,5100.0,36.8181,36.8257,36.7954,36.8106,5100.0
2015-02-20 11:35:00,48.65,48.65,48.63,48.63,5000.0,36.8106,36.8106,36.7954,36.7954,5000.0
2015-02-20 11:40:00,48.64,48.65,48.63,48.63,8100.0,36.803,36.8106,36.7954,36.7954,8100.0
2015-02-20 11:45:00,48.63,48.63,48.59,48.62,6800.0,36.7954,36.7954,36.7652,36.7879,6800.0
2015-02-20 11:50:00,48.62,48.64,48.62,48.62,4900.0,36.7879,36.803,36.7879,36.7879,4900.0
2015-02-20 11:55:00,48.63,48.65,48.62,48.64,5500.0,36.7954,36.8106,36.7879,36.803,5500.0
2015-02-20 12:00:00,48.65,48.65,48.63,48.65,15700.0,36.8106,36.8106,36.7954,36.8106,15700.0
2015-02-20 12:05:00,48.65,48.65,48.63,48.64,6900.0,36.8106,36.8106,36.7954,36.803,6900.0
2015-02-20 12:10:00,48.65,48.66,48.63,48.66,14800.0,36.8106,36.8181,36.7954,36.8181,14800.0
2015-02-20 12:15:00,48.66,48.67,48.65,48.67,7900.0,36.8181,36.8257,36.8106,36.8257,7900.0
2015-02-20 12:20:00,48.67,48.67,48.66,48.66,5900.0,36.8257,36.8257,36.8181,36.8181,5900.0
2015-02-20 12:25:00,48.66,48.67,48.62,48.63,3300.0,36.8181,36.8257,36.7879,36.7954,3300.0
2015-02-20 12:30:00,48.63,48.64,48.62,48.63,14400.0,36.7954,36.803,36.7879,36.7954,14400.0
2015-02-20 12:35:00,48.63,48.72,48.63,48.69,19000.0,36.7954,36.8635,36.7954,36.8408,19000.0
2015-02-20 12:40:00,48.69,48.75,48.67,48.68,27300.0,36.8408,36.8862,36.8257,36.8333,27300.0
2015-02-20 12:45:00,48.69,48.74,48.69,48.7,5900.0,36.8408,36.8787,36.8408,36.8484,5900.0
2015-02-20 12:50:00,48.71,48.71,48.69,48.7,3500.0,36.856,36.856,36.8408,36.8484,3500.0
2015-02-20 12:55:00,48.71,48.71,48.68,48.68,6100.0,36.856,36.856,36.8333,36.8333,6100.0
2015-02-20 13:00:00,48.69,48.72,48.68,48.68,6300.0,36.8408,36.8635,36.8333,36.8333,6300.0
2015-02-20 13:05:00,48.69,48.7,48.68,48.69,3800.0,36.8408,36.8484,36.8333,36.8408,3800.0
2015-02-20 13:10:00,48.7,48.74,48.69,48.73,20600.0,36.8484,36.8787,36.8408,36.8711,20600.0
2015-02-20 13:15:00,48.73,48.75,48.73,48.74,3000.0,36.8711,36.8862,36.8711,36.8787,3000.0
2015-02-20 13:20:00,48.74,48.77,48.74,48.77,4800.0,36.8787,36.9014,36.8787,36.9014,4800.0
2015-02-20 13:25:00,48.77,48.79,48.76,48.77,5000.0,36.9014,36.9165,36.8938,36.9014,5000.0
2015-02-20 13:30:00,48.77,48.78,48.75,48.75,2200.0,36.9014,36.9089,36.8862,36.8862,2200.0
2015-02-20 13:35:00,48.76,48.8,48.75,48.8,10700.0,36.8938,36.9241,36.8862,36.9241,10700.0
2015-02-20 13:40:00,48.81,48.83,48.79,48.79,5700.0,36.9316,36.9468,36.9165,36.9165,5700.0
2015-02-20 13:45:00,48.8,48.81,48.8,48.81,1800.0,36.9241,36.9316,36.9241,36.9316,1800.0
2015-02-20 13:50:00,48.82,48.82,48.8,48.82,16100.0,36.9392,36.9392,36.9241,36.9392,16100.0
2015-02-20 13:55:00,48.81,48.83,48.81,48.83,5800.0,36.9316,36.9468,36.9316,36.9468,5800.0
2015-02-20 14:00:00,48.82,48.85,48.82,48.84,16300.0,36.9392,36.9619,36.9392,36.9543,16300.0
2015-02-20 14:05:00,48.85,48.87,48.85,48.85,26900.0,36.9619,36.977,36.9619,36.9619,26900.0
2015-02-20 14:10:00,48.84,48.85,48.82,48.82,6500.0,36.9543,36.9619,36.9392,36.9392,6500.0
2015-02-20 14:15:00,48.82,48.83,48.81,48.83,9200.0,36.9392,36.9468,36.9316,36.9468,9200.0
2015-02-20 14:20:00,48.83,48.83,48.82,48.83,2800.0,36.9468,36.9468,36.9392,36.9468,2800.0
2015-02-20 14:25:00,48.84,48.84,48.83,48.83,2400.0,36.9543,36.9543,36.9468,36.9468,2400.0
2015-02-20 14:30:00,48.83,48.83,48.81,48.83,18300.0,36.9468,36.9468,36.9316,36.9468,18300.0
2015-02-20 14:35:00,48.82,48.84,48.82,48.83,3900.0,36.9392,36.9543,36.9392,36.9468,3900.0
2015-02-20 14:40:00,48.82,48.83,48.8,48.82,9200.0,36.9392,36.9468,36.9241,36.9392,9200.0
2015-02-20 14:45:00,48.82,48.84,48.82,48.82,17400.0,36.9392,36.9543,36.9392,36.9392,17400.0
2015-02-20 14:50:00,48.83,48.86,48.83,48.84,12600.0,36.9468,36.9695,36.9468,36.9543,12600.0
2015-02-20 14:55:00,48.84,48.85,48.81,48.85,8200.0,36.9543,36.9619,36.9316,36.9619,8200.0
2015-02-20 15:00:00,48.86,48.89,48.85,48.87,87600.0,36.9695,36.9922,36.9619,36.977,87600.0
2015-02-20 15:05:00,48.86,48.91,48.86,48.91,36900.0,36.9695,37.0073,36.9695,37.0073,36900.0
2015-02-20 15:10:00,48.91,48.93,48.89,48.91,19500.0,37.0073,37.0224,36.9922,37.0073,19500.0
2015-02-20 15:15:00,48.9,48.91,48.86,48.88,10700.0,36.9997,37.0073,36.9695,36.9846,10700.0
2015-02-20 15:20:00,48.87,48.91,48.87,48.9,59400.0,36.977,37.0073,36.977,36.9997,59400.0
2015-02-20 15:25:00,48.9,48.91,48.89,48.91,13700.0,36.9997,37.0073,36.9922,37.0073,13700.0
2015-02-20 15:30:00,48.91,48.93,48.9,48.92,34700.0,37.0073,37.0224,36.9997,37.0149,34700.0
2015-02-20 15:35:00,48.92,48.92,48.89,48.89,6700.0,37.0149,37.0149,36.9922,36.9922,6700.0
2015-02-20 15:40:00,48.88,48.89,48.82,48.83,8000.0,36.9846,36.9922,36.9392,36.9468,8000.0
2015-02-20 15:45:00,48.83,48.83,48.8,48.81,12600.0,36.9468,36.9468,36.9241,36.9316,12600.0
2015-02-20 15:50:00,48.81,48.83,48.8,48.83,10100.0,36.9316,36.9468,36.9241,36.9468,10100.0
2015-02-20 15:55:00,48.82,48.86,48.82,48.85,17300.0,36.9392,36.9695,36.9392,36.9619,17300.0
2015-02-23 09:30:00,48.65,48.68,48.61,48.61,113800.0,36.8106,36.8333,36.7803,36.7803,113800.0
2015-02-23 09:35:00,48.62,48.63,48.56,48.56,43700.0,36.7879,36.7954,36.7425,36.7425,43700.0
2015-02-23 09:40:00,48.56,48.56,48.53,48.54,20700.0,36.7425,36.7425,36.7198,36.7274,20700.0
2015-02-23 09:45:00,48.53,48.53,48.49,48.49,4100.0,36.7198,36.7198,36.6895,36.6895,4100.0
2015-02-23 09:50:00,48.5,48.52,48.5,48.51,12000.0,36.6971,36.7122,36.6971,36.7047,12000.0
2015-02-23 09:55:00,48.51,48.52,48.49,48.52,9000.0,36.7047,36.7122,36.6895,36.7122,9000.0
2015-02-23 10:00:00,48.52,48.54,48.52,48.54,11700.0,36.7122,36.7274,36.7122,36.7274,11700.0
2015-02-23 10:05:00,48.54,48.56,48.53,48.55,7300.0,36.7274,36.7425,36.7198,36.7349,7300.0
2015-02-23 10:10:00,48.53,48.54,48.51,48.51,14100.0,36.7198,36.7274,36.7047,36.7047,14100.0
2015-02-23 10:15:00,48.5,48.51,48.46,48.47,22000.0,36.6971,36.7047,36.6668,36.6744,22000.0
2015-02-23 10:20:00,48.47,48.5,48.46,48.49,11900.0,36.6744,36.6971,36.6668,36.6895,11900.0
2015-02-23 10:25:00,48.49,48.5,48.48,48.5,11100.0,36.6895,36.6971,36.682,36.6971,11100.0
2015-02-23 10:30:00,48.5,48.51,48.49,48.5,18200.0,36.6971,36.7047,36.6895,36.6971,18200.0
2015-02-23 10:35:00,48.5,48.51,48.5,48.51,13400.0,36.6971,36.7047,36.6971,36.7047,13400.0
2015-02-23 10:40:00,48.51,48.53,48.5,48.53,20500.0,36.7047,36.7198,36.6971,36.7198,20500.0
2015-02-23 10:45:00,48.53,48.53,48.5,48.5,17500.0,36.7198,36.7198,36.6971,36.6971,17500.0
2015-02-23 10:50:00,48.5,48.5,48.49,48.5,17800.0,36.6971,36.6971,36.6895,36.6971,17800.0
2015-02-23 10:55:00,48.5,48.54,48.49,48.53,20100.0,36.6971,36.7274,36.6895,36.7198,20100.0
2015-02-23 11:00:00,48.54,48.55,48.53,48.55,16700.0,36.7274,36.7349,36.7198,36.7349,16700.0
2015-02-23 11:05:00,48.54,48.55,48.53,48.54,10700.0,36.7274,36.7349,36.7198,36.7274,10700.0
2015-02-23 11:10:00,48.54,48.55,48.53,48.54,18400.0,36.7274,36.7349,36.7198,36.7274,18400.0
2015-02-23 11:15:00,48.54,48.54,48.53,48.54,11000.0,36.7274,36.7274,36.7198,36.7274,11000.0
2015-02-23 11:20:00,48.54,48.54,48.52,48.53,8800.0,36.7274,36.7274,36.7122,36.7198,8800.0
2015-02-23 11:25:00,48.52,48.55,48.52,48.55,11500.0,36.7122,36.7349,36.7122,36.7349,11500.0
2015-02-23 11:30:00,48.55,48.55,48.54,48.54,7200.0,36.7349,36.7349,36.7274,36.7274,7200.0
2015-02-23 11:35:00,48.55,48.55,48.54,48.54,8000.0,36.7349,36.7349,36.7274,36.7274,8000.0
2015-02-23 11:40:00,48.55,48.57,48.54,48.57,15300.0,36.7349,36.7501,36.7274,36.7501,15300.0
2015-02-23 11:45:00,48.57,48.57,48.54,48.55,14800.0,36.7501,36.7501,36.7274,36.7349,14800.0
2015-02-23 11:50:00,48.55,48.55,48.54,48.55,39100.0,36.7349,36.7349,36.7274,36.7349,39100.0
2015-02-23 11:55:00,48.55,48.55,48.52,48.52,9400.0,36.7349,36.7349,36.7122,36.7122,9400.0
2015-02-23 12:00:00,48.53,48.54,48.52,48.54,19300.0,36.7198,36.7274,36.7122,36.7274,19300.0
2015-02-23 12:05:00,48.54,48.54,48.52,48.52,4100.0,36.7274,36.7274,36.7122,36.7122,4100.0
2015-02-23 12:10:00,48.52,48.52,48.51,48.51,3300.0,36.7122,36.7122,36.7047,36.7047,3300.0
2015-02-23 12:15:00,48.51,48.51,48.5,48.51,3500.0,36.7047,36.7047,36.6971,36.7047,3500.0
2015-02-23 12:20:00,48.5,48.5,48.48,48.5,3400.0,36.6971,36.6971,36.682,36.6971,3400.0
2015-02-23 12:25:00,48.48,48.48,48.48,48.48,300.0,36.682,36.682,36.682,36.682,300.0
2015-02-23 12:30:00,48.48,48.48,48.47,48.48,2100.0,36.682,36.682,36.6744,36.682,2100.0
2015-02-23 12:35:00,48.47,48.48,48.46,48.46,12200.0,36.6744,36.682,36.6668,36.6668,12200.0
2015-02-23 12:40:00,48.45,48.45,48.44,48.44,1100.0,36.6593,36.6593,36.6517,36.6517,1100.0
2015-02-23 12:45:00,48.44,48.44,48.42,48.42,8100.0,36.6517,36.6517,36.6366,36.6366,8100.0
2015-02-23 12:50:00,48.42,48.44,48.42,48.43,14000.0,36.6366,36.6517,36.6366,36.6441,14000.0
2015-02-23 12:55:00,48.44,48.46,48.44,48.45,4400.0,36.6517,36.6668,36.6517,36.6593,4400.0
2015-02-23 13:00:00,48.45,48.45,48.42,48.43,6600.0,36.6593,36.6593,36.6366,36.6441,6600.0
2015-02-23 13:05:00,48.42,48.43,48.42,48.43,2600.0,36.6366,36.6441,36.6366,36.6441,2600.0
2015-02-23 13:10:00,48.43,48.46,48.42,48.45,25700.0,36.6441,36.6668,36.6366,36.6593,25700.0
2015-02-23 13:15:00,48.44,48.45,48.44,48.44,5200.0,36.6517,36.6593,36.6517,36.6517,5200.0
2015-02-23 13:20:00,48.45,48.46,48.44,48.45,3000.0,36.6593,36.6668,36.6517,36.6593,3000.0
2015-02-23 13:25:00,48.46,48.46,48.45,48.45,2000.0,36.6668,36.6668,36.6593,36.6593,2000.0
2015-02-23 13:30:00,48.46,48.52,48.45,48.49,25600.0,36.6668,36.7122,36.6593,36.6895,25600.0
2015-02-23 13:35:00,48.49,48.51,48.49,48.51,2500.0,36.6895,36.7047,36.6895,36.7047,2500.0
2015-02-23 13:40:00,48.51,48.53,48.5,48.5,3900.0,36.7047,36.7198,36.6971,36.6971,3900.0
2015-02-23 13:45:00,48.5,48.52,48.49,48.49,2800.0,36.6971,36.7122,36.6895,36.6895,2800.0
2015-02-23 13:50:00,48.49,48.5,48.47,48.47,3900.0,36.6895,36.6971,36.6744,36.6744,3900.0
2015-02-23 13:55:00,48.47,48.5,48.47,48.49,6900.0,36.6744,36.6971,36.6744,36.6895,6900.0
2015-02-23 14:00:00,48.48,48.49,48.47,48.48,4600.0,36.682,36.6895,36.6744,36.682,4600.0
2015-02-23 14:05:00,48.49,48.49,48.46,48.48,3200.0,36.6895,36.6895,36.6668,36.682,3200.0
2015-02-23 14:10:00,48.48,48.48,48.47,48.48,3100.0,36.682,36.682,36.6744,36.682,3100.0
2015-02-23 14:15:00,48.47,48.48,48.47,48.48,1900.0,36.6744,36.682,36.6744,36.682,1900.0
2015-02-23 14:20:00,48.49,48.49,48.48,48.48,4800.0,36.6895,36.6895,36.682,36.682,4800.0
2015-02-23 14:25:00,48.48,48.49,48.47,48.47,6900.0,36.682,36.6895,36.6744,36.6744,6900.0
2015-02-23 14:30:00,48.47,48.48,48.43,48.43,6200.0,36.6744,36.682,36.6441,36.6441,6200.0
2015-02-23 14:35:00,48.43,48.44,48.4,48.41,27400.0,36.6441,36.6517,36.6214,36.629,27400.0
2015-02-23 14:40:00,48.41,48.41,48.39,48.41,72700.0,36.629,36.629,36.6139,36.629,72700.0
2015-02-23 14:45:00,48.42,48.42,48.41,48.41,2500.0,36.6366,36.6366,36.629,36.629,2500.0
2015-02-23 14:50:00,48.41,48.42,48.4,48.41,3400.0,36.629,36.6366,36.6214,36.629,3400.0
2015-02-23 14:55:00,48.41,48.42,48.4,48.41,16300.0,36.629,36.6366,36.6214,36.629,16300.0
2015-02-23 15:00:00,48.41,48.42,48.39,48.39,16100.0,36.629,36.6366,36.6139,36.6139,16100.0
2015-02-23 15:05:00,48.4,48.4,48.37,48.38,14500.0,36.6214,36.6214,36.5987,36.6063,14500.0
2015-02-23 15:10:00,48.37,48.38,48.37,48.38,4800.0,36.5987,36.6063,36.5987,36.6063,4800.0
2015-02-23 15:15:00,48.38,48.39,48.37,48.37,7100.0,36.6063,36.6139,36.5987,36.5987,7100.0
2015-02-23 15:20:00,48.37,48.38,48.36,48.38,4000.0,36.5987,36.6063,36.5912,36.6063,4000.0
2015-02-23 15:25:00,48.38,48.4,48.37,48.4,11100.0,36.6063,36.6214,36.5987,36.6214,11100.0
2015-02-23 15:30:00,48.41,48.41,48.4,48.4,3700.0,36.629,36.629,36.6214,36.6214,3700.0
2015-02-23 15:35:00,48.41,48.43,48.4,48.43,19500.0,36.629,36.6441,36.6214,36.6441,19500.0
2015-02-23 15:40:00,48.42,48.44,48.42,48.44,10300.0,36.6366,36.6517,36.6366,36.6517,10300.0
2015-02-23 15:45:00,48.44,48.44,48.42,48.43,19600.0,36.6517,36.6517,36.6366,36.6441,19600.0
2015-02-23 15:50:00,48.43,48.47,48.43,48.46,4600.0,36.6441,36.6744,36.6441,36.6668,4600.0
2015-02-23 15:55:00,48.47,48.49,48.46,48.47,28700.0,36.6744,36.6895,36.6668,36.6744,28700.0
2015-02-24 09:30:00,48.69,48.69,48.65,48.65,22500.0,36.8408,36.8408,36.8106,36.8106,22500.0
2015-02-24 09:35:00,48.65,48.67,48.63,48.63,11200.0,36.8106,36.8257,36.7954,36.7954,11200.0
2015-02-24 09:40:00,48.64,48.64,48.63,48.64,7500.0,36.803,36.803,36.7954,36.803,7500.0
2015-02-24 09:45:00,48.65,48.66,48.63,48.63,30400.0,36.8106,36.8181,36.7954,36.7954,30400.0
2015-02-24 09:50:00,48.64,48.65,48.61,48.63,61300.0,36.803,36.8106,36.7803,36.7954,61300.0
2015-02-24 09:55:00,48.63,48.64,48.61,48.61,6700.0,36.7954,36.803,36.7803,36.7803,6700.0
2015-02-24 10:00:00,48.62,48.62,48.5,48.57,177200.0,36.7879,36.7879,36.6971,36.7501,177200.0
2015-02-24 10:05:00,48.55,48.63,48.54,48.63,19200.0,36.7349,36.7954,36.7274,36.7954,19200.0
2015-02-24 10:10:00,48.62,48.65,48.62,48.63,2700.0,36.7879,36.8106,36.7879,36.7954,2700.0
2015-02-24 10:15:00,48.67,48.69,48.65,48.69,23400.0,36.8257,36.8408,36.8106,36.8408,23400.0
2015-02-24 10:20:00,48.69,48.8,48.69,48.8,70500.0,36.8408,36.9241,36.8408,36.9241,70500.0
2015-02-24 10:25:00,48.8,48.88,48.8,48.88,128500.0,36.9241,36.9846,36.9241,36.9846,128500.0
2015-02-24 10:30:00,48.89,48.9,48.88,48.9,4400.0,36.9922,36.9997,36.9846,36.9997,4400.0
2015-02-24 10:35:00,48.91,48.97,48.91,48.97,18500.0,37.0073,37.0527,37.0073,37.0527,18500.0
2015-02-24 10:40:00,48.97,49.03,48.97,49.03,18100.0,37.0527,37.0981,37.0527,37.0981,18100.0
2015-02-24 10:45:00,49.03,49.07,49.02,49.06,32200.0,37.0981,37.1284,37.0905,37.1208,32200.0
2015-02-24 10:50:00,49.05,49.06,49.05,49.05,19700.0,37.1132,37.1208,37.1132,37.1132,19700.0
2015-02-24 10:55:00,49.05,49.06,49.05,49.06,1300.0,37.1132,37.1208,37.1132,37.1208,1300.0
2015-02-24 11:00:00,49.07,49.11,49.06,49.11,7500.0,37.1284,37.1586,37.1208,37.1586,7500.0
2015-02-24 11:05:00,49.12,49.15,49.12,49.15,29600.0,37.1662,37.1889,37.1662,37.1889,29600.0
2015-02-24 11:10:00,49.16,49.18,49.15,49.17,49000.0,37.1965,37.2116,37.1889,37.204,49000.0
2015-02-24 11:15:00,49.18,49.2,49.17,49.17,12000.0,37.2116,37.2267,37.204,37.204,12000.0
2015-02-24 11:20:00,49.17,49.17,49.15,49.15,6100.0,37.204,37.204,37.1889,37.1889,6100.0
2015-02-24 11:25:00,49.14,49.14,49.12,49.14,3900.0,37.1813,37.1813,37.1662,37.1813,3900.0
2015-02-24 11:30:00,49.14,49.14,49.08,49.08,9800.0,37.1813,37.1813,37.1359,37.1359,9800.0
2015-02-24 11:35:00,49.08,49.1,49.07,49.09,5700.0,37.1359,37.1511,37.1284,37.1435,5700.0
2015-02-24 11:40:00,49.08,49.09,49.07,49.09,3400.0,37.1359,37.1435,37.1284,37.1435,3400.0
2015-02-24 11:45:00,49.08,49.09,49.07,49.08,5700.0,37.1359,37.1435,37.1284,37.1359,5700.0
2015-02-24 11:50:00,49.08,49.09,49.07,49.08,5000.0,37.1359,37.1435,37.1284,37.1359,5000.0
2015-02-24 11:55:00,49.07,49.07,49.03,49.03,4000.0,37.1284,37.1284,37.0981,37.0981,4000.0
2015-02-24 12:00:00,49.03,49.03,49.01,49.03,1700.0,37.0981,37.0981,37.083,37.0981,1700.0
2015-02-24 12:05:00,49.03,49.05,49.02,49.05,2800.0,37.0981,37.1132,37.0905,37.1132,2800.0
2015-02-24 12:10:00,49.04,49.05,49.04,49.04,4900.0,37.1057,37.1132,37.1057,37.1057,4900.0
2015-02-24 12:15:00,49.04,49.05,49.03,49.04,2800.0,37.1057,37.1132,37.0981,37.1057,2800.0
2015-02-24 12:20:00,49.03,49.06,49.03,49.06,4400.0,37.0981,37.1208,37.0981,37.1208,4400.0
2015-02-24 12:25:00,49.06,49.06,49.03,49.04,6900.0,37.1208,37.1208,37.0981,37.1057,6900.0
2015-02-24 12:30:00,49.04,49.05,49.0,49.02,26600.0,37.1057,37.1132,37.0754,37.0905,26600.0
2015-02-24 12:35:00,49.01,49.02,49.0,49.02,3500.0,37.083,37.0905,37.0754,37.0905,3500.0
2015-02-24 12:40:00,49.02,49.02,49.0,49.02,7600.0,37.0905,37.0905,37.0754,37.0905,7600.0
2015-02-24 12:45:00,49.02,49.05,49.01,49.05,72800.0,37.0905,37.1132,37.083,37.1132,72800.0
2015-02-24 12:50:00,49.05,49.07,49.04,49.05,13600.0,37.1132,37.1284,37.1057,37.1132,13600.0
2015-02-24 12:55:00,49.05,49.08,49.05,49.08,6500.0,37.1132,37.1359,37.1132,37.1359,6500.0
2015-02-24 13:00:00,49.08,49.09,49.08,49.09,6000.0,37.1359,37.1435,37.1359,37.1435,6000.0
2015-02-24 13:05:00,49.08,49.09,49.07,49.07,3400.0,37.1359,37.1435,37.1284,37.1284,3400.0
2015-02-24 13:10:00,49.08,49.11,49.07,49.09,4800.0,37.1359,37.1586,37.1284,37.1435,4800.0
2015-02-24 13:15:00,49.09,49.09,49.07,49.07,20800.0,37.1435,37.1435,37.1284,37.1284,20800.0
2015-02-24 13:20:00,49.07,49.07,49.06,49.07,1200.0,37.1284,37.1284,37.1208,37.1284,1200.0
2015-02-24 13:25:00,49.06,49.06,49.04,49.05,8200.0,37.1208,37.1208,37.1057,37.1132,8200.0
2015-02-24 13:30:00,49.06,49.1,49.05,49.1,9100.0,37.1208,37.1511,37.1132,37.1511,9100.0
2015-02-24 13:35:00,49.09,49.1,49.09,49.09,1500.0,37.1435,37.1511,37.1435,37.1435,1500.0
2015-02-24 13:40:00,49.09,49.1,49.08,49.1,10900.0,37.1435,37.1511,37.1359,37.1511,10900.0
2015-02-24 13:45:00,49.1,49.11,49.09,49.1,12100.0,37.1511,37.1586,37.1435,37.1511,12100.0
2015-02-24 13:50:00,49.11,49.11,49.1,49.11,6700.0,37.1586,37.1586,37.1511,37.1586,6700.0
2015-02-24 13:55:00,49.11,49.12,49.1,49.12,11400.0,37.1586,37.1662,37.1511,37.1662,11400.0
2015-02-24 14:00:00,49.12,49.13,49.11,49.13,1900.0,37.1662,37.1738,37.1586,37.1738,1900.0
2015-02-24 14:05:00,49.12,49.12,49.09,49.1,4100.0,37.1662,37.1662,37.1435,37.1511,4100.0
2015-02-24 14:10:00,49.09,49.1,49.08,49.08,1800.0,37.1435,37.1511,37.1359,37.1359,1800.0
2015-02-24 14:15:00,49.08,49.08,49.07,49.07,4600.0,37.1359,37.1359,37.1284,37.1284,4600.0
2015-02-24 14:20:00,49.07,49.09,49.07,49.08,12600.0,37.1284,37.1435,37.1284,37.1359,12600.0
2015-02-24 14:25:00,49.09,49.09,49.07,49.08,8200.0,37.1435,37.1435,37.1284,37.1359,8200.0
2015-02-24 14:30:00,49.08,49.08,49.05,49.05,8000.0,37.1359,37.1359,37.1132,37.1132,8000.0
2015-02-24 14:35:00,49.06,49.06,49.05,49.06,19600.0,37.1208,37.1208,37.1132,37.1208,19600.0
2015-02-24 14:40:00,49.06,49.06,49.05,49.06,12800.0,37.1208,37.1208,37.1132,37.1208,12800.0
2015-02-24 14:45:00,49.06,49.07,49.05,49.06,19700.0,37.1208,37.1284,37.1132,37.1208,19700.0
2015-02-24 14:50:00,49.07,49.09,49.06,49.09,11100.0,37.1284,37.1435,37.1208,37.1435,11100.0
2015-02-24 14:55:00,49.09,49.1,49.08,49.1,4100.0,37.1435,37.1511,37.1359,37.1511,4100.0
2015-02-24 15:00:00,49.1,49.12,49.09,49.11,13600.0,37.1511,37.1662,37.1435,37.1586,13600.0
2015-02-24 15:05:00,49.11,49.12,49.1,49.12,12500.0,37.1586,37.1662,37.1511,37.1662,12500.0
2015-02-24 15:10:00,49.12,49.13,49.11,49.13,13800.0,37.1662,37.1738,37.1586,37.1738,13800.0
2015-02-24 15:15:00,49.12,49.14,49.11,49.13,23400.0,37.1662,37.1813,37.1586,37.1738,23400.0
2015-02-24 15:20:00,49.13,49.13,49.12,49.13,23700.0,37.1738,37.1738,37.1662,37.1738,23700.0
2015-02-24 15:25:00,49.12,49.14,49.12,49.14,17800.0,37.1662,37.1813,37.1662,37.1813,17800.0
2015-02-24 15:30:00,49.14,49.14,49.13,49.14,13800.0,37.1813,37.1813,37.1738,37.1813,13800.0
2015-02-24 15:35:00,49.14,49.14,49.13,49.13,18800.0,37.1813,37.1813,37.1738,37.1738,18800.0
2015-02-24 15:40:00,49.13,49.15,49.13,49.14,28300.0,37.1738,37.1889,37.1738,37.1813,28300.0
2015-02-24 15:45:00,49.13,49.14,49.11,49.12,17300.0,37.1738,37.1813,37.1586,37.1662,17300.0
2015-02-24 15:50:00,49.11,49.11,49.05,49.05,21100.0,37.1586,37.1586,37.1132,37.1132,21100.0
2015-02-24 15:55:00,49.05,49.09,49.05,49.09,46200.0,37.1132,37.1435,37.1132,37.1435,46200.0
2015-02-25 09:30:00,48.9,49.01,48.9,49.0,7800.0,36.9997,37.083,36.9997,37.0754,7800.0
2015-02-25 09:35:00,49.01,49.03,48.98,49.01,6900.0,37.083,37.0981,37.0603,37.083,6900.0
2015-02-25 09:40:00,49.02,49.02,48.95,48.96,30700.0,37.0905,37.0905,37.0376,37.0451,30700.0
2015-02-25 09:45:00,48.96,48.96,48.94,48.94,44400.0,37.0451,37.0451,37.03,37.03,44400.0
2015-02-25 09:50:00,48.94,48.95,48.91,48.91,10200.0,37.03,37.0376,37.0073,37.0073,10200.0
2015-02-25 09:55:00,48.92,48.93,48.9,48.9,5400.0,37.0149,37.0224,36.9997,36.9997,5400.0
2015-02-25 10:00:00,48.92,48.94,48.91,48.94,5700.0,37.0149,37.03,37.0073,37.03,5700.0
2015-02-25 10:05:00,48.93,48.94,48.91,48.94,2100.0,37.0224,37.03,37.0073,37.03,2100.0
2015-02-25 10:10:00,48.94,48.95,48.92,48.92,6600.0,37.03,37.0376,37.0149,37.0149,6600.0
2015-02-25 10:15:00,48.93,48.94,48.92,48.92,9700.0,37.0224,37.03,37.0149,37.0149,9700.0
2015-02-25 10:20:00,48.92,48.94,48.91,48.94,6100.0,37.0149,37.03,37.0073,37.03,6100.0
2015-02-25 10:25:00,48.93,48.95,48.93,48.94,8100.0,37.0224,37.0376,37.0224,37.03,8100.0
2015-02-25 10:30:00,48.94,48.97,48.92,48.95,27600.0,37.03,37.0527,37.0149,37.0376,27600.0
2015-02-25 10:35:00,48.96,48.99,48.95,48.97,23600.0,37.0451,37.0678,37.0376,37.0527,23600.0
2015-02-25 10:40:00,48.97,49.0,48.96,49.0,4500.0,37.0527,37.0754,37.0451,37.0754,4500.0
2015-02-25 10:45:00,48.99,49.0,48.97,48.97,10100.0,37.0678,37.0754,37.0527,37.0527,10100.0
2015-02-25 10:50:00,48.98,49.0,48.98,48.99,22700.0,37.0603,37.0754,37.0603,37.0678,22700.0
2015-02-25 10:55:00,49.0,49.0,48.99,48.99,4900.0,37.0754,37.0754,37.0678,37.0678,4900.0
2015-02-25 11:00:00,49.0,49.0,48.98,48.99,46000.0,37.0754,37.0754,37.0603,37.0678,46000.0
2015-02-25 11:05:00,48.99,49.0,48.99,49.0,10600.0,37.0678,37.0754,37.0678,37.0754,10600.0
2015-02-25 11:10:00,48.99,49.01,48.99,49.01,39600.0,37.0678,37.083,37.0678,37.083,39600.0
2015-02-25 11:15:00,49.01,49.01,49.0,49.0,6600.0,37.083,37.083,37.0754,37.0754,6600.0
2015-02-25 11:20:00,49.01,49.01,48.99,49.0,20500.0,37.083,37.083,37.0678,37.0754,20500.0
2015-02-25 11:25:00,49.0,49.01,49.0,49.0,16900.0,37.0754,37.083,37.0754,37.0754,16900.0
2015-02-25 11:30:00,49.0,49.01,48.99,49.0,10200.0,37.0754,37.083,37.0678,37.0754,10200.0
2015-02-25 11:35:00,49.01,49.02,49.0,49.01,7000.0,37.083,37.0905,37.0754,37.083,7000.0
2015-02-25 11:40:00,49.01,49.02,49.01,49.02,4500.0,37.083,37.0905,37.083,37.0905,4500.0
2015-02-25 11:45:00,49.02,49.04,49.01,49.04,11700.0,37.0905,37.1057,37.083,37.1057,11700.0
2015-02-25 11:50:00,49.04,49.06,49.03,49.05,4600.0,37.1057,37.1208,37.0981,37.1132,4600.0
2015-02-25 11:55:00,49.05,49.06,49.03,49.04,8300.0,37.1132,37.1208,37.0981,37.1057,8300.0
2015-02-25 12:00:00,49.04,49.05,49.03,49.03,9000.0,37.1057,37.1132,37.0981,37.0981,9000.0
2015-02-25 12:05:00,49.04,49.04,49.03,49.04,800.0,37.1057,37.1057,37.0981,37.1057,800.0
2015-02-25 12:10:00,49.04,49.05,49.04,49.05,2000.0,37.1057,37.1132,37.1057,37.1132,2000.0
2015-02-25 12:15:00,49.05,49.06,49.04,49.05,2500.0,37.1132,37.1208,37.1057,37.1132,2500.0
2015-02-25 12:20:00,49.04,49.05,49.03,49.03,5400.0,37.1057,37.1132,37.0981,37.0981,5400.0
2015-02-25 12:25:00,49.04,49.04,49.03,49.03,170300.0,37.1057,37.1057,37.0981,37.0981,170300.0
2015-02-25 12:30:00,49.03,49.03,49.01,49.02,1200.0,37.0981,37.0981,37.083,37.0905,1200.0
2015-02-25 12:35:00,49.02,49.03,49.01,49.02,12600.0,37.0905,37.0981,37.083,37.0905,12600.0
2015-02-25 12:40:00,49.02,49.02,49.0,49.01,42900.0,37.0905,37.0905,37.0754,37.083,42900.0
2015-02-25 12:45:00,49.02,49.02,49.01,49.01,6600.0,37.0905,37.0905,37.083,37.083,6600.0
2015-02-25 12:50:00,49.01,49.03,49.0,49.01,9900.0,37.083,37.0981,37.0754,37.083,9900.0
2015-02-25 12:55:00,49.02,49.02,49.01,49.02,13100.0,37.0905,37.0905,37.083,37.0905,13100.0
2015-02-25 13:00:00,49.02,49.02,49.01,49.01,10800.0,37.0905,37.0905,37.083,37.083,10800.0
2015-02-25 13:05:00,49.01,49.01,48.99,48.99,3800.0,37.083,37.083,37.0678,37.0678,3800.0
2015-02-25 13:10:00,48.99,49.0,48.99,49.0,2600.0,37.0678,37.0754,37.0678,37.0754,2600.0
2015-02-25 13:15:00,49.0,49.0,48.99,49.0,1100.0,37.0754,37.0754,37.0678,37.0754,1100.0
2015-02-25 13:20:00,48.99,49.0,48.98,48.99,14500.0,37.0678,37.0754,37.0603,37.0678,14500.0
2015-02-25 13:25:00,49.0,49.0,48.99,48.99,12600.0,37.0754,37.0754,37.0678,37.0678,12600.0
2015-02-25 13:30:00,49.0,49.08,49.0,49.08,8400.0,37.0754,37.1359,37.0754,37.1359,8400.0
2015-02-25 13:35:00,49.07,49.08,49.06,49.08,8600.0,37.1284,37.1359,37.1208,37.1359,8600.0
2015-02-25 13:40:00,49.08,49.09,49.07,49.07,5100.0,37.1359,37.1435,37.1284,37.1284,5100.0
2015-02-25 13:45:00,49.08,49.08,49.07,49.08,7500.0,37.1359,37.1359,37.1284,37.1359,7500.0
2015-02-25 13:50:00,49.08,49.08,49.07,49.07,2400.0,37.1359,37.1359,37.1284,37.1284,2400.0
2015-02-25 13:55:00,49.07,49.08,49.07,49.08,1800.0,37.1284,37.1359,37.1284,37.1359,1800.0
2015-02-25 14:00:00,49.07,49.09,49.07,49.09,3800.0,37.1284,37.1435,37.1284,37.1435,3800.0
2015-02-25 14:05:00,49.08,49.08,49.07,49.08,1600.0,37.1359,37.1359,37.1284,37.1359,1600.0
2015-02-25 14:10:00,49.07,49.09,49.07,49.09,3100.0,37.1284,37.1435,37.1284,37.1435,3100.0
2015-02-25 14:15:00,49.1,49.11,49.09,49.09,6400.0,37.1511,37.1586,37.1435,37.1435,6400.0
2015-02-25 14:20:00,49.1,49.1,49.07,49.08,4100.0,37.1511,37.1511,37.1284,37.1359,4100.0
2015-02-25 14:25:00,49.07,49.1,49.07,49.09,10400.0,37.1284,37.1511,37.1284,37.1435,10400.0
2015-02-25 14:30:00,49.1,49.11,49.08,49.09,7000.0,37.1511,37.1586,37.1359,37.1435,7000.0
2015-02-25 14:35:00,49.08,49.08,49.05,49.05,4800.0,37.1359,37.1359,37.1132,37.1132,4800.0
2015-02-25 14:40:00,49.04,49.04,49.01,49.03,17200.0,37.1057,37.1057,37.083,37.0981,17200.0
2015-02-25 14:45:00,49.03,49.04,49.01,49.02,17300.0,37.0981,37.1057,37.083,37.0905,17300.0
2015-02-25 14:50:00,49.02,49.03,48.99,49.03,27400.0,37.0905,37.0981,37.0678,37.0981,27400.0
2015-02-25 14:55:00,49.03,49.05,49.03,49.05,11500.0,37.0981,37.1132,37.0981,37.1132,11500.0
2015-02-25 15:00:00,49.05,49.05,48.99,49.0,26400.0,37.1132,37.1132,37.0678,37.0754,26400.0
2015-02-25 15:05:00,48.99,49.01,48.98,49.01,14200.0,37.0678,37.083,37.0603,37.083,14200.0
2015-02-25 15:10:00,49.01,49.02,49.0,49.01,12300.0,37.083,37.0905,37.0754,37.083,12300.0
2015-02-25 15:15:00,49.01,49.02,49.0,49.01,14700.0,37.083,37.0905,37.0754,37.083,14700.0
2015-02-25 15:20:00,49.01,49.02,49.0,49.01,38800.0,37.083,37.0905,37.0754,37.083,38800.0
2015-02-25 15:25:00,49.01,49.02,48.99,48.99,7100.0,37.083,37.0905,37.0678,37.0678,7100.0
2015-02-25 15:30:00,49.0,49.02,49.0,49.02,10500.0,37.0754,37.0905,37.0754,37.0905,10500.0
2015-02-25 15:35:00,49.01,49.03,49.01,49.01,12200.0,37.083,37.0981,37.083,37.083,12200.0
2015-02-25 15:40:00,49.01,49.03,49.0,49.03,19200.0,37.083,37.0981,37.0754,37.0981,19200.0
2015-02-25 15:45:00,49.03,49.03,49.02,49.03,8200.0,37.0981,37.0981,37.0905,37.0981,8200.0
2015-02-25 15:50:00,49.03,49.06,49.03,49.05,18300.0,37.0981,37.1208,37.0981,37.1132,18300.0
2015-02-25 15:55:00,49.05,49.05,49.01,49.02,46800.0,37.1132,37.1132,37.083,37.0905,46800.0
2015-02-26 09:30:00,49.05,49.1,49.05,49.06,14300.0,37.1132,37.1511,37.1132,37.1208,14300.0
2015-02-26 09:35:00,49.06,49.07,49.05,49.05,12900.0,37.1208,37.1284,37.1132,37.1132,12900.0
2015-02-26 09:40:00,49.06,49.09,49.05,49.09,4500.0,37.1208,37.1435,37.1132,37.1435,4500.0
2015-02-26 09:45:00,49.08,49.08,49.05,49.05,11600.0,37.1359,37.1359,37.1132,37.1132,11600.0
2015-02-26 09:50:00,49.05,49.05,49.02,49.02,14600.0,37.1132,37.1132,37.0905,37.0905,14600.0
2015-02-26 09:55:00,49.02,49.02,48.98,48.98,34300.0,37.0905,37.0905,37.0603,37.0603,34300.0
2015-02-26 10:00:00,48.99,49.0,48.97,49.0,36000.0,37.0678,37.0754,37.0527,37.0754,36000.0
2015-02-26 10:05:00,49.0,49.02,49.0,49.0,17100.0,37.0754,37.0905,37.0754,37.0754,17100.0
2015-02-26 10:10:00,49.01,49.01,48.99,49.0,15400.0,37.083,37.083,37.0678,37.0754,15400.0
2015-02-26 10:15:00,49.01,49.03,49.0,49.0,18800.0,37.083,37.0981,37.0754,37.0754,18800.0
2015-02-26 10:20:00,49.01,49.02,49.0,49.01,1700.0,37.083,37.0905,37.0754,37.083,1700.0
2015-02-26 10:25:00,49.0,49.0,48.99,49.0,3300.0,37.0754,37.0754,37.0678,37.0754,3300.0
2015-02-26 10:30:00,48.99,48.99,48.96,48.99,15500.0,37.0678,37.0678,37.0451,37.0678,15500.0
2015-02-26 10:35:00,48.99,49.01,48.99,49.01,9500.0,37.0678,37.083,37.0678,37.083,9500.0
2015-02-26 10:40:00,49.01,49.01,48.99,49.01,4200.0,37.083,37.083,37.0678,37.083,4200.0
2015-02-26 10:45:00,49.01,49.02,49.01,49.01,7300.0,37.083,37.0905,37.083,37.083,7300.0
2015-02-26 10:50:00,49.01,49.01,48.99,48.99,4300.0,37.083,37.083,37.0678,37.0678,4300.0
2015-02-26 10:55:00,48.99,49.01,48.98,49.0,21300.0,37.0678,37.083,37.0603,37.0754,21300.0
2015-02-26 11:00:00,49.01,49.03,49.0,49.03,17100.0,37.083,37.0981,37.0754,37.0981,17100.0
2015-02-26 11:05:00,49.03,49.05,49.03,49.05,3300.0,37.0981,37.1132,37.0981,37.1132,3300.0
2015-02-26 11:10:00,49.05,49.05,49.02,49.04,5200.0,37.1132,37.1132,37.0905,37.1057,5200.0
2015-02-26 11:15:00,49.03,49.04,49.03,49.04,600.0,37.0981,37.1057,37.0981,37.1057,600.0
2015-02-26 11:20:00,49.04,49.05,49.03,49.03,11900.0,37.1057,37.1132,37.0981,37.0981,11900.0
2015-02-26 11:25:00,49.03,49.03,49.02,49.03,2100.0,37.0981,37.0981,37.0905,37.0981,2100.0
2015-02-26 11:30:00,49.03,49.03,49.02,49.02,8500.0,37.0981,37.0981,37.0905,37.0905,8500.0
2015-02-26 11:35:00,49.03,49.06,49.03,49.05,19600.0,37.0981,37.1208,37.0981,37.1132,19600.0
2015-02-26 11:40:00,49.06,49.06,49.06,49.06,6100.0,37.1208,37.1208,37.1208,37.1208,6100.0
2015-02-26 11:45:00,49.05,49.06,49.05,49.05,8400.0,37.1132,37.1208,37.1132,37.1132,8400.0
2015-02-26 11:50:00,49.05,49.06,49.05,49.06,1600.0,37.1132,37.1208,37.1132,37.1208,1600.0
2015-02-26 11:55:00,49.07,49.07,49.04,49.05,2000.0,37.1284,37.1284,37.1057,37.1132,2000.0
2015-02-26 12:00:00,49.05,49.06,49.04,49.05,2000.0,37.1132,37.1208,37.1057,37.1132,2000.0
2015-02-26 12:05:00,49.04,49.05,49.03,49.05,1500.0,37.1057,37.1132,37.0981,37.1132,1500.0
2015-02-26 12:10:00,49.05,49.05,49.03,49.05,15800.0,37.1132,37.1132,37.0981,37.1132,15800.0
2015-02-26 12:15:00,49.05,49.05,49.03,49.03,7800.0,37.1132,37.1132,37.0981,37.0981,7800.0
2015-02-26 12:20:00,49.02,49.02,49.01,49.02,4000.0,37.0905,37.0905,37.083,37.0905,4000.0
2015-02-26 12:25:00,49.02,49.05,49.02,49.04,4800.0,37.0905,37.1132,37.0905,37.1057,4800.0
2015-02-26 12:30:00,49.05,49.05,49.03,49.04,4000.0,37.1132,37.1132,37.0981,37.1057,4000.0
2015-02-26 12:35:00,49.04,49.04,49.03,49.04,1100.0,37.1057,37.1057,37.0981,37.1057,1100.0
2015-02-26 12:40:00,49.03,49.03,49.02,49.03,5700.0,37.0981,37.0981,37.0905,37.0981,5700.0
2015-02-26 12:45:00,49.03,49.06,49.03,49.05,8100.0,37.0981,37.1208,37.0981,37.1132,8100.0
2015-02-26 12:50:00,49.05,49.05,49.03,49.03,5200.0,37.1132,37.1132,37.0981,37.0981,5200.0
2015-02-26 12:55:00,49.03,49.04,49.02,49.04,5500.0,37.0981,37.1057,37.0905,37.1057,5500.0
2015-02-26 13:00:00,49.05,49.05,49.03,49.04,2900.0,37.1132,37.1132,37.0981,37.1057,2900.0
2015-02-26 13:05:00,49.03,49.04,49.03,49.04,2100.0,37.0981,37.1057,37.0981,37.1057,2100.0
2015-02-26 13:10:00,49.03,49.04,49.02,49.04,8400.0,37.0981,37.1057,37.0905,37.1057,8400.0
2015-02-26 13:15:00,49.03,49.04,49.02,49.03,11300.0,37.0981,37.1057,37.0905,37.0981,11300.0
2015-02-26 13:20:00,49.02,49.02,48.98,48.99,8300.0,37.0905,37.0905,37.0603,37.0678,8300.0
2015-02-26 13:25:00,48.99,49.02,48.99,49.01,8200.0,37.0678,37.0905,37.0678,37.083,8200.0
2015-02-26 13:30:00,49.0,49.01,49.0,49.01,13700.0,37.0754,37.083,37.0754,37.083,13700.0
2015-02-26 13:35:00,49.02,49.02,49.0,49.0,4000.0,37.0905,37.0905,37.0754,37.0754,4000.0
2015-02-26 13:40:00,49.01,49.01,49.0,49.0,3100.0,37.083,37.083,37.0754,37.0754,3100.0
2015-02-26 13:45:00,49.0,49.02,48.99,49.0,9800.0,37.0754,37.0905,37.0678,37.0754,9800.0
2015-02-26 13:50:00,49.0,49.01,48.99,49.0,5600.0,37.0754,37.083,37.0678,37.0754,5600.0
2015-02-26 13:55:00,49.0,49.02,49.0,49.01,6300.0,37.0754,37.0905,37.0754,37.083,6300.0
2015-02-26 14:00:00,49.02,49.03,49.01,49.02,16300.0,37.0905,37.0981,37.083,37.0905,16300.0
2015-02-26 14:05:00,49.02,49.03,48.99,48.99,4700.0,37.0905,37.0981,37.0678,37.0678,4700.0
2015-02-26 14:10:00,49.01,49.02,48.99,49.01,9500.0,37.083,37.0905,37.0678,37.083,9500.0
2015-02-26 14:15:00,48.99,49.0,48.98,48.98,28800.0,37.0678,37.0754,37.0603,37.0603,28800.0
2015-02-26 14:20:00,48.98,49.02,48.98,49.0,25400.0,37.0603,37.0905,37.0603,37.0754,25400.0
2015-02-26 14:25:00,49.02,49.02,48.98,48.98,5600.0,37.0905,37.0905,37.0603,37.0603,5600.0
2015-02-26 14:30:00,48.99,49.01,48.99,48.99,12900.0,37.0678,37.083,37.0678,37.0678,12900.0
2015-02-26 14:35:00,48.99,49.0,48.97,49.0,8800.0,37.0678,37.0754,37.0527,37.0754,8800.0
2015-02-26 14:40:00,48.99,49.01,48.99,49.0,12600.0,37.0678,37.083,37.0678,37.0754,12600.0
2015-02-26 14:45:00,48.99,49.02,48.99,49.01,16200.0,37.0678,37.0905,37.0678,37.083,16200.0
2015-02-26 14:50:00,49.0,49.03,49.0,49.03,26700.0,37.0754,37.0981,37.0754,37.0981,26700.0
2015-02-26 14:55:00,49.03,49.03,49.0,49.01,20800.0,37.0981,37.0981,37.0754,37.083,20800.0
2015-02-26 15:00:00,49.0,49.01,48.96,48.96,10200.0,37.0754,37.083,37.0451,37.0451,10200.0
2015-02-26 15:05:00,48.97,49.0,48.96,48.98,5600.0,37.0527,37.0754,37.0451,37.0603,5600.0
2015-02-26 15:10:00,48.97,49.0,48.97,49.0,20600.0,37.0527,37.0754,37.0527,37.0754,20600.0
2015-02-26 15:15:00,49.0,49.01,48.97,48.99,42900.0,37.0754,37.083,37.0527,37.0678,42900.0
2015-02-26 15:20:00,48.99,49.0,48.97,48.97,27600.0,37.0678,37.0754,37.0527,37.0527,27600.0
2015-02-26 15:25:00,48.98,48.99,48.97,48.98,5600.0,37.0603,37.0678,37.0527,37.0603,5600.0
2015-02-26 15:30:00,48.99,49.0,48.96,48.98,6000.0,37.0678,37.0754,37.0451,37.0603,6000.0
2015-02-26 15:35:00,48.98,48.99,48.97,48.98,4500.0,37.0603,37.0678,37.0527,37.0603,4500.0
2015-02-26 15:40:00,48.98,49.04,48.97,49.02,19200.0,37.0603,37.1057,37.0527,37.0905,19200.0
2015-02-26 15:45:00,49.01,49.02,48.99,49.0,15700.0,37.083,37.0905,37.0678,37.0754,15700.0
2015-02-26 15:50:00,49.0,49.03,49.0,49.02,46500.0,37.0754,37.0981,37.0754,37.0905,46500.0
2015-02-26 15:55:00,49.02,49.02,48.99,48.99,34800.0,37.0905,37.0905,37.0678,37.0678,34800.0
2015-02-27 09:30:00,48.95,49.01,48.95,48.99,102200.0,37.0376,37.083,37.0376,37.0678,102200.0
2015-02-27 09:35:00,48.99,49.0,48.99,48.99,133000.0,37.0678,37.0754,37.0678,37.0678,133000.0
2015-02-27 09:40:00,48.99,49.01,48.96,48.96,247600.0,37.0678,37.083,37.0451,37.0451,247600.0
2015-02-27 09:45:00,48.97,48.99,48.95,48.99,27300.0,37.0527,37.0678,37.0376,37.0678,27300.0
2015-02-27 09:50:00,48.99,49.0,48.97,48.98,19800.0,37.0678,37.0754,37.0527,37.0603,19800.0
2015-02-27 09:55:00,48.98,49.0,48.97,48.99,36900.0,37.0603,37.0754,37.0527,37.0678,36900.0
2015-02-27 10:00:00,49.0,49.03,49.0,49.02,19100.0,37.0754,37.0981,37.0754,37.0905,19100.0
2015-02-27 10:05:00,49.02,49.05,49.02,49.05,9900.0,37.0905,37.1132,37.0905,37.1132,9900.0
2015-02-27 10:10:00,49.04,49.05,49.01,49.02,16800.0,37.1057,37.1132,37.083,37.0905,16800.0
2015-02-27 10:15:00,49.02,49.04,49.01,49.03,16000.0,37.0905,37.1057,37.083,37.0981,16000.0
2015-02-27 10:20:00,49.03,49.04,49.03,49.04,9300.0,37.0981,37.1057,37.0981,37.1057,9300.0
2015-02-27 10:25:00,49.05,49.06,49.04,49.05,46800.0,37.1132,37.1208,37.1057,37.1132,46800.0
2015-02-27 10:30:00,49.06,49.09,49.06,49.09,101100.0,37.1208,37.1435,37.1208,37.1435,101100.0
2015-02-27 10:35:00,49.09,49.11,49.09,49.1,31600.0,37.1435,37.1586,37.1435,37.1511,31600.0
2015-02-27 10:40:00,49.11,49.13,49.11,49.13,10800.0,37.1586,37.1738,37.1586,37.1738,10800.0
2015-02-27 10:45:00,49.14,49.15,49.13,49.15,16700.0,37.1813,37.1889,37.1738,37.1889,16700.0
2015-02-27 10:50:00,49.15,49.18,49.14,49.17,12300.0,37.1889,37.2116,37.1813,37.204,12300.0
2015-02-27 10:55:00,49.18,49.21,49.17,49.21,10100.0,37.2116,37.2343,37.204,37.2343,10100.0
2015-02-27 11:00:00,49.22,49.22,49.19,49.2,15300.0,37.2419,37.2419,37.2192,37.2267,15300.0
2015-02-27 11:05:00,49.2,49.22,49.2,49.21,9500.0,37.2267,37.2419,37.2267,37.2343,9500.0
2015-02-27 11:10:00,49.22,49.25,49.21,49.25,16700.0,37.2419,37.2646,37.2343,37.2646,16700.0
2015-02-27 11:15:00,49.26,49.26,49.23,49.23,11500.0,37.2721,37.2721,37.2494,37.2494,11500.0
2015-02-27 11:20:00,49.24,49.24,49.19,49.2,12800.0,37.257,37.257,37.2192,37.2267,12800.0
2015-02-27 11:25:00,49.19,49.2,49.16,49.16,13700.0,37.2192,37.2267,37.1965,37.1965,13700.0
2015-02-27 11:30:00,49.17,49.18,49.16,49.18,25600.0,37.204,37.2116,37.1965,37.2116,25600.0
2015-02-27 11:35:00,49.18,49.19,49.17,49.18,63000.0,37.2116,37.2192,37.204,37.2116,63000.0
2015-02-27 11:40:00,49.18,49.21,49.18,49.21,53200.0,37.2116,37.2343,37.2116,37.2343,53200.0
2015-02-27 11:45:00,49.21,49.21,49.18,49.18,13800.0,37.2343,37.2343,37.2116,37.2116,13800.0
2015-02-27 11:50:00,49.19,49.2,49.17,49.18,7200.0,37.2192,37.2267,37.204,37.2116,7200.0
2015-02-27 11:55:00,49.18,49.18,49.16,49.17,7800.0,37.2116,37.2116,37.1965,37.204,7800.0
2015-02-27 12:00:00,49.17,49.17,49.16,49.17,5700.0,37.204,37.204,37.1965,37.204,5700.0
2015-02-27 12:05:00,49.17,49.18,49.17,49.18,14500.0,37.204,37.2116,37.204,37.2116,14500.0
2015-02-27 12:10:00,49.18,49.18,49.17,49.18,10400.0,37.2116,37.2116,37.204,37.2116,10400.0
2015-02-27 12:15:00,49.18,49.19,49.17,49.19,11500.0,37.2116,37.2192,37.204,37.2192,11500.0
2015-02-27 12:20:00,49.19,49.19,49.17,49.18,13200.0,37.2192,37.2192,37.204,37.2116,13200.0
2015-02-27 12:25:00,49.18,49.19,49.17,49.18,12700.0,37.2116,37.2192,37.204,37.2116,12700.0
2015-02-27 12:30:00,49.18,49.18,49.17,49.18,10900.0,37.2116,37.2116,37.204,37.2116,10900.0
2015-02-27 12:35:00,49.18,49.18,49.17,49.18,6600.0,37.2116,37.2116,37.204,37.2116,6600.0
2015-02-27 12:40:00,49.18,49.18,49.16,49.17,14600.0,37.2116,37.2116,37.1965,37.204,14600.0
2015-02-27 12:45:00,49.17,49.19,49.16,49.19,8200.0,37.204,37.2192,37.1965,37.2192,8200.0
2015-02-27 12:50:00,49.19,49.19,49.15,49.17,13400.0,37.2192,37.2192,37.1889,37.204,13400.0
2015-02-27 12:55:00,49.17,49.17,49.16,49.17,11600.0,37.204,37.204,37.1965,37.204,11600.0
2015-02-27 13:00:00,49.17,49.17,49.13,49.13,10400.0,37.204,37.204,37.1738,37.1738,10400.0
2015-02-27 13:05:00,49.14,49.16,49.13,49.16,17100.0,37.1813,37.1965,37.1738,37.1965,17100.0
2015-02-27 13:10:00,49.16,49.16,49.14,49.14,16700.0,37.1965,37.1965,37.1813,37.1813,16700.0
2015-02-27 13:15:00,49.14,49.14,49.11,49.11,18500.0,37.1813,37.1813,37.1586,37.1586,18500.0
2015-02-27 13:20:00,49.1,49.11,49.09,49.11,16600.0,37.1511,37.1586,37.1435,37.1586,16600.0
2015-02-27 13:25:00,49.11,49.11,49.08,49.11,12700.0,37.1586,37.1586,37.1359,37.1586,12700.0
2015-02-27 13:30:00,49.11,49.12,49.1,49.11,15400.0,37.1586,37.1662,37.1511,37.1586,15400.0
2015-02-27 13:35:00,49.12,49.12,49.1,49.11,14600.0,37.1662,37.1662,37.1511,37.1586,14600.0
2015-02-27 13:40:00,49.11,49.12,49.09,49.12,12700.0,37.1586,37.1662,37.1435,37.1662,12700.0
2015-02-27 13:45:00,49.13,49.14,49.12,49.14,19700.0,37.1738,37.1813,37.1662,37.1813,19700.0
2015-02-27 13:50:00,49.14,49.15,49.12,49.13,23800.0,37.1813,37.1889,37.1662,37.1738,23800.0
2015-02-27 13:55:00,49.13,49.14,49.13,49.14,7500.0,37.1738,37.1813,37.1738,37.1813,7500.0
2015-02-27 14:00:00,49.14,49.14,49.12,49.13,11400.0,37.1813,37.1813,37.1662,37.1738,11400.0
2015-02-27 14:05:00,49.13,49.13,49.11,49.11,12500.0,37.1738,37.1738,37.1586,37.1586,12500.0
2015-02-27 14:10:00,49.11,49.12,49.1,49.11,12500.0,37.1586,37.1662,37.1511,37.1586,12500.0
2015-02-27 14:15:00,49.11,49.13,49.1,49.12,19200.0,37.1586,37.1738,37.1511,37.1662,19200.0
2015-02-27 14:20:00,49.12,49.14,49.1,49.13,31900.0,37.1662,37.1813,37.1511,37.1738,31900.0
2015-02-27 14:25:00,49.13,49.15,49.13,49.14,13900.0,37.1738,37.1889,37.1738,37.1813,13900.0
2015-02-27 14:30:00,49.14,49.14,49.11,49.12,34100.0,37.1813,37.1813,37.1586,37.1662,34100.0
2015-02-27 14:35:00,49.12,49.12,49.08,49.08,27400.0,37.1662,37.1662,37.1359,37.1359,27400.0
2015-02-27 14:40:00,49.08,49.09,49.06,49.08,18100.0,37.1359,37.1435,37.1208,37.1359,18100.0
2015-02-27 14:45:00,49.07,49.1,49.07,49.09,23000.0,37.1284,37.1511,37.1284,37.1435,23000.0
2015-02-27 14:50:00,49.09,49.1,49.09,49.1,10000.0,37.1435,37.1511,37.1435,37.1511,10000.0
2015-02-27 14:55:00,49.09,49.1,49.08,49.09,36900.0,37.1435,37.1511,37.1359,37.1435,36900.0
2015-02-27 15:00:00,49.09,49.09,49.04,49.06,37200.0,37.1435,37.1435,37.1057,37.1208,37200.0
2015-02-27 15:05:00,49.05,49.08,49.04,49.06,15100.0,37.1132,37.1359,37.1057,37.1208,15100.0
2015-02-27 15:10:00,49.05,49.08,49.04,49.06,31200.0,37.1132,37.1359,37.1057,37.1208,31200.0
2015-02-27 15:15:00,49.05,49.08,49.03,49.08,44400.0,37.1132,37.1359,37.0981,37.1359,44400.0
2015-02-27 15:20:00,49.08,49.11,49.06,49.1,188700.0,37.1359,37.1586,37.1208,37.1511,188700.0
2015-02-27 15:25:00,49.11,49.13,49.1,49.13,87400.0,37.1586,37.1738,37.1511,37.1738,87400.0
2015-02-27 15:30:00,49.13,49.14,49.11,49.12,34100.0,37.1738,37.1813,37.1586,37.1662,34100.0
2015-02-27 15:35:00,49.11,49.12,49.07,49.07,61300.0,37.1586,37.1662,37.1284,37.1284,61300.0
2015-02-27 15:40:00,49.07,49.08,49.04,49.05,37200.0,37.1284,37.1359,37.1057,37.1132,37200.0
2015-02-27 15:45:00,49.04,49.06,49.03,49.03,31100.0,37.1057,37.1208,37.0981,37.0981,31100.0
2015-02-27 15:50:00,49.03,49.04,49.02,49.04,89500.0,37.0981,37.1057,37.0905,37.1057,89500.0
2015-02-27 15:55:00,49.04,49.04,48.99,49.0,476800.0,37.1057,37.1057,37.0678,37.0754,476800.0
2015-03-02 09:30:00,48.92,48.94,48.85,48.85,23900.0,37.0149,37.03,36.9619,36.9619,23900.0
2015-03-02 09:35:00,48.88,48.89,48.86,48.89,14000.0,36.9846,36.9922,36.9695,36.9922,14000.0
2015-03-02 09:40:00,48.89,48.9,48.88,48.89,31300.0,36.9922,36.9997,36.9846,36.9922,31300.0
2015-03-02 09:45:00,48.89,48.89,48.87,48.89,18200.0,36.9922,36.9922,36.977,36.9922,18200.0
2015-03-02 09:50:00,48.89,48.9,48.88,48.88,14200.0,36.9922,36.9997,36.9846,36.9846,14200.0
2015-03-02 09:55:00,48.89,48.9,48.88,48.9,30700.0,36.9922,36.9997,36.9846,36.9997,30700.0
2015-03-02 10:00:00,48.89,48.91,48.89,48.9,29600.0,36.9922,37.0073,36.9922,36.9997,29600.0
2015-03-02 10:05:00,48.89,48.93,48.89,48.92,9700.0,36.9922,37.0224,36.9922,37.0149,9700.0
2015-03-02 10:10:00,48.93,48.94,48.92,48.92,18400.0,37.0224,37.03,37.0149,37.0149,18400.0
2015-03-02 10:15:00,48.92,48.93,48.92,48.93,1400.0,37.0149,37.0224,37.0149,37.0224,1400.0
2015-03-02 10:20:00,48.92,48.93,48.92,48.93,1800.0,37.0149,37.0224,37.0149,37.0224,1800.0
2015-03-02 10:25:00,48.93,48.93,48.92,48.92,1900.0,37.0224,37.0224,37.0149,37.0149,1900.0
2015-03-02 10:30:00,48.92,48.93,48.9,48.9,32500.0,37.0149,37.0224,36.9997,36.9997,32500.0
2015-03-02 10:35:00,48.91,48.91,48.89,48.89,3600.0,37.0073,37.0073,36.9922,36.9922,3600.0
2015-03-02 10:40:00,48.9,48.9,48.89,48.89,8400.0,36.9997,36.9997,36.9922,36.9922,8400.0
2015-03-02 10:45:00,48.9,48.92,48.89,48.9,8700.0,36.9997,37.0149,36.9922,36.9997,8700.0
2015-03-02 10:50:00,48.89,48.91,48.89,48.9,9500.0,36.9922,37.0073,36.9922,36.9997,9500.0
2015-03-02 10:55:00,48.89,48.91,48.88,48.9,16000.0,36.9922,37.0073,36.9846,36.9997,16000.0
2015-03-02 11:00:00,48.91,48.91,48.89,48.9,19400.0,37.0073,37.0073,36.9922,36.9997,19400.0
2015-03-02 11:05:00,48.89,48.89,48.87,48.87,13500.0,36.9922,36.9922,36.977,36.977,13500.0
2015-03-02 11:10:00,48.88,48.89,48.85,48.85,1800.0,36.9846,36.9922,36.9619,36.9619,1800.0
2015-03-02 11:15:00,48.85,48.86,48.85,48.86,600.0,36.9619,36.9695,36.9619,36.9695,600.0
2015-03-02 11:20:00,48.86,48.88,48.86,48.86,12100.0,36.9695,36.9846,36.9695,36.9695,12100.0
2015-03-02 11:25:00,48.87,48.88,48.85,48.87,13200.0,36.977,36.9846,36.9619,36.977,13200.0
2015-03-02 11:30:00,48.88,48.91,48.88,48.9,8000.0,36.9846,37.0073,36.9846,36.9997,8000.0
2015-03-02 11:35:00,48.9,48.9,48.88,48.88,3200.0,36.9997,36.9997,36.9846,36.9846,3200.0
2015-03-02 11:40:00,48.89,48.9,48.87,48.9,8800.0,36.9922,36.9997,36.977,36.9997,8800.0
2015-03-02 11:45:00,48.9,48.9,48.89,48.9,3200.0,36.9997,36.9997,36.9922,36.9997,3200.0
2015-03-02 11:50:00,48.9,48.9,48.88,48.89,3400.0,36.9997,36.9997,36.9846,36.9922,3400.0
2015-03-02 11:55:00,48.9,48.9,48.88,48.89,6700.0,36.9997,36.9997,36.9846,36.9922,6700.0
2015-03-02 12:00:00,48.88,48.89,48.87,48.87,16300.0,36.9846,36.9922,36.977,36.977,16300.0
2015-03-02 12:05:00,48.88,48.88,48.87,48.87,1300.0,36.9846,36.9846,36.977,36.977,1300.0
2015-03-02 12:10:00,48.88,48.88,48.83,48.84,10700.0,36.9846,36.9846,36.9468,36.9543,10700.0
2015-03-02 12:15:00,48.85,48.85,48.83,48.83,5300.0,36.9619,36.9619,36.9468,36.9468,5300.0
2015-03-02 12:20:00,48.83,48.83,48.81,48.81,8700.0,36.9468,36.9468,36.9316,36.9316,8700.0
2015-03-02 12:25:00,48.82,48.82,48.81,48.82,800.0,36.9392,36.9392,36.9316,36.9392,800.0
2015-03-02 12:30:00,48.81,48.83,48.8,48.82,17500.0,36.9316,36.9468,36.9241,36.9392,17500.0
2015-03-02 12:35:00,48.82,48.82,48.81,48.82,7800.0,36.9392,36.9392,36.9316,36.9392,7800.0
2015-03-02 12:40:00,48.82,48.82,48.8,48.82,4000.0,36.9392,36.9392,36.9241,36.9392,4000.0
2015-03-02 12:45:00,48.82,48.83,48.81,48.81,9400.0,36.9392,36.9468,36.9316,36.9316,9400.0
2015-03-02 12:50:00,48.81,48.83,48.81,48.82,27900.0,36.9316,36.9468,36.9316,36.9392,27900.0
2015-03-02 12:55:00,48.81,48.82,48.81,48.81,8000.0,36.9316,36.9392,36.9316,36.9316,8000.0
2015-03-02 13:00:00,48.81,48.82,48.8,48.82,3700.0,36.9316,36.9392,36.9241,36.9392,3700.0
2015-03-02 13:05:00,48.81,48.82,48.8,48.82,4800.0,36.9316,36.9392,36.9241,36.9392,4800.0
2015-03-02 13:10:00,48.82,48.84,48.82,48.84,7000.0,36.9392,36.9543,36.9392,36.9543,7000.0
2015-03-02 13:15:00,48.84,48.84,48.83,48.84,6500.0,36.9543,36.9543,36.9468,36.9543,6500.0
2015-03-02 13:20:00,48.84,48.85,48.83,48.84,13600.0,36.9543,36.9619,36.9468,36.9543,13600.0
2015-03-02 13:25:00,48.84,48.85,48.83,48.84,32100.0,36.9543,36.9619,36.9468,36.9543,32100.0
2015-03-02 13:30:00,48.85,48.85,48.84,48.84,20700.0,36.9619,36.9619,36.9543,36.9543,20700.0
2015-03-02 13:35:00,48.85,48.88,48.83,48.88,8700.0,36.9619,36.9846,36.9468,36.9846,8700.0
2015-03-02 13:40:00,48.88,48.89,48.87,48.87,5000.0,36.9846,36.9922,36.977,36.977,5000.0
2015-03-02 13:45:00,48.87,48.89,48.87,48.88,5800.0,36.977,36.9922,36.977,36.9846,5800.0
2015-03-02 13:50:00,48.88,48.88,48.87,48.88,31300.0,36.9846,36.9846,36.977,36.9846,31300.0
2015-03-02 13:55:00,48.87,48.87,48.86,48.87,7400.0,36.977,36.977,36.9695,36.977,7400.0
2015-03-02 14:00:00,48.87,48.88,48.86,48.87,6400.0,36.977,36.9846,36.9695,36.977,6400.0
2015-03-02 14:05:00,48.87,48.88,48.85,48.85,33600.0,36.977,36.9846,36.9619,36.9619,33600.0
2015-03-02 14:10:00,48.85,48.85,48.84,48.84,20000.0,36.9619,36.9619,36.9543,36.9543,20000.0
2015-03-02 14:15:00,48.84,48.85,48.83,48.84,5300.0,36.9543,36.9619,36.9468,36.9543,5300.0
2015-03-02 14:20:00,48.83,48.84,48.82,48.82,6700.0,36.9468,36.9543,36.9392,36.9392,6700.0
2015-03-02 14:25:00,48.82,48.83,48.8,48.8,33000.0,36.9392,36.9468,36.9241,36.9241,33000.0
2015-03-02 14:30:00,48.8,48.83,48.79,48.83,5800.0,36.9241,36.9468,36.9165,36.9468,5800.0
2015-03-02 14:35:00,48.83,48.83,48.81,48.81,8600.0,36.9468,36.9468,36.9316,36.9316,8600.0
2015-03-02 14:40:00,48.81,48.82,48.81,48.82,4200.0,36.9316,36.9392,36.9316,36.9392,4200.0
2015-03-02 14:45:00,48.82,48.84,48.81,48.83,8700.0,36.9392,36.9543,36.9316,36.9468,8700.0
2015-03-02 14:50:00,48.84,48.84,48.83,48.84,1700.0,36.9543,36.9543,36.9468,36.9543,1700.0
2015-03-02 14:55:00,48.84,48.85,48.83,48.83,7100.0,36.9543,36.9619,36.9468,36.9468,7100.0
2015-03-02 15:00:00,48.82,48.83,48.82,48.83,12500.0,36.9392,36.9468,36.9392,36.9468,12500.0
2015-03-02 15:05:00,48.83,48.85,48.83,48.84,47000.0,36.9468,36.9619,36.9468,36.9543,47000.0
2015-03-02 15:10:00,48.84,48.86,48.84,48.85,8100.0,36.9543,36.9695,36.9543,36.9619,8100.0
2015-03-02 15:15:00,48.85,48.88,48.84,48.88,6200.0,36.9619,36.9846,36.9543,36.9846,6200.0
2015-03-02 15:20:00,48.88,48.88,48.87,48.87,30000.0,36.9846,36.9846,36.977,36.977,30000.0
2015-03-02 15:25:00,48.88,48.88,48.87,48.87,8600.0,36.9846,36.9846,36.977,36.977,8600.0
2015-03-02 15:30:00,48.88,48.9,48.87,48.88,57200.0,36.9846,36.9997,36.977,36.9846,57200.0
2015-03-02 15:35:00,48.89,48.94,48.89,48.94,867200.0,36.9922,37.03,36.9922,37.03,867200.0
2015-03-02 15:40:00,48.94,48.96,48.93,48.96,36300.0,37.03,37.0451,37.0224,37.0451,36300.0
2015-03-02 15:45:00,48.95,48.97,48.94,48.96,63500.0,37.0376,37.0527,37.03,37.0451,63500.0
2015-03-02 15:50:00,48.97,48.97,48.95,48.96,42100.0,37.0527,37.0527,37.0376,37.0451,42100.0
2015-03-02 15:55:00,48.96,48.97,48.95,48.96,95800.0,37.0451,37.0527,37.0376,37.0451,95800.0
2015-03-03 09:30:00,48.7,48.75,48.7,48.75,82300.0,36.8484,36.8862,36.8484,36.8862,82300.0
2015-03-03 09:35:00,48.75,48.78,48.75,48.76,131900.0,36.8862,36.9089,36.8862,36.8938,131900.0
2015-03-03 09:40:00,48.76,48.77,48.72,48.73,90300.0,36.8938,36.9014,36.8635,36.8711,90300.0
2015-03-03 09:45:00,48.73,48.73,48.7,48.7,13500.0,36.8711,36.8711,36.8484,36.8484,13500.0
2015-03-03 09:50:00,48.7,48.71,48.69,48.7,27200.0,36.8484,36.856,36.8408,36.8484,27200.0
2015-03-03 09:55:00,48.7,48.73,48.69,48.73,7700.0,36.8484,36.8711,36.8408,36.8711,7700.0
2015-03-03 10:00:00,48.72,48.75,48.72,48.73,59900.0,36.8635,36.8862,36.8635,36.8711,59900.0
2015-03-03 10:05:00,48.73,48.75,48.73,48.74,23600.0,36.8711,36.8862,36.8711,36.8787,23600.0
2015-03-03 10:10:00,48.75,48.75,48.72,48.73,39500.0,36.8862,36.8862,36.8635,36.8711,39500.0
2015-03-03 10:15:00,48.73,48.75,48.72,48.74,21800.0,36.8711,36.8862,36.8635,36.8787,21800.0
2015-03-03 10:20:00,48.75,48.75,48.72,48.72,10400.0,36.8862,36.8862,36.8635,36.8635,10400.0
2015-03-03 10:25:00,48.72,48.73,48.71,48.71,22200.0,36.8635,36.8711,36.856,36.856,22200.0
2015-03-03 10:30:00,48.71,48.72,48.71,48.72,2300.0,36.856,36.8635,36.856,36.8635,2300.0
2015-03-03 10:35:00,48.71,48.72,48.69,48.7,18300.0,36.856,36.8635,36.8408,36.8484,18300.0
2015-03-03 10:40:00,48.71,48.72,48.71,48.72,5100.0,36.856,36.8635,36.856,36.8635,5100.0
2015-03-03 10:45:00,48.72,48.72,48.7,48.72,5800.0,36.8635,36.8635,36.8484,36.8635,5800.0
2015-03-03 10:50:00,48.72,48.72,48.68,48.68,6400.0,36.8635,36.8635,36.8333,36.8333,6400.0
2015-03-03 10:55:00,48.69,48.69,48.64,48.65,26400.0,36.8408,36.8408,36.803,36.8106,26400.0
2015-03-03 11:00:00,48.66,48.66,48.64,48.66,8900.0,36.8181,36.8181,36.803,36.8181,8900.0
2015-03-03 11:05:00,48.66,48.66,48.63,48.64,9200.0,36.8181,36.8181,36.7954,36.803,9200.0
2015-03-03 11:10:00,48.64,48.65,48.63,48.64,24000.0,36.803,36.8106,36.7954,36.803,24000.0
2015-03-03 11:15:00,48.64,48.67,48.63,48.67,12700.0,36.803,36.8257,36.7954,36.8257,12700.0
2015-03-03 11:20:00,48.66,48.68,48.66,48.68,12300.0,36.8181,36.8333,36.8181,36.8333,12300.0
2015-03-03 11:25:00,48.68,48.68,48.66,48.67,4900.0,36.8333,36.8333,36.8181,36.8257,4900.0
2015-03-03 11:30:00,48.66,48.67,48.63,48.63,41900.0,36.8181,36.8257,36.7954,36.7954,41900.0
2015-03-03 11:35:00,48.64,48.66,48.64,48.64,26200.0,36.803,36.8181,36.803,36.803,26200.0
2015-03-03 11:40:00,48.65,48.65,48.62,48.62,39700.0,36.8106,36.8106,36.7879,36.7879,39700.0
2015-03-03 11:45:00,48.63,48.65,48.63,48.64,11500.0,36.7954,36.8106,36.7954,36.803,11500.0
2015-03-03 11:50:00,48.64,48.66,48.62,48.66,25400.0,36.803,36.8181,36.7879,36.8181,25400.0
2015-03-03 11:55:00,48.66,48.67,48.65,48.66,6600.0,36.8181,36.8257,36.8106,36.8181,6600.0
2015-03-03 12:00:00,48.66,48.67,48.66,48.67,5400.0,36.8181,36.8257,36.8181,36.8257,5400.0
2015-03-03 12:05:00,48.68,48.68,48.65,48.67,2900.0,36.8333,36.8333,36.8106,36.8257,2900.0
2015-03-03 12:10:00,48.67,48.69,48.66,48.67,7300.0,36.8257,36.8408,36.8181,36.8257,7300.0
2015-03-03 12:15:00,48.67,48.7,48.67,48.68,11300.0,36.8257,36.8484,36.8257,36.8333,11300.0
2015-03-03 12:20:00,48.68,48.68,48.65,48.65,11800.0,36.8333,36.8333,36.8106,36.8106,11800.0
2015-03-03 12:25:00,48.65,48.66,48.62,48.64,10300.0,36.8106,36.8181,36.7879,36.803,10300.0
2015-03-03 12:30:00,48.64,48.67,48.63,48.65,13500.0,36.803,36.8257,36.7954,36.8106,13500.0
2015-03-03 12:35:00,48.66,48.68,48.66,48.66,52400.0,36.8181,36.8333,36.8181,36.8181,52400.0
2015-03-03 12:40:00,48.66,48.67,48.65,48.66,4700.0,36.8181,36.8257,36.8106,36.8181,4700.0
2015-03-03 12:45:00,48.66,48.67,48.65,48.66,5100.0,36.8181,36.8257,36.8106,36.8181,5100.0
2015-03-03 12:50:00,48.67,48.67,48.66,48.66,500.0,36.8257,36.8257,36.8181,36.8181,500.0
2015-03-03 12:55:00,48.66,48.69,48.66,48.68,12200.0,36.8181,36.8408,36.8181,36.8333,12200.0
2015-03-03 13:00:00,48.68,48.69,48.67,48.67,4600.0,36.8333,36.8408,36.8257,36.8257,4600.0
2015-03-03 13:05:00,48.67,48.69,48.67,48.69,21000.0,36.8257,36.8408,36.8257,36.8408,21000.0
2015-03-03 13:10:00,48.69,48.69,48.65,48.65,11100.0,36.8408,36.8408,36.8106,36.8106,11100.0
2015-03-03 13:15:00,48.66,48.67,48.65,48.66,16700.0,36.8181,36.8257,36.8106,36.8181,16700.0
2015-03-03 13:20:00,48.66,48.66,48.65,48.65,4200.0,36.8181,36.8181,36.8106,36.8106,4200.0
2015-03-03 13:25:00,48.66,48.69,48.66,48.69,5100.0,36.8181,36.8408,36.8181,36.8408,5100.0
2015-03-03 13:30:00,48.69,48.7,48.69,48.69,2500.0,36.8408,36.8484,36.8408,36.8408,2500.0
2015-03-03 13:35:00,48.7,48.7,48.68,48.69,1200.0,36.8484,36.8484,36.8333,36.8408,1200.0
2015-03-03 13:40:00,48.68,48.69,48.67,48.68,17000.0,36.8333,36.8408,36.8257,36.8333,17000.0
2015-03-03 13:45:00,48.68,48.69,48.66,48.69,16900.0,36.8333,36.8408,36.8181,36.8408,16900.0
2015-03-03 13:50:00,48.68,48.69,48.67,48.67,3900.0,36.8333,36.8408,36.8257,36.8257,3900.0
2015-03-03 13:55:00,48.68,48.68,48.66,48.66,4000.0,36.8333,36.8333,36.8181,36.8181,4000.0
2015-03-03 14:00:00,48.65,48.67,48.65,48.67,4600.0,36.8106,36.8257,36.8106,36.8257,4600.0
2015-03-03 14:05:00,48.66,48.69,48.65,48.68,26100.0,36.8181,36.8408,36.8106,36.8333,26100.0
2015-03-03 14:10:00,48.69,48.71,48.69,48.7,10000.0,36.8408,36.856,36.8408,36.8484,10000.0
2015-03-03 14:15:00,48.69,48.71,48.69,48.71,7100.0,36.8408,36.856,36.8408,36.856,7100.0
2015-03-03 14:20:00,48.71,48.71,48.68,48.69,13400.0,36.856,36.856,36.8333,36.8408,13400.0
2015-03-03 14:25:00,48.69,48.71,48.69,48.7,11500.0,36.8408,36.856,36.8408,36.8484,11500.0
2015-03-03 14:30:00,48.7,48.7,48.69,48.7,1700.0,36.8484,36.8484,36.8408,36.8484,1700.0
2015-03-03 14:35:00,48.69,48.7,48.68,48.69,7000.0,36.8408,36.8484,36.8333,36.8408,7000.0
2015-03-03 14:40:00,48.7,48.71,48.67,48.68,7000.0,36.8484,36.856,36.8257,36.8333,7000.0
2015-03-03 14:45:00,48.68,48.7,48.67,48.69,20100.0,36.8333,36.8484,36.8257,36.8408,20100.0
2015-03-03 14:50:00,48.69,48.7,48.68,48.68,16900.0,36.8408,36.8484,36.8333,36.8333,16900.0
2015-03-03 14:55:00,48.68,48.7,48.68,48.69,10300.0,36.8333,36.8484,36.8333,36.8408,10300.0
2015-03-03 15:00:00,48.69,48.71,48.69,48.71,17400.0,36.8408,36.856,36.8408,36.856,17400.0
2015-03-03 15:05:00,48.72,48.72,48.68,48.69,16500.0,36.8635,36.8635,36.8333,36.8408,16500.0
2015-03-03 15:10:00,48.68,48.7,48.67,48.67,7700.0,36.8333,36.8484,36.8257,36.8257,7700.0
2015-03-03 15:15:00,48.68,48.69,48.67,48.69,4000.0,36.8333,36.8408,36.8257,36.8408,4000.0
2015-03-03 15:20:00,48.69,48.72,48.68,48.71,22400.0,36.8408,36.8635,36.8333,36.856,22400.0
2015-03-03 15:25:00,48.71,48.72,48.69,48.7,25500.0,36.856,36.8635,36.8408,36.8484,25500.0
2015-03-03 15:30:00,48.71,48.73,48.71,48.73,10500.0,36.856,36.8711,36.856,36.8711,10500.0
2015-03-03 15:35:00,48.72,48.72,48.68,48.69,9800.0,36.8635,36.8635,36.8333,36.8408,9800.0
2015-03-03 15:40:00,48.68,48.69,48.64,48.65,18700.0,36.8333,36.8408,36.803,36.8106,18700.0
2015-03-03 15:45:00,48.65,48.65,48.62,48.64,92200.0,36.8106,36.8106,36.7879,36.803,92200.0
2015-03-03 15:50:00,48.64,48.65,48.63,48.63,14100.0,36.803,36.8106,36.7954,36.7954,14100.0
2015-03-03 15:55:00,48.63,48.64,48.62,48.63,107700.0,36.7954,36.803,36.7879,36.7954,107700.0
2015-03-04 09:30:00,48.33,48.33,48.23,48.23,67200.0,36.5685,36.5685,36.4928,36.4928,67200.0
2015-03-04 09:35:00,48.22,48.22,48.13,48.13,43200.0,36.4852,36.4852,36.4171,36.4171,43200.0
2015-03-04 09:40:00,48.11,48.11,48.06,48.06,49700.0,36.402,36.402,36.3642,36.3642,49700.0
2015-03-04 09:45:00,48.05,48.08,48.05,48.08,15600.0,36.3566,36.3793,36.3566,36.3793,15600.0
2015-03-04 09:50:00,48.07,48.09,48.05,48.08,23800.0,36.3717,36.3869,36.3566,36.3793,23800.0
2015-03-04 09:55:00,48.07,48.09,48.05,48.07,26100.0,36.3717,36.3869,36.3566,36.3717,26100.0
2015-03-04 10:00:00,48.05,48.06,48.01,48.01,44400.0,36.3566,36.3642,36.3263,36.3263,44400.0
2015-03-04 10:05:00,48.02,48.04,48.0,48.0,16900.0,36.3339,36.349,36.3188,36.3188,16900.0
2015-03-04 10:10:00,48.0,48.0,47.97,47.98,9800.0,36.3188,36.3188,36.2961,36.3036,9800.0
2015-03-04 10:15:00,47.97,48.0,47.97,47.99,20500.0,36.2961,36.3188,36.2961,36.3112,20500.0
2015-03-04 10:20:00,47.98,47.98,47.96,47.97,6200.0,36.3036,36.3036,36.2885,36.2961,6200.0
2015-03-04 10:25:00,47.97,47.98,47.96,47.98,17800.0,36.2961,36.3036,36.2885,36.3036,17800.0
2015-03-04 10:30:00,47.98,48.03,47.96,48.03,53500.0,36.3036,36.3415,36.2885,36.3415,53500.0
2015-03-04 10:35:00,48.01,48.02,48.0,48.01,6500.0,36.3263,36.3339,36.3188,36.3263,6500.0
2015-03-04 10:40:00,48.02,48.08,48.02,48.07,41600.0,36.3339,36.3793,36.3339,36.3717,41600.0
2015-03-04 10:45:00,48.07,48.08,48.04,48.05,22000.0,36.3717,36.3793,36.349,36.3566,22000.0
2015-03-04 10:50:00,48.05,48.05,48.02,48.04,17900.0,36.3566,36.3566,36.3339,36.349,17900.0
2015-03-04 10:55:00,48.03,48.09,48.03,48.08,35600.0,36.3415,36.3869,36.3415,36.3793,35600.0
2015-03-04 11:00:00,48.08,48.12,48.08,48.12,23100.0,36.3793,36.4096,36.3793,36.4096,23100.0
2015-03-04 11:05:00,48.11,48.13,48.11,48.13,14200.0,36.402,36.4171,36.402,36.4171,14200.0
2015-03-04 11:10:00,48.13,48.14,48.11,48.12,10100.0,36.4171,36.4247,36.402,36.4096,10100.0
2015-03-04 11:15:00,48.13,48.15,48.12,48.14,9600.0,36.4171,36.4323,36.4096,36.4247,9600.0
2015-03-04 11:20:00,48.14,48.14,48.12,48.13,9700.0,36.4247,36.4247,36.4096,36.4171,9700.0
2015-03-04 11:25:00,48.13,48.14,48.13,48.13,41100.0,36.4171,36.4247,36.4171,36.4171,41100.0
2015-03-04 11:30:00,48.13,48.16,48.13,48.15,14700.0,36.4171,36.4398,36.4171,36.4323,14700.0
2015-03-04 11:35:00,48.15,48.16,48.14,48.15,18400.0,36.4323,36.4398,36.4247,36.4323,18400.0
2015-03-04 11:40:00,48.15,48.16,48.14,48.15,10300.0,36.4323,36.4398,36.4247,36.4323,10300.0
2015-03-04 11:45:00,48.15,48.15,48.14,48.14,3100.0,36.4323,36.4323,36.4247,36.4247,3100.0
2015-03-04 11:50:00,48.15,48.15,48.13,48.14,13400.0,36.4323,36.4323,36.4171,36.4247,13400.0
2015-03-04 11:55:00,48.13,48.13,48.12,48.13,7200.0,36.4171,36.4171,36.4096,36.4171,7200.0
2015-03-04 12:00:00,48.12,48.13,48.12,48.13,3600.0,36.4096,36.4171,36.4096,36.4171,3600.0
2015-03-04 12:05:00,48.13,48.15,48.12,48.14,16100.0,36.4171,36.4323,36.4096,36.4247,16100.0
2015-03-04 12:10:00,48.15,48.18,48.14,48.18,20200.0,36.4323,36.455,36.4247,36.455,20200.0
2015-03-04 12:15:00,48.19,48.2,48.18,48.19,5300.0,36.4625,36.4701,36.455,36.4625,5300.0
2015-03-04 12:20:00,48.18,48.19,48.18,48.19,4300.0,36.455,36.4625,36.455,36.4625,4300.0
2015-03-04 12:25:00,48.2,48.2,48.19,48.2,2100.0,36.4701,36.4701,36.4625,36.4701,2100.0
2015-03-04 12:30:00,48.19,48.21,48.17,48.18,13100.0,36.4625,36.4777,36.4474,36.455,13100.0
2015-03-04 12:35:00,48.18,48.19,48.17,48.18,8400.0,36.455,36.4625,36.4474,36.455,8400.0
2015-03-04 12:40:00,48.19,48.22,48.19,48.22,11600.0,36.4625,36.4852,36.4625,36.4852,11600.0
2015-03-04 12:45:00,48.21,48.22,48.2,48.21,5900.0,36.4777,36.4852,36.4701,36.4777,5900.0
2015-03-04 12:50:00,48.21,48.21,48.2,48.2,3200.0,36.4777,36.4777,36.4701,36.4701,3200.0
2015-03-04 12:55:00,48.2,48.2,48.18,48.19,1200.0,36.4701,36.4701,36.455,36.4625,1200.0
2015-03-04 13:00:00,48.19,48.2,48.19,48.2,7800.0,36.4625,36.4701,36.4625,36.4701,7800.0
2015-03-04 13:05:00,48.19,48.2,48.19,48.2,4200.0,36.4625,36.4701,36.4625,36.4701,4200.0
2015-03-04 13:10:00,48.2,48.22,48.19,48.22,33100.0,36.4701,36.4852,36.4625,36.4852,33100.0
2015-03-04 13:15:00,48.22,48.22,48.21,48.22,13500.0,36.4852,36.4852,36.4777,36.4852,13500.0
2015-03-04 13:20:00,48.21,48.23,48.19,48.21,22500.0,36.4777,36.4928,36.4625,36.4777,22500.0
2015-03-04 13:25:00,48.22,48.22,48.19,48.2,8500.0,36.4852,36.4852,36.4625,36.4701,8500.0
2015-03-04 13:30:00,48.22,48.22,48.17,48.18,39700.0,36.4852,36.4852,36.4474,36.455,39700.0
2015-03-04 13:35:00,48.19,48.19,48.18,48.19,5900.0,36.4625,36.4625,36.455,36.4625,5900.0
2015-03-04 13:40:00,48.19,48.19,48.16,48.16,7700.0,36.4625,36.4625,36.4398,36.4398,7700.0
2015-03-04 13:45:00,48.16,48.16,48.14,48.15,4400.0,36.4398,36.4398,36.4247,36.4323,4400.0
2015-03-04 13:50:00,48.15,48.15,48.13,48.13,5100.0,36.4323,36.4323,36.4171,36.4171,5100.0
2015-03-04 13:55:00,48.13,48.13,48.11,48.11,12800.0,36.4171,36.4171,36.402,36.402,12800.0
2015-03-04 14:00:00,48.12,48.18,48.12,48.18,16100.0,36.4096,36.455,36.4096,36.455,16100.0
2015-03-04 14:05:00,48.18,48.19,48.17,48.19,11400.0,36.455,36.4625,36.4474,36.4625,11400.0
2015-03-04 14:10:00,48.19,48.2,48.13,48.13,8100.0,36.4625,36.4701,36.4171,36.4171,8100.0
2015-03-04 14:15:00,48.12,48.14,48.12,48.12,2900.0,36.4096,36.4247,36.4096,36.4096,2900.0
2015-03-04 14:20:00,48.12,48.14,48.12,48.13,13100.0,36.4096,36.4247,36.4096,36.4171,13100.0
2015-03-04 14:25:00,48.13,48.15,48.13,48.15,11200.0,36.4171,36.4323,36.4171,36.4323,11200.0
2015-03-04 14:30:00,48.14,48.16,48.14,48.16,17100.0,36.4247,36.4398,36.4247,36.4398,17100.0
2015-03-04 14:35:00,48.16,48.18,48.16,48.17,17800.0,36.4398,36.455,36.4398,36.4474,17800.0
2015-03-04 14:40:00,48.17,48.21,48.17,48.21,21800.0,36.4474,36.4777,36.4474,36.4777,21800.0
2015-03-04 14:45:00,48.2,48.21,48.19,48.21,5800.0,36.4701,36.4777,36.4625,36.4777,5800.0
2015-03-04 14:50:00,48.21,48.21,48.19,48.19,7100.0,36.4777,36.4777,36.4625,36.4625,7100.0
2015-03-04 14:55:00,48.19,48.22,48.19,48.22,54100.0,36.4625,36.4852,36.4625,36.4852,54100.0
2015-03-04 15:00:00,48.22,48.22,48.19,48.19,27800.0,36.4852,36.4852,36.4625,36.4625,27800.0
2015-03-04 15:05:00,48.18,48.19,48.17,48.17,73500.0,36.455,36.4625,36.4474,36.4474,73500.0
2015-03-04 15:10:00,48.18,48.22,48.17,48.22,20700.0,36.455,36.4852,36.4474,36.4852,20700.0
2015-03-04 15:15:00,48.22,48.23,48.2,48.21,21900.0,36.4852,36.4928,36.4701,36.4777,21900.0
2015-03-04 15:20:00,48.2,48.22,48.2,48.22,17200.0,36.4701,36.4852,36.4701,36.4852,17200.0
2015-03-04 15:25:00,48.22,48.22,48.18,48.2,31000.0,36.4852,36.4852,36.455,36.4701,31000.0
2015-03-04 15:30:00,48.21,48.25,48.2,48.24,37400.0,36.4777,36.5079,36.4701,36.5004,37400.0
2015-03-04 15:35:00,48.24,48.24,48.23,48.23,16700.0,36.5004,36.5004,36.4928,36.4928,16700.0
2015-03-04 15:40:00,48.23,48.23,48.2,48.21,11200.0,36.4928,36.4928,36.4701,36.4777,11200.0
2015-03-04 15:45:00,48.22,48.22,48.21,48.22,8200.0,36.4852,36.4852,36.4777,36.4852,8200.0
2015-03-04 15:50:00,48.22,48.22,48.2,48.21,13200.0,36.4852,36.4852,36.4701,36.4777,13200.0
2015-03-04 15:55:00,48.21,48.22,48.18,48.19,48200.0,36.4777,36.4852,36.455,36.4625,48200.0
2015-03-05 09:30:00,48.23,48.27,48.18,48.23,19700.0,36.4928,36.5231,36.455,36.4928,19700.0
2015-03-05 09:35:00,48.21,48.21,48.19,48.21,4700.0,36.4777,36.4777,36.4625,36.4777,4700.0
2015-03-05 09:40:00,48.2,48.22,48.2,48.21,1700.0,36.4701,36.4852,36.4701,36.4777,1700.0
2015-03-05 09:45:00,48.22,48.25,48.2,48.25,5700.0,36.4852,36.5079,36.4701,36.5079,5700.0
2015-03-05 09:50:00,48.25,48.27,48.25,48.25,4000.0,36.5079,36.5231,36.5079,36.5079,4000.0
2015-03-05 09:55:00,48.24,48.27,48.24,48.26,7800.0,36.5004,36.5231,36.5004,36.5155,7800.0
2015-03-05 10:00:00,48.26,48.27,48.25,48.26,2500.0,36.5155,36.5231,36.5079,36.5155,2500.0
2015-03-05 10:05:00,48.27,48.27,48.26,48.27,2700.0,36.5231,36.5231,36.5155,36.5231,2700.0
2015-03-05 10:10:00,48.27,48.31,48.26,48.3,4700.0,36.5231,36.5533,36.5155,36.5458,4700.0
2015-03-05 10:15:00,48.29,48.31,48.29,48.3,13400.0,36.5382,36.5533,36.5382,36.5458,13400.0
2015-03-05 10:20:00,48.3,48.31,48.29,48.3,1600.0,36.5458,36.5533,36.5382,36.5458,1600.0
2015-03-05 10:25:00,48.31,48.34,48.31,48.34,14800.0,36.5533,36.576,36.5533,36.576,14800.0
2015-03-05 10:30:00,48.34,48.35,48.32,48.34,16500.0,36.576,36.5836,36.5609,36.576,16500.0
2015-03-05 10:35:00,48.34,48.34,48.32,48.33,4200.0,36.576,36.576,36.5609,36.5685,4200.0
2015-03-05 10:40:00,48.32,48.32,48.29,48.29,3500.0,36.5609,36.5609,36.5382,36.5382,3500.0
2015-03-05 10:45:00,48.29,48.29,48.28,48.28,4000.0,36.5382,36.5382,36.5306,36.5306,4000.0
2015-03-05 10:50:00,48.28,48.29,48.27,48.28,600.0,36.5306,36.5382,36.5231,36.5306,600.0
2015-03-05 10:55:00,48.28,48.28,48.27,48.27,2000.0,36.5306,36.5306,36.5231,36.5231,2000.0
2015-03-05 11:00:00,48.27,48.28,48.25,48.25,4200.0,36.5231,36.5306,36.5079,36.5079,4200.0
2015-03-05 11:05:00,48.26,48.26,48.22,48.23,6500.0,36.5155,36.5155,36.4852,36.4928,6500.0
2015-03-05 11:10:00,48.2,48.22,48.19,48.22,7000.0,36.4701,36.4852,36.4625,36.4852,7000.0
2015-03-05 11:15:00,48.22,48.24,48.21,48.24,5800.0,36.4852,36.5004,36.4777,36.5004,5800.0
2015-03-05 11:20:00,48.24,48.24,48.22,48.24,2800.0,36.5004,36.5004,36.4852,36.5004,2800.0
2015-03-05 11:25:00,48.24,48.25,48.23,48.23,38100.0,36.5004,36.5079,36.4928,36.4928,38100.0
2015-03-05 11:30:00,48.23,48.24,48.23,48.24,2300.0,36.4928,36.5004,36.4928,36.5004,2300.0
2015-03-05 11:35:00,48.24,48.24,48.23,48.23,13900.0,36.5004,36.5004,36.4928,36.4928,13900.0
2015-03-05 11:40:00,48.24,48.24,48.22,48.23,2100.0,36.5004,36.5004,36.4852,36.4928,2100.0
2015-03-05 11:45:00,48.23,48.25,48.22,48.24,8900.0,36.4928,36.5079,36.4852,36.5004,8900.0
2015-03-05 11:50:00,48.24,48.24,48.23,48.23,3700.0,36.5004,36.5004,36.4928,36.4928,3700.0
2015-03-05 11:55:00,48.24,48.24,48.21,48.21,6400.0,36.5004,36.5004,36.4777,36.4777,6400.0
2015-03-05 12:00:00,48.21,48.21,48.17,48.2,3300.0,36.4777,36.4777,36.4474,36.4701,3300.0
2015-03-05 12:05:00,48.19,48.19,48.17,48.18,1500.0,36.4625,36.4625,36.4474,36.455,1500.0
2015-03-05 12:10:00,48.18,48.19,48.16,48.17,10600.0,36.455,36.4625,36.4398,36.4474,10600.0
2015-03-05 12:15:00,48.16,48.17,48.16,48.16,1900.0,36.4398,36.4474,36.4398,36.4398,1900.0
2015-03-05 12:20:00,48.15,48.15,48.14,48.14,3700.0,36.4323,36.4323,36.4247,36.4247,3700.0
2015-03-05 12:25:00,48.13,48.13,48.09,48.09,1600.0,36.4171,36.4171,36.3869,36.3869,1600.0
2015-03-05 12:30:00,48.09,48.11,48.09,48.11,5600.0,36.3869,36.402,36.3869,36.402,5600.0
2015-03-05 12:35:00,48.1,48.1,48.07,48.07,3900.0,36.3944,36.3944,36.3717,36.3717,3900.0
2015-03-05 12:40:00,48.06,48.07,48.05,48.06,12000.0,36.3642,36.3717,36.3566,36.3642,12000.0
2015-03-05 12:45:00,48.06,48.06,48.04,48.04,6400.0,36.3642,36.3642,36.349,36.349,6400.0
2015-03-05 12:50:00,48.05,48.05,48.01,48.02,27100.0,36.3566,36.3566,36.3263,36.3339,27100.0
2015-03-05 12:55:00,48.0,48.01,47.98,47.99,12100.0,36.3188,36.3263,36.3036,36.3112,12100.0
2015-03-05 13:00:00,47.99,48.01,47.98,48.01,15600.0,36.3112,36.3263,36.3036,36.3263,15600.0
2015-03-05 13:05:00,48.01,48.03,48.01,48.03,7900.0,36.3263,36.3415,36.3263,36.3415,7900.0
2015-03-05 13:10:00,48.03,48.04,48.02,48.04,5100.0,36.3415,36.349,36.3339,36.349,5100.0
2015-03-05 13:15:00,48.04,48.06,48.03,48.06,9700.0,36.349,36.3642,36.3415,36.3642,9700.0
2015-03-05 13:20:00,48.06,48.06,48.03,48.06,21600.0,36.3642,36.3642,36.3415,36.3642,21600.0
2015-03-05 13:25:00,48.06,48.1,48.06,48.1,14700.0,36.3642,36.3944,36.3642,36.3944,14700.0
2015-03-05 13:30:00,48.09,48.1,48.07,48.08,7200.0,36.3869,36.3944,36.3717,36.3793,7200.0
2015-03-05 13:35:00,48.07,48.09,48.07,48.09,6400.0,36.3717,36.3869,36.3717,36.3869,6400.0
2015-03-05 13:40:00,48.09,48.09,48.07,48.08,9000.0,36.3869,36.3869,36.3717,36.3793,9000.0
2015-03-05 13:45:00,48.08,48.1,48.08,48.09,4000.0,36.3793,36.3944,36.3793,36.3869,4000.0
2015-03-05 13:50:00,48.08,48.11,48.08,48.11,11000.0,36.3793,36.402,36.3793,36.402,11000.0
2015-03-05 13:55:00,48.12,48.14,48.11,48.14,5300.0,36.4096,36.4247,36.402,36.4247,5300.0
2015-03-05 14:00:00,48.14,48.17,48.13,48.16,26800.0,36.4247,36.4474,36.4171,36.4398,26800.0
2015-03-05 14:05:00,48.17,48.17,48.16,48.16,5500.0,36.4474,36.4474,36.4398,36.4398,5500.0
2015-03-05 14:10:00,48.18,48.18,48.17,48.18,1000.0,36.455,36.455,36.4474,36.455,1000.0
2015-03-05 14:15:00,48.17,48.18,48.17,48.18,7200.0,36.4474,36.455,36.4474,36.455,7200.0
2015-03-05 14:20:00,48.18,48.18,48.17,48.18,6400.0,36.455,36.455,36.4474,36.455,6400.0
2015-03-05 14:25:00,48.18,48.19,48.18,48.18,2800.0,36.455,36.4625,36.455,36.455,2800.0
2015-03-05 14:30:00,48.17,48.19,48.17,48.19,900.0,36.4474,36.4625,36.4474,36.4625,900.0
2015-03-05 14:35:00,48.19,48.19,48.16,48.17,20300.0,36.4625,36.4625,36.4398,36.4474,20300.0
2015-03-05 14:40:00,48.16,48.17,48.14,48.16,6500.0,36.4398,36.4474,36.4247,36.4398,6500.0
2015-03-05 14:45:00,48.15,48.15,48.14,48.14,5300.0,36.4323,36.4323,36.4247,36.4247,5300.0
2015-03-05 14:50:00,48.15,48.18,48.15,48.17,10000.0,36.4323,36.455,36.4323,36.4474,10000.0
2015-03-05 14:55:00,48.19,48.19,48.17,48.18,22200.0,36.4625,36.4625,36.4474,36.455,22200.0
2015-03-05 15:00:00,48.18,48.18,48.13,48.14,14000.0,36.455,36.455,36.4171,36.4247,14000.0
2015-03-05 15:05:00,48.14,48.15,48.13,48.14,4400.0,36.4247,36.4323,36.4171,36.4247,4400.0
2015-03-05 15:10:00,48.14,48.15,48.13,48.14,4600.0,36.4247,36.4323,36.4171,36.4247,4600.0
2015-03-05 15:15:00,48.15,48.15,48.13,48.14,2100.0,36.4323,36.4323,36.4171,36.4247,2100.0
2015-03-05 15:20:00,48.13,48.14,48.13,48.14,1800.0,36.4171,36.4247,36.4171,36.4247,1800.0
2015-03-05 15:25:00,48.15,48.17,48.15,48.17,21400.0,36.4323,36.4474,36.4323,36.4474,21400.0
2015-03-05 15:30:00,48.17,48.17,48.13,48.14,29500.0,36.4474,36.4474,36.4171,36.4247,29500.0
2015-03-05 15:35:00,48.13,48.17,48.13,48.16,23300.0,36.4171,36.4474,36.4171,36.4398,23300.0
2015-03-05 15:40:00,48.16,48.17,48.15,48.16,6000.0,36.4398,36.4474,36.4323,36.4398,6000.0
2015-03-05 15:45:00,48.16,48.19,48.16,48.17,55500.0,36.4398,36.4625,36.4398,36.4474,55500.0
2015-03-05 15:50:00,48.17,48.18,48.17,48.17,2100.0,36.4474,36.455,36.4474,36.4474,2100.0
2015-03-05 15:55:00,48.18,48.18,48.14,48.14,24600.0,36.455,36.455,36.4247,36.4247,24600.0
2015-03-06 09:30:00,47.83,47.83,47.78,47.82,86000.0,36.1901,36.1901,36.1523,36.1826,86000.0
2015-03-06 09:35:00,47.82,47.84,47.79,47.81,66000.0,36.1826,36.1977,36.1599,36.175,66000.0
2015-03-06 09:40:00,47.81,47.83,47.81,47.83,71000.0,36.175,36.1901,36.175,36.1901,71000.0
2015-03-06 09:45:00,47.82,47.84,47.82,47.82,81600.0,36.1826,36.1977,36.1826,36.1826,81600.0
2015-03-06 09:50:00,47.82,47.82,47.77,47.78,35400.0,36.1826,36.1826,36.1447,36.1523,35400.0
2015-03-06 09:55:00,47.78,47.79,47.78,47.78,35400.0,36.1523,36.1599,36.1523,36.1523,35400.0
2015-03-06 10:00:00,47.77,47.78,47.72,47.73,58600.0,36.1447,36.1523,36.1069,36.1145,58600.0
2015-03-06 10:05:00,47.72,47.73,47.7,47.71,90100.0,36.1069,36.1145,36.0918,36.0993,90100.0
2015-03-06 10:10:00,47.71,47.72,47.69,47.69,49700.0,36.0993,36.1069,36.0842,36.0842,49700.0
2015-03-06 10:15:00,47.69,47.69,47.66,47.66,21900.0,36.0842,36.0842,36.0615,36.0615,21900.0
2015-03-06 10:20:00,47.67,47.7,47.66,47.68,34700.0,36.0691,36.0918,36.0615,36.0766,34700.0
2015-03-06 10:25:00,47.68,47.7,47.68,47.69,18700.0,36.0766,36.0918,36.0766,36.0842,18700.0
2015-03-06 10:30:00,47.7,47.7,47.67,47.69,21700.0,36.0918,36.0918,36.0691,36.0842,21700.0
2015-03-06 10:35:00,47.68,47.68,47.66,47.66,1600.0,36.0766,36.0766,36.0615,36.0615,1600.0
2015-03-06 10:40:00,47.66,47.69,47.66,47.68,28100.0,36.0615,36.0842,36.0615,36.0766,28100.0
2015-03-06 10:45:00,47.69,47.69,47.67,47.68,8800.0,36.0842,36.0842,36.0691,36.0766,8800.0
2015-03-06 10:50:00,47.67,47.67,47.63,47.64,18100.0,36.0691,36.0691,36.0388,36.0464,18100.0
2015-03-06 10:55:00,47.63,47.63,47.6,47.6,7000.0,36.0388,36.0388,36.0161,36.0161,7000.0
2015-03-06 11:00:00,47.6,47.6,47.55,47.56,19600.0,36.0161,36.0161,35.9783,35.9858,19600.0
2015-03-06 11:05:00,47.55,47.55,47.51,47.51,22700.0,35.9783,35.9783,35.948,35.948,22700.0
2015-03-06 11:10:00,47.51,47.51,47.48,47.51,41400.0,35.948,35.948,35.9253,35.948,41400.0
2015-03-06 11:15:00,47.51,47.52,47.48,47.48,27400.0,35.948,35.9556,35.9253,35.9253,27400.0
2015-03-06 11:20:00,47.5,47.5,47.47,47.48,19300.0,35.9404,35.9404,35.9177,35.9253,19300.0
2015-03-06 11:25:00,47.48,47.52,47.48,47.51,13100.0,35.9253,35.9556,35.9253,35.948,13100.0
2015-03-06 11:30:00,47.51,47.52,47.5,47.5,10300.0,35.948,35.9556,35.9404,35.9404,10300.0
2015-03-06 11:35:00,47.49,47.51,47.48,47.49,55200.0,35.9329,35.948,35.9253,35.9329,55200.0
2015-03-06 11:40:00,47.48,47.49,47.45,47.45,73700.0,35.9253,35.9329,35.9026,35.9026,73700.0
2015-03-06 11:45:00,47.45,47.46,47.42,47.45,19400.0,35.9026,35.9102,35.8799,35.9026,19400.0
2015-03-06 11:50:00,47.45,47.5,47.43,47.5,12400.0,35.9026,35.9404,35.8875,35.9404,12400.0
2015-03-06 11:55:00,47.49,47.51,47.46,47.46,15200.0,35.9329,35.948,35.9102,35.9102,15200.0
2015-03-06 12:00:00,47.46,47.49,47.46,47.49,28600.0,35.9102,35.9329,35.9102,35.9329,28600.0
2015-03-06 12:05:00,47.49,47.52,47.48,47.51,12400.0,35.9329,35.9556,35.9253,35.948,12400.0
2015-03-06 12:10:00,47.52,47.52,47.47,47.47,16000.0,35.9556,35.9556,35.9177,35.9177,16000.0
2015-03-06 12:15:00,47.46,47.46,47.43,47.44,7000.0,35.9102,35.9102,35.8875,35.895,7000.0
2015-03-06 12:20:00,47.43,47.43,47.41,47.41,3700.0,35.8875,35.8875,35.8723,35.8723,3700.0
2015-03-06 12:25:00,47.39,47.41,47.37,47.4,18200.0,35.8572,35.8723,35.8421,35.8648,18200.0
2015-03-06 12:30:00,47.41,47.41,47.39,47.41,9000.0,35.8723,35.8723,35.8572,35.8723,9000.0
2015-03-06 12:35:00,47.41,47.41,47.39,47.41,57700.0,35.8723,35.8723,35.8572,35.8723,57700.0
2015-03-06 12:40:00,47.41,47.42,47.41,47.42,27700.0,35.8723,35.8799,35.8723,35.8799,27700.0
2015-03-06 12:45:00,47.42,47.45,47.42,47.45,10000.0,35.8799,35.9026,35.8799,35.9026,10000.0
2015-03-06 12:50:00,47.44,47.44,47.39,47.41,8400.0,35.895,35.895,35.8572,35.8723,8400.0
2015-03-06 12:55:00,47.4,47.42,47.38,47.41,37600.0,35.8648,35.8799,35.8496,35.8723,37600.0
2015-03-06 13:00:00,47.42,47.43,47.39,47.39,37600.0,35.8799,35.8875,35.8572,35.8572,37600.0
2015-03-06 13:05:00,47.39,47.41,47.36,47.38,32200.0,35.8572,35.8723,35.8345,35.8496,32200.0
2015-03-06 13:10:00,47.39,47.4,47.37,47.4,29000.0,35.8572,35.8648,35.8421,35.8648,29000.0
2015-03-06 13:15:00,47.41,47.41,47.39,47.39,7100.0,35.8723,35.8723,35.8572,35.8572,7100.0
2015-03-06 13:20:00,47.38,47.39,47.34,47.34,14300.0,35.8496,35.8572,35.8194,35.8194,14300.0
2015-03-06 13:25:00,47.35,47.39,47.34,47.39,25000.0,35.8269,35.8572,35.8194,35.8572,25000.0
2015-03-06 13:30:00,47.39,47.4,47.33,47.34,51400.0,35.8572,35.8648,35.8118,35.8194,51400.0
2015-03-06 13:35:00,47.34,47.35,47.33,47.34,16300.0,35.8194,35.8269,35.8118,35.8194,16300.0
2015-03-06 13:40:00,47.35,47.37,47.33,47.35,7100.0,35.8269,35.8421,35.8118,35.8269,7100.0
2015-03-06 13:45:00,47.36,47.37,47.33,47.37,23100.0,35.8345,35.8421,35.8118,35.8421,23100.0
2015-03-06 13:50:00,47.38,47.38,47.35,47.36,10500.0,35.8496,35.8496,35.8269,35.8345,10500.0
2015-03-06 13:55:00,47.35,47.38,47.35,47.38,27300.0,35.8269,35.8496,35.8269,35.8496,27300.0
2015-03-06 14:00:00,47.39,47.43,47.39,47.42,11700.0,35.8572,35.8875,35.8572,35.8799,11700.0
2015-03-06 14:05:00,47.42,47.43,47.41,47.43,8700.0,35.8799,35.8875,35.8723,35.8875,8700.0
2015-03-06 14:10:00,47.43,47.45,47.42,47.45,36800.0,35.8875,35.9026,35.8799,35.9026,36800.0
2015-03-06 14:15:00,47.43,47.43,47.37,47.38,31800.0,35.8875,35.8875,35.8421,35.8496,31800.0
2015-03-06 14:20:00,47.38,47.39,47.33,47.35,12900.0,35.8496,35.8572,35.8118,35.8269,12900.0
2015-03-06 14:25:00,47.37,47.38,47.37,47.38,9500.0,35.8421,35.8496,35.8421,35.8496,9500.0
2015-03-06 14:30:00,47.37,47.39,47.37,47.38,5600.0,35.8421,35.8572,35.8421,35.8496,5600.0
2015-03-06 14:35:00,47.37,47.37,47.33,47.34,10100.0,35.8421,35.8421,35.8118,35.8194,10100.0
2015-03-06 14:40:00,47.33,47.33,47.32,47.32,14900.0,35.8118,35.8118,35.8042,35.8042,14900.0
2015-03-06 14:45:00,47.32,47.35,47.32,47.35,34100.0,35.8042,35.8269,35.8042,35.8269,34100.0
2015-03-06 14:50:00,47.34,47.37,47.34,47.36,24900.0,35.8194,35.8421,35.8194,35.8345,24900.0
2015-03-06 14:55:00,47.35,47.36,47.33,47.34,14900.0,35.8269,35.8345,35.8118,35.8194,14900.0
2015-03-06 15:00:00,47.33,47.4,47.33,47.4,20500.0,35.8118,35.8648,35.8118,35.8648,20500.0
2015-03-06 15:05:00,47.41,47.43,47.39,47.41,15300.0,35.8723,35.8875,35.8572,35.8723,15300.0
2015-03-06 15:10:00,47.41,47.41,47.35,47.38,15400.0,35.8723,35.8723,35.8269,35.8496,15400.0
2015-03-06 15:15:00,47.38,47.4,47.36,47.4,28100.0,35.8496,35.8648,35.8345,35.8648,28100.0
2015-03-06 15:20:00,47.39,47.43,47.39,47.43,20500.0,35.8572,35.8875,35.8572,35.8875,20500.0
2015-03-06 15:25:00,47.43,47.43,47.39,47.4,18700.0,35.8875,35.8875,35.8572,35.8648,18700.0
2015-03-06 15:30:00,47.4,47.43,47.39,47.41,61800.0,35.8648,35.8875,35.8572,35.8723,61800.0
2015-03-06 15:35:00,47.42,47.43,47.4,47.41,9900.0,35.8799,35.8875,35.8648,35.8723,9900.0
2015-03-06 15:40:00,47.4,47.41,47.4,47.4,4800.0,35.8648,35.8723,35.8648,35.8648,4800.0
2015-03-06 15:45:00,47.4,47.43,47.39,47.42,6000.0,35.8648,35.8875,35.8572,35.8799,6000.0
2015-03-06 15:50:00,47.41,47.42,47.4,47.42,21800.0,35.8723,35.8799,35.8648,35.8799,21800.0
2015-03-06 15:55:00,47.42,47.46,47.41,47.46,30700.0,35.8799,35.9102,35.8723,35.9102,30700.0
2015-03-09 09:30:00,47.47,47.56,47.38,47.43,130200.0,35.9177,35.9858,35.8496,35.8875,130200.0
2015-03-09 09:35:00,47.44,47.44,47.39,47.43,20800.0,35.895,35.895,35.8572,35.8875,20800.0
2015-03-09 09:40:00,47.43,47.43,47.39,47.42,19600.0,35.8875,35.8875,35.8572,35.8799,19600.0
2015-03-09 09:45:00,47.42,47.43,47.39,47.42,18800.0,35.8799,35.8875,35.8572,35.8799,18800.0
2015-03-09 09:50:00,47.42,47.42,47.4,47.4,9700.0,35.8799,35.8799,35.8648,35.8648,9700.0
2015-03-09 09:55:00,47.41,47.41,47.39,47.39,1600.0,35.8723,35.8723,35.8572,35.8572,1600.0
2015-03-09 10:00:00,47.39,47.39,47.37,47.39,9000.0,35.8572,35.8572,35.8421,35.8572,9000.0
2015-03-09 10:05:00,47.39,47.42,47.39,47.41,3200.0,35.8572,35.8799,35.8572,35.8723,3200.0
2015-03-09 10:10:00,47.41,47.42,47.4,47.41,3800.0,35.8723,35.8799,35.8648,35.8723,3800.0
2015-03-09 10:15:00,47.4,47.4,47.38,47.39,6200.0,35.8648,35.8648,35.8496,35.8572,6200.0
2015-03-09 10:20:00,47.39,47.4,47.38,47.38,30600.0,35.8572,35.8648,35.8496,35.8496,30600.0
2015-03-09 10:25:00,47.38,47.38,47.35,47.38,38900.0,35.8496,35.8496,35.8269,35.8496,38900.0
2015-03-09 10:30:00,47.38,47.4,47.37,47.38,3600.0,35.8496,35.8648,35.8421,35.8496,3600.0
2015-03-09 10:35:00,47.39,47.4,47.38,47.38,3500.0,35.8572,35.8648,35.8496,35.8496,3500.0
2015-03-09 10:40:00,47.37,47.39,47.37,47.38,14400.0,35.8421,35.8572,35.8421,35.8496,14400.0
2015-03-09 10:45:00,47.38,47.4,47.37,47.4,11100.0,35.8496,35.8648,35.8421,35.8648,11100.0
2015-03-09 10:50:00,47.39,47.4,47.37,47.38,7700.0,35.8572,35.8648,35.8421,35.8496,7700.0
2015-03-09 10:55:00,47.38,47.38,47.36,47.38,5900.0,35.8496,35.8496,35.8345,35.8496,5900.0
2015-03-09 11:00:00,47.36,47.38,47.35,47.36,21800.0,35.8345,35.8496,35.8269,35.8345,21800.0
2015-03-09 11:05:00,47.36,47.38,47.36,47.38,15800.0,35.8345,35.8496,35.8345,35.8496,15800.0
2015-03-09 11:10:00,47.38,47.38,47.37,47.37,8500.0,35.8496,35.8496,35.8421,35.8421,8500.0
2015-03-09 11:15:00,47.36,47.37,47.35,47.36,17500.0,35.8345,35.8421,35.8269,35.8345,17500.0
2015-03-09 11:20:00,47.36,47.36,47.34,47.36,8300.0,35.8345,35.8345,35.8194,35.8345,8300.0
2015-03-09 11:25:00,47.36,47.39,47.35,47.38,8800.0,35.8345,35.8572,35.8269,35.8496,8800.0
2015-03-09 11:30:00,47.37,47.38,47.35,47.36,11700.0,35.8421,35.8496,35.8269,35.8345,11700.0
2015-03-09 11:35:00,47.36,47.36,47.34,47.34,1700.0,35.8345,35.8345,35.8194,35.8194,1700.0
2015-03-09 11:40:00,47.34,47.35,47.33,47.35,6800.0,35.8194,35.8269,35.8118,35.8269,6800.0
2015-03-09 11:45:00,47.34,47.34,47.33,47.33,800.0,35.8194,35.8194,35.8118,35.8118,800.0
2015-03-09 11:50:00,47.34,47.34,47.3,47.31,6900.0,35.8194,35.8194,35.7891,35.7967,6900.0
2015-03-09 11:55:00,47.31,47.32,47.3,47.32,5400.0,35.7967,35.8042,35.7891,35.8042,5400.0
2015-03-09 12:00:00,47.32,47.32,47.28,47.29,2600.0,35.8042,35.8042,35.774,35.7815,2600.0
2015-03-09 12:05:00,47.28,47.3,47.28,47.28,5400.0,35.774,35.7891,35.774,35.774,5400.0
2015-03-09 12:10:00,47.28,47.29,47.27,47.29,11800.0,35.774,35.7815,35.7664,35.7815,11800.0
2015-03-09 12:15:00,47.3,47.3,47.27,47.29,15900.0,35.7891,35.7891,35.7664,35.7815,15900.0
2015-03-09 12:20:00,47.29,47.31,47.29,47.3,8600.0,35.7815,35.7967,35.7815,35.7891,8600.0
2015-03-09 12:25:00,47.31,47.31,47.28,47.28,5500.0,35.7967,35.7967,35.774,35.774,5500.0
2015-03-09 12:30:00,47.29,47.31,47.28,47.3,8900.0,35.7815,35.7967,35.774,35.7891,8900.0
2015-03-09 12:35:00,47.31,47.32,47.3,47.31,2400.0,35.7967,35.8042,35.7891,35.7967,2400.0
2015-03-09 12:40:00,47.31,47.33,47.31,47.33,5900.0,35.7967,35.8118,35.7967,35.8118,5900.0
2015-03-09 12:45:00,47.33,47.33,47.32,47.33,12000.0,35.8118,35.8118,35.8042,35.8118,12000.0
2015-03-09 12:50:00,47.33,47.35,47.32,47.35,7000.0,35.8118,35.8269,35.8042,35.8269,7000.0
2015-03-09 12:55:00,47.36,47.38,47.35,47.38,17700.0,35.8345,35.8496,35.8269,35.8496,17700.0
2015-03-09 13:00:00,47.37,47.37,47.36,47.37,10500.0,35.8421,35.8421,35.8345,35.8421,10500.0
2015-03-09 13:05:00,47.37,47.37,47.35,47.36,14500.0,35.8421,35.8421,35.8269,35.8345,14500.0
2015-03-09 13:10:00,47.36,47.37,47.35,47.36,29900.0,35.8345,35.8421,35.8269,35.8345,29900.0
2015-03-09 13:15:00,47.36,47.36,47.34,47.36,21300.0,35.8345,35.8345,35.8194,35.8345,21300.0
2015-03-09 13:20:00,47.36,47.39,47.35,47.39,14200.0,35.8345,35.8572,35.8269,35.8572,14200.0
2015-03-09 13:25:00,47.39,47.39,47.38,47.39,26000.0,35.8572,35.8572,35.8496,35.8572,26000.0
2015-03-09 13:30:00,47.4,47.43,47.4,47.42,25400.0,35.8648,35.8875,35.8648,35.8799,25400.0
2015-03-09 13:35:00,47.42,47.42,47.39,47.42,12000.0,35.8799,35.8799,35.8572,35.8799,12000.0
2015-03-09 13:40:00,47.42,47.45,47.41,47.45,24100.0,35.8799,35.9026,35.8723,35.9026,24100.0
2015-03-09 13:45:00,47.44,47.45,47.44,47.44,2900.0,35.895,35.9026,35.895,35.895,2900.0
2015-03-09 13:50:00,47.44,47.44,47.41,47.42,10400.0,35.895,35.895,35.8723,35.8799,10400.0
2015-03-09 13:55:00,47.42,47.42,47.37,47.37,31700.0,35.8799,35.8799,35.8421,35.8421,31700.0
2015-03-09 14:00:00,47.38,47.4,47.38,47.38,5300.0,35.8496,35.8648,35.8496,35.8496,5300.0
2015-03-09 14:05:00,47.38,47.41,47.38,47.4,18700.0,35.8496,35.8723,35.8496,35.8648,18700.0
2015-03-09 14:10:00,47.4,47.4,47.37,47.38,10200.0,35.8648,35.8648,35.8421,35.8496,10200.0
2015-03-09 14:15:00,47.38,47.38,47.37,47.38,8500.0,35.8496,35.8496,35.8421,35.8496,8500.0
2015-03-09 14:20:00,47.38,47.38,47.37,47.38,16300.0,35.8496,35.8496,35.8421,35.8496,16300.0
2015-03-09 14:25:00,47.38,47.39,47.34,47.35,32800.0,35.8496,35.8572,35.8194,35.8269,32800.0
2015-03-09 14:30:00,47.36,47.36,47.34,47.36,19900.0,35.8345,35.8345,35.8194,35.8345,19900.0
2015-03-09 14:35:00,47.35,47.36,47.33,47.34,22900.0,35.8269,35.8345,35.8118,35.8194,22900.0
2015-03-09 14:40:00,47.34,47.34,47.33,47.34,16700.0,35.8194,35.8194,35.8118,35.8194,16700.0
2015-03-09 14:45:00,47.33,47.4,47.33,47.4,31100.0,35.8118,35.8648,35.8118,35.8648,31100.0
2015-03-09 14:50:00,47.4,47.42,47.39,47.4,10900.0,35.8648,35.8799,35.8572,35.8648,10900.0
2015-03-09 14:55:00,47.4,47.41,47.39,47.4,6700.0,35.8648,35.8723,35.8572,35.8648,6700.0
2015-03-09 15:00:00,47.39,47.4,47.38,47.38,19300.0,35.8572,35.8648,35.8496,35.8496,19300.0
2015-03-09 15:05:00,47.37,47.39,47.36,47.39,12400.0,35.8421,35.8572,35.8345,35.8572,12400.0
2015-03-09 15:10:00,47.38,47.38,47.37,47.38,4000.0,35.8496,35.8496,35.8421,35.8496,4000.0
2015-03-09 15:15:00,47.38,47.38,47.36,47.37,10700.0,35.8496,35.8496,35.8345,35.8421,10700.0
2015-03-09 15:20:00,47.36,47.36,47.34,47.35,9200.0,35.8345,35.8345,35.8194,35.8269,9200.0
2015-03-09 15:25:00,47.34,47.35,47.33,47.34,17900.0,35.8194,35.8269,35.8118,35.8194,17900.0
2015-03-09 15:30:00,47.35,47.36,47.34,47.36,6800.0,35.8269,35.8345,35.8194,35.8345,6800.0
2015-03-09 15:35:00,47.36,47.36,47.34,47.35,16400.0,35.8345,35.8345,35.8194,35.8269,16400.0
2015-03-09 15:40:00,47.35,47.35,47.33,47.33,17300.0,35.8269,35.8269,35.8118,35.8118,17300.0
2015-03-09 15:45:00,47.33,47.35,47.33,47.33,60700.0,35.8118,35.8269,35.8118,35.8118,60700.0
2015-03-09 15:50:00,47.33,47.33,47.3,47.3,41600.0,35.8118,35.8118,35.7891,35.7891,41600.0
2015-03-09 15:55:00,47.31,47.31,47.26,47.27,167200.0,35.7967,35.7967,35.7589,35.7664,167200.0
2015-03-10 09:30:00,46.61,46.62,46.5,46.56,56300.0,35.267,35.2746,35.1838,35.2292,56300.0
2015-03-10 09:35:00,46.56,46.6,46.55,46.56,9100.0,35.2292,35.2595,35.2216,35.2292,9100.0
2015-03-10 09:40:00,46.55,46.57,46.54,46.54,33000.0,35.2216,35.2368,35.2141,35.2141,33000.0
2015-03-10 09:45:00,46.55,46.59,46.53,46.56,19300.0,35.2216,35.2519,35.2065,35.2292,19300.0
2015-03-10 09:50:00,46.55,46.56,46.53,46.56,17500.0,35.2216,35.2292,35.2065,35.2292,17500.0
2015-03-10 09:55:00,46.55,46.56,46.54,46.55,10600.0,35.2216,35.2292,35.2141,35.2216,10600.0
2015-03-10 10:00:00,46.54,46.57,46.52,46.55,5500.0,35.2141,35.2368,35.1989,35.2216,5500.0
2015-03-10 10:05:00,46.55,46.55,46.5,46.5,7000.0,35.2216,35.2216,35.1838,35.1838,7000.0
2015-03-10 10:10:00,46.51,46.51,46.46,46.46,4200.0,35.1914,35.1914,35.1535,35.1535,4200.0
2015-03-10 10:15:00,46.46,46.47,46.45,46.46,3500.0,35.1535,35.1611,35.146,35.1535,3500.0
2015-03-10 10:20:00,46.47,46.48,46.46,46.47,12800.0,35.1611,35.1687,35.1535,35.1611,12800.0
2015-03-10 10:25:00,46.47,46.48,46.45,46.47,32600.0,35.1611,35.1687,35.146,35.1611,32600.0
2015-03-10 10:30:00,46.46,46.47,46.44,46.46,111200.0,35.1535,35.1611,35.1384,35.1535,111200.0
2015-03-10 10:35:00,46.46,46.48,46.43,46.43,67800.0,35.1535,35.1687,35.1308,35.1308,67800.0
2015-03-10 10:40:00,46.43,46.47,46.42,46.46,35100.0,35.1308,35.1611,35.1233,35.1535,35100.0
2015-03-10 10:45:00,46.47,46.5,46.47,46.5,14500.0,35.1611,35.1838,35.1611,35.1838,14500.0
2015-03-10 10:50:00,46.51,46.54,46.51,46.52,10200.0,35.1914,35.2141,35.1914,35.1989,10200.0
2015-03-10 10:55:00,46.54,46.55,46.52,46.53,14200.0,35.2141,35.2216,35.1989,35.2065,14200.0
2015-03-10 11:00:00,46.53,46.57,46.52,46.57,23800.0,35.2065,35.2368,35.1989,35.2368,23800.0
2015-03-10 11:05:00,46.56,46.59,46.56,46.58,26600.0,35.2292,35.2519,35.2292,35.2443,26600.0
2015-03-10 11:10:00,46.57,46.6,46.55,46.59,7000.0,35.2368,35.2595,35.2216,35.2519,7000.0
2015-03-10 11:15:00,46.59,46.6,46.58,46.58,800.0,35.2519,35.2595,35.2443,35.2443,800.0
2015-03-10 11:20:00,46.58,46.6,46.58,46.58,15500.0,35.2443,35.2595,35.2443,35.2443,15500.0
2015-03-10 11:25:00,46.57,46.58,46.55,46.56,8900.0,35.2368,35.2443,35.2216,35.2292,8900.0
2015-03-10 11:30:00,46.57,46.57,46.54,46.55,7700.0,35.2368,35.2368,35.2141,35.2216,7700.0
2015-03-10 11:35:00,46.55,46.55,46.51,46.51,3400.0,35.2216,35.2216,35.1914,35.1914,3400.0
2015-03-10 11:40:00,46.51,46.51,46.48,46.49,4400.0,35.1914,35.1914,35.1687,35.1762,4400.0
2015-03-10 11:45:00,46.48,46.48,46.45,46.45,4000.0,35.1687,35.1687,35.146,35.146,4000.0
2015-03-10 11:50:00,46.44,46.47,46.44,46.45,15400.0,35.1384,35.1611,35.1384,35.146,15400.0
2015-03-10 11:55:00,46.43,46.43,46.38,46.38,9700.0,35.1308,35.1308,35.093,35.093,9700.0
2015-03-10 12:00:00,46.37,46.37,46.33,46.34,16400.0,35.0854,35.0854,35.0552,35.0627,16400.0
2015-03-10 12:05:00,46.34,46.38,46.33,46.38,10200.0,35.0627,35.093,35.0552,35.093,10200.0
2015-03-10 12:10:00,46.38,46.41,46.37,46.37,24900.0,35.093,35.1157,35.0854,35.0854,24900.0
2015-03-10 12:15:00,46.39,46.39,46.36,46.37,3100.0,35.1006,35.1006,35.0779,35.0854,3100.0
2015-03-10 12:20:00,46.37,46.38,46.3,46.3,50000.0,35.0854,35.093,35.0325,35.0325,50000.0
2015-03-10 12:25:00,46.31,46.33,46.3,46.31,22600.0,35.04,35.0552,35.0325,35.04,22600.0
2015-03-10 12:30:00,46.3,46.34,46.3,46.32,107600.0,35.0325,35.0627,35.0325,35.0476,107600.0
2015-03-10 12:35:00,46.33,46.36,46.32,46.35,67900.0,35.0552,35.0779,35.0476,35.0703,67900.0
2015-03-10 12:40:00,46.35,46.35,46.34,46.34,43900.0,35.0703,35.0703,35.0627,35.0627,43900.0
2015-03-10 12:45:00,46.34,46.35,46.32,46.33,112600.0,35.0627,35.0703,35.0476,35.0552,112600.0
2015-03-10 12:50:00,46.32,46.35,46.32,46.34,69100.0,35.0476,35.0703,35.0476,35.0627,69100.0
2015-03-10 12:55:00,46.34,46.36,46.33,46.33,102300.0,35.0627,35.0779,35.0552,35.0552,102300.0
2015-03-10 13:00:00,46.33,46.35,46.32,46.34,94000.0,35.0552,35.0703,35.0476,35.0627,94000.0
2015-03-10 13:05:00,46.34,46.35,46.32,46.32,154800.0,35.0627,35.0703,35.0476,35.0476,154800.0
2015-03-10 13:10:00,46.32,46.36,46.32,46.34,95500.0,35.0476,35.0779,35.0476,35.0627,95500.0
2015-03-10 13:15:00,46.34,46.37,46.34,46.36,167000.0,35.0627,35.0854,35.0627,35.0779,167000.0
2015-03-10 13:20:00,46.37,46.41,46.36,46.41,90000.0,35.0854,35.1157,35.0779,35.1157,90000.0
2015-03-10 13:25:00,46.4,46.43,46.37,46.38,153800.0,35.1081,35.1308,35.0854,35.093,153800.0
2015-03-10 13:30:00,46.37,46.38,46.36,46.37,134100.0,35.0854,35.093,35.0779,35.0854,134100.0
2015-03-10 13:35:00,46.36,46.38,46.35,46.37,182200.0,35.0779,35.093,35.0703,35.0854,182200.0
2015-03-10 13:40:00,46.37,46.37,46.34,46.36,113700.0,35.0854,35.0854,35.0627,35.0779,113700.0
2015-03-10 13:45:00,46.36,46.42,46.36,46.41,28300.0,35.0779,35.1233,35.0779,35.1157,28300.0
2015-03-10 13:50:00,46.41,46.41,46.39,46.39,15300.0,35.1157,35.1157,35.1006,35.1006,15300.0
2015-03-10 13:55:00,46.4,46.4,46.39,46.39,20600.0,35.1081,35.1081,35.1006,35.1006,20600.0
2015-03-10 14:00:00,46.4,46.4,46.38,46.39,5000.0,35.1081,35.1081,35.093,35.1006,5000.0
2015-03-10 14:05:00,46.4,46.41,46.39,46.41,17900.0,35.1081,35.1157,35.1006,35.1157,17900.0
2015-03-10 14:10:00,46.42,46.42,46.38,46.38,16900.0,35.1233,35.1233,35.093,35.093,16900.0
2015-03-10 14:15:00,46.39,46.4,46.37,46.37,11400.0,35.1006,35.1081,35.0854,35.0854,11400.0
2015-03-10 14:20:00,46.36,46.36,46.32,46.32,31100.0,35.0779,35.0779,35.0476,35.0476,31100.0
2015-03-10 14:25:00,46.32,46.33,46.3,46.33,13700.0,35.0476,35.0552,35.0325,35.0552,13700.0
2015-03-10 14:30:00,46.33,46.36,46.33,46.35,6900.0,35.0552,35.0779,35.0552,35.0703,6900.0
2015-03-10 14:35:00,46.35,46.36,46.33,46.35,7700.0,35.0703,35.0779,35.0552,35.0703,7700.0
2015-03-10 14:40:00,46.35,46.35,46.33,46.34,14700.0,35.0703,35.0703,35.0552,35.0627,14700.0
2015-03-10 14:45:00,46.35,46.39,46.34,46.34,21400.0,35.0703,35.1006,35.0627,35.0627,21400.0
2015-03-10 14:50:00,46.34,46.37,46.34,46.35,9000.0,35.0627,35.0854,35.0627,35.0703,9000.0
2015-03-10 14:55:00,46.35,46.35,46.34,46.35,2800.0,35.0703,35.0703,35.0627,35.0703,2800.0
2015-03-10 15:00:00,46.34,46.38,46.32,46.36,12700.0,35.0627,35.093,35.0476,35.0779,12700.0
2015-03-10 15:05:00,46.36,46.39,46.35,46.38,14200.0,35.0779,35.1006,35.0703,35.093,14200.0
2015-03-10 15:10:00,46.38,46.38,46.36,46.36,33600.0,35.093,35.093,35.0779,35.0779,33600.0
2015-03-10 15:15:00,46.37,46.39,46.35,46.39,53600.0,35.0854,35.1006,35.0703,35.1006,53600.0
2015-03-10 15:20:00,46.38,46.39,46.38,46.39,9100.0,35.093,35.1006,35.093,35.1006,9100.0
2015-03-10 15:25:00,46.39,46.39,46.33,46.35,15800.0,35.1006,35.1006,35.0552,35.0703,15800.0
2015-03-10 15:30:00,46.34,46.35,46.31,46.34,32700.0,35.0627,35.0703,35.04,35.0627,32700.0
2015-03-10 15:35:00,46.34,46.35,46.34,46.34,18400.0,35.0627,35.0703,35.0627,35.0627,18400.0
2015-03-10 15:40:00,46.33,46.37,46.33,46.35,48800.0,35.0552,35.0854,35.0552,35.0703,48800.0
2015-03-10 15:45:00,46.35,46.35,46.31,46.33,31800.0,35.0703,35.0703,35.04,35.0552,31800.0
2015-03-10 15:50:00,46.34,46.34,46.31,46.32,15300.0,35.0627,35.0627,35.04,35.0476,15300.0
2015-03-10 15:55:00,46.31,46.31,46.24,46.25,66000.0,35.04,35.04,34.9871,34.9946,66000.0
2015-03-11 09:30:00,46.48,46.48,46.44,46.45,13100.0,35.1687,35.1687,35.1384,35.146,13100.0
2015-03-11 09:35:00,46.44,46.45,46.41,46.41,6500.0,35.1384,35.146,35.1157,35.1157,6500.0
2015-03-11 09:40:00,46.41,46.44,46.38,46.44,6100.0,35.1157,35.1384,35.093,35.1384,6100.0
2015-03-11 09:45:00,46.44,46.47,46.43,46.46,15100.0,35.1384,35.1611,35.1308,35.1535,15100.0
2015-03-11 09:50:00,46.45,46.46,46.43,46.44,15000.0,35.146,35.1535,35.1308,35.1384,15000.0
2015-03-11 09:55:00,46.44,46.46,46.43,46.45,9500.0,35.1384,35.1535,35.1308,35.146,9500.0
2015-03-11 10:00:00,46.46,46.49,46.45,46.48,15400.0,35.1535,35.1762,35.146,35.1687,15400.0
2015-03-11 10:05:00,46.48,46.52,46.48,46.5,10100.0,35.1687,35.1989,35.1687,35.1838,10100.0
2015-03-11 10:10:00,46.5,46.5,46.47,46.47,3000.0,35.1838,35.1838,35.1611,35.1611,3000.0
2015-03-11 10:15:00,46.46,46.47,46.45,46.47,2700.0,35.1535,35.1611,35.146,35.1611,2700.0
2015-03-11 10:20:00,46.48,46.5,46.48,46.5,6700.0,35.1687,35.1838,35.1687,35.1838,6700.0
2015-03-11 10:25:00,46.5,46.51,46.49,46.51,5400.0,35.1838,35.1914,35.1762,35.1914,5400.0
2015-03-11 10:30:00,46.51,46.52,46.47,46.49,12900.0,35.1914,35.1989,35.1611,35.1762,12900.0
2015-03-11 10:35:00,46.47,46.49,46.42,46.42,9800.0,35.1611,35.1762,35.1233,35.1233,9800.0
2015-03-11 10:40:00,46.42,46.43,46.4,46.4,7400.0,35.1233,35.1308,35.1081,35.1081,7400.0
2015-03-11 10:45:00,46.4,46.44,46.39,46.43,5700.0,35.1081,35.1384,35.1006,35.1308,5700.0
2015-03-11 10:50:00,46.42,46.45,46.41,46.45,10400.0,35.1233,35.146,35.1157,35.146,10400.0
2015-03-11 10:55:00,46.45,46.45,46.41,46.41,6900.0,35.146,35.146,35.1157,35.1157,6900.0
2015-03-11 11:00:00,46.42,46.45,46.42,46.42,5300.0,35.1233,35.146,35.1233,35.1233,5300.0
2015-03-11 11:05:00,46.41,46.42,46.4,46.41,2700.0,35.1157,35.1233,35.1081,35.1157,2700.0
2015-03-11 11:10:00,46.42,46.46,46.42,46.46,31300.0,35.1233,35.1535,35.1233,35.1535,31300.0
2015-03-11 11:15:00,46.46,46.47,46.44,46.46,10100.0,35.1535,35.1611,35.1384,35.1535,10100.0
2015-03-11 11:20:00,46.46,46.47,46.44,46.45,10400.0,35.1535,35.1611,35.1384,35.146,10400.0
2015-03-11 11:25:00,46.45,46.53,46.45,46.53,5300.0,35.146,35.2065,35.146,35.2065,5300.0
2015-03-11 11:30:00,46.53,46.57,46.52,46.57,8500.0,35.2065,35.2368,35.1989,35.2368,8500.0
2015-03-11 11:35:00,46.56,46.56,46.51,46.52,7400.0,35.2292,35.2292,35.1914,35.1989,7400.0
2015-03-11 11:40:00,46.52,46.57,46.52,46.56,16000.0,35.1989,35.2368,35.1989,35.2292,16000.0
2015-03-11 11:45:00,46.55,46.57,46.55,46.56,24500.0,35.2216,35.2368,35.2216,35.2292,24500.0
2015-03-11 11:50:00,46.56,46.59,46.55,46.58,22600.0,35.2292,35.2519,35.2216,35.2443,22600.0
2015-03-11 11:55:00,46.58,46.59,46.56,46.57,23600.0,35.2443,35.2519,35.2292,35.2368,23600.0
2015-03-11 12:00:00,46.56,46.57,46.54,46.55,27100.0,35.2292,35.2368,35.2141,35.2216,27100.0
2015-03-11 12:05:00,46.56,46.56,46.51,46.52,21100.0,35.2292,35.2292,35.1914,35.1989,21100.0
2015-03-11 12:10:00,46.53,46.56,46.52,46.55,14700.0,35.2065,35.2292,35.1989,35.2216,14700.0
2015-03-11 12:15:00,46.55,46.59,46.54,46.59,4200.0,35.2216,35.2519,35.2141,35.2519,4200.0
2015-03-11 12:20:00,46.57,46.57,46.54,46.54,48800.0,35.2368,35.2368,35.2141,35.2141,48800.0
2015-03-11 12:25:00,46.54,46.54,46.52,46.54,6000.0,35.2141,35.2141,35.1989,35.2141,6000.0
2015-03-11 12:30:00,46.54,46.54,46.51,46.54,9400.0,35.2141,35.2141,35.1914,35.2141,9400.0
2015-03-11 12:35:00,46.54,46.56,46.54,46.56,8700.0,35.2141,35.2292,35.2141,35.2292,8700.0
2015-03-11 12:40:00,46.56,46.56,46.53,46.55,16400.0,35.2292,35.2292,35.2065,35.2216,16400.0
2015-03-11 12:45:00,46.55,46.55,46.52,46.53,4900.0,35.2216,35.2216,35.1989,35.2065,4900.0
2015-03-11 12:50:00,46.54,46.56,46.53,46.56,9800.0,35.2141,35.2292,35.2065,35.2292,9800.0
2015-03-11 12:55:00,46.55,46.56,46.54,46.55,11300.0,35.2216,35.2292,35.2141,35.2216,11300.0
2015-03-11 13:00:00,46.54,46.56,46.53,46.54,13700.0,35.2141,35.2292,35.2065,35.2141,13700.0
2015-03-11 13:05:00,46.54,46.57,46.54,46.57,4900.0,35.2141,35.2368,35.2141,35.2368,4900.0
2015-03-11 13:10:00,46.56,46.57,46.55,46.56,16200.0,35.2292,35.2368,35.2216,35.2292,16200.0
2015-03-11 13:15:00,46.57,46.57,46.53,46.53,2700.0,35.2368,35.2368,35.2065,35.2065,2700.0
2015-03-11 13:20:00,46.54,46.55,46.53,46.55,9800.0,35.2141,35.2216,35.2065,35.2216,9800.0
2015-03-11 13:25:00,46.55,46.57,46.52,46.57,57100.0,35.2216,35.2368,35.1989,35.2368,57100.0
2015-03-11 13:30:00,46.56,46.57,46.54,46.56,93200.0,35.2292,35.2368,35.2141,35.2292,93200.0
2015-03-11 13:35:00,46.56,46.58,46.55,46.58,44500.0,35.2292,35.2443,35.2216,35.2443,44500.0
2015-03-11 13:40:00,46.58,46.58,46.55,46.55,65400.0,35.2443,35.2443,35.2216,35.2216,65400.0
2015-03-11 13:45:00,46.55,46.55,46.49,46.49,24000.0,35.2216,35.2216,35.1762,35.1762,24000.0
2015-03-11 13:50:00,46.48,46.51,46.48,46.49,80700.0,35.1687,35.1914,35.1687,35.1762,80700.0
2015-03-11 13:55:00,46.51,46.56,46.51,46.56,13400.0,35.1914,35.2292,35.1914,35.2292,13400.0
2015-03-11 14:00:00,46.55,46.6,46.55,46.6,38300.0,35.2216,35.2595,35.2216,35.2595,38300.0
2015-03-11 14:05:00,46.6,46.62,46.59,46.62,28000.0,35.2595,35.2746,35.2519,35.2746,28000.0
2015-03-11 14:10:00,46.62,46.63,46.59,46.6,10700.0,35.2746,35.2822,35.2519,35.2595,10700.0
2015-03-11 14:15:00,46.59,46.65,46.59,46.64,15400.0,35.2519,35.2973,35.2519,35.2897,15400.0
2015-03-11 14:20:00,46.64,46.64,46.59,46.61,32200.0,35.2897,35.2897,35.2519,35.267,32200.0
2015-03-11 14:25:00,46.6,46.62,46.6,46.6,10300.0,35.2595,35.2746,35.2595,35.2595,10300.0
2015-03-11 14:30:00,46.6,46.62,46.59,46.59,47000.0,35.2595,35.2746,35.2519,35.2519,47000.0
2015-03-11 14:35:00,46.6,46.62,46.6,46.61,4600.0,35.2595,35.2746,35.2595,35.267,4600.0
2015-03-11 14:40:00,46.61,46.61,46.56,46.57,6900.0,35.267,35.267,35.2292,35.2368,6900.0
2015-03-11 14:45:00,46.57,46.63,46.57,46.59,55900.0,35.2368,35.2822,35.2368,35.2519,55900.0
2015-03-11 14:50:00,46.59,46.63,46.58,46.62,9700.0,35.2519,35.2822,35.2443,35.2746,9700.0
2015-03-11 14:55:00,46.63,46.64,46.6,46.61,11700.0,35.2822,35.2897,35.2595,35.267,11700.0
2015-03-11 15:00:00,46.6,46.63,46.58,46.62,20200.0,35.2595,35.2822,35.2443,35.2746,20200.0
2015-03-11 15:05:00,46.63,46.63,46.61,46.61,4500.0,35.2822,35.2822,35.267,35.267,4500.0
2015-03-11 15:10:00,46.6,46.61,46.58,46.59,30700.0,35.2595,35.267,35.2443,35.2519,30700.0
2015-03-11 15:15:00,46.58,46.61,46.57,46.59,4100.0,35.2443,35.267,35.2368,35.2519,4100.0
2015-03-11 15:20:00,46.59,46.6,46.55,46.55,7600.0,35.2519,35.2595,35.2216,35.2216,7600.0
2015-03-11 15:25:00,46.55,46.6,46.55,46.56,23100.0,35.2216,35.2595,35.2216,35.2292,23100.0
2015-03-11 15:30:00,46.56,46.56,46.52,46.53,27600.0,35.2292,35.2292,35.1989,35.2065,27600.0
2015-03-11 15:35:00,46.53,46.54,46.52,46.52,59900.0,35.2065,35.2141,35.1989,35.1989,59900.0
2015-03-11 15:40:00,46.53,46.55,46.51,46.55,35900.0,35.2065,35.2216,35.1914,35.2216,35900.0
2015-03-11 15:45:00,46.55,46.56,46.53,46.53,26000.0,35.2216,35.2292,35.2065,35.2065,26000.0
2015-03-11 15:50:00,46.53,46.56,46.52,46.55,14500.0,35.2065,35.2292,35.1989,35.2216,14500.0
2015-03-11 15:55:00,46.55,46.59,46.54,46.57,238200.0,35.2216,35.2519,35.2141,35.2368,238200.0
2015-03-12 09:30:00,47.17,47.19,47.12,47.16,58400.0,35.6908,35.7059,35.6529,35.6832,58400.0
2015-03-12 09:35:00,47.16,47.16,47.13,47.13,23800.0,35.6832,35.6832,35.6605,35.6605,23800.0
2015-03-12 09:40:00,47.14,47.17,47.14,47.17,16300.0,35.6681,35.6908,35.6681,35.6908,16300.0
2015-03-12 09:45:00,47.17,47.19,47.16,47.19,10600.0,35.6908,35.7059,35.6832,35.7059,10600.0
2015-03-12 09:50:00,47.2,47.2,47.17,47.2,11000.0,35.7135,35.7135,35.6908,35.7135,11000.0
2015-03-12 09:55:00,47.19,47.19,47.11,47.12,6500.0,35.7059,35.7059,35.6454,35.6529,6500.0
2015-03-12 10:00:00,47.12,47.12,47.05,47.07,9900.0,35.6529,35.6529,35.6,35.6151,9900.0
2015-03-12 10:05:00,47.08,47.09,47.04,47.06,6000.0,35.6227,35.6302,35.5924,35.6075,6000.0
2015-03-12 10:10:00,47.07,47.07,47.05,47.06,6400.0,35.6151,35.6151,35.6,35.6075,6400.0
2015-03-12 10:15:00,47.06,47.06,46.98,46.98,25300.0,35.6075,35.6075,35.547,35.547,25300.0
2015-03-12 10:20:00,46.98,47.06,46.98,47.05,13300.0,35.547,35.6075,35.547,35.6,13300.0
2015-03-12 10:25:00,47.06,47.08,47.05,47.06,7000.0,35.6075,35.6227,35.6,35.6075,7000.0
2015-03-12 10:30:00,47.06,47.08,47.06,47.07,5500.0,35.6075,35.6227,35.6075,35.6151,5500.0
2015-03-12 10:35:00,47.07,47.08,47.05,47.06,9500.0,35.6151,35.6227,35.6,35.6075,9500.0
2015-03-12 10:40:00,47.06,47.08,47.02,47.02,8700.0,35.6075,35.6227,35.5773,35.5773,8700.0
2015-03-12 10:45:00,47.02,47.04,47.02,47.04,1900.0,35.5773,35.5924,35.5773,35.5924,1900.0
2015-03-12 10:50:00,47.04,47.06,47.04,47.05,4100.0,35.5924,35.6075,35.5924,35.6,4100.0
2015-03-12 10:55:00,47.06,47.09,47.05,47.05,32000.0,35.6075,35.6302,35.6,35.6,32000.0
2015-03-12 11:00:00,47.06,47.06,47.02,47.02,18400.0,35.6075,35.6075,35.5773,35.5773,18400.0
2015-03-12 11:05:00,47.02,47.07,47.02,47.05,5200.0,35.5773,35.6151,35.5773,35.6,5200.0
2015-03-12 11:10:00,47.06,47.09,47.06,47.09,5000.0,35.6075,35.6302,35.6075,35.6302,5000.0
2015-03-12 11:15:00,47.1,47.12,47.09,47.11,11800.0,35.6378,35.6529,35.6302,35.6454,11800.0
2015-03-12 11:20:00,47.1,47.12,47.08,47.1,14500.0,35.6378,35.6529,35.6227,35.6378,14500.0
2015-03-12 11:25:00,47.1,47.11,47.09,47.1,5000.0,35.6378,35.6454,35.6302,35.6378,5000.0
2015-03-12 11:30:00,47.1,47.11,47.09,47.1,7500.0,35.6378,35.6454,35.6302,35.6378,7500.0
2015-03-12 11:35:00,47.09,47.09,47.07,47.08,5500.0,35.6302,35.6302,35.6151,35.6227,5500.0
2015-03-12 11:40:00,47.07,47.07,47.05,47.05,5900.0,35.6151,35.6151,35.6,35.6,5900.0
2015-03-12 11:45:00,47.06,47.07,47.05,47.06,7300.0,35.6075,35.6151,35.6,35.6075,7300.0
2015-03-12 11:50:00,47.06,47.06,47.03,47.04,7100.0,35.6075,35.6075,35.5848,35.5924,7100.0
2015-03-12 11:55:00,47.03,47.04,47.02,47.03,15100.0,35.5848,35.5924,35.5773,35.5848,15100.0
2015-03-12 12:00:00,47.03,47.04,47.0,47.02,14200.0,35.5848,35.5924,35.5621,35.5773,14200.0
2015-03-12 12:05:00,47.02,47.02,46.99,46.99,6200.0,35.5773,35.5773,35.5546,35.5546,6200.0
2015-03-12 12:10:00,46.99,46.99,46.97,46.97,12900.0,35.5546,35.5546,35.5394,35.5394,12900.0
2015-03-12 12:15:00,46.98,46.99,46.97,46.98,7500.0,35.547,35.5546,35.5394,35.547,7500.0
2015-03-12 12:20:00,46.98,46.99,46.97,46.98,7400.0,35.547,35.5546,35.5394,35.547,7400.0
2015-03-12 12:25:00,46.99,46.99,46.98,46.99,2400.0,35.5546,35.5546,35.547,35.5546,2400.0
2015-03-12 12:30:00,46.98,46.98,46.96,46.98,6600.0,35.547,35.547,35.5319,35.547,6600.0
2015-03-12 12:35:00,46.99,46.99,46.96,46.96,9800.0,35.5546,35.5546,35.5319,35.5319,9800.0
2015-03-12 12:40:00,46.92,46.93,46.91,46.91,5400.0,35.5016,35.5092,35.494,35.494,5400.0
2015-03-12 12:45:00,46.92,46.92,46.88,46.89,7000.0,35.5016,35.5016,35.4713,35.4789,7000.0
2015-03-12 12:50:00,46.89,46.92,46.89,46.91,6800.0,35.4789,35.5016,35.4789,35.494,6800.0
2015-03-12 12:55:00,46.91,46.91,46.9,46.91,1200.0,35.494,35.494,35.4865,35.494,1200.0
2015-03-12 13:00:00,46.9,46.9,46.88,46.89,7500.0,35.4865,35.4865,35.4713,35.4789,7500.0
2015-03-12 13:05:00,46.89,46.92,46.88,46.92,18400.0,35.4789,35.5016,35.4713,35.5016,18400.0
2015-03-12 13:10:00,46.92,46.92,46.9,46.91,13500.0,35.5016,35.5016,35.4865,35.494,13500.0
2015-03-12 13:15:00,46.91,46.92,46.89,46.91,15400.0,35.494,35.5016,35.4789,35.494,15400.0
2015-03-12 13:20:00,46.91,46.91,46.87,46.89,15100.0,35.494,35.494,35.4638,35.4789,15100.0
2015-03-12 13:25:00,46.88,46.89,46.86,46.87,1900.0,35.4713,35.4789,35.4562,35.4638,1900.0
2015-03-12 13:30:00,46.86,46.87,46.85,46.86,16200.0,35.4562,35.4638,35.4486,35.4562,16200.0
2015-03-12 13:35:00,46.88,46.88,46.87,46.87,2500.0,35.4713,35.4713,35.4638,35.4638,2500.0
2015-03-12 13:40:00,46.86,46.88,46.85,46.88,4600.0,35.4562,35.4713,35.4486,35.4713,4600.0
2015-03-12 13:45:00,46.87,46.88,46.86,46.86,2600.0,35.4638,35.4713,35.4562,35.4562,2600.0
2015-03-12 13:50:00,46.87,46.87,46.85,46.87,1600.0,35.4638,35.4638,35.4486,35.4638,1600.0
2015-03-12 13:55:00,46.87,46.87,46.83,46.84,13000.0,35.4638,35.4638,35.4335,35.4411,13000.0
2015-03-12 14:00:00,46.84,46.84,46.81,46.83,7400.0,35.4411,35.4411,35.4184,35.4335,7400.0
2015-03-12 14:05:00,46.83,46.85,46.83,46.84,3100.0,35.4335,35.4486,35.4335,35.4411,3100.0
2015-03-12 14:10:00,46.83,46.84,46.82,46.84,6700.0,35.4335,35.4411,35.4259,35.4411,6700.0
2015-03-12 14:15:00,46.84,46.85,46.83,46.85,1500.0,35.4411,35.4486,35.4335,35.4486,1500.0
2015-03-12 14:20:00,46.84,46.86,46.83,46.86,6700.0,35.4411,35.4562,35.4335,35.4562,6700.0
2015-03-12 14:25:00,46.87,46.87,46.84,46.85,8000.0,35.4638,35.4638,35.4411,35.4486,8000.0
2015-03-12 14:30:00,46.85,46.86,46.83,46.83,17700.0,35.4486,35.4562,35.4335,35.4335,17700.0
2015-03-12 14:35:00,46.83,46.83,46.82,46.83,15100.0,35.4335,35.4335,35.4259,35.4335,15100.0
2015-03-12 14:40:00,46.82,46.83,46.8,46.81,10500.0,35.4259,35.4335,35.4108,35.4184,10500.0
2015-03-12 14:45:00,46.81,46.83,46.8,46.83,12500.0,35.4184,35.4335,35.4108,35.4335,12500.0
2015-03-12 14:50:00,46.83,46.83,46.81,46.81,14100.0,35.4335,35.4335,35.4184,35.4184,14100.0
2015-03-12 14:55:00,46.82,46.89,46.82,46.88,30600.0,35.4259,35.4789,35.4259,35.4713,30600.0
2015-03-12 15:00:00,46.88,46.89,46.87,46.88,9600.0,35.4713,35.4789,35.4638,35.4713,9600.0
2015-03-12 15:05:00,46.89,46.9,46.87,46.88,9200.0,35.4789,35.4865,35.4638,35.4713,9200.0
2015-03-12 15:10:00,46.88,46.89,46.87,46.88,17500.0,35.4713,35.4789,35.4638,35.4713,17500.0
2015-03-12 15:15:00,46.88,46.88,46.86,46.87,29000.0,35.4713,35.4713,35.4562,35.4638,29000.0
2015-03-12 15:20:00,46.87,46.88,46.86,46.87,4100.0,35.4638,35.4713,35.4562,35.4638,4100.0
2015-03-12 15:25:00,46.87,46.89,46.87,46.89,6400.0,35.4638,35.4789,35.4638,35.4789,6400.0
2015-03-12 15:30:00,46.89,46.89,46.86,46.86,2300.0,35.4789,35.4789,35.4562,35.4562,2300.0
2015-03-12 15:35:00,46.87,46.88,46.87,46.88,7000.0,35.4638,35.4713,35.4638,35.4713,7000.0
2015-03-12 15:40:00,46.87,46.91,46.87,46.91,19600.0,35.4638,35.494,35.4638,35.494,19600.0
2015-03-12 15:45:00,46.9,46.91,46.89,46.91,19900.0,35.4865,35.494,35.4789,35.494,19900.0
2015-03-12 15:50:00,46.9,46.9,46.87,46.88,12900.0,35.4865,35.4865,35.4638,35.4713,12900.0
2015-03-12 15:55:00,46.87,46.88,46.87,46.87,20500.0,35.4638,35.4713,35.4638,35.4638,20500.0
2015-03-13 09:30:00,46.51,46.53,46.39,46.4,29800.0,35.1914,35.2065,35.1006,35.1081,29800.0
2015-03-13 09:35:00,46.41,46.42,46.39,46.41,6700.0,35.1157,35.1233,35.1006,35.1157,6700.0
2015-03-13 09:40:00,46.42,46.42,46.39,46.39,5900.0,35.1233,35.1233,35.1006,35.1006,5900.0
2015-03-13 09:45:00,46.4,46.43,46.39,46.41,24300.0,35.1081,35.1308,35.1006,35.1157,24300.0
2015-03-13 09:50:00,46.4,46.41,46.35,46.35,21200.0,35.1081,35.1157,35.0703,35.0703,21200.0
2015-03-13 09:55:00,46.35,46.35,46.31,46.33,22000.0,35.0703,35.0703,35.04,35.0552,22000.0
2015-03-13 10:00:00,46.34,46.36,46.3,46.31,16700.0,35.0627,35.0779,35.0325,35.04,16700.0
2015-03-13 10:05:00,46.3,46.3,46.27,46.28,23100.0,35.0325,35.0325,35.0098,35.0173,23100.0
2015-03-13 10:10:00,46.28,46.29,46.25,46.29,81200.0,35.0173,35.0249,34.9946,35.0249,81200.0
2015-03-13 10:15:00,46.29,46.3,46.27,46.29,43300.0,35.0249,35.0325,35.0098,35.0249,43300.0
2015-03-13 10:20:00,46.3,46.32,46.27,46.28,10500.0,35.0325,35.0476,35.0098,35.0173,10500.0
2015-03-13 10:25:00,46.29,46.3,46.25,46.27,11000.0,35.0249,35.0325,34.9946,35.0098,11000.0
2015-03-13 10:30:00,46.27,46.3,46.26,46.3,22700.0,35.0098,35.0325,35.0022,35.0325,22700.0
2015-03-13 10:35:00,46.3,46.33,46.29,46.32,58500.0,35.0325,35.0552,35.0249,35.0476,58500.0
2015-03-13 10:40:00,46.32,46.33,46.3,46.3,8900.0,35.0476,35.0552,35.0325,35.0325,8900.0
2015-03-13 10:45:00,46.3,46.32,46.29,46.3,5800.0,35.0325,35.0476,35.0249,35.0325,5800.0
2015-03-13 10:50:00,46.3,46.3,46.22,46.23,3300.0,35.0325,35.0325,34.9719,34.9795,3300.0
2015-03-13 10:55:00,46.24,46.26,46.22,46.23,8000.0,34.9871,35.0022,34.9719,34.9795,8000.0
2015-03-13 11:00:00,46.22,46.25,46.2,46.24,9700.0,34.9719,34.9946,34.9568,34.9871,9700.0
2015-03-13 11:05:00,46.24,46.26,46.23,46.26,5700.0,34.9871,35.0022,34.9795,35.0022,5700.0
2015-03-13 11:10:00,46.26,46.28,46.25,46.27,18500.0,35.0022,35.0173,34.9946,35.0098,18500.0
2015-03-13 11:15:00,46.27,46.28,46.23,46.23,36900.0,35.0098,35.0173,34.9795,34.9795,36900.0
2015-03-13 11:20:00,46.23,46.23,46.2,46.22,15800.0,34.9795,34.9795,34.9568,34.9719,15800.0
2015-03-13 11:25:00,46.21,46.21,46.16,46.16,7500.0,34.9644,34.9644,34.9265,34.9265,7500.0
2015-03-13 11:30:00,46.15,46.19,46.14,46.19,21500.0,34.919,34.9492,34.9114,34.9492,21500.0
2015-03-13 11:35:00,46.18,46.2,46.17,46.19,13600.0,34.9417,34.9568,34.9341,34.9492,13600.0
2015-03-13 11:40:00,46.19,46.19,46.16,46.17,5700.0,34.9492,34.9492,34.9265,34.9341,5700.0
2015-03-13 11:45:00,46.16,46.16,46.1,46.13,25600.0,34.9265,34.9265,34.8811,34.9038,25600.0
2015-03-13 11:50:00,46.14,46.18,46.14,46.18,13500.0,34.9114,34.9417,34.9114,34.9417,13500.0
2015-03-13 11:55:00,46.17,46.23,46.15,46.23,32600.0,34.9341,34.9795,34.919,34.9795,32600.0
2015-03-13 12:00:00,46.23,46.23,46.19,46.22,37000.0,34.9795,34.9795,34.9492,34.9719,37000.0
2015-03-13 12:05:00,46.23,46.25,46.22,46.25,20900.0,34.9795,34.9946,34.9719,34.9946,20900.0
2015-03-13 12:10:00,46.25,46.27,46.25,46.27,15400.0,34.9946,35.0098,34.9946,35.0098,15400.0
2015-03-13 12:15:00,46.26,46.26,46.23,46.24,19600.0,35.0022,35.0022,34.9795,34.9871,19600.0
2015-03-13 12:20:00,46.24,46.27,46.23,46.26,5500.0,34.9871,35.0098,34.9795,35.0022,5500.0
2015-03-13 12:25:00,46.26,46.29,46.25,46.26,8900.0,35.0022,35.0249,34.9946,35.0022,8900.0
2015-03-13 12:30:00,46.27,46.29,46.26,46.29,8500.0,35.0098,35.0249,35.0022,35.0249,8500.0
2015-03-13 12:35:00,46.28,46.34,46.28,46.32,10500.0,35.0173,35.0627,35.0173,35.0476,10500.0
2015-03-13 12:40:00,46.32,46.32,46.29,46.31,6400.0,35.0476,35.0476,35.0249,35.04,6400.0
2015-03-13 12:45:00,46.31,46.31,46.26,46.27,103100.0,35.04,35.04,35.0022,35.0098,103100.0
2015-03-13 12:50:00,46.27,46.27,46.23,46.23,3200.0,35.0098,35.0098,34.9795,34.9795,3200.0
2015-03-13 12:55:00,46.24,46.25,46.23,46.23,7800.0,34.9871,34.9946,34.9795,34.9795,7800.0
2015-03-13 13:00:00,46.23,46.23,46.18,46.19,20200.0,34.9795,34.9795,34.9417,34.9492,20200.0
2015-03-13 13:05:00,46.19,46.22,46.18,46.19,35000.0,34.9492,34.9719,34.9417,34.9492,35000.0
2015-03-13 13:10:00,46.19,46.2,46.16,46.19,32300.0,34.9492,34.9568,34.9265,34.9492,32300.0
2015-03-13 13:15:00,46.18,46.18,46.15,46.18,42900.0,34.9417,34.9417,34.919,34.9417,42900.0
2015-03-13 13:20:00,46.17,46.18,46.13,46.14,39100.0,34.9341,34.9417,34.9038,34.9114,39100.0
2015-03-13 13:25:00,46.13,46.14,46.07,46.1,72000.0,34.9038,34.9114,34.8584,34.8811,72000.0
2015-03-13 13:30:00,46.1,46.12,46.09,46.12,52600.0,34.8811,34.8963,34.8736,34.8963,52600.0
2015-03-13 13:35:00,46.12,46.16,46.12,46.16,38100.0,34.8963,34.9265,34.8963,34.9265,38100.0
2015-03-13 13:40:00,46.17,46.18,46.16,46.17,35400.0,34.9341,34.9417,34.9265,34.9341,35400.0
2015-03-13 13:45:00,46.16,46.19,46.14,46.19,55000.0,34.9265,34.9492,34.9114,34.9492,55000.0
2015-03-13 13:50:00,46.18,46.23,46.18,46.22,22500.0,34.9417,34.9795,34.9417,34.9719,22500.0
2015-03-13 13:55:00,46.21,46.22,46.18,46.2,9700.0,34.9644,34.9719,34.9417,34.9568,9700.0
2015-03-13 14:00:00,46.2,46.2,46.17,46.19,5200.0,34.9568,34.9568,34.9341,34.9492,5200.0
2015-03-13 14:05:00,46.19,46.21,46.18,46.18,13500.0,34.9492,34.9644,34.9417,34.9417,13500.0
2015-03-13 14:10:00,46.18,46.19,46.16,46.17,22700.0,34.9417,34.9492,34.9265,34.9341,22700.0
2015-03-13 14:15:00,46.18,46.2,46.17,46.2,15600.0,34.9417,34.9568,34.9341,34.9568,15600.0
2015-03-13 14:20:00,46.21,46.21,46.19,46.2,23800.0,34.9644,34.9644,34.9492,34.9568,23800.0
2015-03-13 14:25:00,46.19,46.2,46.18,46.2,10300.0,34.9492,34.9568,34.9417,34.9568,10300.0
2015-03-13 14:30:00,46.2,46.21,46.19,46.21,16000.0,34.9568,34.9644,34.9492,34.9644,16000.0
2015-03-13 14:35:00,46.22,46.22,46.18,46.18,3800.0,34.9719,34.9719,34.9417,34.9417,3800.0
2015-03-13 14:40:00,46.18,46.19,46.15,46.16,32300.0,34.9417,34.9492,34.919,34.9265,32300.0
2015-03-13 14:45:00,46.16,46.2,46.16,46.18,8300.0,34.9265,34.9568,34.9265,34.9417,8300.0
2015-03-13 14:50:00,46.19,46.19,46.16,46.16,10100.0,34.9492,34.9492,34.9265,34.9265,10100.0
2015-03-13 14:55:00,46.16,46.21,46.15,46.21,303400.0,34.9265,34.9644,34.919,34.9644,303400.0
2015-03-13 15:00:00,46.21,46.22,46.19,46.21,45500.0,34.9644,34.9719,34.9492,34.9644,45500.0
2015-03-13 15:05:00,46.21,46.22,46.18,46.18,16500.0,34.9644,34.9719,34.9417,34.9417,16500.0
2015-03-13 15:10:00,46.18,46.21,46.18,46.19,5200.0,34.9417,34.9644,34.9417,34.9492,5200.0
2015-03-13 15:15:00,46.2,46.24,46.19,46.24,19200.0,34.9568,34.9871,34.9492,34.9871,19200.0
2015-03-13 15:20:00,46.24,46.24,46.2,46.23,15800.0,34.9871,34.9871,34.9568,34.9795,15800.0
2015-03-13 15:25:00,46.23,46.25,46.22,46.25,7500.0,34.9795,34.9946,34.9719,34.9946,7500.0
2015-03-13 15:30:00,46.26,46.26,46.22,46.23,20600.0,35.0022,35.0022,34.9719,34.9795,20600.0
2015-03-13 15:35:00,46.23,46.28,46.22,46.28,24400.0,34.9795,35.0173,34.9719,35.0173,24400.0
2015-03-13 15:40:00,46.29,46.33,46.28,46.29,27900.0,35.0249,35.0552,35.0173,35.0249,27900.0
2015-03-13 15:45:00,46.29,46.3,46.28,46.3,7700.0,35.0249,35.0325,35.0173,35.0325,7700.0
2015-03-13 15:50:00,46.3,46.34,46.3,46.34,13000.0,35.0325,35.0627,35.0325,35.0627,13000.0
2015-03-13 15:55:00,46.34,46.34,46.27,46.3,123700.0,35.0627,35.0627,35.0098,35.0325,123700.0
2015-03-16 09:30:00,46.8,46.8,46.67,46.7,46600.0,35.4108,35.4108,35.3124,35.3351,46600.0
2015-03-16 09:35:00,46.7,46.76,46.7,46.71,10300.0,35.3351,35.3805,35.3351,35.3427,10300.0
2015-03-16 09:40:00,46.71,46.74,46.7,46.74,19000.0,35.3427,35.3654,35.3351,35.3654,19000.0
2015-03-16 09:45:00,46.74,46.79,46.73,46.77,15500.0,35.3654,35.4032,35.3578,35.3881,15500.0
2015-03-16 09:50:00,46.79,46.84,46.78,46.84,22200.0,35.4032,35.4411,35.3957,35.4411,22200.0
2015-03-16 09:55:00,46.84,46.86,46.82,46.82,5000.0,35.4411,35.4562,35.4259,35.4259,5000.0
2015-03-16 10:00:00,46.83,46.84,46.81,46.82,12600.0,35.4335,35.4411,35.4184,35.4259,12600.0
2015-03-16 10:05:00,46.81,46.86,46.81,46.86,9500.0,35.4184,35.4562,35.4184,35.4562,9500.0
2015-03-16 10:10:00,46.86,46.87,46.84,46.85,7500.0,35.4562,35.4638,35.4411,35.4486,7500.0
2015-03-16 10:15:00,46.85,46.85,46.82,46.82,10600.0,35.4486,35.4486,35.4259,35.4259,10600.0
2015-03-16 10:20:00,46.82,46.82,46.78,46.78,20000.0,35.4259,35.4259,35.3957,35.3957,20000.0
2015-03-16 10:25:00,46.78,46.78,46.75,46.76,3900.0,35.3957,35.3957,35.373,35.3805,3900.0
2015-03-16 10:30:00,46.76,46.76,46.74,46.74,2100.0,35.3805,35.3805,35.3654,35.3654,2100.0
2015-03-16 10:35:00,46.73,46.75,46.72,46.73,9300.0,35.3578,35.373,35.3503,35.3578,9300.0
2015-03-16 10:40:00,46.72,46.74,46.71,46.73,7400.0,35.3503,35.3654,35.3427,35.3578,7400.0
2015-03-16 10:45:00,46.72,46.72,46.69,46.69,2100.0,35.3503,35.3503,35.3276,35.3276,2100.0
2015-03-16 10:50:00,46.69,46.71,46.69,46.7,4900.0,35.3276,35.3427,35.3276,35.3351,4900.0
2015-03-16 10:55:00,46.7,46.71,46.67,46.68,9200.0,35.3351,35.3427,35.3124,35.32,9200.0
2015-03-16 11:00:00,46.67,46.71,46.67,46.71,8800.0,35.3124,35.3427,35.3124,35.3427,8800.0
2015-03-16 11:05:00,46.71,46.73,46.7,46.7,3400.0,35.3427,35.3578,35.3351,35.3351,3400.0
2015-03-16 11:10:00,46.71,46.74,46.69,46.7,12000.0,35.3427,35.3654,35.3276,35.3351,12000.0
2015-03-16 11:15:00,46.7,46.71,46.69,46.71,7200.0,35.3351,35.3427,35.3276,35.3427,7200.0
2015-03-16 11:20:00,46.72,46.77,46.72,46.77,239000.0,35.3503,35.3881,35.3503,35.3881,239000.0
2015-03-16 11:25:00,46.78,46.78,46.74,46.74,8400.0,35.3957,35.3957,35.3654,35.3654,8400.0
2015-03-16 11:30:00,46.74,46.76,46.74,46.76,4800.0,35.3654,35.3805,35.3654,35.3805,4800.0
2015-03-16 11:35:00,46.77,46.78,46.76,46.76,2500.0,35.3881,35.3957,35.3805,35.3805,2500.0
2015-03-16 11:40:00,46.76,46.79,46.75,46.78,6000.0,35.3805,35.4032,35.373,35.3957,6000.0
2015-03-16 11:45:00,46.78,46.8,46.78,46.79,13000.0,35.3957,35.4108,35.3957,35.4032,13000.0
2015-03-16 11:50:00,46.79,46.83,46.79,46.82,5300.0,35.4032,35.4335,35.4032,35.4259,5300.0
2015-03-16 11:55:00,46.81,46.81,46.78,46.78,2700.0,35.4184,35.4184,35.3957,35.3957,2700.0
2015-03-16 12:00:00,46.79,46.82,46.79,46.81,4400.0,35.4032,35.4259,35.4032,35.4184,4400.0
2015-03-16 12:05:00,46.81,46.81,46.8,46.81,5900.0,35.4184,35.4184,35.4108,35.4184,5900.0
2015-03-16 12:10:00,46.81,46.82,46.8,46.81,28500.0,35.4184,35.4259,35.4108,35.4184,28500.0
2015-03-16 12:15:00,46.8,46.81,46.79,46.79,5200.0,35.4108,35.4184,35.4032,35.4032,5200.0
2015-03-16 12:20:00,46.79,46.79,46.78,46.79,3600.0,35.4032,35.4032,35.3957,35.4032,3600.0
2015-03-16 12:25:00,46.78,46.8,46.78,46.8,2500.0,35.3957,35.4108,35.3957,35.4108,2500.0
2015-03-16 12:30:00,46.78,46.78,46.76,46.77,2600.0,35.3957,35.3957,35.3805,35.3881,2600.0
2015-03-16 12:35:00,46.79,46.8,46.78,46.8,5700.0,35.4032,35.4108,35.3957,35.4108,5700.0
2015-03-16 12:40:00,46.8,46.8,46.78,46.78,2900.0,35.4108,35.4108,35.3957,35.3957,2900.0
2015-03-16 12:45:00,46.78,46.8,46.77,46.77,11600.0,35.3957,35.4108,35.3881,35.3881,11600.0
2015-03-16 12:50:00,46.79,46.82,46.79,46.8,9000.0,35.4032,35.4259,35.4032,35.4108,9000.0
2015-03-16 12:55:00,46.81,46.83,46.81,46.81,4300.0,35.4184,35.4335,35.4184,35.4184,4300.0
2015-03-16 13:00:00,46.81,46.83,46.78,46.79,26700.0,35.4184,35.4335,35.3957,35.4032,26700.0
2015-03-16 13:05:00,46.79,46.81,46.78,46.81,20500.0,35.4032,35.4184,35.3957,35.4184,20500.0
2015-03-16 13:10:00,46.81,46.82,46.8,46.82,15600.0,35.4184,35.4259,35.4108,35.4259,15600.0
2015-03-16 13:15:00,46.82,46.85,46.81,46.84,17700.0,35.4259,35.4486,35.4184,35.4411,17700.0
2015-03-16 13:20:00,46.84,46.84,46.82,46.84,13800.0,35.4411,35.4411,35.4259,35.4411,13800.0
2015-03-16 13:25:00,46.85,46.85,46.83,46.85,7200.0,35.4486,35.4486,35.4335,35.4486,7200.0
2015-03-16 13:30:00,46.85,46.86,46.84,46.84,2400.0,35.4486,35.4562,35.4411,35.4411,2400.0
2015-03-16 13:35:00,46.85,46.86,46.84,46.86,12700.0,35.4486,35.4562,35.4411,35.4562,12700.0
2015-03-16 13:40:00,46.86,46.86,46.86,46.86,2300.0,35.4562,35.4562,35.4562,35.4562,2300.0
2015-03-16 13:45:00,46.87,46.87,46.85,46.86,8800.0,35.4638,35.4638,35.4486,35.4562,8800.0
2015-03-16 13:50:00,46.86,46.87,46.86,46.87,7100.0,35.4562,35.4638,35.4562,35.4638,7100.0
2015-03-16 13:55:00,46.86,46.86,46.84,46.84,3600.0,35.4562,35.4562,35.4411,35.4411,3600.0
2015-03-16 14:00:00,46.85,46.85,46.84,46.84,21900.0,35.4486,35.4486,35.4411,35.4411,21900.0
2015-03-16 14:05:00,46.84,46.85,46.82,46.82,4200.0,35.4411,35.4486,35.4259,35.4259,4200.0
2015-03-16 14:10:00,46.82,46.83,46.81,46.82,12400.0,35.4259,35.4335,35.4184,35.4259,12400.0
2015-03-16 14:15:00,46.81,46.83,46.81,46.82,3200.0,35.4184,35.4335,35.4184,35.4259,3200.0
2015-03-16 14:20:00,46.83,46.85,46.83,46.85,13900.0,35.4335,35.4486,35.4335,35.4486,13900.0
2015-03-16 14:25:00,46.84,46.85,46.83,46.84,19200.0,35.4411,35.4486,35.4335,35.4411,19200.0
2015-03-16 14:30:00,46.84,46.86,46.83,46.86,10900.0,35.4411,35.4562,35.4335,35.4562,10900.0
2015-03-16 14:35:00,46.86,46.86,46.82,46.83,4100.0,35.4562,35.4562,35.4259,35.4335,4100.0
2015-03-16 14:40:00,46.83,46.86,46.82,46.86,13500.0,35.4335,35.4562,35.4259,35.4562,13500.0
2015-03-16 14:45:00,46.86,46.86,46.84,46.86,12700.0,35.4562,35.4562,35.4411,35.4562,12700.0
2015-03-16 14:50:00,46.86,46.88,46.86,46.87,16900.0,35.4562,35.4713,35.4562,35.4638,16900.0
2015-03-16 14:55:00,46.86,46.89,46.86,46.88,22100.0,35.4562,35.4789,35.4562,35.4713,22100.0
2015-03-16 15:00:00,46.88,46.91,46.88,46.9,9000.0,35.4713,35.494,35.4713,35.4865,9000.0
2015-03-16 15:05:00,46.89,46.89,46.86,46.87,4700.0,35.4789,35.4789,35.4562,35.4638,4700.0
2015-03-16 15:10:00,46.87,46.88,46.86,46.88,6000.0,35.4638,35.4713,35.4562,35.4713,6000.0
2015-03-16 15:15:00,46.87,46.87,46.85,46.86,14600.0,35.4638,35.4638,35.4486,35.4562,14600.0
2015-03-16 15:20:00,46.85,46.86,46.82,46.83,7100.0,35.4486,35.4562,35.4259,35.4335,7100.0
2015-03-16 15:25:00,46.82,46.83,46.82,46.83,2200.0,35.4259,35.4335,35.4259,35.4335,2200.0
2015-03-16 15:30:00,46.83,46.86,46.83,46.85,16200.0,35.4335,35.4562,35.4335,35.4486,16200.0
2015-03-16 15:35:00,46.84,46.84,46.81,46.81,18100.0,35.4411,35.4411,35.4184,35.4184,18100.0
2015-03-16 15:40:00,46.81,46.86,46.81,46.85,11900.0,35.4184,35.4562,35.4184,35.4486,11900.0
2015-03-16 15:45:00,46.85,46.86,46.84,46.86,15800.0,35.4486,35.4562,35.4411,35.4562,15800.0
2015-03-16 15:50:00,46.87,46.88,46.85,46.87,22300.0,35.4638,35.4713,35.4486,35.4638,22300.0
2015-03-16 15:55:00,46.87,46.88,46.85,46.87,37000.0,35.4638,35.4713,35.4486,35.4638,37000.0
2015-03-17 09:30:00,46.89,46.91,46.86,46.87,26900.0,35.4789,35.494,35.4562,35.4638,26900.0
2015-03-17 09:35:00,46.87,46.93,46.87,46.93,79800.0,35.4638,35.5092,35.4638,35.5092,79800.0
2015-03-17 09:40:00,46.93,46.93,46.87,46.88,13400.0,35.5092,35.5092,35.4638,35.4713,13400.0
2015-03-17 09:45:00,46.89,46.91,46.88,46.88,12400.0,35.4789,35.494,35.4713,35.4713,12400.0
2015-03-17 09:50:00,46.88,46.9,46.87,46.9,32500.0,35.4713,35.4865,35.4638,35.4865,32500.0
2015-03-17 09:55:00,46.9,46.94,46.89,46.94,15700.0,35.4865,35.5167,35.4789,35.5167,15700.0
2015-03-17 10:00:00,46.95,46.97,46.94,46.97,26700.0,35.5243,35.5394,35.5167,35.5394,26700.0
2015-03-17 10:05:00,46.96,46.98,46.96,46.97,7400.0,35.5319,35.547,35.5319,35.5394,7400.0
2015-03-17 10:10:00,46.96,46.98,46.95,46.95,18600.0,35.5319,35.547,35.5243,35.5243,18600.0
2015-03-17 10:15:00,46.96,46.97,46.94,46.96,65000.0,35.5319,35.5394,35.5167,35.5319,65000.0
2015-03-17 10:20:00,46.97,47.0,46.96,46.99,18500.0,35.5394,35.5621,35.5319,35.5546,18500.0
2015-03-17 10:25:00,46.99,46.99,46.96,46.98,43100.0,35.5546,35.5546,35.5319,35.547,43100.0
2015-03-17 10:30:00,46.98,47.02,46.98,47.0,25900.0,35.547,35.5773,35.547,35.5621,25900.0
2015-03-17 10:35:00,46.99,47.0,46.98,47.0,6500.0,35.5546,35.5621,35.547,35.5621,6500.0
2015-03-17 10:40:00,47.0,47.0,46.97,46.97,7800.0,35.5621,35.5621,35.5394,35.5394,7800.0
2015-03-17 10:45:00,46.97,46.98,46.96,46.97,4800.0,35.5394,35.547,35.5319,35.5394,4800.0
2015-03-17 10:50:00,46.96,46.98,46.95,46.97,20000.0,35.5319,35.547,35.5243,35.5394,20000.0
2015-03-17 10:55:00,46.98,46.98,46.95,46.96,18800.0,35.547,35.547,35.5243,35.5319,18800.0
2015-03-17 11:00:00,46.95,46.95,46.91,46.92,6800.0,35.5243,35.5243,35.494,35.5016,6800.0
2015-03-17 11:05:00,46.92,46.93,46.9,46.93,13200.0,35.5016,35.5092,35.4865,35.5092,13200.0
2015-03-17 11:10:00,46.92,46.93,46.9,46.91,4400.0,35.5016,35.5092,35.4865,35.494,4400.0
2015-03-17 11:15:00,46.91,46.91,46.87,46.89,27100.0,35.494,35.494,35.4638,35.4789,27100.0
2015-03-17 11:20:00,46.89,46.92,46.88,46.91,13500.0,35.4789,35.5016,35.4713,35.494,13500.0
2015-03-17 11:25:00,46.91,46.96,46.91,46.96,27400.0,35.494,35.5319,35.494,35.5319,27400.0
2015-03-17 11:30:00,46.96,46.97,46.94,46.97,13900.0,35.5319,35.5394,35.5167,35.5394,13900.0
2015-03-17 11:35:00,46.97,46.97,46.95,46.95,20500.0,35.5394,35.5394,35.5243,35.5243,20500.0
2015-03-17 11:40:00,46.95,46.96,46.94,46.96,12600.0,35.5243,35.5319,35.5167,35.5319,12600.0
2015-03-17 11:45:00,46.95,46.97,46.94,46.96,19300.0,35.5243,35.5394,35.5167,35.5319,19300.0
2015-03-17 11:50:00,46.96,46.97,46.95,46.97,18200.0,35.5319,35.5394,35.5243,35.5394,18200.0
2015-03-17 11:55:00,46.97,46.99,46.97,46.99,7200.0,35.5394,35.5546,35.5394,35.5546,7200.0
2015-03-17 12:00:00,46.99,47.0,46.96,46.97,23700.0,35.5546,35.5621,35.5319,35.5394,23700.0
2015-03-17 12:05:00,46.97,46.99,46.95,46.96,42200.0,35.5394,35.5546,35.5243,35.5319,42200.0
2015-03-17 12:10:00,46.97,46.97,46.94,46.96,24700.0,35.5394,35.5394,35.5167,35.5319,24700.0
2015-03-17 12:15:00,46.96,46.98,46.96,46.98,23000.0,35.5319,35.547,35.5319,35.547,23000.0
2015-03-17 12:20:00,46.98,47.01,46.98,47.0,10300.0,35.547,35.5697,35.547,35.5621,10300.0
2015-03-17 12:25:00,47.0,47.03,46.99,47.02,40900.0,35.5621,35.5848,35.5546,35.5773,40900.0
2015-03-17 12:30:00,47.02,47.03,47.0,47.03,12400.0,35.5773,35.5848,35.5621,35.5848,12400.0
2015-03-17 12:35:00,47.03,47.05,47.03,47.05,12700.0,35.5848,35.6,35.5848,35.6,12700.0
2015-03-17 12:40:00,47.06,47.08,47.05,47.08,22900.0,35.6075,35.6227,35.6,35.6227,22900.0
2015-03-17 12:45:00,47.07,47.08,47.06,47.07,4900.0,35.6151,35.6227,35.6075,35.6151,4900.0
2015-03-17 12:50:00,47.07,47.08,47.06,47.08,77800.0,35.6151,35.6227,35.6075,35.6227,77800.0
2015-03-17 12:55:00,47.08,47.12,47.08,47.12,21600.0,35.6227,35.6529,35.6227,35.6529,21600.0
2015-03-17 13:00:00,47.12,47.13,47.11,47.13,46700.0,35.6529,35.6605,35.6454,35.6605,46700.0
2015-03-17 13:05:00,47.13,47.17,47.12,47.17,189400.0,35.6605,35.6908,35.6529,35.6908,189400.0
2015-03-17 13:10:00,47.18,47.19,47.17,47.19,26100.0,35.6983,35.7059,35.6908,35.7059,26100.0
2015-03-17 13:15:00,47.19,47.2,47.18,47.18,27400.0,35.7059,35.7135,35.6983,35.6983,27400.0
2015-03-17 13:20:00,47.19,47.19,47.18,47.19,9200.0,35.7059,35.7059,35.6983,35.7059,9200.0
2015-03-17 13:25:00,47.19,47.2,47.18,47.19,37300.0,35.7059,35.7135,35.6983,35.7059,37300.0
2015-03-17 13:30:00,47.19,47.2,47.19,47.19,15700.0,35.7059,35.7135,35.7059,35.7059,15700.0
2015-03-17 13:35:00,47.19,47.21,47.18,47.2,24700.0,35.7059,35.721,35.6983,35.7135,24700.0
2015-03-17 13:40:00,47.19,47.2,47.16,47.18,15400.0,35.7059,35.7135,35.6832,35.6983,15400.0
2015-03-17 13:45:00,47.17,47.19,47.16,47.18,13400.0,35.6908,35.7059,35.6832,35.6983,13400.0
2015-03-17 13:50:00,47.18,47.2,47.18,47.19,19600.0,35.6983,35.7135,35.6983,35.7059,19600.0
2015-03-17 13:55:00,47.2,47.22,47.18,47.22,46300.0,35.7135,35.7286,35.6983,35.7286,46300.0
2015-03-17 14:00:00,47.21,47.23,47.21,47.23,11100.0,35.721,35.7362,35.721,35.7362,11100.0
2015-03-17 14:05:00,47.22,47.22,47.19,47.21,58500.0,35.7286,35.7286,35.7059,35.721,58500.0
2015-03-17 14:10:00,47.21,47.22,47.2,47.22,16600.0,35.721,35.7286,35.7135,35.7286,16600.0
2015-03-17 14:15:00,47.22,47.22,47.19,47.19,57900.0,35.7286,35.7286,35.7059,35.7059,57900.0
2015-03-17 14:20:00,47.2,47.22,47.2,47.2,17700.0,35.7135,35.7286,35.7135,35.7135,17700.0
2015-03-17 14:25:00,47.19,47.21,47.19,47.21,9700.0,35.7059,35.721,35.7059,35.721,9700.0
2015-03-17 14:30:00,47.21,47.22,47.19,47.19,33000.0,35.721,35.7286,35.7059,35.7059,33000.0
2015-03-17 14:35:00,47.2,47.2,47.17,47.19,13600.0,35.7135,35.7135,35.6908,35.7059,13600.0
2015-03-17 14:40:00,47.2,47.22,47.19,47.22,38100.0,35.7135,35.7286,35.7059,35.7286,38100.0
2015-03-17 14:45:00,47.22,47.24,47.22,47.22,17400.0,35.7286,35.7437,35.7286,35.7286,17400.0
2015-03-17 14:50:00,47.22,47.24,47.19,47.24,26300.0,35.7286,35.7437,35.7059,35.7437,26300.0
2015-03-17 14:55:00,47.23,47.27,47.23,47.27,40000.0,35.7362,35.7664,35.7362,35.7664,40000.0
2015-03-17 15:00:00,47.27,47.29,47.26,47.29,23200.0,35.7664,35.7815,35.7589,35.7815,23200.0
2015-03-17 15:05:00,47.29,47.3,47.28,47.3,18800.0,35.7815,35.7891,35.774,35.7891,18800.0
2015-03-17 15:10:00,47.3,47.32,47.3,47.31,19900.0,35.7891,35.8042,35.7891,35.7967,19900.0
2015-03-17 15:15:00,47.32,47.32,47.3,47.32,15200.0,35.8042,35.8042,35.7891,35.8042,15200.0
2015-03-17 15:20:00,47.32,47.32,47.31,47.31,8900.0,35.8042,35.8042,35.7967,35.7967,8900.0
2015-03-17 15:25:00,47.32,47.34,47.31,47.32,28300.0,35.8042,35.8194,35.7967,35.8042,28300.0
2015-03-17 15:30:00,47.32,47.35,47.32,47.34,11500.0,35.8042,35.8269,35.8042,35.8194,11500.0
2015-03-17 15:35:00,47.34,47.35,47.32,47.33,14200.0,35.8194,35.8269,35.8042,35.8118,14200.0
2015-03-17 15:40:00,47.32,47.32,47.3,47.32,30000.0,35.8042,35.8042,35.7891,35.8042,30000.0
2015-03-17 15:45:00,47.32,47.34,47.31,47.32,62300.0,35.8042,35.8194,35.7967,35.8042,62300.0
2015-03-17 15:50:00,47.33,47.34,47.32,47.34,58100.0,35.8118,35.8194,35.8042,35.8194,58100.0
2015-03-17 15:55:00,47.34,47.34,47.3,47.31,113800.0,35.8194,35.8194,35.7891,35.7967,113800.0
2015-03-18 09:30:00,47.22,47.23,47.19,47.21,26500.0,35.7286,35.7362,35.7059,35.721,26500.0
2015-03-18 09:35:00,47.21,47.22,47.18,47.19,13800.0,35.721,35.7286,35.6983,35.7059,13800.0
2015-03-18 09:40:00,47.19,47.19,47.13,47.16,71400.0,35.7059,35.7059,35.6605,35.6832,71400.0
2015-03-18 09:45:00,47.16,47.18,47.16,47.17,15500.0,35.6832,35.6983,35.6832,35.6908,15500.0
2015-03-18 09:50:00,47.17,47.2,47.16,47.2,8000.0,35.6908,35.7135,35.6832,35.7135,8000.0
2015-03-18 09:55:00,47.2,47.21,47.17,47.2,22000.0,35.7135,35.721,35.6908,35.7135,22000.0
2015-03-18 10:00:00,47.21,47.25,47.2,47.23,46200.0,35.721,35.7513,35.7135,35.7362,46200.0
2015-03-18 10:05:00,47.24,47.24,47.22,47.22,5200.0,35.7437,35.7437,35.7286,35.7286,5200.0
2015-03-18 10:10:00,47.23,47.25,47.22,47.25,3700.0,35.7362,35.7513,35.7286,35.7513,3700.0
2015-03-18 10:15:00,47.25,47.29,47.25,47.29,16600.0,35.7513,35.7815,35.7513,35.7815,16600.0
2015-03-18 10:20:00,47.29,47.29,47.25,47.26,24200.0,35.7815,35.7815,35.7513,35.7589,24200.0
2015-03-18 10:25:00,47.27,47.31,47.26,47.29,15500.0,35.7664,35.7967,35.7589,35.7815,15500.0
2015-03-18 10:30:00,47.29,47.29,47.24,47.24,25800.0,35.7815,35.7815,35.7437,35.7437,25800.0
2015-03-18 10:35:00,47.24,47.26,47.22,47.24,7200.0,35.7437,35.7589,35.7286,35.7437,7200.0
2015-03-18 10:40:00,47.25,47.26,47.23,47.26,31900.0,35.7513,35.7589,35.7362,35.7589,31900.0
2015-03-18 10:45:00,47.26,47.26,47.23,47.23,31600.0,35.7589,35.7589,35.7362,35.7362,31600.0
2015-03-18 10:50:00,47.23,47.27,47.22,47.25,52100.0,35.7362,35.7664,35.7286,35.7513,52100.0
2015-03-18 10:55:00,47.26,47.27,47.23,47.25,13700.0,35.7589,35.7664,35.7362,35.7513,13700.0
2015-03-18 11:00:00,47.25,47.26,47.22,47.23,18500.0,35.7513,35.7589,35.7286,35.7362,18500.0
2015-03-18 11:05:00,47.23,47.23,47.22,47.22,6200.0,35.7362,35.7362,35.7286,35.7286,6200.0
2015-03-18 11:10:00,47.23,47.23,47.19,47.2,25000.0,35.7362,35.7362,35.7059,35.7135,25000.0
2015-03-18 11:15:00,47.21,47.22,47.2,47.21,27200.0,35.721,35.7286,35.7135,35.721,27200.0
2015-03-18 11:20:00,47.22,47.22,47.19,47.2,11800.0,35.7286,35.7286,35.7059,35.7135,11800.0
2015-03-18 11:25:00,47.2,47.21,47.19,47.19,8400.0,35.7135,35.721,35.7059,35.7059,8400.0
2015-03-18 11:30:00,47.19,47.22,47.18,47.2,46100.0,35.7059,35.7286,35.6983,35.7135,46100.0
2015-03-18 11:35:00,47.21,47.24,47.21,47.24,14300.0,35.721,35.7437,35.721,35.7437,14300.0
2015-03-18 11:40:00,47.24,47.28,47.23,47.28,41300.0,35.7437,35.774,35.7362,35.774,41300.0
2015-03-18 11:45:00,47.28,47.28,47.26,47.27,6300.0,35.774,35.774,35.7589,35.7664,6300.0
2015-03-18 11:50:00,47.27,47.27,47.24,47.25,20600.0,35.7664,35.7664,35.7437,35.7513,20600.0
2015-03-18 11:55:00,47.25,47.28,47.25,47.27,14300.0,35.7513,35.774,35.7513,35.7664,14300.0
2015-03-18 12:00:00,47.26,47.26,47.24,47.26,20800.0,35.7589,35.7589,35.7437,35.7589,20800.0
2015-03-18 12:05:00,47.26,47.27,47.25,47.26,10300.0,35.7589,35.7664,35.7513,35.7589,10300.0
2015-03-18 12:10:00,47.25,47.26,47.24,47.25,10600.0,35.7513,35.7589,35.7437,35.7513,10600.0
2015-03-18 12:15:00,47.26,47.28,47.26,47.27,75400.0,35.7589,35.774,35.7589,35.7664,75400.0
2015-03-18 12:20:00,47.28,47.28,47.26,47.27,14400.0,35.774,35.774,35.7589,35.7664,14400.0
2015-03-18 12:25:00,47.27,47.3,47.27,47.29,3500.0,35.7664,35.7891,35.7664,35.7815,3500.0
2015-03-18 12:30:00,47.29,47.32,47.29,47.32,3800.0,35.7815,35.8042,35.7815,35.8042,3800.0
2015-03-18 12:35:00,47.32,47.35,47.32,47.34,13900.0,35.8042,35.8269,35.8042,35.8194,13900.0
2015-03-18 12:40:00,47.35,47.36,47.33,47.36,2000.0,35.8269,35.8345,35.8118,35.8345,2000.0
2015-03-18 12:45:00,47.35,47.36,47.33,47.33,2400.0,35.8269,35.8345,35.8118,35.8118,2400.0
2015-03-18 12:50:00,47.34,47.35,47.33,47.34,10800.0,35.8194,35.8269,35.8118,35.8194,10800.0
2015-03-18 12:55:00,47.33,47.33,47.3,47.31,11100.0,35.8118,35.8118,35.7891,35.7967,11100.0
2015-03-18 13:00:00,47.3,47.31,47.29,47.29,11400.0,35.7891,35.7967,35.7815,35.7815,11400.0
2015-03-18 13:05:00,47.29,47.29,47.25,47.27,8700.0,35.7815,35.7815,35.7513,35.7664,8700.0
2015-03-18 13:10:00,47.27,47.28,47.23,47.25,16700.0,35.7664,35.774,35.7362,35.7513,16700.0
2015-03-18 13:15:00,47.25,47.25,47.23,47.24,13000.0,35.7513,35.7513,35.7362,35.7437,13000.0
2015-03-18 13:20:00,47.23,47.24,47.22,47.22,28800.0,35.7362,35.7437,35.7286,35.7286,28800.0
2015-03-18 13:25:00,47.22,47.22,47.18,47.18,9600.0,35.7286,35.7286,35.6983,35.6983,9600.0
2015-03-18 13:30:00,47.18,47.19,47.16,47.17,9000.0,35.6983,35.7059,35.6832,35.6908,9000.0
2015-03-18 13:35:00,47.17,47.18,47.13,47.13,19800.0,35.6908,35.6983,35.6605,35.6605,19800.0
2015-03-18 13:40:00,47.14,47.19,47.13,47.17,26300.0,35.6681,35.7059,35.6605,35.6908,26300.0
2015-03-18 13:45:00,47.18,47.18,47.17,47.17,20100.0,35.6983,35.6983,35.6908,35.6908,20100.0
2015-03-18 13:50:00,47.18,47.23,47.18,47.23,31500.0,35.6983,35.7362,35.6983,35.7362,31500.0
2015-03-18 13:55:00,47.23,47.31,47.23,47.3,31800.0,35.7362,35.7967,35.7362,35.7891,31800.0
2015-03-18 14:00:00,47.38,47.7,47.3,47.7,39600.0,35.8496,36.0918,35.7891,36.0918,39600.0
2015-03-18 14:05:00,47.68,47.82,47.65,47.81,76300.0,36.0766,36.1826,36.0539,36.175,76300.0
2015-03-18 14:10:00,47.8,47.98,47.8,47.98,79100.0,36.1674,36.3036,36.1674,36.3036,79100.0
2015-03-18 14:15:00,47.99,48.16,47.98,48.16,111300.0,36.3112,36.4398,36.3036,36.4398,111300.0
2015-03-18 14:20:00,48.15,48.23,48.15,48.22,97600.0,36.4323,36.4928,36.4323,36.4852,97600.0
2015-03-18 14:25:00,48.23,48.26,48.16,48.18,43300.0,36.4928,36.5155,36.4398,36.455,43300.0
2015-03-18 14:30:00,48.18,48.27,48.17,48.22,37500.0,36.455,36.5231,36.4474,36.4852,37500.0
2015-03-18 14:35:00,48.22,48.28,48.22,48.23,104300.0,36.4852,36.5306,36.4852,36.4928,104300.0
2015-03-18 14:40:00,48.22,48.24,48.16,48.21,43000.0,36.4852,36.5004,36.4398,36.4777,43000.0
2015-03-18 14:45:00,48.22,48.25,48.09,48.18,30900.0,36.4852,36.5079,36.3869,36.455,30900.0
2015-03-18 14:50:00,48.18,48.21,48.14,48.21,79500.0,36.455,36.4777,36.4247,36.4777,79500.0
2015-03-18 14:55:00,48.21,48.23,48.16,48.2,31400.0,36.4777,36.4928,36.4398,36.4701,31400.0
2015-03-18 15:00:00,48.21,48.37,48.21,48.36,45200.0,36.4777,36.5987,36.4777,36.5912,45200.0
2015-03-18 15:05:00,48.36,48.42,48.35,48.39,132400.0,36.5912,36.6366,36.5836,36.6139,132400.0
2015-03-18 15:10:00,48.39,48.46,48.39,48.46,74700.0,36.6139,36.6668,36.6139,36.6668,74700.0
2015-03-18 15:15:00,48.46,48.51,48.46,48.51,39300.0,36.6668,36.7047,36.6668,36.7047,39300.0
2015-03-18 15:20:00,48.5,48.5,48.46,48.46,62200.0,36.6971,36.6971,36.6668,36.6668,62200.0
2015-03-18 15:25:00,48.46,48.46,48.37,48.37,21700.0,36.6668,36.6668,36.5987,36.5987,21700.0
2015-03-18 15:30:00,48.37,48.37,48.29,48.29,32900.0,36.5987,36.5987,36.5382,36.5382,32900.0
2015-03-18 15:35:00,48.3,48.31,48.26,48.3,46500.0,36.5458,36.5533,36.5155,36.5458,46500.0
2015-03-18 15:40:00,48.29,48.31,48.27,48.29,75200.0,36.5382,36.5533,36.5231,36.5382,75200.0
2015-03-18 15:45:00,48.29,48.31,48.25,48.25,54000.0,36.5382,36.5533,36.5079,36.5079,54000.0
2015-03-18 15:50:00,48.26,48.31,48.26,48.31,33600.0,36.5155,36.5533,36.5155,36.5533,33600.0
2015-03-18 15:55:00,48.31,48.38,48.29,48.37,51200.0,36.5533,36.6063,36.5382,36.5987,51200.0
2015-03-19 09:30:00,47.86,47.93,47.84,47.84,91400.0,36.2128,36.2658,36.1977,36.1977,91400.0
2015-03-19 09:35:00,47.84,47.84,47.8,47.81,170900.0,36.1977,36.1977,36.1674,36.175,170900.0
2015-03-19 09:40:00,47.8,47.8,47.75,47.78,36200.0,36.1674,36.1674,36.1296,36.1523,36200.0
2015-03-19 09:45:00,47.77,47.78,47.74,47.74,59500.0,36.1447,36.1523,36.122,36.122,59500.0
2015-03-19 09:50:00,47.74,47.75,47.74,47.75,21300.0,36.122,36.1296,36.122,36.1296,21300.0
2015-03-19 09:55:00,47.75,47.79,47.74,47.78,20400.0,36.1296,36.1599,36.122,36.1523,20400.0
2015-03-19 10:00:00,47.79,47.79,47.73,47.75,23600.0,36.1599,36.1599,36.1145,36.1296,23600.0
2015-03-19 10:05:00,47.76,47.76,47.74,47.74,35000.0,36.1372,36.1372,36.122,36.122,35000.0
2015-03-19 10:10:00,47.74,47.78,47.72,47.78,48900.0,36.122,36.1523,36.1069,36.1523,48900.0
2015-03-19 10:15:00,47.78,47.86,47.78,47.83,51400.0,36.1523,36.2128,36.1523,36.1901,51400.0
2015-03-19 10:20:00,47.84,47.87,47.83,47.85,73800.0,36.1977,36.2204,36.1901,36.2053,73800.0
2015-03-19 10:25:00,47.84,47.85,47.79,47.8,9300.0,36.1977,36.2053,36.1599,36.1674,9300.0
2015-03-19 10:30:00,47.8,47.8,47.77,47.79,17800.0,36.1674,36.1674,36.1447,36.1599,17800.0
2015-03-19 10:35:00,47.78,47.79,47.75,47.77,26900.0,36.1523,36.1599,36.1296,36.1447,26900.0
2015-03-19 10:40:00,47.76,47.79,47.74,47.74,21800.0,36.1372,36.1599,36.122,36.122,21800.0
2015-03-19 10:45:00,47.73,47.73,47.68,47.68,8400.0,36.1145,36.1145,36.0766,36.0766,8400.0
2015-03-19 10:50:00,47.68,47.7,47.68,47.7,22000.0,36.0766,36.0918,36.0766,36.0918,22000.0
2015-03-19 10:55:00,47.7,47.71,47.69,47.71,19800.0,36.0918,36.0993,36.0842,36.0993,19800.0
2015-03-19 11:00:00,47.72,47.72,47.7,47.71,12800.0,36.1069,36.1069,36.0918,36.0993,12800.0
2015-03-19 11:05:00,47.71,47.72,47.7,47.7,13300.0,36.0993,36.1069,36.0918,36.0918,13300.0
2015-03-19 11:10:00,47.69,47.71,47.67,47.68,14300.0,36.0842,36.0993,36.0691,36.0766,14300.0
2015-03-19 11:15:00,47.69,47.72,47.69,47.72,4200.0,36.0842,36.1069,36.0842,36.1069,4200.0
2015-03-19 11:20:00,47.72,47.74,47.71,47.73,10400.0,36.1069,36.122,36.0993,36.1145,10400.0
2015-03-19 11:25:00,47.73,47.74,47.71,47.71,14600.0,36.1145,36.122,36.0993,36.0993,14600.0
2015-03-19 11:30:00,47.71,47.71,47.64,47.64,25000.0,36.0993,36.0993,36.0464,36.0464,25000.0
2015-03-19 11:35:00,47.64,47.65,47.61,47.62,21900.0,36.0464,36.0539,36.0237,36.0312,21900.0
2015-03-19 11:40:00,47.62,47.62,47.57,47.58,19500.0,36.0312,36.0312,35.9934,36.001,19500.0
2015-03-19 11:45:00,47.58,47.59,47.57,47.57,7200.0,36.001,36.0085,35.9934,35.9934,7200.0
2015-03-19 11:50:00,47.55,47.55,47.52,47.54,18300.0,35.9783,35.9783,35.9556,35.9707,18300.0
2015-03-19 11:55:00,47.55,47.57,47.55,47.56,37600.0,35.9783,35.9934,35.9783,35.9858,37600.0
2015-03-19 12:00:00,47.56,47.57,47.54,47.56,20500.0,35.9858,35.9934,35.9707,35.9858,20500.0
2015-03-19 12:05:00,47.57,47.57,47.53,47.54,26400.0,35.9934,35.9934,35.9631,35.9707,26400.0
2015-03-19 12:10:00,47.54,47.54,47.5,47.52,13400.0,35.9707,35.9707,35.9404,35.9556,13400.0
2015-03-19 12:15:00,47.51,47.52,47.48,47.49,10000.0,35.948,35.9556,35.9253,35.9329,10000.0
2015-03-19 12:20:00,47.49,47.5,47.48,47.49,9500.0,35.9329,35.9404,35.9253,35.9329,9500.0
2015-03-19 12:25:00,47.5,47.54,47.49,47.54,18100.0,35.9404,35.9707,35.9329,35.9707,18100.0
2015-03-19 12:30:00,47.53,47.53,47.51,47.52,8200.0,35.9631,35.9631,35.948,35.9556,8200.0
2015-03-19 12:35:00,47.52,47.53,47.48,47.5,9800.0,35.9556,35.9631,35.9253,35.9404,9800.0
2015-03-19 12:40:00,47.49,47.52,47.49,47.52,6800.0,35.9329,35.9556,35.9329,35.9556,6800.0
2015-03-19 12:45:00,47.52,47.54,47.51,47.51,11200.0,35.9556,35.9707,35.948,35.948,11200.0
2015-03-19 12:50:00,47.51,47.51,47.48,47.51,7100.0,35.948,35.948,35.9253,35.948,7100.0
2015-03-19 12:55:00,47.5,47.54,47.5,47.52,10200.0,35.9404,35.9707,35.9404,35.9556,10200.0
2015-03-19 13:00:00,47.51,47.52,47.49,47.52,7600.0,35.948,35.9556,35.9329,35.9556,7600.0
2015-03-19 13:05:00,47.52,47.54,47.51,47.54,17700.0,35.9556,35.9707,35.948,35.9707,17700.0
2015-03-19 13:10:00,47.54,47.58,47.54,47.58,7000.0,35.9707,36.001,35.9707,36.001,7000.0
2015-03-19 13:15:00,47.58,47.62,47.57,47.62,22800.0,36.001,36.0312,35.9934,36.0312,22800.0
2015-03-19 13:20:00,47.62,47.65,47.61,47.62,15700.0,36.0312,36.0539,36.0237,36.0312,15700.0
2015-03-19 13:25:00,47.62,47.65,47.61,47.64,11800.0,36.0312,36.0539,36.0237,36.0464,11800.0
2015-03-19 13:30:00,47.65,47.67,47.64,47.65,9000.0,36.0539,36.0691,36.0464,36.0539,9000.0
2015-03-19 13:35:00,47.64,47.65,47.6,47.6,15800.0,36.0464,36.0539,36.0161,36.0161,15800.0
2015-03-19 13:40:00,47.6,47.61,47.58,47.61,9300.0,36.0161,36.0237,36.001,36.0237,9300.0
2015-03-19 13:45:00,47.61,47.62,47.58,47.58,7100.0,36.0237,36.0312,36.001,36.001,7100.0
2015-03-19 13:50:00,47.58,47.59,47.56,47.58,8000.0,36.001,36.0085,35.9858,36.001,8000.0
2015-03-19 13:55:00,47.57,47.58,47.52,47.52,9300.0,35.9934,36.001,35.9556,35.9556,9300.0
2015-03-19 14:00:00,47.52,47.56,47.52,47.55,7100.0,35.9556,35.9858,35.9556,35.9783,7100.0
2015-03-19 14:05:00,47.55,47.6,47.54,47.6,17300.0,35.9783,36.0161,35.9707,36.0161,17300.0
2015-03-19 14:10:00,47.6,47.62,47.56,47.56,19000.0,36.0161,36.0312,35.9858,35.9858,19000.0
2015-03-19 14:15:00,47.56,47.58,47.53,47.53,9200.0,35.9858,36.001,35.9631,35.9631,9200.0
2015-03-19 14:20:00,47.53,47.54,47.51,47.52,9600.0,35.9631,35.9707,35.948,35.9556,9600.0
2015-03-19 14:25:00,47.52,47.56,47.52,47.55,20700.0,35.9556,35.9858,35.9556,35.9783,20700.0
2015-03-19 14:30:00,47.56,47.59,47.53,47.55,21800.0,35.9858,36.0085,35.9631,35.9783,21800.0
2015-03-19 14:35:00,47.55,47.58,47.54,47.57,16500.0,35.9783,36.001,35.9707,35.9934,16500.0
2015-03-19 14:40:00,47.58,47.59,47.57,47.59,24600.0,36.001,36.0085,35.9934,36.0085,24600.0
2015-03-19 14:45:00,47.59,47.6,47.58,47.59,17400.0,36.0085,36.0161,36.001,36.0085,17400.0
2015-03-19 14:50:00,47.6,47.62,47.58,47.58,26700.0,36.0161,36.0312,36.001,36.001,26700.0
2015-03-19 14:55:00,47.58,47.63,47.57,47.62,30000.0,36.001,36.0388,35.9934,36.0312,30000.0
2015-03-19 15:00:00,47.62,47.63,47.6,47.63,23000.0,36.0312,36.0388,36.0161,36.0388,23000.0
2015-03-19 15:05:00,47.63,47.64,47.6,47.61,55600.0,36.0388,36.0464,36.0161,36.0237,55600.0
2015-03-19 15:10:00,47.61,47.64,47.61,47.64,12800.0,36.0237,36.0464,36.0237,36.0464,12800.0
2015-03-19 15:15:00,47.64,47.67,47.64,47.65,23200.0,36.0464,36.0691,36.0464,36.0539,23200.0
2015-03-19 15:20:00,47.65,47.66,47.63,47.64,7100.0,36.0539,36.0615,36.0388,36.0464,7100.0
2015-03-19 15:25:00,47.64,47.67,47.64,47.66,11800.0,36.0464,36.0691,36.0464,36.0615,11800.0
2015-03-19 15:30:00,47.66,47.7,47.66,47.7,15600.0,36.0615,36.0918,36.0615,36.0918,15600.0
2015-03-19 15:35:00,47.69,47.7,47.68,47.68,19000.0,36.0842,36.0918,36.0766,36.0766,19000.0
2015-03-19 15:40:00,47.69,47.69,47.62,47.63,16400.0,36.0842,36.0842,36.0312,36.0388,16400.0
2015-03-19 15:45:00,47.63,47.66,47.63,47.65,12100.0,36.0388,36.0615,36.0388,36.0539,12100.0
2015-03-19 15:50:00,47.66,47.68,47.65,47.68,15700.0,36.0615,36.0766,36.0539,36.0766,15700.0
2015-03-19 15:55:00,47.68,47.68,47.6,47.61,28300.0,36.0766,36.0766,36.0161,36.0237,28300.0
2015-03-20 09:30:00,48.07,48.09,48.04,48.05,54800.0,36.3717,36.3869,36.349,36.3566,54800.0
2015-03-20 09:35:00,48.07,48.07,48.02,48.05,33800.0,36.3717,36.3717,36.3339,36.3566,33800.0
2015-03-20 09:40:00,48.05,48.05,48.03,48.04,3500.0,36.3566,36.3566,36.3415,36.349,3500.0
2015-03-20 09:45:00,48.03,48.06,48.02,48.05,8100.0,36.3415,36.3642,36.3339,36.3566,8100.0
2015-03-20 09:50:00,48.06,48.09,48.06,48.07,19900.0,36.3642,36.3869,36.3642,36.3717,19900.0
2015-03-20 09:55:00,48.07,48.09,48.05,48.06,25300.0,36.3717,36.3869,36.3566,36.3642,25300.0
2015-03-20 10:00:00,48.05,48.11,48.05,48.09,10200.0,36.3566,36.402,36.3566,36.3869,10200.0
2015-03-20 10:05:00,48.09,48.1,48.07,48.07,8300.0,36.3869,36.3944,36.3717,36.3717,8300.0
2015-03-20 10:10:00,48.06,48.11,48.06,48.11,1800.0,36.3642,36.402,36.3642,36.402,1800.0
2015-03-20 10:15:00,48.1,48.12,48.08,48.11,6300.0,36.3944,36.4096,36.3793,36.402,6300.0
2015-03-20 10:20:00,48.11,48.12,48.08,48.09,12000.0,36.402,36.4096,36.3793,36.3869,12000.0
2015-03-20 10:25:00,48.09,48.1,48.06,48.08,8100.0,36.3869,36.3944,36.3642,36.3793,8100.0
2015-03-20 10:30:00,48.07,48.11,48.07,48.1,17000.0,36.3717,36.402,36.3717,36.3944,17000.0
2015-03-20 10:35:00,48.09,48.13,48.07,48.1,25100.0,36.3869,36.4171,36.3717,36.3944,25100.0
2015-03-20 10:40:00,48.08,48.09,48.08,48.09,500.0,36.3793,36.3869,36.3793,36.3869,500.0
2015-03-20 10:45:00,48.09,48.1,48.07,48.08,3900.0,36.3869,36.3944,36.3717,36.3793,3900.0
2015-03-20 10:50:00,48.07,48.09,48.06,48.09,2900.0,36.3717,36.3869,36.3642,36.3869,2900.0
2015-03-20 10:55:00,48.09,48.11,48.08,48.1,7600.0,36.3869,36.402,36.3793,36.3944,7600.0
2015-03-20 11:00:00,48.12,48.14,48.11,48.13,9900.0,36.4096,36.4247,36.402,36.4171,9900.0
2015-03-20 11:05:00,48.14,48.15,48.13,48.14,3800.0,36.4247,36.4323,36.4171,36.4247,3800.0
2015-03-20 11:10:00,48.13,48.15,48.13,48.15,3500.0,36.4171,36.4323,36.4171,36.4323,3500.0
2015-03-20 11:15:00,48.15,48.17,48.15,48.16,15800.0,36.4323,36.4474,36.4323,36.4398,15800.0
2015-03-20 11:20:00,48.16,48.2,48.16,48.2,62300.0,36.4398,36.4701,36.4398,36.4701,62300.0
2015-03-20 11:25:00,48.2,48.21,48.19,48.2,22700.0,36.4701,36.4777,36.4625,36.4701,22700.0
2015-03-20 11:30:00,48.2,48.23,48.17,48.18,42100.0,36.4701,36.4928,36.4474,36.455,42100.0
2015-03-20 11:35:00,48.19,48.21,48.18,48.21,4000.0,36.4625,36.4777,36.455,36.4777,4000.0
2015-03-20 11:40:00,48.21,48.21,48.18,48.18,3100.0,36.4777,36.4777,36.455,36.455,3100.0
2015-03-20 11:45:00,48.19,48.19,48.17,48.18,5300.0,36.4625,36.4625,36.4474,36.455,5300.0
2015-03-20 11:50:00,48.19,48.21,48.19,48.2,7700.0,36.4625,36.4777,36.4625,36.4701,7700.0
2015-03-20 11:55:00,48.2,48.22,48.17,48.21,8200.0,36.4701,36.4852,36.4474,36.4777,8200.0
2015-03-20 12:00:00,48.22,48.24,48.21,48.23,22900.0,36.4852,36.5004,36.4777,36.4928,22900.0
2015-03-20 12:05:00,48.23,48.24,48.23,48.24,8900.0,36.4928,36.5004,36.4928,36.5004,8900.0
2015-03-20 12:10:00,48.24,48.24,48.22,48.23,6600.0,36.5004,36.5004,36.4852,36.4928,6600.0
2015-03-20 12:15:00,48.23,48.24,48.22,48.24,37000.0,36.4928,36.5004,36.4852,36.5004,37000.0
2015-03-20 12:20:00,48.23,48.24,48.22,48.22,3000.0,36.4928,36.5004,36.4852,36.4852,3000.0
2015-03-20 12:25:00,48.22,48.24,48.22,48.24,7000.0,36.4852,36.5004,36.4852,36.5004,7000.0
2015-03-20 12:30:00,48.24,48.28,48.24,48.27,14700.0,36.5004,36.5306,36.5004,36.5231,14700.0
2015-03-20 12:35:00,48.28,48.3,48.28,48.3,8900.0,36.5306,36.5458,36.5306,36.5458,8900.0
2015-03-20 12:40:00,48.3,48.31,48.3,48.31,700.0,36.5458,36.5533,36.5458,36.5533,700.0
2015-03-20 12:45:00,48.32,48.32,48.31,48.32,1300.0,36.5609,36.5609,36.5533,36.5609,1300.0
2015-03-20 12:50:00,48.32,48.35,48.32,48.35,4800.0,36.5609,36.5836,36.5609,36.5836,4800.0
2015-03-20 12:55:00,48.35,48.36,48.33,48.34,3500.0,36.5836,36.5912,36.5685,36.576,3500.0
2015-03-20 13:00:00,48.34,48.36,48.33,48.34,3400.0,36.576,36.5912,36.5685,36.576,3400.0
2015-03-20 13:05:00,48.34,48.36,48.33,48.35,5900.0,36.576,36.5912,36.5685,36.5836,5900.0
2015-03-20 13:10:00,48.35,48.36,48.33,48.34,5900.0,36.5836,36.5912,36.5685,36.576,5900.0
2015-03-20 13:15:00,48.34,48.39,48.33,48.38,9600.0,36.576,36.6139,36.5685,36.6063,9600.0
2015-03-20 13:20:00,48.37,48.37,48.35,48.36,5700.0,36.5987,36.5987,36.5836,36.5912,5700.0
2015-03-20 13:25:00,48.36,48.36,48.34,48.34,2400.0,36.5912,36.5912,36.576,36.576,2400.0
2015-03-20 13:30:00,48.35,48.36,48.33,48.35,6900.0,36.5836,36.5912,36.5685,36.5836,6900.0
2015-03-20 13:35:00,48.35,48.35,48.32,48.32,11500.0,36.5836,36.5836,36.5609,36.5609,11500.0
2015-03-20 13:40:00,48.32,48.34,48.32,48.34,2400.0,36.5609,36.576,36.5609,36.576,2400.0
2015-03-20 13:45:00,48.34,48.35,48.33,48.34,38200.0,36.576,36.5836,36.5685,36.576,38200.0
2015-03-20 13:50:00,48.35,48.36,48.33,48.33,7200.0,36.5836,36.5912,36.5685,36.5685,7200.0
2015-03-20 13:55:00,48.33,48.35,48.32,48.32,23100.0,36.5685,36.5836,36.5609,36.5609,23100.0
2015-03-20 14:00:00,48.32,48.34,48.32,48.34,7100.0,36.5609,36.576,36.5609,36.576,7100.0
2015-03-20 14:05:00,48.33,48.35,48.32,48.33,12300.0,36.5685,36.5836,36.5609,36.5685,12300.0
2015-03-20 14:10:00,48.33,48.33,48.3,48.31,10200.0,36.5685,36.5685,36.5458,36.5533,10200.0
2015-03-20 14:15:00,48.31,48.33,48.3,48.32,14600.0,36.5533,36.5685,36.5458,36.5609,14600.0
2015-03-20 14:20:00,48.32,48.32,48.3,48.31,3500.0,36.5609,36.5609,36.5458,36.5533,3500.0
2015-03-20 14:25:00,48.31,48.33,48.3,48.32,10000.0,36.5533,36.5685,36.5458,36.5609,10000.0
2015-03-20 14:30:00,48.32,48.33,48.31,48.33,10400.0,36.5609,36.5685,36.5533,36.5685,10400.0
2015-03-20 14:35:00,48.33,48.33,48.31,48.31,17700.0,36.5685,36.5685,36.5533,36.5533,17700.0
2015-03-20 14:40:00,48.31,48.32,48.3,48.31,4800.0,36.5533,36.5609,36.5458,36.5533,4800.0
2015-03-20 14:45:00,48.31,48.31,48.29,48.3,4200.0,36.5533,36.5533,36.5382,36.5458,4200.0
2015-03-20 14:50:00,48.3,48.33,48.3,48.33,14500.0,36.5458,36.5685,36.5458,36.5685,14500.0
2015-03-20 14:55:00,48.31,48.34,48.31,48.34,3500.0,36.5533,36.576,36.5533,36.576,3500.0
2015-03-20 15:00:00,48.34,48.35,48.33,48.35,26800.0,36.576,36.5836,36.5685,36.5836,26800.0
2015-03-20 15:05:00,48.35,48.36,48.34,48.34,4000.0,36.5836,36.5912,36.576,36.576,4000.0
2015-03-20 15:10:00,48.34,48.35,48.32,48.33,11100.0,36.576,36.5836,36.5609,36.5685,11100.0
2015-03-20 15:15:00,48.32,48.32,48.26,48.26,8500.0,36.5609,36.5609,36.5155,36.5155,8500.0
2015-03-20 15:20:00,48.26,48.26,48.24,48.26,16000.0,36.5155,36.5155,36.5004,36.5155,16000.0
2015-03-20 15:25:00,48.27,48.27,48.25,48.26,19900.0,36.5231,36.5231,36.5079,36.5155,19900.0
2015-03-20 15:30:00,48.26,48.28,48.26,48.26,22000.0,36.5155,36.5306,36.5155,36.5155,22000.0
2015-03-20 15:35:00,48.26,48.27,48.24,48.27,28300.0,36.5155,36.5231,36.5004,36.5231,28300.0
2015-03-20 15:40:00,48.28,48.28,48.24,48.25,12100.0,36.5306,36.5306,36.5004,36.5079,12100.0
2015-03-20 15:45:00,48.26,48.26,48.25,48.26,8300.0,36.5155,36.5155,36.5079,36.5155,8300.0
2015-03-20 15:50:00,48.25,48.26,48.23,48.23,16800.0,36.5079,36.5155,36.4928,36.4928,16800.0
2015-03-20 15:55:00,48.23,48.25,48.22,48.25,281000.0,36.4928,36.5079,36.4852,36.5079,281000.0
2015-03-23 09:30:00,48.38,48.4,48.32,48.39,31200.0,36.6063,36.6214,36.5609,36.6139,31200.0
2015-03-23 09:35:00,48.4,48.41,48.38,48.41,49300.0,36.6214,36.629,36.6063,36.629,49300.0
2015-03-23 09:40:00,48.41,48.42,48.39,48.42,19700.0,36.629,36.6366,36.6139,36.6366,19700.0
2015-03-23 09:45:00,48.41,48.42,48.38,48.38,3600.0,36.629,36.6366,36.6063,36.6063,3600.0
2015-03-23 09:50:00,48.4,48.42,48.36,48.36,20900.0,36.6214,36.6366,36.5912,36.5912,20900.0
2015-03-23 09:55:00,48.36,48.36,48.33,48.34,12800.0,36.5912,36.5912,36.5685,36.576,12800.0
2015-03-23 10:00:00,48.34,48.34,48.31,48.31,15900.0,36.576,36.576,36.5533,36.5533,15900.0
2015-03-23 10:05:00,48.33,48.39,48.33,48.39,29600.0,36.5685,36.6139,36.5685,36.6139,29600.0
2015-03-23 10:10:00,48.39,48.39,48.35,48.39,7100.0,36.6139,36.6139,36.5836,36.6139,7100.0
2015-03-23 10:15:00,48.38,48.38,48.35,48.37,9000.0,36.6063,36.6063,36.5836,36.5987,9000.0
2015-03-23 10:20:00,48.37,48.4,48.37,48.39,15600.0,36.5987,36.6214,36.5987,36.6139,15600.0
2015-03-23 10:25:00,48.39,48.39,48.34,48.34,8800.0,36.6139,36.6139,36.576,36.576,8800.0
2015-03-23 10:30:00,48.35,48.36,48.32,48.32,25100.0,36.5836,36.5912,36.5609,36.5609,25100.0
2015-03-23 10:35:00,48.31,48.32,48.28,48.29,38000.0,36.5533,36.5609,36.5306,36.5382,38000.0
2015-03-23 10:40:00,48.29,48.32,48.29,48.32,42700.0,36.5382,36.5609,36.5382,36.5609,42700.0
2015-03-23 10:45:00,48.31,48.32,48.29,48.32,22600.0,36.5533,36.5609,36.5382,36.5609,22600.0
2015-03-23 10:50:00,48.32,48.33,48.3,48.31,7500.0,36.5609,36.5685,36.5458,36.5533,7500.0
2015-03-23 10:55:00,48.3,48.3,48.28,48.28,12600.0,36.5458,36.5458,36.5306,36.5306,12600.0
2015-03-23 11:00:00,48.28,48.28,48.26,48.26,34800.0,36.5306,36.5306,36.5155,36.5155,34800.0
2015-03-23 11:05:00,48.26,48.26,48.23,48.26,19800.0,36.5155,36.5155,36.4928,36.5155,19800.0
2015-03-23 11:10:00,48.25,48.26,48.22,48.22,9400.0,36.5079,36.5155,36.4852,36.4852,9400.0
2015-03-23 11:15:00,48.22,48.27,48.22,48.25,5400.0,36.4852,36.5231,36.4852,36.5079,5400.0
2015-03-23 11:20:00,48.25,48.26,48.25,48.26,1500.0,36.5079,36.5155,36.5079,36.5155,1500.0
2015-03-23 11:25:00,48.27,48.29,48.26,48.26,5400.0,36.5231,36.5382,36.5155,36.5155,5400.0
2015-03-23 11:30:00,48.26,48.28,48.23,48.23,6400.0,36.5155,36.5306,36.4928,36.4928,6400.0
2015-03-23 11:35:00,48.22,48.27,48.22,48.27,4000.0,36.4852,36.5231,36.4852,36.5231,4000.0
2015-03-23 11:40:00,48.27,48.27,48.24,48.25,13300.0,36.5231,36.5231,36.5004,36.5079,13300.0
2015-03-23 11:45:00,48.24,48.28,48.24,48.26,25100.0,36.5004,36.5306,36.5004,36.5155,25100.0
2015-03-23 11:50:00,48.26,48.29,48.26,48.29,6500.0,36.5155,36.5382,36.5155,36.5382,6500.0
2015-03-23 11:55:00,48.3,48.3,48.27,48.3,6600.0,36.5458,36.5458,36.5231,36.5458,6600.0
2015-03-23 12:00:00,48.3,48.3,48.27,48.28,3800.0,36.5458,36.5458,36.5231,36.5306,3800.0
2015-03-23 12:05:00,48.28,48.28,48.27,48.27,3400.0,36.5306,36.5306,36.5231,36.5231,3400.0
2015-03-23 12:10:00,48.26,48.29,48.26,48.29,1100.0,36.5155,36.5382,36.5155,36.5382,1100.0
2015-03-23 12:15:00,48.27,48.29,48.25,48.29,9700.0,36.5231,36.5382,36.5079,36.5382,9700.0
2015-03-23 12:20:00,48.27,48.35,48.26,48.34,15700.0,36.5231,36.5836,36.5155,36.576,15700.0
2015-03-23 12:25:00,48.34,48.34,48.31,48.32,4900.0,36.576,36.576,36.5533,36.5609,4900.0
2015-03-23 12:30:00,48.32,48.37,48.32,48.37,5400.0,36.5609,36.5987,36.5609,36.5987,5400.0
2015-03-23 12:35:00,48.37,48.38,48.35,48.35,5600.0,36.5987,36.6063,36.5836,36.5836,5600.0
2015-03-23 12:40:00,48.36,48.38,48.35,48.37,4100.0,36.5912,36.6063,36.5836,36.5987,4100.0
2015-03-23 12:45:00,48.38,48.38,48.37,48.38,3100.0,36.6063,36.6063,36.5987,36.6063,3100.0
2015-03-23 12:50:00,48.38,48.38,48.36,48.36,6400.0,36.6063,36.6063,36.5912,36.5912,6400.0
2015-03-23 12:55:00,48.36,48.37,48.36,48.37,2000.0,36.5912,36.5987,36.5912,36.5987,2000.0
2015-03-23 13:00:00,48.37,48.38,48.35,48.38,19900.0,36.5987,36.6063,36.5836,36.6063,19900.0
2015-03-23 13:05:00,48.38,48.4,48.38,48.4,19300.0,36.6063,36.6214,36.6063,36.6214,19300.0
2015-03-23 13:10:00,48.4,48.41,48.39,48.41,46700.0,36.6214,36.629,36.6139,36.629,46700.0
2015-03-23 13:15:00,48.4,48.41,48.39,48.4,18400.0,36.6214,36.629,36.6139,36.6214,18400.0
2015-03-23 13:20:00,48.4,48.4,48.39,48.4,35500.0,36.6214,36.6214,36.6139,36.6214,35500.0
2015-03-23 13:25:00,48.4,48.41,48.39,48.39,9900.0,36.6214,36.629,36.6139,36.6139,9900.0
2015-03-23 13:30:00,48.4,48.4,48.39,48.39,3000.0,36.6214,36.6214,36.6139,36.6139,3000.0
2015-03-23 13:35:00,48.38,48.41,48.38,48.41,2900.0,36.6063,36.629,36.6063,36.629,2900.0
2015-03-23 13:40:00,48.4,48.41,48.4,48.41,9500.0,36.6214,36.629,36.6214,36.629,9500.0
2015-03-23 13:45:00,48.41,48.42,48.39,48.4,13600.0,36.629,36.6366,36.6139,36.6214,13600.0
2015-03-23 13:50:00,48.4,48.4,48.39,48.4,2100.0,36.6214,36.6214,36.6139,36.6214,2100.0
2015-03-23 13:55:00,48.4,48.42,48.39,48.4,17600.0,36.6214,36.6366,36.6139,36.6214,17600.0
2015-03-23 14:00:00,48.39,48.42,48.39,48.4,5400.0,36.6139,36.6366,36.6139,36.6214,5400.0
2015-03-23 14:05:00,48.41,48.42,48.4,48.4,5900.0,36.629,36.6366,36.6214,36.6214,5900.0
2015-03-23 14:10:00,48.41,48.42,48.4,48.41,8900.0,36.629,36.6366,36.6214,36.629,8900.0
2015-03-23 14:15:00,48.42,48.43,48.41,48.41,3300.0,36.6366,36.6441,36.629,36.629,3300.0
2015-03-23 14:20:00,48.41,48.43,48.41,48.42,1900.0,36.629,36.6441,36.629,36.6366,1900.0
2015-03-23 14:25:00,48.43,48.44,48.42,48.43,5900.0,36.6441,36.6517,36.6366,36.6441,5900.0
2015-03-23 14:30:00,48.44,48.44,48.4,48.41,5600.0,36.6517,36.6517,36.6214,36.629,5600.0
2015-03-23 14:35:00,48.41,48.42,48.4,48.41,3800.0,36.629,36.6366,36.6214,36.629,3800.0
2015-03-23 14:40:00,48.41,48.42,48.41,48.41,2400.0,36.629,36.6366,36.629,36.629,2400.0
2015-03-23 14:45:00,48.41,48.42,48.37,48.37,7500.0,36.629,36.6366,36.5987,36.5987,7500.0
2015-03-23 14:50:00,48.37,48.4,48.35,48.39,39900.0,36.5987,36.6214,36.5836,36.6139,39900.0
2015-03-23 14:55:00,48.38,48.4,48.38,48.4,5900.0,36.6063,36.6214,36.6063,36.6214,5900.0
2015-03-23 15:00:00,48.39,48.42,48.39,48.42,13100.0,36.6139,36.6366,36.6139,36.6366,13100.0
2015-03-23 15:05:00,48.41,48.42,48.39,48.41,4900.0,36.629,36.6366,36.6139,36.629,4900.0
2015-03-23 15:10:00,48.41,48.42,48.4,48.41,3000.0,36.629,36.6366,36.6214,36.629,3000.0
2015-03-23 15:15:00,48.4,48.42,48.39,48.42,7700.0,36.6214,36.6366,36.6139,36.6366,7700.0
2015-03-23 15:20:00,48.41,48.44,48.41,48.43,5400.0,36.629,36.6517,36.629,36.6441,5400.0
2015-03-23 15:25:00,48.43,48.45,48.42,48.44,10200.0,36.6441,36.6593,36.6366,36.6517,10200.0
2015-03-23 15:30:00,48.45,48.47,48.44,48.47,31400.0,36.6593,36.6744,36.6517,36.6744,31400.0
2015-03-23 15:35:00,48.47,48.48,48.45,48.46,13900.0,36.6744,36.682,36.6593,36.6668,13900.0
2015-03-23 15:40:00,48.47,48.47,48.45,48.47,17300.0,36.6744,36.6744,36.6593,36.6744,17300.0
2015-03-23 15:45:00,48.48,48.48,48.46,48.47,6700.0,36.682,36.682,36.6668,36.6744,6700.0
2015-03-23 15:50:00,48.48,48.48,48.44,48.44,31100.0,36.682,36.682,36.6517,36.6517,31100.0
2015-03-23 15:55:00,48.44,48.45,48.4,48.41,71000.0,36.6517,36.6593,36.6214,36.629,71000.0
2015-03-24 09:30:00,48.47,48.51,48.47,48.5,23600.0,36.6744,36.7047,36.6744,36.6971,23600.0
2015-03-24 09:35:00,48.49,48.5,48.47,48.47,1400.0,36.6895,36.6971,36.6744,36.6744,1400.0
2015-03-24 09:40:00,48.46,48.47,48.43,48.47,5600.0,36.6668,36.6744,36.6441,36.6744,5600.0
2015-03-24 09:45:00,48.44,48.45,48.4,48.44,22600.0,36.6517,36.6593,36.6214,36.6517,22600.0
2015-03-24 09:50:00,48.46,48.49,48.46,48.49,4300.0,36.6668,36.6895,36.6668,36.6895,4300.0
2015-03-24 09:55:00,48.49,48.54,48.48,48.54,11300.0,36.6895,36.7274,36.682,36.7274,11300.0
2015-03-24 10:00:00,48.53,48.54,48.5,48.54,8100.0,36.7198,36.7274,36.6971,36.7274,8100.0
2015-03-24 10:05:00,48.55,48.58,48.55,48.57,8600.0,36.7349,36.7576,36.7349,36.7501,8600.0
2015-03-24 10:10:00,48.56,48.56,48.53,48.54,11100.0,36.7425,36.7425,36.7198,36.7274,11100.0
2015-03-24 10:15:00,48.54,48.55,48.52,48.54,14800.0,36.7274,36.7349,36.7122,36.7274,14800.0
2015-03-24 10:20:00,48.53,48.54,48.46,48.48,15200.0,36.7198,36.7274,36.6668,36.682,15200.0
2015-03-24 10:25:00,48.46,48.48,48.45,48.48,8000.0,36.6668,36.682,36.6593,36.682,8000.0
2015-03-24 10:30:00,48.49,48.5,48.47,48.49,4300.0,36.6895,36.6971,36.6744,36.6895,4300.0
2015-03-24 10:35:00,48.48,48.49,48.47,48.49,8500.0,36.682,36.6895,36.6744,36.6895,8500.0
2015-03-24 10:40:00,48.48,48.5,48.47,48.5,9500.0,36.682,36.6971,36.6744,36.6971,9500.0
2015-03-24 10:45:00,48.5,48.5,48.49,48.49,4900.0,36.6971,36.6971,36.6895,36.6895,4900.0
2015-03-24 10:50:00,48.5,48.54,48.5,48.54,10100.0,36.6971,36.7274,36.6971,36.7274,10100.0
2015-03-24 10:55:00,48.53,48.54,48.53,48.53,6000.0,36.7198,36.7274,36.7198,36.7198,6000.0
2015-03-24 11:00:00,48.54,48.54,48.5,48.51,7400.0,36.7274,36.7274,36.6971,36.7047,7400.0
2015-03-24 11:05:00,48.51,48.54,48.5,48.51,12700.0,36.7047,36.7274,36.6971,36.7047,12700.0
2015-03-24 11:10:00,48.51,48.53,48.5,48.53,7000.0,36.7047,36.7198,36.6971,36.7198,7000.0
2015-03-24 11:15:00,48.52,48.52,48.5,48.5,3300.0,36.7122,36.7122,36.6971,36.6971,3300.0
2015-03-24 11:20:00,48.51,48.51,48.47,48.48,6400.0,36.7047,36.7047,36.6744,36.682,6400.0
2015-03-24 11:25:00,48.47,48.47,48.44,48.45,9100.0,36.6744,36.6744,36.6517,36.6593,9100.0
2015-03-24 11:30:00,48.46,48.47,48.46,48.46,1600.0,36.6668,36.6744,36.6668,36.6668,1600.0
2015-03-24 11:35:00,48.46,48.47,48.44,48.44,6200.0,36.6668,36.6744,36.6517,36.6517,6200.0
2015-03-24 11:40:00,48.45,48.47,48.45,48.45,3400.0,36.6593,36.6744,36.6593,36.6593,3400.0
2015-03-24 11:45:00,48.46,48.46,48.45,48.46,2200.0,36.6668,36.6668,36.6593,36.6668,2200.0
2015-03-24 11:50:00,48.47,48.49,48.47,48.49,3500.0,36.6744,36.6895,36.6744,36.6895,3500.0
2015-03-24 11:55:00,48.49,48.5,48.48,48.48,9300.0,36.6895,36.6971,36.682,36.682,9300.0
2015-03-24 12:00:00,48.47,48.51,48.47,48.51,6800.0,36.6744,36.7047,36.6744,36.7047,6800.0
2015-03-24 12:05:00,48.52,48.53,48.5,48.52,12000.0,36.7122,36.7198,36.6971,36.7122,12000.0
2015-03-24 12:10:00,48.51,48.54,48.51,48.54,12900.0,36.7047,36.7274,36.7047,36.7274,12900.0
2015-03-24 12:15:00,48.53,48.54,48.52,48.53,6500.0,36.7198,36.7274,36.7122,36.7198,6500.0
2015-03-24 12:20:00,48.53,48.53,48.51,48.51,16300.0,36.7198,36.7198,36.7047,36.7047,16300.0
2015-03-24 12:25:00,48.51,48.51,48.48,48.49,17000.0,36.7047,36.7047,36.682,36.6895,17000.0
2015-03-24 12:30:00,48.5,48.5,48.47,48.48,22300.0,36.6971,36.6971,36.6744,36.682,22300.0
2015-03-24 12:35:00,48.47,48.49,48.45,48.48,17100.0,36.6744,36.6895,36.6593,36.682,17100.0
2015-03-24 12:40:00,48.48,48.51,48.48,48.5,17000.0,36.682,36.7047,36.682,36.6971,17000.0
2015-03-24 12:45:00,48.5,48.51,48.47,48.47,28700.0,36.6971,36.7047,36.6744,36.6744,28700.0
2015-03-24 12:50:00,48.47,48.49,48.47,48.48,5400.0,36.6744,36.6895,36.6744,36.682,5400.0
2015-03-24 12:55:00,48.48,48.48,48.47,48.47,5900.0,36.682,36.682,36.6744,36.6744,5900.0
2015-03-24 13:00:00,48.47,48.5,48.47,48.48,4900.0,36.6744,36.6971,36.6744,36.682,4900.0
2015-03-24 13:05:00,48.48,48.52,48.48,48.52,8800.0,36.682,36.7122,36.682,36.7122,8800.0
2015-03-24 13:10:00,48.51,48.51,48.49,48.5,26300.0,36.7047,36.7047,36.6895,36.6971,26300.0
2015-03-24 13:15:00,48.51,48.53,48.5,48.52,7000.0,36.7047,36.7198,36.6971,36.7122,7000.0
2015-03-24 13:20:00,48.53,48.53,48.51,48.51,16600.0,36.7198,36.7198,36.7047,36.7047,16600.0
2015-03-24 13:25:00,48.51,48.51,48.48,48.49,13300.0,36.7047,36.7047,36.682,36.6895,13300.0
2015-03-24 13:30:00,48.48,48.5,48.46,48.48,9500.0,36.682,36.6971,36.6668,36.682,9500.0
2015-03-24 13:35:00,48.49,48.49,48.47,48.48,7000.0,36.6895,36.6895,36.6744,36.682,7000.0
2015-03-24 13:40:00,48.49,48.51,48.49,48.51,9500.0,36.6895,36.7047,36.6895,36.7047,9500.0
2015-03-24 13:45:00,48.52,48.52,48.49,48.5,2400.0,36.7122,36.7122,36.6895,36.6971,2400.0
2015-03-24 13:50:00,48.51,48.52,48.51,48.51,2200.0,36.7047,36.7122,36.7047,36.7047,2200.0
2015-03-24 13:55:00,48.51,48.53,48.5,48.51,5300.0,36.7047,36.7198,36.6971,36.7047,5300.0
2015-03-24 14:00:00,48.5,48.5,48.48,48.49,2400.0,36.6971,36.6971,36.682,36.6895,2400.0
2015-03-24 14:05:00,48.48,48.51,48.47,48.51,5900.0,36.682,36.7047,36.6744,36.7047,5900.0
2015-03-24 14:10:00,48.51,48.52,48.5,48.5,8200.0,36.7047,36.7122,36.6971,36.6971,8200.0
2015-03-24 14:15:00,48.49,48.51,48.48,48.48,11600.0,36.6895,36.7047,36.682,36.682,11600.0
2015-03-24 14:20:00,48.47,48.49,48.46,48.49,15200.0,36.6744,36.6895,36.6668,36.6895,15200.0
2015-03-24 14:25:00,48.48,48.48,48.47,48.48,11600.0,36.682,36.682,36.6744,36.682,11600.0
2015-03-24 14:30:00,48.48,48.48,48.45,48.47,21100.0,36.682,36.682,36.6593,36.6744,21100.0
2015-03-24 14:35:00,48.48,48.49,48.47,48.48,21700.0,36.682,36.6895,36.6744,36.682,21700.0
2015-03-24 14:40:00,48.49,48.5,48.47,48.5,59600.0,36.6895,36.6971,36.6744,36.6971,59600.0
2015-03-24 14:45:00,48.49,48.52,48.48,48.49,12600.0,36.6895,36.7122,36.682,36.6895,12600.0
2015-03-24 14:50:00,48.49,48.5,48.48,48.49,25800.0,36.6895,36.6971,36.682,36.6895,25800.0
2015-03-24 14:55:00,48.49,48.5,48.49,48.5,22500.0,36.6895,36.6971,36.6895,36.6971,22500.0
2015-03-24 15:00:00,48.49,48.53,48.49,48.52,63400.0,36.6895,36.7198,36.6895,36.7122,63400.0
2015-03-24 15:05:00,48.52,48.55,48.52,48.55,27400.0,36.7122,36.7349,36.7122,36.7349,27400.0
2015-03-24 15:10:00,48.54,48.55,48.53,48.54,14300.0,36.7274,36.7349,36.7198,36.7274,14300.0
2015-03-24 15:15:00,48.54,48.57,48.53,48.56,193300.0,36.7274,36.7501,36.7198,36.7425,193300.0
2015-03-24 15:20:00,48.56,48.57,48.5,48.52,163600.0,36.7425,36.7501,36.6971,36.7122,163600.0
2015-03-24 15:25:00,48.52,48.53,48.52,48.53,84400.0,36.7122,36.7198,36.7122,36.7198,84400.0
2015-03-24 15:30:00,48.53,48.56,48.52,48.55,145700.0,36.7198,36.7425,36.7122,36.7349,145700.0
2015-03-24 15:35:00,48.56,48.58,48.54,48.57,118500.0,36.7425,36.7576,36.7274,36.7501,118500.0
2015-03-24 15:40:00,48.58,48.59,48.56,48.56,98700.0,36.7576,36.7652,36.7425,36.7425,98700.0
2015-03-24 15:45:00,48.55,48.58,48.54,48.54,112500.0,36.7349,36.7576,36.7274,36.7274,112500.0
2015-03-24 15:50:00,48.55,48.57,48.55,48.56,111200.0,36.7349,36.7501,36.7349,36.7425,111200.0
2015-03-24 15:55:00,48.57,48.57,48.55,48.56,168000.0,36.7501,36.7501,36.7349,36.7425,168000.0
2015-03-25 09:30:00,48.56,48.59,48.54,48.54,33300.0,36.7425,36.7652,36.7274,36.7274,33300.0
2015-03-25 09:35:00,48.54,48.55,48.5,48.5,75100.0,36.7274,36.7349,36.6971,36.6971,75100.0
2015-03-25 09:40:00,48.47,48.48,48.45,48.47,44800.0,36.6744,36.682,36.6593,36.6744,44800.0
2015-03-25 09:45:00,48.47,48.48,48.41,48.42,58100.0,36.6744,36.682,36.629,36.6366,58100.0
2015-03-25 09:50:00,48.43,48.46,48.43,48.45,5800.0,36.6441,36.6668,36.6441,36.6593,5800.0
2015-03-25 09:55:00,48.44,48.45,48.43,48.44,3700.0,36.6517,36.6593,36.6441,36.6517,3700.0
2015-03-25 10:00:00,48.43,48.48,48.43,48.47,6900.0,36.6441,36.682,36.6441,36.6744,6900.0
2015-03-25 10:05:00,48.48,48.48,48.45,48.46,19400.0,36.682,36.682,36.6593,36.6668,19400.0
2015-03-25 10:10:00,48.47,48.47,48.43,48.44,10400.0,36.6744,36.6744,36.6441,36.6517,10400.0
2015-03-25 10:15:00,48.44,48.49,48.43,48.47,4200.0,36.6517,36.6895,36.6441,36.6744,4200.0
2015-03-25 10:20:00,48.48,48.49,48.47,48.48,1900.0,36.682,36.6895,36.6744,36.682,1900.0
2015-03-25 10:25:00,48.48,48.48,48.44,48.45,2500.0,36.682,36.682,36.6517,36.6593,2500.0
2015-03-25 10:30:00,48.4,48.41,48.36,48.37,11700.0,36.6214,36.629,36.5912,36.5987,11700.0
2015-03-25 10:35:00,48.37,48.37,48.32,48.32,13200.0,36.5987,36.5987,36.5609,36.5609,13200.0
2015-03-25 10:40:00,48.31,48.31,48.28,48.31,2200.0,36.5533,36.5533,36.5306,36.5533,2200.0
2015-03-25 10:45:00,48.31,48.31,48.28,48.31,10100.0,36.5533,36.5533,36.5306,36.5533,10100.0
2015-03-25 10:50:00,48.31,48.35,48.31,48.32,7300.0,36.5533,36.5836,36.5533,36.5609,7300.0
2015-03-25 10:55:00,48.31,48.36,48.3,48.31,398200.0,36.5533,36.5912,36.5458,36.5533,398200.0
2015-03-25 11:00:00,48.33,48.36,48.33,48.35,11400.0,36.5685,36.5912,36.5685,36.5836,11400.0
2015-03-25 11:05:00,48.34,48.34,48.28,48.28,7600.0,36.576,36.576,36.5306,36.5306,7600.0
2015-03-25 11:10:00,48.27,48.28,48.25,48.27,28900.0,36.5231,36.5306,36.5079,36.5231,28900.0
2015-03-25 11:15:00,48.27,48.27,48.22,48.24,11600.0,36.5231,36.5231,36.4852,36.5004,11600.0
2015-03-25 11:20:00,48.23,48.23,48.21,48.22,8200.0,36.4928,36.4928,36.4777,36.4852,8200.0
2015-03-25 11:25:00,48.23,48.25,48.23,48.24,8100.0,36.4928,36.5079,36.4928,36.5004,8100.0
2015-03-25 11:30:00,48.24,48.24,48.16,48.17,27500.0,36.5004,36.5004,36.4398,36.4474,27500.0
2015-03-25 11:35:00,48.17,48.19,48.13,48.13,18600.0,36.4474,36.4625,36.4171,36.4171,18600.0
2015-03-25 11:40:00,48.12,48.14,48.09,48.14,44600.0,36.4096,36.4247,36.3869,36.4247,44600.0
2015-03-25 11:45:00,48.13,48.15,48.11,48.15,14700.0,36.4171,36.4323,36.402,36.4323,14700.0
2015-03-25 11:50:00,48.14,48.16,48.14,48.16,3300.0,36.4247,36.4398,36.4247,36.4398,3300.0
2015-03-25 11:55:00,48.15,48.17,48.14,48.16,5500.0,36.4323,36.4474,36.4247,36.4398,5500.0
2015-03-25 12:00:00,48.16,48.16,48.12,48.13,7300.0,36.4398,36.4398,36.4096,36.4171,7300.0
2015-03-25 12:05:00,48.15,48.15,48.12,48.12,11000.0,36.4323,36.4323,36.4096,36.4096,11000.0
2015-03-25 12:10:00,48.12,48.13,48.1,48.13,6500.0,36.4096,36.4171,36.3944,36.4171,6500.0
2015-03-25 12:15:00,48.13,48.14,48.12,48.13,10700.0,36.4171,36.4247,36.4096,36.4171,10700.0
2015-03-25 12:20:00,48.1,48.11,48.06,48.08,3300.0,36.3944,36.402,36.3642,36.3793,3300.0
2015-03-25 12:25:00,48.07,48.12,48.07,48.12,19200.0,36.3717,36.4096,36.3717,36.4096,19200.0
2015-03-25 12:30:00,48.1,48.1,48.06,48.09,26400.0,36.3944,36.3944,36.3642,36.3869,26400.0
2015-03-25 12:35:00,48.09,48.11,48.07,48.11,23000.0,36.3869,36.402,36.3717,36.402,23000.0
2015-03-25 12:40:00,48.1,48.1,48.04,48.04,32300.0,36.3944,36.3944,36.349,36.349,32300.0
2015-03-25 12:45:00,48.05,48.06,48.03,48.05,23600.0,36.3566,36.3642,36.3415,36.3566,23600.0
2015-03-25 12:50:00,48.05,48.06,48.03,48.05,19400.0,36.3566,36.3642,36.3415,36.3566,19400.0
2015-03-25 12:55:00,48.06,48.1,48.05,48.1,10000.0,36.3642,36.3944,36.3566,36.3944,10000.0
2015-03-25 13:00:00,48.09,48.1,48.07,48.08,11100.0,36.3869,36.3944,36.3717,36.3793,11100.0
2015-03-25 13:05:00,48.08,48.08,48.03,48.04,22900.0,36.3793,36.3793,36.3415,36.349,22900.0
2015-03-25 13:10:00,48.02,48.02,47.97,47.98,29100.0,36.3339,36.3339,36.2961,36.3036,29100.0
2015-03-25 13:15:00,47.98,47.98,47.95,47.98,19500.0,36.3036,36.3036,36.2809,36.3036,19500.0
2015-03-25 13:20:00,47.99,48.01,47.97,48.01,13500.0,36.3112,36.3263,36.2961,36.3263,13500.0
2015-03-25 13:25:00,48.02,48.05,48.01,48.04,31600.0,36.3339,36.3566,36.3263,36.349,31600.0
2015-03-25 13:30:00,48.05,48.06,48.03,48.05,27300.0,36.3566,36.3642,36.3415,36.3566,27300.0
2015-03-25 13:35:00,48.04,48.05,48.02,48.05,8500.0,36.349,36.3566,36.3339,36.3566,8500.0
2015-03-25 13:40:00,48.05,48.08,48.05,48.08,36000.0,36.3566,36.3793,36.3566,36.3793,36000.0
2015-03-25 13:45:00,48.08,48.09,48.07,48.08,27800.0,36.3793,36.3869,36.3717,36.3793,27800.0
2015-03-25 13:50:00,48.09,48.09,48.07,48.08,38700.0,36.3869,36.3869,36.3717,36.3793,38700.0
2015-03-25 13:55:00,48.07,48.07,48.04,48.04,25300.0,36.3717,36.3717,36.349,36.349,25300.0
2015-03-25 14:00:00,48.03,48.06,48.01,48.06,15600.0,36.3415,36.3642,36.3263,36.3642,15600.0
2015-03-25 14:05:00,48.05,48.06,48.03,48.04,7400.0,36.3566,36.3642,36.3415,36.349,7400.0
2015-03-25 14:10:00,48.04,48.06,48.03,48.04,13500.0,36.349,36.3642,36.3415,36.349,13500.0
2015-03-25 14:15:00,48.03,48.07,48.03,48.05,38000.0,36.3415,36.3717,36.3415,36.3566,38000.0
2015-03-25 14:20:00,48.05,48.08,48.05,48.08,30900.0,36.3566,36.3793,36.3566,36.3793,30900.0
2015-03-25 14:25:00,48.08,48.08,48.07,48.08,11700.0,36.3793,36.3793,36.3717,36.3793,11700.0
2015-03-25 14:30:00,48.09,48.09,48.06,48.07,21700.0,36.3869,36.3869,36.3642,36.3717,21700.0
2015-03-25 14:35:00,48.06,48.07,48.03,48.06,9400.0,36.3642,36.3717,36.3415,36.3642,9400.0
2015-03-25 14:40:00,48.05,48.06,48.04,48.04,10100.0,36.3566,36.3642,36.349,36.349,10100.0
2015-03-25 14:45:00,48.05,48.06,48.03,48.05,27000.0,36.3566,36.3642,36.3415,36.3566,27000.0
2015-03-25 14:50:00,48.04,48.07,48.03,48.05,11600.0,36.349,36.3717,36.3415,36.3566,11600.0
2015-03-25 14:55:00,48.05,48.06,48.0,48.0,21700.0,36.3566,36.3642,36.3188,36.3188,21700.0
2015-03-25 15:00:00,48.01,48.01,47.99,48.0,12400.0,36.3263,36.3263,36.3112,36.3188,12400.0
2015-03-25 15:05:00,47.99,48.01,47.98,47.99,8500.0,36.3112,36.3263,36.3036,36.3112,8500.0
2015-03-25 15:10:00,47.98,48.01,47.97,48.0,17100.0,36.3036,36.3263,36.2961,36.3188,17100.0
2015-03-25 15:15:00,47.99,48.0,47.97,47.98,9600.0,36.3112,36.3188,36.2961,36.3036,9600.0
2015-03-25 15:20:00,47.98,47.99,47.95,47.97,10200.0,36.3036,36.3112,36.2809,36.2961,10200.0
2015-03-25 15:25:00,47.95,47.95,47.92,47.93,25300.0,36.2809,36.2809,36.2582,36.2658,25300.0
2015-03-25 15:30:00,47.92,47.94,47.91,47.93,63100.0,36.2582,36.2734,36.2507,36.2658,63100.0
2015-03-25 15:35:00,47.93,47.96,47.93,47.95,26000.0,36.2658,36.2885,36.2658,36.2809,26000.0
2015-03-25 15:40:00,47.94,47.95,47.92,47.94,40300.0,36.2734,36.2809,36.2582,36.2734,40300.0
2015-03-25 15:45:00,47.93,47.93,47.88,47.88,106200.0,36.2658,36.2658,36.228,36.228,106200.0
2015-03-25 15:50:00,47.89,47.89,47.86,47.87,95600.0,36.2355,36.2355,36.2128,36.2204,95600.0
2015-03-25 15:55:00,47.87,47.89,47.85,47.87,210900.0,36.2204,36.2355,36.2053,36.2204,210900.0
2015-03-26 09:30:00,47.74,47.74,47.65,47.65,63600.0,36.122,36.122,36.0539,36.0539,63600.0
2015-03-26 09:35:00,47.66,47.66,47.58,47.64,115700.0,36.0615,36.0615,36.001,36.0464,115700.0
2015-03-26 09:40:00,47.63,47.64,47.6,47.61,72600.0,36.0388,36.0464,36.0161,36.0237,72600.0
2015-03-26 09:45:00,47.62,47.62,47.59,47.59,54600.0,36.0312,36.0312,36.0085,36.0085,54600.0
2015-03-26 09:50:00,47.6,47.6,47.56,47.57,55300.0,36.0161,36.0161,35.9858,35.9934,55300.0
2015-03-26 09:55:00,47.55,47.55,47.49,47.49,24800.0,35.9783,35.9783,35.9329,35.9329,24800.0
2015-03-26 10:00:00,47.48,47.48,47.44,47.44,84900.0,35.9253,35.9253,35.895,35.895,84900.0
2015-03-26 10:05:00,47.44,47.45,47.39,47.39,25900.0,35.895,35.9026,35.8572,35.8572,25900.0
2015-03-26 10:10:00,47.39,47.43,47.37,47.4,22500.0,35.8572,35.8875,35.8421,35.8648,22500.0
2015-03-26 10:15:00,47.39,47.39,47.34,47.35,11500.0,35.8572,35.8572,35.8194,35.8269,11500.0
2015-03-26 10:20:00,47.35,47.38,47.34,47.35,43100.0,35.8269,35.8496,35.8194,35.8269,43100.0
2015-03-26 10:25:00,47.37,47.4,47.37,47.39,9600.0,35.8421,35.8648,35.8421,35.8572,9600.0
2015-03-26 10:30:00,47.38,47.43,47.37,47.4,28900.0,35.8496,35.8875,35.8421,35.8648,28900.0
2015-03-26 10:35:00,47.43,47.44,47.4,47.4,24400.0,35.8875,35.895,35.8648,35.8648,24400.0
2015-03-26 10:40:00,47.41,47.45,47.4,47.44,7500.0,35.8723,35.9026,35.8648,35.895,7500.0
2015-03-26 10:45:00,47.45,47.46,47.4,47.45,10000.0,35.9026,35.9102,35.8648,35.9026,10000.0
2015-03-26 10:50:00,47.45,47.46,47.43,47.44,8100.0,35.9026,35.9102,35.8875,35.895,8100.0
2015-03-26 10:55:00,47.44,47.48,47.43,47.48,2000.0,35.895,35.9253,35.8875,35.9253,2000.0
2015-03-26 11:00:00,47.48,47.51,47.46,47.47,7500.0,35.9253,35.948,35.9102,35.9177,7500.0
2015-03-26 11:05:00,47.49,47.51,47.47,47.48,17300.0,35.9329,35.948,35.9177,35.9253,17300.0
2015-03-26 11:10:00,47.47,47.47,47.45,47.46,22000.0,35.9177,35.9177,35.9026,35.9102,22000.0
2015-03-26 11:15:00,47.46,47.48,47.45,47.46,8500.0,35.9102,35.9253,35.9026,35.9102,8500.0
2015-03-26 11:20:00,47.46,47.51,47.45,47.5,23000.0,35.9102,35.948,35.9026,35.9404,23000.0
2015-03-26 11:25:00,47.5,47.52,47.48,47.51,24100.0,35.9404,35.9556,35.9253,35.948,24100.0
2015-03-26 11:30:00,47.51,47.55,47.49,47.55,32800.0,35.948,35.9783,35.9329,35.9783,32800.0
2015-03-26 11:35:00,47.55,47.55,47.53,47.55,12900.0,35.9783,35.9783,35.9631,35.9783,12900.0
2015-03-26 11:40:00,47.57,47.58,47.56,47.56,38400.0,35.9934,36.001,35.9858,35.9858,38400.0
2015-03-26 11:45:00,47.57,47.57,47.52,47.54,26300.0,35.9934,35.9934,35.9556,35.9707,26300.0
2015-03-26 11:50:00,47.55,47.57,47.54,47.57,7200.0,35.9783,35.9934,35.9707,35.9934,7200.0
2015-03-26 11:55:00,47.57,47.61,47.57,47.61,14600.0,35.9934,36.0237,35.9934,36.0237,14600.0
2015-03-26 12:00:00,47.61,47.62,47.59,47.6,22700.0,36.0237,36.0312,36.0085,36.0161,22700.0
2015-03-26 12:05:00,47.6,47.61,47.57,47.57,31200.0,36.0161,36.0237,35.9934,35.9934,31200.0
2015-03-26 12:10:00,47.57,47.59,47.57,47.58,6300.0,35.9934,36.0085,35.9934,36.001,6300.0
2015-03-26 12:15:00,47.59,47.59,47.56,47.58,16700.0,36.0085,36.0085,35.9858,36.001,16700.0
2015-03-26 12:20:00,47.59,47.59,47.54,47.54,10700.0,36.0085,36.0085,35.9707,35.9707,10700.0
2015-03-26 12:25:00,47.55,47.56,47.54,47.56,11200.0,35.9783,35.9858,35.9707,35.9858,11200.0
2015-03-26 12:30:00,47.56,47.57,47.55,47.55,8500.0,35.9858,35.9934,35.9783,35.9783,8500.0
2015-03-26 12:35:00,47.55,47.57,47.55,47.57,700.0,35.9783,35.9934,35.9783,35.9934,700.0
2015-03-26 12:40:00,47.56,47.56,47.53,47.55,16900.0,35.9858,35.9858,35.9631,35.9783,16900.0
2015-03-26 12:45:00,47.57,47.58,47.55,47.58,11400.0,35.9934,36.001,35.9783,36.001,11400.0
2015-03-26 12:50:00,47.6,47.62,47.6,47.62,29100.0,36.0161,36.0312,36.0161,36.0312,29100.0
2015-03-26 12:55:00,47.61,47.61,47.58,47.59,15000.0,36.0237,36.0237,36.001,36.0085,15000.0
2015-03-26 13:00:00,47.6,47.6,47.56,47.57,21500.0,36.0161,36.0161,35.9858,35.9934,21500.0
2015-03-26 13:05:00,47.58,47.59,47.57,47.59,28800.0,36.001,36.0085,35.9934,36.0085,28800.0
2015-03-26 13:10:00,47.59,47.6,47.54,47.55,12000.0,36.0085,36.0161,35.9707,35.9783,12000.0
2015-03-26 13:15:00,47.55,47.55,47.52,47.55,14000.0,35.9783,35.9783,35.9556,35.9783,14000.0
2015-03-26 13:20:00,47.56,47.57,47.52,47.55,20600.0,35.9858,35.9934,35.9556,35.9783,20600.0
2015-03-26 13:25:00,47.55,47.58,47.54,47.57,38700.0,35.9783,36.001,35.9707,35.9934,38700.0
2015-03-26 13:30:00,47.57,47.58,47.54,47.58,9400.0,35.9934,36.001,35.9707,36.001,9400.0
2015-03-26 13:35:00,47.57,47.57,47.55,47.56,4600.0,35.9934,35.9934,35.9783,35.9858,4600.0
2015-03-26 13:40:00,47.56,47.6,47.55,47.59,23800.0,35.9858,36.0161,35.9783,36.0085,23800.0
2015-03-26 13:45:00,47.6,47.61,47.57,47.58,16600.0,36.0161,36.0237,35.9934,36.001,16600.0
2015-03-26 13:50:00,47.58,47.59,47.57,47.58,8800.0,36.001,36.0085,35.9934,36.001,8800.0
2015-03-26 13:55:00,47.59,47.6,47.58,47.59,2400.0,36.0085,36.0161,36.001,36.0085,2400.0
2015-03-26 14:00:00,47.58,47.59,47.58,47.58,6300.0,36.001,36.0085,36.001,36.001,6300.0
2015-03-26 14:05:00,47.57,47.57,47.53,47.54,10200.0,35.9934,35.9934,35.9631,35.9707,10200.0
2015-03-26 14:10:00,47.53,47.55,47.52,47.54,42400.0,35.9631,35.9783,35.9556,35.9707,42400.0
2015-03-26 14:15:00,47.54,47.62,47.54,47.62,79400.0,35.9707,36.0312,35.9707,36.0312,79400.0
2015-03-26 14:20:00,47.62,47.63,47.6,47.61,70500.0,36.0312,36.0388,36.0161,36.0237,70500.0
2015-03-26 14:25:00,47.6,47.62,47.58,47.59,74100.0,36.0161,36.0312,36.001,36.0085,74100.0
2015-03-26 14:30:00,47.59,47.61,47.58,47.6,86000.0,36.0085,36.0237,36.001,36.0161,86000.0
2015-03-26 14:35:00,47.6,47.63,47.6,47.63,63700.0,36.0161,36.0388,36.0161,36.0388,63700.0
2015-03-26 14:40:00,47.63,47.65,47.62,47.63,103400.0,36.0388,36.0539,36.0312,36.0388,103400.0
2015-03-26 14:45:00,47.64,47.64,47.58,47.58,93300.0,36.0464,36.0464,36.001,36.001,93300.0
2015-03-26 14:50:00,47.58,47.59,47.54,47.59,136300.0,36.001,36.0085,35.9707,36.0085,136300.0
2015-03-26 14:55:00,47.59,47.61,47.57,47.58,120100.0,36.0085,36.0237,35.9934,36.001,120100.0
2015-03-26 15:00:00,47.56,47.62,47.56,47.61,110400.0,35.9858,36.0312,35.9858,36.0237,110400.0
2015-03-26 15:05:00,47.61,47.65,47.6,47.64,89400.0,36.0237,36.0539,36.0161,36.0464,89400.0
2015-03-26 15:10:00,47.65,47.65,47.59,47.6,85100.0,36.0539,36.0539,36.0085,36.0161,85100.0
2015-03-26 15:15:00,47.59,47.63,47.59,47.62,76900.0,36.0085,36.0388,36.0085,36.0312,76900.0
2015-03-26 15:20:00,47.62,47.64,47.61,47.63,68700.0,36.0312,36.0464,36.0237,36.0388,68700.0
2015-03-26 15:25:00,47.63,47.65,47.63,47.65,78400.0,36.0388,36.0539,36.0388,36.0539,78400.0
2015-03-26 15:30:00,47.64,47.68,47.63,47.68,89800.0,36.0464,36.0766,36.0388,36.0766,89800.0
2015-03-26 15:35:00,47.68,47.7,47.63,47.64,83100.0,36.0766,36.0918,36.0388,36.0464,83100.0
2015-03-26 15:40:00,47.63,47.64,47.59,47.63,83000.0,36.0388,36.0464,36.0085,36.0388,83000.0
2015-03-26 15:45:00,47.63,47.65,47.62,47.63,101800.0,36.0388,36.0539,36.0312,36.0388,101800.0
2015-03-26 15:50:00,47.63,47.64,47.6,47.6,80900.0,36.0388,36.0464,36.0161,36.0161,80900.0
2015-03-26 15:55:00,47.6,47.61,47.54,47.54,182400.0,36.0161,36.0237,35.9707,35.9707,182400.0
2015-03-27 09:30:00,47.6,47.62,47.58,47.58,13300.0,36.0161,36.0312,36.001,36.001,13300.0
2015-03-27 09:35:00,47.59,47.61,47.57,47.58,21300.0,36.0085,36.0237,35.9934,36.001,21300.0
2015-03-27 09:40:00,47.57,47.6,47.57,47.59,4300.0,35.9934,36.0161,35.9934,36.0085,4300.0
2015-03-27 09:45:00,47.59,47.61,47.56,47.61,7400.0,36.0085,36.0237,35.9858,36.0237,7400.0
2015-03-27 09:50:00,47.6,47.61,47.57,47.61,11300.0,36.0161,36.0237,35.9934,36.0237,11300.0
2015-03-27 09:55:00,47.6,47.63,47.6,47.62,6300.0,36.0161,36.0388,36.0161,36.0312,6300.0
2015-03-27 10:00:00,47.62,47.68,47.6,47.67,10400.0,36.0312,36.0766,36.0161,36.0691,10400.0
2015-03-27 10:05:00,47.68,47.68,47.65,47.66,4100.0,36.0766,36.0766,36.0539,36.0615,4100.0
2015-03-27 10:10:00,47.66,47.67,47.58,47.61,25300.0,36.0615,36.0691,36.001,36.0237,25300.0
2015-03-27 10:15:00,47.6,47.6,47.57,47.58,15200.0,36.0161,36.0161,35.9934,36.001,15200.0
2015-03-27 10:20:00,47.58,47.58,47.56,47.58,47200.0,36.001,36.001,35.9858,36.001,47200.0
2015-03-27 10:25:00,47.57,47.57,47.54,47.55,4600.0,35.9934,35.9934,35.9707,35.9783,4600.0
2015-03-27 10:30:00,47.55,47.55,47.49,47.49,4700.0,35.9783,35.9783,35.9329,35.9329,4700.0
2015-03-27 10:35:00,47.5,47.56,47.5,47.56,32300.0,35.9404,35.9858,35.9404,35.9858,32300.0
2015-03-27 10:40:00,47.55,47.55,47.53,47.54,14500.0,35.9783,35.9783,35.9631,35.9707,14500.0
2015-03-27 10:45:00,47.52,47.54,47.52,47.54,6100.0,35.9556,35.9707,35.9556,35.9707,6100.0
2015-03-27 10:50:00,47.54,47.56,47.53,47.55,19600.0,35.9707,35.9858,35.9631,35.9783,19600.0
2015-03-27 10:55:00,47.55,47.59,47.55,47.59,7100.0,35.9783,36.0085,35.9783,36.0085,7100.0
2015-03-27 11:00:00,47.58,47.58,47.56,47.57,5900.0,36.001,36.001,35.9858,35.9934,5900.0
2015-03-27 11:05:00,47.56,47.57,47.56,47.57,2400.0,35.9858,35.9934,35.9858,35.9934,2400.0
2015-03-27 11:10:00,47.57,47.57,47.56,47.56,1700.0,35.9934,35.9934,35.9858,35.9858,1700.0
2015-03-27 11:15:00,47.58,47.58,47.55,47.55,3500.0,36.001,36.001,35.9783,35.9783,3500.0
2015-03-27 11:20:00,47.55,47.57,47.55,47.57,3500.0,35.9783,35.9934,35.9783,35.9934,3500.0
2015-03-27 11:25:00,47.56,47.56,47.53,47.54,9500.0,35.9858,35.9858,35.9631,35.9707,9500.0
2015-03-27 11:30:00,47.55,47.57,47.55,47.56,11300.0,35.9783,35.9934,35.9783,35.9858,11300.0
2015-03-27 11:35:00,47.55,47.57,47.54,47.56,8600.0,35.9783,35.9934,35.9707,35.9858,8600.0
2015-03-27 11:40:00,47.55,47.56,47.54,47.56,5100.0,35.9783,35.9858,35.9707,35.9858,5100.0
2015-03-27 11:45:00,47.56,47.57,47.56,47.56,600.0,35.9858,35.9934,35.9858,35.9858,600.0
2015-03-27 11:50:00,47.57,47.58,47.55,47.55,7900.0,35.9934,36.001,35.9783,35.9783,7900.0
2015-03-27 11:55:00,47.55,47.59,47.53,47.59,77800.0,35.9783,36.0085,35.9631,36.0085,77800.0
2015-03-27 12:00:00,47.6,47.61,47.57,47.57,14300.0,36.0161,36.0237,35.9934,35.9934,14300.0
2015-03-27 12:05:00,47.57,47.57,47.56,47.56,1300.0,35.9934,35.9934,35.9858,35.9858,1300.0
2015-03-27 12:10:00,47.59,47.61,47.59,47.59,17300.0,36.0085,36.0237,36.0085,36.0085,17300.0
2015-03-27 12:15:00,47.6,47.63,47.6,47.61,19600.0,36.0161,36.0388,36.0161,36.0237,19600.0
2015-03-27 12:20:00,47.6,47.61,47.6,47.6,6600.0,36.0161,36.0237,36.0161,36.0161,6600.0
2015-03-27 12:25:00,47.61,47.64,47.59,47.59,6200.0,36.0237,36.0464,36.0085,36.0085,6200.0
2015-03-27 12:30:00,47.59,47.63,47.59,47.61,6100.0,36.0085,36.0388,36.0085,36.0237,6100.0
2015-03-27 12:35:00,47.61,47.61,47.58,47.59,4700.0,36.0237,36.0237,36.001,36.0085,4700.0
2015-03-27 12:40:00,47.6,47.63,47.6,47.63,3300.0,36.0161,36.0388,36.0161,36.0388,3300.0
2015-03-27 12:45:00,47.6,47.61,47.58,47.6,4800.0,36.0161,36.0237,36.001,36.0161,4800.0
2015-03-27 12:50:00,47.6,47.63,47.6,47.62,6900.0,36.0161,36.0388,36.0161,36.0312,6900.0
2015-03-27 12:55:00,47.62,47.64,47.62,47.63,1900.0,36.0312,36.0464,36.0312,36.0388,1900.0
2015-03-27 13:00:00,47.64,47.66,47.62,47.66,17600.0,36.0464,36.0615,36.0312,36.0615,17600.0
2015-03-27 13:05:00,47.66,47.66,47.62,47.62,5100.0,36.0615,36.0615,36.0312,36.0312,5100.0
2015-03-27 13:10:00,47.63,47.63,47.61,47.61,6500.0,36.0388,36.0388,36.0237,36.0237,6500.0
2015-03-27 13:15:00,47.62,47.63,47.61,47.63,17000.0,36.0312,36.0388,36.0237,36.0388,17000.0
2015-03-27 13:20:00,47.63,47.65,47.62,47.65,4100.0,36.0388,36.0539,36.0312,36.0539,4100.0
2015-03-27 13:25:00,47.64,47.65,47.62,47.63,5200.0,36.0464,36.0539,36.0312,36.0388,5200.0
2015-03-27 13:30:00,47.63,47.65,47.62,47.65,4200.0,36.0388,36.0539,36.0312,36.0539,4200.0
2015-03-27 13:35:00,47.64,47.66,47.64,47.66,14200.0,36.0464,36.0615,36.0464,36.0615,14200.0
2015-03-27 13:40:00,47.65,47.66,47.64,47.65,32200.0,36.0539,36.0615,36.0464,36.0539,32200.0
2015-03-27 13:45:00,47.65,47.66,47.63,47.64,16900.0,36.0539,36.0615,36.0388,36.0464,16900.0
2015-03-27 13:50:00,47.64,47.68,47.64,47.68,4900.0,36.0464,36.0766,36.0464,36.0766,4900.0
2015-03-27 13:55:00,47.69,47.71,47.69,47.71,13900.0,36.0842,36.0993,36.0842,36.0993,13900.0
2015-03-27 14:00:00,47.7,47.72,47.69,47.71,25300.0,36.0918,36.1069,36.0842,36.0993,25300.0
2015-03-27 14:05:00,47.71,47.71,47.67,47.68,11800.0,36.0993,36.0993,36.0691,36.0766,11800.0
2015-03-27 14:10:00,47.69,47.69,47.66,47.66,12400.0,36.0842,36.0842,36.0615,36.0615,12400.0
2015-03-27 14:15:00,47.66,47.68,47.64,47.65,10400.0,36.0615,36.0766,36.0464,36.0539,10400.0
2015-03-27 14:20:00,47.64,47.67,47.63,47.66,11300.0,36.0464,36.0691,36.0388,36.0615,11300.0
2015-03-27 14:25:00,47.66,47.68,47.64,47.64,3200.0,36.0615,36.0766,36.0464,36.0464,3200.0
2015-03-27 14:30:00,47.65,47.65,47.61,47.61,1800.0,36.0539,36.0539,36.0237,36.0237,1800.0
2015-03-27 14:35:00,47.62,47.62,47.57,47.57,3300.0,36.0312,36.0312,35.9934,35.9934,3300.0
2015-03-27 14:40:00,47.58,47.59,47.58,47.58,5000.0,36.001,36.0085,36.001,36.001,5000.0
2015-03-27 14:45:00,47.59,47.6,47.58,47.6,5800.0,36.0085,36.0161,36.001,36.0161,5800.0
2015-03-27 14:50:00,47.6,47.61,47.58,47.6,11400.0,36.0161,36.0237,36.001,36.0161,11400.0
2015-03-27 14:55:00,47.6,47.62,47.58,47.62,13200.0,36.0161,36.0312,36.001,36.0312,13200.0
2015-03-27 15:00:00,47.62,47.63,47.61,47.62,18000.0,36.0312,36.0388,36.0237,36.0312,18000.0
2015-03-27 15:05:00,47.63,47.64,47.61,47.62,14100.0,36.0388,36.0464,36.0237,36.0312,14100.0
2015-03-27 15:10:00,47.61,47.63,47.6,47.62,16600.0,36.0237,36.0388,36.0161,36.0312,16600.0
2015-03-27 15:15:00,47.62,47.63,47.58,47.59,19600.0,36.0312,36.0388,36.001,36.0085,19600.0
2015-03-27 15:20:00,47.6,47.63,47.59,47.61,28000.0,36.0161,36.0388,36.0085,36.0237,28000.0
2015-03-27 15:25:00,47.62,47.62,47.61,47.62,20100.0,36.0312,36.0312,36.0237,36.0312,20100.0
2015-03-27 15:30:00,47.62,47.66,47.61,47.66,32700.0,36.0312,36.0615,36.0237,36.0615,32700.0
2015-03-27 15:35:00,47.66,47.72,47.65,47.71,44500.0,36.0615,36.1069,36.0539,36.0993,44500.0
2015-03-27 15:40:00,47.71,47.72,47.7,47.72,28600.0,36.0993,36.1069,36.0918,36.1069,28600.0
2015-03-27 15:45:00,47.72,47.72,47.68,47.69,49100.0,36.1069,36.1069,36.0766,36.0842,49100.0
2015-03-27 15:50:00,47.69,47.7,47.68,47.69,27400.0,36.0842,36.0918,36.0766,36.0842,27400.0
2015-03-27 15:55:00,47.69,47.7,47.66,47.66,160200.0,36.0842,36.0918,36.0615,36.0615,160200.0
2015-03-30 09:30:00,48.19,48.23,48.15,48.21,183000.0,36.4625,36.4928,36.4323,36.4777,183000.0
2015-03-30 09:35:00,48.22,48.26,48.21,48.26,94000.0,36.4852,36.5155,36.4777,36.5155,94000.0
2015-03-30 09:40:00,48.25,48.27,48.23,48.23,33500.0,36.5079,36.5231,36.4928,36.4928,33500.0
2015-03-30 09:45:00,48.23,48.26,48.22,48.23,32400.0,36.4928,36.5155,36.4852,36.4928,32400.0
2015-03-30 09:50:00,48.23,48.25,48.17,48.17,1391500.0,36.4928,36.5079,36.4474,36.4474,1391500.0
2015-03-30 09:55:00,48.17,48.19,48.17,48.19,10900.0,36.4474,36.4625,36.4474,36.4625,10900.0
2015-03-30 10:00:00,48.19,48.2,48.17,48.19,29000.0,36.4625,36.4701,36.4474,36.4625,29000.0
2015-03-30 10:05:00,48.18,48.2,48.16,48.2,22800.0,36.455,36.4701,36.4398,36.4701,22800.0
2015-03-30 10:10:00,48.2,48.24,48.19,48.23,72100.0,36.4701,36.5004,36.4625,36.4928,72100.0
2015-03-30 10:15:00,48.23,48.24,48.22,48.23,36800.0,36.4928,36.5004,36.4852,36.4928,36800.0
2015-03-30 10:20:00,48.23,48.24,48.22,48.23,25300.0,36.4928,36.5004,36.4852,36.4928,25300.0
2015-03-30 10:25:00,48.22,48.23,48.22,48.23,7300.0,36.4852,36.4928,36.4852,36.4928,7300.0
2015-03-30 10:30:00,48.24,48.29,48.24,48.27,195800.0,36.5004,36.5382,36.5004,36.5231,195800.0
2015-03-30 10:35:00,48.27,48.28,48.24,48.27,62200.0,36.5231,36.5306,36.5004,36.5231,62200.0
2015-03-30 10:40:00,48.27,48.27,48.26,48.27,18700.0,36.5231,36.5231,36.5155,36.5231,18700.0
2015-03-30 10:45:00,48.27,48.3,48.27,48.3,19800.0,36.5231,36.5458,36.5231,36.5458,19800.0
2015-03-30 10:50:00,48.29,48.31,48.28,48.31,24200.0,36.5382,36.5533,36.5306,36.5533,24200.0
2015-03-30 10:55:00,48.31,48.32,48.29,48.3,22800.0,36.5533,36.5609,36.5382,36.5458,22800.0
2015-03-30 11:00:00,48.3,48.31,48.29,48.29,7500.0,36.5458,36.5533,36.5382,36.5382,7500.0
2015-03-30 11:05:00,48.28,48.29,48.26,48.27,36100.0,36.5306,36.5382,36.5155,36.5231,36100.0
2015-03-30 11:10:00,48.26,48.3,48.26,48.29,19800.0,36.5155,36.5458,36.5155,36.5382,19800.0
2015-03-30 11:15:00,48.3,48.33,48.3,48.32,38800.0,36.5458,36.5685,36.5458,36.5609,38800.0
2015-03-30 11:20:00,48.31,48.32,48.3,48.3,18700.0,36.5533,36.5609,36.5458,36.5458,18700.0
2015-03-30 11:25:00,48.3,48.31,48.29,48.29,22200.0,36.5458,36.5533,36.5382,36.5382,22200.0
2015-03-30 11:30:00,48.29,48.3,48.28,48.28,35000.0,36.5382,36.5458,36.5306,36.5306,35000.0
2015-03-30 11:35:00,48.28,48.29,48.28,48.28,5100.0,36.5306,36.5382,36.5306,36.5306,5100.0
2015-03-30 11:40:00,48.28,48.29,48.27,48.29,2500.0,36.5306,36.5382,36.5231,36.5382,2500.0
2015-03-30 11:45:00,48.29,48.3,48.28,48.3,3900.0,36.5382,36.5458,36.5306,36.5458,3900.0
2015-03-30 11:50:00,48.29,48.3,48.28,48.3,2000.0,36.5382,36.5458,36.5306,36.5458,2000.0
2015-03-30 11:55:00,48.29,48.32,48.28,48.32,8800.0,36.5382,36.5609,36.5306,36.5609,8800.0
2015-03-30 12:00:00,48.32,48.34,48.31,48.33,45800.0,36.5609,36.576,36.5533,36.5685,45800.0
2015-03-30 12:05:00,48.32,48.33,48.32,48.32,36000.0,36.5609,36.5685,36.5609,36.5609,36000.0
2015-03-30 12:10:00,48.32,48.36,48.32,48.36,71100.0,36.5609,36.5912,36.5609,36.5912,71100.0
2015-03-30 12:15:00,48.36,48.38,48.35,48.37,43500.0,36.5912,36.6063,36.5836,36.5987,43500.0
2015-03-30 12:20:00,48.37,48.38,48.36,48.37,9400.0,36.5987,36.6063,36.5912,36.5987,9400.0
2015-03-30 12:25:00,48.36,48.39,48.36,48.39,3300.0,36.5912,36.6139,36.5912,36.6139,3300.0
2015-03-30 12:30:00,48.39,48.39,48.37,48.38,21400.0,36.6139,36.6139,36.5987,36.6063,21400.0
2015-03-30 12:35:00,48.38,48.4,48.38,48.39,7700.0,36.6063,36.6214,36.6063,36.6139,7700.0
2015-03-30 12:40:00,48.4,48.42,48.4,48.4,90000.0,36.6214,36.6366,36.6214,36.6214,90000.0
2015-03-30 12:45:00,48.41,48.43,48.41,48.42,42500.0,36.629,36.6441,36.629,36.6366,42500.0
2015-03-30 12:50:00,48.43,48.43,48.41,48.42,14600.0,36.6441,36.6441,36.629,36.6366,14600.0
2015-03-30 12:55:00,48.42,48.44,48.42,48.43,32100.0,36.6366,36.6517,36.6366,36.6441,32100.0
2015-03-30 13:00:00,48.44,48.44,48.42,48.43,31200.0,36.6517,36.6517,36.6366,36.6441,31200.0
2015-03-30 13:05:00,48.43,48.46,48.42,48.46,43500.0,36.6441,36.6668,36.6366,36.6668,43500.0
2015-03-30 13:10:00,48.46,48.46,48.44,48.45,15800.0,36.6668,36.6668,36.6517,36.6593,15800.0
2015-03-30 13:15:00,48.45,48.45,48.44,48.44,17400.0,36.6593,36.6593,36.6517,36.6517,17400.0
2015-03-30 13:20:00,48.44,48.47,48.44,48.47,16700.0,36.6517,36.6744,36.6517,36.6744,16700.0
2015-03-30 13:25:00,48.47,48.47,48.46,48.47,9100.0,36.6744,36.6744,36.6668,36.6744,9100.0
2015-03-30 13:30:00,48.48,48.48,48.46,48.47,22200.0,36.682,36.682,36.6668,36.6744,22200.0
2015-03-30 13:35:00,48.47,48.48,48.45,48.47,76400.0,36.6744,36.682,36.6593,36.6744,76400.0
2015-03-30 13:40:00,48.46,48.47,48.44,48.45,22100.0,36.6668,36.6744,36.6517,36.6593,22100.0
2015-03-30 13:45:00,48.45,48.46,48.43,48.44,13400.0,36.6593,36.6668,36.6441,36.6517,13400.0
2015-03-30 13:50:00,48.43,48.44,48.41,48.44,17700.0,36.6441,36.6517,36.629,36.6517,17700.0
2015-03-30 13:55:00,48.44,48.46,48.43,48.45,3700.0,36.6517,36.6668,36.6441,36.6593,3700.0
2015-03-30 14:00:00,48.46,48.49,48.46,48.49,27500.0,36.6668,36.6895,36.6668,36.6895,27500.0
2015-03-30 14:05:00,48.5,48.51,48.49,48.51,13700.0,36.6971,36.7047,36.6895,36.7047,13700.0
2015-03-30 14:10:00,48.5,48.51,48.49,48.51,4900.0,36.6971,36.7047,36.6895,36.7047,4900.0
2015-03-30 14:15:00,48.5,48.54,48.5,48.54,24800.0,36.6971,36.7274,36.6971,36.7274,24800.0
2015-03-30 14:20:00,48.54,48.55,48.53,48.54,38600.0,36.7274,36.7349,36.7198,36.7274,38600.0
2015-03-30 14:25:00,48.54,48.54,48.51,48.52,21200.0,36.7274,36.7274,36.7047,36.7122,21200.0
2015-03-30 14:30:00,48.51,48.53,48.48,48.48,6400.0,36.7047,36.7198,36.682,36.682,6400.0
2015-03-30 14:35:00,48.49,48.5,48.49,48.5,2600.0,36.6895,36.6971,36.6895,36.6971,2600.0
2015-03-30 14:40:00,48.5,48.52,48.5,48.52,15400.0,36.6971,36.7122,36.6971,36.7122,15400.0
2015-03-30 14:45:00,48.51,48.53,48.5,48.53,31500.0,36.7047,36.7198,36.6971,36.7198,31500.0
2015-03-30 14:50:00,48.53,48.53,48.5,48.51,8100.0,36.7198,36.7198,36.6971,36.7047,8100.0
2015-03-30 14:55:00,48.5,48.52,48.5,48.52,8100.0,36.6971,36.7122,36.6971,36.7122,8100.0
2015-03-30 15:00:00,48.53,48.54,48.52,48.54,16300.0,36.7198,36.7274,36.7122,36.7274,16300.0
2015-03-30 15:05:00,48.54,48.55,48.53,48.55,12400.0,36.7274,36.7349,36.7198,36.7349,12400.0
2015-03-30 15:10:00,48.54,48.54,48.53,48.54,11900.0,36.7274,36.7274,36.7198,36.7274,11900.0
2015-03-30 15:15:00,48.54,48.56,48.53,48.56,13900.0,36.7274,36.7425,36.7198,36.7425,13900.0
2015-03-30 15:20:00,48.56,48.56,48.53,48.54,14100.0,36.7425,36.7425,36.7198,36.7274,14100.0
2015-03-30 15:25:00,48.53,48.54,48.52,48.54,6000.0,36.7198,36.7274,36.7122,36.7274,6000.0
2015-03-30 15:30:00,48.53,48.54,48.52,48.53,8500.0,36.7198,36.7274,36.7122,36.7198,8500.0
2015-03-30 15:35:00,48.54,48.55,48.53,48.54,18100.0,36.7274,36.7349,36.7198,36.7274,18100.0
2015-03-30 15:40:00,48.54,48.55,48.53,48.55,18300.0,36.7274,36.7349,36.7198,36.7349,18300.0
2015-03-30 15:45:00,48.55,48.55,48.52,48.53,97400.0,36.7349,36.7349,36.7122,36.7198,97400.0
2015-03-30 15:50:00,48.53,48.53,48.49,48.5,9700.0,36.7198,36.7198,36.6895,36.6971,9700.0
2015-03-30 15:55:00,48.49,48.5,48.47,48.48,18700.0,36.6895,36.6971,36.6744,36.682,18700.0
2015-03-31 09:30:00,48.23,48.26,48.14,48.24,49000.0,36.4928,36.5155,36.4247,36.5004,49000.0
2015-03-31 09:35:00,48.23,48.26,48.23,48.26,600.0,36.4928,36.5155,36.4928,36.5155,600.0
2015-03-31 09:40:00,48.25,48.26,48.17,48.19,94400.0,36.5079,36.5155,36.4474,36.4625,94400.0
2015-03-31 09:45:00,48.19,48.21,48.14,48.18,69300.0,36.4625,36.4777,36.4247,36.455,69300.0
2015-03-31 09:50:00,48.18,48.18,48.15,48.17,15900.0,36.455,36.455,36.4323,36.4474,15900.0
2015-03-31 09:55:00,48.16,48.19,48.16,48.17,11500.0,36.4398,36.4625,36.4398,36.4474,11500.0
2015-03-31 10:00:00,48.19,48.19,48.17,48.18,21100.0,36.4625,36.4625,36.4474,36.455,21100.0
2015-03-31 10:05:00,48.19,48.2,48.17,48.2,10800.0,36.4625,36.4701,36.4474,36.4701,10800.0
2015-03-31 10:10:00,48.2,48.24,48.19,48.24,37200.0,36.4701,36.5004,36.4625,36.5004,37200.0
2015-03-31 10:15:00,48.23,48.26,48.23,48.26,18200.0,36.4928,36.5155,36.4928,36.5155,18200.0
2015-03-31 10:20:00,48.26,48.3,48.24,48.29,9400.0,36.5155,36.5458,36.5004,36.5382,9400.0
2015-03-31 10:25:00,48.31,48.33,48.29,48.29,13600.0,36.5533,36.5685,36.5382,36.5382,13600.0
2015-03-31 10:30:00,48.3,48.34,48.3,48.34,11200.0,36.5458,36.576,36.5458,36.576,11200.0
2015-03-31 10:35:00,48.33,48.36,48.33,48.36,73300.0,36.5685,36.5912,36.5685,36.5912,73300.0
2015-03-31 10:40:00,48.35,48.37,48.35,48.37,6800.0,36.5836,36.5987,36.5836,36.5987,6800.0
2015-03-31 10:45:00,48.37,48.4,48.36,48.4,13600.0,36.5987,36.6214,36.5912,36.6214,13600.0
2015-03-31 10:50:00,48.4,48.4,48.38,48.39,20600.0,36.6214,36.6214,36.6063,36.6139,20600.0
2015-03-31 10:55:00,48.39,48.42,48.38,48.41,21100.0,36.6139,36.6366,36.6063,36.629,21100.0
2015-03-31 11:00:00,48.41,48.41,48.39,48.41,18500.0,36.629,36.629,36.6139,36.629,18500.0
2015-03-31 11:05:00,48.4,48.42,48.39,48.42,30000.0,36.6214,36.6366,36.6139,36.6366,30000.0
2015-03-31 11:10:00,48.42,48.44,48.42,48.43,14300.0,36.6366,36.6517,36.6366,36.6441,14300.0
2015-03-31 11:15:00,48.43,48.43,48.4,48.41,5400.0,36.6441,36.6441,36.6214,36.629,5400.0
2015-03-31 11:20:00,48.42,48.42,48.36,48.38,23000.0,36.6366,36.6366,36.5912,36.6063,23000.0
2015-03-31 11:25:00,48.37,48.38,48.35,48.37,20400.0,36.5987,36.6063,36.5836,36.5987,20400.0
2015-03-31 11:30:00,48.36,48.37,48.33,48.37,17000.0,36.5912,36.5987,36.5685,36.5987,17000.0
2015-03-31 11:35:00,48.38,48.38,48.36,48.37,5400.0,36.6063,36.6063,36.5912,36.5987,5400.0
2015-03-31 11:40:00,48.38,48.41,48.37,48.39,103700.0,36.6063,36.629,36.5987,36.6139,103700.0
2015-03-31 11:45:00,48.39,48.41,48.39,48.4,17500.0,36.6139,36.629,36.6139,36.6214,17500.0
2015-03-31 11:50:00,48.41,48.44,48.39,48.39,7400.0,36.629,36.6517,36.6139,36.6139,7400.0
2015-03-31 11:55:00,48.38,48.4,48.38,48.4,6900.0,36.6063,36.6214,36.6063,36.6214,6900.0
2015-03-31 12:00:00,48.39,48.39,48.36,48.37,5800.0,36.6139,36.6139,36.5912,36.5987,5800.0
2015-03-31 12:05:00,48.37,48.37,48.35,48.35,8800.0,36.5987,36.5987,36.5836,36.5836,8800.0
2015-03-31 12:10:00,48.34,48.36,48.31,48.36,6500.0,36.576,36.5912,36.5533,36.5912,6500.0
2015-03-31 12:15:00,48.36,48.36,48.34,48.34,6600.0,36.5912,36.5912,36.576,36.576,6600.0
2015-03-31 12:20:00,48.34,48.37,48.34,48.36,3600.0,36.576,36.5987,36.576,36.5912,3600.0
2015-03-31 12:25:00,48.36,48.36,48.34,48.35,11400.0,36.5912,36.5912,36.576,36.5836,11400.0
2015-03-31 12:30:00,48.35,48.37,48.34,48.36,6900.0,36.5836,36.5987,36.576,36.5912,6900.0
2015-03-31 12:35:00,48.37,48.39,48.37,48.38,9500.0,36.5987,36.6139,36.5987,36.6063,9500.0
2015-03-31 12:40:00,48.37,48.4,48.37,48.4,6600.0,36.5987,36.6214,36.5987,36.6214,6600.0
2015-03-31 12:45:00,48.41,48.41,48.37,48.37,3700.0,36.629,36.629,36.5987,36.5987,3700.0
2015-03-31 12:50:00,48.37,48.38,48.35,48.36,16400.0,36.5987,36.6063,36.5836,36.5912,16400.0
2015-03-31 12:55:00,48.37,48.39,48.36,48.38,9100.0,36.5987,36.6139,36.5912,36.6063,9100.0
2015-03-31 13:00:00,48.38,48.4,48.37,48.4,21700.0,36.6063,36.6214,36.5987,36.6214,21700.0
2015-03-31 13:05:00,48.4,48.41,48.39,48.4,10800.0,36.6214,36.629,36.6139,36.6214,10800.0
2015-03-31 13:10:00,48.4,48.4,48.37,48.38,30100.0,36.6214,36.6214,36.5987,36.6063,30100.0
2015-03-31 13:15:00,48.38,48.4,48.37,48.4,9700.0,36.6063,36.6214,36.5987,36.6214,9700.0
2015-03-31 13:20:00,48.4,48.4,48.38,48.38,2300.0,36.6214,36.6214,36.6063,36.6063,2300.0
2015-03-31 13:25:00,48.38,48.39,48.37,48.38,8900.0,36.6063,36.6139,36.5987,36.6063,8900.0
2015-03-31 13:30:00,48.38,48.41,48.36,48.41,11000.0,36.6063,36.629,36.5912,36.629,11000.0
2015-03-31 13:35:00,48.41,48.41,48.37,48.38,12200.0,36.629,36.629,36.5987,36.6063,12200.0
2015-03-31 13:40:00,48.38,48.41,48.38,48.39,16900.0,36.6063,36.629,36.6063,36.6139,16900.0
2015-03-31 13:45:00,48.39,48.39,48.34,48.34,17900.0,36.6139,36.6139,36.576,36.576,17900.0
2015-03-31 13:50:00,48.34,48.35,48.33,48.33,15900.0,36.576,36.5836,36.5685,36.5685,15900.0
2015-03-31 13:55:00,48.32,48.33,48.31,48.33,23400.0,36.5609,36.5685,36.5533,36.5685,23400.0
2015-03-31 14:00:00,48.34,48.34,48.32,48.33,14500.0,36.576,36.576,36.5609,36.5685,14500.0
2015-03-31 14:05:00,48.34,48.34,48.32,48.34,6600.0,36.576,36.576,36.5609,36.576,6600.0
2015-03-31 14:10:00,48.33,48.36,48.33,48.36,12500.0,36.5685,36.5912,36.5685,36.5912,12500.0
2015-03-31 14:15:00,48.35,48.36,48.32,48.33,5400.0,36.5836,36.5912,36.5609,36.5685,5400.0
2015-03-31 14:20:00,48.33,48.34,48.3,48.33,20200.0,36.5685,36.576,36.5458,36.5685,20200.0
2015-03-31 14:25:00,48.34,48.34,48.29,48.31,47700.0,36.576,36.576,36.5382,36.5533,47700.0
2015-03-31 14:30:00,48.32,48.35,48.31,48.34,27300.0,36.5609,36.5836,36.5533,36.576,27300.0
2015-03-31 14:35:00,48.33,48.34,48.32,48.32,15100.0,36.5685,36.576,36.5609,36.5609,15100.0
2015-03-31 14:40:00,48.32,48.33,48.3,48.3,14400.0,36.5609,36.5685,36.5458,36.5458,14400.0
2015-03-31 14:45:00,48.31,48.33,48.3,48.32,14400.0,36.5533,36.5685,36.5458,36.5609,14400.0
2015-03-31 14:50:00,48.33,48.34,48.32,48.33,5800.0,36.5685,36.576,36.5609,36.5685,5800.0
2015-03-31 14:55:00,48.33,48.36,48.32,48.35,11500.0,36.5685,36.5912,36.5609,36.5836,11500.0
2015-03-31 15:00:00,48.35,48.35,48.31,48.32,13000.0,36.5836,36.5836,36.5533,36.5609,13000.0
2015-03-31 15:05:00,48.33,48.35,48.31,48.35,13000.0,36.5685,36.5836,36.5533,36.5836,13000.0
2015-03-31 15:10:00,48.35,48.35,48.31,48.31,23600.0,36.5836,36.5836,36.5533,36.5533,23600.0
2015-03-31 15:15:00,48.31,48.31,48.27,48.29,62900.0,36.5533,36.5533,36.5231,36.5382,62900.0
2015-03-31 15:20:00,48.3,48.33,48.27,48.28,10000.0,36.5458,36.5685,36.5231,36.5306,10000.0
2015-03-31 15:25:00,48.29,48.32,48.29,48.32,9100.0,36.5382,36.5609,36.5382,36.5609,9100.0
2015-03-31 15:30:00,48.31,48.34,48.3,48.34,34100.0,36.5533,36.576,36.5458,36.576,34100.0
2015-03-31 15:35:00,48.35,48.36,48.34,48.36,6100.0,36.5836,36.5912,36.576,36.5912,6100.0
2015-03-31 15:40:00,48.37,48.38,48.35,48.36,31400.0,36.5987,36.6063,36.5836,36.5912,31400.0
2015-03-31 15:45:00,48.36,48.38,48.35,48.37,25600.0,36.5912,36.6063,36.5836,36.5987,25600.0
2015-03-31 15:50:00,48.36,48.36,48.32,48.33,33400.0,36.5912,36.5912,36.5609,36.5685,33400.0
2015-03-31 15:55:00,48.33,48.39,48.33,48.34,49700.0,36.5685,36.6139,36.5685,36.576,49700.0
2015-04-01 09:30:00,48.85,48.86,48.76,48.83,69500.0,36.9619,36.9695,36.8938,36.9468,69500.0
2015-04-01 09:35:00,48.83,48.84,48.7,48.71,58900.0,36.9468,36.9543,36.8484,36.856,58900.0
2015-04-01 09:40:00,48.7,48.74,48.68,48.7,29200.0,36.8484,36.8787,36.8333,36.8484,29200.0
2015-04-01 09:45:00,48.69,48.72,48.66,48.67,22100.0,36.8408,36.8635,36.8181,36.8257,22100.0
2015-04-01 09:50:00,48.66,48.7,48.66,48.69,29600.0,36.8181,36.8484,36.8181,36.8408,29600.0
2015-04-01 09:55:00,48.68,48.7,48.66,48.7,67500.0,36.8333,36.8484,36.8181,36.8484,67500.0
2015-04-01 10:00:00,48.68,48.75,48.68,48.75,22600.0,36.8333,36.8862,36.8333,36.8862,22600.0
2015-04-01 10:05:00,48.74,48.77,48.73,48.77,20400.0,36.8787,36.9014,36.8711,36.9014,20400.0
2015-04-01 10:10:00,48.76,48.79,48.74,48.76,30600.0,36.8938,36.9165,36.8787,36.8938,30600.0
2015-04-01 10:15:00,48.77,48.81,48.77,48.81,15700.0,36.9014,36.9316,36.9014,36.9316,15700.0
2015-04-01 10:20:00,48.81,48.86,48.81,48.84,34600.0,36.9316,36.9695,36.9316,36.9543,34600.0
2015-04-01 10:25:00,48.83,48.85,48.83,48.83,13500.0,36.9468,36.9619,36.9468,36.9468,13500.0
2015-04-01 10:30:00,48.84,48.86,48.84,48.85,10800.0,36.9543,36.9695,36.9543,36.9619,10800.0
2015-04-01 10:35:00,48.85,48.85,48.82,48.85,6000.0,36.9619,36.9619,36.9392,36.9619,6000.0
2015-04-01 10:40:00,48.85,48.92,48.85,48.92,18600.0,36.9619,37.0149,36.9619,37.0149,18600.0
2015-04-01 10:45:00,48.93,48.93,48.9,48.92,10500.0,37.0224,37.0224,36.9997,37.0149,10500.0
2015-04-01 10:50:00,48.92,48.95,48.89,48.9,13000.0,37.0149,37.0376,36.9922,36.9997,13000.0
2015-04-01 10:55:00,48.91,48.91,48.89,48.89,10400.0,37.0073,37.0073,36.9922,36.9922,10400.0
2015-04-01 11:00:00,48.9,48.9,48.87,48.9,10800.0,36.9997,36.9997,36.977,36.9997,10800.0
2015-04-01 11:05:00,48.9,48.91,48.89,48.91,6800.0,36.9997,37.0073,36.9922,37.0073,6800.0
2015-04-01 11:10:00,48.92,48.95,48.91,48.94,12900.0,37.0149,37.0376,37.0073,37.03,12900.0
2015-04-01 11:15:00,48.95,48.97,48.92,48.97,7500.0,37.0376,37.0527,37.0149,37.0527,7500.0
2015-04-01 11:20:00,48.97,48.97,48.93,48.96,12700.0,37.0527,37.0527,37.0224,37.0451,12700.0
2015-04-01 11:25:00,48.95,48.95,48.93,48.95,75700.0,37.0376,37.0376,37.0224,37.0376,75700.0
2015-04-01 11:30:00,48.95,48.98,48.91,48.92,19800.0,37.0376,37.0603,37.0073,37.0149,19800.0
2015-04-01 11:35:00,48.93,48.96,48.93,48.95,10700.0,37.0224,37.0451,37.0224,37.0376,10700.0
2015-04-01 11:40:00,48.96,48.96,48.93,48.95,10500.0,37.0451,37.0451,37.0224,37.0376,10500.0
2015-04-01 11:45:00,48.95,48.99,48.95,48.98,65900.0,37.0376,37.0678,37.0376,37.0603,65900.0
2015-04-01 11:50:00,48.98,48.99,48.97,48.99,9500.0,37.0603,37.0678,37.0527,37.0678,9500.0
2015-04-01 11:55:00,48.99,48.99,48.95,48.97,17200.0,37.0678,37.0678,37.0376,37.0527,17200.0
2015-04-01 12:00:00,48.97,48.97,48.94,48.96,12900.0,37.0527,37.0527,37.03,37.0451,12900.0
2015-04-01 12:05:00,48.95,48.96,48.93,48.94,9300.0,37.0376,37.0451,37.0224,37.03,9300.0
2015-04-01 12:10:00,48.95,48.95,48.92,48.93,9600.0,37.0376,37.0376,37.0149,37.0224,9600.0
2015-04-01 12:15:00,48.93,48.96,48.92,48.95,25700.0,37.0224,37.0451,37.0149,37.0376,25700.0
2015-04-01 12:20:00,48.94,48.95,48.93,48.95,7100.0,37.03,37.0376,37.0224,37.0376,7100.0
2015-04-01 12:25:00,48.95,48.98,48.94,48.96,14300.0,37.0376,37.0603,37.03,37.0451,14300.0
2015-04-01 12:30:00,48.95,48.95,48.92,48.95,18600.0,37.0376,37.0376,37.0149,37.0376,18600.0
2015-04-01 12:35:00,48.94,48.94,48.91,48.93,7000.0,37.03,37.03,37.0073,37.0224,7000.0
2015-04-01 12:40:00,48.94,48.96,48.94,48.95,4600.0,37.03,37.0451,37.03,37.0376,4600.0
2015-04-01 12:45:00,48.95,48.96,48.93,48.93,1700.0,37.0376,37.0451,37.0224,37.0224,1700.0
2015-04-01 12:50:00,48.93,48.96,48.93,48.96,11200.0,37.0224,37.0451,37.0224,37.0451,11200.0
2015-04-01 12:55:00,48.96,48.96,48.93,48.94,6900.0,37.0451,37.0451,37.0224,37.03,6900.0
2015-04-01 13:00:00,48.93,48.94,48.91,48.92,5700.0,37.0224,37.03,37.0073,37.0149,5700.0
2015-04-01 13:05:00,48.94,48.96,48.94,48.94,6700.0,37.03,37.0451,37.03,37.03,6700.0
2015-04-01 13:10:00,48.94,48.97,48.94,48.97,7600.0,37.03,37.0527,37.03,37.0527,7600.0
2015-04-01 13:15:00,48.96,48.96,48.94,48.95,5700.0,37.0451,37.0451,37.03,37.0376,5700.0
2015-04-01 13:20:00,48.94,48.95,48.94,48.94,10900.0,37.03,37.0376,37.03,37.03,10900.0
2015-04-01 13:25:00,48.94,48.94,48.92,48.93,12000.0,37.03,37.03,37.0149,37.0224,12000.0
2015-04-01 13:30:00,48.93,48.95,48.92,48.93,8300.0,37.0224,37.0376,37.0149,37.0224,8300.0
2015-04-01 13:35:00,48.93,48.94,48.91,48.92,23500.0,37.0224,37.03,37.0073,37.0149,23500.0
2015-04-01 13:40:00,48.92,48.95,48.91,48.94,14000.0,37.0149,37.0376,37.0073,37.03,14000.0
2015-04-01 13:45:00,48.94,48.97,48.92,48.95,28400.0,37.03,37.0527,37.0149,37.0376,28400.0
2015-04-01 13:50:00,48.95,48.96,48.94,48.94,11900.0,37.0376,37.0451,37.03,37.03,11900.0
2015-04-01 13:55:00,48.94,48.95,48.9,48.91,17200.0,37.03,37.0376,36.9997,37.0073,17200.0
2015-04-01 14:00:00,48.91,48.91,48.89,48.9,15400.0,37.0073,37.0073,36.9922,36.9997,15400.0
2015-04-01 14:05:00,48.89,48.9,48.86,48.89,799900.0,36.9922,36.9997,36.9695,36.9922,799900.0
2015-04-01 14:10:00,48.89,48.91,48.86,48.86,45200.0,36.9922,37.0073,36.9695,36.9695,45200.0
2015-04-01 14:15:00,48.86,48.87,48.85,48.86,13800.0,36.9695,36.977,36.9619,36.9695,13800.0
2015-04-01 14:20:00,48.86,48.89,48.85,48.89,30500.0,36.9695,36.9922,36.9619,36.9922,30500.0
2015-04-01 14:25:00,48.88,48.88,48.84,48.85,38800.0,36.9846,36.9846,36.9543,36.9619,38800.0
2015-04-01 14:30:00,48.85,48.86,48.84,48.84,24700.0,36.9619,36.9695,36.9543,36.9543,24700.0
2015-04-01 14:35:00,48.85,48.85,48.81,48.84,33700.0,36.9619,36.9619,36.9316,36.9543,33700.0
2015-04-01 14:40:00,48.83,48.84,48.82,48.83,36700.0,36.9468,36.9543,36.9392,36.9468,36700.0
2015-04-01 14:45:00,48.83,48.87,48.82,48.86,25800.0,36.9468,36.977,36.9392,36.9695,25800.0
2015-04-01 14:50:00,48.87,48.87,48.84,48.84,55600.0,36.977,36.977,36.9543,36.9543,55600.0
2015-04-01 14:55:00,48.85,48.85,48.83,48.83,22500.0,36.9619,36.9619,36.9468,36.9468,22500.0
2015-04-01 15:00:00,48.84,48.84,48.81,48.83,85100.0,36.9543,36.9543,36.9316,36.9468,85100.0
2015-04-01 15:05:00,48.83,48.83,48.79,48.8,93500.0,36.9468,36.9468,36.9165,36.9241,93500.0
2015-04-01 15:10:00,48.8,48.82,48.8,48.82,69500.0,36.9241,36.9392,36.9241,36.9392,69500.0
2015-04-01 15:15:00,48.82,48.83,48.81,48.83,107700.0,36.9392,36.9468,36.9316,36.9468,107700.0
2015-04-01 15:20:00,48.83,48.85,48.82,48.85,101500.0,36.9468,36.9619,36.9392,36.9619,101500.0
2015-04-01 15:25:00,48.85,48.86,48.83,48.86,114800.0,36.9619,36.9695,36.9468,36.9695,114800.0
2015-04-01 15:30:00,48.86,48.88,48.85,48.88,122200.0,36.9695,36.9846,36.9619,36.9846,122200.0
2015-04-01 15:35:00,48.88,48.93,48.88,48.91,186300.0,36.9846,37.0224,36.9846,37.0073,186300.0
2015-04-01 15:40:00,48.91,48.91,48.88,48.89,118500.0,37.0073,37.0073,36.9846,36.9922,118500.0
2015-04-01 15:45:00,48.89,48.95,48.89,48.94,141400.0,36.9922,37.0376,36.9922,37.03,141400.0
2015-04-01 15:50:00,48.94,48.97,48.94,48.95,117400.0,37.03,37.0527,37.03,37.0376,117400.0
2015-04-01 15:55:00,48.95,48.99,48.95,48.98,315100.0,37.0376,37.0678,37.0376,37.0603,315100.0
2015-04-02 09:30:00,49.4,49.42,49.32,49.4,45000.0,37.3781,37.3932,37.3175,37.3781,45000.0
2015-04-02 09:35:00,49.4,49.46,49.4,49.43,14200.0,37.3781,37.4235,37.3781,37.4008,14200.0
2015-04-02 09:40:00,49.44,49.46,49.42,49.45,76900.0,37.4083,37.4235,37.3932,37.4159,76900.0
2015-04-02 09:45:00,49.45,49.54,49.45,49.54,18600.0,37.4159,37.484,37.4159,37.484,18600.0
2015-04-02 09:50:00,49.55,49.58,49.55,49.58,14000.0,37.4916,37.5143,37.4916,37.5143,14000.0
2015-04-02 09:55:00,49.59,49.59,49.53,49.55,16100.0,37.5218,37.5218,37.4764,37.4916,16100.0
2015-04-02 10:00:00,49.56,49.58,49.56,49.56,23900.0,37.4991,37.5143,37.4991,37.4991,23900.0
2015-04-02 10:05:00,49.56,49.57,49.51,49.53,35100.0,37.4991,37.5067,37.4613,37.4764,35100.0
2015-04-02 10:10:00,49.53,49.53,49.49,49.5,38900.0,37.4764,37.4764,37.4462,37.4537,38900.0
2015-04-02 10:15:00,49.49,49.5,49.48,49.5,26500.0,37.4462,37.4537,37.4386,37.4537,26500.0
2015-04-02 10:20:00,49.5,49.52,49.49,49.5,54300.0,37.4537,37.4689,37.4462,37.4537,54300.0
2015-04-02 10:25:00,49.49,49.5,49.47,49.48,48800.0,37.4462,37.4537,37.431,37.4386,48800.0
2015-04-02 10:30:00,49.48,49.48,49.45,49.47,25900.0,37.4386,37.4386,37.4159,37.431,25900.0
2015-04-02 10:35:00,49.48,49.49,49.46,49.47,16200.0,37.4386,37.4462,37.4235,37.431,16200.0
2015-04-02 10:40:00,49.47,49.49,49.45,49.47,21600.0,37.431,37.4462,37.4159,37.431,21600.0
2015-04-02 10:45:00,49.46,49.48,49.46,49.48,26800.0,37.4235,37.4386,37.4235,37.4386,26800.0
2015-04-02 10:50:00,49.48,49.51,49.47,49.5,71700.0,37.4386,37.4613,37.431,37.4537,71700.0
2015-04-02 10:55:00,49.5,49.52,49.5,49.52,134000.0,37.4537,37.4689,37.4537,37.4689,134000.0
2015-04-02 11:00:00,49.51,49.54,49.51,49.54,72900.0,37.4613,37.484,37.4613,37.484,72900.0
2015-04-02 11:05:00,49.55,49.57,49.53,49.57,31500.0,37.4916,37.5067,37.4764,37.5067,31500.0
2015-04-02 11:10:00,49.56,49.57,49.55,49.55,12900.0,37.4991,37.5067,37.4916,37.4916,12900.0
2015-04-02 11:15:00,49.54,49.56,49.54,49.56,17000.0,37.484,37.4991,37.484,37.4991,17000.0
2015-04-02 11:20:00,49.55,49.56,49.54,49.55,42300.0,37.4916,37.4991,37.484,37.4916,42300.0
2015-04-02 11:25:00,49.54,49.55,49.51,49.51,29400.0,37.484,37.4916,37.4613,37.4613,29400.0
2015-04-02 11:30:00,49.51,49.55,49.5,49.55,23900.0,37.4613,37.4916,37.4537,37.4916,23900.0
2015-04-02 11:35:00,49.55,49.55,49.53,49.55,12100.0,37.4916,37.4916,37.4764,37.4916,12100.0
2015-04-02 11:40:00,49.55,49.56,49.54,49.56,17500.0,37.4916,37.4991,37.484,37.4991,17500.0
2015-04-02 11:45:00,49.57,49.58,49.55,49.58,23800.0,37.5067,37.5143,37.4916,37.5143,23800.0
2015-04-02 11:50:00,49.58,49.58,49.54,49.55,31100.0,37.5143,37.5143,37.484,37.4916,31100.0
2015-04-02 11:55:00,49.54,49.56,49.53,49.55,59100.0,37.484,37.4991,37.4764,37.4916,59100.0
2015-04-02 12:00:00,49.55,49.57,49.52,49.55,83200.0,37.4916,37.5067,37.4689,37.4916,83200.0
2015-04-02 12:05:00,49.55,49.55,49.53,49.55,32700.0,37.4916,37.4916,37.4764,37.4916,32700.0
2015-04-02 12:10:00,49.55,49.57,49.54,49.56,20500.0,37.4916,37.5067,37.484,37.4991,20500.0
2015-04-02 12:15:00,49.56,49.58,49.56,49.57,29000.0,37.4991,37.5143,37.4991,37.5067,29000.0
2015-04-02 12:20:00,49.57,49.58,49.56,49.58,22400.0,37.5067,37.5143,37.4991,37.5143,22400.0
2015-04-02 12:25:00,49.58,49.58,49.56,49.57,18100.0,37.5143,37.5143,37.4991,37.5067,18100.0
2015-04-02 12:30:00,49.57,49.6,49.57,49.59,12300.0,37.5067,37.5294,37.5067,37.5218,12300.0
2015-04-02 12:35:00,49.6,49.62,49.59,49.61,15900.0,37.5294,37.5445,37.5218,37.537,15900.0
2015-04-02 12:40:00,49.61,49.63,49.61,49.62,1000.0,37.537,37.5521,37.537,37.5445,1000.0
2015-04-02 12:45:00,49.62,49.63,49.6,49.62,12200.0,37.5445,37.5521,37.5294,37.5445,12200.0
2015-04-02 12:50:00,49.61,49.62,49.6,49.61,4800.0,37.537,37.5445,37.5294,37.537,4800.0
2015-04-02 12:55:00,49.62,49.63,49.61,49.61,5400.0,37.5445,37.5521,37.537,37.537,5400.0
2015-04-02 13:00:00,49.61,49.63,49.61,49.62,11900.0,37.537,37.5521,37.537,37.5445,11900.0
2015-04-02 13:05:00,49.61,49.62,49.61,49.62,5600.0,37.537,37.5445,37.537,37.5445,5600.0
2015-04-02 13:10:00,49.63,49.67,49.63,49.66,10800.0,37.5521,37.5824,37.5521,37.5748,10800.0
2015-04-02 13:15:00,49.67,49.69,49.66,49.66,11600.0,37.5824,37.5975,37.5748,37.5748,11600.0
2015-04-02 13:20:00,49.67,49.68,49.66,49.68,3500.0,37.5824,37.5899,37.5748,37.5899,3500.0
2015-04-02 13:25:00,49.68,49.69,49.66,49.66,64100.0,37.5899,37.5975,37.5748,37.5748,64100.0
2015-04-02 13:30:00,49.65,49.66,49.62,49.63,9500.0,37.5672,37.5748,37.5445,37.5521,9500.0
2015-04-02 13:35:00,49.63,49.65,49.63,49.64,12800.0,37.5521,37.5672,37.5521,37.5597,12800.0
2015-04-02 13:40:00,49.64,49.65,49.62,49.63,30700.0,37.5597,37.5672,37.5445,37.5521,30700.0
2015-04-02 13:45:00,49.62,49.65,49.61,49.65,16800.0,37.5445,37.5672,37.537,37.5672,16800.0
2015-04-02 13:50:00,49.65,49.69,49.65,49.68,11400.0,37.5672,37.5975,37.5672,37.5899,11400.0
2015-04-02 13:55:00,49.68,49.69,49.66,49.67,12000.0,37.5899,37.5975,37.5748,37.5824,12000.0
2015-04-02 14:00:00,49.68,49.69,49.66,49.66,13200.0,37.5899,37.5975,37.5748,37.5748,13200.0
2015-04-02 14:05:00,49.66,49.68,49.65,49.68,7100.0,37.5748,37.5899,37.5672,37.5899,7100.0
2015-04-02 14:10:00,49.67,49.68,49.65,49.68,109000.0,37.5824,37.5899,37.5672,37.5899,109000.0
2015-04-02 14:15:00,49.68,49.72,49.68,49.72,7600.0,37.5899,37.6202,37.5899,37.6202,7600.0
2015-04-02 14:20:00,49.72,49.72,49.67,49.69,22000.0,37.6202,37.6202,37.5824,37.5975,22000.0
2015-04-02 14:25:00,49.7,49.71,49.68,49.69,7300.0,37.6051,37.6126,37.5899,37.5975,7300.0
2015-04-02 14:30:00,49.68,49.68,49.67,49.67,6100.0,37.5899,37.5899,37.5824,37.5824,6100.0
2015-04-02 14:35:00,49.67,49.69,49.66,49.66,4900.0,37.5824,37.5975,37.5748,37.5748,4900.0
2015-04-02 14:40:00,49.67,49.67,49.64,49.65,4800.0,37.5824,37.5824,37.5597,37.5672,4800.0
2015-04-02 14:45:00,49.64,49.66,49.63,49.65,13000.0,37.5597,37.5748,37.5521,37.5672,13000.0
2015-04-02 14:50:00,49.64,49.66,49.64,49.65,2500.0,37.5597,37.5748,37.5597,37.5672,2500.0
2015-04-02 14:55:00,49.66,49.67,49.65,49.66,7000.0,37.5748,37.5824,37.5672,37.5748,7000.0
2015-04-02 15:00:00,49.65,49.68,49.65,49.68,13000.0,37.5672,37.5899,37.5672,37.5899,13000.0
2015-04-02 15:05:00,49.68,49.69,49.66,49.67,15300.0,37.5899,37.5975,37.5748,37.5824,15300.0
2015-04-02 15:10:00,49.66,49.68,49.64,49.65,15700.0,37.5748,37.5899,37.5597,37.5672,15700.0
2015-04-02 15:15:00,49.64,49.67,49.64,49.65,7500.0,37.5597,37.5824,37.5597,37.5672,7500.0
2015-04-02 15:20:00,49.65,49.68,49.65,49.68,6700.0,37.5672,37.5899,37.5672,37.5899,6700.0
2015-04-02 15:25:00,49.69,49.7,49.69,49.7,10100.0,37.5975,37.6051,37.5975,37.6051,10100.0
2015-04-02 15:30:00,49.7,49.72,49.69,49.7,34500.0,37.6051,37.6202,37.5975,37.6051,34500.0
2015-04-02 15:35:00,49.7,49.75,49.7,49.75,38200.0,37.6051,37.6429,37.6051,37.6429,38200.0
2015-04-02 15:40:00,49.75,49.75,49.71,49.73,13500.0,37.6429,37.6429,37.6126,37.6278,13500.0
2015-04-02 15:45:00,49.73,49.76,49.72,49.75,67100.0,37.6278,37.6505,37.6202,37.6429,67100.0
2015-04-02 15:50:00,49.74,49.74,49.7,49.7,14700.0,37.6353,37.6353,37.6051,37.6051,14700.0
2015-04-02 15:55:00,49.7,49.72,49.67,49.67,47300.0,37.6051,37.6202,37.5824,37.5824,47300.0
2015-04-06 09:30:00,50.13,50.21,50.02,50.21,27100.0,37.9304,37.9909,37.8472,37.9909,27100.0
2015-04-06 09:35:00,50.17,50.28,50.17,50.26,11200.0,37.9607,38.0439,37.9607,38.0288,11200.0
2015-04-06 09:40:00,50.26,50.32,50.26,50.27,9100.0,38.0288,38.0742,38.0288,38.0363,9100.0
2015-04-06 09:45:00,50.27,50.4,50.27,50.38,17100.0,38.0363,38.1347,38.0363,38.1196,17100.0
2015-04-06 09:50:00,50.39,50.4,50.34,50.36,12200.0,38.1271,38.1347,38.0893,38.1044,12200.0
2015-04-06 09:55:00,50.36,50.39,50.35,50.38,4700.0,38.1044,38.1271,38.0969,38.1196,4700.0
2015-04-06 10:00:00,50.39,50.41,50.36,50.4,5300.0,38.1271,38.1423,38.1044,38.1347,5300.0
2015-04-06 10:05:00,50.4,50.45,50.39,50.4,20000.0,38.1347,38.1725,38.1271,38.1347,20000.0
2015-04-06 10:10:00,50.39,50.4,50.37,50.37,12700.0,38.1271,38.1347,38.112,38.112,12700.0
2015-04-06 10:15:00,50.38,50.39,50.36,50.37,9600.0,38.1196,38.1271,38.1044,38.112,9600.0
2015-04-06 10:20:00,50.38,50.43,50.37,50.43,8800.0,38.1196,38.1574,38.112,38.1574,8800.0
2015-04-06 10:25:00,50.42,50.43,50.36,50.38,12700.0,38.1498,38.1574,38.1044,38.1196,12700.0
2015-04-06 10:30:00,50.39,50.44,50.39,50.43,21600.0,38.1271,38.165,38.1271,38.1574,21600.0
2015-04-06 10:35:00,50.42,50.46,50.4,50.43,12800.0,38.1498,38.1801,38.1347,38.1574,12800.0
2015-04-06 10:40:00,50.43,50.44,50.4,50.42,4200.0,38.1574,38.165,38.1347,38.1498,4200.0
2015-04-06 10:45:00,50.41,50.42,50.36,50.37,5700.0,38.1423,38.1498,38.1044,38.112,5700.0
2015-04-06 10:50:00,50.36,50.41,50.34,50.39,24600.0,38.1044,38.1423,38.0893,38.1271,24600.0
2015-04-06 10:55:00,50.4,50.42,50.38,50.41,9500.0,38.1347,38.1498,38.1196,38.1423,9500.0
2015-04-06 11:00:00,50.41,50.44,50.41,50.43,7000.0,38.1423,38.165,38.1423,38.1574,7000.0
2015-04-06 11:05:00,50.41,50.43,50.4,50.42,16900.0,38.1423,38.1574,38.1347,38.1498,16900.0
2015-04-06 11:10:00,50.42,50.42,50.37,50.39,5600.0,38.1498,38.1498,38.112,38.1271,5600.0
2015-04-06 11:15:00,50.39,50.4,50.38,50.39,4200.0,38.1271,38.1347,38.1196,38.1271,4200.0
2015-04-06 11:20:00,50.4,50.41,50.37,50.41,5800.0,38.1347,38.1423,38.112,38.1423,5800.0
2015-04-06 11:25:00,50.4,50.43,50.39,50.42,9500.0,38.1347,38.1574,38.1271,38.1498,9500.0
2015-04-06 11:30:00,50.43,50.44,50.42,50.44,11000.0,38.1574,38.165,38.1498,38.165,11000.0
2015-04-06 11:35:00,50.44,50.45,50.42,50.44,9400.0,38.165,38.1725,38.1498,38.165,9400.0
2015-04-06 11:40:00,50.45,50.47,50.45,50.47,8200.0,38.1725,38.1877,38.1725,38.1877,8200.0
2015-04-06 11:45:00,50.47,50.48,50.45,50.45,23200.0,38.1877,38.1952,38.1725,38.1725,23200.0
2015-04-06 11:50:00,50.45,50.46,50.44,50.46,10700.0,38.1725,38.1801,38.165,38.1801,10700.0
2015-04-06 11:55:00,50.46,50.46,50.45,50.46,7200.0,38.1801,38.1801,38.1725,38.1801,7200.0
2015-04-06 12:00:00,50.46,50.47,50.46,50.47,7000.0,38.1801,38.1877,38.1801,38.1877,7000.0
2015-04-06 12:05:00,50.46,50.49,50.45,50.49,14900.0,38.1801,38.2028,38.1725,38.2028,14900.0
2015-04-06 12:10:00,50.48,50.5,50.47,50.49,8200.0,38.1952,38.2104,38.1877,38.2028,8200.0
2015-04-06 12:15:00,50.49,50.5,50.47,50.5,12300.0,38.2028,38.2104,38.1877,38.2104,12300.0
2015-04-06 12:20:00,50.49,50.52,50.49,50.52,48200.0,38.2028,38.2255,38.2028,38.2255,48200.0
2015-04-06 12:25:00,50.52,50.53,50.51,50.53,13200.0,38.2255,38.2331,38.2179,38.2331,13200.0
2015-04-06 12:30:00,50.52,50.52,50.5,50.51,6600.0,38.2255,38.2255,38.2104,38.2179,6600.0
2015-04-06 12:35:00,50.51,50.52,50.49,50.5,6500.0,38.2179,38.2255,38.2028,38.2104,6500.0
2015-04-06 12:40:00,50.5,50.52,50.5,50.5,4500.0,38.2104,38.2255,38.2104,38.2104,4500.0
2015-04-06 12:45:00,50.51,50.52,50.51,50.52,12300.0,38.2179,38.2255,38.2179,38.2255,12300.0
2015-04-06 12:50:00,50.52,50.54,50.52,50.54,10300.0,38.2255,38.2406,38.2255,38.2406,10300.0
2015-04-06 12:55:00,50.53,50.55,50.52,50.52,8400.0,38.2331,38.2482,38.2255,38.2255,8400.0
2015-04-06 13:00:00,50.53,50.55,50.53,50.54,4700.0,38.2331,38.2482,38.2331,38.2406,4700.0
2015-04-06 13:05:00,50.53,50.55,50.53,50.55,1300.0,38.2331,38.2482,38.2331,38.2482,1300.0
2015-04-06 13:10:00,50.54,50.55,50.53,50.54,4800.0,38.2406,38.2482,38.2331,38.2406,4800.0
2015-04-06 13:15:00,50.55,50.55,50.52,50.54,13000.0,38.2482,38.2482,38.2255,38.2406,13000.0
2015-04-06 13:20:00,50.54,50.54,50.53,50.54,4000.0,38.2406,38.2406,38.2331,38.2406,4000.0
2015-04-06 13:25:00,50.54,50.55,50.53,50.54,6500.0,38.2406,38.2482,38.2331,38.2406,6500.0
2015-04-06 13:30:00,50.55,50.55,50.52,50.52,3300.0,38.2482,38.2482,38.2255,38.2255,3300.0
2015-04-06 13:35:00,50.51,50.52,50.5,50.51,7100.0,38.2179,38.2255,38.2104,38.2179,7100.0
2015-04-06 13:40:00,50.51,50.51,50.49,50.5,1700.0,38.2179,38.2179,38.2028,38.2104,1700.0
2015-04-06 13:45:00,50.5,50.51,50.49,50.5,8100.0,38.2104,38.2179,38.2028,38.2104,8100.0
2015-04-06 13:50:00,50.49,50.5,50.49,50.49,4600.0,38.2028,38.2104,38.2028,38.2028,4600.0
2015-04-06 13:55:00,50.5,50.51,50.48,50.48,3000.0,38.2104,38.2179,38.1952,38.1952,3000.0
2015-04-06 14:00:00,50.49,50.49,50.47,50.49,12000.0,38.2028,38.2028,38.1877,38.2028,12000.0
2015-04-06 14:05:00,50.48,50.48,50.44,50.45,5600.0,38.1952,38.1952,38.165,38.1725,5600.0
2015-04-06 14:10:00,50.45,50.46,50.43,50.44,6600.0,38.1725,38.1801,38.1574,38.165,6600.0
2015-04-06 14:15:00,50.43,50.47,50.43,50.47,25700.0,38.1574,38.1877,38.1574,38.1877,25700.0
2015-04-06 14:20:00,50.47,50.47,50.44,50.45,10200.0,38.1877,38.1877,38.165,38.1725,10200.0
2015-04-06 14:25:00,50.43,50.45,50.43,50.45,12400.0,38.1574,38.1725,38.1574,38.1725,12400.0
2015-04-06 14:30:00,50.44,50.46,50.44,50.45,4300.0,38.165,38.1801,38.165,38.1725,4300.0
2015-04-06 14:35:00,50.46,50.47,50.46,50.47,12300.0,38.1801,38.1877,38.1801,38.1877,12300.0
2015-04-06 14:40:00,50.47,50.48,50.46,50.48,6100.0,38.1877,38.1952,38.1801,38.1952,6100.0
2015-04-06 14:45:00,50.47,50.48,50.46,50.47,7700.0,38.1877,38.1952,38.1801,38.1877,7700.0
2015-04-06 14:50:00,50.47,50.47,50.46,50.47,6900.0,38.1877,38.1877,38.1801,38.1877,6900.0
2015-04-06 14:55:00,50.47,50.47,50.45,50.45,5800.0,38.1877,38.1877,38.1725,38.1725,5800.0
2015-04-06 15:00:00,50.46,50.47,50.46,50.47,3000.0,38.1801,38.1877,38.1801,38.1877,3000.0
2015-04-06 15:05:00,50.46,50.47,50.34,50.34,19100.0,38.1801,38.1877,38.0893,38.0893,19100.0
2015-04-06 15:10:00,50.34,50.37,50.33,50.35,7400.0,38.0893,38.112,38.0817,38.0969,7400.0
2015-04-06 15:15:00,50.37,50.37,50.31,50.31,6000.0,38.112,38.112,38.0666,38.0666,6000.0
2015-04-06 15:20:00,50.32,50.35,50.31,50.33,15200.0,38.0742,38.0969,38.0666,38.0817,15200.0
2015-04-06 15:25:00,50.33,50.35,50.31,50.32,10100.0,38.0817,38.0969,38.0666,38.0742,10100.0
2015-04-06 15:30:00,50.3,50.34,50.3,50.33,25200.0,38.059,38.0893,38.059,38.0817,25200.0
2015-04-06 15:35:00,50.34,50.34,50.31,50.31,13000.0,38.0893,38.0893,38.0666,38.0666,13000.0
2015-04-06 15:40:00,50.3,50.35,50.3,50.34,14300.0,38.059,38.0969,38.059,38.0893,14300.0
2015-04-06 15:45:00,50.35,50.35,50.31,50.33,22800.0,38.0969,38.0969,38.0666,38.0817,22800.0
2015-04-06 15:50:00,50.32,50.35,50.31,50.34,10900.0,38.0742,38.0969,38.0666,38.0893,10900.0
2015-04-06 15:55:00,50.35,50.35,50.3,50.31,32400.0,38.0969,38.0969,38.059,38.0666,32400.0
2015-04-07 09:30:00,50.24,50.25,50.18,50.19,12500.0,38.0136,38.0212,37.9682,37.9758,12500.0
2015-04-07 09:35:00,50.21,50.21,50.16,50.16,7100.0,37.9909,37.9909,37.9531,37.9531,7100.0
2015-04-07 09:40:00,50.17,50.21,50.16,50.2,36400.0,37.9607,37.9909,37.9531,37.9834,36400.0
2015-04-07 09:45:00,50.2,50.25,50.19,50.2,13600.0,37.9834,38.0212,37.9758,37.9834,13600.0
2015-04-07 09:50:00,50.21,50.24,50.21,50.22,15100.0,37.9909,38.0136,37.9909,37.9985,15100.0
2015-04-07 09:55:00,50.21,50.21,50.18,50.18,13400.0,37.9909,37.9909,37.9682,37.9682,13400.0
2015-04-07 10:00:00,50.18,50.19,50.13,50.14,10200.0,37.9682,37.9758,37.9304,37.938,10200.0
2015-04-07 10:05:00,50.13,50.14,50.1,50.11,27800.0,37.9304,37.938,37.9077,37.9153,27800.0
2015-04-07 10:10:00,50.12,50.24,50.11,50.22,36500.0,37.9228,38.0136,37.9153,37.9985,36500.0
2015-04-07 10:15:00,50.22,50.3,50.21,50.28,26500.0,37.9985,38.059,37.9909,38.0439,26500.0
2015-04-07 10:20:00,50.28,50.31,50.26,50.29,43200.0,38.0439,38.0666,38.0288,38.0515,43200.0
2015-04-07 10:25:00,50.3,50.31,50.27,50.27,6300.0,38.059,38.0666,38.0363,38.0363,6300.0
2015-04-07 10:30:00,50.27,50.33,50.27,50.3,15700.0,38.0363,38.0817,38.0363,38.059,15700.0
2015-04-07 10:35:00,50.29,50.31,50.28,50.29,9300.0,38.0515,38.0666,38.0439,38.0515,9300.0
2015-04-07 10:40:00,50.29,50.3,50.27,50.27,14100.0,38.0515,38.059,38.0363,38.0363,14100.0
2015-04-07 10:45:00,50.27,50.31,50.26,50.27,9800.0,38.0363,38.0666,38.0288,38.0363,9800.0
2015-04-07 10:50:00,50.27,50.31,50.26,50.3,18000.0,38.0363,38.0666,38.0288,38.059,18000.0
2015-04-07 10:55:00,50.3,50.32,50.28,50.28,5400.0,38.059,38.0742,38.0439,38.0439,5400.0
2015-04-07 11:00:00,50.28,50.28,50.26,50.26,2300.0,38.0439,38.0439,38.0288,38.0288,2300.0
2015-04-07 11:05:00,50.25,50.28,50.25,50.26,900.0,38.0212,38.0439,38.0212,38.0288,900.0
2015-04-07 11:10:00,50.25,50.25,50.23,50.25,3500.0,38.0212,38.0212,38.0061,38.0212,3500.0
2015-04-07 11:15:00,50.24,50.25,50.18,50.18,23500.0,38.0136,38.0212,37.9682,37.9682,23500.0
2015-04-07 11:20:00,50.18,50.2,50.16,50.18,18100.0,37.9682,37.9834,37.9531,37.9682,18100.0
2015-04-07 11:25:00,50.18,50.21,50.18,50.19,9200.0,37.9682,37.9909,37.9682,37.9758,9200.0
2015-04-07 11:30:00,50.2,50.24,50.19,50.24,8600.0,37.9834,38.0136,37.9758,38.0136,8600.0
2015-04-07 11:35:00,50.21,50.24,50.18,50.21,6200.0,37.9909,38.0136,37.9682,37.9909,6200.0
2015-04-07 11:40:00,50.2,50.22,50.19,50.21,5200.0,37.9834,37.9985,37.9758,37.9909,5200.0
2015-04-07 11:45:00,50.21,50.22,50.19,50.21,12000.0,37.9909,37.9985,37.9758,37.9909,12000.0
2015-04-07 11:50:00,50.21,50.24,50.21,50.23,2800.0,37.9909,38.0136,37.9909,38.0061,2800.0
2015-04-07 11:55:00,50.24,50.25,50.22,50.24,14600.0,38.0136,38.0212,37.9985,38.0136,14600.0
2015-04-07 12:00:00,50.25,50.27,50.25,50.25,9100.0,38.0212,38.0363,38.0212,38.0212,9100.0
2015-04-07 12:05:00,50.25,50.27,50.25,50.26,9400.0,38.0212,38.0363,38.0212,38.0288,9400.0
2015-04-07 12:10:00,50.27,50.27,50.26,50.26,2800.0,38.0363,38.0363,38.0288,38.0288,2800.0
2015-04-07 12:15:00,50.27,50.27,50.24,50.24,4000.0,38.0363,38.0363,38.0136,38.0136,4000.0
2015-04-07 12:20:00,50.26,50.27,50.26,50.27,7300.0,38.0288,38.0363,38.0288,38.0363,7300.0
2015-04-07 12:25:00,50.27,50.28,50.26,50.27,4600.0,38.0363,38.0439,38.0288,38.0363,4600.0
2015-04-07 12:30:00,50.27,50.28,50.26,50.27,8900.0,38.0363,38.0439,38.0288,38.0363,8900.0
2015-04-07 12:35:00,50.28,50.29,50.27,50.28,4300.0,38.0439,38.0515,38.0363,38.0439,4300.0
2015-04-07 12:40:00,50.29,50.29,50.25,50.26,5400.0,38.0515,38.0515,38.0212,38.0288,5400.0
2015-04-07 12:45:00,50.26,50.27,50.23,50.23,6500.0,38.0288,38.0363,38.0061,38.0061,6500.0
2015-04-07 12:50:00,50.24,50.27,50.24,50.26,11900.0,38.0136,38.0363,38.0136,38.0288,11900.0
2015-04-07 12:55:00,50.26,50.28,50.26,50.28,2500.0,38.0288,38.0439,38.0288,38.0439,2500.0
2015-04-07 13:00:00,50.28,50.29,50.27,50.29,21400.0,38.0439,38.0515,38.0363,38.0515,21400.0
2015-04-07 13:05:00,50.29,50.29,50.27,50.27,52500.0,38.0515,38.0515,38.0363,38.0363,52500.0
2015-04-07 13:10:00,50.28,50.29,50.25,50.28,27800.0,38.0439,38.0515,38.0212,38.0439,27800.0
2015-04-07 13:15:00,50.28,50.29,50.27,50.29,12200.0,38.0439,38.0515,38.0363,38.0515,12200.0
2015-04-07 13:20:00,50.29,50.29,50.26,50.27,7200.0,38.0515,38.0515,38.0288,38.0363,7200.0
2015-04-07 13:25:00,50.26,50.27,50.25,50.27,2600.0,38.0288,38.0363,38.0212,38.0363,2600.0
2015-04-07 13:30:00,50.26,50.27,50.26,50.27,4200.0,38.0288,38.0363,38.0288,38.0363,4200.0
2015-04-07 13:35:00,50.27,50.27,50.25,50.26,8900.0,38.0363,38.0363,38.0212,38.0288,8900.0
2015-04-07 13:40:00,50.26,50.27,50.25,50.26,6300.0,38.0288,38.0363,38.0212,38.0288,6300.0
2015-04-07 13:45:00,50.27,50.27,50.23,50.25,29800.0,38.0363,38.0363,38.0061,38.0212,29800.0
2015-04-07 13:50:00,50.24,50.25,50.2,50.21,6800.0,38.0136,38.0212,37.9834,37.9909,6800.0
2015-04-07 13:55:00,50.21,50.23,50.2,50.21,19600.0,37.9909,38.0061,37.9834,37.9909,19600.0
2015-04-07 14:00:00,50.21,50.24,50.2,50.2,7000.0,37.9909,38.0136,37.9834,37.9834,7000.0
2015-04-07 14:05:00,50.21,50.22,50.19,50.19,5900.0,37.9909,37.9985,37.9758,37.9758,5900.0
2015-04-07 14:10:00,50.18,50.18,50.16,50.16,13400.0,37.9682,37.9682,37.9531,37.9531,13400.0
2015-04-07 14:15:00,50.15,50.18,50.15,50.18,11900.0,37.9455,37.9682,37.9455,37.9682,11900.0
2015-04-07 14:20:00,50.18,50.18,50.15,50.16,19600.0,37.9682,37.9682,37.9455,37.9531,19600.0
2015-04-07 14:25:00,50.16,50.18,50.16,50.16,4000.0,37.9531,37.9682,37.9531,37.9531,4000.0
2015-04-07 14:30:00,50.16,50.18,50.16,50.18,11900.0,37.9531,37.9682,37.9531,37.9682,11900.0
2015-04-07 14:35:00,50.18,50.18,50.16,50.17,13000.0,37.9682,37.9682,37.9531,37.9607,13000.0
2015-04-07 14:40:00,50.18,50.19,50.18,50.19,9000.0,37.9682,37.9758,37.9682,37.9758,9000.0
2015-04-07 14:45:00,50.18,50.19,50.16,50.16,3700.0,37.9682,37.9758,37.9531,37.9531,3700.0
2015-04-07 14:50:00,50.16,50.17,50.16,50.16,11500.0,37.9531,37.9607,37.9531,37.9531,11500.0
2015-04-07 14:55:00,50.16,50.17,50.15,50.16,15500.0,37.9531,37.9607,37.9455,37.9531,15500.0
2015-04-07 15:00:00,50.17,50.18,50.16,50.16,18300.0,37.9607,37.9682,37.9531,37.9531,18300.0
2015-04-07 15:05:00,50.18,50.18,50.16,50.16,45800.0,37.9682,37.9682,37.9531,37.9531,45800.0
2015-04-07 15:10:00,50.16,50.17,50.14,50.16,10000.0,37.9531,37.9607,37.938,37.9531,10000.0
2015-04-07 15:15:00,50.16,50.17,50.13,50.17,67100.0,37.9531,37.9607,37.9304,37.9607,67100.0
2015-04-07 15:20:00,50.18,50.18,50.14,50.14,18300.0,37.9682,37.9682,37.938,37.938,18300.0
2015-04-07 15:25:00,50.13,50.16,50.13,50.16,3900.0,37.9304,37.9531,37.9304,37.9531,3900.0
2015-04-07 15:30:00,50.15,50.17,50.15,50.15,15900.0,37.9455,37.9607,37.9455,37.9455,15900.0
2015-04-07 15:35:00,50.14,50.14,50.11,50.12,23700.0,37.938,37.938,37.9153,37.9228,23700.0
2015-04-07 15:40:00,50.12,50.13,50.09,50.13,30500.0,37.9228,37.9304,37.9001,37.9304,30500.0
2015-04-07 15:45:00,50.13,50.13,50.1,50.12,11200.0,37.9304,37.9304,37.9077,37.9228,11200.0
2015-04-07 15:50:00,50.11,50.12,50.08,50.09,25100.0,37.9153,37.9228,37.8926,37.9001,25100.0
2015-04-07 15:55:00,50.09,50.1,50.05,50.05,65000.0,37.9001,37.9077,37.8699,37.8699,65000.0
2015-04-08 09:30:00,51.19,51.19,51.09,51.11,70900.0,38.7324,38.7324,38.6568,38.6719,70900.0
2015-04-08 09:35:00,51.1,51.13,51.1,51.11,7100.0,38.6644,38.6871,38.6644,38.6719,7100.0
2015-04-08 09:40:00,51.12,51.17,51.12,51.17,47700.0,38.6795,38.7173,38.6795,38.7173,47700.0
2015-04-08 09:45:00,51.17,51.23,51.16,51.23,22200.0,38.7173,38.7627,38.7098,38.7627,22200.0
2015-04-08 09:50:00,51.24,51.25,51.22,51.23,26900.0,38.7703,38.7778,38.7551,38.7627,26900.0
2015-04-08 09:55:00,51.23,51.24,51.18,51.21,14200.0,38.7627,38.7703,38.7249,38.7476,14200.0
2015-04-08 10:00:00,51.21,51.25,51.17,51.18,21500.0,38.7476,38.7778,38.7173,38.7249,21500.0
2015-04-08 10:05:00,51.18,51.19,51.14,51.14,6600.0,38.7249,38.7324,38.6946,38.6946,6600.0
2015-04-08 10:10:00,51.13,51.14,51.09,51.1,5900.0,38.6871,38.6946,38.6568,38.6644,5900.0
2015-04-08 10:15:00,51.09,51.1,51.06,51.07,4800.0,38.6568,38.6644,38.6341,38.6417,4800.0
2015-04-08 10:20:00,51.06,51.06,51.04,51.05,6100.0,38.6341,38.6341,38.619,38.6265,6100.0
2015-04-08 10:25:00,51.07,51.08,51.06,51.06,14500.0,38.6417,38.6492,38.6341,38.6341,14500.0
2015-04-08 10:30:00,51.04,51.08,51.03,51.07,20900.0,38.619,38.6492,38.6114,38.6417,20900.0
2015-04-08 10:35:00,51.05,51.05,51.01,51.01,12200.0,38.6265,38.6265,38.5963,38.5963,12200.0
2015-04-08 10:40:00,51.0,51.0,50.92,50.96,24300.0,38.5887,38.5887,38.5282,38.5584,24300.0
2015-04-08 10:45:00,50.95,50.95,50.88,50.9,34600.0,38.5509,38.5509,38.4979,38.513,34600.0
2015-04-08 10:50:00,50.9,50.92,50.88,50.89,33800.0,38.513,38.5282,38.4979,38.5055,33800.0
2015-04-08 10:55:00,50.9,50.96,50.9,50.96,11100.0,38.513,38.5584,38.513,38.5584,11100.0
2015-04-08 11:00:00,50.95,50.96,50.91,50.95,10800.0,38.5509,38.5584,38.5206,38.5509,10800.0
2015-04-08 11:05:00,50.96,50.97,50.95,50.97,8500.0,38.5584,38.566,38.5509,38.566,8500.0
2015-04-08 11:10:00,50.98,51.01,50.98,51.01,10700.0,38.5736,38.5963,38.5736,38.5963,10700.0
2015-04-08 11:15:00,51.02,51.07,51.0,51.05,16800.0,38.6038,38.6417,38.5887,38.6265,16800.0
2015-04-08 11:20:00,51.05,51.07,51.02,51.05,12400.0,38.6265,38.6417,38.6038,38.6265,12400.0
2015-04-08 11:25:00,51.04,51.06,51.02,51.06,18300.0,38.619,38.6341,38.6038,38.6341,18300.0
2015-04-08 11:30:00,51.05,51.07,51.04,51.05,8600.0,38.6265,38.6417,38.619,38.6265,8600.0
2015-04-08 11:35:00,51.06,51.11,51.05,51.08,5500.0,38.6341,38.6719,38.6265,38.6492,5500.0
2015-04-08 11:40:00,51.08,51.14,51.07,51.14,13200.0,38.6492,38.6946,38.6417,38.6946,13200.0
2015-04-08 11:45:00,51.14,51.16,51.13,51.16,17000.0,38.6946,38.7098,38.6871,38.7098,17000.0
2015-04-08 11:50:00,51.16,51.17,51.1,51.1,34400.0,38.7098,38.7173,38.6644,38.6644,34400.0
2015-04-08 11:55:00,51.09,51.09,51.06,51.07,21500.0,38.6568,38.6568,38.6341,38.6417,21500.0
2015-04-08 12:00:00,51.07,51.09,51.06,51.09,35000.0,38.6417,38.6568,38.6341,38.6568,35000.0
2015-04-08 12:05:00,51.07,51.14,51.07,51.13,6800.0,38.6417,38.6946,38.6417,38.6871,6800.0
2015-04-08 12:10:00,51.13,51.14,51.12,51.13,5400.0,38.6871,38.6946,38.6795,38.6871,5400.0
2015-04-08 12:15:00,51.13,51.16,51.11,51.12,20800.0,38.6871,38.7098,38.6719,38.6795,20800.0
2015-04-08 12:20:00,51.12,51.12,51.08,51.08,7600.0,38.6795,38.6795,38.6492,38.6492,7600.0
2015-04-08 12:25:00,51.09,51.1,51.02,51.03,31800.0,38.6568,38.6644,38.6038,38.6114,31800.0
2015-04-08 12:30:00,51.02,51.07,51.02,51.06,18300.0,38.6038,38.6417,38.6038,38.6341,18300.0
2015-04-08 12:35:00,51.06,51.08,51.04,51.07,26400.0,38.6341,38.6492,38.619,38.6417,26400.0
2015-04-08 12:40:00,51.07,51.08,51.06,51.06,5700.0,38.6417,38.6492,38.6341,38.6341,5700.0
2015-04-08 12:45:00,51.07,51.08,51.06,51.06,17200.0,38.6417,38.6492,38.6341,38.6341,17200.0
2015-04-08 12:50:00,51.06,51.07,51.03,51.06,19800.0,38.6341,38.6417,38.6114,38.6341,19800.0
2015-04-08 12:55:00,51.06,51.08,51.05,51.07,5200.0,38.6341,38.6492,38.6265,38.6417,5200.0
2015-04-08 13:00:00,51.06,51.08,51.06,51.08,12600.0,38.6341,38.6492,38.6341,38.6492,12600.0
2015-04-08 13:05:00,51.07,51.08,51.07,51.08,1700.0,38.6417,38.6492,38.6417,38.6492,1700.0
2015-04-08 13:10:00,51.09,51.1,51.04,51.04,11600.0,38.6568,38.6644,38.619,38.619,11600.0
2015-04-08 13:15:00,51.04,51.05,51.02,51.05,8500.0,38.619,38.6265,38.6038,38.6265,8500.0
2015-04-08 13:20:00,51.05,51.05,51.03,51.04,6300.0,38.6265,38.6265,38.6114,38.619,6300.0
2015-04-08 13:25:00,51.06,51.09,51.06,51.07,4900.0,38.6341,38.6568,38.6341,38.6417,4900.0
2015-04-08 13:30:00,51.07,51.08,51.06,51.08,2600.0,38.6417,38.6492,38.6341,38.6492,2600.0
2015-04-08 13:35:00,51.09,51.1,51.07,51.08,9000.0,38.6568,38.6644,38.6417,38.6492,9000.0
2015-04-08 13:40:00,51.09,51.1,51.08,51.1,5100.0,38.6568,38.6644,38.6492,38.6644,5100.0
2015-04-08 13:45:00,51.1,51.13,51.09,51.11,20000.0,38.6644,38.6871,38.6568,38.6719,20000.0
2015-04-08 13:50:00,51.12,51.15,51.11,51.14,11700.0,38.6795,38.7022,38.6719,38.6946,11700.0
2015-04-08 13:55:00,51.14,51.14,51.09,51.12,9500.0,38.6946,38.6946,38.6568,38.6795,9500.0
2015-04-08 14:00:00,51.15,51.16,50.93,50.93,73400.0,38.7022,38.7098,38.5357,38.5357,73400.0
2015-04-08 14:05:00,50.94,50.98,50.87,50.88,32000.0,38.5433,38.5736,38.4903,38.4979,32000.0
2015-04-08 14:10:00,50.87,51.07,50.83,51.07,58200.0,38.4903,38.6417,38.4601,38.6417,58200.0
2015-04-08 14:15:00,51.07,51.12,51.06,51.09,60100.0,38.6417,38.6795,38.6341,38.6568,60100.0
2015-04-08 14:20:00,51.09,51.16,51.07,51.08,66700.0,38.6568,38.7098,38.6417,38.6492,66700.0
2015-04-08 14:25:00,51.09,51.12,51.05,51.05,105500.0,38.6568,38.6795,38.6265,38.6265,105500.0
2015-04-08 14:30:00,51.06,51.06,51.02,51.04,17200.0,38.6341,38.6341,38.6038,38.619,17200.0
2015-04-08 14:35:00,51.04,51.06,50.99,51.01,12500.0,38.619,38.6341,38.5811,38.5963,12500.0
2015-04-08 14:40:00,51.0,51.02,50.98,51.01,69900.0,38.5887,38.6038,38.5736,38.5963,69900.0
2015-04-08 14:45:00,51.0,51.05,51.0,51.05,11700.0,38.5887,38.6265,38.5887,38.6265,11700.0
2015-04-08 14:50:00,51.07,51.07,51.01,51.01,31500.0,38.6417,38.6417,38.5963,38.5963,31500.0
2015-04-08 14:55:00,51.01,51.02,50.98,51.01,25400.0,38.5963,38.6038,38.5736,38.5963,25400.0
2015-04-08 15:00:00,51.01,51.06,51.0,51.05,30100.0,38.5963,38.6341,38.5887,38.6265,30100.0
2015-04-08 15:05:00,51.04,51.05,51.02,51.03,12300.0,38.619,38.6265,38.6038,38.6114,12300.0
2015-04-08 15:10:00,51.02,51.04,50.96,50.97,37000.0,38.6038,38.619,38.5584,38.566,37000.0
2015-04-08 15:15:00,50.96,51.01,50.96,50.99,36600.0,38.5584,38.5963,38.5584,38.5811,36600.0
2015-04-08 15:20:00,51.0,51.01,50.98,51.01,25200.0,38.5887,38.5963,38.5736,38.5963,25200.0
2015-04-08 15:25:00,51.0,51.05,50.99,51.03,16100.0,38.5887,38.6265,38.5811,38.6114,16100.0
2015-04-08 15:30:00,51.03,51.05,51.0,51.03,14400.0,38.6114,38.6265,38.5887,38.6114,14400.0
2015-04-08 15:35:00,51.03,51.07,51.03,51.06,10600.0,38.6114,38.6417,38.6114,38.6341,10600.0
2015-04-08 15:40:00,51.07,51.09,51.05,51.07,16800.0,38.6417,38.6568,38.6265,38.6417,16800.0
2015-04-08 15:45:00,51.07,51.07,51.03,51.04,58400.0,38.6417,38.6417,38.6114,38.619,58400.0
2015-04-08 15:50:00,51.04,51.07,51.01,51.06,22700.0,38.619,38.6417,38.5963,38.6341,22700.0
2015-04-08 15:55:00,51.05,51.09,51.04,51.09,84500.0,38.6265,38.6568,38.619,38.6568,84500.0
2015-04-09 09:30:00,51.42,51.51,51.41,51.51,66200.0,38.9065,38.9746,38.8989,38.9746,66200.0
2015-04-09 09:35:00,51.51,51.51,51.49,51.5,18100.0,38.9746,38.9746,38.9594,38.967,18100.0
2015-04-09 09:40:00,51.51,51.51,51.48,51.48,24700.0,38.9746,38.9746,38.9519,38.9519,24700.0
2015-04-09 09:45:00,51.49,51.51,51.47,51.51,24100.0,38.9594,38.9746,38.9443,38.9746,24100.0
2015-04-09 09:50:00,51.5,51.5,51.42,51.43,38200.0,38.967,38.967,38.9065,38.914,38200.0
2015-04-09 09:55:00,51.44,51.49,51.44,51.48,2800.0,38.9216,38.9594,38.9216,38.9519,2800.0
2015-04-09 10:00:00,51.49,51.51,51.48,51.51,6200.0,38.9594,38.9746,38.9519,38.9746,6200.0
2015-04-09 10:05:00,51.5,51.5,51.43,51.43,13700.0,38.967,38.967,38.914,38.914,13700.0
2015-04-09 10:10:00,51.42,51.43,51.4,51.4,20400.0,38.9065,38.914,38.8913,38.8913,20400.0
2015-04-09 10:15:00,51.4,51.41,51.36,51.37,7600.0,38.8913,38.8989,38.8611,38.8686,7600.0
2015-04-09 10:20:00,51.37,51.39,51.34,51.38,6300.0,38.8686,38.8838,38.8459,38.8762,6300.0
2015-04-09 10:25:00,51.37,51.44,51.37,51.42,7300.0,38.8686,38.9216,38.8686,38.9065,7300.0
2015-04-09 10:30:00,51.42,51.42,51.36,51.37,5200.0,38.9065,38.9065,38.8611,38.8686,5200.0
2015-04-09 10:35:00,51.37,51.37,51.32,51.34,6000.0,38.8686,38.8686,38.8308,38.8459,6000.0
2015-04-09 10:40:00,51.34,51.34,51.29,51.3,12400.0,38.8459,38.8459,38.8081,38.8157,12400.0
2015-04-09 10:45:00,51.3,51.3,51.27,51.29,7600.0,38.8157,38.8157,38.793,38.8081,7600.0
2015-04-09 10:50:00,51.29,51.3,51.26,51.3,20000.0,38.8081,38.8157,38.7854,38.8157,20000.0
2015-04-09 10:55:00,51.3,51.33,51.25,51.33,25700.0,38.8157,38.8384,38.7778,38.8384,25700.0
2015-04-09 11:00:00,51.33,51.36,51.31,51.35,19300.0,38.8384,38.8611,38.8232,38.8535,19300.0
2015-04-09 11:05:00,51.34,51.34,51.31,51.31,7700.0,38.8459,38.8459,38.8232,38.8232,7700.0
2015-04-09 11:10:00,51.31,51.32,51.26,51.29,51100.0,38.8232,38.8308,38.7854,38.8081,51100.0
2015-04-09 11:15:00,51.29,51.29,51.24,51.26,23000.0,38.8081,38.8081,38.7703,38.7854,23000.0
2015-04-09 11:20:00,51.25,51.29,51.23,51.29,15800.0,38.7778,38.8081,38.7627,38.8081,15800.0
2015-04-09 11:25:00,51.29,51.34,51.28,51.33,8400.0,38.8081,38.8459,38.8005,38.8384,8400.0
2015-04-09 11:30:00,51.34,51.36,51.33,51.36,6000.0,38.8459,38.8611,38.8384,38.8611,6000.0
2015-04-09 11:35:00,51.37,51.38,51.36,51.38,3600.0,38.8686,38.8762,38.8611,38.8762,3600.0
2015-04-09 11:40:00,51.39,51.43,51.38,51.41,8900.0,38.8838,38.914,38.8762,38.8989,8900.0
2015-04-09 11:45:00,51.42,51.43,51.4,51.42,3100.0,38.9065,38.914,38.8913,38.9065,3100.0
2015-04-09 11:50:00,51.42,51.45,51.41,51.43,10300.0,38.9065,38.9292,38.8989,38.914,10300.0
2015-04-09 11:55:00,51.42,51.46,51.42,51.45,7500.0,38.9065,38.9367,38.9065,38.9292,7500.0
2015-04-09 12:00:00,51.46,51.49,51.44,51.49,8000.0,38.9367,38.9594,38.9216,38.9594,8000.0
2015-04-09 12:05:00,51.48,51.48,51.47,51.47,5900.0,38.9519,38.9519,38.9443,38.9443,5900.0
2015-04-09 12:10:00,51.48,51.49,51.46,51.47,7600.0,38.9519,38.9594,38.9367,38.9443,7600.0
2015-04-09 12:15:00,51.48,51.49,51.45,51.48,6300.0,38.9519,38.9594,38.9292,38.9519,6300.0
2015-04-09 12:20:00,51.48,51.53,51.48,51.53,12400.0,38.9519,38.9897,38.9519,38.9897,12400.0
2015-04-09 12:25:00,51.52,51.54,51.49,51.49,12000.0,38.9821,38.9973,38.9594,38.9594,12000.0
2015-04-09 12:30:00,51.5,51.5,51.47,51.47,9000.0,38.967,38.967,38.9443,38.9443,9000.0
2015-04-09 12:35:00,51.46,51.46,51.43,51.45,6000.0,38.9367,38.9367,38.914,38.9292,6000.0
2015-04-09 12:40:00,51.46,51.46,51.41,51.41,1900.0,38.9367,38.9367,38.8989,38.8989,1900.0
2015-04-09 12:45:00,51.41,51.44,51.4,51.43,3600.0,38.8989,38.9216,38.8913,38.914,3600.0
2015-04-09 12:50:00,51.44,51.48,51.43,51.48,7900.0,38.9216,38.9519,38.914,38.9519,7900.0
2015-04-09 12:55:00,51.47,51.5,51.46,51.48,9900.0,38.9443,38.967,38.9367,38.9519,9900.0
2015-04-09 13:00:00,51.5,51.5,51.42,51.43,13400.0,38.967,38.967,38.9065,38.914,13400.0
2015-04-09 13:05:00,51.43,51.43,51.4,51.41,6500.0,38.914,38.914,38.8913,38.8989,6500.0
2015-04-09 13:10:00,51.41,51.43,51.4,51.42,7100.0,38.8989,38.914,38.8913,38.9065,7100.0
2015-04-09 13:15:00,51.43,51.45,51.41,51.45,3200.0,38.914,38.9292,38.8989,38.9292,3200.0
2015-04-09 13:20:00,51.46,51.47,51.45,51.47,4300.0,38.9367,38.9443,38.9292,38.9443,4300.0
2015-04-09 13:25:00,51.49,51.5,51.48,51.49,8000.0,38.9594,38.967,38.9519,38.9594,8000.0
2015-04-09 13:30:00,51.49,51.51,51.47,51.51,9900.0,38.9594,38.9746,38.9443,38.9746,9900.0
2015-04-09 13:35:00,51.5,51.52,51.49,51.5,9200.0,38.967,38.9821,38.9594,38.967,9200.0
2015-04-09 13:40:00,51.51,51.51,51.48,51.49,13300.0,38.9746,38.9746,38.9519,38.9594,13300.0
2015-04-09 13:45:00,51.49,51.51,51.49,51.51,14900.0,38.9594,38.9746,38.9594,38.9746,14900.0
2015-04-09 13:50:00,51.53,51.55,51.52,51.53,8800.0,38.9897,39.0048,38.9821,38.9897,8800.0
2015-04-09 13:55:00,51.52,51.54,51.51,51.52,31300.0,38.9821,38.9973,38.9746,38.9821,31300.0
2015-04-09 14:00:00,51.51,51.52,51.49,51.5,14300.0,38.9746,38.9821,38.9594,38.967,14300.0
2015-04-09 14:05:00,51.5,51.51,51.49,51.51,9300.0,38.967,38.9746,38.9594,38.9746,9300.0
2015-04-09 14:10:00,51.51,51.55,51.51,51.55,10600.0,38.9746,39.0048,38.9746,39.0048,10600.0
2015-04-09 14:15:00,51.54,51.56,51.54,51.56,8300.0,38.9973,39.0124,38.9973,39.0124,8300.0
2015-04-09 14:20:00,51.55,51.55,51.49,51.51,16600.0,39.0048,39.0048,38.9594,38.9746,16600.0
2015-04-09 14:25:00,51.52,51.52,51.49,51.5,7600.0,38.9821,38.9821,38.9594,38.967,7600.0
2015-04-09 14:30:00,51.49,51.5,51.48,51.49,14100.0,38.9594,38.967,38.9519,38.9594,14100.0
2015-04-09 14:35:00,51.5,51.53,51.48,51.53,29300.0,38.967,38.9897,38.9519,38.9897,29300.0
2015-04-09 14:40:00,51.53,51.53,51.5,51.51,12400.0,38.9897,38.9897,38.967,38.9746,12400.0
2015-04-09 14:45:00,51.5,51.52,51.49,51.5,6500.0,38.967,38.9821,38.9594,38.967,6500.0
2015-04-09 14:50:00,51.5,51.53,51.48,51.53,14900.0,38.967,38.9897,38.9519,38.9897,14900.0
2015-04-09 14:55:00,51.53,51.56,51.52,51.55,33500.0,38.9897,39.0124,38.9821,39.0048,33500.0
2015-04-09 15:00:00,51.55,51.6,51.55,51.58,12400.0,39.0048,39.0427,39.0048,39.0275,12400.0
2015-04-09 15:05:00,51.57,51.58,51.53,51.54,11900.0,39.02,39.0275,38.9897,38.9973,11900.0
2015-04-09 15:10:00,51.54,51.62,51.53,51.61,79900.0,38.9973,39.0578,38.9897,39.0502,79900.0
2015-04-09 15:15:00,51.61,51.61,51.59,51.59,14200.0,39.0502,39.0502,39.0351,39.0351,14200.0
2015-04-09 15:20:00,51.6,51.61,51.54,51.55,29700.0,39.0427,39.0502,38.9973,39.0048,29700.0
2015-04-09 15:25:00,51.55,51.58,51.53,51.57,13100.0,39.0048,39.0275,38.9897,39.02,13100.0
2015-04-09 15:30:00,51.57,51.59,51.54,51.55,18200.0,39.02,39.0351,38.9973,39.0048,18200.0
2015-04-09 15:35:00,51.55,51.55,51.53,51.54,22800.0,39.0048,39.0048,38.9897,38.9973,22800.0
2015-04-09 15:40:00,51.55,51.56,51.55,51.56,10600.0,39.0048,39.0124,39.0048,39.0124,10600.0
2015-04-09 15:45:00,51.55,51.56,51.53,51.55,53700.0,39.0048,39.0124,38.9897,39.0048,53700.0
2015-04-09 15:50:00,51.54,51.58,51.54,51.55,32300.0,38.9973,39.0275,38.9973,39.0048,32300.0
2015-04-09 15:55:00,51.55,51.61,51.55,51.6,106500.0,39.0048,39.0502,39.0048,39.0427,106500.0
2015-04-10 09:30:00,51.56,51.56,51.38,51.46,54500.0,39.0124,39.0124,38.8762,38.9367,54500.0
2015-04-10 09:35:00,51.47,51.47,51.43,51.43,10200.0,38.9443,38.9443,38.914,38.914,10200.0
2015-04-10 09:40:00,51.43,51.43,51.38,51.38,60800.0,38.914,38.914,38.8762,38.8762,60800.0
2015-04-10 09:45:00,51.37,51.4,51.36,51.4,8400.0,38.8686,38.8913,38.8611,38.8913,8400.0
2015-04-10 09:50:00,51.41,51.44,51.41,51.42,18500.0,38.8989,38.9216,38.8989,38.9065,18500.0
2015-04-10 09:55:00,51.42,51.43,51.4,51.4,13400.0,38.9065,38.914,38.8913,38.8913,13400.0
2015-04-10 10:00:00,51.41,51.42,51.4,51.41,2200.0,38.8989,38.9065,38.8913,38.8989,2200.0
2015-04-10 10:05:00,51.41,51.43,51.39,51.43,3600.0,38.8989,38.914,38.8838,38.914,3600.0
2015-04-10 10:10:00,51.43,51.43,51.38,51.42,16500.0,38.914,38.914,38.8762,38.9065,16500.0
2015-04-10 10:15:00,51.41,51.41,51.38,51.38,9200.0,38.8989,38.8989,38.8762,38.8762,9200.0
2015-04-10 10:20:00,51.38,51.42,51.38,51.4,5800.0,38.8762,38.9065,38.8762,38.8913,5800.0
2015-04-10 10:25:00,51.4,51.41,51.39,51.41,4800.0,38.8913,38.8989,38.8838,38.8989,4800.0
2015-04-10 10:30:00,51.42,51.46,51.42,51.44,41900.0,38.9065,38.9367,38.9065,38.9216,41900.0
2015-04-10 10:35:00,51.44,51.46,51.44,51.44,17900.0,38.9216,38.9367,38.9216,38.9216,17900.0
2015-04-10 10:40:00,51.44,51.44,51.42,51.43,19500.0,38.9216,38.9216,38.9065,38.914,19500.0
2015-04-10 10:45:00,51.42,51.43,51.38,51.41,11500.0,38.9065,38.914,38.8762,38.8989,11500.0
2015-04-10 10:50:00,51.41,51.42,51.38,51.38,11400.0,38.8989,38.9065,38.8762,38.8762,11400.0
2015-04-10 10:55:00,51.38,51.43,51.37,51.43,20000.0,38.8762,38.914,38.8686,38.914,20000.0
2015-04-10 11:00:00,51.41,51.43,51.41,51.42,2300.0,38.8989,38.914,38.8989,38.9065,2300.0
2015-04-10 11:05:00,51.42,51.43,51.41,51.43,6600.0,38.9065,38.914,38.8989,38.914,6600.0
2015-04-10 11:10:00,51.43,51.43,51.41,51.43,3800.0,38.914,38.914,38.8989,38.914,3800.0
2015-04-10 11:15:00,51.43,51.46,51.42,51.43,16600.0,38.914,38.9367,38.9065,38.914,16600.0
2015-04-10 11:20:00,51.43,51.46,51.43,51.46,15300.0,38.914,38.9367,38.914,38.9367,15300.0
2015-04-10 11:25:00,51.45,51.49,51.45,51.47,22000.0,38.9292,38.9594,38.9292,38.9443,22000.0
2015-04-10 11:30:00,51.47,51.51,51.47,51.49,3700.0,38.9443,38.9746,38.9443,38.9594,3700.0
2015-04-10 11:35:00,51.49,51.51,51.49,51.5,4400.0,38.9594,38.9746,38.9594,38.967,4400.0
2015-04-10 11:40:00,51.51,51.52,51.48,51.49,6000.0,38.9746,38.9821,38.9519,38.9594,6000.0
2015-04-10 11:45:00,51.49,51.5,51.47,51.47,3500.0,38.9594,38.967,38.9443,38.9443,3500.0
2015-04-10 11:50:00,51.47,51.48,51.45,51.48,6300.0,38.9443,38.9519,38.9292,38.9519,6300.0
2015-04-10 11:55:00,51.48,51.5,51.48,51.49,3300.0,38.9519,38.967,38.9519,38.9594,3300.0
2015-04-10 12:00:00,51.5,51.51,51.48,51.49,4200.0,38.967,38.9746,38.9519,38.9594,4200.0
2015-04-10 12:05:00,51.49,51.51,51.49,51.51,5800.0,38.9594,38.9746,38.9594,38.9746,5800.0
2015-04-10 12:10:00,51.51,51.53,51.5,51.52,15200.0,38.9746,38.9897,38.967,38.9821,15200.0
2015-04-10 12:15:00,51.52,51.52,51.48,51.49,27600.0,38.9821,38.9821,38.9519,38.9594,27600.0
2015-04-10 12:20:00,51.5,51.5,51.48,51.5,11000.0,38.967,38.967,38.9519,38.967,11000.0
2015-04-10 12:25:00,51.5,51.52,51.5,51.5,7500.0,38.967,38.9821,38.967,38.967,7500.0
2015-04-10 12:30:00,51.5,51.55,51.5,51.53,11200.0,38.967,39.0048,38.967,38.9897,11200.0
2015-04-10 12:35:00,51.52,51.56,51.52,51.55,15500.0,38.9821,39.0124,38.9821,39.0048,15500.0
2015-04-10 12:40:00,51.56,51.58,51.55,51.58,8600.0,39.0124,39.0275,39.0048,39.0275,8600.0
2015-04-10 12:45:00,51.59,51.59,51.56,51.56,5100.0,39.0351,39.0351,39.0124,39.0124,5100.0
2015-04-10 12:50:00,51.56,51.58,51.55,51.58,8500.0,39.0124,39.0275,39.0048,39.0275,8500.0
2015-04-10 12:55:00,51.58,51.6,51.57,51.59,3200.0,39.0275,39.0427,39.02,39.0351,3200.0
2015-04-10 13:00:00,51.59,51.61,51.58,51.59,14200.0,39.0351,39.0502,39.0275,39.0351,14200.0
2015-04-10 13:05:00,51.59,51.59,51.57,51.59,16500.0,39.0351,39.0351,39.02,39.0351,16500.0
2015-04-10 13:10:00,51.6,51.61,51.58,51.59,8800.0,39.0427,39.0502,39.0275,39.0351,8800.0
2015-04-10 13:15:00,51.58,51.58,51.56,51.56,12200.0,39.0275,39.0275,39.0124,39.0124,12200.0
2015-04-10 13:20:00,51.57,51.58,51.55,51.58,5500.0,39.02,39.0275,39.0048,39.0275,5500.0
2015-04-10 13:25:00,51.58,51.59,51.54,51.54,5700.0,39.0275,39.0351,38.9973,38.9973,5700.0
2015-04-10 13:30:00,51.54,51.55,51.54,51.54,2100.0,38.9973,39.0048,38.9973,38.9973,2100.0
2015-04-10 13:35:00,51.54,51.57,51.54,51.57,3600.0,38.9973,39.02,38.9973,39.02,3600.0
2015-04-10 13:40:00,51.57,51.58,51.57,51.58,1800.0,39.02,39.0275,39.02,39.0275,1800.0
2015-04-10 13:45:00,51.58,51.61,51.58,51.61,7700.0,39.0275,39.0502,39.0275,39.0502,7700.0
2015-04-10 13:50:00,51.61,51.62,51.6,51.62,1200.0,39.0502,39.0578,39.0427,39.0578,1200.0
2015-04-10 13:55:00,51.62,51.62,51.6,51.6,14600.0,39.0578,39.0578,39.0427,39.0427,14600.0
2015-04-10 14:00:00,51.61,51.62,51.59,51.61,24000.0,39.0502,39.0578,39.0351,39.0502,24000.0
2015-04-10 14:05:00,51.61,51.62,51.59,51.59,17800.0,39.0502,39.0578,39.0351,39.0351,17800.0
2015-04-10 14:10:00,51.59,51.6,51.57,51.6,4300.0,39.0351,39.0427,39.02,39.0427,4300.0
2015-04-10 14:15:00,51.58,51.59,51.56,51.57,13400.0,39.0275,39.0351,39.0124,39.02,13400.0
2015-04-10 14:20:00,51.55,51.56,51.51,51.52,4300.0,39.0048,39.0124,38.9746,38.9821,4300.0
2015-04-10 14:25:00,51.52,51.52,51.5,51.5,5100.0,38.9821,38.9821,38.967,38.967,5100.0
2015-04-10 14:30:00,51.5,51.51,51.49,51.49,27100.0,38.967,38.9746,38.9594,38.9594,27100.0
2015-04-10 14:35:00,51.48,51.51,51.48,51.51,59600.0,38.9519,38.9746,38.9519,38.9746,59600.0
2015-04-10 14:40:00,51.51,51.54,51.49,51.54,28300.0,38.9746,38.9973,38.9594,38.9973,28300.0
2015-04-10 14:45:00,51.53,51.55,51.52,51.55,17500.0,38.9897,39.0048,38.9821,39.0048,17500.0
2015-04-10 14:50:00,51.55,51.57,51.55,51.57,18700.0,39.0048,39.02,39.0048,39.02,18700.0
2015-04-10 14:55:00,51.57,51.6,51.56,51.58,23000.0,39.02,39.0427,39.0124,39.0275,23000.0
2015-04-10 15:00:00,51.57,51.58,51.56,51.57,20600.0,39.02,39.0275,39.0124,39.02,20600.0
2015-04-10 15:05:00,51.57,51.59,51.56,51.58,25400.0,39.02,39.0351,39.0124,39.0275,25400.0
2015-04-10 15:10:00,51.58,51.6,51.56,51.6,22900.0,39.0275,39.0427,39.0124,39.0427,22900.0
2015-04-10 15:15:00,51.59,51.59,51.56,51.57,33800.0,39.0351,39.0351,39.0124,39.02,33800.0
2015-04-10 15:20:00,51.57,51.58,51.56,51.58,27000.0,39.02,39.0275,39.0124,39.0275,27000.0
2015-04-10 15:25:00,51.58,51.59,51.56,51.59,20200.0,39.0275,39.0351,39.0124,39.0351,20200.0
2015-04-10 15:30:00,51.58,51.61,51.57,51.61,25300.0,39.0275,39.0502,39.02,39.0502,25300.0
2015-04-10 15:35:00,51.61,51.62,51.6,51.62,25100.0,39.0502,39.0578,39.0427,39.0578,25100.0
2015-04-10 15:40:00,51.62,51.63,51.61,51.62,19700.0,39.0578,39.0654,39.0502,39.0578,19700.0
2015-04-10 15:45:00,51.62,51.65,51.61,51.64,22800.0,39.0578,39.0805,39.0502,39.0729,22800.0
2015-04-10 15:50:00,51.63,51.64,51.61,51.64,28500.0,39.0654,39.0729,39.0502,39.0729,28500.0
2015-04-10 15:55:00,51.63,51.64,51.61,51.62,38800.0,39.0654,39.0729,39.0502,39.0578,38800.0
2015-04-13 09:30:00,51.74,51.88,51.74,51.87,10500.0,39.1486,39.2545,39.1486,39.247,10500.0
2015-04-13 09:35:00,51.86,51.92,51.84,51.87,4900.0,39.2394,39.2848,39.2243,39.247,4900.0
2015-04-13 09:40:00,51.88,51.91,51.86,51.91,77100.0,39.2545,39.2772,39.2394,39.2772,77100.0
2015-04-13 09:45:00,51.92,51.92,51.9,51.91,9100.0,39.2848,39.2848,39.2697,39.2772,9100.0
2015-04-13 09:50:00,51.9,51.91,51.88,51.91,19900.0,39.2697,39.2772,39.2545,39.2772,19900.0
2015-04-13 09:55:00,51.9,51.9,51.88,51.88,7500.0,39.2697,39.2697,39.2545,39.2545,7500.0
2015-04-13 10:00:00,51.87,51.88,51.85,51.86,16100.0,39.247,39.2545,39.2318,39.2394,16100.0
2015-04-13 10:05:00,51.86,51.88,51.85,51.87,12800.0,39.2394,39.2545,39.2318,39.247,12800.0
2015-04-13 10:10:00,51.88,51.88,51.85,51.85,9400.0,39.2545,39.2545,39.2318,39.2318,9400.0
2015-04-13 10:15:00,51.84,51.84,51.78,51.8,15300.0,39.2243,39.2243,39.1789,39.194,15300.0
2015-04-13 10:20:00,51.8,51.84,51.79,51.84,15500.0,39.194,39.2243,39.1864,39.2243,15500.0
2015-04-13 10:25:00,51.83,51.83,51.79,51.8,11700.0,39.2167,39.2167,39.1864,39.194,11700.0
2015-04-13 10:30:00,51.81,51.82,51.79,51.79,13700.0,39.2016,39.2091,39.1864,39.1864,13700.0
2015-04-13 10:35:00,51.79,51.79,51.73,51.76,11800.0,39.1864,39.1864,39.141,39.1637,11800.0
2015-04-13 10:40:00,51.73,51.76,51.72,51.73,6900.0,39.141,39.1637,39.1335,39.141,6900.0
2015-04-13 10:45:00,51.72,51.72,51.68,51.68,19900.0,39.1335,39.1335,39.1032,39.1032,19900.0
2015-04-13 10:50:00,51.69,51.69,51.66,51.67,16700.0,39.1108,39.1108,39.0881,39.0956,16700.0
2015-04-13 10:55:00,51.68,51.72,51.66,51.67,26300.0,39.1032,39.1335,39.0881,39.0956,26300.0
2015-04-13 11:00:00,51.67,51.69,51.66,51.67,9600.0,39.0956,39.1108,39.0881,39.0956,9600.0
2015-04-13 11:05:00,51.67,51.68,51.63,51.67,14400.0,39.0956,39.1032,39.0654,39.0956,14400.0
2015-04-13 11:10:00,51.67,51.67,51.62,51.67,9400.0,39.0956,39.0956,39.0578,39.0956,9400.0
2015-04-13 11:15:00,51.67,51.69,51.66,51.69,18100.0,39.0956,39.1108,39.0881,39.1108,18100.0
2015-04-13 11:20:00,51.68,51.7,51.67,51.7,5700.0,39.1032,39.1183,39.0956,39.1183,5700.0
2015-04-13 11:25:00,51.69,51.7,51.66,51.66,8700.0,39.1108,39.1183,39.0881,39.0881,8700.0
2015-04-13 11:30:00,51.67,51.71,51.67,51.71,20100.0,39.0956,39.1259,39.0956,39.1259,20100.0
2015-04-13 11:35:00,51.72,51.73,51.71,51.72,30400.0,39.1335,39.141,39.1259,39.1335,30400.0
2015-04-13 11:40:00,51.71,51.72,51.69,51.71,7500.0,39.1259,39.1335,39.1108,39.1259,7500.0
2015-04-13 11:45:00,51.71,51.72,51.7,51.71,3400.0,39.1259,39.1335,39.1183,39.1259,3400.0
2015-04-13 11:50:00,51.71,51.72,51.69,51.69,6600.0,39.1259,39.1335,39.1108,39.1108,6600.0
2015-04-13 11:55:00,51.68,51.7,51.68,51.69,10300.0,39.1032,39.1183,39.1032,39.1108,10300.0
2015-04-13 12:00:00,51.7,51.71,51.69,51.69,1000.0,39.1183,39.1259,39.1108,39.1108,1000.0
2015-04-13 12:05:00,51.69,51.69,51.66,51.67,3600.0,39.1108,39.1108,39.0881,39.0956,3600.0
2015-04-13 12:10:00,51.66,51.68,51.65,51.68,6800.0,39.0881,39.1032,39.0805,39.1032,6800.0
2015-04-13 12:15:00,51.68,51.71,51.68,51.69,6900.0,39.1032,39.1259,39.1032,39.1108,6900.0
2015-04-13 12:20:00,51.67,51.69,51.67,51.69,29100.0,39.0956,39.1108,39.0956,39.1108,29100.0
2015-04-13 12:25:00,51.68,51.68,51.66,51.68,4700.0,39.1032,39.1032,39.0881,39.1032,4700.0
2015-04-13 12:30:00,51.68,51.69,51.67,51.69,2700.0,39.1032,39.1108,39.0956,39.1108,2700.0
2015-04-13 12:35:00,51.69,51.7,51.66,51.66,5500.0,39.1108,39.1183,39.0881,39.0881,5500.0
2015-04-13 12:40:00,51.67,51.67,51.65,51.66,8300.0,39.0956,39.0956,39.0805,39.0881,8300.0
2015-04-13 12:45:00,51.67,51.67,51.66,51.67,5800.0,39.0956,39.0956,39.0881,39.0956,5800.0
2015-04-13 12:50:00,51.67,51.67,51.65,51.65,3200.0,39.0956,39.0956,39.0805,39.0805,3200.0
2015-04-13 12:55:00,51.66,51.66,51.64,51.64,600.0,39.0881,39.0881,39.0729,39.0729,600.0
2015-04-13 13:00:00,51.65,51.66,51.64,51.64,9700.0,39.0805,39.0881,39.0729,39.0729,9700.0
2015-04-13 13:05:00,51.64,51.66,51.62,51.63,18300.0,39.0729,39.0881,39.0578,39.0654,18300.0
2015-04-13 13:10:00,51.63,51.64,51.59,51.6,5700.0,39.0654,39.0729,39.0351,39.0427,5700.0
2015-04-13 13:15:00,51.61,51.61,51.58,51.61,7000.0,39.0502,39.0502,39.0275,39.0502,7000.0
2015-04-13 13:20:00,51.6,51.61,51.55,51.55,8600.0,39.0427,39.0502,39.0048,39.0048,8600.0
2015-04-13 13:25:00,51.54,51.56,51.53,51.54,18000.0,38.9973,39.0124,38.9897,38.9973,18000.0
2015-04-13 13:30:00,51.55,51.56,51.52,51.55,11600.0,39.0048,39.0124,38.9821,39.0048,11600.0
2015-04-13 13:35:00,51.55,51.57,51.54,51.57,3100.0,39.0048,39.02,38.9973,39.02,3100.0
2015-04-13 13:40:00,51.57,51.58,51.53,51.55,11300.0,39.02,39.0275,38.9897,39.0048,11300.0
2015-04-13 13:45:00,51.56,51.56,51.53,51.54,2900.0,39.0124,39.0124,38.9897,38.9973,2900.0
2015-04-13 13:50:00,51.53,51.53,51.5,51.5,5700.0,38.9897,38.9897,38.967,38.967,5700.0
2015-04-13 13:55:00,51.5,51.54,51.5,51.54,28900.0,38.967,38.9973,38.967,38.9973,28900.0
2015-04-13 14:00:00,51.54,51.55,51.53,51.54,22300.0,38.9973,39.0048,38.9897,38.9973,22300.0
2015-04-13 14:05:00,51.54,51.54,51.5,51.51,33100.0,38.9973,38.9973,38.967,38.9746,33100.0
2015-04-13 14:10:00,51.52,51.54,51.5,51.51,17200.0,38.9821,38.9973,38.967,38.9746,17200.0
2015-04-13 14:15:00,51.5,51.5,51.47,51.49,9500.0,38.967,38.967,38.9443,38.9594,9500.0
2015-04-13 14:20:00,51.49,51.52,51.48,51.49,32100.0,38.9594,38.9821,38.9519,38.9594,32100.0
2015-04-13 14:25:00,51.48,51.5,51.46,51.48,39600.0,38.9519,38.967,38.9367,38.9519,39600.0
2015-04-13 14:30:00,51.48,51.49,51.46,51.47,17600.0,38.9519,38.9594,38.9367,38.9443,17600.0
2015-04-13 14:35:00,51.47,51.5,51.47,51.5,15000.0,38.9443,38.967,38.9443,38.967,15000.0
2015-04-13 14:40:00,51.49,51.51,51.49,51.5,6100.0,38.9594,38.9746,38.9594,38.967,6100.0
2015-04-13 14:45:00,51.49,51.5,51.45,51.45,12100.0,38.9594,38.967,38.9292,38.9292,12100.0
2015-04-13 14:50:00,51.46,51.47,51.42,51.45,19800.0,38.9367,38.9443,38.9065,38.9292,19800.0
2015-04-13 14:55:00,51.46,51.47,51.45,51.46,12200.0,38.9367,38.9443,38.9292,38.9367,12200.0
2015-04-13 15:00:00,51.47,51.47,51.45,51.46,17100.0,38.9443,38.9443,38.9292,38.9367,17100.0
2015-04-13 15:05:00,51.46,51.51,51.46,51.5,19700.0,38.9367,38.9746,38.9367,38.967,19700.0
2015-04-13 15:10:00,51.49,51.5,51.46,51.47,17700.0,38.9594,38.967,38.9367,38.9443,17700.0
2015-04-13 15:15:00,51.48,51.48,51.46,51.47,22800.0,38.9519,38.9519,38.9367,38.9443,22800.0
2015-04-13 15:20:00,51.46,51.47,51.43,51.43,9300.0,38.9367,38.9443,38.914,38.914,9300.0
2015-04-13 15:25:00,51.44,51.45,51.39,51.4,29500.0,38.9216,38.9292,38.8838,38.8913,29500.0
2015-04-13 15:30:00,51.4,51.42,51.38,51.41,139100.0,38.8913,38.9065,38.8762,38.8989,139100.0
2015-04-13 15:35:00,51.41,51.42,51.4,51.41,51800.0,38.8989,38.9065,38.8913,38.8989,51800.0
2015-04-13 15:40:00,51.41,51.44,51.4,51.44,24900.0,38.8989,38.9216,38.8913,38.9216,24900.0
2015-04-13 15:45:00,51.43,51.44,51.41,51.41,16200.0,38.914,38.9216,38.8989,38.8989,16200.0
2015-04-13 15:50:00,51.41,51.42,51.4,51.42,28600.0,38.8989,38.9065,38.8913,38.9065,28600.0
2015-04-13 15:55:00,51.41,51.42,51.39,51.39,61500.0,38.8989,38.9065,38.8838,38.8838,61500.0
2015-04-14 09:30:00,51.47,51.58,51.47,51.54,86600.0,38.9443,39.0275,38.9443,38.9973,86600.0
2015-04-14 09:35:00,51.53,51.54,51.48,51.48,7200.0,38.9897,38.9973,38.9519,38.9519,7200.0
2015-04-14 09:40:00,51.48,51.49,51.44,51.44,53800.0,38.9519,38.9594,38.9216,38.9216,53800.0
2015-04-14 09:45:00,51.44,51.45,51.38,51.4,9300.0,38.9216,38.9292,38.8762,38.8913,9300.0
2015-04-14 09:50:00,51.41,51.43,51.38,51.38,8300.0,38.8989,38.914,38.8762,38.8762,8300.0
2015-04-14 09:55:00,51.37,51.43,51.37,51.41,26500.0,38.8686,38.914,38.8686,38.8989,26500.0
2015-04-14 10:00:00,51.4,51.41,51.31,51.32,18100.0,38.8913,38.8989,38.8232,38.8308,18100.0
2015-04-14 10:05:00,51.32,51.32,51.29,51.31,12700.0,38.8308,38.8308,38.8081,38.8232,12700.0
2015-04-14 10:10:00,51.3,51.37,51.3,51.36,15300.0,38.8157,38.8686,38.8157,38.8611,15300.0
2015-04-14 10:15:00,51.36,51.39,51.36,51.37,12300.0,38.8611,38.8838,38.8611,38.8686,12300.0
2015-04-14 10:20:00,51.38,51.38,51.36,51.38,7600.0,38.8762,38.8762,38.8611,38.8762,7600.0
2015-04-14 10:25:00,51.38,51.4,51.36,51.4,6300.0,38.8762,38.8913,38.8611,38.8913,6300.0
2015-04-14 10:30:00,51.4,51.42,51.39,51.4,8400.0,38.8913,38.9065,38.8838,38.8913,8400.0
2015-04-14 10:35:00,51.4,51.43,51.38,51.43,13900.0,38.8913,38.914,38.8762,38.914,13900.0
2015-04-14 10:40:00,51.44,51.45,51.42,51.44,6800.0,38.9216,38.9292,38.9065,38.9216,6800.0
2015-04-14 10:45:00,51.44,51.45,51.42,51.44,5500.0,38.9216,38.9292,38.9065,38.9216,5500.0
2015-04-14 10:50:00,51.45,51.45,51.42,51.43,6700.0,38.9292,38.9292,38.9065,38.914,6700.0
2015-04-14 10:55:00,51.45,51.45,51.43,51.44,13800.0,38.9292,38.9292,38.914,38.9216,13800.0
2015-04-14 11:00:00,51.44,51.45,51.42,51.45,19200.0,38.9216,38.9292,38.9065,38.9292,19200.0
2015-04-14 11:05:00,51.45,51.51,51.44,51.51,32000.0,38.9292,38.9746,38.9216,38.9746,32000.0
2015-04-14 11:10:00,51.51,51.55,51.5,51.52,11800.0,38.9746,39.0048,38.967,38.9821,11800.0
2015-04-14 11:15:00,51.52,51.55,51.52,51.53,18200.0,38.9821,39.0048,38.9821,38.9897,18200.0
2015-04-14 11:20:00,51.53,51.54,51.52,51.52,10700.0,38.9897,38.9973,38.9821,38.9821,10700.0
2015-04-14 11:25:00,51.53,51.53,51.49,51.51,5900.0,38.9897,38.9897,38.9594,38.9746,5900.0
2015-04-14 11:30:00,51.52,51.54,51.5,51.53,9200.0,38.9821,38.9973,38.967,38.9897,9200.0
2015-04-14 11:35:00,51.53,51.54,51.49,51.49,15700.0,38.9897,38.9973,38.9594,38.9594,15700.0
2015-04-14 11:40:00,51.5,51.54,51.5,51.54,4100.0,38.967,38.9973,38.967,38.9973,4100.0
2015-04-14 11:45:00,51.55,51.56,51.54,51.56,9500.0,39.0048,39.0124,38.9973,39.0124,9500.0
2015-04-14 11:50:00,51.57,51.57,51.55,51.56,14100.0,39.02,39.02,39.0048,39.0124,14100.0
2015-04-14 11:55:00,51.56,51.57,51.54,51.57,26200.0,39.0124,39.02,38.9973,39.02,26200.0
2015-04-14 12:00:00,51.57,51.57,51.53,51.54,5100.0,39.02,39.02,38.9897,38.9973,5100.0
2015-04-14 12:05:00,51.54,51.57,51.53,51.57,6400.0,38.9973,39.02,38.9897,39.02,6400.0
2015-04-14 12:10:00,51.57,51.59,51.55,51.56,18400.0,39.02,39.0351,39.0048,39.0124,18400.0
2015-04-14 12:15:00,51.55,51.55,51.53,51.54,10900.0,39.0048,39.0048,38.9897,38.9973,10900.0
2015-04-14 12:20:00,51.54,51.55,51.53,51.53,3400.0,38.9973,39.0048,38.9897,38.9897,3400.0
2015-04-14 12:25:00,51.54,51.57,51.54,51.56,4600.0,38.9973,39.02,38.9973,39.0124,4600.0
2015-04-14 12:30:00,51.57,51.61,51.57,51.58,20800.0,39.02,39.0502,39.02,39.0275,20800.0
2015-04-14 12:35:00,51.58,51.6,51.57,51.58,6100.0,39.0275,39.0427,39.02,39.0275,6100.0
2015-04-14 12:40:00,51.58,51.58,51.55,51.56,7000.0,39.0275,39.0275,39.0048,39.0124,7000.0
2015-04-14 12:45:00,51.57,51.58,51.56,51.56,10500.0,39.02,39.0275,39.0124,39.0124,10500.0
2015-04-14 12:50:00,51.57,51.62,51.57,51.59,17100.0,39.02,39.0578,39.02,39.0351,17100.0
2015-04-14 12:55:00,51.57,51.59,51.57,51.58,4500.0,39.02,39.0351,39.02,39.0275,4500.0
2015-04-14 13:00:00,51.58,51.61,51.58,51.61,2600.0,39.0275,39.0502,39.0275,39.0502,2600.0
2015-04-14 13:05:00,51.62,51.62,51.6,51.6,10700.0,39.0578,39.0578,39.0427,39.0427,10700.0
2015-04-14 13:10:00,51.6,51.65,51.6,51.63,4800.0,39.0427,39.0805,39.0427,39.0654,4800.0
2015-04-14 13:15:00,51.63,51.64,51.61,51.64,17300.0,39.0654,39.0729,39.0502,39.0729,17300.0
2015-04-14 13:20:00,51.64,51.65,51.63,51.64,6200.0,39.0729,39.0805,39.0654,39.0729,6200.0
2015-04-14 13:25:00,51.65,51.66,51.63,51.66,5500.0,39.0805,39.0881,39.0654,39.0881,5500.0
2015-04-14 13:30:00,51.65,51.68,51.64,51.66,3100.0,39.0805,39.1032,39.0729,39.0881,3100.0
2015-04-14 13:35:00,51.65,51.67,51.65,51.66,10000.0,39.0805,39.0956,39.0805,39.0881,10000.0
2015-04-14 13:40:00,51.65,51.68,51.65,51.68,6200.0,39.0805,39.1032,39.0805,39.1032,6200.0
2015-04-14 13:45:00,51.68,51.7,51.67,51.69,7400.0,39.1032,39.1183,39.0956,39.1108,7400.0
2015-04-14 13:50:00,51.69,51.7,51.67,51.69,5700.0,39.1108,39.1183,39.0956,39.1108,5700.0
2015-04-14 13:55:00,51.69,51.7,51.68,51.7,5100.0,39.1108,39.1183,39.1032,39.1183,5100.0
2015-04-14 14:00:00,51.69,51.7,51.65,51.68,25300.0,39.1108,39.1183,39.0805,39.1032,25300.0
2015-04-14 14:05:00,51.68,51.69,51.66,51.68,7500.0,39.1032,39.1108,39.0881,39.1032,7500.0
2015-04-14 14:10:00,51.67,51.67,51.65,51.66,4400.0,39.0956,39.0956,39.0805,39.0881,4400.0
2015-04-14 14:15:00,51.66,51.67,51.65,51.67,5600.0,39.0881,39.0956,39.0805,39.0956,5600.0
2015-04-14 14:20:00,51.66,51.67,51.63,51.63,7800.0,39.0881,39.0956,39.0654,39.0654,7800.0
2015-04-14 14:25:00,51.64,51.67,51.63,51.67,9600.0,39.0729,39.0956,39.0654,39.0956,9600.0
2015-04-14 14:30:00,51.66,51.67,51.63,51.65,8400.0,39.0881,39.0956,39.0654,39.0805,8400.0
2015-04-14 14:35:00,51.65,51.65,51.6,51.61,8200.0,39.0805,39.0805,39.0427,39.0502,8200.0
2015-04-14 14:40:00,51.6,51.62,51.6,51.62,5200.0,39.0427,39.0578,39.0427,39.0578,5200.0
2015-04-14 14:45:00,51.61,51.64,51.61,51.64,12600.0,39.0502,39.0729,39.0502,39.0729,12600.0
2015-04-14 14:50:00,51.64,51.65,51.63,51.64,8800.0,39.0729,39.0805,39.0654,39.0729,8800.0
2015-04-14 14:55:00,51.64,51.68,51.64,51.67,15200.0,39.0729,39.1032,39.0729,39.0956,15200.0
2015-04-14 15:00:00,51.67,51.71,51.66,51.68,12000.0,39.0956,39.1259,39.0881,39.1032,12000.0
2015-04-14 15:05:00,51.68,51.68,51.64,51.64,25800.0,39.1032,39.1032,39.0729,39.0729,25800.0
2015-04-14 15:10:00,51.64,51.69,51.64,51.69,10000.0,39.0729,39.1108,39.0729,39.1108,10000.0
2015-04-14 15:15:00,51.67,51.67,51.63,51.63,7500.0,39.0956,39.0956,39.0654,39.0654,7500.0
2015-04-14 15:20:00,51.64,51.64,51.6,51.62,8300.0,39.0729,39.0729,39.0427,39.0578,8300.0
2015-04-14 15:25:00,51.62,51.62,51.58,51.61,38500.0,39.0578,39.0578,39.0275,39.0502,38500.0
2015-04-14 15:30:00,51.61,51.65,51.6,51.62,31100.0,39.0502,39.0805,39.0427,39.0578,31100.0
2015-04-14 15:35:00,51.61,51.61,51.58,51.59,9600.0,39.0502,39.0502,39.0275,39.0351,9600.0
2015-04-14 15:40:00,51.58,51.59,51.56,51.57,13000.0,39.0275,39.0351,39.0124,39.02,13000.0
2015-04-14 15:45:00,51.57,51.6,51.57,51.59,24900.0,39.02,39.0427,39.02,39.0351,24900.0
2015-04-14 15:50:00,51.59,51.6,51.57,51.6,23800.0,39.0351,39.0427,39.02,39.0427,23800.0
2015-04-14 15:55:00,51.59,51.64,51.58,51.63,270900.0,39.0351,39.0729,39.0275,39.0654,270900.0
2015-04-15 09:30:00,51.56,51.6,51.55,51.55,45400.0,39.0124,39.0427,39.0048,39.0048,45400.0
2015-04-15 09:35:00,51.57,51.6,51.56,51.58,25600.0,39.02,39.0427,39.0124,39.0275,25600.0
2015-04-15 09:40:00,51.59,51.59,51.57,51.58,131700.0,39.0351,39.0351,39.02,39.0275,131700.0
2015-04-15 09:45:00,51.6,51.61,51.59,51.61,2700.0,39.0427,39.0502,39.0351,39.0502,2700.0
2015-04-15 09:50:00,51.62,51.63,51.61,51.62,14700.0,39.0578,39.0654,39.0502,39.0578,14700.0
2015-04-15 09:55:00,51.62,51.62,51.58,51.58,34900.0,39.0578,39.0578,39.0275,39.0275,34900.0
2015-04-15 10:00:00,51.59,51.6,51.57,51.57,37400.0,39.0351,39.0427,39.02,39.02,37400.0
2015-04-15 10:05:00,51.57,51.57,51.51,51.54,29300.0,39.02,39.02,38.9746,38.9973,29300.0
2015-04-15 10:10:00,51.55,51.58,51.55,51.56,6000.0,39.0048,39.0275,39.0048,39.0124,6000.0
2015-04-15 10:15:00,51.56,51.58,51.55,51.57,23700.0,39.0124,39.0275,39.0048,39.02,23700.0
2015-04-15 10:20:00,51.58,51.59,51.57,51.57,20900.0,39.0275,39.0351,39.02,39.02,20900.0
2015-04-15 10:25:00,51.58,51.58,51.51,51.51,18300.0,39.0275,39.0275,38.9746,38.9746,18300.0
2015-04-15 10:30:00,51.52,51.56,51.51,51.56,22500.0,38.9821,39.0124,38.9746,39.0124,22500.0
2015-04-15 10:35:00,51.57,51.57,51.54,51.56,20800.0,39.02,39.02,38.9973,39.0124,20800.0
2015-04-15 10:40:00,51.54,51.57,51.54,51.56,16100.0,38.9973,39.02,38.9973,39.0124,16100.0
2015-04-15 10:45:00,51.55,51.56,51.54,51.55,8300.0,39.0048,39.0124,38.9973,39.0048,8300.0
2015-04-15 10:50:00,51.55,51.55,51.52,51.53,19800.0,39.0048,39.0048,38.9821,38.9897,19800.0
2015-04-15 10:55:00,51.53,51.57,51.51,51.55,24700.0,38.9897,39.02,38.9746,39.0048,24700.0
2015-04-15 11:00:00,51.56,51.56,51.52,51.52,18800.0,39.0124,39.0124,38.9821,38.9821,18800.0
2015-04-15 11:05:00,51.51,51.54,51.51,51.53,4200.0,38.9746,38.9973,38.9746,38.9897,4200.0
2015-04-15 11:10:00,51.52,51.54,51.51,51.53,9100.0,38.9821,38.9973,38.9746,38.9897,9100.0
2015-04-15 11:15:00,51.53,51.54,51.49,51.5,48000.0,38.9897,38.9973,38.9594,38.967,48000.0
2015-04-15 11:20:00,51.5,51.51,51.48,51.5,60100.0,38.967,38.9746,38.9519,38.967,60100.0
2015-04-15 11:25:00,51.52,51.52,51.5,51.51,5200.0,38.9821,38.9821,38.967,38.9746,5200.0
2015-04-15 11:30:00,51.52,51.52,51.49,51.51,73000.0,38.9821,38.9821,38.9594,38.9746,73000.0
2015-04-15 11:35:00,51.52,51.54,51.52,51.53,21300.0,38.9821,38.9973,38.9821,38.9897,21300.0
2015-04-15 11:40:00,51.53,51.55,51.52,51.55,4000.0,38.9897,39.0048,38.9821,39.0048,4000.0
2015-04-15 11:45:00,51.56,51.57,51.55,51.55,19900.0,39.0124,39.02,39.0048,39.0048,19900.0
2015-04-15 11:50:00,51.56,51.58,51.54,51.54,21700.0,39.0124,39.0275,38.9973,38.9973,21700.0
2015-04-15 11:55:00,51.55,51.58,51.55,51.57,11800.0,39.0048,39.0275,39.0048,39.02,11800.0
2015-04-15 12:00:00,51.57,51.59,51.57,51.58,27900.0,39.02,39.0351,39.02,39.0275,27900.0
2015-04-15 12:05:00,51.58,51.6,51.58,51.59,22900.0,39.0275,39.0427,39.0275,39.0351,22900.0
2015-04-15 12:10:00,51.59,51.59,51.56,51.57,6800.0,39.0351,39.0351,39.0124,39.02,6800.0
2015-04-15 12:15:00,51.57,51.58,51.56,51.57,6200.0,39.02,39.0275,39.0124,39.02,6200.0
2015-04-15 12:20:00,51.58,51.6,51.57,51.59,25700.0,39.0275,39.0427,39.02,39.0351,25700.0
2015-04-15 12:25:00,51.59,51.59,51.58,51.59,6400.0,39.0351,39.0351,39.0275,39.0351,6400.0
2015-04-15 12:30:00,51.59,51.59,51.58,51.58,20600.0,39.0351,39.0351,39.0275,39.0275,20600.0
2015-04-15 12:35:00,51.58,51.6,51.58,51.6,19700.0,39.0275,39.0427,39.0275,39.0427,19700.0
2015-04-15 12:40:00,51.6,51.61,51.6,51.61,5700.0,39.0427,39.0502,39.0427,39.0502,5700.0
2015-04-15 12:45:00,51.61,51.62,51.6,51.62,8700.0,39.0502,39.0578,39.0427,39.0578,8700.0
2015-04-15 12:50:00,51.62,51.63,51.61,51.63,15900.0,39.0578,39.0654,39.0502,39.0654,15900.0
2015-04-15 12:55:00,51.63,51.66,51.63,51.66,12300.0,39.0654,39.0881,39.0654,39.0881,12300.0
2015-04-15 13:00:00,51.66,51.68,51.65,51.66,12300.0,39.0881,39.1032,39.0805,39.0881,12300.0
2015-04-15 13:05:00,51.66,51.69,51.66,51.66,26700.0,39.0881,39.1108,39.0881,39.0881,26700.0
2015-04-15 13:10:00,51.67,51.7,51.66,51.7,12900.0,39.0956,39.1183,39.0881,39.1183,12900.0
2015-04-15 13:15:00,51.7,51.73,51.69,51.73,82000.0,39.1183,39.141,39.1108,39.141,82000.0
2015-04-15 13:20:00,51.73,51.79,51.73,51.79,15300.0,39.141,39.1864,39.141,39.1864,15300.0
2015-04-15 13:25:00,51.79,51.87,51.79,51.86,14600.0,39.1864,39.247,39.1864,39.2394,14600.0
2015-04-15 13:30:00,51.86,51.9,51.86,51.9,3000.0,39.2394,39.2697,39.2394,39.2697,3000.0
2015-04-15 13:35:00,51.89,51.9,51.86,51.87,17400.0,39.2621,39.2697,39.2394,39.247,17400.0
2015-04-15 13:40:00,51.87,51.91,51.86,51.89,25500.0,39.247,39.2772,39.2394,39.2621,25500.0
2015-04-15 13:45:00,51.89,51.91,51.86,51.89,7700.0,39.2621,39.2772,39.2394,39.2621,7700.0
2015-04-15 13:50:00,51.87,51.87,51.85,51.85,9700.0,39.247,39.247,39.2318,39.2318,9700.0
2015-04-15 13:55:00,51.85,51.85,51.81,51.84,5400.0,39.2318,39.2318,39.2016,39.2243,5400.0
2015-04-15 14:00:00,51.85,51.85,51.81,51.84,10400.0,39.2318,39.2318,39.2016,39.2243,10400.0
2015-04-15 14:05:00,51.84,51.89,51.84,51.88,34600.0,39.2243,39.2621,39.2243,39.2545,34600.0
2015-04-15 14:10:00,51.88,51.9,51.87,51.89,24500.0,39.2545,39.2697,39.247,39.2621,24500.0
2015-04-15 14:15:00,51.89,51.92,51.87,51.88,71500.0,39.2621,39.2848,39.247,39.2545,71500.0
2015-04-15 14:20:00,51.88,51.88,51.83,51.86,20400.0,39.2545,39.2545,39.2167,39.2394,20400.0
2015-04-15 14:25:00,51.87,51.89,51.86,51.89,12800.0,39.247,39.2621,39.2394,39.2621,12800.0
2015-04-15 14:30:00,51.89,51.9,51.88,51.89,4900.0,39.2621,39.2697,39.2545,39.2621,4900.0
2015-04-15 14:35:00,51.88,51.89,51.87,51.88,3400.0,39.2545,39.2621,39.247,39.2545,3400.0
2015-04-15 14:40:00,51.89,51.9,51.88,51.89,11100.0,39.2621,39.2697,39.2545,39.2621,11100.0
2015-04-15 14:45:00,51.89,51.91,51.88,51.91,27700.0,39.2621,39.2772,39.2545,39.2772,27700.0
2015-04-15 14:50:00,51.91,51.92,51.89,51.9,29200.0,39.2772,39.2848,39.2621,39.2697,29200.0
2015-04-15 14:55:00,51.9,51.91,51.89,51.91,5200.0,39.2697,39.2772,39.2621,39.2772,5200.0
2015-04-15 15:00:00,51.9,51.91,51.89,51.9,40300.0,39.2697,39.2772,39.2621,39.2697,40300.0
2015-04-15 15:05:00,51.9,51.9,51.89,51.9,8700.0,39.2697,39.2697,39.2621,39.2697,8700.0
2015-04-15 15:10:00,51.89,51.89,51.88,51.88,8300.0,39.2621,39.2621,39.2545,39.2545,8300.0
2015-04-15 15:15:00,51.89,51.89,51.88,51.89,7600.0,39.2621,39.2621,39.2545,39.2621,7600.0
2015-04-15 15:20:00,51.88,51.88,51.87,51.87,8200.0,39.2545,39.2545,39.247,39.247,8200.0
2015-04-15 15:25:00,51.88,51.9,51.87,51.9,28100.0,39.2545,39.2697,39.247,39.2697,28100.0
2015-04-15 15:30:00,51.89,51.9,51.89,51.9,7600.0,39.2621,39.2697,39.2621,39.2697,7600.0
2015-04-15 15:35:00,51.92,51.92,51.88,51.89,32600.0,39.2848,39.2848,39.2545,39.2621,32600.0
2015-04-15 15:40:00,51.89,51.9,51.89,51.9,8200.0,39.2621,39.2697,39.2621,39.2697,8200.0
2015-04-15 15:45:00,51.9,51.92,51.89,51.91,38300.0,39.2697,39.2848,39.2621,39.2772,38300.0
2015-04-15 15:50:00,51.91,51.91,51.89,51.91,48200.0,39.2772,39.2772,39.2621,39.2772,48200.0
2015-04-15 15:55:00,51.9,51.91,51.88,51.89,43000.0,39.2697,39.2772,39.2545,39.2621,43000.0
2015-04-16 09:30:00,52.16,52.2,52.03,52.05,37100.0,39.4664,39.4967,39.368,39.3832,37100.0
2015-04-16 09:35:00,52.05,52.11,52.05,52.11,30200.0,39.3832,39.4286,39.3832,39.4286,30200.0
2015-04-16 09:40:00,52.11,52.19,52.1,52.19,14100.0,39.4286,39.4891,39.421,39.4891,14100.0
2015-04-16 09:45:00,52.18,52.18,52.12,52.12,11000.0,39.4815,39.4815,39.4361,39.4361,11000.0
2015-04-16 09:50:00,52.11,52.12,52.09,52.11,9200.0,39.4286,39.4361,39.4134,39.4286,9200.0
2015-04-16 09:55:00,52.12,52.13,52.11,52.13,2300.0,39.4361,39.4437,39.4286,39.4437,2300.0
2015-04-16 10:00:00,52.12,52.13,52.09,52.1,17600.0,39.4361,39.4437,39.4134,39.421,17600.0
2015-04-16 10:05:00,52.1,52.11,52.06,52.06,13500.0,39.421,39.4286,39.3907,39.3907,13500.0
2015-04-16 10:10:00,52.07,52.11,52.06,52.07,9800.0,39.3983,39.4286,39.3907,39.3983,9800.0
2015-04-16 10:15:00,52.08,52.09,52.03,52.05,45700.0,39.4059,39.4134,39.368,39.3832,45700.0
2015-04-16 10:20:00,52.05,52.07,52.03,52.05,26200.0,39.3832,39.3983,39.368,39.3832,26200.0
2015-04-16 10:25:00,52.06,52.06,52.03,52.04,7500.0,39.3907,39.3907,39.368,39.3756,7500.0
2015-04-16 10:30:00,52.03,52.06,52.01,52.05,17900.0,39.368,39.3907,39.3529,39.3832,17900.0
2015-04-16 10:35:00,52.06,52.09,52.05,52.09,16700.0,39.3907,39.4134,39.3832,39.4134,16700.0
2015-04-16 10:40:00,52.08,52.1,52.07,52.09,12000.0,39.4059,39.421,39.3983,39.4134,12000.0
2015-04-16 10:45:00,52.08,52.13,52.07,52.12,10800.0,39.4059,39.4437,39.3983,39.4361,10800.0
2015-04-16 10:50:00,52.11,52.12,52.06,52.06,6600.0,39.4286,39.4361,39.3907,39.3907,6600.0
2015-04-16 10:55:00,52.06,52.08,52.05,52.07,4700.0,39.3907,39.4059,39.3832,39.3983,4700.0
2015-04-16 11:00:00,52.08,52.14,52.07,52.12,35900.0,39.4059,39.4513,39.3983,39.4361,35900.0
2015-04-16 11:05:00,52.12,52.15,52.12,52.15,5700.0,39.4361,39.4588,39.4361,39.4588,5700.0
2015-04-16 11:10:00,52.14,52.17,52.14,52.16,13100.0,39.4513,39.474,39.4513,39.4664,13100.0
2015-04-16 11:15:00,52.16,52.21,52.16,52.17,46500.0,39.4664,39.5042,39.4664,39.474,46500.0
2015-04-16 11:20:00,52.17,52.17,52.16,52.17,5900.0,39.474,39.474,39.4664,39.474,5900.0
2015-04-16 11:25:00,52.17,52.17,52.11,52.13,22600.0,39.474,39.474,39.4286,39.4437,22600.0
2015-04-16 11:30:00,52.13,52.13,52.09,52.09,8500.0,39.4437,39.4437,39.4134,39.4134,8500.0
2015-04-16 11:35:00,52.09,52.13,52.09,52.11,18700.0,39.4134,39.4437,39.4134,39.4286,18700.0
2015-04-16 11:40:00,52.11,52.11,52.03,52.04,9400.0,39.4286,39.4286,39.368,39.3756,9400.0
2015-04-16 11:45:00,52.04,52.08,52.03,52.08,8700.0,39.3756,39.4059,39.368,39.4059,8700.0
2015-04-16 11:50:00,52.08,52.09,52.07,52.08,6200.0,39.4059,39.4134,39.3983,39.4059,6200.0
2015-04-16 11:55:00,52.09,52.11,52.08,52.11,1600.0,39.4134,39.4286,39.4059,39.4286,1600.0
2015-04-16 12:00:00,52.12,52.15,52.11,52.15,14000.0,39.4361,39.4588,39.4286,39.4588,14000.0
2015-04-16 12:05:00,52.14,52.14,52.11,52.12,5600.0,39.4513,39.4513,39.4286,39.4361,5600.0
2015-04-16 12:10:00,52.12,52.16,52.11,52.16,4100.0,39.4361,39.4664,39.4286,39.4664,4100.0
2015-04-16 12:15:00,52.16,52.17,52.15,52.16,14900.0,39.4664,39.474,39.4588,39.4664,14900.0
2015-04-16 12:20:00,52.16,52.17,52.14,52.15,7600.0,39.4664,39.474,39.4513,39.4588,7600.0
2015-04-16 12:25:00,52.15,52.17,52.14,52.17,9200.0,39.4588,39.474,39.4513,39.474,9200.0
2015-04-16 12:30:00,52.18,52.21,52.17,52.19,4800.0,39.4815,39.5042,39.474,39.4891,4800.0
2015-04-16 12:35:00,52.2,52.2,52.17,52.19,4300.0,39.4967,39.4967,39.474,39.4891,4300.0
2015-04-16 12:40:00,52.18,52.18,52.15,52.17,11100.0,39.4815,39.4815,39.4588,39.474,11100.0
2015-04-16 12:45:00,52.17,52.18,52.16,52.18,4700.0,39.474,39.4815,39.4664,39.4815,4700.0
2015-04-16 12:50:00,52.17,52.17,52.14,52.16,8400.0,39.474,39.474,39.4513,39.4664,8400.0
2015-04-16 12:55:00,52.17,52.17,52.16,52.16,900.0,39.474,39.474,39.4664,39.4664,900.0
2015-04-16 13:00:00,52.16,52.17,52.16,52.17,1900.0,39.4664,39.474,39.4664,39.474,1900.0
2015-04-16 13:05:00,52.16,52.17,52.15,52.17,4800.0,39.4664,39.474,39.4588,39.474,4800.0
2015-04-16 13:10:00,52.17,52.19,52.16,52.19,69200.0,39.474,39.4891,39.4664,39.4891,69200.0
2015-04-16 13:15:00,52.19,52.22,52.19,52.22,8100.0,39.4891,39.5118,39.4891,39.5118,8100.0
2015-04-16 13:20:00,52.22,52.27,52.22,52.26,27900.0,39.5118,39.5496,39.5118,39.5421,27900.0
2015-04-16 13:25:00,52.25,52.27,52.23,52.24,10000.0,39.5345,39.5496,39.5194,39.5269,10000.0
2015-04-16 13:30:00,52.25,52.29,52.24,52.28,4100.0,39.5345,39.5648,39.5269,39.5572,4100.0
2015-04-16 13:35:00,52.28,52.34,52.28,52.33,34000.0,39.5572,39.6026,39.5572,39.595,34000.0
2015-04-16 13:40:00,52.34,52.41,52.33,52.41,17200.0,39.6026,39.6556,39.595,39.6556,17200.0
2015-04-16 13:45:00,52.41,52.47,52.41,52.47,9300.0,39.6556,39.7009,39.6556,39.7009,9300.0
2015-04-16 13:50:00,52.48,52.55,52.48,52.53,40000.0,39.7085,39.7615,39.7085,39.7463,40000.0
2015-04-16 13:55:00,52.54,52.57,52.54,52.57,22500.0,39.7539,39.7766,39.7539,39.7766,22500.0
2015-04-16 14:00:00,52.56,52.58,52.54,52.55,41700.0,39.769,39.7842,39.7539,39.7615,41700.0
2015-04-16 14:05:00,52.54,52.54,52.45,52.46,20900.0,39.7539,39.7539,39.6858,39.6934,20900.0
2015-04-16 14:10:00,52.46,52.49,52.46,52.47,11000.0,39.6934,39.7161,39.6934,39.7009,11000.0
2015-04-16 14:15:00,52.46,52.49,52.42,52.45,20500.0,39.6934,39.7161,39.6631,39.6858,20500.0
2015-04-16 14:20:00,52.45,52.47,52.41,52.45,18200.0,39.6858,39.7009,39.6556,39.6858,18200.0
2015-04-16 14:25:00,52.43,52.49,52.42,52.49,30500.0,39.6707,39.7161,39.6631,39.7161,30500.0
2015-04-16 14:30:00,52.5,52.52,52.45,52.47,22600.0,39.7236,39.7388,39.6858,39.7009,22600.0
2015-04-16 14:35:00,52.47,52.52,52.46,52.48,35800.0,39.7009,39.7388,39.6934,39.7085,35800.0
2015-04-16 14:40:00,52.49,52.51,52.49,52.51,12300.0,39.7161,39.7312,39.7161,39.7312,12300.0
2015-04-16 14:45:00,52.51,52.51,52.46,52.5,14200.0,39.7312,39.7312,39.6934,39.7236,14200.0
2015-04-16 14:50:00,52.49,52.5,52.47,52.48,11100.0,39.7161,39.7236,39.7009,39.7085,11100.0
2015-04-16 14:55:00,52.48,52.48,52.42,52.43,25800.0,39.7085,39.7085,39.6631,39.6707,25800.0
2015-04-16 15:00:00,52.43,52.46,52.42,52.46,13000.0,39.6707,39.6934,39.6631,39.6934,13000.0
2015-04-16 15:05:00,52.45,52.45,52.43,52.44,8500.0,39.6858,39.6858,39.6707,39.6783,8500.0
2015-04-16 15:10:00,52.45,52.45,52.43,52.44,16800.0,39.6858,39.6858,39.6707,39.6783,16800.0
2015-04-16 15:15:00,52.44,52.48,52.43,52.46,13900.0,39.6783,39.7085,39.6707,39.6934,13900.0
2015-04-16 15:20:00,52.45,52.48,52.44,52.47,10700.0,39.6858,39.7085,39.6783,39.7009,10700.0
2015-04-16 15:25:00,52.45,52.46,52.43,52.44,6300.0,39.6858,39.6934,39.6707,39.6783,6300.0
2015-04-16 15:30:00,52.44,52.47,52.43,52.46,19000.0,39.6783,39.7009,39.6707,39.6934,19000.0
2015-04-16 15:35:00,52.46,52.48,52.46,52.47,24000.0,39.6934,39.7085,39.6934,39.7009,24000.0
2015-04-16 15:40:00,52.46,52.47,52.44,52.46,25600.0,39.6934,39.7009,39.6783,39.6934,25600.0
2015-04-16 15:45:00,52.46,52.46,52.42,52.43,8600.0,39.6934,39.6934,39.6631,39.6707,8600.0
2015-04-16 15:50:00,52.43,52.43,52.37,52.38,21700.0,39.6707,39.6707,39.6253,39.6329,21700.0
2015-04-16 15:55:00,52.38,52.41,52.37,52.38,32900.0,39.6329,39.6556,39.6253,39.6329,32900.0
2015-04-17 09:30:00,51.51,51.86,51.05,51.31,49500.0,38.9746,39.2394,38.6265,38.8232,49500.0
2015-04-17 09:35:00,51.32,51.34,51.29,51.34,72500.0,38.8308,38.8459,38.8081,38.8459,72500.0
2015-04-17 09:40:00,51.34,51.34,51.22,51.22,228500.0,38.8459,38.8459,38.7551,38.7551,228500.0
2015-04-17 09:45:00,51.22,51.26,51.19,51.25,53700.0,38.7551,38.7854,38.7324,38.7778,53700.0
2015-04-17 09:50:00,51.25,51.31,51.25,51.3,23900.0,38.7778,38.8232,38.7778,38.8157,23900.0
2015-04-17 09:55:00,51.31,51.34,51.29,51.3,62500.0,38.8232,38.8459,38.8081,38.8157,62500.0
2015-04-17 10:00:00,51.3,51.33,51.27,51.31,44500.0,38.8157,38.8384,38.793,38.8232,44500.0
2015-04-17 10:05:00,51.3,51.32,51.28,51.31,57100.0,38.8157,38.8308,38.8005,38.8232,57100.0
2015-04-17 10:10:00,51.31,51.35,51.29,51.35,25300.0,38.8232,38.8535,38.8081,38.8535,25300.0
2015-04-17 10:15:00,51.34,51.38,51.33,51.37,41400.0,38.8459,38.8762,38.8384,38.8686,41400.0
2015-04-17 10:20:00,51.37,51.42,51.36,51.41,62300.0,38.8686,38.9065,38.8611,38.8989,62300.0
2015-04-17 10:25:00,51.41,51.41,51.36,51.38,65600.0,38.8989,38.8989,38.8611,38.8762,65600.0
2015-04-17 10:30:00,51.38,51.39,51.37,51.37,22900.0,38.8762,38.8838,38.8686,38.8686,22900.0
2015-04-17 10:35:00,51.36,51.37,51.34,51.35,40900.0,38.8611,38.8686,38.8459,38.8535,40900.0
2015-04-17 10:40:00,51.34,51.35,51.33,51.34,39200.0,38.8459,38.8535,38.8384,38.8459,39200.0
2015-04-17 10:45:00,51.34,51.34,51.3,51.31,19400.0,38.8459,38.8459,38.8157,38.8232,19400.0
2015-04-17 10:50:00,51.31,51.31,51.24,51.26,34500.0,38.8232,38.8232,38.7703,38.7854,34500.0
2015-04-17 10:55:00,51.26,51.26,51.2,51.21,27500.0,38.7854,38.7854,38.74,38.7476,27500.0
2015-04-17 11:00:00,51.21,51.24,51.18,51.23,20000.0,38.7476,38.7703,38.7249,38.7627,20000.0
2015-04-17 11:05:00,51.22,51.22,51.17,51.19,12000.0,38.7551,38.7551,38.7173,38.7324,12000.0
2015-04-17 11:10:00,51.19,51.2,51.17,51.2,18900.0,38.7324,38.74,38.7173,38.74,18900.0
2015-04-17 11:15:00,51.19,51.25,51.19,51.21,17500.0,38.7324,38.7778,38.7324,38.7476,17500.0
2015-04-17 11:20:00,51.23,51.28,51.22,51.26,12100.0,38.7627,38.8005,38.7551,38.7854,12100.0
2015-04-17 11:25:00,51.24,51.28,51.23,51.25,17200.0,38.7703,38.8005,38.7627,38.7778,17200.0
2015-04-17 11:30:00,51.26,51.26,51.23,51.25,17300.0,38.7854,38.7854,38.7627,38.7778,17300.0
2015-04-17 11:35:00,51.26,51.26,51.18,51.21,33700.0,38.7854,38.7854,38.7249,38.7476,33700.0
2015-04-17 11:40:00,51.19,51.21,51.17,51.21,24400.0,38.7324,38.7476,38.7173,38.7476,24400.0
2015-04-17 11:45:00,51.2,51.26,51.2,51.26,18600.0,38.74,38.7854,38.74,38.7854,18600.0
2015-04-17 11:50:00,51.26,51.27,51.23,51.27,8700.0,38.7854,38.793,38.7627,38.793,8700.0
2015-04-17 11:55:00,51.27,51.28,51.25,51.27,5400.0,38.793,38.8005,38.7778,38.793,5400.0
2015-04-17 12:00:00,51.26,51.3,51.26,51.3,30900.0,38.7854,38.8157,38.7854,38.8157,30900.0
2015-04-17 12:05:00,51.3,51.3,51.25,51.27,432100.0,38.8157,38.8157,38.7778,38.793,432100.0
2015-04-17 12:10:00,51.28,51.3,51.27,51.3,40800.0,38.8005,38.8157,38.793,38.8157,40800.0
2015-04-17 12:15:00,51.3,51.31,51.29,51.3,107700.0,38.8157,38.8232,38.8081,38.8157,107700.0
2015-04-17 12:20:00,51.3,51.34,51.3,51.31,15400.0,38.8157,38.8459,38.8157,38.8232,15400.0
2015-04-17 12:25:00,51.31,51.34,51.28,51.28,143100.0,38.8232,38.8459,38.8005,38.8005,143100.0
2015-04-17 12:30:00,51.28,51.29,51.26,51.26,76000.0,38.8005,38.8081,38.7854,38.7854,76000.0
2015-04-17 12:35:00,51.25,51.26,51.22,51.22,37200.0,38.7778,38.7854,38.7551,38.7551,37200.0
2015-04-17 12:40:00,51.23,51.23,51.22,51.23,21900.0,38.7627,38.7627,38.7551,38.7627,21900.0
2015-04-17 12:45:00,51.23,51.24,51.22,51.24,11600.0,38.7627,38.7703,38.7551,38.7703,11600.0
2015-04-17 12:50:00,51.25,51.26,51.23,51.24,16000.0,38.7778,38.7854,38.7627,38.7703,16000.0
2015-04-17 12:55:00,51.24,51.28,51.24,51.26,19600.0,38.7703,38.8005,38.7703,38.7854,19600.0
2015-04-17 13:00:00,51.26,51.32,51.25,51.31,9300.0,38.7854,38.8308,38.7778,38.8232,9300.0
2015-04-17 13:05:00,51.32,51.37,51.3,51.36,60700.0,38.8308,38.8686,38.8157,38.8611,60700.0
2015-04-17 13:10:00,51.36,51.36,51.34,51.34,45600.0,38.8611,38.8611,38.8459,38.8459,45600.0
2015-04-17 13:15:00,51.34,51.34,51.33,51.34,26700.0,38.8459,38.8459,38.8384,38.8459,26700.0
2015-04-17 13:20:00,51.34,51.36,51.33,51.35,146700.0,38.8459,38.8611,38.8384,38.8535,146700.0
2015-04-17 13:25:00,51.35,51.35,51.3,51.32,42300.0,38.8535,38.8535,38.8157,38.8308,42300.0
2015-04-17 13:30:00,51.32,51.32,51.27,51.27,30600.0,38.8308,38.8308,38.793,38.793,30600.0
2015-04-17 13:35:00,51.27,51.29,51.26,51.27,21200.0,38.793,38.8081,38.7854,38.793,21200.0
2015-04-17 13:40:00,51.28,51.28,51.25,51.26,23500.0,38.8005,38.8005,38.7778,38.7854,23500.0
2015-04-17 13:45:00,51.25,51.26,51.24,51.25,213100.0,38.7778,38.7854,38.7703,38.7778,213100.0
2015-04-17 13:50:00,51.26,51.27,51.2,51.21,30200.0,38.7854,38.793,38.74,38.7476,30200.0
2015-04-17 13:55:00,51.21,51.21,51.16,51.17,26100.0,38.7476,38.7476,38.7098,38.7173,26100.0
2015-04-17 14:00:00,51.18,51.18,51.17,51.17,8200.0,38.7249,38.7249,38.7173,38.7173,8200.0
2015-04-17 14:05:00,51.17,51.21,51.15,51.16,78300.0,38.7173,38.7476,38.7022,38.7098,78300.0
2015-04-17 14:10:00,51.16,51.19,51.15,51.18,27500.0,38.7098,38.7324,38.7022,38.7249,27500.0
2015-04-17 14:15:00,51.18,51.21,51.16,51.21,21300.0,38.7249,38.7476,38.7098,38.7476,21300.0
2015-04-17 14:20:00,51.21,51.25,51.2,51.25,12400.0,38.7476,38.7778,38.74,38.7778,12400.0
2015-04-17 14:25:00,51.25,51.28,51.25,51.28,41200.0,38.7778,38.8005,38.7778,38.8005,41200.0
2015-04-17 14:30:00,51.28,51.3,51.28,51.3,25700.0,38.8005,38.8157,38.8005,38.8157,25700.0
2015-04-17 14:35:00,51.29,51.35,51.28,51.35,83900.0,38.8081,38.8535,38.8005,38.8535,83900.0
2015-04-17 14:40:00,51.35,51.39,51.35,51.39,270900.0,38.8535,38.8838,38.8535,38.8838,270900.0
2015-04-17 14:45:00,51.39,51.41,51.37,51.39,161700.0,38.8838,38.8989,38.8686,38.8838,161700.0
2015-04-17 14:50:00,51.39,51.4,51.37,51.39,87400.0,38.8838,38.8913,38.8686,38.8838,87400.0
2015-04-17 14:55:00,51.39,51.41,51.39,51.39,62800.0,38.8838,38.8989,38.8838,38.8838,62800.0
2015-04-17 15:00:00,51.38,51.44,51.38,51.43,42200.0,38.8762,38.9216,38.8762,38.914,42200.0
2015-04-17 15:05:00,51.43,51.43,51.4,51.42,38300.0,38.914,38.914,38.8913,38.9065,38300.0
2015-04-17 15:10:00,51.42,51.46,51.41,51.42,46700.0,38.9065,38.9367,38.8989,38.9065,46700.0
2015-04-17 15:15:00,51.43,51.43,51.38,51.39,33200.0,38.914,38.914,38.8762,38.8838,33200.0
2015-04-17 15:20:00,51.39,51.41,51.35,51.36,27100.0,38.8838,38.8989,38.8535,38.8611,27100.0
2015-04-17 15:25:00,51.37,51.41,51.35,51.41,24400.0,38.8686,38.8989,38.8535,38.8989,24400.0
2015-04-17 15:30:00,51.4,51.46,51.4,51.45,254100.0,38.8913,38.9367,38.8913,38.9292,254100.0
2015-04-17 15:35:00,51.45,51.45,51.41,51.43,111700.0,38.9292,38.9292,38.8989,38.914,111700.0
2015-04-17 15:40:00,51.43,51.43,51.4,51.41,42800.0,38.914,38.914,38.8913,38.8989,42800.0
2015-04-17 15:45:00,51.41,51.42,51.4,51.4,42600.0,38.8989,38.9065,38.8913,38.8913,42600.0
2015-04-17 15:50:00,51.41,51.41,51.36,51.37,114600.0,38.8989,38.8989,38.8611,38.8686,114600.0
2015-04-17 15:55:00,51.37,51.39,51.36,51.38,213300.0,38.8686,38.8838,38.8611,38.8762,213300.0
2015-04-20 09:30:00,51.35,51.41,51.35,51.38,16900.0,38.8535,38.8989,38.8535,38.8762,16900.0
2015-04-20 09:35:00,51.42,51.43,51.37,51.37,90400.0,38.9065,38.914,38.8686,38.8686,90400.0
2015-04-20 09:40:00,51.37,51.37,51.35,51.36,23600.0,38.8686,38.8686,38.8535,38.8611,23600.0
2015-04-20 09:45:00,51.38,51.44,51.37,51.44,90700.0,38.8762,38.9216,38.8686,38.9216,90700.0
2015-04-20 09:50:00,51.44,51.46,51.44,51.46,15900.0,38.9216,38.9367,38.9216,38.9367,15900.0
2015-04-20 09:55:00,51.47,51.48,51.46,51.48,42300.0,38.9443,38.9519,38.9367,38.9519,42300.0
2015-04-20 10:00:00,51.49,51.5,51.44,51.44,40000.0,38.9594,38.967,38.9216,38.9216,40000.0
2015-04-20 10:05:00,51.44,51.44,51.42,51.42,109000.0,38.9216,38.9216,38.9065,38.9065,109000.0
2015-04-20 10:10:00,51.42,51.42,51.38,51.39,134700.0,38.9065,38.9065,38.8762,38.8838,134700.0
2015-04-20 10:15:00,51.38,51.41,51.37,51.37,13100.0,38.8762,38.8989,38.8686,38.8686,13100.0
2015-04-20 10:20:00,51.37,51.39,51.35,51.38,5200.0,38.8686,38.8838,38.8535,38.8762,5200.0
2015-04-20 10:25:00,51.38,51.4,51.38,51.4,6100.0,38.8762,38.8913,38.8762,38.8913,6100.0
2015-04-20 10:30:00,51.4,51.42,51.38,51.41,23900.0,38.8913,38.9065,38.8762,38.8989,23900.0
2015-04-20 10:35:00,51.42,51.44,51.42,51.43,39000.0,38.9065,38.9216,38.9065,38.914,39000.0
2015-04-20 10:40:00,51.44,51.46,51.41,51.42,40100.0,38.9216,38.9367,38.8989,38.9065,40100.0
2015-04-20 10:45:00,51.42,51.42,51.39,51.41,11200.0,38.9065,38.9065,38.8838,38.8989,11200.0
2015-04-20 10:50:00,51.41,51.44,51.4,51.41,5100.0,38.8989,38.9216,38.8913,38.8989,5100.0
2015-04-20 10:55:00,51.41,51.45,51.41,51.44,16600.0,38.8989,38.9292,38.8989,38.9216,16600.0
2015-04-20 11:00:00,51.44,51.48,51.44,51.46,62600.0,38.9216,38.9519,38.9216,38.9367,62600.0
2015-04-20 11:05:00,51.45,51.46,51.44,51.45,9100.0,38.9292,38.9367,38.9216,38.9292,9100.0
2015-04-20 11:10:00,51.45,51.45,51.42,51.42,2500.0,38.9292,38.9292,38.9065,38.9065,2500.0
2015-04-20 11:15:00,51.42,51.43,51.4,51.42,9300.0,38.9065,38.914,38.8913,38.9065,9300.0
2015-04-20 11:20:00,51.42,51.43,51.41,51.41,10300.0,38.9065,38.914,38.8989,38.8989,10300.0
2015-04-20 11:25:00,51.42,51.43,51.41,51.41,22900.0,38.9065,38.914,38.8989,38.8989,22900.0
2015-04-20 11:30:00,51.41,51.44,51.41,51.44,5500.0,38.8989,38.9216,38.8989,38.9216,5500.0
2015-04-20 11:35:00,51.43,51.43,51.41,51.41,4400.0,38.914,38.914,38.8989,38.8989,4400.0
2015-04-20 11:40:00,51.41,51.41,51.39,51.4,1100.0,38.8989,38.8989,38.8838,38.8913,1100.0
2015-04-20 11:45:00,51.4,51.43,51.39,51.42,26100.0,38.8913,38.914,38.8838,38.9065,26100.0
2015-04-20 11:50:00,51.42,51.43,51.41,51.43,4500.0,38.9065,38.914,38.8989,38.914,4500.0
2015-04-20 11:55:00,51.44,51.45,51.41,51.44,16400.0,38.9216,38.9292,38.8989,38.9216,16400.0
2015-04-20 12:00:00,51.44,51.44,51.39,51.4,15700.0,38.9216,38.9216,38.8838,38.8913,15700.0
2015-04-20 12:05:00,51.39,51.4,51.37,51.39,115300.0,38.8838,38.8913,38.8686,38.8838,115300.0
2015-04-20 12:10:00,51.39,51.42,51.37,51.42,55500.0,38.8838,38.9065,38.8686,38.9065,55500.0
2015-04-20 12:15:00,51.41,51.43,51.4,51.42,11800.0,38.8989,38.914,38.8913,38.9065,11800.0
2015-04-20 12:20:00,51.42,51.43,51.39,51.42,31800.0,38.9065,38.914,38.8838,38.9065,31800.0
2015-04-20 12:25:00,51.43,51.45,51.41,51.43,10000.0,38.914,38.9292,38.8989,38.914,10000.0
2015-04-20 12:30:00,51.43,51.44,51.39,51.39,7900.0,38.914,38.9216,38.8838,38.8838,7900.0
2015-04-20 12:35:00,51.38,51.4,51.36,51.4,6000.0,38.8762,38.8913,38.8611,38.8913,6000.0
2015-04-20 12:40:00,51.4,51.4,51.37,51.37,11400.0,38.8913,38.8913,38.8686,38.8686,11400.0
2015-04-20 12:45:00,51.37,51.4,51.37,51.38,1600.0,38.8686,38.8913,38.8686,38.8762,1600.0
2015-04-20 12:50:00,51.39,51.41,51.38,51.41,2600.0,38.8838,38.8989,38.8762,38.8989,2600.0
2015-04-20 12:55:00,51.39,51.43,51.39,51.42,10800.0,38.8838,38.914,38.8838,38.9065,10800.0
2015-04-20 13:00:00,51.43,51.43,51.41,51.41,2000.0,38.914,38.914,38.8989,38.8989,2000.0
2015-04-20 13:05:00,51.42,51.43,51.41,51.41,16700.0,38.9065,38.914,38.8989,38.8989,16700.0
2015-04-20 13:10:00,51.41,51.43,51.41,51.43,8700.0,38.8989,38.914,38.8989,38.914,8700.0
2015-04-20 13:15:00,51.43,51.43,51.4,51.4,12200.0,38.914,38.914,38.8913,38.8913,12200.0
2015-04-20 13:20:00,51.41,51.41,51.37,51.37,13000.0,38.8989,38.8989,38.8686,38.8686,13000.0
2015-04-20 13:25:00,51.38,51.4,51.37,51.39,2800.0,38.8762,38.8913,38.8686,38.8838,2800.0
2015-04-20 13:30:00,51.4,51.4,51.37,51.38,10500.0,38.8913,38.8913,38.8686,38.8762,10500.0
2015-04-20 13:35:00,51.37,51.4,51.36,51.38,13600.0,38.8686,38.8913,38.8611,38.8762,13600.0
2015-04-20 13:40:00,51.38,51.4,51.38,51.38,19100.0,38.8762,38.8913,38.8762,38.8762,19100.0
2015-04-20 13:45:00,51.38,51.38,51.36,51.38,2800.0,38.8762,38.8762,38.8611,38.8762,2800.0
2015-04-20 13:50:00,51.39,51.41,51.38,51.4,9600.0,38.8838,38.8989,38.8762,38.8913,9600.0
2015-04-20 13:55:00,51.41,51.42,51.38,51.39,21300.0,38.8989,38.9065,38.8762,38.8838,21300.0
2015-04-20 14:00:00,51.39,51.41,51.38,51.38,16800.0,38.8838,38.8989,38.8762,38.8762,16800.0
2015-04-20 14:05:00,51.38,51.38,51.34,51.35,27600.0,38.8762,38.8762,38.8459,38.8535,27600.0
2015-04-20 14:10:00,51.34,51.36,51.34,51.36,15900.0,38.8459,38.8611,38.8459,38.8611,15900.0
2015-04-20 14:15:00,51.36,51.39,51.36,51.38,20300.0,38.8611,38.8838,38.8611,38.8762,20300.0
2015-04-20 14:20:00,51.39,51.4,51.37,51.38,11400.0,38.8838,38.8913,38.8686,38.8762,11400.0
2015-04-20 14:25:00,51.39,51.4,51.38,51.38,8500.0,38.8838,38.8913,38.8762,38.8762,8500.0
2015-04-20 14:30:00,51.37,51.4,51.36,51.36,5000.0,38.8686,38.8913,38.8611,38.8611,5000.0
2015-04-20 14:35:00,51.36,51.4,51.36,51.4,2000.0,38.8611,38.8913,38.8611,38.8913,2000.0
2015-04-20 14:40:00,51.38,51.4,51.38,51.39,11600.0,38.8762,38.8913,38.8762,38.8838,11600.0
2015-04-20 14:45:00,51.39,51.39,51.38,51.39,2100.0,38.8838,38.8838,38.8762,38.8838,2100.0
2015-04-20 14:50:00,51.39,51.4,51.38,51.38,5800.0,38.8838,38.8913,38.8762,38.8762,5800.0
2015-04-20 14:55:00,51.38,51.4,51.37,51.4,23200.0,38.8762,38.8913,38.8686,38.8913,23200.0
2015-04-20 15:00:00,51.39,51.41,51.38,51.41,12300.0,38.8838,38.8989,38.8762,38.8989,12300.0
2015-04-20 15:05:00,51.4,51.42,51.39,51.39,13700.0,38.8913,38.9065,38.8838,38.8838,13700.0
2015-04-20 15:10:00,51.4,51.4,51.38,51.38,11600.0,38.8913,38.8913,38.8762,38.8762,11600.0
2015-04-20 15:15:00,51.38,51.42,51.37,51.42,14200.0,38.8762,38.9065,38.8686,38.9065,14200.0
2015-04-20 15:20:00,51.42,51.42,51.39,51.4,3200.0,38.9065,38.9065,38.8838,38.8913,3200.0
2015-04-20 15:25:00,51.4,51.4,51.37,51.38,4500.0,38.8913,38.8913,38.8686,38.8762,4500.0
2015-04-20 15:30:00,51.38,51.41,51.36,51.38,13700.0,38.8762,38.8989,38.8611,38.8762,13700.0
2015-04-20 15:35:00,51.38,51.38,51.33,51.33,10700.0,38.8762,38.8762,38.8384,38.8384,10700.0
2015-04-20 15:40:00,51.34,51.36,51.32,51.36,20800.0,38.8459,38.8611,38.8308,38.8611,20800.0
2015-04-20 15:45:00,51.35,51.36,51.34,51.35,8900.0,38.8535,38.8611,38.8459,38.8535,8900.0
2015-04-20 15:50:00,51.35,51.38,51.35,51.38,39800.0,38.8535,38.8762,38.8535,38.8762,39800.0
2015-04-20 15:55:00,51.37,51.38,51.34,51.37,19400.0,38.8686,38.8762,38.8459,38.8686,19400.0
2015-04-21 09:30:00,51.86,51.88,51.76,51.77,28300.0,39.2394,39.2545,39.1637,39.1713,28300.0
2015-04-21 09:35:00,51.76,51.77,51.74,51.77,24800.0,39.1637,39.1713,39.1486,39.1713,24800.0
2015-04-21 09:40:00,51.75,51.76,51.72,51.76,63300.0,39.1562,39.1637,39.1335,39.1637,63300.0
2015-04-21 09:45:00,51.79,51.79,51.77,51.77,19200.0,39.1864,39.1864,39.1713,39.1713,19200.0
2015-04-21 09:50:00,51.77,51.79,51.74,51.75,8600.0,39.1713,39.1864,39.1486,39.1562,8600.0
2015-04-21 09:55:00,51.75,51.76,51.73,51.74,10000.0,39.1562,39.1637,39.141,39.1486,10000.0
2015-04-21 10:00:00,51.75,51.76,51.73,51.74,11200.0,39.1562,39.1637,39.141,39.1486,11200.0
2015-04-21 10:05:00,51.74,51.75,51.72,51.74,7600.0,39.1486,39.1562,39.1335,39.1486,7600.0
2015-04-21 10:10:00,51.76,51.79,51.76,51.79,38700.0,39.1637,39.1864,39.1637,39.1864,38700.0
2015-04-21 10:15:00,51.79,51.82,51.78,51.8,25000.0,39.1864,39.2091,39.1789,39.194,25000.0
2015-04-21 10:20:00,51.8,51.81,51.79,51.81,2700.0,39.194,39.2016,39.1864,39.2016,2700.0
2015-04-21 10:25:00,51.82,51.82,51.78,51.78,4600.0,39.2091,39.2091,39.1789,39.1789,4600.0
2015-04-21 10:30:00,51.79,51.79,51.75,51.78,21000.0,39.1864,39.1864,39.1562,39.1789,21000.0
2015-04-21 10:35:00,51.78,51.82,51.78,51.8,13700.0,39.1789,39.2091,39.1789,39.194,13700.0
2015-04-21 10:40:00,51.8,51.8,51.77,51.79,15900.0,39.194,39.194,39.1713,39.1864,15900.0
2015-04-21 10:45:00,51.82,51.83,51.81,51.83,4000.0,39.2091,39.2167,39.2016,39.2167,4000.0
2015-04-21 10:50:00,51.83,51.83,51.81,51.83,1600.0,39.2167,39.2167,39.2016,39.2167,1600.0
2015-04-21 10:55:00,51.83,51.84,51.8,51.8,26300.0,39.2167,39.2243,39.194,39.194,26300.0
2015-04-21 11:00:00,51.8,51.84,51.79,51.84,5100.0,39.194,39.2243,39.1864,39.2243,5100.0
2015-04-21 11:05:00,51.84,51.85,51.83,51.83,3700.0,39.2243,39.2318,39.2167,39.2167,3700.0
2015-04-21 11:10:00,51.85,51.85,51.84,51.84,1700.0,39.2318,39.2318,39.2243,39.2243,1700.0
2015-04-21 11:15:00,51.85,51.86,51.84,51.84,16100.0,39.2318,39.2394,39.2243,39.2243,16100.0
2015-04-21 11:20:00,51.84,51.85,51.83,51.83,9300.0,39.2243,39.2318,39.2167,39.2167,9300.0
2015-04-21 11:25:00,51.83,51.84,51.81,51.84,6300.0,39.2167,39.2243,39.2016,39.2243,6300.0
2015-04-21 11:30:00,51.83,51.85,51.81,51.84,18900.0,39.2167,39.2318,39.2016,39.2243,18900.0
2015-04-21 11:35:00,51.84,51.85,51.83,51.84,8300.0,39.2243,39.2318,39.2167,39.2243,8300.0
2015-04-21 11:40:00,51.84,51.84,51.82,51.83,4400.0,39.2243,39.2243,39.2091,39.2167,4400.0
2015-04-21 11:45:00,51.83,51.83,51.79,51.8,8800.0,39.2167,39.2167,39.1864,39.194,8800.0
2015-04-21 11:50:00,51.8,51.8,51.76,51.78,19300.0,39.194,39.194,39.1637,39.1789,19300.0
2015-04-21 11:55:00,51.79,51.79,51.76,51.78,3600.0,39.1864,39.1864,39.1637,39.1789,3600.0
2015-04-21 12:00:00,51.77,51.78,51.74,51.76,12800.0,39.1713,39.1789,39.1486,39.1637,12800.0
2015-04-21 12:05:00,51.76,51.78,51.75,51.78,7600.0,39.1637,39.1789,39.1562,39.1789,7600.0
2015-04-21 12:10:00,51.78,51.78,51.76,51.77,14700.0,39.1789,39.1789,39.1637,39.1713,14700.0
2015-04-21 12:15:00,51.77,51.79,51.77,51.77,5200.0,39.1713,39.1864,39.1713,39.1713,5200.0
2015-04-21 12:20:00,51.77,51.79,51.77,51.78,2900.0,39.1713,39.1864,39.1713,39.1789,2900.0
2015-04-21 12:25:00,51.78,51.8,51.78,51.79,15000.0,39.1789,39.194,39.1789,39.1864,15000.0
2015-04-21 12:30:00,51.78,51.79,51.77,51.79,3200.0,39.1789,39.1864,39.1713,39.1864,3200.0
2015-04-21 12:35:00,51.78,51.78,51.77,51.78,6000.0,39.1789,39.1789,39.1713,39.1789,6000.0
2015-04-21 12:40:00,51.79,51.79,51.75,51.77,7100.0,39.1864,39.1864,39.1562,39.1713,7100.0
2015-04-21 12:45:00,51.77,51.78,51.76,51.78,30000.0,39.1713,39.1789,39.1637,39.1789,30000.0
2015-04-21 12:50:00,51.77,51.79,51.77,51.79,5600.0,39.1713,39.1864,39.1713,39.1864,5600.0
2015-04-21 12:55:00,51.78,51.78,51.76,51.77,10700.0,39.1789,39.1789,39.1637,39.1713,10700.0
2015-04-21 13:00:00,51.76,51.77,51.76,51.77,2100.0,39.1637,39.1713,39.1637,39.1713,2100.0
2015-04-21 13:05:00,51.77,51.78,51.77,51.78,2500.0,39.1713,39.1789,39.1713,39.1789,2500.0
2015-04-21 13:10:00,51.77,51.79,51.76,51.79,2900.0,39.1713,39.1864,39.1637,39.1864,2900.0
2015-04-21 13:15:00,51.79,51.79,51.76,51.77,5200.0,39.1864,39.1864,39.1637,39.1713,5200.0
2015-04-21 13:20:00,51.77,51.77,51.76,51.77,5700.0,39.1713,39.1713,39.1637,39.1713,5700.0
2015-04-21 13:25:00,51.76,51.77,51.75,51.75,3300.0,39.1637,39.1713,39.1562,39.1562,3300.0
2015-04-21 13:30:00,51.76,51.77,51.74,51.75,12200.0,39.1637,39.1713,39.1486,39.1562,12200.0
2015-04-21 13:35:00,51.74,51.75,51.71,51.73,7300.0,39.1486,39.1562,39.1259,39.141,7300.0
2015-04-21 13:40:00,51.73,51.75,51.72,51.75,15700.0,39.141,39.1562,39.1335,39.1562,15700.0
2015-04-21 13:45:00,51.76,51.79,51.75,51.78,356100.0,39.1637,39.1864,39.1562,39.1789,356100.0
2015-04-21 13:50:00,51.78,51.78,51.77,51.78,24400.0,39.1789,39.1789,39.1713,39.1789,24400.0
2015-04-21 13:55:00,51.77,51.78,51.74,51.75,8200.0,39.1713,39.1789,39.1486,39.1562,8200.0
2015-04-21 14:00:00,51.75,51.76,51.72,51.75,9200.0,39.1562,39.1637,39.1335,39.1562,9200.0
2015-04-21 14:05:00,51.76,51.77,51.7,51.73,4200.0,39.1637,39.1713,39.1183,39.141,4200.0
2015-04-21 14:10:00,51.71,51.73,51.71,51.73,20500.0,39.1259,39.141,39.1259,39.141,20500.0
2015-04-21 14:15:00,51.73,51.75,51.72,51.75,19800.0,39.141,39.1562,39.1335,39.1562,19800.0
2015-04-21 14:20:00,51.75,51.77,51.74,51.77,2000.0,39.1562,39.1713,39.1486,39.1713,2000.0
2015-04-21 14:25:00,51.77,51.79,51.76,51.79,22800.0,39.1713,39.1864,39.1637,39.1864,22800.0
2015-04-21 14:30:00,51.79,51.79,51.75,51.75,5400.0,39.1864,39.1864,39.1562,39.1562,5400.0
2015-04-21 14:35:00,51.75,51.75,51.72,51.72,5100.0,39.1562,39.1562,39.1335,39.1335,5100.0
2015-04-21 14:40:00,51.73,51.73,51.71,51.72,13800.0,39.141,39.141,39.1259,39.1335,13800.0
2015-04-21 14:45:00,51.72,51.74,51.71,51.74,6700.0,39.1335,39.1486,39.1259,39.1486,6700.0
2015-04-21 14:50:00,51.74,51.75,51.73,51.74,4000.0,39.1486,39.1562,39.141,39.1486,4000.0
2015-04-21 14:55:00,51.73,51.74,51.73,51.74,10500.0,39.141,39.1486,39.141,39.1486,10500.0
2015-04-21 15:00:00,51.74,51.74,51.71,51.71,10300.0,39.1486,39.1486,39.1259,39.1259,10300.0
2015-04-21 15:05:00,51.72,51.74,51.71,51.74,46900.0,39.1335,39.1486,39.1259,39.1486,46900.0
2015-04-21 15:10:00,51.74,51.74,51.72,51.73,3000.0,39.1486,39.1486,39.1335,39.141,3000.0
2015-04-21 15:15:00,51.72,51.73,51.72,51.73,1100.0,39.1335,39.141,39.1335,39.141,1100.0
2015-04-21 15:20:00,51.73,51.73,51.71,51.72,10200.0,39.141,39.141,39.1259,39.1335,10200.0
2015-04-21 15:25:00,51.72,51.72,51.67,51.68,14000.0,39.1335,39.1335,39.0956,39.1032,14000.0
2015-04-21 15:30:00,51.68,51.68,51.65,51.67,27900.0,39.1032,39.1032,39.0805,39.0956,27900.0
2015-04-21 15:35:00,51.67,51.69,51.66,51.68,4800.0,39.0956,39.1108,39.0881,39.1032,4800.0
2015-04-21 15:40:00,51.7,51.7,51.66,51.66,14100.0,39.1183,39.1183,39.0881,39.0881,14100.0
2015-04-21 15:45:00,51.66,51.67,51.63,51.64,16200.0,39.0881,39.0956,39.0654,39.0729,16200.0
2015-04-21 15:50:00,51.64,51.68,51.63,51.68,35000.0,39.0729,39.1032,39.0654,39.1032,35000.0
2015-04-21 15:55:00,51.67,51.67,51.65,51.66,17200.0,39.0956,39.0956,39.0805,39.0881,17200.0
2015-04-22 09:30:00,51.98,52.05,51.98,52.01,73000.0,39.3302,39.3832,39.3302,39.3529,73000.0
2015-04-22 09:35:00,51.99,52.01,51.97,52.0,15800.0,39.3378,39.3529,39.3226,39.3453,15800.0
2015-04-22 09:40:00,52.0,52.05,51.99,52.0,21600.0,39.3453,39.3832,39.3378,39.3453,21600.0
2015-04-22 09:45:00,52.0,52.0,51.97,51.97,5400.0,39.3453,39.3453,39.3226,39.3226,5400.0
2015-04-22 09:50:00,51.98,52.0,51.96,51.99,18200.0,39.3302,39.3453,39.3151,39.3378,18200.0
2015-04-22 09:55:00,51.99,52.02,51.98,52.02,3200.0,39.3378,39.3605,39.3302,39.3605,3200.0
2015-04-22 10:00:00,52.02,52.02,51.92,51.92,25900.0,39.3605,39.3605,39.2848,39.2848,25900.0
2015-04-22 10:05:00,51.92,51.94,51.9,51.92,6000.0,39.2848,39.2999,39.2697,39.2848,6000.0
2015-04-22 10:10:00,51.92,51.93,51.9,51.92,17800.0,39.2848,39.2924,39.2697,39.2848,17800.0
2015-04-22 10:15:00,51.91,51.92,51.87,51.91,16700.0,39.2772,39.2848,39.247,39.2772,16700.0
2015-04-22 10:20:00,51.9,51.92,51.89,51.92,3900.0,39.2697,39.2848,39.2621,39.2848,3900.0
2015-04-22 10:25:00,51.92,51.96,51.92,51.94,6400.0,39.2848,39.3151,39.2848,39.2999,6400.0
2015-04-22 10:30:00,51.96,52.0,51.95,51.98,4300.0,39.3151,39.3453,39.3075,39.3302,4300.0
2015-04-22 10:35:00,51.99,51.99,51.96,51.97,10300.0,39.3378,39.3378,39.3151,39.3226,10300.0
2015-04-22 10:40:00,51.98,52.04,51.97,52.04,11500.0,39.3302,39.3756,39.3226,39.3756,11500.0
2015-04-22 10:45:00,52.05,52.07,52.02,52.07,7200.0,39.3832,39.3983,39.3605,39.3983,7200.0
2015-04-22 10:50:00,52.06,52.07,52.04,52.06,3700.0,39.3907,39.3983,39.3756,39.3907,3700.0
2015-04-22 10:55:00,52.06,52.06,52.03,52.06,3100.0,39.3907,39.3907,39.368,39.3907,3100.0
2015-04-22 11:00:00,52.06,52.08,52.05,52.06,7500.0,39.3907,39.4059,39.3832,39.3907,7500.0
2015-04-22 11:05:00,52.05,52.06,52.03,52.05,3500.0,39.3832,39.3907,39.368,39.3832,3500.0
2015-04-22 11:10:00,52.05,52.07,52.05,52.06,2200.0,39.3832,39.3983,39.3832,39.3907,2200.0
2015-04-22 11:15:00,52.07,52.08,52.05,52.05,2600.0,39.3983,39.4059,39.3832,39.3832,2600.0
2015-04-22 11:20:00,52.06,52.08,52.05,52.07,6800.0,39.3907,39.4059,39.3832,39.3983,6800.0
2015-04-22 11:25:00,52.07,52.1,52.06,52.1,13500.0,39.3983,39.421,39.3907,39.421,13500.0
2015-04-22 11:30:00,52.11,52.12,52.08,52.08,4500.0,39.4286,39.4361,39.4059,39.4059,4500.0
2015-04-22 11:35:00,52.09,52.09,52.07,52.09,10600.0,39.4134,39.4134,39.3983,39.4134,10600.0
2015-04-22 11:40:00,52.11,52.11,52.09,52.1,10700.0,39.4286,39.4286,39.4134,39.421,10700.0
2015-04-22 11:45:00,52.1,52.11,52.09,52.1,3100.0,39.421,39.4286,39.4134,39.421,3100.0
2015-04-22 11:50:00,52.1,52.11,52.09,52.11,1600.0,39.421,39.4286,39.4134,39.4286,1600.0
2015-04-22 11:55:00,52.11,52.13,52.11,52.13,1700.0,39.4286,39.4437,39.4286,39.4437,1700.0
2015-04-22 12:00:00,52.12,52.13,52.09,52.1,4400.0,39.4361,39.4437,39.4134,39.421,4400.0
2015-04-22 12:05:00,52.1,52.11,52.09,52.09,6100.0,39.421,39.4286,39.4134,39.4134,6100.0
2015-04-22 12:10:00,52.1,52.11,52.1,52.1,100.0,39.421,39.4286,39.421,39.421,100.0
2015-04-22 12:15:00,52.11,52.13,52.11,52.13,8100.0,39.4286,39.4437,39.4286,39.4437,8100.0
2015-04-22 12:20:00,52.12,52.14,52.11,52.13,10000.0,39.4361,39.4513,39.4286,39.4437,10000.0
2015-04-22 12:25:00,52.13,52.14,52.12,52.14,7600.0,39.4437,39.4513,39.4361,39.4513,7600.0
2015-04-22 12:30:00,52.14,52.14,52.1,52.11,8900.0,39.4513,39.4513,39.421,39.4286,8900.0
2015-04-22 12:35:00,52.12,52.14,52.11,52.14,9300.0,39.4361,39.4513,39.4286,39.4513,9300.0
2015-04-22 12:40:00,52.14,52.15,52.13,52.14,5600.0,39.4513,39.4588,39.4437,39.4513,5600.0
2015-04-22 12:45:00,52.15,52.16,52.15,52.15,4000.0,39.4588,39.4664,39.4588,39.4588,4000.0
2015-04-22 12:50:00,52.16,52.17,52.15,52.17,5700.0,39.4664,39.474,39.4588,39.474,5700.0
2015-04-22 12:55:00,52.17,52.17,52.14,52.15,18800.0,39.474,39.474,39.4513,39.4588,18800.0
2015-04-22 13:00:00,52.15,52.16,52.14,52.16,11300.0,39.4588,39.4664,39.4513,39.4664,11300.0
2015-04-22 13:05:00,52.15,52.15,52.13,52.15,8300.0,39.4588,39.4588,39.4437,39.4588,8300.0
2015-04-22 13:10:00,52.15,52.16,52.14,52.16,3600.0,39.4588,39.4664,39.4513,39.4664,3600.0
2015-04-22 13:15:00,52.16,52.18,52.16,52.18,12600.0,39.4664,39.4815,39.4664,39.4815,12600.0
2015-04-22 13:20:00,52.17,52.2,52.17,52.19,6600.0,39.474,39.4967,39.474,39.4891,6600.0
2015-04-22 13:25:00,52.18,52.18,52.16,52.16,3100.0,39.4815,39.4815,39.4664,39.4664,3100.0
2015-04-22 13:30:00,52.16,52.17,52.15,52.15,7200.0,39.4664,39.474,39.4588,39.4588,7200.0
2015-04-22 13:35:00,52.16,52.18,52.15,52.17,3900.0,39.4664,39.4815,39.4588,39.474,3900.0
2015-04-22 13:40:00,52.18,52.19,52.17,52.19,36400.0,39.4815,39.4891,39.474,39.4891,36400.0
2015-04-22 13:45:00,52.19,52.21,52.19,52.2,14700.0,39.4891,39.5042,39.4891,39.4967,14700.0
2015-04-22 13:50:00,52.2,52.21,52.19,52.2,12300.0,39.4967,39.5042,39.4891,39.4967,12300.0
2015-04-22 13:55:00,52.2,52.21,52.2,52.2,29500.0,39.4967,39.5042,39.4967,39.4967,29500.0
2015-04-22 14:00:00,52.21,52.22,52.21,52.22,11000.0,39.5042,39.5118,39.5042,39.5118,11000.0
2015-04-22 14:05:00,52.22,52.25,52.22,52.25,11400.0,39.5118,39.5345,39.5118,39.5345,11400.0
2015-04-22 14:10:00,52.24,52.24,52.21,52.21,9000.0,39.5269,39.5269,39.5042,39.5042,9000.0
2015-04-22 14:15:00,52.22,52.24,52.2,52.21,25900.0,39.5118,39.5269,39.4967,39.5042,25900.0
2015-04-22 14:20:00,52.2,52.22,52.19,52.22,10600.0,39.4967,39.5118,39.4891,39.5118,10600.0
2015-04-22 14:25:00,52.21,52.23,52.2,52.21,6600.0,39.5042,39.5194,39.4967,39.5042,6600.0
2015-04-22 14:30:00,52.22,52.22,52.2,52.22,2900.0,39.5118,39.5118,39.4967,39.5118,2900.0
2015-04-22 14:35:00,52.22,52.23,52.22,52.23,7700.0,39.5118,39.5194,39.5118,39.5194,7700.0
2015-04-22 14:40:00,52.22,52.23,52.2,52.21,10600.0,39.5118,39.5194,39.4967,39.5042,10600.0
2015-04-22 14:45:00,52.2,52.22,52.2,52.21,5700.0,39.4967,39.5118,39.4967,39.5042,5700.0
2015-04-22 14:50:00,52.2,52.21,52.18,52.18,7500.0,39.4967,39.5042,39.4815,39.4815,7500.0
2015-04-22 14:55:00,52.19,52.19,52.17,52.17,5500.0,39.4891,39.4891,39.474,39.474,5500.0
2015-04-22 15:00:00,52.18,52.2,52.17,52.19,9500.0,39.4815,39.4967,39.474,39.4891,9500.0
2015-04-22 15:05:00,52.19,52.21,52.19,52.2,8200.0,39.4891,39.5042,39.4891,39.4967,8200.0
2015-04-22 15:10:00,52.2,52.2,52.18,52.2,8200.0,39.4967,39.4967,39.4815,39.4967,8200.0
2015-04-22 15:15:00,52.2,52.2,52.18,52.2,11000.0,39.4967,39.4967,39.4815,39.4967,11000.0
2015-04-22 15:20:00,52.19,52.22,52.19,52.22,9200.0,39.4891,39.5118,39.4891,39.5118,9200.0
2015-04-22 15:25:00,52.21,52.22,52.19,52.2,12100.0,39.5042,39.5118,39.4891,39.4967,12100.0
2015-04-22 15:30:00,52.2,52.21,52.17,52.17,37400.0,39.4967,39.5042,39.474,39.474,37400.0
2015-04-22 15:35:00,52.17,52.17,52.14,52.15,16400.0,39.474,39.474,39.4513,39.4588,16400.0
2015-04-22 15:40:00,52.16,52.17,52.15,52.17,22800.0,39.4664,39.474,39.4588,39.474,22800.0
2015-04-22 15:45:00,52.16,52.18,52.16,52.17,35600.0,39.4664,39.4815,39.4664,39.474,35600.0
2015-04-22 15:50:00,52.17,52.18,52.17,52.18,34200.0,39.474,39.4815,39.474,39.4815,34200.0
2015-04-22 15:55:00,52.18,52.18,52.16,52.16,245500.0,39.4815,39.4815,39.4664,39.4664,245500.0
2015-04-23 09:30:00,52.03,52.12,52.03,52.09,13700.0,39.368,39.4361,39.368,39.4134,13700.0
2015-04-23 09:35:00,52.1,52.13,52.1,52.13,33200.0,39.421,39.4437,39.421,39.4437,33200.0
2015-04-23 09:40:00,52.12,52.13,52.1,52.1,19100.0,39.4361,39.4437,39.421,39.421,19100.0
2015-04-23 09:45:00,52.12,52.15,52.11,52.14,14500.0,39.4361,39.4588,39.4286,39.4513,14500.0
2015-04-23 09:50:00,52.13,52.16,52.13,52.16,5500.0,39.4437,39.4664,39.4437,39.4664,5500.0
2015-04-23 09:55:00,52.16,52.2,52.16,52.2,25900.0,39.4664,39.4967,39.4664,39.4967,25900.0
2015-04-23 10:00:00,52.22,52.26,52.21,52.25,10600.0,39.5118,39.5421,39.5042,39.5345,10600.0
2015-04-23 10:05:00,52.25,52.25,52.22,52.24,5400.0,39.5345,39.5345,39.5118,39.5269,5400.0
2015-04-23 10:10:00,52.24,52.25,52.23,52.23,24300.0,39.5269,39.5345,39.5194,39.5194,24300.0
2015-04-23 10:15:00,52.24,52.24,52.18,52.19,6300.0,39.5269,39.5269,39.4815,39.4891,6300.0
2015-04-23 10:20:00,52.17,52.19,52.17,52.19,4000.0,39.474,39.4891,39.474,39.4891,4000.0
2015-04-23 10:25:00,52.2,52.24,52.2,52.24,5800.0,39.4967,39.5269,39.4967,39.5269,5800.0
2015-04-23 10:30:00,52.24,52.26,52.24,52.25,24400.0,39.5269,39.5421,39.5269,39.5345,24400.0
2015-04-23 10:35:00,52.25,52.25,52.21,52.21,644400.0,39.5345,39.5345,39.5042,39.5042,644400.0
2015-04-23 10:40:00,52.21,52.24,52.2,52.23,29700.0,39.5042,39.5269,39.4967,39.5194,29700.0
2015-04-23 10:45:00,52.24,52.26,52.23,52.24,3800.0,39.5269,39.5421,39.5194,39.5269,3800.0
2015-04-23 10:50:00,52.25,52.25,52.22,52.24,323400.0,39.5345,39.5345,39.5118,39.5269,323400.0
2015-04-23 10:55:00,52.25,52.28,52.24,52.24,7700.0,39.5345,39.5572,39.5269,39.5269,7700.0
2015-04-23 11:00:00,52.23,52.27,52.23,52.24,13800.0,39.5194,39.5496,39.5194,39.5269,13800.0
2015-04-23 11:05:00,52.24,52.27,52.24,52.25,12000.0,39.5269,39.5496,39.5269,39.5345,12000.0
2015-04-23 11:10:00,52.26,52.26,52.24,52.26,2500.0,39.5421,39.5421,39.5269,39.5421,2500.0
2015-04-23 11:15:00,52.26,52.27,52.25,52.27,8000.0,39.5421,39.5496,39.5345,39.5496,8000.0
2015-04-23 11:20:00,52.27,52.3,52.27,52.29,5100.0,39.5496,39.5723,39.5496,39.5648,5100.0
2015-04-23 11:25:00,52.3,52.34,52.3,52.34,5900.0,39.5723,39.6026,39.5723,39.6026,5900.0
2015-04-23 11:30:00,52.33,52.33,52.31,52.32,3800.0,39.595,39.595,39.5799,39.5875,3800.0
2015-04-23 11:35:00,52.33,52.36,52.32,52.36,3200.0,39.595,39.6177,39.5875,39.6177,3200.0
2015-04-23 11:40:00,52.35,52.4,52.34,52.39,18000.0,39.6102,39.648,39.6026,39.6404,18000.0
2015-04-23 11:45:00,52.39,52.4,52.38,52.4,3600.0,39.6404,39.648,39.6329,39.648,3600.0
2015-04-23 11:50:00,52.41,52.52,52.4,52.52,19800.0,39.6556,39.7388,39.648,39.7388,19800.0
2015-04-23 11:55:00,52.52,52.54,52.5,52.5,19100.0,39.7388,39.7539,39.7236,39.7236,19100.0
2015-04-23 12:00:00,52.51,52.51,52.49,52.51,3200.0,39.7312,39.7312,39.7161,39.7312,3200.0
2015-04-23 12:05:00,52.5,52.53,52.5,52.53,4600.0,39.7236,39.7463,39.7236,39.7463,4600.0
2015-04-23 12:10:00,52.52,52.53,52.51,52.53,3600.0,39.7388,39.7463,39.7312,39.7463,3600.0
2015-04-23 12:15:00,52.54,52.55,52.53,52.55,8400.0,39.7539,39.7615,39.7463,39.7615,8400.0
2015-04-23 12:20:00,52.55,52.56,52.54,52.55,9000.0,39.7615,39.769,39.7539,39.7615,9000.0
2015-04-23 12:25:00,52.55,52.56,52.54,52.54,42400.0,39.7615,39.769,39.7539,39.7539,42400.0
2015-04-23 12:30:00,52.55,52.57,52.54,52.57,11100.0,39.7615,39.7766,39.7539,39.7766,11100.0
2015-04-23 12:35:00,52.57,52.61,52.56,52.6,16800.0,39.7766,39.8069,39.769,39.7993,16800.0
2015-04-23 12:40:00,52.6,52.62,52.58,52.62,10500.0,39.7993,39.8144,39.7842,39.8144,10500.0
2015-04-23 12:45:00,52.62,52.62,52.6,52.61,4400.0,39.8144,39.8144,39.7993,39.8069,4400.0
2015-04-23 12:50:00,52.61,52.64,52.61,52.63,13900.0,39.8069,39.8296,39.8069,39.822,13900.0
2015-04-23 12:55:00,52.63,52.64,52.63,52.64,3500.0,39.822,39.8296,39.822,39.8296,3500.0
2015-04-23 13:00:00,52.65,52.66,52.64,52.66,9200.0,39.8371,39.8447,39.8296,39.8447,9200.0
2015-04-23 13:05:00,52.66,52.66,52.64,52.66,6200.0,39.8447,39.8447,39.8296,39.8447,6200.0
2015-04-23 13:10:00,52.66,52.67,52.65,52.66,2600.0,39.8447,39.8523,39.8371,39.8447,2600.0
2015-04-23 13:15:00,52.66,52.67,52.64,52.65,4400.0,39.8447,39.8523,39.8296,39.8371,4400.0
2015-04-23 13:20:00,52.65,52.67,52.64,52.66,6100.0,39.8371,39.8523,39.8296,39.8447,6100.0
2015-04-23 13:25:00,52.66,52.67,52.64,52.65,2600.0,39.8447,39.8523,39.8296,39.8371,2600.0
2015-04-23 13:30:00,52.64,52.65,52.63,52.64,11900.0,39.8296,39.8371,39.822,39.8296,11900.0
2015-04-23 13:35:00,52.65,52.65,52.61,52.62,8100.0,39.8371,39.8371,39.8069,39.8144,8100.0
2015-04-23 13:40:00,52.62,52.64,52.61,52.64,11400.0,39.8144,39.8296,39.8069,39.8296,11400.0
2015-04-23 13:45:00,52.63,52.64,52.62,52.64,26800.0,39.822,39.8296,39.8144,39.8296,26800.0
2015-04-23 13:50:00,52.65,52.65,52.63,52.64,5700.0,39.8371,39.8371,39.822,39.8296,5700.0
2015-04-23 13:55:00,52.64,52.66,52.64,52.66,6700.0,39.8296,39.8447,39.8296,39.8447,6700.0
2015-04-23 14:00:00,52.66,52.66,52.64,52.65,7400.0,39.8447,39.8447,39.8296,39.8371,7400.0
2015-04-23 14:05:00,52.66,52.67,52.65,52.66,8800.0,39.8447,39.8523,39.8371,39.8447,8800.0
2015-04-23 14:10:00,52.66,52.67,52.64,52.66,6700.0,39.8447,39.8523,39.8296,39.8447,6700.0
2015-04-23 14:15:00,52.66,52.67,52.64,52.66,4600.0,39.8447,39.8523,39.8296,39.8447,4600.0
2015-04-23 14:20:00,52.66,52.66,52.63,52.65,7100.0,39.8447,39.8447,39.822,39.8371,7100.0
2015-04-23 14:25:00,52.65,52.65,52.63,52.65,9800.0,39.8371,39.8371,39.822,39.8371,9800.0
2015-04-23 14:30:00,52.65,52.66,52.65,52.66,17700.0,39.8371,39.8447,39.8371,39.8447,17700.0
2015-04-23 14:35:00,52.66,52.67,52.63,52.64,6100.0,39.8447,39.8523,39.822,39.8296,6100.0
2015-04-23 14:40:00,52.63,52.65,52.63,52.65,14100.0,39.822,39.8371,39.822,39.8371,14100.0
2015-04-23 14:45:00,52.65,52.65,52.63,52.63,13000.0,39.8371,39.8371,39.822,39.822,13000.0
2015-04-23 14:50:00,52.63,52.65,52.63,52.65,10100.0,39.822,39.8371,39.822,39.8371,10100.0
2015-04-23 14:55:00,52.65,52.67,52.63,52.63,10900.0,39.8371,39.8523,39.822,39.822,10900.0
2015-04-23 15:00:00,52.63,52.64,52.62,52.64,8700.0,39.822,39.8296,39.8144,39.8296,8700.0
2015-04-23 15:05:00,52.63,52.67,52.63,52.65,15000.0,39.822,39.8523,39.822,39.8371,15000.0
2015-04-23 15:10:00,52.65,52.68,52.65,52.66,6400.0,39.8371,39.8598,39.8371,39.8447,6400.0
2015-04-23 15:15:00,52.66,52.68,52.66,52.67,6300.0,39.8447,39.8598,39.8447,39.8523,6300.0
2015-04-23 15:20:00,52.66,52.67,52.64,52.64,5100.0,39.8447,39.8523,39.8296,39.8296,5100.0
2015-04-23 15:25:00,52.64,52.64,52.62,52.64,1600.0,39.8296,39.8296,39.8144,39.8296,1600.0
2015-04-23 15:30:00,52.64,52.64,52.61,52.61,3800.0,39.8296,39.8296,39.8069,39.8069,3800.0
2015-04-23 15:35:00,52.61,52.64,52.61,52.62,11200.0,39.8069,39.8296,39.8069,39.8144,11200.0
2015-04-23 15:40:00,52.62,52.63,52.61,52.63,20600.0,39.8144,39.822,39.8069,39.822,20600.0
2015-04-23 15:45:00,52.62,52.62,52.6,52.61,19300.0,39.8144,39.8144,39.7993,39.8069,19300.0
2015-04-23 15:50:00,52.6,52.61,52.57,52.58,25100.0,39.7993,39.8069,39.7766,39.7842,25100.0
2015-04-23 15:55:00,52.57,52.59,52.56,52.58,44500.0,39.7766,39.7917,39.769,39.7842,44500.0
2015-04-24 09:30:00,52.93,52.93,52.7,52.73,38500.0,40.049,40.049,39.875,39.8977,38500.0
2015-04-24 09:35:00,52.72,52.73,52.69,52.69,14100.0,39.8901,39.8977,39.8674,39.8674,14100.0
2015-04-24 09:40:00,52.69,52.7,52.68,52.69,17500.0,39.8674,39.875,39.8598,39.8674,17500.0
2015-04-24 09:45:00,52.68,52.7,52.64,52.66,22800.0,39.8598,39.875,39.8296,39.8447,22800.0
2015-04-24 09:50:00,52.66,52.68,52.65,52.65,26000.0,39.8447,39.8598,39.8371,39.8371,26000.0
2015-04-24 09:55:00,52.66,52.7,52.66,52.69,10900.0,39.8447,39.875,39.8447,39.8674,10900.0
2015-04-24 10:00:00,52.7,52.7,52.67,52.67,5000.0,39.875,39.875,39.8523,39.8523,5000.0
2015-04-24 10:05:00,52.66,52.66,52.64,52.65,15700.0,39.8447,39.8447,39.8296,39.8371,15700.0
2015-04-24 10:10:00,52.64,52.66,52.63,52.66,15100.0,39.8296,39.8447,39.822,39.8447,15100.0
2015-04-24 10:15:00,52.66,52.66,52.63,52.64,5200.0,39.8447,39.8447,39.822,39.8296,5200.0
2015-04-24 10:20:00,52.64,52.66,52.64,52.66,5300.0,39.8296,39.8447,39.8296,39.8447,5300.0
2015-04-24 10:25:00,52.66,52.68,52.66,52.68,4900.0,39.8447,39.8598,39.8447,39.8598,4900.0
2015-04-24 10:30:00,52.67,52.69,52.66,52.67,14800.0,39.8523,39.8674,39.8447,39.8523,14800.0
2015-04-24 10:35:00,52.67,52.69,52.67,52.69,10500.0,39.8523,39.8674,39.8523,39.8674,10500.0
2015-04-24 10:40:00,52.68,52.71,52.67,52.7,7300.0,39.8598,39.8825,39.8523,39.875,7300.0
2015-04-24 10:45:00,52.7,52.71,52.69,52.7,5100.0,39.875,39.8825,39.8674,39.875,5100.0
2015-04-24 10:50:00,52.7,52.72,52.69,52.69,4600.0,39.875,39.8901,39.8674,39.8674,4600.0
2015-04-24 10:55:00,52.69,52.71,52.68,52.7,11400.0,39.8674,39.8825,39.8598,39.875,11400.0
2015-04-24 11:00:00,52.71,52.72,52.7,52.72,8300.0,39.8825,39.8901,39.875,39.8901,8300.0
2015-04-24 11:05:00,52.71,52.73,52.7,52.72,4600.0,39.8825,39.8977,39.875,39.8901,4600.0
2015-04-24 11:10:00,52.72,52.73,52.66,52.67,10300.0,39.8901,39.8977,39.8447,39.8523,10300.0
2015-04-24 11:15:00,52.66,52.7,52.65,52.7,12900.0,39.8447,39.875,39.8371,39.875,12900.0
2015-04-24 11:20:00,52.7,52.7,52.68,52.68,5400.0,39.875,39.875,39.8598,39.8598,5400.0
2015-04-24 11:25:00,52.69,52.72,52.64,52.65,129300.0,39.8674,39.8901,39.8296,39.8371,129300.0
2015-04-24 11:30:00,52.65,52.67,52.65,52.66,9000.0,39.8371,39.8523,39.8371,39.8447,9000.0
2015-04-24 11:35:00,52.67,52.71,52.67,52.7,20000.0,39.8523,39.8825,39.8523,39.875,20000.0
2015-04-24 11:40:00,52.7,52.7,52.69,52.69,9300.0,39.875,39.875,39.8674,39.8674,9300.0
2015-04-24 11:45:00,52.69,52.7,52.68,52.68,4800.0,39.8674,39.875,39.8598,39.8598,4800.0
2015-04-24 11:50:00,52.68,52.69,52.67,52.69,3400.0,39.8598,39.8674,39.8523,39.8674,3400.0
2015-04-24 11:55:00,52.68,52.69,52.68,52.69,1000.0,39.8598,39.8674,39.8598,39.8674,1000.0
2015-04-24 12:00:00,52.69,52.7,52.68,52.7,3600.0,39.8674,39.875,39.8598,39.875,3600.0
2015-04-24 12:05:00,52.7,52.71,52.7,52.71,4600.0,39.875,39.8825,39.875,39.8825,4600.0
2015-04-24 12:10:00,52.71,52.71,52.69,52.69,5700.0,39.8825,39.8825,39.8674,39.8674,5700.0
2015-04-24 12:15:00,52.7,52.7,52.68,52.69,9600.0,39.875,39.875,39.8598,39.8674,9600.0
2015-04-24 12:20:00,52.69,52.71,52.69,52.69,3800.0,39.8674,39.8825,39.8674,39.8674,3800.0
2015-04-24 12:25:00,52.7,52.71,52.69,52.7,4200.0,39.875,39.8825,39.8674,39.875,4200.0
2015-04-24 12:30:00,52.7,52.73,52.7,52.73,24800.0,39.875,39.8977,39.875,39.8977,24800.0
2015-04-24 12:35:00,52.72,52.72,52.7,52.7,15300.0,39.8901,39.8901,39.875,39.875,15300.0
2015-04-24 12:40:00,52.7,52.7,52.68,52.69,13000.0,39.875,39.875,39.8598,39.8674,13000.0
2015-04-24 12:45:00,52.68,52.69,52.67,52.67,3800.0,39.8598,39.8674,39.8523,39.8523,3800.0
2015-04-24 12:50:00,52.66,52.67,52.66,52.67,9700.0,39.8447,39.8523,39.8447,39.8523,9700.0
2015-04-24 12:55:00,52.66,52.67,52.64,52.65,50300.0,39.8447,39.8523,39.8296,39.8371,50300.0
2015-04-24 13:00:00,52.64,52.67,52.64,52.65,11400.0,39.8296,39.8523,39.8296,39.8371,11400.0
2015-04-24 13:05:00,52.64,52.65,52.63,52.65,13300.0,39.8296,39.8371,39.822,39.8371,13300.0
2015-04-24 13:10:00,52.65,52.66,52.64,52.66,12900.0,39.8371,39.8447,39.8296,39.8447,12900.0
2015-04-24 13:15:00,52.65,52.66,52.64,52.66,7400.0,39.8371,39.8447,39.8296,39.8447,7400.0
2015-04-24 13:20:00,52.65,52.67,52.64,52.67,27200.0,39.8371,39.8523,39.8296,39.8523,27200.0
2015-04-24 13:25:00,52.67,52.67,52.66,52.67,5100.0,39.8523,39.8523,39.8447,39.8523,5100.0
2015-04-24 13:30:00,52.67,52.68,52.66,52.67,8400.0,39.8523,39.8598,39.8447,39.8523,8400.0
2015-04-24 13:35:00,52.67,52.68,52.66,52.67,5900.0,39.8523,39.8598,39.8447,39.8523,5900.0
2015-04-24 13:40:00,52.67,52.69,52.66,52.68,7800.0,39.8523,39.8674,39.8447,39.8598,7800.0
2015-04-24 13:45:00,52.68,52.69,52.66,52.66,3300.0,39.8598,39.8674,39.8447,39.8447,3300.0
2015-04-24 13:50:00,52.66,52.68,52.65,52.67,2500.0,39.8447,39.8598,39.8371,39.8523,2500.0
2015-04-24 13:55:00,52.68,52.69,52.67,52.69,9900.0,39.8598,39.8674,39.8523,39.8674,9900.0
2015-04-24 14:00:00,52.69,52.69,52.68,52.68,9900.0,39.8674,39.8674,39.8598,39.8598,9900.0
2015-04-24 14:05:00,52.68,52.69,52.66,52.68,19900.0,39.8598,39.8674,39.8447,39.8598,19900.0
2015-04-24 14:10:00,52.67,52.68,52.66,52.68,800.0,39.8523,39.8598,39.8447,39.8598,800.0
2015-04-24 14:15:00,52.68,52.7,52.67,52.69,18700.0,39.8598,39.875,39.8523,39.8674,18700.0
2015-04-24 14:20:00,52.7,52.71,52.69,52.71,16400.0,39.875,39.8825,39.8674,39.8825,16400.0
2015-04-24 14:25:00,52.72,52.72,52.7,52.71,15200.0,39.8901,39.8901,39.875,39.8825,15200.0
2015-04-24 14:30:00,52.72,52.72,52.71,52.72,13600.0,39.8901,39.8901,39.8825,39.8901,13600.0
2015-04-24 14:35:00,52.72,52.72,52.7,52.71,3700.0,39.8901,39.8901,39.875,39.8825,3700.0
2015-04-24 14:40:00,52.7,52.72,52.7,52.72,5300.0,39.875,39.8901,39.875,39.8901,5300.0
2015-04-24 14:45:00,52.72,52.73,52.7,52.7,9300.0,39.8901,39.8977,39.875,39.875,9300.0
2015-04-24 14:50:00,52.7,52.7,52.65,52.68,24400.0,39.875,39.875,39.8371,39.8598,24400.0
2015-04-24 14:55:00,52.68,52.68,52.66,52.68,13900.0,39.8598,39.8598,39.8447,39.8598,13900.0
2015-04-24 15:00:00,52.68,52.68,52.66,52.67,18000.0,39.8598,39.8598,39.8447,39.8523,18000.0
2015-04-24 15:05:00,52.67,52.69,52.67,52.68,10800.0,39.8523,39.8674,39.8523,39.8598,10800.0
2015-04-24 15:10:00,52.68,52.69,52.66,52.67,14500.0,39.8598,39.8674,39.8447,39.8523,14500.0
2015-04-24 15:15:00,52.67,52.67,52.65,52.66,10600.0,39.8523,39.8523,39.8371,39.8447,10600.0
2015-04-24 15:20:00,52.66,52.68,52.65,52.67,9700.0,39.8447,39.8598,39.8371,39.8523,9700.0
2015-04-24 15:25:00,52.67,52.67,52.66,52.67,12500.0,39.8523,39.8523,39.8447,39.8523,12500.0
2015-04-24 15:30:00,52.67,52.68,52.64,52.66,12900.0,39.8523,39.8598,39.8296,39.8447,12900.0
2015-04-24 15:35:00,52.67,52.68,52.65,52.66,22500.0,39.8523,39.8598,39.8371,39.8447,22500.0
2015-04-24 15:40:00,52.67,52.67,52.66,52.66,5000.0,39.8523,39.8523,39.8447,39.8447,5000.0
2015-04-24 15:45:00,52.66,52.68,52.66,52.67,14800.0,39.8447,39.8598,39.8447,39.8523,14800.0
2015-04-24 15:50:00,52.67,52.69,52.67,52.68,10300.0,39.8523,39.8674,39.8523,39.8598,10300.0
2015-04-24 15:55:00,52.68,52.69,52.66,52.69,24900.0,39.8598,39.8674,39.8447,39.8674,24900.0
2015-04-27 09:30:00,52.95,52.96,52.87,52.89,121600.0,40.0641,40.0717,40.0036,40.0187,121600.0
2015-04-27 09:35:00,52.9,52.93,52.9,52.92,9200.0,40.0263,40.049,40.0263,40.0414,9200.0
2015-04-27 09:40:00,52.91,52.92,52.91,52.92,8000.0,40.0339,40.0414,40.0339,40.0414,8000.0
2015-04-27 09:45:00,52.92,52.92,52.87,52.89,21200.0,40.0414,40.0414,40.0036,40.0187,21200.0
2015-04-27 09:50:00,52.9,52.93,52.88,52.91,10200.0,40.0263,40.049,40.0112,40.0339,10200.0
2015-04-27 09:55:00,52.92,52.94,52.92,52.94,9200.0,40.0414,40.0566,40.0414,40.0566,9200.0
2015-04-27 10:00:00,52.95,52.98,52.95,52.97,13900.0,40.0641,40.0868,40.0641,40.0793,13900.0
2015-04-27 10:05:00,52.96,52.97,52.94,52.95,13100.0,40.0717,40.0793,40.0566,40.0641,13100.0
2015-04-27 10:10:00,52.96,52.99,52.96,52.96,19400.0,40.0717,40.0944,40.0717,40.0717,19400.0
2015-04-27 10:15:00,52.96,52.99,52.96,52.99,13400.0,40.0717,40.0944,40.0717,40.0944,13400.0
2015-04-27 10:20:00,53.0,53.03,53.0,53.01,8000.0,40.102,40.1247,40.102,40.1095,8000.0
2015-04-27 10:25:00,53.02,53.05,53.01,53.03,4300.0,40.1171,40.1398,40.1095,40.1247,4300.0
2015-04-27 10:30:00,53.04,53.05,53.01,53.02,10800.0,40.1322,40.1398,40.1095,40.1171,10800.0
2015-04-27 10:35:00,53.01,53.02,52.99,53.0,22100.0,40.1095,40.1171,40.0944,40.102,22100.0
2015-04-27 10:40:00,52.99,53.0,52.97,52.98,6800.0,40.0944,40.102,40.0793,40.0868,6800.0
2015-04-27 10:45:00,52.98,52.98,52.93,52.94,20500.0,40.0868,40.0868,40.049,40.0566,20500.0
2015-04-27 10:50:00,52.93,52.94,52.91,52.92,637400.0,40.049,40.0566,40.0339,40.0414,637400.0
2015-04-27 10:55:00,52.92,52.92,52.91,52.92,57900.0,40.0414,40.0414,40.0339,40.0414,57900.0
2015-04-27 11:00:00,52.92,52.93,52.91,52.93,180900.0,40.0414,40.049,40.0339,40.049,180900.0
2015-04-27 11:05:00,52.92,52.94,52.92,52.92,99000.0,40.0414,40.0566,40.0414,40.0414,99000.0
2015-04-27 11:10:00,52.93,52.94,52.92,52.94,134900.0,40.049,40.0566,40.0414,40.0566,134900.0
2015-04-27 11:15:00,52.94,52.96,52.93,52.96,17500.0,40.0566,40.0717,40.049,40.0717,17500.0
2015-04-27 11:20:00,52.96,52.99,52.95,52.99,4600.0,40.0717,40.0944,40.0641,40.0944,4600.0
2015-04-27 11:25:00,53.0,53.0,52.97,53.0,47000.0,40.102,40.102,40.0793,40.102,47000.0
2015-04-27 11:30:00,53.0,53.03,52.99,53.02,27400.0,40.102,40.1247,40.0944,40.1171,27400.0
2015-04-27 11:35:00,53.03,53.03,53.01,53.03,13000.0,40.1247,40.1247,40.1095,40.1247,13000.0
2015-04-27 11:40:00,53.03,53.05,53.02,53.02,16400.0,40.1247,40.1398,40.1171,40.1171,16400.0
2015-04-27 11:45:00,53.02,53.04,52.99,53.0,5800.0,40.1171,40.1322,40.0944,40.102,5800.0
2015-04-27 11:50:00,53.0,53.01,52.99,53.01,13800.0,40.102,40.1095,40.0944,40.1095,13800.0
2015-04-27 11:55:00,53.01,53.04,52.99,53.03,9000.0,40.1095,40.1322,40.0944,40.1247,9000.0
2015-04-27 12:00:00,53.02,53.04,53.02,53.03,86500.0,40.1171,40.1322,40.1171,40.1247,86500.0
2015-04-27 12:05:00,53.03,53.04,53.01,53.02,14500.0,40.1247,40.1322,40.1095,40.1171,14500.0
2015-04-27 12:10:00,53.01,53.02,52.99,53.01,10300.0,40.1095,40.1171,40.0944,40.1095,10300.0
2015-04-27 12:15:00,53.0,53.0,52.95,52.95,3900.0,40.102,40.102,40.0641,40.0641,3900.0
2015-04-27 12:20:00,52.96,52.99,52.95,52.99,7700.0,40.0717,40.0944,40.0641,40.0944,7700.0
2015-04-27 12:25:00,53.01,53.01,53.0,53.0,1900.0,40.1095,40.1095,40.102,40.102,1900.0
2015-04-27 12:30:00,53.02,53.02,52.97,52.98,26000.0,40.1171,40.1171,40.0793,40.0868,26000.0
2015-04-27 12:35:00,52.98,53.0,52.98,52.99,11100.0,40.0868,40.102,40.0868,40.0944,11100.0
2015-04-27 12:40:00,52.98,52.99,52.98,52.98,14600.0,40.0868,40.0944,40.0868,40.0868,14600.0
2015-04-27 12:45:00,52.98,53.0,52.97,52.98,32400.0,40.0868,40.102,40.0793,40.0868,32400.0
2015-04-27 12:50:00,52.98,52.99,52.97,52.98,118300.0,40.0868,40.0944,40.0793,40.0868,118300.0
2015-04-27 12:55:00,52.98,52.98,52.96,52.96,4500.0,40.0868,40.0868,40.0717,40.0717,4500.0
2015-04-27 13:00:00,52.97,52.98,52.96,52.97,14100.0,40.0793,40.0868,40.0717,40.0793,14100.0
2015-04-27 13:05:00,52.97,52.99,52.97,52.97,5700.0,40.0793,40.0944,40.0793,40.0793,5700.0
2015-04-27 13:10:00,52.98,52.98,52.93,52.93,3100.0,40.0868,40.0868,40.049,40.049,3100.0
2015-04-27 13:15:00,52.92,52.94,52.9,52.91,19700.0,40.0414,40.0566,40.0263,40.0339,19700.0
2015-04-27 13:20:00,52.92,52.92,52.9,52.9,3700.0,40.0414,40.0414,40.0263,40.0263,3700.0
2015-04-27 13:25:00,52.9,52.94,52.89,52.94,7800.0,40.0263,40.0566,40.0187,40.0566,7800.0
2015-04-27 13:30:00,52.94,52.94,52.9,52.91,22300.0,40.0566,40.0566,40.0263,40.0339,22300.0
2015-04-27 13:35:00,52.91,52.94,52.9,52.94,5600.0,40.0339,40.0566,40.0263,40.0566,5600.0
2015-04-27 13:40:00,52.92,52.94,52.92,52.92,3200.0,40.0414,40.0566,40.0414,40.0414,3200.0
2015-04-27 13:45:00,52.92,52.93,52.9,52.91,3300.0,40.0414,40.049,40.0263,40.0339,3300.0
2015-04-27 13:50:00,52.91,52.91,52.9,52.9,6300.0,40.0339,40.0339,40.0263,40.0263,6300.0
2015-04-27 13:55:00,52.9,52.92,52.9,52.91,4400.0,40.0263,40.0414,40.0263,40.0339,4400.0
2015-04-27 14:00:00,52.92,52.93,52.9,52.92,2300.0,40.0414,40.049,40.0263,40.0414,2300.0
2015-04-27 14:05:00,52.94,52.95,52.93,52.94,19700.0,40.0566,40.0641,40.049,40.0566,19700.0
2015-04-27 14:10:00,52.94,52.95,52.93,52.94,2700.0,40.0566,40.0641,40.049,40.0566,2700.0
2015-04-27 14:15:00,52.94,52.95,52.92,52.94,21100.0,40.0566,40.0641,40.0414,40.0566,21100.0
2015-04-27 14:20:00,52.94,52.97,52.93,52.96,28800.0,40.0566,40.0793,40.049,40.0717,28800.0
2015-04-27 14:25:00,52.95,52.98,52.95,52.97,20000.0,40.0641,40.0868,40.0641,40.0793,20000.0
2015-04-27 14:30:00,52.96,52.97,52.95,52.96,24400.0,40.0717,40.0793,40.0641,40.0717,24400.0
2015-04-27 14:35:00,52.97,52.98,52.94,52.94,29900.0,40.0793,40.0868,40.0566,40.0566,29900.0
2015-04-27 14:40:00,52.95,52.99,52.94,52.98,10700.0,40.0641,40.0944,40.0566,40.0868,10700.0
2015-04-27 14:45:00,52.98,52.99,52.97,52.98,40900.0,40.0868,40.0944,40.0793,40.0868,40900.0
2015-04-27 14:50:00,52.99,53.02,52.98,53.0,349400.0,40.0944,40.1171,40.0868,40.102,349400.0
2015-04-27 14:55:00,53.0,53.02,52.99,53.0,266200.0,40.102,40.1171,40.0944,40.102,266200.0
2015-04-27 15:00:00,53.0,53.03,53.0,53.03,163100.0,40.102,40.1247,40.102,40.1247,163100.0
2015-04-27 15:05:00,53.02,53.04,53.01,53.03,292900.0,40.1171,40.1322,40.1095,40.1247,292900.0
2015-04-27 15:10:00,53.03,53.05,53.0,53.0,418100.0,40.1247,40.1398,40.102,40.102,418100.0
2015-04-27 15:15:00,52.99,53.01,52.95,52.95,248600.0,40.0944,40.1095,40.0641,40.0641,248600.0
2015-04-27 15:20:00,52.95,52.96,52.95,52.96,33800.0,40.0641,40.0717,40.0641,40.0717,33800.0
2015-04-27 15:25:00,52.96,52.98,52.95,52.96,41200.0,40.0717,40.0868,40.0641,40.0717,41200.0
2015-04-27 15:30:00,52.96,52.97,52.92,52.93,21300.0,40.0717,40.0793,40.0414,40.049,21300.0
2015-04-27 15:35:00,52.92,52.92,52.89,52.9,50300.0,40.0414,40.0414,40.0187,40.0263,50300.0
2015-04-27 15:40:00,52.91,52.93,52.91,52.92,6600.0,40.0339,40.049,40.0339,40.0414,6600.0
2015-04-27 15:45:00,52.92,52.93,52.87,52.88,17200.0,40.0414,40.049,40.0036,40.0112,17200.0
2015-04-27 15:50:00,52.88,52.91,52.88,52.9,5800.0,40.0112,40.0339,40.0112,40.0263,5800.0
2015-04-27 15:55:00,52.9,52.93,52.89,52.92,32900.0,40.0263,40.049,40.0187,40.0414,32900.0
2015-04-28 09:30:00,52.99,53.02,52.96,53.0,14300.0,40.0944,40.1171,40.0717,40.102,14300.0
2015-04-28 09:35:00,53.01,53.01,52.95,52.96,18000.0,40.1095,40.1095,40.0641,40.0717,18000.0
2015-04-28 09:40:00,52.97,52.99,52.96,52.99,30400.0,40.0793,40.0944,40.0717,40.0944,30400.0
2015-04-28 09:45:00,52.99,53.0,52.96,52.97,18000.0,40.0944,40.102,40.0717,40.0793,18000.0
2015-04-28 09:50:00,52.97,53.01,52.96,53.0,27400.0,40.0793,40.1095,40.0717,40.102,27400.0
2015-04-28 09:55:00,53.0,53.01,52.99,52.99,4000.0,40.102,40.1095,40.0944,40.0944,4000.0
2015-04-28 10:00:00,52.98,53.01,52.97,52.97,16700.0,40.0868,40.1095,40.0793,40.0793,16700.0
2015-04-28 10:05:00,52.97,53.01,52.94,52.96,55200.0,40.0793,40.1095,40.0566,40.0717,55200.0
2015-04-28 10:10:00,52.95,52.96,52.85,52.86,42900.0,40.0641,40.0717,39.9885,39.996,42900.0
2015-04-28 10:15:00,52.87,52.91,52.87,52.88,42800.0,40.0036,40.0339,40.0036,40.0112,42800.0
2015-04-28 10:20:00,52.88,52.91,52.86,52.87,30400.0,40.0112,40.0339,39.996,40.0036,30400.0
2015-04-28 10:25:00,52.87,52.87,52.85,52.86,43800.0,40.0036,40.0036,39.9885,39.996,43800.0
2015-04-28 10:30:00,52.86,52.89,52.85,52.89,15300.0,39.996,40.0187,39.9885,40.0187,15300.0
2015-04-28 10:35:00,52.89,52.93,52.88,52.92,47900.0,40.0187,40.049,40.0112,40.0414,47900.0
2015-04-28 10:40:00,52.93,52.99,52.93,52.95,61900.0,40.049,40.0944,40.049,40.0641,61900.0
2015-04-28 10:45:00,52.94,52.97,52.93,52.96,27900.0,40.0566,40.0793,40.049,40.0717,27900.0
2015-04-28 10:50:00,52.96,52.99,52.96,52.98,90700.0,40.0717,40.0944,40.0717,40.0868,90700.0
2015-04-28 10:55:00,52.98,53.0,52.96,52.97,43000.0,40.0868,40.102,40.0717,40.0793,43000.0
2015-04-28 11:00:00,52.98,53.05,52.98,53.05,32400.0,40.0868,40.1398,40.0868,40.1398,32400.0
2015-04-28 11:05:00,53.05,53.06,53.03,53.04,9600.0,40.1398,40.1474,40.1247,40.1322,9600.0
2015-04-28 11:10:00,53.04,53.07,53.03,53.04,61600.0,40.1322,40.1549,40.1247,40.1322,61600.0
2015-04-28 11:15:00,53.05,53.06,53.02,53.04,34500.0,40.1398,40.1474,40.1171,40.1322,34500.0
2015-04-28 11:20:00,53.04,53.04,53.01,53.01,32400.0,40.1322,40.1322,40.1095,40.1095,32400.0
2015-04-28 11:25:00,53.01,53.02,52.98,52.99,35800.0,40.1095,40.1171,40.0868,40.0944,35800.0
2015-04-28 11:30:00,52.98,53.03,52.98,53.03,16700.0,40.0868,40.1247,40.0868,40.1247,16700.0
2015-04-28 11:35:00,53.03,53.06,53.03,53.05,29700.0,40.1247,40.1474,40.1247,40.1398,29700.0
2015-04-28 11:40:00,53.05,53.05,53.01,53.02,16900.0,40.1398,40.1398,40.1095,40.1171,16900.0
2015-04-28 11:45:00,53.02,53.09,53.02,53.09,41300.0,40.1171,40.1701,40.1171,40.1701,41300.0
2015-04-28 11:50:00,53.08,53.08,53.06,53.08,10400.0,40.1625,40.1625,40.1474,40.1625,10400.0
2015-04-28 11:55:00,53.08,53.09,53.06,53.07,30700.0,40.1625,40.1701,40.1474,40.1549,30700.0
2015-04-28 12:00:00,53.08,53.1,53.07,53.08,31400.0,40.1625,40.1776,40.1549,40.1625,31400.0
2015-04-28 12:05:00,53.08,53.12,53.08,53.11,41100.0,40.1625,40.1928,40.1625,40.1852,41100.0
2015-04-28 12:10:00,53.11,53.13,53.1,53.12,15300.0,40.1852,40.2003,40.1776,40.1928,15300.0
2015-04-28 12:15:00,53.12,53.13,53.09,53.09,15700.0,40.1928,40.2003,40.1701,40.1701,15700.0
2015-04-28 12:20:00,53.08,53.1,53.08,53.08,9400.0,40.1625,40.1776,40.1625,40.1625,9400.0
2015-04-28 12:25:00,53.08,53.09,53.08,53.08,11300.0,40.1625,40.1701,40.1625,40.1625,11300.0
2015-04-28 12:30:00,53.09,53.11,53.08,53.1,63900.0,40.1701,40.1852,40.1625,40.1776,63900.0
2015-04-28 12:35:00,53.09,53.1,53.08,53.08,17600.0,40.1701,40.1776,40.1625,40.1625,17600.0
2015-04-28 12:40:00,53.09,53.12,53.08,53.1,10400.0,40.1701,40.1928,40.1625,40.1776,10400.0
2015-04-28 12:45:00,53.11,53.13,53.1,53.12,30700.0,40.1852,40.2003,40.1776,40.1928,30700.0
2015-04-28 12:50:00,53.12,53.15,53.11,53.14,20900.0,40.1928,40.2155,40.1852,40.2079,20900.0
2015-04-28 12:55:00,53.15,53.15,53.13,53.14,34300.0,40.2155,40.2155,40.2003,40.2079,34300.0
2015-04-28 13:00:00,53.14,53.15,53.13,53.15,40400.0,40.2079,40.2155,40.2003,40.2155,40400.0
2015-04-28 13:05:00,53.14,53.15,53.14,53.14,4000.0,40.2079,40.2155,40.2079,40.2079,4000.0
2015-04-28 13:10:00,53.15,53.15,53.14,53.15,28800.0,40.2155,40.2155,40.2079,40.2155,28800.0
2015-04-28 13:15:00,53.15,53.15,53.14,53.15,21400.0,40.2155,40.2155,40.2079,40.2155,21400.0
2015-04-28 13:20:00,53.16,53.17,53.15,53.16,77300.0,40.223,40.2306,40.2155,40.223,77300.0
2015-04-28 13:25:00,53.16,53.16,53.12,53.12,30800.0,40.223,40.223,40.1928,40.1928,30800.0
2015-04-28 13:30:00,53.12,53.13,53.1,53.11,29300.0,40.1928,40.2003,40.1776,40.1852,29300.0
2015-04-28 13:35:00,53.11,53.14,53.1,53.14,43800.0,40.1852,40.2079,40.1776,40.2079,43800.0
2015-04-28 13:40:00,53.13,53.14,53.12,53.13,117600.0,40.2003,40.2079,40.1928,40.2003,117600.0
2015-04-28 13:45:00,53.14,53.14,53.13,53.13,10400.0,40.2079,40.2079,40.2003,40.2003,10400.0
2015-04-28 13:50:00,53.13,53.14,53.11,53.12,45500.0,40.2003,40.2079,40.1852,40.1928,45500.0
2015-04-28 13:55:00,53.12,53.13,53.11,53.11,60300.0,40.1928,40.2003,40.1852,40.1852,60300.0
2015-04-28 14:00:00,53.12,53.12,53.07,53.08,46900.0,40.1928,40.1928,40.1549,40.1625,46900.0
2015-04-28 14:05:00,53.08,53.1,53.07,53.09,90300.0,40.1625,40.1776,40.1549,40.1701,90300.0
2015-04-28 14:10:00,53.1,53.11,53.09,53.1,36300.0,40.1776,40.1852,40.1701,40.1776,36300.0
2015-04-28 14:15:00,53.09,53.1,53.08,53.09,41200.0,40.1701,40.1776,40.1625,40.1701,41200.0
2015-04-28 14:20:00,53.09,53.09,53.05,53.06,34800.0,40.1701,40.1701,40.1398,40.1474,34800.0
2015-04-28 14:25:00,53.06,53.09,53.04,53.04,53700.0,40.1474,40.1701,40.1322,40.1322,53700.0
2015-04-28 14:30:00,53.04,53.07,53.03,53.07,23300.0,40.1322,40.1549,40.1247,40.1549,23300.0
2015-04-28 14:35:00,53.07,53.07,53.05,53.06,28600.0,40.1549,40.1549,40.1398,40.1474,28600.0
2015-04-28 14:40:00,53.06,53.06,53.05,53.06,25900.0,40.1474,40.1474,40.1398,40.1474,25900.0
2015-04-28 14:45:00,53.05,53.07,53.05,53.06,38500.0,40.1398,40.1549,40.1398,40.1474,38500.0
2015-04-28 14:50:00,53.06,53.07,53.05,53.06,45200.0,40.1474,40.1549,40.1398,40.1474,45200.0
2015-04-28 14:55:00,53.06,53.06,53.04,53.05,42600.0,40.1474,40.1474,40.1322,40.1398,42600.0
2015-04-28 15:00:00,53.05,53.05,53.04,53.05,50100.0,40.1398,40.1398,40.1322,40.1398,50100.0
2015-04-28 15:05:00,53.05,53.06,53.04,53.06,37100.0,40.1398,40.1474,40.1322,40.1474,37100.0
2015-04-28 15:10:00,53.05,53.07,53.05,53.05,27000.0,40.1398,40.1549,40.1398,40.1398,27000.0
2015-04-28 15:15:00,53.06,53.07,53.05,53.05,23400.0,40.1474,40.1549,40.1398,40.1398,23400.0
2015-04-28 15:20:00,53.05,53.06,53.04,53.05,11800.0,40.1398,40.1474,40.1322,40.1398,11800.0
2015-04-28 15:25:00,53.05,53.05,53.03,53.04,26100.0,40.1398,40.1398,40.1247,40.1322,26100.0
2015-04-28 15:30:00,53.03,53.06,53.03,53.05,45800.0,40.1247,40.1474,40.1247,40.1398,45800.0
2015-04-28 15:35:00,53.05,53.06,53.05,53.05,18000.0,40.1398,40.1474,40.1398,40.1398,18000.0
2015-04-28 15:40:00,53.05,53.06,53.04,53.06,47200.0,40.1398,40.1474,40.1322,40.1474,47200.0
2015-04-28 15:45:00,53.05,53.06,53.02,53.02,17800.0,40.1398,40.1474,40.1171,40.1171,17800.0
2015-04-28 15:50:00,53.02,53.04,53.02,53.03,44600.0,40.1171,40.1322,40.1171,40.1247,44600.0
2015-04-28 15:55:00,53.02,53.06,53.02,53.06,74900.0,40.1171,40.1474,40.1171,40.1474,74900.0
2015-04-29 09:30:00,52.53,52.56,52.5,52.55,42100.0,39.7463,39.769,39.7236,39.7615,42100.0
2015-04-29 09:35:00,52.56,52.62,52.56,52.61,94500.0,39.769,39.8144,39.769,39.8069,94500.0
2015-04-29 09:40:00,52.61,52.62,52.58,52.62,37700.0,39.8069,39.8144,39.7842,39.8144,37700.0
2015-04-29 09:45:00,52.62,52.65,52.62,52.63,42200.0,39.8144,39.8371,39.8144,39.822,42200.0
2015-04-29 09:50:00,52.63,52.63,52.59,52.62,18300.0,39.822,39.822,39.7917,39.8144,18300.0
2015-04-29 09:55:00,52.62,52.63,52.61,52.62,12600.0,39.8144,39.822,39.8069,39.8144,12600.0
2015-04-29 10:00:00,52.62,52.63,52.58,52.59,46400.0,39.8144,39.822,39.7842,39.7917,46400.0
2015-04-29 10:05:00,52.59,52.59,52.53,52.53,43000.0,39.7917,39.7917,39.7463,39.7463,43000.0
2015-04-29 10:10:00,52.54,52.54,52.51,52.51,12300.0,39.7539,39.7539,39.7312,39.7312,12300.0
2015-04-29 10:15:00,52.52,52.56,52.51,52.56,131000.0,39.7388,39.769,39.7312,39.769,131000.0
2015-04-29 10:20:00,52.56,52.57,52.54,52.55,62300.0,39.769,39.7766,39.7539,39.7615,62300.0
2015-04-29 10:25:00,52.55,52.56,52.55,52.55,13200.0,39.7615,39.769,39.7615,39.7615,13200.0
2015-04-29 10:30:00,52.56,52.64,52.56,52.64,100600.0,39.769,39.8296,39.769,39.8296,100600.0
2015-04-29 10:35:00,52.64,52.64,52.61,52.63,16500.0,39.8296,39.8296,39.8069,39.822,16500.0
2015-04-29 10:40:00,52.64,52.64,52.58,52.59,10300.0,39.8296,39.8296,39.7842,39.7917,10300.0
2015-04-29 10:45:00,52.6,52.6,52.56,52.58,11600.0,39.7993,39.7993,39.769,39.7842,11600.0
2015-04-29 10:50:00,52.58,52.64,52.58,52.63,64800.0,39.7842,39.8296,39.7842,39.822,64800.0
2015-04-29 10:55:00,52.62,52.63,52.59,52.62,18700.0,39.8144,39.822,39.7917,39.8144,18700.0
2015-04-29 11:00:00,52.61,52.69,52.61,52.68,17000.0,39.8069,39.8674,39.8069,39.8598,17000.0
2015-04-29 11:05:00,52.68,52.69,52.65,52.66,7100.0,39.8598,39.8674,39.8371,39.8447,7100.0
2015-04-29 11:10:00,52.65,52.65,52.61,52.62,25900.0,39.8371,39.8371,39.8069,39.8144,25900.0
2015-04-29 11:15:00,52.63,52.63,52.62,52.62,33600.0,39.822,39.822,39.8144,39.8144,33600.0
2015-04-29 11:20:00,52.62,52.64,52.62,52.63,28100.0,39.8144,39.8296,39.8144,39.822,28100.0
2015-04-29 11:25:00,52.63,52.64,52.61,52.62,23500.0,39.822,39.8296,39.8069,39.8144,23500.0
2015-04-29 11:30:00,52.62,52.62,52.6,52.6,16200.0,39.8144,39.8144,39.7993,39.7993,16200.0
2015-04-29 11:35:00,52.6,52.6,52.59,52.6,18600.0,39.7993,39.7993,39.7917,39.7993,18600.0
2015-04-29 11:40:00,52.6,52.62,52.6,52.61,47000.0,39.7993,39.8144,39.7993,39.8069,47000.0
2015-04-29 11:45:00,52.6,52.62,52.6,52.61,19600.0,39.7993,39.8144,39.7993,39.8069,19600.0
2015-04-29 11:50:00,52.61,52.64,52.61,52.64,14000.0,39.8069,39.8296,39.8069,39.8296,14000.0
2015-04-29 11:55:00,52.64,52.65,52.62,52.63,24300.0,39.8296,39.8371,39.8144,39.822,24300.0
2015-04-29 12:00:00,52.62,52.64,52.6,52.61,12500.0,39.8144,39.8296,39.7993,39.8069,12500.0
2015-04-29 12:05:00,52.61,52.61,52.57,52.57,20900.0,39.8069,39.8069,39.7766,39.7766,20900.0
2015-04-29 12:10:00,52.58,52.58,52.55,52.56,16400.0,39.7842,39.7842,39.7615,39.769,16400.0
2015-04-29 12:15:00,52.55,52.56,52.54,52.55,41100.0,39.7615,39.769,39.7539,39.7615,41100.0
2015-04-29 12:20:00,52.54,52.56,52.54,52.56,14200.0,39.7539,39.769,39.7539,39.769,14200.0
2015-04-29 12:25:00,52.55,52.55,52.5,52.52,43100.0,39.7615,39.7615,39.7236,39.7388,43100.0
2015-04-29 12:30:00,52.51,52.53,52.48,52.53,33200.0,39.7312,39.7463,39.7085,39.7463,33200.0
2015-04-29 12:35:00,52.54,52.54,52.52,52.52,29000.0,39.7539,39.7539,39.7388,39.7388,29000.0
2015-04-29 12:40:00,52.52,52.52,52.49,52.51,13800.0,39.7388,39.7388,39.7161,39.7312,13800.0
2015-04-29 12:45:00,52.52,52.55,52.51,52.54,9600.0,39.7388,39.7615,39.7312,39.7539,9600.0
2015-04-29 12:50:00,52.55,52.57,52.55,52.56,12200.0,39.7615,39.7766,39.7615,39.769,12200.0
2015-04-29 12:55:00,52.57,52.58,52.56,52.57,10900.0,39.7766,39.7842,39.769,39.7766,10900.0
2015-04-29 13:00:00,52.57,52.57,52.53,52.53,8100.0,39.7766,39.7766,39.7463,39.7463,8100.0
2015-04-29 13:05:00,52.52,52.53,52.49,52.5,19400.0,39.7388,39.7463,39.7161,39.7236,19400.0
2015-04-29 13:10:00,52.5,52.51,52.47,52.51,10800.0,39.7236,39.7312,39.7009,39.7312,10800.0
2015-04-29 13:15:00,52.51,52.54,52.5,52.52,28700.0,39.7312,39.7539,39.7236,39.7388,28700.0
2015-04-29 13:20:00,52.52,52.56,52.51,52.55,70000.0,39.7388,39.769,39.7312,39.7615,70000.0
2015-04-29 13:25:00,52.55,52.55,52.53,52.54,87300.0,39.7615,39.7615,39.7463,39.7539,87300.0
2015-04-29 13:30:00,52.54,52.54,52.53,52.54,71300.0,39.7539,39.7539,39.7463,39.7539,71300.0
2015-04-29 13:35:00,52.54,52.57,52.53,52.56,77700.0,39.7539,39.7766,39.7463,39.769,77700.0
2015-04-29 13:40:00,52.57,52.57,52.52,52.56,114500.0,39.7766,39.7766,39.7388,39.769,114500.0
2015-04-29 13:45:00,52.57,52.59,52.56,52.59,69300.0,39.7766,39.7917,39.769,39.7917,69300.0
2015-04-29 13:50:00,52.59,52.59,52.56,52.56,20100.0,39.7917,39.7917,39.769,39.769,20100.0
2015-04-29 13:55:00,52.57,52.58,52.5,52.53,37000.0,39.7766,39.7842,39.7236,39.7463,37000.0
2015-04-29 14:00:00,52.57,52.62,52.4,52.59,78300.0,39.7766,39.8144,39.648,39.7917,78300.0
2015-04-29 14:05:00,52.59,52.61,52.45,52.47,55100.0,39.7917,39.8069,39.6858,39.7009,55100.0
2015-04-29 14:10:00,52.46,52.5,52.34,52.35,74700.0,39.6934,39.7236,39.6026,39.6102,74700.0
2015-04-29 14:15:00,52.36,52.41,52.34,52.38,342900.0,39.6177,39.6556,39.6026,39.6329,342900.0
2015-04-29 14:20:00,52.37,52.48,52.37,52.46,52900.0,39.6253,39.7085,39.6253,39.6934,52900.0
2015-04-29 14:25:00,52.46,52.48,52.39,52.45,34000.0,39.6934,39.7085,39.6404,39.6858,34000.0
2015-04-29 14:30:00,52.46,52.53,52.45,52.52,38800.0,39.6934,39.7463,39.6858,39.7388,38800.0
2015-04-29 14:35:00,52.51,52.54,52.49,52.53,44600.0,39.7312,39.7539,39.7161,39.7463,44600.0
2015-04-29 14:40:00,52.54,52.6,52.52,52.6,140500.0,39.7539,39.7993,39.7388,39.7993,140500.0
2015-04-29 14:45:00,52.59,52.59,52.52,52.52,16200.0,39.7917,39.7917,39.7388,39.7388,16200.0
2015-04-29 14:50:00,52.52,52.53,52.5,52.52,84600.0,39.7388,39.7463,39.7236,39.7388,84600.0
2015-04-29 14:55:00,52.52,52.54,52.51,52.54,15700.0,39.7388,39.7539,39.7312,39.7539,15700.0
2015-04-29 15:00:00,52.54,52.56,52.5,52.5,8000.0,39.7539,39.769,39.7236,39.7236,8000.0
2015-04-29 15:05:00,52.51,52.53,52.5,52.51,6700.0,39.7312,39.7463,39.7236,39.7312,6700.0
2015-04-29 15:10:00,52.51,52.52,52.47,52.52,9900.0,39.7312,39.7388,39.7009,39.7388,9900.0
2015-04-29 15:15:00,52.53,52.55,52.5,52.53,14200.0,39.7463,39.7615,39.7236,39.7463,14200.0
2015-04-29 15:20:00,52.54,52.54,52.52,52.53,6000.0,39.7539,39.7539,39.7388,39.7463,6000.0
2015-04-29 15:25:00,52.52,52.53,52.51,52.52,18500.0,39.7388,39.7463,39.7312,39.7388,18500.0
2015-04-29 15:30:00,52.51,52.54,52.51,52.54,25800.0,39.7312,39.7539,39.7312,39.7539,25800.0
2015-04-29 15:35:00,52.54,52.58,52.53,52.56,11400.0,39.7539,39.7842,39.7463,39.769,11400.0
2015-04-29 15:40:00,52.56,52.56,52.5,52.5,12200.0,39.769,39.769,39.7236,39.7236,12200.0
2015-04-29 15:45:00,52.51,52.52,52.5,52.51,11700.0,39.7312,39.7388,39.7236,39.7312,11700.0
2015-04-29 15:50:00,52.52,52.53,52.49,52.49,14200.0,39.7388,39.7463,39.7161,39.7161,14200.0
2015-04-29 15:55:00,52.48,52.49,52.46,52.47,50200.0,39.7085,39.7161,39.6934,39.7009,50200.0
2015-04-30 09:30:00,52.05,52.06,52.0,52.04,92700.0,39.3832,39.3907,39.3453,39.3756,92700.0
2015-04-30 09:35:00,52.04,52.05,51.98,52.0,70900.0,39.3756,39.3832,39.3302,39.3453,70900.0
2015-04-30 09:40:00,52.0,52.0,51.92,51.92,87800.0,39.3453,39.3453,39.2848,39.2848,87800.0
2015-04-30 09:45:00,51.94,51.98,51.93,51.97,86100.0,39.2999,39.3302,39.2924,39.3226,86100.0
2015-04-30 09:50:00,51.96,51.96,51.91,51.94,95400.0,39.3151,39.3151,39.2772,39.2999,95400.0
2015-04-30 09:55:00,51.94,51.97,51.94,51.95,76000.0,39.2999,39.3226,39.2999,39.3075,76000.0
2015-04-30 10:00:00,51.95,51.95,51.9,51.92,77300.0,39.3075,39.3075,39.2697,39.2848,77300.0
2015-04-30 10:05:00,51.92,51.94,51.91,51.92,98500.0,39.2848,39.2999,39.2772,39.2848,98500.0
2015-04-30 10:10:00,51.92,51.95,51.9,51.94,60400.0,39.2848,39.3075,39.2697,39.2999,60400.0
2015-04-30 10:15:00,51.94,51.94,51.91,51.92,155300.0,39.2999,39.2999,39.2772,39.2848,155300.0
2015-04-30 10:20:00,51.92,51.93,51.89,51.89,68100.0,39.2848,39.2924,39.2621,39.2621,68100.0
2015-04-30 10:25:00,51.89,51.93,51.88,51.91,23600.0,39.2621,39.2924,39.2545,39.2772,23600.0
2015-04-30 10:30:00,51.91,51.92,51.88,51.9,26700.0,39.2772,39.2848,39.2545,39.2697,26700.0
2015-04-30 10:35:00,51.89,51.9,51.87,51.87,32000.0,39.2621,39.2697,39.247,39.247,32000.0
2015-04-30 10:40:00,51.84,51.88,51.84,51.86,21700.0,39.2243,39.2545,39.2243,39.2394,21700.0
2015-04-30 10:45:00,51.86,51.86,51.84,51.85,68700.0,39.2394,39.2394,39.2243,39.2318,68700.0
2015-04-30 10:50:00,51.86,51.86,51.81,51.83,47400.0,39.2394,39.2394,39.2016,39.2167,47400.0
2015-04-30 10:55:00,51.83,51.88,51.82,51.87,83400.0,39.2167,39.2545,39.2091,39.247,83400.0
2015-04-30 11:00:00,51.87,51.92,51.87,51.92,51400.0,39.247,39.2848,39.247,39.2848,51400.0
2015-04-30 11:05:00,51.92,51.97,51.92,51.95,32900.0,39.2848,39.3226,39.2848,39.3075,32900.0
2015-04-30 11:10:00,51.95,51.97,51.94,51.94,29300.0,39.3075,39.3226,39.2999,39.2999,29300.0
2015-04-30 11:15:00,51.95,51.95,51.93,51.95,44600.0,39.3075,39.3075,39.2924,39.3075,44600.0
2015-04-30 11:20:00,51.95,51.95,51.93,51.93,27600.0,39.3075,39.3075,39.2924,39.2924,27600.0
2015-04-30 11:25:00,51.92,51.92,51.88,51.88,645100.0,39.2848,39.2848,39.2545,39.2545,645100.0
2015-04-30 11:30:00,51.89,51.96,51.89,51.91,14800.0,39.2621,39.3151,39.2621,39.2772,14800.0
2015-04-30 11:35:00,51.9,51.92,51.88,51.89,20500.0,39.2697,39.2848,39.2545,39.2621,20500.0
2015-04-30 11:40:00,51.89,51.89,51.87,51.87,16800.0,39.2621,39.2621,39.247,39.247,16800.0
2015-04-30 11:45:00,51.88,51.9,51.88,51.9,11700.0,39.2545,39.2697,39.2545,39.2697,11700.0
2015-04-30 11:50:00,51.9,51.9,51.86,51.89,59100.0,39.2697,39.2697,39.2394,39.2621,59100.0
2015-04-30 11:55:00,51.88,51.88,51.84,51.85,10600.0,39.2545,39.2545,39.2243,39.2318,10600.0
2015-04-30 12:00:00,51.85,51.86,51.85,51.86,12900.0,39.2318,39.2394,39.2318,39.2394,12900.0
2015-04-30 12:05:00,51.85,51.87,51.85,51.87,23900.0,39.2318,39.247,39.2318,39.247,23900.0
2015-04-30 12:10:00,51.87,51.89,51.86,51.88,21300.0,39.247,39.2621,39.2394,39.2545,21300.0
2015-04-30 12:15:00,51.88,51.93,51.88,51.93,14500.0,39.2545,39.2924,39.2545,39.2924,14500.0
2015-04-30 12:20:00,51.93,51.93,51.91,51.93,10800.0,39.2924,39.2924,39.2772,39.2924,10800.0
2015-04-30 12:25:00,51.93,51.93,51.9,51.9,5800.0,39.2924,39.2924,39.2697,39.2697,5800.0
2015-04-30 12:30:00,51.9,51.93,51.89,51.93,28400.0,39.2697,39.2924,39.2621,39.2924,28400.0
2015-04-30 12:35:00,51.92,51.94,51.92,51.92,9900.0,39.2848,39.2999,39.2848,39.2848,9900.0
2015-04-30 12:40:00,51.92,51.93,51.9,51.91,9900.0,39.2848,39.2924,39.2697,39.2772,9900.0
2015-04-30 12:45:00,51.9,51.9,51.87,51.89,8100.0,39.2697,39.2697,39.247,39.2621,8100.0
2015-04-30 12:50:00,51.89,51.89,51.85,51.86,16100.0,39.2621,39.2621,39.2318,39.2394,16100.0
2015-04-30 12:55:00,51.85,51.89,51.85,51.89,8600.0,39.2318,39.2621,39.2318,39.2621,8600.0
2015-04-30 13:00:00,51.9,51.91,51.89,51.91,13800.0,39.2697,39.2772,39.2621,39.2772,13800.0
2015-04-30 13:05:00,51.92,51.93,51.89,51.92,9200.0,39.2848,39.2924,39.2621,39.2848,9200.0
2015-04-30 13:10:00,51.92,51.94,51.91,51.93,15400.0,39.2848,39.2999,39.2772,39.2924,15400.0
2015-04-30 13:15:00,51.93,51.94,51.9,51.94,7200.0,39.2924,39.2999,39.2697,39.2999,7200.0
2015-04-30 13:20:00,51.94,51.94,51.9,51.9,12900.0,39.2999,39.2999,39.2697,39.2697,12900.0
2015-04-30 13:25:00,51.91,51.91,51.87,51.89,5600.0,39.2772,39.2772,39.247,39.2621,5600.0
2015-04-30 13:30:00,51.88,51.91,51.87,51.91,7000.0,39.2545,39.2772,39.247,39.2772,7000.0
2015-04-30 13:35:00,51.91,51.92,51.89,51.89,3400.0,39.2772,39.2848,39.2621,39.2621,3400.0
2015-04-30 13:40:00,51.88,51.91,51.88,51.9,5500.0,39.2545,39.2772,39.2545,39.2697,5500.0
2015-04-30 13:45:00,51.91,51.94,51.89,51.92,7100.0,39.2772,39.2999,39.2621,39.2848,7100.0
2015-04-30 13:50:00,51.9,51.92,51.9,51.92,4600.0,39.2697,39.2848,39.2697,39.2848,4600.0
2015-04-30 13:55:00,51.92,51.93,51.92,51.92,2000.0,39.2848,39.2924,39.2848,39.2848,2000.0
2015-04-30 14:00:00,51.92,51.93,51.91,51.91,1400.0,39.2848,39.2924,39.2772,39.2772,1400.0
2015-04-30 14:05:00,51.91,51.96,51.91,51.96,4600.0,39.2772,39.3151,39.2772,39.3151,4600.0
2015-04-30 14:10:00,51.96,52.0,51.95,52.0,32200.0,39.3151,39.3453,39.3075,39.3453,32200.0
2015-04-30 14:15:00,52.01,52.03,52.0,52.0,16800.0,39.3529,39.368,39.3453,39.3453,16800.0
2015-04-30 14:20:00,52.01,52.02,51.92,51.93,16100.0,39.3529,39.3605,39.2848,39.2924,16100.0
2015-04-30 14:25:00,51.93,51.94,51.9,51.9,13900.0,39.2924,39.2999,39.2697,39.2697,13900.0
2015-04-30 14:30:00,51.9,51.91,51.87,51.89,9100.0,39.2697,39.2772,39.247,39.2621,9100.0
2015-04-30 14:35:00,51.89,51.94,51.88,51.94,15600.0,39.2621,39.2999,39.2545,39.2999,15600.0
2015-04-30 14:40:00,51.93,51.95,51.91,51.95,560100.0,39.2924,39.3075,39.2772,39.3075,560100.0
2015-04-30 14:45:00,51.96,51.96,51.94,51.95,137900.0,39.3151,39.3151,39.2999,39.3075,137900.0
2015-04-30 14:50:00,51.94,51.95,51.92,51.94,24700.0,39.2999,39.3075,39.2848,39.2999,24700.0
2015-04-30 14:55:00,51.93,51.94,51.9,51.93,13600.0,39.2924,39.2999,39.2697,39.2924,13600.0
2015-04-30 15:00:00,51.93,51.93,51.81,51.85,56600.0,39.2924,39.2924,39.2016,39.2318,56600.0
2015-04-30 15:05:00,51.84,51.87,51.8,51.8,17400.0,39.2243,39.247,39.194,39.194,17400.0
2015-04-30 15:10:00,51.8,51.83,51.78,51.83,35400.0,39.194,39.2167,39.1789,39.2167,35400.0
2015-04-30 15:15:00,51.84,51.88,51.84,51.86,18400.0,39.2243,39.2545,39.2243,39.2394,18400.0
2015-04-30 15:20:00,51.86,51.89,51.83,51.86,36000.0,39.2394,39.2621,39.2167,39.2394,36000.0
2015-04-30 15:25:00,51.86,51.87,51.8,51.82,28700.0,39.2394,39.247,39.194,39.2091,28700.0
2015-04-30 15:30:00,51.81,51.88,51.79,51.85,31000.0,39.2016,39.2545,39.1864,39.2318,31000.0
2015-04-30 15:35:00,51.85,51.89,51.83,51.86,34200.0,39.2318,39.2621,39.2167,39.2394,34200.0
2015-04-30 15:40:00,51.86,51.86,51.8,51.81,99900.0,39.2394,39.2394,39.194,39.2016,99900.0
2015-04-30 15:45:00,51.8,51.85,51.8,51.84,127200.0,39.194,39.2318,39.194,39.2243,127200.0
2015-04-30 15:50:00,51.83,51.83,51.82,51.83,63200.0,39.2167,39.2167,39.2091,39.2167,63200.0
2015-04-30 15:55:00,51.83,51.83,51.75,51.8,486800.0,39.2167,39.2167,39.1562,39.194,486800.0
2015-05-01 09:30:00,51.9,51.99,51.87,51.88,32600.0,39.2697,39.3378,39.247,39.2545,32600.0
2015-05-01 09:35:00,51.88,51.88,51.84,51.84,45800.0,39.2545,39.2545,39.2243,39.2243,45800.0
2015-05-01 09:40:00,51.84,51.93,51.84,51.92,32800.0,39.2243,39.2924,39.2243,39.2848,32800.0
2015-05-01 09:45:00,51.92,51.93,51.89,51.9,6100.0,39.2848,39.2924,39.2621,39.2697,6100.0
2015-05-01 09:50:00,51.89,51.93,51.87,51.93,12500.0,39.2621,39.2924,39.247,39.2924,12500.0
2015-05-01 09:55:00,51.92,51.93,51.91,51.91,8000.0,39.2848,39.2924,39.2772,39.2772,8000.0
2015-05-01 10:00:00,51.9,51.95,51.9,51.91,16200.0,39.2697,39.3075,39.2697,39.2772,16200.0
2015-05-01 10:05:00,51.92,51.92,51.83,51.85,37100.0,39.2848,39.2848,39.2167,39.2318,37100.0
2015-05-01 10:10:00,51.85,51.85,51.81,51.83,16000.0,39.2318,39.2318,39.2016,39.2167,16000.0
2015-05-01 10:15:00,51.81,51.85,51.78,51.85,14800.0,39.2016,39.2318,39.1789,39.2318,14800.0
2015-05-01 10:20:00,51.85,51.88,51.84,51.87,7000.0,39.2318,39.2545,39.2243,39.247,7000.0
2015-05-01 10:25:00,51.88,51.88,51.85,51.86,24600.0,39.2545,39.2545,39.2318,39.2394,24600.0
2015-05-01 10:30:00,51.85,51.88,51.83,51.85,49700.0,39.2318,39.2545,39.2167,39.2318,49700.0
2015-05-01 10:35:00,51.86,51.86,51.82,51.84,27700.0,39.2394,39.2394,39.2091,39.2243,27700.0
2015-05-01 10:40:00,51.81,51.81,51.74,51.76,11900.0,39.2016,39.2016,39.1486,39.1637,11900.0
2015-05-01 10:45:00,51.79,51.82,51.79,51.8,3600.0,39.1864,39.2091,39.1864,39.194,3600.0
2015-05-01 10:50:00,51.79,51.85,51.79,51.85,7500.0,39.1864,39.2318,39.1864,39.2318,7500.0
2015-05-01 10:55:00,51.85,51.9,51.85,51.89,3900.0,39.2318,39.2697,39.2318,39.2621,3900.0
2015-05-01 11:00:00,51.89,51.92,51.89,51.89,13200.0,39.2621,39.2848,39.2621,39.2621,13200.0
2015-05-01 11:05:00,51.88,51.93,51.88,51.9,11700.0,39.2545,39.2924,39.2545,39.2697,11700.0
2015-05-01 11:10:00,51.9,51.92,51.89,51.91,8200.0,39.2697,39.2848,39.2621,39.2772,8200.0
2015-05-01 11:15:00,51.92,51.92,51.86,51.89,12100.0,39.2848,39.2848,39.2394,39.2621,12100.0
2015-05-01 11:20:00,51.9,51.92,51.89,51.92,14200.0,39.2697,39.2848,39.2621,39.2848,14200.0
2015-05-01 11:25:00,51.94,51.98,51.94,51.98,128800.0,39.2999,39.3302,39.2999,39.3302,128800.0
2015-05-01 11:30:00,51.99,52.0,51.98,51.98,40200.0,39.3378,39.3453,39.3302,39.3302,40200.0
2015-05-01 11:35:00,51.98,51.98,51.95,51.96,75300.0,39.3302,39.3302,39.3075,39.3151,75300.0
2015-05-01 11:40:00,51.96,51.96,51.94,51.95,30600.0,39.3151,39.3151,39.2999,39.3075,30600.0
2015-05-01 11:45:00,51.94,51.94,51.9,51.91,12200.0,39.2999,39.2999,39.2697,39.2772,12200.0
2015-05-01 11:50:00,51.89,51.93,51.88,51.92,7000.0,39.2621,39.2924,39.2545,39.2848,7000.0
2015-05-01 11:55:00,51.92,51.96,51.91,51.92,9800.0,39.2848,39.3151,39.2772,39.2848,9800.0
2015-05-01 12:00:00,51.93,51.95,51.91,51.91,7400.0,39.2924,39.3075,39.2772,39.2772,7400.0
2015-05-01 12:05:00,51.91,51.91,51.86,51.88,6200.0,39.2772,39.2772,39.2394,39.2545,6200.0
2015-05-01 12:10:00,51.88,51.88,51.85,51.86,7500.0,39.2545,39.2545,39.2318,39.2394,7500.0
2015-05-01 12:15:00,51.87,51.87,51.84,51.85,4600.0,39.247,39.247,39.2243,39.2318,4600.0
2015-05-01 12:20:00,51.86,51.86,51.83,51.86,9700.0,39.2394,39.2394,39.2167,39.2394,9700.0
2015-05-01 12:25:00,51.87,51.9,51.87,51.9,1900.0,39.247,39.2697,39.247,39.2697,1900.0
2015-05-01 12:30:00,51.9,51.92,51.9,51.91,19400.0,39.2697,39.2848,39.2697,39.2772,19400.0
2015-05-01 12:35:00,51.92,51.92,51.88,51.89,8200.0,39.2848,39.2848,39.2545,39.2621,8200.0
2015-05-01 12:40:00,51.88,51.89,51.88,51.89,4300.0,39.2545,39.2621,39.2545,39.2621,4300.0
2015-05-01 12:45:00,51.9,51.91,51.88,51.89,4600.0,39.2697,39.2772,39.2545,39.2621,4600.0
2015-05-01 12:50:00,51.89,51.9,51.87,51.88,3200.0,39.2621,39.2697,39.247,39.2545,3200.0
2015-05-01 12:55:00,51.88,51.89,51.87,51.89,6300.0,39.2545,39.2621,39.247,39.2621,6300.0
2015-05-01 13:00:00,51.9,51.92,51.88,51.91,10600.0,39.2697,39.2848,39.2545,39.2772,10600.0
2015-05-01 13:05:00,51.92,51.92,51.88,51.89,3400.0,39.2848,39.2848,39.2545,39.2621,3400.0
2015-05-01 13:10:00,51.9,51.9,51.89,51.89,1200.0,39.2697,39.2697,39.2621,39.2621,1200.0
2015-05-01 13:15:00,51.9,51.93,51.9,51.93,6600.0,39.2697,39.2924,39.2697,39.2924,6600.0
2015-05-01 13:20:00,51.93,51.93,51.92,51.93,1400.0,39.2924,39.2924,39.2848,39.2924,1400.0
2015-05-01 13:25:00,51.93,51.95,51.93,51.95,17700.0,39.2924,39.3075,39.2924,39.3075,17700.0
2015-05-01 13:30:00,51.95,51.99,51.95,51.97,5800.0,39.3075,39.3378,39.3075,39.3226,5800.0
2015-05-01 13:35:00,51.98,51.98,51.97,51.98,1600.0,39.3302,39.3302,39.3226,39.3302,1600.0
2015-05-01 13:40:00,51.98,51.98,51.96,51.96,4200.0,39.3302,39.3302,39.3151,39.3151,4200.0
2015-05-01 13:45:00,51.97,52.0,51.97,52.0,11400.0,39.3226,39.3453,39.3226,39.3453,11400.0
2015-05-01 13:50:00,52.0,52.06,52.0,52.05,23900.0,39.3453,39.3907,39.3453,39.3832,23900.0
2015-05-01 13:55:00,52.04,52.06,52.04,52.04,13000.0,39.3756,39.3907,39.3756,39.3756,13000.0
2015-05-01 14:00:00,52.05,52.09,52.05,52.09,209700.0,39.3832,39.4134,39.3832,39.4134,209700.0
2015-05-01 14:05:00,52.08,52.11,52.07,52.11,62900.0,39.4059,39.4286,39.3983,39.4286,62900.0
2015-05-01 14:10:00,52.1,52.13,52.1,52.1,3800.0,39.421,39.4437,39.421,39.421,3800.0
2015-05-01 14:15:00,52.11,52.11,52.06,52.09,5200.0,39.4286,39.4286,39.3907,39.4134,5200.0
2015-05-01 14:20:00,52.09,52.1,52.07,52.08,4000.0,39.4134,39.421,39.3983,39.4059,4000.0
2015-05-01 14:25:00,52.08,52.14,52.08,52.14,52500.0,39.4059,39.4513,39.4059,39.4513,52500.0
2015-05-01 14:30:00,52.15,52.15,52.12,52.13,6500.0,39.4588,39.4588,39.4361,39.4437,6500.0
2015-05-01 14:35:00,52.12,52.12,52.08,52.08,6400.0,39.4361,39.4361,39.4059,39.4059,6400.0
2015-05-01 14:40:00,52.08,52.09,52.07,52.07,9400.0,39.4059,39.4134,39.3983,39.3983,9400.0
2015-05-01 14:45:00,52.07,52.1,52.06,52.08,30400.0,39.3983,39.421,39.3907,39.4059,30400.0
2015-05-01 14:50:00,52.07,52.07,52.03,52.03,6700.0,39.3983,39.3983,39.368,39.368,6700.0
2015-05-01 14:55:00,52.03,52.04,52.01,52.03,100400.0,39.368,39.3756,39.3529,39.368,100400.0
2015-05-01 15:00:00,52.03,52.06,52.02,52.05,7700.0,39.368,39.3907,39.3605,39.3832,7700.0
2015-05-01 15:05:00,52.03,52.05,52.03,52.05,35800.0,39.368,39.3832,39.368,39.3832,35800.0
2015-05-01 15:10:00,52.04,52.05,52.01,52.03,26700.0,39.3756,39.3832,39.3529,39.368,26700.0
2015-05-01 15:15:00,52.04,52.06,52.04,52.06,18100.0,39.3756,39.3907,39.3756,39.3907,18100.0
2015-05-01 15:20:00,52.06,52.06,52.03,52.03,12500.0,39.3907,39.3907,39.368,39.368,12500.0
2015-05-01 15:25:00,52.04,52.05,52.01,52.01,13200.0,39.3756,39.3832,39.3529,39.3529,13200.0
2015-05-01 15:30:00,52.02,52.04,52.0,52.04,12800.0,39.3605,39.3756,39.3453,39.3756,12800.0
2015-05-01 15:35:00,52.04,52.05,52.02,52.04,16000.0,39.3756,39.3832,39.3605,39.3756,16000.0
2015-05-01 15:40:00,52.05,52.06,52.03,52.03,10100.0,39.3832,39.3907,39.368,39.368,10100.0
2015-05-01 15:45:00,52.05,52.05,52.04,52.05,28800.0,39.3832,39.3832,39.3756,39.3832,28800.0
2015-05-01 15:50:00,52.05,52.08,52.05,52.07,38300.0,39.3832,39.4059,39.3832,39.3983,38300.0
2015-05-01 15:55:00,52.06,52.07,52.03,52.04,57300.0,39.3907,39.3983,39.368,39.3756,57300.0
2015-05-04 09:30:00,52.06,52.11,52.06,52.07,10100.0,39.3907,39.4286,39.3907,39.3983,10100.0
2015-05-04 09:35:00,52.08,52.1,52.07,52.09,10100.0,39.4059,39.421,39.3983,39.4134,10100.0
2015-05-04 09:40:00,52.09,52.14,52.09,52.13,13900.0,39.4134,39.4513,39.4134,39.4437,13900.0
2015-05-04 09:45:00,52.13,52.15,52.1,52.11,30700.0,39.4437,39.4588,39.421,39.4286,30700.0
2015-05-04 09:50:00,52.12,52.14,52.11,52.13,26300.0,39.4361,39.4513,39.4286,39.4437,26300.0
2015-05-04 09:55:00,52.13,52.16,52.12,52.15,3500.0,39.4437,39.4664,39.4361,39.4588,3500.0
2015-05-04 10:00:00,52.16,52.17,52.14,52.16,14100.0,39.4664,39.474,39.4513,39.4664,14100.0
2015-05-04 10:05:00,52.15,52.19,52.15,52.19,11600.0,39.4588,39.4891,39.4588,39.4891,11600.0
2015-05-04 10:10:00,52.19,52.2,52.18,52.2,8900.0,39.4891,39.4967,39.4815,39.4967,8900.0
2015-05-04 10:15:00,52.21,52.22,52.19,52.21,26300.0,39.5042,39.5118,39.4891,39.5042,26300.0
2015-05-04 10:20:00,52.21,52.22,52.19,52.21,6000.0,39.5042,39.5118,39.4891,39.5042,6000.0
2015-05-04 10:25:00,52.2,52.21,52.18,52.19,19200.0,39.4967,39.5042,39.4815,39.4891,19200.0
2015-05-04 10:30:00,52.2,52.2,52.18,52.19,6200.0,39.4967,39.4967,39.4815,39.4891,6200.0
2015-05-04 10:35:00,52.19,52.19,52.17,52.18,1900.0,39.4891,39.4891,39.474,39.4815,1900.0
2015-05-04 10:40:00,52.18,52.2,52.17,52.2,7500.0,39.4815,39.4967,39.474,39.4967,7500.0
2015-05-04 10:45:00,52.19,52.19,52.17,52.18,15100.0,39.4891,39.4891,39.474,39.4815,15100.0
2015-05-04 10:50:00,52.19,52.19,52.16,52.18,8400.0,39.4891,39.4891,39.4664,39.4815,8400.0
2015-05-04 10:55:00,52.18,52.19,52.17,52.18,9100.0,39.4815,39.4891,39.474,39.4815,9100.0
2015-05-04 11:00:00,52.18,52.19,52.17,52.18,6200.0,39.4815,39.4891,39.474,39.4815,6200.0
2015-05-04 11:05:00,52.18,52.22,52.17,52.2,2700.0,39.4815,39.5118,39.474,39.4967,2700.0
2015-05-04 11:10:00,52.2,52.22,52.2,52.22,7000.0,39.4967,39.5118,39.4967,39.5118,7000.0
2015-05-04 11:15:00,52.21,52.22,52.2,52.2,8000.0,39.5042,39.5118,39.4967,39.4967,8000.0
2015-05-04 11:20:00,52.2,52.23,52.2,52.21,5500.0,39.4967,39.5194,39.4967,39.5042,5500.0
2015-05-04 11:25:00,52.21,52.21,52.2,52.21,2400.0,39.5042,39.5042,39.4967,39.5042,2400.0
2015-05-04 11:30:00,52.2,52.2,52.16,52.16,6000.0,39.4967,39.4967,39.4664,39.4664,6000.0
2015-05-04 11:35:00,52.16,52.18,52.15,52.18,5300.0,39.4664,39.4815,39.4588,39.4815,5300.0
2015-05-04 11:40:00,52.18,52.19,52.17,52.19,10400.0,39.4815,39.4891,39.474,39.4891,10400.0
2015-05-04 11:45:00,52.18,52.18,52.17,52.18,6400.0,39.4815,39.4815,39.474,39.4815,6400.0
2015-05-04 11:50:00,52.19,52.19,52.18,52.19,11600.0,39.4891,39.4891,39.4815,39.4891,11600.0
2015-05-04 11:55:00,52.2,52.23,52.2,52.23,4500.0,39.4967,39.5194,39.4967,39.5194,4500.0
2015-05-04 12:00:00,52.22,52.24,52.22,52.23,18200.0,39.5118,39.5269,39.5118,39.5194,18200.0
2015-05-04 12:05:00,52.24,52.25,52.21,52.22,16700.0,39.5269,39.5345,39.5042,39.5118,16700.0
2015-05-04 12:10:00,52.23,52.24,52.2,52.21,10700.0,39.5194,39.5269,39.4967,39.5042,10700.0
2015-05-04 12:15:00,52.22,52.23,52.21,52.22,23700.0,39.5118,39.5194,39.5042,39.5118,23700.0
2015-05-04 12:20:00,52.22,52.24,52.21,52.22,14100.0,39.5118,39.5269,39.5042,39.5118,14100.0
2015-05-04 12:25:00,52.23,52.24,52.22,52.24,7200.0,39.5194,39.5269,39.5118,39.5269,7200.0
2015-05-04 12:30:00,52.24,52.25,52.22,52.23,2500.0,39.5269,39.5345,39.5118,39.5194,2500.0
2015-05-04 12:35:00,52.23,52.24,52.22,52.24,8500.0,39.5194,39.5269,39.5118,39.5269,8500.0
2015-05-04 12:40:00,52.23,52.24,52.22,52.23,2100.0,39.5194,39.5269,39.5118,39.5194,2100.0
2015-05-04 12:45:00,52.23,52.24,52.21,52.22,10900.0,39.5194,39.5269,39.5042,39.5118,10900.0
2015-05-04 12:50:00,52.21,52.23,52.21,52.22,12300.0,39.5042,39.5194,39.5042,39.5118,12300.0
2015-05-04 12:55:00,52.22,52.23,52.21,52.21,9800.0,39.5118,39.5194,39.5042,39.5042,9800.0
2015-05-04 13:00:00,52.21,52.22,52.21,52.22,4700.0,39.5042,39.5118,39.5042,39.5118,4700.0
2015-05-04 13:05:00,52.22,52.22,52.19,52.21,18500.0,39.5118,39.5118,39.4891,39.5042,18500.0
2015-05-04 13:10:00,52.21,52.22,52.2,52.22,30400.0,39.5042,39.5118,39.4967,39.5118,30400.0
2015-05-04 13:15:00,52.22,52.23,52.21,52.21,11700.0,39.5118,39.5194,39.5042,39.5042,11700.0
2015-05-04 13:20:00,52.22,52.23,52.21,52.22,3800.0,39.5118,39.5194,39.5042,39.5118,3800.0
2015-05-04 13:25:00,52.23,52.26,52.22,52.25,14500.0,39.5194,39.5421,39.5118,39.5345,14500.0
2015-05-04 13:30:00,52.24,52.25,52.24,52.24,6400.0,39.5269,39.5345,39.5269,39.5269,6400.0
2015-05-04 13:35:00,52.24,52.27,52.24,52.27,14900.0,39.5269,39.5496,39.5269,39.5496,14900.0
2015-05-04 13:40:00,52.27,52.28,52.24,52.25,15400.0,39.5496,39.5572,39.5269,39.5345,15400.0
2015-05-04 13:45:00,52.26,52.28,52.26,52.27,3800.0,39.5421,39.5572,39.5421,39.5496,3800.0
2015-05-04 13:50:00,52.27,52.28,52.27,52.27,3100.0,39.5496,39.5572,39.5496,39.5496,3100.0
2015-05-04 13:55:00,52.27,52.3,52.26,52.29,21400.0,39.5496,39.5723,39.5421,39.5648,21400.0
2015-05-04 14:00:00,52.3,52.31,52.25,52.26,10800.0,39.5723,39.5799,39.5345,39.5421,10800.0
2015-05-04 14:05:00,52.25,52.28,52.25,52.28,8500.0,39.5345,39.5572,39.5345,39.5572,8500.0
2015-05-04 14:10:00,52.28,52.29,52.27,52.28,4900.0,39.5572,39.5648,39.5496,39.5572,4900.0
2015-05-04 14:15:00,52.28,52.29,52.27,52.28,4000.0,39.5572,39.5648,39.5496,39.5572,4000.0
2015-05-04 14:20:00,52.29,52.29,52.26,52.27,3400.0,39.5648,39.5648,39.5421,39.5496,3400.0
2015-05-04 14:25:00,52.28,52.29,52.28,52.29,12300.0,39.5572,39.5648,39.5572,39.5648,12300.0
2015-05-04 14:30:00,52.29,52.3,52.28,52.3,8000.0,39.5648,39.5723,39.5572,39.5723,8000.0
2015-05-04 14:35:00,52.29,52.31,52.28,52.3,67900.0,39.5648,39.5799,39.5572,39.5723,67900.0
2015-05-04 14:40:00,52.3,52.33,52.29,52.3,20200.0,39.5723,39.595,39.5648,39.5723,20200.0
2015-05-04 14:45:00,52.3,52.31,52.3,52.3,12400.0,39.5723,39.5799,39.5723,39.5723,12400.0
2015-05-04 14:50:00,52.31,52.33,52.3,52.31,14800.0,39.5799,39.595,39.5723,39.5799,14800.0
2015-05-04 14:55:00,52.3,52.32,52.29,52.32,12700.0,39.5723,39.5875,39.5648,39.5875,12700.0
2015-05-04 15:00:00,52.31,52.32,52.29,52.32,689300.0,39.5799,39.5875,39.5648,39.5875,689300.0
2015-05-04 15:05:00,52.31,52.34,52.31,52.33,4800.0,39.5799,39.6026,39.5799,39.595,4800.0
2015-05-04 15:10:00,52.33,52.33,52.31,52.33,28100.0,39.595,39.595,39.5799,39.595,28100.0
2015-05-04 15:15:00,52.32,52.35,52.31,52.34,12400.0,39.5875,39.6102,39.5799,39.6026,12400.0
2015-05-04 15:20:00,52.34,52.35,52.33,52.35,2800.0,39.6026,39.6102,39.595,39.6102,2800.0
2015-05-04 15:25:00,52.35,52.36,52.35,52.35,12200.0,39.6102,39.6177,39.6102,39.6102,12200.0
2015-05-04 15:30:00,52.35,52.37,52.34,52.36,15000.0,39.6102,39.6253,39.6026,39.6177,15000.0
2015-05-04 15:35:00,52.36,52.37,52.36,52.36,13900.0,39.6177,39.6253,39.6177,39.6177,13900.0
2015-05-04 15:40:00,52.37,52.37,52.34,52.35,10200.0,39.6253,39.6253,39.6026,39.6102,10200.0
2015-05-04 15:45:00,52.35,52.36,52.34,52.35,21800.0,39.6102,39.6177,39.6026,39.6102,21800.0
2015-05-04 15:50:00,52.35,52.36,52.3,52.3,57900.0,39.6102,39.6177,39.5723,39.5723,57900.0
2015-05-04 15:55:00,52.3,52.33,52.29,52.31,39800.0,39.5723,39.595,39.5648,39.5799,39800.0
2015-05-05 09:30:00,52.11,52.11,52.04,52.04,13600.0,39.4286,39.4286,39.3756,39.3756,13600.0
2015-05-05 09:35:00,52.06,52.09,52.06,52.08,8700.0,39.3907,39.4134,39.3907,39.4059,8700.0
2015-05-05 09:40:00,52.07,52.11,52.07,52.1,8600.0,39.3983,39.4286,39.3983,39.421,8600.0
2015-05-05 09:45:00,52.09,52.11,52.08,52.09,33600.0,39.4134,39.4286,39.4059,39.4134,33600.0
2015-05-05 09:50:00,52.1,52.1,52.06,52.1,11200.0,39.421,39.421,39.3907,39.421,11200.0
2015-05-05 09:55:00,52.09,52.1,52.07,52.09,16000.0,39.4134,39.421,39.3983,39.4134,16000.0
2015-05-05 10:00:00,52.1,52.1,51.99,52.0,82600.0,39.421,39.421,39.3378,39.3453,82600.0
2015-05-05 10:05:00,52.0,52.02,51.98,52.02,10400.0,39.3453,39.3605,39.3302,39.3605,10400.0
2015-05-05 10:10:00,52.02,52.05,52.0,52.03,8700.0,39.3605,39.3832,39.3453,39.368,8700.0
2015-05-05 10:15:00,52.03,52.03,51.99,52.01,18600.0,39.368,39.368,39.3378,39.3529,18600.0
2015-05-05 10:20:00,52.02,52.06,52.01,52.05,9900.0,39.3605,39.3907,39.3529,39.3832,9900.0
2015-05-05 10:25:00,52.03,52.08,52.03,52.05,3200.0,39.368,39.4059,39.368,39.3832,3200.0
2015-05-05 10:30:00,52.05,52.07,52.03,52.05,7200.0,39.3832,39.3983,39.368,39.3832,7200.0
2015-05-05 10:35:00,52.03,52.07,52.03,52.06,12500.0,39.368,39.3983,39.368,39.3907,12500.0
2015-05-05 10:40:00,52.06,52.09,52.04,52.09,7200.0,39.3907,39.4134,39.3756,39.4134,7200.0
2015-05-05 10:45:00,52.08,52.09,52.07,52.08,8800.0,39.4059,39.4134,39.3983,39.4059,8800.0
2015-05-05 10:50:00,52.08,52.11,52.07,52.09,15200.0,39.4059,39.4286,39.3983,39.4134,15200.0
2015-05-05 10:55:00,52.09,52.12,52.08,52.08,50000.0,39.4134,39.4361,39.4059,39.4059,50000.0
2015-05-05 11:00:00,52.09,52.11,52.08,52.08,12500.0,39.4134,39.4286,39.4059,39.4059,12500.0
2015-05-05 11:05:00,52.07,52.07,52.05,52.06,11500.0,39.3983,39.3983,39.3832,39.3907,11500.0
2015-05-05 11:10:00,52.06,52.12,52.06,52.12,4400.0,39.3907,39.4361,39.3907,39.4361,4400.0
2015-05-05 11:15:00,52.1,52.1,52.04,52.05,3600.0,39.421,39.421,39.3756,39.3832,3600.0
2015-05-05 11:20:00,52.04,52.04,52.01,52.01,3000.0,39.3756,39.3756,39.3529,39.3529,3000.0
2015-05-05 11:25:00,52.02,52.03,51.99,51.99,4800.0,39.3605,39.368,39.3378,39.3378,4800.0
2015-05-05 11:30:00,51.98,51.99,51.95,51.99,5600.0,39.3302,39.3378,39.3075,39.3378,5600.0
2015-05-05 11:35:00,51.98,51.99,51.95,51.96,7600.0,39.3302,39.3378,39.3075,39.3151,7600.0
2015-05-05 11:40:00,51.96,52.0,51.94,51.99,13000.0,39.3151,39.3453,39.2999,39.3378,13000.0
2015-05-05 11:45:00,51.99,52.0,51.99,51.99,1500.0,39.3378,39.3453,39.3378,39.3378,1500.0
2015-05-05 11:50:00,51.98,51.99,51.93,51.93,12900.0,39.3302,39.3378,39.2924,39.2924,12900.0
2015-05-05 11:55:00,51.92,51.97,51.91,51.97,2300.0,39.2848,39.3226,39.2772,39.3226,2300.0
2015-05-05 12:00:00,51.97,51.99,51.96,51.98,10400.0,39.3226,39.3378,39.3151,39.3302,10400.0
2015-05-05 12:05:00,51.97,51.97,51.94,51.96,4500.0,39.3226,39.3226,39.2999,39.3151,4500.0
2015-05-05 12:10:00,51.97,52.0,51.96,51.96,6700.0,39.3226,39.3453,39.3151,39.3151,6700.0
2015-05-05 12:15:00,51.97,52.02,51.97,52.01,7700.0,39.3226,39.3605,39.3226,39.3529,7700.0
2015-05-05 12:20:00,52.02,52.02,52.01,52.01,2500.0,39.3605,39.3605,39.3529,39.3529,2500.0
2015-05-05 12:25:00,52.0,52.01,51.98,51.99,4700.0,39.3453,39.3529,39.3302,39.3378,4700.0
2015-05-05 12:30:00,52.0,52.0,51.97,51.98,5800.0,39.3453,39.3453,39.3226,39.3302,5800.0
2015-05-05 12:35:00,51.98,51.98,51.95,51.96,5400.0,39.3302,39.3302,39.3075,39.3151,5400.0
2015-05-05 12:40:00,51.94,51.96,51.93,51.96,6600.0,39.2999,39.3151,39.2924,39.3151,6600.0
2015-05-05 12:45:00,51.97,52.02,51.97,52.0,9500.0,39.3226,39.3605,39.3226,39.3453,9500.0
2015-05-05 12:50:00,52.01,52.01,51.97,51.99,3200.0,39.3529,39.3529,39.3226,39.3378,3200.0
2015-05-05 12:55:00,51.99,52.0,51.96,51.97,5800.0,39.3378,39.3453,39.3151,39.3226,5800.0
2015-05-05 13:00:00,51.97,51.99,51.97,51.97,6600.0,39.3226,39.3378,39.3226,39.3226,6600.0
2015-05-05 13:05:00,51.96,51.96,51.9,51.9,15900.0,39.3151,39.3151,39.2697,39.2697,15900.0
2015-05-05 13:10:00,51.9,51.91,51.87,51.88,23400.0,39.2697,39.2772,39.247,39.2545,23400.0
2015-05-05 13:15:00,51.87,51.88,51.85,51.87,11800.0,39.247,39.2545,39.2318,39.247,11800.0
2015-05-05 13:20:00,51.86,51.88,51.83,51.87,11100.0,39.2394,39.2545,39.2167,39.247,11100.0
2015-05-05 13:25:00,51.87,51.9,51.86,51.89,8700.0,39.247,39.2697,39.2394,39.2621,8700.0
2015-05-05 13:30:00,51.89,51.89,51.86,51.87,11400.0,39.2621,39.2621,39.2394,39.247,11400.0
2015-05-05 13:35:00,51.87,51.9,51.85,51.9,16800.0,39.247,39.2697,39.2318,39.2697,16800.0
2015-05-05 13:40:00,51.89,51.89,51.86,51.88,7400.0,39.2621,39.2621,39.2394,39.2545,7400.0
2015-05-05 13:45:00,51.87,51.88,51.84,51.86,5600.0,39.247,39.2545,39.2243,39.2394,5600.0
2015-05-05 13:50:00,51.87,51.89,51.83,51.86,12300.0,39.247,39.2621,39.2167,39.2394,12300.0
2015-05-05 13:55:00,51.86,51.86,51.81,51.85,5600.0,39.2394,39.2394,39.2016,39.2318,5600.0
2015-05-05 14:00:00,51.83,51.83,51.8,51.81,24400.0,39.2167,39.2167,39.194,39.2016,24400.0
2015-05-05 14:05:00,51.8,51.82,51.8,51.8,7600.0,39.194,39.2091,39.194,39.194,7600.0
2015-05-05 14:10:00,51.81,51.84,51.81,51.81,14300.0,39.2016,39.2243,39.2016,39.2016,14300.0
2015-05-05 14:15:00,51.81,51.83,51.79,51.82,29800.0,39.2016,39.2167,39.1864,39.2091,29800.0
2015-05-05 14:20:00,51.83,51.84,51.8,51.82,58300.0,39.2167,39.2243,39.194,39.2091,58300.0
2015-05-05 14:25:00,51.82,51.83,51.78,51.79,17100.0,39.2091,39.2167,39.1789,39.1864,17100.0
2015-05-05 14:30:00,51.79,51.85,51.78,51.85,6800.0,39.1864,39.2318,39.1789,39.2318,6800.0
2015-05-05 14:35:00,51.84,51.86,51.82,51.82,16000.0,39.2243,39.2394,39.2091,39.2091,16000.0
2015-05-05 14:40:00,51.82,51.83,51.79,51.8,24000.0,39.2091,39.2167,39.1864,39.194,24000.0
2015-05-05 14:45:00,51.8,51.83,51.8,51.82,10600.0,39.194,39.2167,39.194,39.2091,10600.0
2015-05-05 14:50:00,51.82,51.82,51.78,51.79,9200.0,39.2091,39.2091,39.1789,39.1864,9200.0
2015-05-05 14:55:00,51.79,51.83,51.78,51.81,16300.0,39.1864,39.2167,39.1789,39.2016,16300.0
2015-05-05 15:00:00,51.79,51.83,51.79,51.81,26800.0,39.1864,39.2167,39.1864,39.2016,26800.0
2015-05-05 15:05:00,51.81,51.83,51.78,51.78,11900.0,39.2016,39.2167,39.1789,39.1789,11900.0
2015-05-05 15:10:00,51.78,51.82,51.78,51.82,22400.0,39.1789,39.2091,39.1789,39.2091,22400.0
2015-05-05 15:15:00,51.81,51.82,51.77,51.79,167500.0,39.2016,39.2091,39.1713,39.1864,167500.0
2015-05-05 15:20:00,51.78,51.8,51.77,51.8,225700.0,39.1789,39.194,39.1713,39.194,225700.0
2015-05-05 15:25:00,51.8,51.84,51.79,51.82,33800.0,39.194,39.2243,39.1864,39.2091,33800.0
2015-05-05 15:30:00,51.82,51.84,51.81,51.84,45100.0,39.2091,39.2243,39.2016,39.2243,45100.0
2015-05-05 15:35:00,51.84,51.86,51.82,51.85,73200.0,39.2243,39.2394,39.2091,39.2318,73200.0
2015-05-05 15:40:00,51.85,51.86,51.84,51.85,34100.0,39.2318,39.2394,39.2243,39.2318,34100.0
2015-05-05 15:45:00,51.84,51.85,51.81,51.83,21600.0,39.2243,39.2318,39.2016,39.2167,21600.0
2015-05-05 15:50:00,51.83,51.83,51.77,51.78,16300.0,39.2167,39.2167,39.1713,39.1789,16300.0
2015-05-05 15:55:00,51.79,51.82,51.79,51.81,62800.0,39.1864,39.2091,39.1864,39.2016,62800.0
2015-05-06 09:30:00,51.84,51.88,51.79,51.79,30900.0,39.2243,39.2545,39.1864,39.1864,30900.0
2015-05-06 09:35:00,51.78,51.78,51.71,51.71,18900.0,39.1789,39.1789,39.1259,39.1259,18900.0
2015-05-06 09:40:00,51.7,51.72,51.61,51.63,27700.0,39.1183,39.1335,39.0502,39.0654,27700.0
2015-05-06 09:45:00,51.61,51.63,51.59,51.62,10000.0,39.0502,39.0654,39.0351,39.0578,10000.0
2015-05-06 09:50:00,51.61,51.64,51.6,51.61,17300.0,39.0502,39.0729,39.0427,39.0502,17300.0
2015-05-06 09:55:00,51.61,51.65,51.61,51.65,13300.0,39.0502,39.0805,39.0502,39.0805,13300.0
2015-05-06 10:00:00,51.64,51.65,51.61,51.64,9700.0,39.0729,39.0805,39.0502,39.0729,9700.0
2015-05-06 10:05:00,51.65,51.65,51.57,51.59,49700.0,39.0805,39.0805,39.02,39.0351,49700.0
2015-05-06 10:10:00,51.58,51.59,51.56,51.58,56500.0,39.0275,39.0351,39.0124,39.0275,56500.0
2015-05-06 10:15:00,51.57,51.59,51.57,51.58,65200.0,39.02,39.0351,39.02,39.0275,65200.0
2015-05-06 10:20:00,51.58,51.59,51.56,51.58,12600.0,39.0275,39.0351,39.0124,39.0275,12600.0
2015-05-06 10:25:00,51.56,51.58,51.54,51.56,3200.0,39.0124,39.0275,38.9973,39.0124,3200.0
2015-05-06 10:30:00,51.57,51.59,51.56,51.59,17600.0,39.02,39.0351,39.0124,39.0351,17600.0
2015-05-06 10:35:00,51.59,51.6,51.57,51.59,4800.0,39.0351,39.0427,39.02,39.0351,4800.0
2015-05-06 10:40:00,51.59,51.63,51.59,51.6,10300.0,39.0351,39.0654,39.0351,39.0427,10300.0
2015-05-06 10:45:00,51.61,51.65,51.61,51.63,4400.0,39.0502,39.0805,39.0502,39.0654,4400.0
2015-05-06 10:50:00,51.63,51.64,51.63,51.63,9000.0,39.0654,39.0729,39.0654,39.0654,9000.0
2015-05-06 10:55:00,51.62,51.62,51.58,51.59,11700.0,39.0578,39.0578,39.0275,39.0351,11700.0
2015-05-06 11:00:00,51.58,51.61,51.57,51.58,6800.0,39.0275,39.0502,39.02,39.0275,6800.0
2015-05-06 11:05:00,51.58,51.58,51.56,51.56,10600.0,39.0275,39.0275,39.0124,39.0124,10600.0
2015-05-06 11:10:00,51.55,51.55,51.51,51.52,20300.0,39.0048,39.0048,38.9746,38.9821,20300.0
2015-05-06 11:15:00,51.51,51.53,51.5,51.51,5900.0,38.9746,38.9897,38.967,38.9746,5900.0
2015-05-06 11:20:00,51.5,51.51,51.49,51.5,5000.0,38.967,38.9746,38.9594,38.967,5000.0
2015-05-06 11:25:00,51.5,51.52,51.5,51.5,2400.0,38.967,38.9821,38.967,38.967,2400.0
2015-05-06 11:30:00,51.5,51.5,51.47,51.49,43300.0,38.967,38.967,38.9443,38.9594,43300.0
2015-05-06 11:35:00,51.47,51.48,51.44,51.44,7600.0,38.9443,38.9519,38.9216,38.9216,7600.0
2015-05-06 11:40:00,51.45,51.46,51.42,51.45,27500.0,38.9292,38.9367,38.9065,38.9292,27500.0
2015-05-06 11:45:00,51.44,51.45,51.42,51.43,20400.0,38.9216,38.9292,38.9065,38.914,20400.0
2015-05-06 11:50:00,51.43,51.46,51.43,51.44,7700.0,38.914,38.9367,38.914,38.9216,7700.0
2015-05-06 11:55:00,51.43,51.43,51.39,51.4,5300.0,38.914,38.914,38.8838,38.8913,5300.0
2015-05-06 12:00:00,51.41,51.41,51.36,51.36,20200.0,38.8989,38.8989,38.8611,38.8611,20200.0
2015-05-06 12:05:00,51.37,51.37,51.35,51.36,5400.0,38.8686,38.8686,38.8535,38.8611,5400.0
2015-05-06 12:10:00,51.35,51.38,51.35,51.35,14800.0,38.8535,38.8762,38.8535,38.8535,14800.0
2015-05-06 12:15:00,51.34,51.35,51.33,51.35,5800.0,38.8459,38.8535,38.8384,38.8535,5800.0
2015-05-06 12:20:00,51.35,51.36,51.34,51.34,6700.0,38.8535,38.8611,38.8459,38.8459,6700.0
2015-05-06 12:25:00,51.35,51.37,51.34,51.34,3300.0,38.8535,38.8686,38.8459,38.8459,3300.0
2015-05-06 12:30:00,51.35,51.37,51.34,51.37,7700.0,38.8535,38.8686,38.8459,38.8686,7700.0
2015-05-06 12:35:00,51.38,51.38,51.35,51.38,24300.0,38.8762,38.8762,38.8535,38.8762,24300.0
2015-05-06 12:40:00,51.36,51.37,51.33,51.33,16500.0,38.8611,38.8686,38.8384,38.8384,16500.0
2015-05-06 12:45:00,51.33,51.35,51.31,51.35,11100.0,38.8384,38.8535,38.8232,38.8535,11100.0
2015-05-06 12:50:00,51.35,51.35,51.3,51.3,4800.0,38.8535,38.8535,38.8157,38.8157,4800.0
2015-05-06 12:55:00,51.32,51.34,51.31,51.31,6500.0,38.8308,38.8459,38.8232,38.8232,6500.0
2015-05-06 13:00:00,51.3,51.32,51.28,51.28,14800.0,38.8157,38.8308,38.8005,38.8005,14800.0
2015-05-06 13:05:00,51.29,51.32,51.28,51.31,7100.0,38.8081,38.8308,38.8005,38.8232,7100.0
2015-05-06 13:10:00,51.31,51.34,51.3,51.34,9900.0,38.8232,38.8459,38.8157,38.8459,9900.0
2015-05-06 13:15:00,51.34,51.35,51.33,51.35,8400.0,38.8459,38.8535,38.8384,38.8535,8400.0
2015-05-06 13:20:00,51.35,51.37,51.33,51.33,92000.0,38.8535,38.8686,38.8384,38.8384,92000.0
2015-05-06 13:25:00,51.33,51.34,51.32,51.32,8000.0,38.8384,38.8459,38.8308,38.8308,8000.0
2015-05-06 13:30:00,51.32,51.32,51.27,51.28,8400.0,38.8308,38.8308,38.793,38.8005,8400.0
2015-05-06 13:35:00,51.28,51.28,51.25,51.27,5700.0,38.8005,38.8005,38.7778,38.793,5700.0
2015-05-06 13:40:00,51.28,51.31,51.26,51.28,92500.0,38.8005,38.8232,38.7854,38.8005,92500.0
2015-05-06 13:45:00,51.28,51.29,51.23,51.25,51300.0,38.8005,38.8081,38.7627,38.7778,51300.0
2015-05-06 13:50:00,51.24,51.26,51.23,51.23,11700.0,38.7703,38.7854,38.7627,38.7627,11700.0
2015-05-06 13:55:00,51.25,51.28,51.25,51.28,6800.0,38.7778,38.8005,38.7778,38.8005,6800.0
2015-05-06 14:00:00,51.28,51.28,51.25,51.27,6200.0,38.8005,38.8005,38.7778,38.793,6200.0
2015-05-06 14:05:00,51.27,51.3,51.26,51.3,4900.0,38.793,38.8157,38.7854,38.8157,4900.0
2015-05-06 14:10:00,51.28,51.28,51.26,51.28,24900.0,38.8005,38.8005,38.7854,38.8005,24900.0
2015-05-06 14:15:00,51.28,51.32,51.27,51.32,3500.0,38.8005,38.8308,38.793,38.8308,3500.0
2015-05-06 14:20:00,51.31,51.31,51.28,51.29,6400.0,38.8232,38.8232,38.8005,38.8081,6400.0
2015-05-06 14:25:00,51.29,51.29,51.23,51.27,19000.0,38.8081,38.8081,38.7627,38.793,19000.0
2015-05-06 14:30:00,51.28,51.28,51.24,51.26,5400.0,38.8005,38.8005,38.7703,38.7854,5400.0
2015-05-06 14:35:00,51.24,51.25,51.21,51.22,7900.0,38.7703,38.7778,38.7476,38.7551,7900.0
2015-05-06 14:40:00,51.21,51.21,51.15,51.17,60600.0,38.7476,38.7476,38.7022,38.7173,60600.0
2015-05-06 14:45:00,51.18,51.18,51.14,51.17,20800.0,38.7249,38.7249,38.6946,38.7173,20800.0
2015-05-06 14:50:00,51.16,51.18,51.16,51.18,7400.0,38.7098,38.7249,38.7098,38.7249,7400.0
2015-05-06 14:55:00,51.17,51.18,51.13,51.16,49600.0,38.7173,38.7249,38.6871,38.7098,49600.0
2015-05-06 15:00:00,51.17,51.19,51.14,51.14,27500.0,38.7173,38.7324,38.6946,38.6946,27500.0
2015-05-06 15:05:00,51.14,51.15,51.12,51.14,33200.0,38.6946,38.7022,38.6795,38.6946,33200.0
2015-05-06 15:10:00,51.16,51.16,51.13,51.13,5700.0,38.7098,38.7098,38.6871,38.6871,5700.0
2015-05-06 15:15:00,51.14,51.14,51.1,51.1,19300.0,38.6946,38.6946,38.6644,38.6644,19300.0
2015-05-06 15:20:00,51.11,51.11,51.08,51.1,139200.0,38.6719,38.6719,38.6492,38.6644,139200.0
2015-05-06 15:25:00,51.11,51.14,51.1,51.13,10500.0,38.6719,38.6946,38.6644,38.6871,10500.0
2015-05-06 15:30:00,51.13,51.19,51.13,51.16,22300.0,38.6871,38.7324,38.6871,38.7098,22300.0
2015-05-06 15:35:00,51.17,51.18,51.13,51.17,36200.0,38.7173,38.7249,38.6871,38.7173,36200.0
2015-05-06 15:40:00,51.16,51.16,51.14,51.15,29000.0,38.7098,38.7098,38.6946,38.7022,29000.0
2015-05-06 15:45:00,51.15,51.18,51.13,51.17,11100.0,38.7022,38.7249,38.6871,38.7173,11100.0
2015-05-06 15:50:00,51.15,51.16,51.13,51.14,44400.0,38.7022,38.7098,38.6871,38.6946,44400.0
2015-05-06 15:55:00,51.14,51.19,51.14,51.19,44000.0,38.6946,38.7324,38.6946,38.7324,44000.0
2015-05-07 09:30:00,50.94,50.95,50.76,50.82,44900.0,38.5433,38.5509,38.4071,38.4525,44900.0
2015-05-07 09:35:00,50.79,50.82,50.77,50.82,5800.0,38.4298,38.4525,38.4147,38.4525,5800.0
2015-05-07 09:40:00,50.8,50.9,50.79,50.89,21500.0,38.4374,38.513,38.4298,38.5055,21500.0
2015-05-07 09:45:00,50.88,50.88,50.83,50.85,11400.0,38.4979,38.4979,38.4601,38.4752,11400.0
2015-05-07 09:50:00,50.86,50.86,50.81,50.81,5300.0,38.4828,38.4828,38.4449,38.4449,5300.0
2015-05-07 09:55:00,50.82,50.82,50.77,50.79,6300.0,38.4525,38.4525,38.4147,38.4298,6300.0
2015-05-07 10:00:00,50.78,50.81,50.77,50.8,8700.0,38.4222,38.4449,38.4147,38.4374,8700.0
2015-05-07 10:05:00,50.79,50.85,50.79,50.81,8600.0,38.4298,38.4752,38.4298,38.4449,8600.0
2015-05-07 10:10:00,50.81,50.84,50.8,50.81,13100.0,38.4449,38.4676,38.4374,38.4449,13100.0
2015-05-07 10:15:00,50.83,50.83,50.79,50.83,4800.0,38.4601,38.4601,38.4298,38.4601,4800.0
2015-05-07 10:20:00,50.81,50.81,50.78,50.8,9200.0,38.4449,38.4449,38.4222,38.4374,9200.0
2015-05-07 10:25:00,50.81,50.82,50.78,50.8,12600.0,38.4449,38.4525,38.4222,38.4374,12600.0
2015-05-07 10:30:00,50.79,50.8,50.78,50.78,9400.0,38.4298,38.4374,38.4222,38.4222,9400.0
2015-05-07 10:35:00,50.79,50.83,50.79,50.83,37400.0,38.4298,38.4601,38.4298,38.4601,37400.0
2015-05-07 10:40:00,50.84,50.88,50.83,50.83,4200.0,38.4676,38.4979,38.4601,38.4601,4200.0
2015-05-07 10:45:00,50.86,50.89,50.86,50.86,8300.0,38.4828,38.5055,38.4828,38.4828,8300.0
2015-05-07 10:50:00,50.87,50.91,50.86,50.89,18000.0,38.4903,38.5206,38.4828,38.5055,18000.0
2015-05-07 10:55:00,50.9,50.92,50.9,50.9,46700.0,38.513,38.5282,38.513,38.513,46700.0
2015-05-07 11:00:00,50.91,50.93,50.9,50.91,17400.0,38.5206,38.5357,38.513,38.5206,17400.0
2015-05-07 11:05:00,50.92,50.93,50.9,50.91,15300.0,38.5282,38.5357,38.513,38.5206,15300.0
2015-05-07 11:10:00,50.92,50.94,50.91,50.92,26500.0,38.5282,38.5433,38.5206,38.5282,26500.0
2015-05-07 11:15:00,50.92,50.96,50.92,50.95,12700.0,38.5282,38.5584,38.5282,38.5509,12700.0
2015-05-07 11:20:00,50.97,50.99,50.96,50.99,38800.0,38.566,38.5811,38.5584,38.5811,38800.0
2015-05-07 11:25:00,50.99,51.03,50.98,50.98,38600.0,38.5811,38.6114,38.5736,38.5736,38600.0
2015-05-07 11:30:00,50.98,51.0,50.97,50.98,11200.0,38.5736,38.5887,38.566,38.5736,11200.0
2015-05-07 11:35:00,50.99,50.99,50.96,50.97,18900.0,38.5811,38.5811,38.5584,38.566,18900.0
2015-05-07 11:40:00,50.97,51.0,50.96,50.96,14800.0,38.566,38.5887,38.5584,38.5584,14800.0
2015-05-07 11:45:00,50.96,50.97,50.94,50.96,7200.0,38.5584,38.566,38.5433,38.5584,7200.0
2015-05-07 11:50:00,50.95,50.96,50.94,50.95,2100.0,38.5509,38.5584,38.5433,38.5509,2100.0
2015-05-07 11:55:00,50.95,50.95,50.93,50.94,58500.0,38.5509,38.5509,38.5357,38.5433,58500.0
2015-05-07 12:00:00,50.94,50.94,50.91,50.94,28600.0,38.5433,38.5433,38.5206,38.5433,28600.0
2015-05-07 12:05:00,50.95,50.95,50.94,50.95,11900.0,38.5509,38.5509,38.5433,38.5509,11900.0
2015-05-07 12:10:00,50.94,50.96,50.94,50.96,17800.0,38.5433,38.5584,38.5433,38.5584,17800.0
2015-05-07 12:15:00,50.96,50.99,50.95,50.99,3800.0,38.5584,38.5811,38.5509,38.5811,3800.0
2015-05-07 12:20:00,51.0,51.02,51.0,51.02,17500.0,38.5887,38.6038,38.5887,38.6038,17500.0
2015-05-07 12:25:00,51.01,51.01,50.98,50.98,3800.0,38.5963,38.5963,38.5736,38.5736,3800.0
2015-05-07 12:30:00,50.99,51.0,50.98,50.99,18500.0,38.5811,38.5887,38.5736,38.5811,18500.0
2015-05-07 12:35:00,50.98,51.0,50.98,51.0,1900.0,38.5736,38.5887,38.5736,38.5887,1900.0
2015-05-07 12:40:00,51.0,51.03,50.99,51.03,63700.0,38.5887,38.6114,38.5811,38.6114,63700.0
2015-05-07 12:45:00,51.03,51.03,50.98,50.98,18200.0,38.6114,38.6114,38.5736,38.5736,18200.0
2015-05-07 12:50:00,50.98,50.98,50.97,50.98,10800.0,38.5736,38.5736,38.566,38.5736,10800.0
2015-05-07 12:55:00,50.97,50.98,50.96,50.96,5400.0,38.566,38.5736,38.5584,38.5584,5400.0
2015-05-07 13:00:00,50.97,51.0,50.97,50.97,21800.0,38.566,38.5887,38.566,38.566,21800.0
2015-05-07 13:05:00,50.98,50.98,50.95,50.96,8300.0,38.5736,38.5736,38.5509,38.5584,8300.0
2015-05-07 13:10:00,50.97,50.97,50.94,50.94,33800.0,38.566,38.566,38.5433,38.5433,33800.0
2015-05-07 13:15:00,50.96,50.97,50.95,50.95,21400.0,38.5584,38.566,38.5509,38.5509,21400.0
2015-05-07 13:20:00,50.96,50.96,50.92,50.93,14600.0,38.5584,38.5584,38.5282,38.5357,14600.0
2015-05-07 13:25:00,50.93,50.94,50.93,50.94,17400.0,38.5357,38.5433,38.5357,38.5433,17400.0
2015-05-07 13:30:00,50.94,50.96,50.94,50.96,8900.0,38.5433,38.5584,38.5433,38.5584,8900.0
2015-05-07 13:35:00,50.96,50.98,50.96,50.97,13400.0,38.5584,38.5736,38.5584,38.566,13400.0
2015-05-07 13:40:00,50.98,50.98,50.96,50.98,9000.0,38.5736,38.5736,38.5584,38.5736,9000.0
2015-05-07 13:45:00,50.99,50.99,50.96,50.98,18200.0,38.5811,38.5811,38.5584,38.5736,18200.0
2015-05-07 13:50:00,50.98,51.01,50.97,50.98,16800.0,38.5736,38.5963,38.566,38.5736,16800.0
2015-05-07 13:55:00,50.97,50.99,50.97,50.98,24400.0,38.566,38.5811,38.566,38.5736,24400.0
2015-05-07 14:00:00,50.98,51.01,50.98,50.98,41500.0,38.5736,38.5963,38.5736,38.5736,41500.0
2015-05-07 14:05:00,51.0,51.01,50.98,50.99,23000.0,38.5887,38.5963,38.5736,38.5811,23000.0
2015-05-07 14:10:00,50.99,51.0,50.98,50.99,38000.0,38.5811,38.5887,38.5736,38.5811,38000.0
2015-05-07 14:15:00,50.99,51.01,50.99,50.99,13700.0,38.5811,38.5963,38.5811,38.5811,13700.0
2015-05-07 14:20:00,50.99,51.01,50.98,51.01,76200.0,38.5811,38.5963,38.5736,38.5963,76200.0
2015-05-07 14:25:00,51.01,51.02,51.01,51.02,14500.0,38.5963,38.6038,38.5963,38.6038,14500.0
2015-05-07 14:30:00,51.02,51.04,51.02,51.02,29300.0,38.6038,38.619,38.6038,38.6038,29300.0
2015-05-07 14:35:00,51.02,51.02,51.0,51.01,30300.0,38.6038,38.6038,38.5887,38.5963,30300.0
2015-05-07 14:40:00,51.0,51.02,50.99,51.01,38300.0,38.5887,38.6038,38.5811,38.5963,38300.0
2015-05-07 14:45:00,51.01,51.02,51.0,51.0,60300.0,38.5963,38.6038,38.5887,38.5887,60300.0
2015-05-07 14:50:00,51.0,51.01,50.98,51.01,36300.0,38.5887,38.5963,38.5736,38.5963,36300.0
2015-05-07 14:55:00,51.01,51.02,51.0,51.02,27400.0,38.5963,38.6038,38.5887,38.6038,27400.0
2015-05-07 15:00:00,51.01,51.04,51.01,51.04,27300.0,38.5963,38.619,38.5963,38.619,27300.0
2015-05-07 15:05:00,51.04,51.04,51.01,51.03,38700.0,38.619,38.619,38.5963,38.6114,38700.0
2015-05-07 15:10:00,51.02,51.03,51.01,51.01,22000.0,38.6038,38.6114,38.5963,38.5963,22000.0
2015-05-07 15:15:00,51.02,51.02,50.97,50.98,31100.0,38.6038,38.6038,38.566,38.5736,31100.0
2015-05-07 15:20:00,50.97,50.99,50.96,50.97,44400.0,38.566,38.5811,38.5584,38.566,44400.0
2015-05-07 15:25:00,50.97,51.0,50.96,50.99,24400.0,38.566,38.5887,38.5584,38.5811,24400.0
2015-05-07 15:30:00,50.98,51.01,50.97,51.0,3800.0,38.5736,38.5963,38.566,38.5887,3800.0
2015-05-07 15:35:00,51.0,51.02,51.0,51.0,17700.0,38.5887,38.6038,38.5887,38.5887,17700.0
2015-05-07 15:40:00,51.0,51.02,50.99,50.99,17900.0,38.5887,38.6038,38.5811,38.5811,17900.0
2015-05-07 15:45:00,51.0,51.03,50.99,51.02,14500.0,38.5887,38.6114,38.5811,38.6038,14500.0
2015-05-07 15:50:00,51.03,51.07,51.03,51.07,15600.0,38.6114,38.6417,38.6114,38.6417,15600.0
2015-05-07 15:55:00,51.06,51.06,51.01,51.04,259500.0,38.6341,38.6341,38.5963,38.619,259500.0
2015-05-08 09:30:00,51.66,51.68,51.55,51.59,13000.0,39.0881,39.1032,39.0048,39.0351,13000.0
2015-05-08 09:35:00,51.63,51.65,51.6,51.61,28500.0,39.0654,39.0805,39.0427,39.0502,28500.0
2015-05-08 09:40:00,51.61,51.68,51.61,51.67,8000.0,39.0502,39.1032,39.0502,39.0956,8000.0
2015-05-08 09:45:00,51.67,51.68,51.62,51.66,16300.0,39.0956,39.1032,39.0578,39.0881,16300.0
2015-05-08 09:50:00,51.65,51.66,51.64,51.64,56300.0,39.0805,39.0881,39.0729,39.0729,56300.0
2015-05-08 09:55:00,51.64,51.65,51.62,51.62,15100.0,39.0729,39.0805,39.0578,39.0578,15100.0
2015-05-08 10:00:00,51.62,51.62,51.59,51.59,23500.0,39.0578,39.0578,39.0351,39.0351,23500.0
2015-05-08 10:05:00,51.6,51.62,51.59,51.61,27400.0,39.0427,39.0578,39.0351,39.0502,27400.0
2015-05-08 10:10:00,51.59,51.59,51.54,51.54,12400.0,39.0351,39.0351,38.9973,38.9973,12400.0
2015-05-08 10:15:00,51.54,51.56,51.52,51.56,7900.0,38.9973,39.0124,38.9821,39.0124,7900.0
2015-05-08 10:20:00,51.56,51.6,51.56,51.59,11300.0,39.0124,39.0427,39.0124,39.0351,11300.0
2015-05-08 10:25:00,51.58,51.61,51.58,51.6,8700.0,39.0275,39.0502,39.0275,39.0427,8700.0
2015-05-08 10:30:00,51.6,51.6,51.59,51.59,3800.0,39.0427,39.0427,39.0351,39.0351,3800.0
2015-05-08 10:35:00,51.59,51.59,51.58,51.59,1500.0,39.0351,39.0351,39.0275,39.0351,1500.0
2015-05-08 10:40:00,51.59,51.62,51.59,51.6,10200.0,39.0351,39.0578,39.0351,39.0427,10200.0
2015-05-08 10:45:00,51.62,51.62,51.61,51.62,9000.0,39.0578,39.0578,39.0502,39.0578,9000.0
2015-05-08 10:50:00,51.62,51.65,51.62,51.65,12100.0,39.0578,39.0805,39.0578,39.0805,12100.0
2015-05-08 10:55:00,51.65,51.68,51.65,51.67,4100.0,39.0805,39.1032,39.0805,39.0956,4100.0
2015-05-08 11:00:00,51.67,51.7,51.67,51.69,20000.0,39.0956,39.1183,39.0956,39.1108,20000.0
2015-05-08 11:05:00,51.7,51.73,51.69,51.73,20000.0,39.1183,39.141,39.1108,39.141,20000.0
2015-05-08 11:10:00,51.74,51.75,51.72,51.75,14600.0,39.1486,39.1562,39.1335,39.1562,14600.0
2015-05-08 11:15:00,51.75,51.76,51.75,51.76,53700.0,39.1562,39.1637,39.1562,39.1637,53700.0
2015-05-08 11:20:00,51.76,51.78,51.76,51.78,8800.0,39.1637,39.1789,39.1637,39.1789,8800.0
2015-05-08 11:25:00,51.79,51.8,51.78,51.79,12300.0,39.1864,39.194,39.1789,39.1864,12300.0
2015-05-08 11:30:00,51.8,51.85,51.8,51.84,32000.0,39.194,39.2318,39.194,39.2243,32000.0
2015-05-08 11:35:00,51.83,51.87,51.83,51.87,25400.0,39.2167,39.247,39.2167,39.247,25400.0
2015-05-08 11:40:00,51.87,51.89,51.85,51.88,70000.0,39.247,39.2621,39.2318,39.2545,70000.0
2015-05-08 11:45:00,51.88,51.92,51.87,51.91,8800.0,39.2545,39.2848,39.247,39.2772,8800.0
2015-05-08 11:50:00,51.9,51.91,51.89,51.91,14000.0,39.2697,39.2772,39.2621,39.2772,14000.0
2015-05-08 11:55:00,51.91,51.92,51.89,51.91,34300.0,39.2772,39.2848,39.2621,39.2772,34300.0
2015-05-08 12:00:00,51.91,51.94,51.91,51.92,36700.0,39.2772,39.2999,39.2772,39.2848,36700.0
2015-05-08 12:05:00,51.92,51.92,51.9,51.9,2800.0,39.2848,39.2848,39.2697,39.2697,2800.0
2015-05-08 12:10:00,51.89,51.91,51.87,51.87,10300.0,39.2621,39.2772,39.247,39.247,10300.0
2015-05-08 12:15:00,51.87,51.87,51.85,51.85,1500.0,39.247,39.247,39.2318,39.2318,1500.0
2015-05-08 12:20:00,51.85,51.86,51.85,51.86,3300.0,39.2318,39.2394,39.2318,39.2394,3300.0
2015-05-08 12:25:00,51.85,51.87,51.84,51.87,10200.0,39.2318,39.247,39.2243,39.247,10200.0
2015-05-08 12:30:00,51.87,51.87,51.84,51.85,3200.0,39.247,39.247,39.2243,39.2318,3200.0
2015-05-08 12:35:00,51.85,51.86,51.84,51.85,8300.0,39.2318,39.2394,39.2243,39.2318,8300.0
2015-05-08 12:40:00,51.85,51.86,51.84,51.85,3500.0,39.2318,39.2394,39.2243,39.2318,3500.0
2015-05-08 12:45:00,51.85,51.86,51.84,51.84,5400.0,39.2318,39.2394,39.2243,39.2243,5400.0
2015-05-08 12:50:00,51.84,51.86,51.84,51.85,3200.0,39.2243,39.2394,39.2243,39.2318,3200.0
2015-05-08 12:55:00,51.85,51.85,51.83,51.83,2500.0,39.2318,39.2318,39.2167,39.2167,2500.0
2015-05-08 13:00:00,51.83,51.83,51.83,51.83,100.0,39.2167,39.2167,39.2167,39.2167,100.0
2015-05-08 13:05:00,51.83,51.88,51.82,51.88,9800.0,39.2167,39.2545,39.2091,39.2545,9800.0
2015-05-08 13:10:00,51.88,51.89,51.85,51.86,4100.0,39.2545,39.2621,39.2318,39.2394,4100.0
2015-05-08 13:15:00,51.87,51.9,51.87,51.9,6100.0,39.247,39.2697,39.247,39.2697,6100.0
2015-05-08 13:20:00,51.91,51.91,51.88,51.88,6700.0,39.2772,39.2772,39.2545,39.2545,6700.0
2015-05-08 13:25:00,51.89,51.9,51.87,51.89,20100.0,39.2621,39.2697,39.247,39.2621,20100.0
2015-05-08 13:30:00,51.9,51.9,51.88,51.88,900.0,39.2697,39.2697,39.2545,39.2545,900.0
2015-05-08 13:35:00,51.89,51.89,51.87,51.89,7100.0,39.2621,39.2621,39.247,39.2621,7100.0
2015-05-08 13:40:00,51.89,51.89,51.86,51.87,11300.0,39.2621,39.2621,39.2394,39.247,11300.0
2015-05-08 13:45:00,51.87,51.89,51.87,51.89,3500.0,39.247,39.2621,39.247,39.2621,3500.0
2015-05-08 13:50:00,51.89,51.9,51.87,51.88,5700.0,39.2621,39.2697,39.247,39.2545,5700.0
2015-05-08 13:55:00,51.88,51.88,51.86,51.87,2400.0,39.2545,39.2545,39.2394,39.247,2400.0
2015-05-08 14:00:00,51.86,51.87,51.86,51.86,4000.0,39.2394,39.247,39.2394,39.2394,4000.0
2015-05-08 14:05:00,51.86,51.87,51.83,51.83,3800.0,39.2394,39.247,39.2167,39.2167,3800.0
2015-05-08 14:10:00,51.82,51.83,51.81,51.81,4200.0,39.2091,39.2167,39.2016,39.2016,4200.0
2015-05-08 14:15:00,51.82,51.83,51.78,51.78,4500.0,39.2091,39.2167,39.1789,39.1789,4500.0
2015-05-08 14:20:00,51.79,51.82,51.79,51.82,9700.0,39.1864,39.2091,39.1864,39.2091,9700.0
2015-05-08 14:25:00,51.82,51.82,51.79,51.82,6000.0,39.2091,39.2091,39.1864,39.2091,6000.0
2015-05-08 14:30:00,51.82,51.82,51.78,51.78,19000.0,39.2091,39.2091,39.1789,39.1789,19000.0
2015-05-08 14:35:00,51.77,51.8,51.77,51.78,23900.0,39.1713,39.194,39.1713,39.1789,23900.0
2015-05-08 14:40:00,51.78,51.8,51.78,51.78,17800.0,39.1789,39.194,39.1789,39.1789,17800.0
2015-05-08 14:45:00,51.78,51.79,51.77,51.77,21800.0,39.1789,39.1864,39.1713,39.1713,21800.0
2015-05-08 14:50:00,51.78,51.79,51.76,51.78,13700.0,39.1789,39.1864,39.1637,39.1789,13700.0
2015-05-08 14:55:00,51.79,51.79,51.75,51.78,28700.0,39.1864,39.1864,39.1562,39.1789,28700.0
2015-05-08 15:00:00,51.78,51.79,51.77,51.77,20300.0,39.1789,39.1864,39.1713,39.1713,20300.0
2015-05-08 15:05:00,51.77,51.8,51.76,51.78,22600.0,39.1713,39.194,39.1637,39.1789,22600.0
2015-05-08 15:10:00,51.78,51.79,51.77,51.78,18900.0,39.1789,39.1864,39.1713,39.1789,18900.0
2015-05-08 15:15:00,51.78,51.78,51.75,51.75,25100.0,39.1789,39.1789,39.1562,39.1562,25100.0
2015-05-08 15:20:00,51.76,51.76,51.74,51.76,36900.0,39.1637,39.1637,39.1486,39.1637,36900.0
2015-05-08 15:25:00,51.74,51.75,51.72,51.73,18000.0,39.1486,39.1562,39.1335,39.141,18000.0
2015-05-08 15:30:00,51.73,51.76,51.73,51.75,22300.0,39.141,39.1637,39.141,39.1562,22300.0
2015-05-08 15:35:00,51.77,51.77,51.75,51.75,13700.0,39.1713,39.1713,39.1562,39.1562,13700.0
2015-05-08 15:40:00,51.75,51.76,51.74,51.75,14700.0,39.1562,39.1637,39.1486,39.1562,14700.0
2015-05-08 15:45:00,51.76,51.76,51.75,51.75,15500.0,39.1637,39.1637,39.1562,39.1562,15500.0
2015-05-08 15:50:00,51.76,51.79,51.76,51.78,31400.0,39.1637,39.1864,39.1637,39.1789,31400.0
2015-05-08 15:55:00,51.78,51.79,51.75,51.76,38500.0,39.1789,39.1864,39.1562,39.1637,38500.0
2015-05-11 09:30:00,51.68,51.74,51.65,51.68,16700.0,39.1032,39.1486,39.0805,39.1032,16700.0
2015-05-11 09:35:00,51.67,51.71,51.67,51.71,8000.0,39.0956,39.1259,39.0956,39.1259,8000.0
2015-05-11 09:40:00,51.68,51.71,51.6,51.6,31100.0,39.1032,39.1259,39.0427,39.0427,31100.0
2015-05-11 09:45:00,51.6,51.63,51.6,51.63,11900.0,39.0427,39.0654,39.0427,39.0654,11900.0
2015-05-11 09:50:00,51.62,51.62,51.6,51.6,12200.0,39.0578,39.0578,39.0427,39.0427,12200.0
2015-05-11 09:55:00,51.6,51.6,51.56,51.56,14300.0,39.0427,39.0427,39.0124,39.0124,14300.0
2015-05-11 10:00:00,51.56,51.59,51.56,51.58,4200.0,39.0124,39.0351,39.0124,39.0275,4200.0
2015-05-11 10:05:00,51.58,51.62,51.58,51.6,5100.0,39.0275,39.0578,39.0275,39.0427,5100.0
2015-05-11 10:10:00,51.6,51.6,51.56,51.56,12300.0,39.0427,39.0427,39.0124,39.0124,12300.0
2015-05-11 10:15:00,51.56,51.57,51.54,51.55,5200.0,39.0124,39.02,38.9973,39.0048,5200.0
2015-05-11 10:20:00,51.55,51.56,51.54,51.56,145000.0,39.0048,39.0124,38.9973,39.0124,145000.0
2015-05-11 10:25:00,51.55,51.55,51.51,51.51,7300.0,39.0048,39.0048,38.9746,38.9746,7300.0
2015-05-11 10:30:00,51.51,51.51,51.45,51.47,15700.0,38.9746,38.9746,38.9292,38.9443,15700.0
2015-05-11 10:35:00,51.48,51.49,51.46,51.48,10600.0,38.9519,38.9594,38.9367,38.9519,10600.0
2015-05-11 10:40:00,51.47,51.49,51.46,51.48,15800.0,38.9443,38.9594,38.9367,38.9519,15800.0
2015-05-11 10:45:00,51.49,51.5,51.47,51.48,14300.0,38.9594,38.967,38.9443,38.9519,14300.0
2015-05-11 10:50:00,51.49,51.52,51.48,51.48,25000.0,38.9594,38.9821,38.9519,38.9519,25000.0
2015-05-11 10:55:00,51.48,51.49,51.45,51.45,17900.0,38.9519,38.9594,38.9292,38.9292,17900.0
2015-05-11 11:00:00,51.45,51.46,51.41,51.42,6700.0,38.9292,38.9367,38.8989,38.9065,6700.0
2015-05-11 11:05:00,51.41,51.43,51.4,51.41,18800.0,38.8989,38.914,38.8913,38.8989,18800.0
2015-05-11 11:10:00,51.41,51.43,51.4,51.41,22400.0,38.8989,38.914,38.8913,38.8989,22400.0
2015-05-11 11:15:00,51.41,51.42,51.4,51.42,17900.0,38.8989,38.9065,38.8913,38.9065,17900.0
2015-05-11 11:20:00,51.42,51.43,51.41,51.42,12100.0,38.9065,38.914,38.8989,38.9065,12100.0
2015-05-11 11:25:00,51.41,51.43,51.39,51.39,18300.0,38.8989,38.914,38.8838,38.8838,18300.0
2015-05-11 11:30:00,51.4,51.41,51.38,51.4,17300.0,38.8913,38.8989,38.8762,38.8913,17300.0
2015-05-11 11:35:00,51.39,51.39,51.36,51.39,8600.0,38.8838,38.8838,38.8611,38.8838,8600.0
2015-05-11 11:40:00,51.39,51.4,51.35,51.36,30600.0,38.8838,38.8913,38.8535,38.8611,30600.0
2015-05-11 11:45:00,51.37,51.38,51.36,51.37,10200.0,38.8686,38.8762,38.8611,38.8686,10200.0
2015-05-11 11:50:00,51.37,51.37,51.36,51.37,6900.0,38.8686,38.8686,38.8611,38.8686,6900.0
2015-05-11 11:55:00,51.37,51.37,51.35,51.37,8200.0,38.8686,38.8686,38.8535,38.8686,8200.0
2015-05-11 12:00:00,51.37,51.38,51.32,51.33,31800.0,38.8686,38.8762,38.8308,38.8384,31800.0
2015-05-11 12:05:00,51.33,51.34,51.32,51.33,6800.0,38.8384,38.8459,38.8308,38.8384,6800.0
2015-05-11 12:10:00,51.32,51.36,51.32,51.35,14800.0,38.8308,38.8611,38.8308,38.8535,14800.0
2015-05-11 12:15:00,51.34,51.35,51.31,51.34,11200.0,38.8459,38.8535,38.8232,38.8459,11200.0
2015-05-11 12:20:00,51.33,51.34,51.31,51.33,10600.0,38.8384,38.8459,38.8232,38.8384,10600.0
2015-05-11 12:25:00,51.33,51.38,51.33,51.38,13400.0,38.8384,38.8762,38.8384,38.8762,13400.0
2015-05-11 12:30:00,51.37,51.37,51.34,51.37,14100.0,38.8686,38.8686,38.8459,38.8686,14100.0
2015-05-11 12:35:00,51.37,51.4,51.36,51.39,10600.0,38.8686,38.8913,38.8611,38.8838,10600.0
2015-05-11 12:40:00,51.39,51.39,51.36,51.37,13800.0,38.8838,38.8838,38.8611,38.8686,13800.0
2015-05-11 12:45:00,51.37,51.37,51.36,51.37,6000.0,38.8686,38.8686,38.8611,38.8686,6000.0
2015-05-11 12:50:00,51.37,51.4,51.36,51.39,15400.0,38.8686,38.8913,38.8611,38.8838,15400.0
2015-05-11 12:55:00,51.39,51.4,51.36,51.36,9700.0,38.8838,38.8913,38.8611,38.8611,9700.0
2015-05-11 13:00:00,51.36,51.38,51.35,51.37,5500.0,38.8611,38.8762,38.8535,38.8686,5500.0
2015-05-11 13:05:00,51.36,51.39,51.36,51.39,10000.0,38.8611,38.8838,38.8611,38.8838,10000.0
2015-05-11 13:10:00,51.4,51.41,51.38,51.39,18400.0,38.8913,38.8989,38.8762,38.8838,18400.0
2015-05-11 13:15:00,51.39,51.41,51.38,51.4,13100.0,38.8838,38.8989,38.8762,38.8913,13100.0
2015-05-11 13:20:00,51.41,51.42,51.38,51.38,12400.0,38.8989,38.9065,38.8762,38.8762,12400.0
2015-05-11 13:25:00,51.39,51.4,51.36,51.38,13200.0,38.8838,38.8913,38.8611,38.8762,13200.0
2015-05-11 13:30:00,51.38,51.4,51.37,51.39,12900.0,38.8762,38.8913,38.8686,38.8838,12900.0
2015-05-11 13:35:00,51.38,51.41,51.38,51.41,10000.0,38.8762,38.8989,38.8762,38.8989,10000.0
2015-05-11 13:40:00,51.41,51.42,51.38,51.4,10300.0,38.8989,38.9065,38.8762,38.8913,10300.0
2015-05-11 13:45:00,51.4,51.41,51.38,51.4,12400.0,38.8913,38.8989,38.8762,38.8913,12400.0
2015-05-11 13:50:00,51.4,51.42,51.39,51.4,10800.0,38.8913,38.9065,38.8838,38.8913,10800.0
2015-05-11 13:55:00,51.4,51.41,51.39,51.39,10000.0,38.8913,38.8989,38.8838,38.8838,10000.0
2015-05-11 14:00:00,51.39,51.41,51.38,51.41,14700.0,38.8838,38.8989,38.8762,38.8989,14700.0
2015-05-11 14:05:00,51.4,51.41,51.35,51.36,12400.0,38.8913,38.8989,38.8535,38.8611,12400.0
2015-05-11 14:10:00,51.36,51.38,51.34,51.36,17500.0,38.8611,38.8762,38.8459,38.8611,17500.0
2015-05-11 14:15:00,51.35,51.37,51.33,51.35,14900.0,38.8535,38.8686,38.8384,38.8535,14900.0
2015-05-11 14:20:00,51.35,51.37,51.35,51.35,16700.0,38.8535,38.8686,38.8535,38.8535,16700.0
2015-05-11 14:25:00,51.34,51.35,51.34,51.35,16900.0,38.8459,38.8535,38.8459,38.8535,16900.0
2015-05-11 14:30:00,51.35,51.35,51.32,51.33,6800.0,38.8535,38.8535,38.8308,38.8384,6800.0
2015-05-11 14:35:00,51.33,51.33,51.29,51.31,8300.0,38.8384,38.8384,38.8081,38.8232,8300.0
2015-05-11 14:40:00,51.31,51.33,51.3,51.33,16400.0,38.8232,38.8384,38.8157,38.8384,16400.0
2015-05-11 14:45:00,51.32,51.33,51.3,51.32,16400.0,38.8308,38.8384,38.8157,38.8308,16400.0
2015-05-11 14:50:00,51.32,51.32,51.29,51.29,17000.0,38.8308,38.8308,38.8081,38.8081,17000.0
2015-05-11 14:55:00,51.29,51.29,51.26,51.29,16100.0,38.8081,38.8081,38.7854,38.8081,16100.0
2015-05-11 15:00:00,51.28,51.28,51.24,51.27,8200.0,38.8005,38.8005,38.7703,38.793,8200.0
2015-05-11 15:05:00,51.27,51.3,51.26,51.29,18000.0,38.793,38.8157,38.7854,38.8081,18000.0
2015-05-11 15:10:00,51.29,51.31,51.28,51.3,17700.0,38.8081,38.8232,38.8005,38.8157,17700.0
2015-05-11 15:15:00,51.31,51.32,51.3,51.3,14100.0,38.8232,38.8308,38.8157,38.8157,14100.0
2015-05-11 15:20:00,51.31,51.32,51.3,51.32,18300.0,38.8232,38.8308,38.8157,38.8308,18300.0
2015-05-11 15:25:00,51.32,51.33,51.31,51.32,13800.0,38.8308,38.8384,38.8232,38.8308,13800.0
2015-05-11 15:30:00,51.31,51.32,51.28,51.29,7400.0,38.8232,38.8308,38.8005,38.8081,7400.0
2015-05-11 15:35:00,51.29,51.31,51.28,51.3,16200.0,38.8081,38.8232,38.8005,38.8157,16200.0
2015-05-11 15:40:00,51.3,51.3,51.28,51.3,11300.0,38.8157,38.8157,38.8005,38.8157,11300.0
2015-05-11 15:45:00,51.3,51.3,51.26,51.27,17200.0,38.8157,38.8157,38.7854,38.793,17200.0
2015-05-11 15:50:00,51.27,51.27,51.24,51.27,32000.0,38.793,38.793,38.7703,38.793,32000.0
2015-05-11 15:55:00,51.27,51.28,51.21,51.22,94900.0,38.793,38.8005,38.7476,38.7551,94900.0
2015-05-12 09:30:00,50.93,50.96,50.85,50.9,142900.0,38.5357,38.5584,38.4752,38.513,142900.0
2015-05-12 09:35:00,50.91,50.96,50.91,50.96,235900.0,38.5206,38.5584,38.5206,38.5584,235900.0
2015-05-12 09:40:00,50.95,50.96,50.89,50.89,115700.0,38.5509,38.5584,38.5055,38.5055,115700.0
2015-05-12 09:45:00,50.89,50.91,50.88,50.91,39200.0,38.5055,38.5206,38.4979,38.5206,39200.0
2015-05-12 09:50:00,50.92,50.99,50.91,50.97,318700.0,38.5282,38.5811,38.5206,38.566,318700.0
2015-05-12 09:55:00,50.96,50.99,50.95,50.95,139100.0,38.5584,38.5811,38.5509,38.5509,139100.0
2015-05-12 10:00:00,50.94,50.95,50.91,50.93,24900.0,38.5433,38.5509,38.5206,38.5357,24900.0
2015-05-12 10:05:00,50.94,50.96,50.91,50.96,11300.0,38.5433,38.5584,38.5206,38.5584,11300.0
2015-05-12 10:10:00,50.96,50.96,50.93,50.95,14400.0,38.5584,38.5584,38.5357,38.5509,14400.0
2015-05-12 10:15:00,50.94,50.97,50.93,50.93,17900.0,38.5433,38.566,38.5357,38.5357,17900.0
2015-05-12 10:20:00,50.93,50.96,50.93,50.95,43100.0,38.5357,38.5584,38.5357,38.5509,43100.0
2015-05-12 10:25:00,50.95,50.96,50.94,50.95,12100.0,38.5509,38.5584,38.5433,38.5509,12100.0
2015-05-12 10:30:00,50.96,51.01,50.96,50.99,16300.0,38.5584,38.5963,38.5584,38.5811,16300.0
2015-05-12 10:35:00,50.99,51.05,50.97,51.05,9900.0,38.5811,38.6265,38.566,38.6265,9900.0
2015-05-12 10:40:00,51.06,51.08,51.05,51.08,7800.0,38.6341,38.6492,38.6265,38.6492,7800.0
2015-05-12 10:45:00,51.09,51.14,51.09,51.11,30000.0,38.6568,38.6946,38.6568,38.6719,30000.0
2015-05-12 10:50:00,51.1,51.12,51.1,51.12,5500.0,38.6644,38.6795,38.6644,38.6795,5500.0
2015-05-12 10:55:00,51.12,51.12,51.08,51.09,3400.0,38.6795,38.6795,38.6492,38.6568,3400.0
2015-05-12 11:00:00,51.09,51.13,51.08,51.12,9300.0,38.6568,38.6871,38.6492,38.6795,9300.0
2015-05-12 11:05:00,51.14,51.17,51.14,51.15,8000.0,38.6946,38.7173,38.6946,38.7022,8000.0
2015-05-12 11:10:00,51.15,51.15,51.12,51.13,13200.0,38.7022,38.7022,38.6795,38.6871,13200.0
2015-05-12 11:15:00,51.14,51.14,51.09,51.1,12400.0,38.6946,38.6946,38.6568,38.6644,12400.0
2015-05-12 11:20:00,51.11,51.12,51.1,51.12,7500.0,38.6719,38.6795,38.6644,38.6795,7500.0
2015-05-12 11:25:00,51.11,51.12,51.09,51.09,8300.0,38.6719,38.6795,38.6568,38.6568,8300.0
2015-05-12 11:30:00,51.1,51.14,51.09,51.14,13100.0,38.6644,38.6946,38.6568,38.6946,13100.0
2015-05-12 11:35:00,51.15,51.15,51.12,51.15,8300.0,38.7022,38.7022,38.6795,38.7022,8300.0
2015-05-12 11:40:00,51.12,51.16,51.11,51.16,8400.0,38.6795,38.7098,38.6719,38.7098,8400.0
2015-05-12 11:45:00,51.17,51.22,51.16,51.21,10200.0,38.7173,38.7551,38.7098,38.7476,10200.0
2015-05-12 11:50:00,51.2,51.23,51.19,51.23,6400.0,38.74,38.7627,38.7324,38.7627,6400.0
2015-05-12 11:55:00,51.23,51.25,51.2,51.22,16500.0,38.7627,38.7778,38.74,38.7551,16500.0
2015-05-12 12:00:00,51.21,51.22,51.17,51.18,14200.0,38.7476,38.7551,38.7173,38.7249,14200.0
2015-05-12 12:05:00,51.17,51.17,51.14,51.15,1400.0,38.7173,38.7173,38.6946,38.7022,1400.0
2015-05-12 12:10:00,51.14,51.15,51.11,51.14,25700.0,38.6946,38.7022,38.6719,38.6946,25700.0
2015-05-12 12:15:00,51.14,51.15,51.13,51.14,8000.0,38.6946,38.7022,38.6871,38.6946,8000.0
2015-05-12 12:20:00,51.15,51.17,51.14,51.16,28600.0,38.7022,38.7173,38.6946,38.7098,28600.0
2015-05-12 12:25:00,51.16,51.17,51.15,51.16,8500.0,38.7098,38.7173,38.7022,38.7098,8500.0
2015-05-12 12:30:00,51.16,51.16,51.14,51.15,3100.0,38.7098,38.7098,38.6946,38.7022,3100.0
2015-05-12 12:35:00,51.15,51.19,51.15,51.18,16100.0,38.7022,38.7324,38.7022,38.7249,16100.0
2015-05-12 12:40:00,51.19,51.19,51.16,51.19,18400.0,38.7324,38.7324,38.7098,38.7324,18400.0
2015-05-12 12:45:00,51.19,51.19,51.18,51.19,4000.0,38.7324,38.7324,38.7249,38.7324,4000.0
2015-05-12 12:50:00,51.18,51.2,51.17,51.2,7500.0,38.7249,38.74,38.7173,38.74,7500.0
2015-05-12 12:55:00,51.2,51.2,51.18,51.19,3300.0,38.74,38.74,38.7249,38.7324,3300.0
2015-05-12 13:00:00,51.19,51.19,51.17,51.17,63200.0,38.7324,38.7324,38.7173,38.7173,63200.0
2015-05-12 13:05:00,51.17,51.21,51.15,51.21,15000.0,38.7173,38.7476,38.7022,38.7476,15000.0
2015-05-12 13:10:00,51.21,51.27,51.21,51.27,11600.0,38.7476,38.793,38.7476,38.793,11600.0
2015-05-12 13:15:00,51.24,51.25,51.23,51.24,3000.0,38.7703,38.7778,38.7627,38.7703,3000.0
2015-05-12 13:20:00,51.24,51.25,51.23,51.24,1700.0,38.7703,38.7778,38.7627,38.7703,1700.0
2015-05-12 13:25:00,51.24,51.24,51.21,51.22,11500.0,38.7703,38.7703,38.7476,38.7551,11500.0
2015-05-12 13:30:00,51.22,51.23,51.2,51.2,20200.0,38.7551,38.7627,38.74,38.74,20200.0
2015-05-12 13:35:00,51.19,51.2,51.17,51.18,5600.0,38.7324,38.74,38.7173,38.7249,5600.0
2015-05-12 13:40:00,51.19,51.19,51.16,51.16,5500.0,38.7324,38.7324,38.7098,38.7098,5500.0
2015-05-12 13:45:00,51.16,51.18,51.16,51.16,3100.0,38.7098,38.7249,38.7098,38.7098,3100.0
2015-05-12 13:50:00,51.16,51.17,51.14,51.16,2400.0,38.7098,38.7173,38.6946,38.7098,2400.0
2015-05-12 13:55:00,51.17,51.18,51.16,51.16,3900.0,38.7173,38.7249,38.7098,38.7098,3900.0
2015-05-12 14:00:00,51.15,51.17,51.14,51.14,14500.0,38.7022,38.7173,38.6946,38.6946,14500.0
2015-05-12 14:05:00,51.14,51.16,51.13,51.15,9800.0,38.6946,38.7098,38.6871,38.7022,9800.0
2015-05-12 14:10:00,51.15,51.16,51.12,51.13,14800.0,38.7022,38.7098,38.6795,38.6871,14800.0
2015-05-12 14:15:00,51.13,51.14,51.12,51.13,13500.0,38.6871,38.6946,38.6795,38.6871,13500.0
2015-05-12 14:20:00,51.14,51.18,51.13,51.16,16800.0,38.6946,38.7249,38.6871,38.7098,16800.0
2015-05-12 14:25:00,51.16,51.21,51.16,51.2,18700.0,38.7098,38.7476,38.7098,38.74,18700.0
2015-05-12 14:30:00,51.2,51.21,51.19,51.19,18500.0,38.74,38.7476,38.7324,38.7324,18500.0
2015-05-12 14:35:00,51.2,51.23,51.19,51.22,21300.0,38.74,38.7627,38.7324,38.7551,21300.0
2015-05-12 14:40:00,51.23,51.23,51.21,51.21,9900.0,38.7627,38.7627,38.7476,38.7476,9900.0
2015-05-12 14:45:00,51.21,51.21,51.19,51.19,29100.0,38.7476,38.7476,38.7324,38.7324,29100.0
2015-05-12 14:50:00,51.2,51.21,51.18,51.19,14300.0,38.74,38.7476,38.7249,38.7324,14300.0
2015-05-12 14:55:00,51.18,51.18,51.16,51.16,25000.0,38.7249,38.7249,38.7098,38.7098,25000.0
2015-05-12 15:00:00,51.17,51.19,51.17,51.19,15400.0,38.7173,38.7324,38.7173,38.7324,15400.0
2015-05-12 15:05:00,51.18,51.2,51.16,51.19,8200.0,38.7249,38.74,38.7098,38.7324,8200.0
2015-05-12 15:10:00,51.19,51.19,51.18,51.18,5700.0,38.7324,38.7324,38.7249,38.7249,5700.0
2015-05-12 15:15:00,51.18,51.19,51.17,51.18,9800.0,38.7249,38.7324,38.7173,38.7249,9800.0
2015-05-12 15:20:00,51.18,51.21,51.17,51.21,27800.0,38.7249,38.7476,38.7173,38.7476,27800.0
2015-05-12 15:25:00,51.21,51.21,51.17,51.18,13500.0,38.7476,38.7476,38.7173,38.7249,13500.0
2015-05-12 15:30:00,51.18,51.2,51.18,51.18,18200.0,38.7249,38.74,38.7249,38.7249,18200.0
2015-05-12 15:35:00,51.18,51.2,51.17,51.18,3200.0,38.7249,38.74,38.7173,38.7249,3200.0
2015-05-12 15:40:00,51.18,51.18,51.14,51.15,19800.0,38.7249,38.7249,38.6946,38.7022,19800.0
2015-05-12 15:45:00,51.15,51.18,51.15,51.17,16000.0,38.7022,38.7249,38.7022,38.7173,16000.0
2015-05-12 15:50:00,51.17,51.19,51.17,51.19,13400.0,38.7173,38.7324,38.7173,38.7324,13400.0
2015-05-12 15:55:00,51.19,51.19,51.12,51.12,175400.0,38.7324,38.7324,38.6795,38.6795,175400.0
2015-05-13 09:30:00,51.62,51.62,51.55,51.6,65100.0,39.0578,39.0578,39.0048,39.0427,65100.0
2015-05-13 09:35:00,51.6,51.61,51.58,51.6,8200.0,39.0427,39.0502,39.0275,39.0427,8200.0
2015-05-13 09:40:00,51.61,51.63,51.6,51.63,34300.0,39.0502,39.0654,39.0427,39.0654,34300.0
2015-05-13 09:45:00,51.64,51.64,51.6,51.62,32800.0,39.0729,39.0729,39.0427,39.0578,32800.0
2015-05-13 09:50:00,51.64,51.66,51.63,51.63,29200.0,39.0729,39.0881,39.0654,39.0654,29200.0
2015-05-13 09:55:00,51.62,51.62,51.56,51.57,17100.0,39.0578,39.0578,39.0124,39.02,17100.0
2015-05-13 10:00:00,51.55,51.58,51.55,51.58,6100.0,39.0048,39.0275,39.0048,39.0275,6100.0
2015-05-13 10:05:00,51.57,51.58,51.56,51.58,4500.0,39.02,39.0275,39.0124,39.0275,4500.0
2015-05-13 10:10:00,51.59,51.62,51.59,51.62,20100.0,39.0351,39.0578,39.0351,39.0578,20100.0
2015-05-13 10:15:00,51.62,51.62,51.59,51.6,5800.0,39.0578,39.0578,39.0351,39.0427,5800.0
2015-05-13 10:20:00,51.59,51.61,51.59,51.6,7300.0,39.0351,39.0502,39.0351,39.0427,7300.0
2015-05-13 10:25:00,51.6,51.6,51.55,51.55,17000.0,39.0427,39.0427,39.0048,39.0048,17000.0
2015-05-13 10:30:00,51.56,51.58,51.49,51.49,65700.0,39.0124,39.0275,38.9594,38.9594,65700.0
2015-05-13 10:35:00,51.49,51.5,51.46,51.46,10200.0,38.9594,38.967,38.9367,38.9367,10200.0
2015-05-13 10:40:00,51.45,51.47,51.41,51.43,28200.0,38.9292,38.9443,38.8989,38.914,28200.0
2015-05-13 10:45:00,51.42,51.44,51.4,51.41,10100.0,38.9065,38.9216,38.8913,38.8989,10100.0
2015-05-13 10:50:00,51.4,51.44,51.39,51.42,23900.0,38.8913,38.9216,38.8838,38.9065,23900.0
2015-05-13 10:55:00,51.42,51.44,51.38,51.39,38400.0,38.9065,38.9216,38.8762,38.8838,38400.0
2015-05-13 11:00:00,51.39,51.4,51.37,51.38,37700.0,38.8838,38.8913,38.8686,38.8762,37700.0
2015-05-13 11:05:00,51.39,51.4,51.38,51.39,13400.0,38.8838,38.8913,38.8762,38.8838,13400.0
2015-05-13 11:10:00,51.4,51.4,51.37,51.38,15700.0,38.8913,38.8913,38.8686,38.8762,15700.0
2015-05-13 11:15:00,51.39,51.41,51.38,51.41,14700.0,38.8838,38.8989,38.8762,38.8989,14700.0
2015-05-13 11:20:00,51.4,51.41,51.38,51.39,21400.0,38.8913,38.8989,38.8762,38.8838,21400.0
2015-05-13 11:25:00,51.39,51.39,51.37,51.39,18100.0,38.8838,38.8838,38.8686,38.8838,18100.0
2015-05-13 11:30:00,51.39,51.43,51.36,51.43,17800.0,38.8838,38.914,38.8611,38.914,17800.0
2015-05-13 11:35:00,51.43,51.43,51.41,51.42,3000.0,38.914,38.914,38.8989,38.9065,3000.0
2015-05-13 11:40:00,51.42,51.48,51.41,51.48,2700.0,38.9065,38.9519,38.8989,38.9519,2700.0
2015-05-13 11:45:00,51.48,51.5,51.47,51.49,11800.0,38.9519,38.967,38.9443,38.9594,11800.0
2015-05-13 11:50:00,51.5,51.51,51.49,51.5,3100.0,38.967,38.9746,38.9594,38.967,3100.0
2015-05-13 11:55:00,51.49,51.5,51.46,51.46,7700.0,38.9594,38.967,38.9367,38.9367,7700.0
2015-05-13 12:00:00,51.46,51.47,51.46,51.47,12000.0,38.9367,38.9443,38.9367,38.9443,12000.0
2015-05-13 12:05:00,51.47,51.48,51.45,51.45,5300.0,38.9443,38.9519,38.9292,38.9292,5300.0
2015-05-13 12:10:00,51.44,51.45,51.44,51.45,900.0,38.9216,38.9292,38.9216,38.9292,900.0
2015-05-13 12:15:00,51.43,51.46,51.43,51.46,2400.0,38.914,38.9367,38.914,38.9367,2400.0
2015-05-13 12:20:00,51.46,51.46,51.42,51.42,1000.0,38.9367,38.9367,38.9065,38.9065,1000.0
2015-05-13 12:25:00,51.42,51.43,51.38,51.4,11400.0,38.9065,38.914,38.8762,38.8913,11400.0
2015-05-13 12:30:00,51.39,51.4,51.38,51.4,11100.0,38.8838,38.8913,38.8762,38.8913,11100.0
2015-05-13 12:35:00,51.39,51.42,51.39,51.41,6800.0,38.8838,38.9065,38.8838,38.8989,6800.0
2015-05-13 12:40:00,51.41,51.43,51.4,51.4,11100.0,38.8989,38.914,38.8913,38.8913,11100.0
2015-05-13 12:45:00,51.41,51.41,51.39,51.41,33900.0,38.8989,38.8989,38.8838,38.8989,33900.0
2015-05-13 12:50:00,51.41,51.42,51.41,51.42,17800.0,38.8989,38.9065,38.8989,38.9065,17800.0
2015-05-13 12:55:00,51.41,51.42,51.4,51.42,7700.0,38.8989,38.9065,38.8913,38.9065,7700.0
2015-05-13 13:00:00,51.42,51.49,51.41,51.48,18600.0,38.9065,38.9594,38.8989,38.9519,18600.0
2015-05-13 13:05:00,51.48,51.48,51.46,51.46,7200.0,38.9519,38.9519,38.9367,38.9367,7200.0
2015-05-13 13:10:00,51.47,51.47,51.44,51.45,2500.0,38.9443,38.9443,38.9216,38.9292,2500.0
2015-05-13 13:15:00,51.44,51.45,51.42,51.42,12200.0,38.9216,38.9292,38.9065,38.9065,12200.0
2015-05-13 13:20:00,51.43,51.43,51.39,51.41,34300.0,38.914,38.914,38.8838,38.8989,34300.0
2015-05-13 13:25:00,51.42,51.44,51.42,51.44,11300.0,38.9065,38.9216,38.9065,38.9216,11300.0
2015-05-13 13:30:00,51.44,51.46,51.43,51.43,6300.0,38.9216,38.9367,38.914,38.914,6300.0
2015-05-13 13:35:00,51.43,51.44,51.42,51.43,4800.0,38.914,38.9216,38.9065,38.914,4800.0
2015-05-13 13:40:00,51.42,51.44,51.42,51.43,9000.0,38.9065,38.9216,38.9065,38.914,9000.0
2015-05-13 13:45:00,51.43,51.44,51.41,51.42,3000.0,38.914,38.9216,38.8989,38.9065,3000.0
2015-05-13 13:50:00,51.41,51.42,51.4,51.41,2300.0,38.8989,38.9065,38.8913,38.8989,2300.0
2015-05-13 13:55:00,51.41,51.41,51.4,51.41,400.0,38.8989,38.8989,38.8913,38.8989,400.0
2015-05-13 14:00:00,51.41,51.41,51.4,51.41,17500.0,38.8989,38.8989,38.8913,38.8989,17500.0
2015-05-13 14:05:00,51.41,51.41,51.36,51.37,16300.0,38.8989,38.8989,38.8611,38.8686,16300.0
2015-05-13 14:10:00,51.36,51.37,51.34,51.37,16000.0,38.8611,38.8686,38.8459,38.8686,16000.0
2015-05-13 14:15:00,51.36,51.36,51.32,51.33,10300.0,38.8611,38.8611,38.8308,38.8384,10300.0
2015-05-13 14:20:00,51.33,51.34,51.32,51.32,7700.0,38.8384,38.8459,38.8308,38.8308,7700.0
2015-05-13 14:25:00,51.33,51.34,51.33,51.33,11900.0,38.8384,38.8459,38.8384,38.8384,11900.0
2015-05-13 14:30:00,51.32,51.33,51.31,51.32,16400.0,38.8308,38.8384,38.8232,38.8308,16400.0
2015-05-13 14:35:00,51.31,51.35,51.31,51.34,107100.0,38.8232,38.8535,38.8232,38.8459,107100.0
2015-05-13 14:40:00,51.33,51.35,51.32,51.33,12800.0,38.8384,38.8535,38.8308,38.8384,12800.0
2015-05-13 14:45:00,51.34,51.36,51.33,51.34,7400.0,38.8459,38.8611,38.8384,38.8459,7400.0
2015-05-13 14:50:00,51.34,51.34,51.31,51.32,6600.0,38.8459,38.8459,38.8232,38.8308,6600.0
2015-05-13 14:55:00,51.32,51.32,51.31,51.31,41900.0,38.8308,38.8308,38.8232,38.8232,41900.0
2015-05-13 15:00:00,51.31,51.34,51.31,51.32,114800.0,38.8232,38.8459,38.8232,38.8308,114800.0
2015-05-13 15:05:00,51.33,51.34,51.32,51.33,15700.0,38.8384,38.8459,38.8308,38.8384,15700.0
2015-05-13 15:10:00,51.32,51.33,51.31,51.31,24000.0,38.8308,38.8384,38.8232,38.8232,24000.0
2015-05-13 15:15:00,51.31,51.32,51.31,51.31,10700.0,38.8232,38.8308,38.8232,38.8232,10700.0
2015-05-13 15:20:00,51.31,51.31,51.29,51.31,17400.0,38.8232,38.8232,38.8081,38.8232,17400.0
2015-05-13 15:25:00,51.31,51.32,51.26,51.27,34200.0,38.8232,38.8308,38.7854,38.793,34200.0
2015-05-13 15:30:00,51.26,51.27,51.25,51.26,6700.0,38.7854,38.793,38.7778,38.7854,6700.0
2015-05-13 15:35:00,51.26,51.27,51.25,51.25,21100.0,38.7854,38.793,38.7778,38.7778,21100.0
2015-05-13 15:40:00,51.26,51.29,51.25,51.26,47400.0,38.7854,38.8081,38.7778,38.7854,47400.0
2015-05-13 15:45:00,51.27,51.28,51.26,51.28,21100.0,38.793,38.8005,38.7854,38.8005,21100.0
2015-05-13 15:50:00,51.28,51.28,51.26,51.28,54400.0,38.8005,38.8005,38.7854,38.8005,54400.0
2015-05-13 15:55:00,51.28,51.3,51.27,51.28,122200.0,38.8005,38.8157,38.793,38.8005,122200.0
2015-05-14 09:30:00,51.62,51.66,51.58,51.59,13500.0,39.0578,39.0881,39.0275,39.0351,13500.0
2015-05-14 09:35:00,51.58,51.62,51.58,51.61,8200.0,39.0275,39.0578,39.0275,39.0502,8200.0
2015-05-14 09:40:00,51.63,51.69,51.63,51.65,14000.0,39.0654,39.1108,39.0654,39.0805,14000.0
2015-05-14 09:45:00,51.66,51.72,51.66,51.71,11300.0,39.0881,39.1335,39.0881,39.1259,11300.0
2015-05-14 09:50:00,51.72,51.78,51.72,51.78,8900.0,39.1335,39.1789,39.1335,39.1789,8900.0
2015-05-14 09:55:00,51.78,51.81,51.78,51.81,19300.0,39.1789,39.2016,39.1789,39.2016,19300.0
2015-05-14 10:00:00,51.8,51.8,51.75,51.78,4200.0,39.194,39.194,39.1562,39.1789,4200.0
2015-05-14 10:05:00,51.78,51.79,51.77,51.79,7600.0,39.1789,39.1864,39.1713,39.1864,7600.0
2015-05-14 10:10:00,51.79,51.81,51.79,51.8,3500.0,39.1864,39.2016,39.1864,39.194,3500.0
2015-05-14 10:15:00,51.8,51.81,51.78,51.78,9000.0,39.194,39.2016,39.1789,39.1789,9000.0
2015-05-14 10:20:00,51.79,51.8,51.75,51.75,2900.0,39.1864,39.194,39.1562,39.1562,2900.0
2015-05-14 10:25:00,51.74,51.74,51.71,51.72,3800.0,39.1486,39.1486,39.1259,39.1335,3800.0
2015-05-14 10:30:00,51.72,51.72,51.69,51.71,11400.0,39.1335,39.1335,39.1108,39.1259,11400.0
2015-05-14 10:35:00,51.71,51.75,51.7,51.75,7200.0,39.1259,39.1562,39.1183,39.1562,7200.0
2015-05-14 10:40:00,51.75,51.77,51.74,51.75,2400.0,39.1562,39.1713,39.1486,39.1562,2400.0
2015-05-14 10:45:00,51.75,51.75,51.74,51.75,1400.0,39.1562,39.1562,39.1486,39.1562,1400.0
2015-05-14 10:50:00,51.73,51.77,51.73,51.76,25100.0,39.141,39.1713,39.141,39.1637,25100.0
2015-05-14 10:55:00,51.75,51.76,51.74,51.74,7600.0,39.1562,39.1637,39.1486,39.1486,7600.0
2015-05-14 11:00:00,51.75,51.75,51.73,51.74,12800.0,39.1562,39.1562,39.141,39.1486,12800.0
2015-05-14 11:05:00,51.75,51.75,51.71,51.71,15700.0,39.1562,39.1562,39.1259,39.1259,15700.0
2015-05-14 11:10:00,51.71,51.71,51.68,51.69,6400.0,39.1259,39.1259,39.1032,39.1108,6400.0
2015-05-14 11:15:00,51.69,51.71,51.67,51.7,9300.0,39.1108,39.1259,39.0956,39.1183,9300.0
2015-05-14 11:20:00,51.7,51.7,51.68,51.68,5300.0,39.1183,39.1183,39.1032,39.1032,5300.0
2015-05-14 11:25:00,51.68,51.69,51.67,51.69,11600.0,39.1032,39.1108,39.0956,39.1108,11600.0
2015-05-14 11:30:00,51.68,51.7,51.66,51.7,5300.0,39.1032,39.1183,39.0881,39.1183,5300.0
2015-05-14 11:35:00,51.7,51.71,51.69,51.7,14500.0,39.1183,39.1259,39.1108,39.1183,14500.0
2015-05-14 11:40:00,51.7,51.71,51.68,51.7,2600.0,39.1183,39.1259,39.1032,39.1183,2600.0
2015-05-14 11:45:00,51.7,51.71,51.69,51.71,2300.0,39.1183,39.1259,39.1108,39.1259,2300.0
2015-05-14 11:50:00,51.72,51.73,51.71,51.71,6300.0,39.1335,39.141,39.1259,39.1259,6300.0
2015-05-14 11:55:00,51.71,51.71,51.68,51.7,7900.0,39.1259,39.1259,39.1032,39.1183,7900.0
2015-05-14 12:00:00,51.69,51.7,51.68,51.68,2000.0,39.1108,39.1183,39.1032,39.1032,2000.0
2015-05-14 12:05:00,51.68,51.68,51.67,51.67,1700.0,39.1032,39.1032,39.0956,39.0956,1700.0
2015-05-14 12:10:00,51.66,51.69,51.66,51.69,2400.0,39.0881,39.1108,39.0881,39.1108,2400.0
2015-05-14 12:15:00,51.69,51.71,51.68,51.7,3400.0,39.1108,39.1259,39.1032,39.1183,3400.0
2015-05-14 12:20:00,51.7,51.72,51.69,51.71,6800.0,39.1183,39.1335,39.1108,39.1259,6800.0
2015-05-14 12:25:00,51.7,51.72,51.7,51.71,1400.0,39.1183,39.1335,39.1183,39.1259,1400.0
2015-05-14 12:30:00,51.7,51.73,51.69,51.73,10700.0,39.1183,39.141,39.1108,39.141,10700.0
2015-05-14 12:35:00,51.73,51.73,51.71,51.72,2900.0,39.141,39.141,39.1259,39.1335,2900.0
2015-05-14 12:40:00,51.72,51.73,51.71,51.73,8500.0,39.1335,39.141,39.1259,39.141,8500.0
2015-05-14 12:45:00,51.73,51.74,51.72,51.73,800.0,39.141,39.1486,39.1335,39.141,800.0
2015-05-14 12:50:00,51.73,51.74,51.73,51.73,700.0,39.141,39.1486,39.141,39.141,700.0
2015-05-14 12:55:00,51.74,51.75,51.74,51.74,2800.0,39.1486,39.1562,39.1486,39.1486,2800.0
2015-05-14 13:00:00,51.75,51.75,51.73,51.74,6500.0,39.1562,39.1562,39.141,39.1486,6500.0
2015-05-14 13:05:00,51.75,51.75,51.73,51.73,1000.0,39.1562,39.1562,39.141,39.141,1000.0
2015-05-14 13:10:00,51.74,51.74,51.72,51.73,1000.0,39.1486,39.1486,39.1335,39.141,1000.0
2015-05-14 13:15:00,51.73,51.74,51.72,51.74,3900.0,39.141,39.1486,39.1335,39.1486,3900.0
2015-05-14 13:20:00,51.74,51.78,51.74,51.78,6800.0,39.1486,39.1789,39.1486,39.1789,6800.0
2015-05-14 13:25:00,51.78,51.81,51.78,51.81,2500.0,39.1789,39.2016,39.1789,39.2016,2500.0
2015-05-14 13:30:00,51.81,51.82,51.8,51.8,18300.0,39.2016,39.2091,39.194,39.194,18300.0
2015-05-14 13:35:00,51.81,51.83,51.8,51.81,4100.0,39.2016,39.2167,39.194,39.2016,4100.0
2015-05-14 13:40:00,51.81,51.81,51.8,51.8,3000.0,39.2016,39.2016,39.194,39.194,3000.0
2015-05-14 13:45:00,51.81,51.82,51.8,51.82,3700.0,39.2016,39.2091,39.194,39.2091,3700.0
2015-05-14 13:50:00,51.81,51.83,51.81,51.83,10300.0,39.2016,39.2167,39.2016,39.2167,10300.0
2015-05-14 13:55:00,51.83,51.84,51.82,51.84,2400.0,39.2167,39.2243,39.2091,39.2243,2400.0
2015-05-14 14:00:00,51.82,51.85,51.82,51.82,4600.0,39.2091,39.2318,39.2091,39.2091,4600.0
2015-05-14 14:05:00,51.83,51.84,51.82,51.83,5400.0,39.2167,39.2243,39.2091,39.2167,5400.0
2015-05-14 14:10:00,51.84,51.84,51.83,51.84,7900.0,39.2243,39.2243,39.2167,39.2243,7900.0
2015-05-14 14:15:00,51.84,51.84,51.83,51.83,4900.0,39.2243,39.2243,39.2167,39.2167,4900.0
2015-05-14 14:20:00,51.84,51.84,51.83,51.83,13900.0,39.2243,39.2243,39.2167,39.2167,13900.0
2015-05-14 14:25:00,51.84,51.85,51.82,51.82,600.0,39.2243,39.2318,39.2091,39.2091,600.0
2015-05-14 14:30:00,51.83,51.83,51.8,51.81,26600.0,39.2167,39.2167,39.194,39.2016,26600.0
2015-05-14 14:35:00,51.8,51.81,51.78,51.79,9500.0,39.194,39.2016,39.1789,39.1864,9500.0
2015-05-14 14:40:00,51.8,51.82,51.8,51.82,140000.0,39.194,39.2091,39.194,39.2091,140000.0
2015-05-14 14:45:00,51.82,51.82,51.81,51.82,13200.0,39.2091,39.2091,39.2016,39.2091,13200.0
2015-05-14 14:50:00,51.82,51.83,51.82,51.83,24900.0,39.2091,39.2167,39.2091,39.2167,24900.0
2015-05-14 14:55:00,51.83,51.84,51.82,51.84,14500.0,39.2167,39.2243,39.2091,39.2243,14500.0
2015-05-14 15:00:00,51.84,51.87,51.84,51.85,29300.0,39.2243,39.247,39.2243,39.2318,29300.0
2015-05-14 15:05:00,51.85,51.87,51.84,51.87,4300.0,39.2318,39.247,39.2243,39.247,4300.0
2015-05-14 15:10:00,51.87,51.88,51.86,51.88,4700.0,39.247,39.2545,39.2394,39.2545,4700.0
2015-05-14 15:15:00,51.88,51.88,51.85,51.86,4300.0,39.2545,39.2545,39.2318,39.2394,4300.0
2015-05-14 15:20:00,51.86,51.88,51.85,51.87,6100.0,39.2394,39.2545,39.2318,39.247,6100.0
2015-05-14 15:25:00,51.88,51.88,51.85,51.86,5800.0,39.2545,39.2545,39.2318,39.2394,5800.0
2015-05-14 15:30:00,51.86,51.86,51.85,51.86,6900.0,39.2394,39.2394,39.2318,39.2394,6900.0
2015-05-14 15:35:00,51.85,51.86,51.85,51.85,6400.0,39.2318,39.2394,39.2318,39.2318,6400.0
2015-05-14 15:40:00,51.85,51.85,51.84,51.84,2200.0,39.2318,39.2318,39.2243,39.2243,2200.0
2015-05-14 15:45:00,51.83,51.84,51.82,51.82,11800.0,39.2167,39.2243,39.2091,39.2091,11800.0
2015-05-14 15:50:00,51.82,51.84,51.82,51.83,15500.0,39.2091,39.2243,39.2091,39.2167,15500.0
2015-05-14 15:55:00,51.82,51.83,51.79,51.82,55100.0,39.2091,39.2167,39.1864,39.2091,55100.0
2015-05-15 09:30:00,51.78,51.8,51.75,51.75,18300.0,39.1789,39.194,39.1562,39.1562,18300.0
2015-05-15 09:35:00,51.76,51.76,51.7,51.71,23200.0,39.1637,39.1637,39.1183,39.1259,23200.0
2015-05-15 09:40:00,51.7,51.71,51.67,51.7,52900.0,39.1183,39.1259,39.0956,39.1183,52900.0
2015-05-15 09:45:00,51.7,51.77,51.7,51.75,10500.0,39.1183,39.1713,39.1183,39.1562,10500.0
2015-05-15 09:50:00,51.75,51.75,51.72,51.73,4800.0,39.1562,39.1562,39.1335,39.141,4800.0
2015-05-15 09:55:00,51.75,51.78,51.73,51.78,22600.0,39.1562,39.1789,39.141,39.1789,22600.0
2015-05-15 10:00:00,51.78,51.8,51.76,51.76,7500.0,39.1789,39.194,39.1637,39.1637,7500.0
2015-05-15 10:05:00,51.78,51.84,51.78,51.84,2500.0,39.1789,39.2243,39.1789,39.2243,2500.0
2015-05-15 10:10:00,51.87,51.89,51.86,51.87,4400.0,39.247,39.2621,39.2394,39.247,4400.0
2015-05-15 10:15:00,51.87,51.89,51.87,51.87,7100.0,39.247,39.2621,39.247,39.247,7100.0
2015-05-15 10:20:00,51.87,51.88,51.86,51.87,2300.0,39.247,39.2545,39.2394,39.247,2300.0
2015-05-15 10:25:00,51.86,51.89,51.86,51.88,4200.0,39.2394,39.2621,39.2394,39.2545,4200.0
2015-05-15 10:30:00,51.89,51.92,51.88,51.92,9700.0,39.2621,39.2848,39.2545,39.2848,9700.0
2015-05-15 10:35:00,51.92,51.94,51.9,51.94,7200.0,39.2848,39.2999,39.2697,39.2999,7200.0
2015-05-15 10:40:00,51.95,51.97,51.94,51.97,15000.0,39.3075,39.3226,39.2999,39.3226,15000.0
2015-05-15 10:45:00,51.97,51.99,51.97,51.99,8300.0,39.3226,39.3378,39.3226,39.3378,8300.0
2015-05-15 10:50:00,51.99,52.01,51.98,52.01,15300.0,39.3378,39.3529,39.3302,39.3529,15300.0
2015-05-15 10:55:00,52.01,52.01,51.99,52.01,17000.0,39.3529,39.3529,39.3378,39.3529,17000.0
2015-05-15 11:00:00,52.0,52.03,52.0,52.01,2200.0,39.3453,39.368,39.3453,39.3529,2200.0
2015-05-15 11:05:00,52.02,52.02,51.99,52.0,9000.0,39.3605,39.3605,39.3378,39.3453,9000.0
2015-05-15 11:10:00,51.99,52.01,51.98,51.98,15800.0,39.3378,39.3529,39.3302,39.3302,15800.0
2015-05-15 11:15:00,51.98,51.99,51.95,51.95,8700.0,39.3302,39.3378,39.3075,39.3075,8700.0
2015-05-15 11:20:00,51.96,51.99,51.95,51.96,15000.0,39.3151,39.3378,39.3075,39.3151,15000.0
2015-05-15 11:25:00,51.97,52.0,51.97,51.98,18400.0,39.3226,39.3453,39.3226,39.3302,18400.0
2015-05-15 11:30:00,51.98,52.01,51.98,51.99,14700.0,39.3302,39.3529,39.3302,39.3378,14700.0
2015-05-15 11:35:00,52.0,52.01,51.98,51.99,4900.0,39.3453,39.3529,39.3302,39.3378,4900.0
2015-05-15 11:40:00,51.98,52.02,51.98,52.02,6500.0,39.3302,39.3605,39.3302,39.3605,6500.0
2015-05-15 11:45:00,52.01,52.02,52.01,52.01,22800.0,39.3529,39.3605,39.3529,39.3529,22800.0
2015-05-15 11:50:00,52.01,52.01,51.99,52.0,2900.0,39.3529,39.3529,39.3378,39.3453,2900.0
2015-05-15 11:55:00,52.01,52.01,51.99,52.01,9200.0,39.3529,39.3529,39.3378,39.3529,9200.0
2015-05-15 12:00:00,52.01,52.03,52.01,52.01,6300.0,39.3529,39.368,39.3529,39.3529,6300.0
2015-05-15 12:05:00,52.01,52.04,52.0,52.04,1800.0,39.3529,39.3756,39.3453,39.3756,1800.0
2015-05-15 12:10:00,52.04,52.05,52.03,52.04,5200.0,39.3756,39.3832,39.368,39.3756,5200.0
2015-05-15 12:15:00,52.03,52.03,52.02,52.02,6900.0,39.368,39.368,39.3605,39.3605,6900.0
2015-05-15 12:20:00,52.03,52.04,52.02,52.03,3600.0,39.368,39.3756,39.3605,39.368,3600.0
2015-05-15 12:25:00,52.02,52.02,52.01,52.02,1100.0,39.3605,39.3605,39.3529,39.3605,1100.0
2015-05-15 12:30:00,52.02,52.02,52.01,52.02,5000.0,39.3605,39.3605,39.3529,39.3605,5000.0
2015-05-15 12:35:00,52.01,52.01,51.99,52.0,3200.0,39.3529,39.3529,39.3378,39.3453,3200.0
2015-05-15 12:40:00,51.99,52.03,51.99,52.02,6200.0,39.3378,39.368,39.3378,39.3605,6200.0
2015-05-15 12:45:00,52.03,52.03,52.02,52.02,2700.0,39.368,39.368,39.3605,39.3605,2700.0
2015-05-15 12:50:00,52.02,52.02,52.01,52.02,600.0,39.3605,39.3605,39.3529,39.3605,600.0
2015-05-15 12:55:00,52.02,52.03,52.02,52.03,4900.0,39.3605,39.368,39.3605,39.368,4900.0
2015-05-15 13:00:00,52.04,52.05,52.03,52.04,13700.0,39.3756,39.3832,39.368,39.3756,13700.0
2015-05-15 13:05:00,52.04,52.04,52.03,52.04,3600.0,39.3756,39.3756,39.368,39.3756,3600.0
2015-05-15 13:10:00,52.04,52.04,52.02,52.03,1500.0,39.3756,39.3756,39.3605,39.368,1500.0
2015-05-15 13:15:00,52.02,52.05,52.02,52.04,2900.0,39.3605,39.3832,39.3605,39.3756,2900.0
2015-05-15 13:20:00,52.05,52.06,52.04,52.06,9200.0,39.3832,39.3907,39.3756,39.3907,9200.0
2015-05-15 13:25:00,52.06,52.07,52.05,52.05,17300.0,39.3907,39.3983,39.3832,39.3832,17300.0
2015-05-15 13:30:00,52.05,52.09,52.05,52.08,4300.0,39.3832,39.4134,39.3832,39.4059,4300.0
2015-05-15 13:35:00,52.08,52.08,52.06,52.07,15000.0,39.4059,39.4059,39.3907,39.3983,15000.0
2015-05-15 13:40:00,52.06,52.07,52.06,52.06,600.0,39.3907,39.3983,39.3907,39.3907,600.0
2015-05-15 13:45:00,52.06,52.06,52.05,52.05,4500.0,39.3907,39.3907,39.3832,39.3832,4500.0
2015-05-15 13:50:00,52.05,52.08,52.05,52.06,18100.0,39.3832,39.4059,39.3832,39.3907,18100.0
2015-05-15 13:55:00,52.08,52.08,52.07,52.08,12600.0,39.4059,39.4059,39.3983,39.4059,12600.0
2015-05-15 14:00:00,52.08,52.09,52.07,52.09,3500.0,39.4059,39.4134,39.3983,39.4134,3500.0
2015-05-15 14:05:00,52.08,52.08,52.06,52.08,15900.0,39.4059,39.4059,39.3907,39.4059,15900.0
2015-05-15 14:10:00,52.08,52.09,52.08,52.09,21000.0,39.4059,39.4134,39.4059,39.4134,21000.0
2015-05-15 14:15:00,52.09,52.09,52.08,52.09,17300.0,39.4134,39.4134,39.4059,39.4134,17300.0
2015-05-15 14:20:00,52.08,52.09,52.08,52.09,8900.0,39.4059,39.4134,39.4059,39.4134,8900.0
2015-05-15 14:25:00,52.09,52.12,52.08,52.11,43700.0,39.4134,39.4361,39.4059,39.4286,43700.0
2015-05-15 14:30:00,52.12,52.12,52.1,52.11,12700.0,39.4361,39.4361,39.421,39.4286,12700.0
2015-05-15 14:35:00,52.13,52.14,52.12,52.13,4400.0,39.4437,39.4513,39.4361,39.4437,4400.0
2015-05-15 14:40:00,52.13,52.16,52.12,52.14,18800.0,39.4437,39.4664,39.4361,39.4513,18800.0
2015-05-15 14:45:00,52.14,52.16,52.14,52.14,21200.0,39.4513,39.4664,39.4513,39.4513,21200.0
2015-05-15 14:50:00,52.15,52.15,52.12,52.13,10200.0,39.4588,39.4588,39.4361,39.4437,10200.0
2015-05-15 14:55:00,52.14,52.15,52.14,52.15,132900.0,39.4513,39.4588,39.4513,39.4588,132900.0
2015-05-15 15:00:00,52.15,52.15,52.14,52.14,2600.0,39.4588,39.4588,39.4513,39.4513,2600.0
2015-05-15 15:05:00,52.14,52.14,52.12,52.13,5600.0,39.4513,39.4513,39.4361,39.4437,5600.0
2015-05-15 15:10:00,52.13,52.13,52.11,52.12,1700.0,39.4437,39.4437,39.4286,39.4361,1700.0
2015-05-15 15:15:00,52.13,52.13,52.11,52.12,1600.0,39.4437,39.4437,39.4286,39.4361,1600.0
2015-05-15 15:20:00,52.12,52.12,52.11,52.12,8000.0,39.4361,39.4361,39.4286,39.4361,8000.0
2015-05-15 15:25:00,52.12,52.12,52.11,52.12,6400.0,39.4361,39.4361,39.4286,39.4361,6400.0
2015-05-15 15:30:00,52.12,52.12,52.1,52.11,11700.0,39.4361,39.4361,39.421,39.4286,11700.0
2015-05-15 15:35:00,52.11,52.12,52.11,52.12,700.0,39.4286,39.4361,39.4286,39.4361,700.0
2015-05-15 15:40:00,52.12,52.12,52.11,52.12,200.0,39.4361,39.4361,39.4286,39.4361,200.0
2015-05-15 15:45:00,52.11,52.12,52.11,52.12,4600.0,39.4286,39.4361,39.4286,39.4361,4600.0
2015-05-15 15:50:00,52.12,52.13,52.11,52.13,127500.0,39.4361,39.4437,39.4286,39.4437,127500.0
2015-05-15 15:55:00,52.13,52.16,52.12,52.15,150500.0,39.4437,39.4664,39.4361,39.4588,150500.0
2015-05-18 09:30:00,51.96,51.96,51.84,51.84,12700.0,39.3151,39.3151,39.2243,39.2243,12700.0
2015-05-18 09:35:00,51.84,51.86,51.81,51.82,5300.0,39.2243,39.2394,39.2016,39.2091,5300.0
2015-05-18 09:40:00,51.83,51.83,51.81,51.81,12100.0,39.2167,39.2167,39.2016,39.2016,12100.0
2015-05-18 09:45:00,51.82,51.82,51.8,51.81,14900.0,39.2091,39.2091,39.194,39.2016,14900.0
2015-05-18 09:50:00,51.82,51.82,51.79,51.8,19100.0,39.2091,39.2091,39.1864,39.194,19100.0
2015-05-18 09:55:00,51.79,51.8,51.78,51.79,4200.0,39.1864,39.194,39.1789,39.1864,4200.0
2015-05-18 10:00:00,51.79,51.81,51.78,51.8,15300.0,39.1864,39.2016,39.1789,39.194,15300.0
2015-05-18 10:05:00,51.8,51.81,51.79,51.79,9200.0,39.194,39.2016,39.1864,39.1864,9200.0
2015-05-18 10:10:00,51.79,51.8,51.77,51.79,10000.0,39.1864,39.194,39.1713,39.1864,10000.0
2015-05-18 10:15:00,51.78,51.79,51.78,51.78,27900.0,39.1789,39.1864,39.1789,39.1789,27900.0
2015-05-18 10:20:00,51.78,51.78,51.76,51.78,7700.0,39.1789,39.1789,39.1637,39.1789,7700.0
2015-05-18 10:25:00,51.78,51.79,51.78,51.78,9700.0,39.1789,39.1864,39.1789,39.1789,9700.0
2015-05-18 10:30:00,51.79,51.8,51.78,51.78,4300.0,39.1864,39.194,39.1789,39.1789,4300.0
2015-05-18 10:35:00,51.77,51.79,51.77,51.77,3200.0,39.1713,39.1864,39.1713,39.1713,3200.0
2015-05-18 10:40:00,51.78,51.78,51.76,51.76,2600.0,39.1789,39.1789,39.1637,39.1637,2600.0
2015-05-18 10:45:00,51.76,51.77,51.73,51.74,4400.0,39.1637,39.1713,39.141,39.1486,4400.0
2015-05-18 10:50:00,51.73,51.76,51.73,51.75,3400.0,39.141,39.1637,39.141,39.1562,3400.0
2015-05-18 10:55:00,51.75,51.8,51.75,51.8,4300.0,39.1562,39.194,39.1562,39.194,4300.0
2015-05-18 11:00:00,51.8,51.81,51.79,51.79,9100.0,39.194,39.2016,39.1864,39.1864,9100.0
2015-05-18 11:05:00,51.78,51.78,51.76,51.76,4400.0,39.1789,39.1789,39.1637,39.1637,4400.0
2015-05-18 11:10:00,51.76,51.8,51.76,51.8,6100.0,39.1637,39.194,39.1637,39.194,6100.0
2015-05-18 11:15:00,51.79,51.8,51.77,51.79,6900.0,39.1864,39.194,39.1713,39.1864,6900.0
2015-05-18 11:20:00,51.78,51.79,51.78,51.79,9900.0,39.1789,39.1864,39.1789,39.1864,9900.0
2015-05-18 11:25:00,51.79,51.79,51.78,51.79,2500.0,39.1864,39.1864,39.1789,39.1864,2500.0
2015-05-18 11:30:00,51.8,51.81,51.78,51.78,12200.0,39.194,39.2016,39.1789,39.1789,12200.0
2015-05-18 11:35:00,51.79,51.82,51.78,51.81,4700.0,39.1864,39.2091,39.1789,39.2016,4700.0
2015-05-18 11:40:00,51.82,51.83,51.8,51.82,4800.0,39.2091,39.2167,39.194,39.2091,4800.0
2015-05-18 11:45:00,51.82,51.82,51.79,51.79,3500.0,39.2091,39.2091,39.1864,39.1864,3500.0
2015-05-18 11:50:00,51.79,51.8,51.79,51.8,20500.0,39.1864,39.194,39.1864,39.194,20500.0
2015-05-18 11:55:00,51.8,51.82,51.79,51.82,9400.0,39.194,39.2091,39.1864,39.2091,9400.0
2015-05-18 12:00:00,51.81,51.83,51.81,51.83,12400.0,39.2016,39.2167,39.2016,39.2167,12400.0
2015-05-18 12:05:00,51.82,51.82,51.8,51.81,2000.0,39.2091,39.2091,39.194,39.2016,2000.0
2015-05-18 12:10:00,51.81,51.83,51.8,51.8,1800.0,39.2016,39.2167,39.194,39.194,1800.0
2015-05-18 12:15:00,51.8,51.8,51.79,51.8,1700.0,39.194,39.194,39.1864,39.194,1700.0
2015-05-18 12:20:00,51.81,51.81,51.8,51.81,4300.0,39.2016,39.2016,39.194,39.2016,4300.0
2015-05-18 12:25:00,51.8,51.81,51.8,51.8,7000.0,39.194,39.2016,39.194,39.194,7000.0
2015-05-18 12:30:00,51.8,51.81,51.79,51.8,8400.0,39.194,39.2016,39.1864,39.194,8400.0
2015-05-18 12:35:00,51.8,51.82,51.8,51.82,1900.0,39.194,39.2091,39.194,39.2091,1900.0
2015-05-18 12:40:00,51.81,51.82,51.8,51.82,1700.0,39.2016,39.2091,39.194,39.2091,1700.0
2015-05-18 12:45:00,51.82,51.83,51.82,51.82,10900.0,39.2091,39.2167,39.2091,39.2091,10900.0
2015-05-18 12:50:00,51.81,51.82,51.8,51.82,8400.0,39.2016,39.2091,39.194,39.2091,8400.0
2015-05-18 12:55:00,51.81,51.82,51.81,51.82,1900.0,39.2016,39.2091,39.2016,39.2091,1900.0
2015-05-18 13:00:00,51.82,51.83,51.81,51.82,3400.0,39.2091,39.2167,39.2016,39.2091,3400.0
2015-05-18 13:05:00,51.82,51.82,51.8,51.82,6100.0,39.2091,39.2091,39.194,39.2091,6100.0
2015-05-18 13:10:00,51.81,51.82,51.79,51.8,5400.0,39.2016,39.2091,39.1864,39.194,5400.0
2015-05-18 13:15:00,51.8,51.82,51.79,51.82,17200.0,39.194,39.2091,39.1864,39.2091,17200.0
2015-05-18 13:20:00,51.81,51.83,51.81,51.83,6200.0,39.2016,39.2167,39.2016,39.2167,6200.0
2015-05-18 13:25:00,51.82,51.83,51.81,51.83,8300.0,39.2091,39.2167,39.2016,39.2167,8300.0
2015-05-18 13:30:00,51.83,51.83,51.81,51.81,1900.0,39.2167,39.2167,39.2016,39.2016,1900.0
2015-05-18 13:35:00,51.83,51.83,51.81,51.82,1400.0,39.2167,39.2167,39.2016,39.2091,1400.0
2015-05-18 13:40:00,51.82,51.83,51.81,51.81,11300.0,39.2091,39.2167,39.2016,39.2016,11300.0
2015-05-18 13:45:00,51.81,51.82,51.81,51.82,400.0,39.2016,39.2091,39.2016,39.2091,400.0
2015-05-18 13:50:00,51.83,51.83,51.81,51.81,20700.0,39.2167,39.2167,39.2016,39.2016,20700.0
2015-05-18 13:55:00,51.82,51.82,51.79,51.81,45400.0,39.2091,39.2091,39.1864,39.2016,45400.0
2015-05-18 14:00:00,51.81,51.81,51.78,51.79,2600.0,39.2016,39.2016,39.1789,39.1864,2600.0
2015-05-18 14:05:00,51.79,51.79,51.77,51.77,10700.0,39.1864,39.1864,39.1713,39.1713,10700.0
2015-05-18 14:10:00,51.77,51.79,51.76,51.77,3500.0,39.1713,39.1864,39.1637,39.1713,3500.0
2015-05-18 14:15:00,51.76,51.78,51.75,51.75,28100.0,39.1637,39.1789,39.1562,39.1562,28100.0
2015-05-18 14:20:00,51.76,51.76,51.75,51.75,5000.0,39.1637,39.1637,39.1562,39.1562,5000.0
2015-05-18 14:25:00,51.74,51.76,51.74,51.76,14200.0,39.1486,39.1637,39.1486,39.1637,14200.0
2015-05-18 14:30:00,51.76,51.77,51.74,51.74,7400.0,39.1637,39.1713,39.1486,39.1486,7400.0
2015-05-18 14:35:00,51.75,51.76,51.75,51.75,38000.0,39.1562,39.1637,39.1562,39.1562,38000.0
2015-05-18 14:40:00,51.75,51.75,51.73,51.75,25100.0,39.1562,39.1562,39.141,39.1562,25100.0
2015-05-18 14:45:00,51.75,51.76,51.73,51.76,11800.0,39.1562,39.1637,39.141,39.1637,11800.0
2015-05-18 14:50:00,51.75,51.76,51.75,51.76,10500.0,39.1562,39.1637,39.1562,39.1637,10500.0
2015-05-18 14:55:00,51.76,51.77,51.75,51.76,6300.0,39.1637,39.1713,39.1562,39.1637,6300.0
2015-05-18 15:00:00,51.76,51.76,51.74,51.75,8300.0,39.1637,39.1637,39.1486,39.1562,8300.0
2015-05-18 15:05:00,51.76,51.78,51.76,51.77,18900.0,39.1637,39.1789,39.1637,39.1713,18900.0
2015-05-18 15:10:00,51.77,51.79,51.77,51.79,27000.0,39.1713,39.1864,39.1713,39.1864,27000.0
2015-05-18 15:15:00,51.78,51.8,51.78,51.8,5100.0,39.1789,39.194,39.1789,39.194,5100.0
2015-05-18 15:20:00,51.8,51.8,51.78,51.79,48400.0,39.194,39.194,39.1789,39.1864,48400.0
2015-05-18 15:25:00,51.78,51.79,51.77,51.78,6800.0,39.1789,39.1864,39.1713,39.1789,6800.0
2015-05-18 15:30:00,51.78,51.78,51.75,51.75,18400.0,39.1789,39.1789,39.1562,39.1562,18400.0
2015-05-18 15:35:00,51.76,51.76,51.74,51.75,63800.0,39.1637,39.1637,39.1486,39.1562,63800.0
2015-05-18 15:40:00,51.75,51.76,51.74,51.76,144000.0,39.1562,39.1637,39.1486,39.1637,144000.0
2015-05-18 15:45:00,51.76,51.76,51.73,51.74,14900.0,39.1637,39.1637,39.141,39.1486,14900.0
2015-05-18 15:50:00,51.74,51.75,51.73,51.73,62800.0,39.1486,39.1562,39.141,39.141,62800.0
2015-05-18 15:55:00,51.73,51.74,51.69,51.7,81500.0,39.141,39.1486,39.1108,39.1183,81500.0
2015-05-19 09:30:00,51.84,51.91,51.81,51.81,39000.0,39.2243,39.2772,39.2016,39.2016,39000.0
2015-05-19 09:35:00,51.8,51.8,51.74,51.76,11300.0,39.194,39.194,39.1486,39.1637,11300.0
2015-05-19 09:40:00,51.75,51.78,51.73,51.77,27000.0,39.1562,39.1789,39.141,39.1713,27000.0
2015-05-19 09:45:00,51.76,51.79,51.75,51.79,20700.0,39.1637,39.1864,39.1562,39.1864,20700.0
2015-05-19 09:50:00,51.8,51.8,51.78,51.8,3400.0,39.194,39.194,39.1789,39.194,3400.0
2015-05-19 09:55:00,51.8,51.81,51.79,51.79,4800.0,39.194,39.2016,39.1864,39.1864,4800.0
2015-05-19 10:00:00,51.81,51.81,51.79,51.79,2900.0,39.2016,39.2016,39.1864,39.1864,2900.0
2015-05-19 10:05:00,51.78,51.78,51.76,51.78,1600.0,39.1789,39.1789,39.1637,39.1789,1600.0
2015-05-19 10:10:00,51.77,51.8,51.75,51.79,15900.0,39.1713,39.194,39.1562,39.1864,15900.0
2015-05-19 10:15:00,51.78,51.79,51.77,51.78,3900.0,39.1789,39.1864,39.1713,39.1789,3900.0
2015-05-19 10:20:00,51.79,51.79,51.76,51.76,2200.0,39.1864,39.1864,39.1637,39.1637,2200.0
2015-05-19 10:25:00,51.74,51.77,51.74,51.77,1900.0,39.1486,39.1713,39.1486,39.1713,1900.0
2015-05-19 10:30:00,51.78,51.81,51.78,51.8,2400.0,39.1789,39.2016,39.1789,39.194,2400.0
2015-05-19 10:35:00,51.8,51.83,51.79,51.83,7200.0,39.194,39.2167,39.1864,39.2167,7200.0
2015-05-19 10:40:00,51.83,51.83,51.81,51.82,1300.0,39.2167,39.2167,39.2016,39.2091,1300.0
2015-05-19 10:45:00,51.82,51.83,51.81,51.81,12700.0,39.2091,39.2167,39.2016,39.2016,12700.0
2015-05-19 10:50:00,51.81,51.81,51.78,51.8,3000.0,39.2016,39.2016,39.1789,39.194,3000.0
2015-05-19 10:55:00,51.78,51.78,51.77,51.78,900.0,39.1789,39.1789,39.1713,39.1789,900.0
2015-05-19 11:00:00,51.77,51.79,51.76,51.77,2000.0,39.1713,39.1864,39.1637,39.1713,2000.0
2015-05-19 11:05:00,51.77,51.78,51.75,51.77,2500.0,39.1713,39.1789,39.1562,39.1713,2500.0
2015-05-19 11:10:00,51.78,51.79,51.77,51.79,1700.0,39.1789,39.1864,39.1713,39.1864,1700.0
2015-05-19 11:15:00,51.79,51.8,51.79,51.79,21800.0,39.1864,39.194,39.1864,39.1864,21800.0
2015-05-19 11:20:00,51.81,51.81,51.79,51.8,5100.0,39.2016,39.2016,39.1864,39.194,5100.0
2015-05-19 11:25:00,51.81,51.82,51.8,51.8,8200.0,39.2016,39.2091,39.194,39.194,8200.0
2015-05-19 11:30:00,51.81,51.86,51.8,51.85,9000.0,39.2016,39.2394,39.194,39.2318,9000.0
2015-05-19 11:35:00,51.85,51.85,51.83,51.83,2600.0,39.2318,39.2318,39.2167,39.2167,2600.0
2015-05-19 11:40:00,51.82,51.83,51.8,51.82,6500.0,39.2091,39.2167,39.194,39.2091,6500.0
2015-05-19 11:45:00,51.83,51.83,51.8,51.81,2100.0,39.2167,39.2167,39.194,39.2016,2100.0
2015-05-19 11:50:00,51.82,51.83,51.81,51.82,4300.0,39.2091,39.2167,39.2016,39.2091,4300.0
2015-05-19 11:55:00,51.82,51.82,51.8,51.81,11600.0,39.2091,39.2091,39.194,39.2016,11600.0
2015-05-19 12:00:00,51.82,51.83,51.81,51.83,2500.0,39.2091,39.2167,39.2016,39.2167,2500.0
2015-05-19 12:05:00,51.84,51.85,51.83,51.84,2000.0,39.2243,39.2318,39.2167,39.2243,2000.0
2015-05-19 12:10:00,51.83,51.84,51.82,51.83,2700.0,39.2167,39.2243,39.2091,39.2167,2700.0
2015-05-19 12:15:00,51.82,51.84,51.81,51.83,5100.0,39.2091,39.2243,39.2016,39.2167,5100.0
2015-05-19 12:20:00,51.83,51.83,51.82,51.83,1000.0,39.2167,39.2167,39.2091,39.2167,1000.0
2015-05-19 12:25:00,51.82,51.84,51.82,51.82,5100.0,39.2091,39.2243,39.2091,39.2091,5100.0
2015-05-19 12:30:00,51.83,51.85,51.82,51.84,14900.0,39.2167,39.2318,39.2091,39.2243,14900.0
2015-05-19 12:35:00,51.84,51.84,51.82,51.82,1600.0,39.2243,39.2243,39.2091,39.2091,1600.0
2015-05-19 12:40:00,51.82,51.82,51.81,51.81,1700.0,39.2091,39.2091,39.2016,39.2016,1700.0
2015-05-19 12:45:00,51.8,51.82,51.8,51.82,4700.0,39.194,39.2091,39.194,39.2091,4700.0
2015-05-19 12:50:00,51.83,51.84,51.82,51.82,4600.0,39.2167,39.2243,39.2091,39.2091,4600.0
2015-05-19 12:55:00,51.82,51.82,51.81,51.81,1300.0,39.2091,39.2091,39.2016,39.2016,1300.0
2015-05-19 13:00:00,51.8,51.81,51.79,51.8,17000.0,39.194,39.2016,39.1864,39.194,17000.0
2015-05-19 13:05:00,51.81,51.81,51.79,51.8,8100.0,39.2016,39.2016,39.1864,39.194,8100.0
2015-05-19 13:10:00,51.8,51.81,51.79,51.8,6300.0,39.194,39.2016,39.1864,39.194,6300.0
2015-05-19 13:15:00,51.8,51.82,51.79,51.81,15700.0,39.194,39.2091,39.1864,39.2016,15700.0
2015-05-19 13:20:00,51.81,51.82,51.8,51.82,11000.0,39.2016,39.2091,39.194,39.2091,11000.0
2015-05-19 13:25:00,51.8,51.82,51.8,51.82,8500.0,39.194,39.2091,39.194,39.2091,8500.0
2015-05-19 13:30:00,51.82,51.83,51.82,51.82,6000.0,39.2091,39.2167,39.2091,39.2091,6000.0
2015-05-19 13:35:00,51.83,51.86,51.82,51.86,3000.0,39.2167,39.2394,39.2091,39.2394,3000.0
2015-05-19 13:40:00,51.86,51.87,51.85,51.87,12400.0,39.2394,39.247,39.2318,39.247,12400.0
2015-05-19 13:45:00,51.86,51.88,51.86,51.87,4800.0,39.2394,39.2545,39.2394,39.247,4800.0
2015-05-19 13:50:00,51.87,51.88,51.86,51.87,2900.0,39.247,39.2545,39.2394,39.247,2900.0
2015-05-19 13:55:00,51.86,51.87,51.85,51.85,8600.0,39.2394,39.247,39.2318,39.2318,8600.0
2015-05-19 14:00:00,51.85,51.86,51.84,51.85,7600.0,39.2318,39.2394,39.2243,39.2318,7600.0
2015-05-19 14:05:00,51.85,51.85,51.83,51.84,6600.0,39.2318,39.2318,39.2167,39.2243,6600.0
2015-05-19 14:10:00,51.84,51.86,51.84,51.86,27400.0,39.2243,39.2394,39.2243,39.2394,27400.0
2015-05-19 14:15:00,51.86,51.86,51.85,51.86,5100.0,39.2394,39.2394,39.2318,39.2394,5100.0
2015-05-19 14:20:00,51.86,51.87,51.85,51.86,6000.0,39.2394,39.247,39.2318,39.2394,6000.0
2015-05-19 14:25:00,51.86,51.86,51.85,51.85,14100.0,39.2394,39.2394,39.2318,39.2318,14100.0
2015-05-19 14:30:00,51.84,51.85,51.84,51.84,1100.0,39.2243,39.2318,39.2243,39.2243,1100.0
2015-05-19 14:35:00,51.85,51.85,51.82,51.83,6400.0,39.2318,39.2318,39.2091,39.2167,6400.0
2015-05-19 14:40:00,51.83,51.85,51.83,51.85,8000.0,39.2167,39.2318,39.2167,39.2318,8000.0
2015-05-19 14:45:00,51.84,51.85,51.84,51.85,2400.0,39.2243,39.2318,39.2243,39.2318,2400.0
2015-05-19 14:50:00,51.84,51.85,51.83,51.84,5100.0,39.2243,39.2318,39.2167,39.2243,5100.0
2015-05-19 14:55:00,51.84,51.87,51.84,51.86,20600.0,39.2243,39.247,39.2243,39.2394,20600.0
2015-05-19 15:00:00,51.86,51.87,51.85,51.86,6200.0,39.2394,39.247,39.2318,39.2394,6200.0
2015-05-19 15:05:00,51.85,51.85,51.82,51.83,23100.0,39.2318,39.2318,39.2091,39.2167,23100.0
2015-05-19 15:10:00,51.83,51.83,51.8,51.8,16100.0,39.2167,39.2167,39.194,39.194,16100.0
2015-05-19 15:15:00,51.81,51.84,51.8,51.82,13900.0,39.2016,39.2243,39.194,39.2091,13900.0
2015-05-19 15:20:00,51.83,51.83,51.82,51.82,7200.0,39.2167,39.2167,39.2091,39.2091,7200.0
2015-05-19 15:25:00,51.82,51.83,51.8,51.83,8900.0,39.2091,39.2167,39.194,39.2167,8900.0
2015-05-19 15:30:00,51.83,51.84,51.82,51.84,7900.0,39.2167,39.2243,39.2091,39.2243,7900.0
2015-05-19 15:35:00,51.84,51.86,51.83,51.84,23700.0,39.2243,39.2394,39.2167,39.2243,23700.0
2015-05-19 15:40:00,51.84,51.85,51.78,51.78,45400.0,39.2243,39.2318,39.1789,39.1789,45400.0
2015-05-19 15:45:00,51.78,51.81,51.77,51.8,29000.0,39.1789,39.2016,39.1713,39.194,29000.0
2015-05-19 15:50:00,51.8,51.81,51.77,51.8,49700.0,39.194,39.2016,39.1713,39.194,49700.0
2015-05-19 15:55:00,51.8,51.81,51.8,51.8,95000.0,39.194,39.2016,39.194,39.194,95000.0
2015-05-20 09:30:00,51.73,51.73,51.63,51.71,9400.0,39.141,39.141,39.0654,39.1259,9400.0
2015-05-20 09:35:00,51.66,51.67,51.64,51.67,9800.0,39.0881,39.0956,39.0729,39.0956,9800.0
2015-05-20 09:40:00,51.67,51.67,51.63,51.64,12500.0,39.0956,39.0956,39.0654,39.0729,12500.0
2015-05-20 09:45:00,51.63,51.66,51.63,51.66,10500.0,39.0654,39.0881,39.0654,39.0881,10500.0
2015-05-20 09:50:00,51.66,51.67,51.66,51.67,20300.0,39.0881,39.0956,39.0881,39.0956,20300.0
2015-05-20 09:55:00,51.66,51.67,51.63,51.63,117600.0,39.0881,39.0956,39.0654,39.0654,117600.0
2015-05-20 10:00:00,51.63,51.64,51.62,51.64,5000.0,39.0654,39.0729,39.0578,39.0729,5000.0
2015-05-20 10:05:00,51.64,51.66,51.64,51.66,51300.0,39.0729,39.0881,39.0729,39.0881,51300.0
2015-05-20 10:10:00,51.66,51.67,51.62,51.62,94100.0,39.0881,39.0956,39.0578,39.0578,94100.0
2015-05-20 10:15:00,51.63,51.64,51.62,51.64,5500.0,39.0654,39.0729,39.0578,39.0729,5500.0
2015-05-20 10:20:00,51.64,51.64,51.63,51.64,10100.0,39.0729,39.0729,39.0654,39.0729,10100.0
2015-05-20 10:25:00,51.64,51.64,51.61,51.61,14800.0,39.0729,39.0729,39.0502,39.0502,14800.0
2015-05-20 10:30:00,51.6,51.62,51.6,51.61,28000.0,39.0427,39.0578,39.0427,39.0502,28000.0
2015-05-20 10:35:00,51.62,51.63,51.6,51.63,10900.0,39.0578,39.0654,39.0427,39.0654,10900.0
2015-05-20 10:40:00,51.64,51.64,51.62,51.64,2400.0,39.0729,39.0729,39.0578,39.0729,2400.0
2015-05-20 10:45:00,51.64,51.64,51.62,51.63,8900.0,39.0729,39.0729,39.0578,39.0654,8900.0
2015-05-20 10:50:00,51.64,51.66,51.64,51.65,3800.0,39.0729,39.0881,39.0729,39.0805,3800.0
2015-05-20 10:55:00,51.66,51.68,51.65,51.67,6200.0,39.0881,39.1032,39.0805,39.0956,6200.0
2015-05-20 11:00:00,51.68,51.68,51.63,51.64,3400.0,39.1032,39.1032,39.0654,39.0729,3400.0
2015-05-20 11:05:00,51.66,51.68,51.66,51.68,26700.0,39.0881,39.1032,39.0881,39.1032,26700.0
2015-05-20 11:10:00,51.68,51.7,51.67,51.69,14300.0,39.1032,39.1183,39.0956,39.1108,14300.0
2015-05-20 11:15:00,51.68,51.68,51.67,51.68,5300.0,39.1032,39.1032,39.0956,39.1032,5300.0
2015-05-20 11:20:00,51.68,51.7,51.68,51.69,9100.0,39.1032,39.1183,39.1032,39.1108,9100.0
2015-05-20 11:25:00,51.69,51.69,51.65,51.65,13000.0,39.1108,39.1108,39.0805,39.0805,13000.0
2015-05-20 11:30:00,51.65,51.65,51.63,51.64,24100.0,39.0805,39.0805,39.0654,39.0729,24100.0
2015-05-20 11:35:00,51.64,51.64,51.62,51.62,3600.0,39.0729,39.0729,39.0578,39.0578,3600.0
2015-05-20 11:40:00,51.63,51.63,51.6,51.61,3300.0,39.0654,39.0654,39.0427,39.0502,3300.0
2015-05-20 11:45:00,51.62,51.62,51.59,51.6,3200.0,39.0578,39.0578,39.0351,39.0427,3200.0
2015-05-20 11:50:00,51.59,51.59,51.57,51.58,15100.0,39.0351,39.0351,39.02,39.0275,15100.0
2015-05-20 11:55:00,51.59,51.6,51.58,51.59,36900.0,39.0351,39.0427,39.0275,39.0351,36900.0
2015-05-20 12:00:00,51.59,51.59,51.58,51.59,51700.0,39.0351,39.0351,39.0275,39.0351,51700.0
2015-05-20 12:05:00,51.61,51.61,51.59,51.6,9200.0,39.0502,39.0502,39.0351,39.0427,9200.0
2015-05-20 12:10:00,51.6,51.61,51.59,51.59,1300.0,39.0427,39.0502,39.0351,39.0351,1300.0
2015-05-20 12:15:00,51.6,51.61,51.6,51.61,2300.0,39.0427,39.0502,39.0427,39.0502,2300.0
2015-05-20 12:20:00,51.61,51.62,51.61,51.61,3100.0,39.0502,39.0578,39.0502,39.0502,3100.0
2015-05-20 12:25:00,51.61,51.63,51.61,51.62,2800.0,39.0502,39.0654,39.0502,39.0578,2800.0
2015-05-20 12:30:00,51.61,51.61,51.6,51.6,900.0,39.0502,39.0502,39.0427,39.0427,900.0
2015-05-20 12:35:00,51.62,51.64,51.61,51.63,8400.0,39.0578,39.0729,39.0502,39.0654,8400.0
2015-05-20 12:40:00,51.63,51.63,51.63,51.63,2500.0,39.0654,39.0654,39.0654,39.0654,2500.0
2015-05-20 12:45:00,51.63,51.63,51.61,51.62,4000.0,39.0654,39.0654,39.0502,39.0578,4000.0
2015-05-20 12:50:00,51.62,51.64,51.62,51.63,4900.0,39.0578,39.0729,39.0578,39.0654,4900.0
2015-05-20 12:55:00,51.64,51.67,51.64,51.66,3300.0,39.0729,39.0956,39.0729,39.0881,3300.0
2015-05-20 13:00:00,51.67,51.68,51.64,51.65,8200.0,39.0956,39.1032,39.0729,39.0805,8200.0
2015-05-20 13:05:00,51.64,51.65,51.63,51.63,5800.0,39.0729,39.0805,39.0654,39.0654,5800.0
2015-05-20 13:10:00,51.62,51.65,51.62,51.64,33100.0,39.0578,39.0805,39.0578,39.0729,33100.0
2015-05-20 13:15:00,51.65,51.65,51.62,51.63,41100.0,39.0805,39.0805,39.0578,39.0654,41100.0
2015-05-20 13:20:00,51.63,51.63,51.62,51.62,2000.0,39.0654,39.0654,39.0578,39.0578,2000.0
2015-05-20 13:25:00,51.63,51.66,51.62,51.66,2400.0,39.0654,39.0881,39.0578,39.0881,2400.0
2015-05-20 13:30:00,51.65,51.66,51.65,51.65,3300.0,39.0805,39.0881,39.0805,39.0805,3300.0
2015-05-20 13:35:00,51.65,51.66,51.63,51.63,3800.0,39.0805,39.0881,39.0654,39.0654,3800.0
2015-05-20 13:40:00,51.63,51.67,51.63,51.66,15200.0,39.0654,39.0956,39.0654,39.0881,15200.0
2015-05-20 13:45:00,51.66,51.7,51.66,51.7,4600.0,39.0881,39.1183,39.0881,39.1183,4600.0
2015-05-20 13:50:00,51.7,51.71,51.68,51.69,10800.0,39.1183,39.1259,39.1032,39.1108,10800.0
2015-05-20 13:55:00,51.69,51.71,51.68,51.69,21300.0,39.1108,39.1259,39.1032,39.1108,21300.0
2015-05-20 14:00:00,51.69,51.78,51.62,51.62,16100.0,39.1108,39.1789,39.0578,39.0578,16100.0
2015-05-20 14:05:00,51.62,51.74,51.61,51.72,10700.0,39.0578,39.1486,39.0502,39.1335,10700.0
2015-05-20 14:10:00,51.69,51.77,51.69,51.75,17400.0,39.1108,39.1713,39.1108,39.1562,17400.0
2015-05-20 14:15:00,51.75,51.8,51.74,51.79,15800.0,39.1562,39.194,39.1486,39.1864,15800.0
2015-05-20 14:20:00,51.8,51.82,51.77,51.81,24400.0,39.194,39.2091,39.1713,39.2016,24400.0
2015-05-20 14:25:00,51.82,51.91,51.81,51.91,25400.0,39.2091,39.2772,39.2016,39.2772,25400.0
2015-05-20 14:30:00,51.92,51.94,51.88,51.91,11200.0,39.2848,39.2999,39.2545,39.2772,11200.0
2015-05-20 14:35:00,51.93,51.94,51.91,51.93,3000.0,39.2924,39.2999,39.2772,39.2924,3000.0
2015-05-20 14:40:00,51.92,51.92,51.89,51.91,6900.0,39.2848,39.2848,39.2621,39.2772,6900.0
2015-05-20 14:45:00,51.94,51.94,51.89,51.89,18500.0,39.2999,39.2999,39.2621,39.2621,18500.0
2015-05-20 14:50:00,51.89,51.89,51.86,51.88,24300.0,39.2621,39.2621,39.2394,39.2545,24300.0
2015-05-20 14:55:00,51.88,51.89,51.85,51.87,13800.0,39.2545,39.2621,39.2318,39.247,13800.0
2015-05-20 15:00:00,51.87,51.88,51.86,51.87,22300.0,39.247,39.2545,39.2394,39.247,22300.0
2015-05-20 15:05:00,51.88,51.9,51.88,51.88,15600.0,39.2545,39.2697,39.2545,39.2545,15600.0
2015-05-20 15:10:00,51.87,51.88,51.86,51.86,8300.0,39.247,39.2545,39.2394,39.2394,8300.0
2015-05-20 15:15:00,51.85,51.85,51.79,51.79,9600.0,39.2318,39.2318,39.1864,39.1864,9600.0
2015-05-20 15:20:00,51.8,51.82,51.77,51.82,3600.0,39.194,39.2091,39.1713,39.2091,3600.0
2015-05-20 15:25:00,51.82,51.84,51.81,51.82,3300.0,39.2091,39.2243,39.2016,39.2091,3300.0
2015-05-20 15:30:00,51.81,51.84,51.8,51.83,26000.0,39.2016,39.2243,39.194,39.2167,26000.0
2015-05-20 15:35:00,51.83,51.83,51.77,51.77,16100.0,39.2167,39.2167,39.1713,39.1713,16100.0
2015-05-20 15:40:00,51.77,51.8,51.76,51.79,4700.0,39.1713,39.194,39.1637,39.1864,4700.0
2015-05-20 15:45:00,51.79,51.81,51.78,51.81,10600.0,39.1864,39.2016,39.1789,39.2016,10600.0
2015-05-20 15:50:00,51.81,51.81,51.78,51.8,12100.0,39.2016,39.2016,39.1789,39.194,12100.0
2015-05-20 15:55:00,51.79,51.8,51.77,51.8,34400.0,39.1864,39.194,39.1713,39.194,34400.0
2015-05-21 09:30:00,51.46,51.55,51.35,51.42,10400.0,38.9367,39.0048,38.8535,38.9065,10400.0
2015-05-21 09:35:00,51.46,51.46,51.43,51.45,3300.0,38.9367,38.9367,38.914,38.9292,3300.0
2015-05-21 09:40:00,51.43,51.46,51.42,51.44,6000.0,38.914,38.9367,38.9065,38.9216,6000.0
2015-05-21 09:45:00,51.44,51.44,51.39,51.4,11900.0,38.9216,38.9216,38.8838,38.8913,11900.0
2015-05-21 09:50:00,51.41,51.42,51.39,51.41,29000.0,38.8989,38.9065,38.8838,38.8989,29000.0
2015-05-21 09:55:00,51.43,51.44,51.41,51.42,35100.0,38.914,38.9216,38.8989,38.9065,35100.0
2015-05-21 10:00:00,51.41,51.51,51.41,51.5,16600.0,38.8989,38.9746,38.8989,38.967,16600.0
2015-05-21 10:05:00,51.51,51.55,51.5,51.55,5400.0,38.9746,39.0048,38.967,39.0048,5400.0
2015-05-21 10:10:00,51.54,51.56,51.53,51.55,7200.0,38.9973,39.0124,38.9897,39.0048,7200.0
2015-05-21 10:15:00,51.54,51.55,51.52,51.52,7200.0,38.9973,39.0048,38.9821,38.9821,7200.0
2015-05-21 10:20:00,51.51,51.53,51.5,51.52,19400.0,38.9746,38.9897,38.967,38.9821,19400.0
2015-05-21 10:25:00,51.52,51.54,51.51,51.54,5600.0,38.9821,38.9973,38.9746,38.9973,5600.0
2015-05-21 10:30:00,51.55,51.57,51.52,51.53,14700.0,39.0048,39.02,38.9821,38.9897,14700.0
2015-05-21 10:35:00,51.54,51.55,51.54,51.55,7700.0,38.9973,39.0048,38.9973,39.0048,7700.0
2015-05-21 10:40:00,51.55,51.56,51.54,51.56,12200.0,39.0048,39.0124,38.9973,39.0124,12200.0
2015-05-21 10:45:00,51.55,51.57,51.55,51.56,4500.0,39.0048,39.02,39.0048,39.0124,4500.0
2015-05-21 10:50:00,51.57,51.57,51.56,51.56,4600.0,39.02,39.02,39.0124,39.0124,4600.0
2015-05-21 10:55:00,51.56,51.56,51.52,51.53,17300.0,39.0124,39.0124,38.9821,38.9897,17300.0
2015-05-21 11:00:00,51.53,51.56,51.53,51.54,9600.0,38.9897,39.0124,38.9897,38.9973,9600.0
2015-05-21 11:05:00,51.55,51.57,51.54,51.56,14500.0,39.0048,39.02,38.9973,39.0124,14500.0
2015-05-21 11:10:00,51.56,51.58,51.55,51.58,17200.0,39.0124,39.0275,39.0048,39.0275,17200.0
2015-05-21 11:15:00,51.58,51.58,51.56,51.57,3300.0,39.0275,39.0275,39.0124,39.02,3300.0
2015-05-21 11:20:00,51.56,51.59,51.55,51.57,25700.0,39.0124,39.0351,39.0048,39.02,25700.0
2015-05-21 11:25:00,51.57,51.59,51.57,51.59,1800.0,39.02,39.0351,39.02,39.0351,1800.0
2015-05-21 11:30:00,51.58,51.59,51.58,51.59,2300.0,39.0275,39.0351,39.0275,39.0351,2300.0
2015-05-21 11:35:00,51.59,51.59,51.57,51.57,5700.0,39.0351,39.0351,39.02,39.02,5700.0
2015-05-21 11:40:00,51.57,51.57,51.55,51.57,4500.0,39.02,39.02,39.0048,39.02,4500.0
2015-05-21 11:45:00,51.57,51.57,51.56,51.57,900.0,39.02,39.02,39.0124,39.02,900.0
2015-05-21 11:50:00,51.57,51.58,51.55,51.57,7200.0,39.02,39.0275,39.0048,39.02,7200.0
2015-05-21 11:55:00,51.57,51.57,51.54,51.55,3700.0,39.02,39.02,38.9973,39.0048,3700.0
2015-05-21 12:00:00,51.56,51.57,51.54,51.57,3100.0,39.0124,39.02,38.9973,39.02,3100.0
2015-05-21 12:05:00,51.59,51.59,51.55,51.57,152200.0,39.0351,39.0351,39.0048,39.02,152200.0
2015-05-21 12:10:00,51.56,51.57,51.55,51.56,10300.0,39.0124,39.02,39.0048,39.0124,10300.0
2015-05-21 12:15:00,51.58,51.59,51.57,51.59,5100.0,39.0275,39.0351,39.02,39.0351,5100.0
2015-05-21 12:20:00,51.58,51.58,51.56,51.56,1200.0,39.0275,39.0275,39.0124,39.0124,1200.0
2015-05-21 12:25:00,51.57,51.58,51.56,51.56,2700.0,39.02,39.0275,39.0124,39.0124,2700.0
2015-05-21 12:30:00,51.57,51.58,51.56,51.57,1000.0,39.02,39.0275,39.0124,39.02,1000.0
2015-05-21 12:35:00,51.59,51.59,51.57,51.58,1800.0,39.0351,39.0351,39.02,39.0275,1800.0
2015-05-21 12:40:00,51.57,51.58,51.57,51.58,1400.0,39.02,39.0275,39.02,39.0275,1400.0
2015-05-21 12:45:00,51.57,51.58,51.57,51.58,1200.0,39.02,39.0275,39.02,39.0275,1200.0
2015-05-21 12:50:00,51.58,51.59,51.56,51.56,3800.0,39.0275,39.0351,39.0124,39.0124,3800.0
2015-05-21 12:55:00,51.57,51.58,51.57,51.58,3200.0,39.02,39.0275,39.02,39.0275,3200.0
2015-05-21 13:00:00,51.57,51.58,51.55,51.55,3900.0,39.02,39.0275,39.0048,39.0048,3900.0
2015-05-21 13:05:00,51.55,51.58,51.55,51.57,6800.0,39.0048,39.0275,39.0048,39.02,6800.0
2015-05-21 13:10:00,51.58,51.58,51.56,51.57,6300.0,39.0275,39.0275,39.0124,39.02,6300.0
2015-05-21 13:15:00,51.57,51.58,51.56,51.58,3200.0,39.02,39.0275,39.0124,39.0275,3200.0
2015-05-21 13:20:00,51.57,51.58,51.55,51.55,7300.0,39.02,39.0275,39.0048,39.0048,7300.0
2015-05-21 13:25:00,51.57,51.58,51.55,51.55,10400.0,39.02,39.0275,39.0048,39.0048,10400.0
2015-05-21 13:30:00,51.56,51.57,51.54,51.56,5000.0,39.0124,39.02,38.9973,39.0124,5000.0
2015-05-21 13:35:00,51.56,51.57,51.55,51.56,3100.0,39.0124,39.02,39.0048,39.0124,3100.0
2015-05-21 13:40:00,51.56,51.57,51.51,51.52,4800.0,39.0124,39.02,38.9746,38.9821,4800.0
2015-05-21 13:45:00,51.53,51.54,51.52,51.52,8400.0,38.9897,38.9973,38.9821,38.9821,8400.0
2015-05-21 13:50:00,51.52,51.53,51.51,51.52,3700.0,38.9821,38.9897,38.9746,38.9821,3700.0
2015-05-21 13:55:00,51.51,51.52,51.51,51.52,10800.0,38.9746,38.9821,38.9746,38.9821,10800.0
2015-05-21 14:00:00,51.51,51.53,51.51,51.52,15000.0,38.9746,38.9897,38.9746,38.9821,15000.0
2015-05-21 14:05:00,51.53,51.55,51.52,51.54,11600.0,38.9897,39.0048,38.9821,38.9973,11600.0
2015-05-21 14:10:00,51.53,51.54,51.52,51.53,3000.0,38.9897,38.9973,38.9821,38.9897,3000.0
2015-05-21 14:15:00,51.53,51.56,51.53,51.56,17700.0,38.9897,39.0124,38.9897,39.0124,17700.0
2015-05-21 14:20:00,51.55,51.57,51.55,51.57,24400.0,39.0048,39.02,39.0048,39.02,24400.0
2015-05-21 14:25:00,51.57,51.58,51.56,51.58,2400.0,39.02,39.0275,39.0124,39.0275,2400.0
2015-05-21 14:30:00,51.59,51.59,51.57,51.58,38200.0,39.0351,39.0351,39.02,39.0275,38200.0
2015-05-21 14:35:00,51.58,51.61,51.57,51.61,14400.0,39.0275,39.0502,39.02,39.0502,14400.0
2015-05-21 14:40:00,51.6,51.61,51.59,51.6,16900.0,39.0427,39.0502,39.0351,39.0427,16900.0
2015-05-21 14:45:00,51.59,51.6,51.58,51.59,19200.0,39.0351,39.0427,39.0275,39.0351,19200.0
2015-05-21 14:50:00,51.59,51.59,51.58,51.59,14500.0,39.0351,39.0351,39.0275,39.0351,14500.0
2015-05-21 14:55:00,51.58,51.59,51.57,51.59,11400.0,39.0275,39.0351,39.02,39.0351,11400.0
2015-05-21 15:00:00,51.58,51.59,51.57,51.57,3800.0,39.0275,39.0351,39.02,39.02,3800.0
2015-05-21 15:05:00,51.58,51.58,51.57,51.57,6000.0,39.0275,39.0275,39.02,39.02,6000.0
2015-05-21 15:10:00,51.56,51.58,51.56,51.57,11900.0,39.0124,39.0275,39.0124,39.02,11900.0
2015-05-21 15:15:00,51.57,51.58,51.55,51.56,10500.0,39.02,39.0275,39.0048,39.0124,10500.0
2015-05-21 15:20:00,51.55,51.57,51.55,51.56,13300.0,39.0048,39.02,39.0048,39.0124,13300.0
2015-05-21 15:25:00,51.56,51.59,51.56,51.59,10900.0,39.0124,39.0351,39.0124,39.0351,10900.0
2015-05-21 15:30:00,51.59,51.62,51.58,51.62,6200.0,39.0351,39.0578,39.0275,39.0578,6200.0
2015-05-21 15:35:00,51.62,51.64,51.61,51.62,25900.0,39.0578,39.0729,39.0502,39.0578,25900.0
2015-05-21 15:40:00,51.63,51.67,51.63,51.64,43800.0,39.0654,39.0956,39.0654,39.0729,43800.0
2015-05-21 15:45:00,51.64,51.66,51.64,51.65,9300.0,39.0729,39.0881,39.0729,39.0805,9300.0
2015-05-21 15:50:00,51.65,51.65,51.64,51.65,13500.0,39.0805,39.0805,39.0729,39.0805,13500.0
2015-05-21 15:55:00,51.65,51.65,51.61,51.64,100300.0,39.0805,39.0805,39.0502,39.0729,100300.0
2015-05-22 09:30:00,51.89,51.95,51.8,51.81,38500.0,39.2621,39.3075,39.194,39.2016,38500.0
2015-05-22 09:35:00,51.82,51.82,51.79,51.8,28600.0,39.2091,39.2091,39.1864,39.194,28600.0
2015-05-22 09:40:00,51.8,51.81,51.79,51.79,64700.0,39.194,39.2016,39.1864,39.1864,64700.0
2015-05-22 09:45:00,51.8,51.8,51.77,51.77,30200.0,39.194,39.194,39.1713,39.1713,30200.0
2015-05-22 09:50:00,51.77,51.79,51.77,51.78,4400.0,39.1713,39.1864,39.1713,39.1789,4400.0
2015-05-22 09:55:00,51.78,51.79,51.78,51.79,6200.0,39.1789,39.1864,39.1789,39.1864,6200.0
2015-05-22 10:00:00,51.79,51.79,51.76,51.77,8700.0,39.1864,39.1864,39.1637,39.1713,8700.0
2015-05-22 10:05:00,51.77,51.79,51.76,51.78,71500.0,39.1713,39.1864,39.1637,39.1789,71500.0
2015-05-22 10:10:00,51.79,51.79,51.78,51.79,6800.0,39.1864,39.1864,39.1789,39.1864,6800.0
2015-05-22 10:15:00,51.79,51.79,51.77,51.78,3600.0,39.1864,39.1864,39.1713,39.1789,3600.0
2015-05-22 10:20:00,51.78,51.78,51.76,51.76,13400.0,39.1789,39.1789,39.1637,39.1637,13400.0
2015-05-22 10:25:00,51.78,51.78,51.76,51.77,4200.0,39.1789,39.1789,39.1637,39.1713,4200.0
2015-05-22 10:30:00,51.76,51.77,51.75,51.77,23200.0,39.1637,39.1713,39.1562,39.1713,23200.0
2015-05-22 10:35:00,51.77,51.79,51.76,51.78,18300.0,39.1713,39.1864,39.1637,39.1789,18300.0
2015-05-22 10:40:00,51.79,51.82,51.79,51.81,19000.0,39.1864,39.2091,39.1864,39.2016,19000.0
2015-05-22 10:45:00,51.81,51.81,51.79,51.79,3600.0,39.2016,39.2016,39.1864,39.1864,3600.0
2015-05-22 10:50:00,51.79,51.8,51.78,51.8,9100.0,39.1864,39.194,39.1789,39.194,9100.0
2015-05-22 10:55:00,51.8,51.8,51.79,51.8,14900.0,39.194,39.194,39.1864,39.194,14900.0
2015-05-22 11:00:00,51.8,51.81,51.8,51.81,15300.0,39.194,39.2016,39.194,39.2016,15300.0
2015-05-22 11:05:00,51.8,51.81,51.77,51.77,137900.0,39.194,39.2016,39.1713,39.1713,137900.0
2015-05-22 11:10:00,51.78,51.79,51.76,51.78,10600.0,39.1789,39.1864,39.1637,39.1789,10600.0
2015-05-22 11:15:00,51.76,51.78,51.76,51.78,2500.0,39.1637,39.1789,39.1637,39.1789,2500.0
2015-05-22 11:20:00,51.78,51.78,51.75,51.77,14200.0,39.1789,39.1789,39.1562,39.1713,14200.0
2015-05-22 11:25:00,51.77,51.77,51.75,51.77,4500.0,39.1713,39.1713,39.1562,39.1713,4500.0
2015-05-22 11:30:00,51.77,51.77,51.75,51.76,8900.0,39.1713,39.1713,39.1562,39.1637,8900.0
2015-05-22 11:35:00,51.77,51.77,51.75,51.76,2500.0,39.1713,39.1713,39.1562,39.1637,2500.0
2015-05-22 11:40:00,51.75,51.76,51.75,51.76,2300.0,39.1562,39.1637,39.1562,39.1637,2300.0
2015-05-22 11:45:00,51.76,51.77,51.74,51.74,3300.0,39.1637,39.1713,39.1486,39.1486,3300.0
2015-05-22 11:50:00,51.75,51.76,51.75,51.76,1500.0,39.1562,39.1637,39.1562,39.1637,1500.0
2015-05-22 11:55:00,51.76,51.77,51.74,51.77,20100.0,39.1637,39.1713,39.1486,39.1713,20100.0
2015-05-22 12:00:00,51.76,51.77,51.75,51.77,4100.0,39.1637,39.1713,39.1562,39.1713,4100.0
2015-05-22 12:05:00,51.77,51.78,51.76,51.77,3000.0,39.1713,39.1789,39.1637,39.1713,3000.0
2015-05-22 12:10:00,51.77,51.79,51.76,51.78,2600.0,39.1713,39.1864,39.1637,39.1789,2600.0
2015-05-22 12:15:00,51.79,51.79,51.78,51.78,1800.0,39.1864,39.1864,39.1789,39.1789,1800.0
2015-05-22 12:20:00,51.79,51.8,51.78,51.8,2300.0,39.1864,39.194,39.1789,39.194,2300.0
2015-05-22 12:25:00,51.78,51.79,51.78,51.79,1000.0,39.1789,39.1864,39.1789,39.1864,1000.0
2015-05-22 12:30:00,51.8,51.8,51.79,51.8,13100.0,39.194,39.194,39.1864,39.194,13100.0
2015-05-22 12:35:00,51.8,51.81,51.8,51.81,10700.0,39.194,39.2016,39.194,39.2016,10700.0
2015-05-22 12:40:00,51.82,51.82,51.81,51.82,4900.0,39.2091,39.2091,39.2016,39.2091,4900.0
2015-05-22 12:45:00,51.82,51.83,51.8,51.8,10500.0,39.2091,39.2167,39.194,39.194,10500.0
2015-05-22 12:50:00,51.82,51.82,51.8,51.8,4800.0,39.2091,39.2091,39.194,39.194,4800.0
2015-05-22 12:55:00,51.8,51.84,51.8,51.8,27600.0,39.194,39.2243,39.194,39.194,27600.0
2015-05-22 13:00:00,51.8,51.84,51.71,51.81,43600.0,39.194,39.2243,39.1259,39.2016,43600.0
2015-05-22 13:05:00,51.8,51.8,51.77,51.8,6500.0,39.194,39.194,39.1713,39.194,6500.0
2015-05-22 13:10:00,51.8,51.81,51.77,51.79,6500.0,39.194,39.2016,39.1713,39.1864,6500.0
2015-05-22 13:15:00,51.79,51.79,51.76,51.79,6000.0,39.1864,39.1864,39.1637,39.1864,6000.0
2015-05-22 13:20:00,51.79,51.81,51.76,51.78,3300.0,39.1864,39.2016,39.1637,39.1789,3300.0
2015-05-22 13:25:00,51.79,51.81,51.76,51.77,36900.0,39.1864,39.2016,39.1637,39.1713,36900.0
2015-05-22 13:30:00,51.78,51.79,51.77,51.79,6200.0,39.1789,39.1864,39.1713,39.1864,6200.0
2015-05-22 13:35:00,51.79,51.8,51.77,51.79,6100.0,39.1864,39.194,39.1713,39.1864,6100.0
2015-05-22 13:40:00,51.79,51.8,51.78,51.78,10000.0,39.1864,39.194,39.1789,39.1789,10000.0
2015-05-22 13:45:00,51.79,51.8,51.77,51.78,20400.0,39.1864,39.194,39.1713,39.1789,20400.0
2015-05-22 13:50:00,51.78,51.78,51.76,51.77,5300.0,39.1789,39.1789,39.1637,39.1713,5300.0
2015-05-22 13:55:00,51.76,51.76,51.73,51.73,5400.0,39.1637,39.1637,39.141,39.141,5400.0
2015-05-22 14:00:00,51.73,51.74,51.7,51.71,11300.0,39.141,39.1486,39.1183,39.1259,11300.0
2015-05-22 14:05:00,51.71,51.71,51.7,51.7,1200.0,39.1259,39.1259,39.1183,39.1183,1200.0
2015-05-22 14:10:00,51.7,51.72,51.7,51.72,30000.0,39.1183,39.1335,39.1183,39.1335,30000.0
2015-05-22 14:15:00,51.71,51.72,51.7,51.71,12400.0,39.1259,39.1335,39.1183,39.1259,12400.0
2015-05-22 14:20:00,51.71,51.72,51.7,51.71,24400.0,39.1259,39.1335,39.1183,39.1259,24400.0
2015-05-22 14:25:00,51.7,51.72,51.7,51.71,111800.0,39.1183,39.1335,39.1183,39.1259,111800.0
2015-05-22 14:30:00,51.7,51.71,51.7,51.71,4000.0,39.1183,39.1259,39.1183,39.1259,4000.0
2015-05-22 14:35:00,51.72,51.75,51.71,51.75,4600.0,39.1335,39.1562,39.1259,39.1562,4600.0
2015-05-22 14:40:00,51.74,51.74,51.73,51.74,6800.0,39.1486,39.1486,39.141,39.1486,6800.0
2015-05-22 14:45:00,51.74,51.74,51.73,51.74,1200.0,39.1486,39.1486,39.141,39.1486,1200.0
2015-05-22 14:50:00,51.74,51.75,51.74,51.75,6700.0,39.1486,39.1562,39.1486,39.1562,6700.0
2015-05-22 14:55:00,51.74,51.75,51.73,51.74,15000.0,39.1486,39.1562,39.141,39.1486,15000.0
2015-05-22 15:00:00,51.74,51.76,51.73,51.76,7500.0,39.1486,39.1637,39.141,39.1637,7500.0
2015-05-22 15:05:00,51.77,51.8,51.76,51.79,3500.0,39.1713,39.194,39.1637,39.1864,3500.0
2015-05-22 15:10:00,51.79,51.8,51.79,51.8,500.0,39.1864,39.194,39.1864,39.194,500.0
2015-05-22 15:15:00,51.8,51.82,51.79,51.82,17300.0,39.194,39.2091,39.1864,39.2091,17300.0
2015-05-22 15:20:00,51.82,51.85,51.82,51.85,8800.0,39.2091,39.2318,39.2091,39.2318,8800.0
2015-05-22 15:25:00,51.85,51.86,51.83,51.85,23200.0,39.2318,39.2394,39.2167,39.2318,23200.0
2015-05-22 15:30:00,51.85,51.86,51.85,51.85,2100.0,39.2318,39.2394,39.2318,39.2318,2100.0
2015-05-22 15:35:00,51.86,51.86,51.83,51.84,3100.0,39.2394,39.2394,39.2167,39.2243,3100.0
2015-05-22 15:40:00,51.83,51.83,51.8,51.81,6500.0,39.2167,39.2167,39.194,39.2016,6500.0
2015-05-22 15:45:00,51.8,51.8,51.78,51.79,39900.0,39.194,39.194,39.1789,39.1864,39900.0
2015-05-22 15:50:00,51.78,51.78,51.75,51.76,4800.0,39.1789,39.1789,39.1562,39.1637,4800.0
2015-05-22 15:55:00,51.76,51.8,51.75,51.78,418700.0,39.1637,39.194,39.1562,39.1789,418700.0
2015-05-26 09:30:00,51.53,51.53,51.42,51.48,26600.0,38.9897,38.9897,38.9065,38.9519,26600.0
2015-05-26 09:35:00,51.46,51.47,51.42,51.42,3000.0,38.9367,38.9443,38.9065,38.9065,3000.0
2015-05-26 09:40:00,51.42,51.43,51.4,51.41,45300.0,38.9065,38.914,38.8913,38.8989,45300.0
2015-05-26 09:45:00,51.4,51.4,51.36,51.38,24200.0,38.8913,38.8913,38.8611,38.8762,24200.0
2015-05-26 09:50:00,51.38,51.38,51.34,51.38,84400.0,38.8762,38.8762,38.8459,38.8762,84400.0
2015-05-26 09:55:00,51.38,51.39,51.37,51.38,18800.0,38.8762,38.8838,38.8686,38.8762,18800.0
2015-05-26 10:00:00,51.36,51.36,51.31,51.32,39700.0,38.8611,38.8611,38.8232,38.8308,39700.0
2015-05-26 10:05:00,51.32,51.32,51.29,51.31,12900.0,38.8308,38.8308,38.8081,38.8232,12900.0
2015-05-26 10:10:00,51.28,51.28,51.24,51.25,16000.0,38.8005,38.8005,38.7703,38.7778,16000.0
2015-05-26 10:15:00,51.25,51.25,51.2,51.21,23700.0,38.7778,38.7778,38.74,38.7476,23700.0
2015-05-26 10:20:00,51.21,51.22,51.2,51.22,5900.0,38.7476,38.7551,38.74,38.7551,5900.0
2015-05-26 10:25:00,51.21,51.21,51.17,51.18,12200.0,38.7476,38.7476,38.7173,38.7249,12200.0
2015-05-26 10:30:00,51.18,51.2,51.17,51.18,8500.0,38.7249,38.74,38.7173,38.7249,8500.0
2015-05-26 10:35:00,51.19,51.2,51.17,51.19,5900.0,38.7324,38.74,38.7173,38.7324,5900.0
2015-05-26 10:40:00,51.19,51.21,51.19,51.2,4900.0,38.7324,38.7476,38.7324,38.74,4900.0
2015-05-26 10:45:00,51.2,51.21,51.19,51.19,3800.0,38.74,38.7476,38.7324,38.7324,3800.0
2015-05-26 10:50:00,51.19,51.19,51.17,51.18,12400.0,38.7324,38.7324,38.7173,38.7249,12400.0
2015-05-26 10:55:00,51.17,51.18,51.15,51.17,12200.0,38.7173,38.7249,38.7022,38.7173,12200.0
2015-05-26 11:00:00,51.17,51.17,51.11,51.12,20700.0,38.7173,38.7173,38.6719,38.6795,20700.0
2015-05-26 11:05:00,51.11,51.15,51.1,51.13,97100.0,38.6719,38.7022,38.6644,38.6871,97100.0
2015-05-26 11:10:00,51.13,51.14,51.11,51.14,2800.0,38.6871,38.6946,38.6719,38.6946,2800.0
2015-05-26 11:15:00,51.13,51.14,51.09,51.09,66800.0,38.6871,38.6946,38.6568,38.6568,66800.0
2015-05-26 11:20:00,51.09,51.12,51.09,51.11,9300.0,38.6568,38.6795,38.6568,38.6719,9300.0
2015-05-26 11:25:00,51.11,51.14,51.1,51.12,37100.0,38.6719,38.6946,38.6644,38.6795,37100.0
2015-05-26 11:30:00,51.12,51.13,51.1,51.11,33400.0,38.6795,38.6871,38.6644,38.6719,33400.0
2015-05-26 11:35:00,51.13,51.14,51.12,51.12,3700.0,38.6871,38.6946,38.6795,38.6795,3700.0
2015-05-26 11:40:00,51.12,51.13,51.11,51.12,5900.0,38.6795,38.6871,38.6719,38.6795,5900.0
2015-05-26 11:45:00,51.12,51.13,51.1,51.11,3900.0,38.6795,38.6871,38.6644,38.6719,3900.0
2015-05-26 11:50:00,51.1,51.1,51.07,51.07,3600.0,38.6644,38.6644,38.6417,38.6417,3600.0
2015-05-26 11:55:00,51.08,51.09,51.07,51.07,2800.0,38.6492,38.6568,38.6417,38.6417,2800.0
2015-05-26 12:00:00,51.07,51.08,51.05,51.05,5000.0,38.6417,38.6492,38.6265,38.6265,5000.0
2015-05-26 12:05:00,51.06,51.07,51.05,51.05,14500.0,38.6341,38.6417,38.6265,38.6265,14500.0
2015-05-26 12:10:00,51.05,51.09,51.05,51.09,8100.0,38.6265,38.6568,38.6265,38.6568,8100.0
2015-05-26 12:15:00,51.09,51.1,51.08,51.08,4100.0,38.6568,38.6644,38.6492,38.6492,4100.0
2015-05-26 12:20:00,51.08,51.1,51.07,51.1,20700.0,38.6492,38.6644,38.6417,38.6644,20700.0
2015-05-26 12:25:00,51.09,51.1,51.07,51.09,11900.0,38.6568,38.6644,38.6417,38.6568,11900.0
2015-05-26 12:30:00,51.09,51.09,51.06,51.08,7400.0,38.6568,38.6568,38.6341,38.6492,7400.0
2015-05-26 12:35:00,51.08,51.08,51.06,51.07,7300.0,38.6492,38.6492,38.6341,38.6417,7300.0
2015-05-26 12:40:00,51.06,51.07,51.06,51.07,2600.0,38.6341,38.6417,38.6341,38.6417,2600.0
2015-05-26 12:45:00,51.06,51.06,51.05,51.06,2800.0,38.6341,38.6341,38.6265,38.6341,2800.0
2015-05-26 12:50:00,51.06,51.07,51.03,51.04,12400.0,38.6341,38.6417,38.6114,38.619,12400.0
2015-05-26 12:55:00,51.04,51.04,51.03,51.03,3200.0,38.619,38.619,38.6114,38.6114,3200.0
2015-05-26 13:00:00,51.03,51.03,51.01,51.01,29900.0,38.6114,38.6114,38.5963,38.5963,29900.0
2015-05-26 13:05:00,51.01,51.01,50.97,50.98,162000.0,38.5963,38.5963,38.566,38.5736,162000.0
2015-05-26 13:10:00,50.98,50.99,50.97,50.99,19000.0,38.5736,38.5811,38.566,38.5811,19000.0
2015-05-26 13:15:00,50.98,50.99,50.97,50.98,22800.0,38.5736,38.5811,38.566,38.5736,22800.0
2015-05-26 13:20:00,50.98,50.99,50.96,50.97,23900.0,38.5736,38.5811,38.5584,38.566,23900.0
2015-05-26 13:25:00,50.97,51.0,50.96,50.99,20900.0,38.566,38.5887,38.5584,38.5811,20900.0
2015-05-26 13:30:00,50.98,50.99,50.95,50.96,6100.0,38.5736,38.5811,38.5509,38.5584,6100.0
2015-05-26 13:35:00,50.96,50.96,50.92,50.93,6100.0,38.5584,38.5584,38.5282,38.5357,6100.0
2015-05-26 13:40:00,50.92,50.95,50.92,50.94,17700.0,38.5282,38.5509,38.5282,38.5433,17700.0
2015-05-26 13:45:00,50.95,50.95,50.92,50.94,32800.0,38.5509,38.5509,38.5282,38.5433,32800.0
2015-05-26 13:50:00,50.94,50.97,50.93,50.96,19000.0,38.5433,38.566,38.5357,38.5584,19000.0
2015-05-26 13:55:00,50.96,50.96,50.91,50.92,13000.0,38.5584,38.5584,38.5206,38.5282,13000.0
2015-05-26 14:00:00,50.93,50.96,50.92,50.96,12000.0,38.5357,38.5584,38.5282,38.5584,12000.0
2015-05-26 14:05:00,50.96,50.96,50.94,50.95,18100.0,38.5584,38.5584,38.5433,38.5509,18100.0
2015-05-26 14:10:00,50.94,50.96,50.94,50.95,7200.0,38.5433,38.5584,38.5433,38.5509,7200.0
2015-05-26 14:15:00,50.94,50.97,50.94,50.96,3700.0,38.5433,38.566,38.5433,38.5584,3700.0
2015-05-26 14:20:00,50.96,50.97,50.94,50.94,2700.0,38.5584,38.566,38.5433,38.5433,2700.0
2015-05-26 14:25:00,50.95,50.97,50.93,50.93,31200.0,38.5509,38.566,38.5357,38.5357,31200.0
2015-05-26 14:30:00,50.94,50.94,50.93,50.94,5400.0,38.5433,38.5433,38.5357,38.5433,5400.0
2015-05-26 14:35:00,50.93,50.94,50.92,50.94,20900.0,38.5357,38.5433,38.5282,38.5433,20900.0
2015-05-26 14:40:00,50.95,50.96,50.93,50.93,9800.0,38.5509,38.5584,38.5357,38.5357,9800.0
2015-05-26 14:45:00,50.94,50.96,50.92,50.93,20800.0,38.5433,38.5584,38.5282,38.5357,20800.0
2015-05-26 14:50:00,50.92,50.93,50.91,50.93,11400.0,38.5282,38.5357,38.5206,38.5357,11400.0
2015-05-26 14:55:00,50.93,50.94,50.92,50.94,7100.0,38.5357,38.5433,38.5282,38.5433,7100.0
2015-05-26 15:00:00,50.93,50.95,50.93,50.94,13000.0,38.5357,38.5509,38.5357,38.5433,13000.0
2015-05-26 15:05:00,50.94,50.95,50.92,50.93,6200.0,38.5433,38.5509,38.5282,38.5357,6200.0
2015-05-26 15:10:00,50.93,50.94,50.91,50.92,14300.0,38.5357,38.5433,38.5206,38.5282,14300.0
2015-05-26 15:15:00,50.93,50.97,50.93,50.96,55900.0,38.5357,38.566,38.5357,38.5584,55900.0
2015-05-26 15:20:00,50.96,50.96,50.95,50.96,4500.0,38.5584,38.5584,38.5509,38.5584,4500.0
2015-05-26 15:25:00,50.95,51.0,50.95,50.99,13200.0,38.5509,38.5887,38.5509,38.5811,13200.0
2015-05-26 15:30:00,51.01,51.03,51.0,51.03,5600.0,38.5963,38.6114,38.5887,38.6114,5600.0
2015-05-26 15:35:00,51.03,51.05,51.02,51.02,10100.0,38.6114,38.6265,38.6038,38.6038,10100.0
2015-05-26 15:40:00,51.02,51.05,51.01,51.04,17800.0,38.6038,38.6265,38.5963,38.619,17800.0
2015-05-26 15:45:00,51.04,51.07,51.03,51.07,33200.0,38.619,38.6417,38.6114,38.6417,33200.0
2015-05-26 15:50:00,51.07,51.07,51.04,51.05,19400.0,38.6417,38.6417,38.619,38.6265,19400.0
2015-05-26 15:55:00,51.04,51.06,51.03,51.05,21000.0,38.619,38.6341,38.6114,38.6265,21000.0
2015-05-27 09:30:00,50.71,50.74,50.62,50.65,21000.0,38.3693,38.392,38.3012,38.3239,21000.0
2015-05-27 09:35:00,50.65,50.69,50.65,50.67,2000.0,38.3239,38.3541,38.3239,38.339,2000.0
2015-05-27 09:40:00,50.68,50.75,50.67,50.74,9500.0,38.3466,38.3995,38.339,38.392,9500.0
2015-05-27 09:45:00,50.75,50.78,50.74,50.78,20400.0,38.3995,38.4222,38.392,38.4222,20400.0
2015-05-27 09:50:00,50.78,50.9,50.78,50.9,37300.0,38.4222,38.513,38.4222,38.513,37300.0
2015-05-27 09:55:00,50.9,50.93,50.83,50.84,20400.0,38.513,38.5357,38.4601,38.4676,20400.0
2015-05-27 10:00:00,50.85,50.85,50.81,50.83,13500.0,38.4752,38.4752,38.4449,38.4601,13500.0
2015-05-27 10:05:00,50.82,50.84,50.79,50.81,52600.0,38.4525,38.4676,38.4298,38.4449,52600.0
2015-05-27 10:10:00,50.79,50.85,50.79,50.83,14300.0,38.4298,38.4752,38.4298,38.4601,14300.0
2015-05-27 10:15:00,50.83,50.87,50.83,50.86,6100.0,38.4601,38.4903,38.4601,38.4828,6100.0
2015-05-27 10:20:00,50.87,50.88,50.85,50.86,19500.0,38.4903,38.4979,38.4752,38.4828,19500.0
2015-05-27 10:25:00,50.86,50.87,50.82,50.83,2200.0,38.4828,38.4903,38.4525,38.4601,2200.0
2015-05-27 10:30:00,50.82,50.87,50.82,50.85,19300.0,38.4525,38.4903,38.4525,38.4752,19300.0
2015-05-27 10:35:00,50.85,50.87,50.84,50.86,5100.0,38.4752,38.4903,38.4676,38.4828,5100.0
2015-05-27 10:40:00,50.87,50.87,50.85,50.85,4900.0,38.4903,38.4903,38.4752,38.4752,4900.0
2015-05-27 10:45:00,50.85,50.86,50.82,50.82,7400.0,38.4752,38.4828,38.4525,38.4525,7400.0
2015-05-27 10:50:00,50.82,50.82,50.81,50.82,11000.0,38.4525,38.4525,38.4449,38.4525,11000.0
2015-05-27 10:55:00,50.82,50.86,50.81,50.86,3200.0,38.4525,38.4828,38.4449,38.4828,3200.0
2015-05-27 11:00:00,50.86,50.88,50.84,50.84,4100.0,38.4828,38.4979,38.4676,38.4676,4100.0
2015-05-27 11:05:00,50.85,50.87,50.84,50.85,8200.0,38.4752,38.4903,38.4676,38.4752,8200.0
2015-05-27 11:10:00,50.84,50.86,50.83,50.85,5100.0,38.4676,38.4828,38.4601,38.4752,5100.0
2015-05-27 11:15:00,50.85,50.85,50.83,50.85,2400.0,38.4752,38.4752,38.4601,38.4752,2400.0
2015-05-27 11:20:00,50.84,50.84,50.82,50.83,7800.0,38.4676,38.4676,38.4525,38.4601,7800.0
2015-05-27 11:25:00,50.84,50.85,50.83,50.85,3100.0,38.4676,38.4752,38.4601,38.4752,3100.0
2015-05-27 11:30:00,50.85,50.86,50.84,50.86,6900.0,38.4752,38.4828,38.4676,38.4828,6900.0
2015-05-27 11:35:00,50.86,50.89,50.84,50.88,8200.0,38.4828,38.5055,38.4676,38.4979,8200.0
2015-05-27 11:40:00,50.89,50.92,50.89,50.92,6700.0,38.5055,38.5282,38.5055,38.5282,6700.0
2015-05-27 11:45:00,50.92,50.92,50.89,50.92,4100.0,38.5282,38.5282,38.5055,38.5282,4100.0
2015-05-27 11:50:00,50.91,50.93,50.91,50.93,2800.0,38.5206,38.5357,38.5206,38.5357,2800.0
2015-05-27 11:55:00,50.93,50.93,50.91,50.91,3900.0,38.5357,38.5357,38.5206,38.5206,3900.0
2015-05-27 12:00:00,50.92,50.93,50.91,50.93,2400.0,38.5282,38.5357,38.5206,38.5357,2400.0
2015-05-27 12:05:00,50.93,50.94,50.91,50.91,6700.0,38.5357,38.5433,38.5206,38.5206,6700.0
2015-05-27 12:10:00,50.92,50.92,50.9,50.91,3000.0,38.5282,38.5282,38.513,38.5206,3000.0
2015-05-27 12:15:00,50.91,50.93,50.91,50.91,12400.0,38.5206,38.5357,38.5206,38.5206,12400.0
2015-05-27 12:20:00,50.92,50.93,50.91,50.93,4000.0,38.5282,38.5357,38.5206,38.5357,4000.0
2015-05-27 12:25:00,50.91,50.91,50.89,50.89,11200.0,38.5206,38.5206,38.5055,38.5055,11200.0
2015-05-27 12:30:00,50.89,50.89,50.88,50.88,3400.0,38.5055,38.5055,38.4979,38.4979,3400.0
2015-05-27 12:35:00,50.88,50.89,50.88,50.89,9900.0,38.4979,38.5055,38.4979,38.5055,9900.0
2015-05-27 12:40:00,50.89,50.9,50.87,50.9,14700.0,38.5055,38.513,38.4903,38.513,14700.0
2015-05-27 12:45:00,50.89,50.9,50.89,50.9,5200.0,38.5055,38.513,38.5055,38.513,5200.0
2015-05-27 12:50:00,50.89,50.9,50.89,50.89,4000.0,38.5055,38.513,38.5055,38.5055,4000.0
2015-05-27 12:55:00,50.89,50.89,50.87,50.88,15700.0,38.5055,38.5055,38.4903,38.4979,15700.0
2015-05-27 13:00:00,50.88,50.89,50.88,50.89,26400.0,38.4979,38.5055,38.4979,38.5055,26400.0
2015-05-27 13:05:00,50.88,50.9,50.87,50.88,20500.0,38.4979,38.513,38.4903,38.4979,20500.0
2015-05-27 13:10:00,50.88,50.9,50.88,50.89,45700.0,38.4979,38.513,38.4979,38.5055,45700.0
2015-05-27 13:15:00,50.9,50.9,50.89,50.9,2800.0,38.513,38.513,38.5055,38.513,2800.0
2015-05-27 13:20:00,50.9,50.91,50.89,50.91,38000.0,38.513,38.5206,38.5055,38.5206,38000.0
2015-05-27 13:25:00,50.92,50.94,50.91,50.93,9700.0,38.5282,38.5433,38.5206,38.5357,9700.0
2015-05-27 13:30:00,50.93,50.94,50.93,50.93,29500.0,38.5357,38.5433,38.5357,38.5357,29500.0
2015-05-27 13:35:00,50.94,50.95,50.93,50.94,4800.0,38.5433,38.5509,38.5357,38.5433,4800.0
2015-05-27 13:40:00,50.95,50.98,50.95,50.96,6500.0,38.5509,38.5736,38.5509,38.5584,6500.0
2015-05-27 13:45:00,50.96,50.98,50.96,50.97,3400.0,38.5584,38.5736,38.5584,38.566,3400.0
2015-05-27 13:50:00,50.96,50.98,50.96,50.96,208300.0,38.5584,38.5736,38.5584,38.5584,208300.0
2015-05-27 13:55:00,50.97,50.99,50.97,50.99,6600.0,38.566,38.5811,38.566,38.5811,6600.0
2015-05-27 14:00:00,51.0,51.03,50.99,51.02,6300.0,38.5887,38.6114,38.5811,38.6038,6300.0
2015-05-27 14:05:00,51.02,51.03,51.01,51.03,31800.0,38.6038,38.6114,38.5963,38.6114,31800.0
2015-05-27 14:10:00,51.02,51.03,51.0,51.0,14400.0,38.6038,38.6114,38.5887,38.5887,14400.0
2015-05-27 14:15:00,51.0,51.01,50.98,51.0,3800.0,38.5887,38.5963,38.5736,38.5887,3800.0
2015-05-27 14:20:00,51.0,51.01,50.99,51.0,3000.0,38.5887,38.5963,38.5811,38.5887,3000.0
2015-05-27 14:25:00,51.0,51.02,51.0,51.02,17400.0,38.5887,38.6038,38.5887,38.6038,17400.0
2015-05-27 14:30:00,51.02,51.04,51.02,51.04,4300.0,38.6038,38.619,38.6038,38.619,4300.0
2015-05-27 14:35:00,51.03,51.05,51.02,51.03,22900.0,38.6114,38.6265,38.6038,38.6114,22900.0
2015-05-27 14:40:00,51.04,51.05,51.03,51.04,13700.0,38.619,38.6265,38.6114,38.619,13700.0
2015-05-27 14:45:00,51.04,51.04,51.03,51.03,29900.0,38.619,38.619,38.6114,38.6114,29900.0
2015-05-27 14:50:00,51.04,51.06,51.03,51.06,8400.0,38.619,38.6341,38.6114,38.6341,8400.0
2015-05-27 14:55:00,51.05,51.06,51.04,51.05,4400.0,38.6265,38.6341,38.619,38.6265,4400.0
2015-05-27 15:00:00,51.06,51.08,51.04,51.04,5700.0,38.6341,38.6492,38.619,38.619,5700.0
2015-05-27 15:05:00,51.05,51.08,51.05,51.07,7300.0,38.6265,38.6492,38.6265,38.6417,7300.0
2015-05-27 15:10:00,51.07,51.09,51.05,51.07,6800.0,38.6417,38.6568,38.6265,38.6417,6800.0
2015-05-27 15:15:00,51.08,51.1,51.07,51.09,5600.0,38.6492,38.6644,38.6417,38.6568,5600.0
2015-05-27 15:20:00,51.09,51.09,51.06,51.08,7800.0,38.6568,38.6568,38.6341,38.6492,7800.0
2015-05-27 15:25:00,51.08,51.08,51.05,51.06,13000.0,38.6492,38.6492,38.6265,38.6341,13000.0
2015-05-27 15:30:00,51.07,51.07,51.06,51.07,2600.0,38.6417,38.6417,38.6341,38.6417,2600.0
2015-05-27 15:35:00,51.07,51.09,51.07,51.09,5500.0,38.6417,38.6568,38.6417,38.6568,5500.0
2015-05-27 15:40:00,51.09,51.11,51.08,51.1,10100.0,38.6568,38.6719,38.6492,38.6644,10100.0
2015-05-27 15:45:00,51.1,51.12,51.09,51.12,13100.0,38.6644,38.6795,38.6568,38.6795,13100.0
2015-05-27 15:50:00,51.12,51.12,51.08,51.09,11800.0,38.6795,38.6795,38.6492,38.6568,11800.0
2015-05-27 15:55:00,51.07,51.08,51.06,51.08,25100.0,38.6417,38.6492,38.6341,38.6492,25100.0
2015-05-28 09:30:00,50.29,50.5,50.29,50.47,38800.0,38.0515,38.2104,38.0515,38.1877,38800.0
2015-05-28 09:35:00,50.46,50.46,50.39,50.39,10900.0,38.1801,38.1801,38.1271,38.1271,10900.0
2015-05-28 09:40:00,50.39,50.4,50.34,50.36,55500.0,38.1271,38.1347,38.0893,38.1044,55500.0
2015-05-28 09:45:00,50.36,50.36,50.33,50.35,18700.0,38.1044,38.1044,38.0817,38.0969,18700.0
2015-05-28 09:50:00,50.35,50.35,50.32,50.34,23300.0,38.0969,38.0969,38.0742,38.0893,23300.0
2015-05-28 09:55:00,50.34,50.34,50.24,50.24,30400.0,38.0893,38.0893,38.0136,38.0136,30400.0
2015-05-28 10:00:00,50.24,50.29,50.22,50.27,85900.0,38.0136,38.0515,37.9985,38.0363,85900.0
2015-05-28 10:05:00,50.26,50.3,50.26,50.29,14000.0,38.0288,38.059,38.0288,38.0515,14000.0
2015-05-28 10:10:00,50.29,50.29,50.27,50.29,7300.0,38.0515,38.0515,38.0363,38.0515,7300.0
2015-05-28 10:15:00,50.29,50.32,50.29,50.32,5700.0,38.0515,38.0742,38.0515,38.0742,5700.0
2015-05-28 10:20:00,50.33,50.33,50.28,50.31,5200.0,38.0817,38.0817,38.0439,38.0666,5200.0
2015-05-28 10:25:00,50.31,50.31,50.28,50.29,900.0,38.0666,38.0666,38.0439,38.0515,900.0
2015-05-28 10:30:00,50.29,50.29,50.25,50.26,11500.0,38.0515,38.0515,38.0212,38.0288,11500.0
2015-05-28 10:35:00,50.25,50.25,50.22,50.25,10800.0,38.0212,38.0212,37.9985,38.0212,10800.0
2015-05-28 10:40:00,50.25,50.25,50.19,50.22,10000.0,38.0212,38.0212,37.9758,37.9985,10000.0
2015-05-28 10:45:00,50.22,50.24,50.21,50.23,11300.0,37.9985,38.0136,37.9909,38.0061,11300.0
2015-05-28 10:50:00,50.23,50.23,50.2,50.22,10100.0,38.0061,38.0061,37.9834,37.9985,10100.0
2015-05-28 10:55:00,50.23,50.23,50.21,50.23,9900.0,38.0061,38.0061,37.9909,38.0061,9900.0
2015-05-28 11:00:00,50.23,50.26,50.23,50.23,16600.0,38.0061,38.0288,38.0061,38.0061,16600.0
2015-05-28 11:05:00,50.23,50.26,50.23,50.26,1900.0,38.0061,38.0288,38.0061,38.0288,1900.0
2015-05-28 11:10:00,50.26,50.3,50.26,50.29,800.0,38.0288,38.059,38.0288,38.0515,800.0
2015-05-28 11:15:00,50.3,50.32,50.3,50.31,16000.0,38.059,38.0742,38.059,38.0666,16000.0
2015-05-28 11:20:00,50.31,50.33,50.3,50.33,6000.0,38.0666,38.0817,38.059,38.0817,6000.0
2015-05-28 11:25:00,50.32,50.33,50.3,50.31,2800.0,38.0742,38.0817,38.059,38.0666,2800.0
2015-05-28 11:30:00,50.31,50.34,50.31,50.33,16300.0,38.0666,38.0893,38.0666,38.0817,16300.0
2015-05-28 11:35:00,50.34,50.34,50.31,50.31,6800.0,38.0893,38.0893,38.0666,38.0666,6800.0
2015-05-28 11:40:00,50.32,50.33,50.3,50.33,5500.0,38.0742,38.0817,38.059,38.0817,5500.0
2015-05-28 11:45:00,50.32,50.32,50.28,50.28,8900.0,38.0742,38.0742,38.0439,38.0439,8900.0
2015-05-28 11:50:00,50.28,50.31,50.26,50.3,11200.0,38.0439,38.0666,38.0288,38.059,11200.0
2015-05-28 11:55:00,50.3,50.32,50.3,50.31,2300.0,38.059,38.0742,38.059,38.0666,2300.0
2015-05-28 12:00:00,50.31,50.31,50.3,50.31,1800.0,38.0666,38.0666,38.059,38.0666,1800.0
2015-05-28 12:05:00,50.3,50.3,50.27,50.27,3100.0,38.059,38.059,38.0363,38.0363,3100.0
2015-05-28 12:10:00,50.27,50.3,50.27,50.3,2400.0,38.0363,38.059,38.0363,38.059,2400.0
2015-05-28 12:15:00,50.3,50.3,50.28,50.28,10300.0,38.059,38.059,38.0439,38.0439,10300.0
2015-05-28 12:20:00,50.28,50.3,50.27,50.3,13400.0,38.0439,38.059,38.0363,38.059,13400.0
2015-05-28 12:25:00,50.3,50.3,50.29,50.29,5600.0,38.059,38.059,38.0515,38.0515,5600.0
2015-05-28 12:30:00,50.3,50.3,50.26,50.27,11000.0,38.059,38.059,38.0288,38.0363,11000.0
2015-05-28 12:35:00,50.27,50.28,50.25,50.28,22200.0,38.0363,38.0439,38.0212,38.0439,22200.0
2015-05-28 12:40:00,50.27,50.29,50.27,50.28,5100.0,38.0363,38.0515,38.0363,38.0439,5100.0
2015-05-28 12:45:00,50.26,50.3,50.26,50.3,5000.0,38.0288,38.059,38.0288,38.059,5000.0
2015-05-28 12:50:00,50.28,50.29,50.27,50.29,28000.0,38.0439,38.0515,38.0363,38.0515,28000.0
2015-05-28 12:55:00,50.28,50.32,50.28,50.31,15100.0,38.0439,38.0742,38.0439,38.0666,15100.0
2015-05-28 13:00:00,50.3,50.33,50.3,50.33,10200.0,38.059,38.0817,38.059,38.0817,10200.0
2015-05-28 13:05:00,50.33,50.38,50.32,50.38,22300.0,38.0817,38.1196,38.0742,38.1196,22300.0
2015-05-28 13:10:00,50.38,50.38,50.33,50.33,6500.0,38.1196,38.1196,38.0817,38.0817,6500.0
2015-05-28 13:15:00,50.34,50.34,50.32,50.33,13400.0,38.0893,38.0893,38.0742,38.0817,13400.0
2015-05-28 13:20:00,50.32,50.35,50.32,50.35,28800.0,38.0742,38.0969,38.0742,38.0969,28800.0
2015-05-28 13:25:00,50.35,50.36,50.34,50.34,24100.0,38.0969,38.1044,38.0893,38.0893,24100.0
2015-05-28 13:30:00,50.35,50.37,50.34,50.36,9900.0,38.0969,38.112,38.0893,38.1044,9900.0
2015-05-28 13:35:00,50.36,50.38,50.35,50.37,59200.0,38.1044,38.1196,38.0969,38.112,59200.0
2015-05-28 13:40:00,50.37,50.37,50.35,50.36,22000.0,38.112,38.112,38.0969,38.1044,22000.0
2015-05-28 13:45:00,50.35,50.35,50.34,50.34,5100.0,38.0969,38.0969,38.0893,38.0893,5100.0
2015-05-28 13:50:00,50.36,50.38,50.35,50.38,8900.0,38.1044,38.1196,38.0969,38.1196,8900.0
2015-05-28 13:55:00,50.38,50.38,50.36,50.36,55000.0,38.1196,38.1196,38.1044,38.1044,55000.0
2015-05-28 14:00:00,50.36,50.36,50.33,50.33,7900.0,38.1044,38.1044,38.0817,38.0817,7900.0
2015-05-28 14:05:00,50.33,50.34,50.32,50.33,12700.0,38.0817,38.0893,38.0742,38.0817,12700.0
2015-05-28 14:10:00,50.33,50.35,50.33,50.34,7300.0,38.0817,38.0969,38.0817,38.0893,7300.0
2015-05-28 14:15:00,50.35,50.35,50.34,50.35,8300.0,38.0969,38.0969,38.0893,38.0969,8300.0
2015-05-28 14:20:00,50.35,50.38,50.34,50.37,15400.0,38.0969,38.1196,38.0893,38.112,15400.0
2015-05-28 14:25:00,50.37,50.4,50.37,50.39,8200.0,38.112,38.1347,38.112,38.1271,8200.0
2015-05-28 14:30:00,50.39,50.39,50.38,50.39,8700.0,38.1271,38.1271,38.1196,38.1271,8700.0
2015-05-28 14:35:00,50.38,50.44,50.38,50.41,7700.0,38.1196,38.165,38.1196,38.1423,7700.0
2015-05-28 14:40:00,50.41,50.43,50.41,50.42,15900.0,38.1423,38.1574,38.1423,38.1498,15900.0
2015-05-28 14:45:00,50.43,50.43,50.41,50.42,6700.0,38.1574,38.1574,38.1423,38.1498,6700.0
2015-05-28 14:50:00,50.41,50.43,50.41,50.42,15200.0,38.1423,38.1574,38.1423,38.1498,15200.0
2015-05-28 14:55:00,50.42,50.43,50.4,50.42,26200.0,38.1498,38.1574,38.1347,38.1498,26200.0
2015-05-28 15:00:00,50.42,50.44,50.41,50.43,9100.0,38.1498,38.165,38.1423,38.1574,9100.0
2015-05-28 15:05:00,50.43,50.45,50.42,50.45,6700.0,38.1574,38.1725,38.1498,38.1725,6700.0
2015-05-28 15:10:00,50.44,50.47,50.43,50.46,8100.0,38.165,38.1877,38.1574,38.1801,8100.0
2015-05-28 15:15:00,50.47,50.47,50.43,50.45,14900.0,38.1877,38.1877,38.1574,38.1725,14900.0
2015-05-28 15:20:00,50.45,50.45,50.44,50.44,1000.0,38.1725,38.1725,38.165,38.165,1000.0
2015-05-28 15:25:00,50.44,50.44,50.41,50.43,10800.0,38.165,38.165,38.1423,38.1574,10800.0
2015-05-28 15:30:00,50.43,50.46,50.43,50.44,7200.0,38.1574,38.1801,38.1574,38.165,7200.0
2015-05-28 15:35:00,50.45,50.46,50.45,50.45,1600.0,38.1725,38.1801,38.1725,38.1725,1600.0
2015-05-28 15:40:00,50.46,50.46,50.44,50.45,10700.0,38.1801,38.1801,38.165,38.1725,10700.0
2015-05-28 15:45:00,50.45,50.49,50.44,50.49,38400.0,38.1725,38.2028,38.165,38.2028,38400.0
2015-05-28 15:50:00,50.49,50.5,50.47,50.48,31500.0,38.2028,38.2104,38.1877,38.1952,31500.0
2015-05-28 15:55:00,50.47,50.49,50.44,50.45,147500.0,38.1877,38.2028,38.165,38.1725,147500.0
2015-05-29 09:30:00,50.46,50.46,50.39,50.39,16298.0,38.1801,38.1801,38.1271,38.1271,16298.0
2015-05-29 09:35:00,50.39,50.4,50.37,50.37,49211.0,38.1271,38.1347,38.112,38.112,49211.0
2015-05-29 09:40:00,50.37,50.38,50.32,50.34,52644.0,38.112,38.1196,38.0742,38.0893,52644.0
2015-05-29 09:45:00,50.34,50.34,50.29,50.29,120649.0,38.0893,38.0893,38.0515,38.0515,120649.0
2015-05-29 09:50:00,50.31,50.34,50.31,50.31,50672.0,38.0666,38.0893,38.0666,38.0666,50672.0
2015-05-29 09:55:00,50.33,50.35,50.32,50.34,40562.0,38.0817,38.0969,38.0742,38.0893,40562.0
2015-05-29 10:00:00,50.33,50.35,50.3,50.32,12789.0,38.0817,38.0969,38.059,38.0742,12789.0
2015-05-29 10:05:00,50.31,50.31,50.25,50.26,59071.0,38.0666,38.0666,38.0212,38.0288,59071.0
2015-05-29 10:10:00,50.27,50.28,50.26,50.28,9400.0,38.0363,38.0439,38.0288,38.0439,9400.0
2015-05-29 10:15:00,50.27,50.29,50.27,50.29,4962.0,38.0363,38.0515,38.0363,38.0515,4962.0
2015-05-29 10:20:00,50.29,50.3,50.29,50.3,1634.0,38.0515,38.059,38.0515,38.059,1634.0
2015-05-29 10:25:00,50.3,50.3,50.26,50.26,22871.0,38.059,38.059,38.0288,38.0288,22871.0
2015-05-29 10:30:00,50.26,50.28,50.25,50.27,4626.0,38.0288,38.0439,38.0212,38.0363,4626.0
2015-05-29 10:35:00,50.27,50.27,50.25,50.26,121000.0,38.0363,38.0363,38.0212,38.0288,121000.0
2015-05-29 10:40:00,50.26,50.26,50.23,50.23,11106.0,38.0288,38.0288,38.0061,38.0061,11106.0
2015-05-29 10:45:00,50.22,50.23,50.17,50.17,15678.0,37.9985,38.0061,37.9607,37.9607,15678.0
2015-05-29 10:50:00,50.15,50.18,50.13,50.17,9537.0,37.9455,37.9682,37.9304,37.9607,9537.0
2015-05-29 10:55:00,50.16,50.19,50.15,50.19,25690.0,37.9531,37.9758,37.9455,37.9758,25690.0
2015-05-29 11:00:00,50.17,50.2,50.16,50.18,8703.0,37.9607,37.9834,37.9531,37.9682,8703.0
2015-05-29 11:05:00,50.18,50.19,50.16,50.17,6187.0,37.9682,37.9758,37.9531,37.9607,6187.0
2015-05-29 11:10:00,50.17,50.18,50.15,50.16,21653.0,37.9607,37.9682,37.9455,37.9531,21653.0
2015-05-29 11:15:00,50.17,50.19,50.15,50.17,18201.0,37.9607,37.9758,37.9455,37.9607,18201.0
2015-05-29 11:20:00,50.17,50.17,50.14,50.14,4717.0,37.9607,37.9607,37.938,37.938,4717.0
2015-05-29 11:25:00,50.14,50.15,50.11,50.12,4613.0,37.938,37.9455,37.9153,37.9228,4613.0
2015-05-29 11:30:00,50.14,50.14,50.11,50.13,5604.0,37.938,37.938,37.9153,37.9304,5604.0
2015-05-29 11:35:00,50.13,50.15,50.11,50.15,9121.0,37.9304,37.9455,37.9153,37.9455,9121.0
2015-05-29 11:40:00,50.16,50.22,50.16,50.21,13994.0,37.9531,37.9985,37.9531,37.9909,13994.0
2015-05-29 11:45:00,50.23,50.23,50.21,50.22,5928.0,38.0061,38.0061,37.9909,37.9985,5928.0
2015-05-29 11:50:00,50.22,50.22,50.21,50.21,2249.0,37.9985,37.9985,37.9909,37.9909,2249.0
2015-05-29 11:55:00,50.22,50.24,50.21,50.23,6095.0,37.9985,38.0136,37.9909,38.0061,6095.0
2015-05-29 12:00:00,50.24,50.26,50.23,50.23,1176.0,38.0136,38.0288,38.0061,38.0061,1176.0
2015-05-29 12:05:00,50.24,50.25,50.21,50.23,8453.0,38.0136,38.0212,37.9909,38.0061,8453.0
2015-05-29 12:10:00,50.23,50.24,50.21,50.22,1752.0,38.0061,38.0136,37.9909,37.9985,1752.0
2015-05-29 12:15:00,50.21,50.21,50.18,50.18,1578.0,37.9909,37.9909,37.9682,37.9682,1578.0
2015-05-29 12:20:00,50.2,50.21,50.18,50.2,5028.0,37.9834,37.9909,37.9682,37.9834,5028.0
2015-05-29 12:25:00,50.22,50.22,50.21,50.22,1413.0,37.9985,37.9985,37.9909,37.9985,1413.0
2015-05-29 12:30:00,50.22,50.25,50.21,50.25,5904.0,37.9985,38.0212,37.9909,38.0212,5904.0
2015-05-29 12:35:00,50.24,50.25,50.22,50.24,11413.0,38.0136,38.0212,37.9985,38.0136,11413.0
2015-05-29 12:40:00,50.24,50.25,50.23,50.23,2643.0,38.0136,38.0212,38.0061,38.0061,2643.0
2015-05-29 12:45:00,50.24,50.25,50.22,50.23,19553.0,38.0136,38.0212,37.9985,38.0061,19553.0
2015-05-29 12:50:00,50.23,50.23,50.21,50.21,1192.0,38.0061,38.0061,37.9909,37.9909,1192.0
2015-05-29 12:55:00,50.21,50.22,50.2,50.21,2203.0,37.9909,37.9985,37.9834,37.9909,2203.0
2015-05-29 13:00:00,50.21,50.22,50.2,50.22,5895.0,37.9909,37.9985,37.9834,37.9985,5895.0
2015-05-29 13:05:00,50.22,50.22,50.19,50.2,7374.0,37.9985,37.9985,37.9758,37.9834,7374.0
2015-05-29 13:10:00,50.2,50.21,50.19,50.2,159870.0,37.9834,37.9909,37.9758,37.9834,159870.0
2015-05-29 13:15:00,50.2,50.21,50.19,50.21,63582.0,37.9834,37.9909,37.9758,37.9909,63582.0
2015-05-29 13:20:00,50.21,50.21,50.2,50.2,30026.0,37.9909,37.9909,37.9834,37.9834,30026.0
2015-05-29 13:25:00,50.21,50.22,50.21,50.22,85996.0,37.9909,37.9985,37.9909,37.9985,85996.0
2015-05-29 13:30:00,50.22,50.22,50.2,50.21,13120.0,37.9985,37.9985,37.9834,37.9909,13120.0
2015-05-29 13:35:00,50.21,50.22,50.2,50.21,66170.0,37.9909,37.9985,37.9834,37.9909,66170.0
2015-05-29 13:40:00,50.21,50.22,50.2,50.22,11554.0,37.9909,37.9985,37.9834,37.9985,11554.0
2015-05-29 13:45:00,50.21,50.22,50.2,50.22,27550.0,37.9909,37.9985,37.9834,37.9985,27550.0
2015-05-29 13:50:00,50.21,50.22,50.18,50.19,13718.0,37.9909,37.9985,37.9682,37.9758,13718.0
2015-05-29 13:55:00,50.18,50.19,50.16,50.16,12857.0,37.9682,37.9758,37.9531,37.9531,12857.0
2015-05-29 14:00:00,50.17,50.18,50.15,50.16,38725.0,37.9607,37.9682,37.9455,37.9531,38725.0
2015-05-29 14:05:00,50.16,50.16,50.13,50.14,28040.0,37.9531,37.9531,37.9304,37.938,28040.0
2015-05-29 14:10:00,50.14,50.15,50.12,50.14,10678.0,37.938,37.9455,37.9228,37.938,10678.0
2015-05-29 14:15:00,50.13,50.13,50.1,50.1,5162.0,37.9304,37.9304,37.9077,37.9077,5162.0
2015-05-29 14:20:00,50.1,50.1,50.05,50.05,5531.0,37.9077,37.9077,37.8699,37.8699,5531.0
2015-05-29 14:25:00,50.07,50.11,50.06,50.11,10277.0,37.885,37.9153,37.8774,37.9153,10277.0
2015-05-29 14:30:00,50.1,50.11,50.08,50.08,18406.0,37.9077,37.9153,37.8926,37.8926,18406.0
2015-05-29 14:35:00,50.08,50.08,50.05,50.07,29777.0,37.8926,37.8926,37.8699,37.885,29777.0
2015-05-29 14:40:00,50.07,50.08,50.04,50.06,24675.0,37.885,37.8926,37.8623,37.8774,24675.0
2015-05-29 14:45:00,50.07,50.08,50.04,50.07,20567.0,37.885,37.8926,37.8623,37.885,20567.0
2015-05-29 14:50:00,50.06,50.1,50.06,50.1,21886.0,37.8774,37.9077,37.8774,37.9077,21886.0
2015-05-29 14:55:00,50.1,50.1,50.07,50.09,137403.0,37.9077,37.9077,37.885,37.9001,137403.0
2015-05-29 15:00:00,50.09,50.11,50.08,50.09,43872.0,37.9001,37.9153,37.8926,37.9001,43872.0
2015-05-29 15:05:00,50.09,50.14,50.07,50.14,20570.0,37.9001,37.938,37.885,37.938,20570.0
2015-05-29 15:10:00,50.13,50.14,50.12,50.13,22893.0,37.9304,37.938,37.9228,37.9304,22893.0
2015-05-29 15:15:00,50.13,50.13,50.07,50.07,23216.0,37.9304,37.9304,37.885,37.885,23216.0
2015-05-29 15:20:00,50.07,50.08,50.07,50.08,46711.0,37.885,37.8926,37.885,37.8926,46711.0
2015-05-29 15:25:00,50.08,50.09,50.05,50.06,23697.0,37.8926,37.9001,37.8699,37.8774,23697.0
2015-05-29 15:30:00,50.06,50.07,50.02,50.03,35313.0,37.8774,37.885,37.8472,37.8547,35313.0
2015-05-29 15:35:00,50.03,50.03,50.01,50.02,31456.0,37.8547,37.8547,37.8396,37.8472,31456.0
2015-05-29 15:40:00,50.02,50.05,50.01,50.05,29908.0,37.8472,37.8699,37.8396,37.8699,29908.0
2015-05-29 15:45:00,50.04,50.05,50.02,50.03,38561.0,37.8623,37.8699,37.8472,37.8547,38561.0
2015-05-29 15:50:00,50.03,50.03,50.0,50.0,54008.0,37.8547,37.8547,37.832,37.832,54008.0
2015-05-29 15:55:00,50.0,50.02,49.95,49.95,329412.0,37.832,37.8472,37.7942,37.7942,329412.0
2015-06-01 09:30:00,50.01,50.1,50.0,50.0,213606.0,37.8396,37.9077,37.832,37.832,213606.0
2015-06-01 09:35:00,49.98,49.99,49.92,49.95,23283.0,37.8169,37.8245,37.7715,37.7942,23283.0
2015-06-01 09:40:00,49.94,49.96,49.93,49.95,4341.0,37.7866,37.8018,37.7791,37.7942,4341.0
2015-06-01 09:45:00,49.95,49.96,49.91,49.91,8129.0,37.7942,37.8018,37.7639,37.7639,8129.0
2015-06-01 09:50:00,49.91,49.91,49.88,49.91,10518.0,37.7639,37.7639,37.7412,37.7639,10518.0
2015-06-01 09:55:00,49.92,49.98,49.92,49.97,4547.0,37.7715,37.8169,37.7715,37.8093,4547.0
2015-06-01 10:00:00,49.98,49.98,49.92,49.92,9986.0,37.8169,37.8169,37.7715,37.7715,9986.0
2015-06-01 10:05:00,49.91,49.91,49.85,49.86,22228.0,37.7639,37.7639,37.7186,37.7261,22228.0
2015-06-01 10:10:00,49.86,49.87,49.78,49.78,23434.0,37.7261,37.7337,37.6656,37.6656,23434.0
2015-06-01 10:15:00,49.78,49.8,49.76,49.77,65390.0,37.6656,37.6807,37.6505,37.658,65390.0
2015-06-01 10:20:00,49.77,49.82,49.77,49.8,19452.0,37.658,37.6959,37.658,37.6807,19452.0
2015-06-01 10:25:00,49.79,49.82,49.78,49.8,10522.0,37.6732,37.6959,37.6656,37.6807,10522.0
2015-06-01 10:30:00,49.8,49.82,49.78,49.82,65606.0,37.6807,37.6959,37.6656,37.6959,65606.0
2015-06-01 10:35:00,49.8,49.83,49.79,49.82,3610.0,37.6807,37.7034,37.6732,37.6959,3610.0
2015-06-01 10:40:00,49.8,49.8,49.78,49.79,8932.0,37.6807,37.6807,37.6656,37.6732,8932.0
2015-06-01 10:45:00,49.78,49.8,49.77,49.79,3307.0,37.6656,37.6807,37.658,37.6732,3307.0
2015-06-01 10:50:00,49.79,49.79,49.77,49.77,65252.0,37.6732,37.6732,37.658,37.658,65252.0
2015-06-01 10:55:00,49.78,49.85,49.78,49.83,6352.0,37.6656,37.7186,37.6656,37.7034,6352.0
2015-06-01 11:00:00,49.82,49.84,49.79,49.79,8666.0,37.6959,37.711,37.6732,37.6732,8666.0
2015-06-01 11:05:00,49.8,49.8,49.73,49.74,6817.0,37.6807,37.6807,37.6278,37.6353,6817.0
2015-06-01 11:10:00,49.74,49.75,49.73,49.74,3761.0,37.6353,37.6429,37.6278,37.6353,3761.0
2015-06-01 11:15:00,49.73,49.74,49.72,49.74,6766.0,37.6278,37.6353,37.6202,37.6353,6766.0
2015-06-01 11:20:00,49.75,49.78,49.75,49.77,6123.0,37.6429,37.6656,37.6429,37.658,6123.0
2015-06-01 11:25:00,49.75,49.76,49.71,49.71,7988.0,37.6429,37.6505,37.6126,37.6126,7988.0
2015-06-01 11:30:00,49.7,49.77,49.7,49.76,10080.0,37.6051,37.658,37.6051,37.6505,10080.0
2015-06-01 11:35:00,49.75,49.81,49.75,49.78,8122.0,37.6429,37.6883,37.6429,37.6656,8122.0
2015-06-01 11:40:00,49.78,49.84,49.78,49.83,20953.0,37.6656,37.711,37.6656,37.7034,20953.0
2015-06-01 11:45:00,49.84,49.85,49.82,49.82,8980.0,37.711,37.7186,37.6959,37.6959,8980.0
2015-06-01 11:50:00,49.83,49.85,49.83,49.85,7982.0,37.7034,37.7186,37.7034,37.7186,7982.0
2015-06-01 11:55:00,49.85,49.85,49.84,49.84,4960.0,37.7186,37.7186,37.711,37.711,4960.0
2015-06-01 12:00:00,49.85,49.88,49.85,49.87,10536.0,37.7186,37.7412,37.7186,37.7337,10536.0
2015-06-01 12:05:00,49.87,49.88,49.85,49.86,1981.0,37.7337,37.7412,37.7186,37.7261,1981.0
2015-06-01 12:10:00,49.86,49.86,49.84,49.85,2869.0,37.7261,37.7261,37.711,37.7186,2869.0
2015-06-01 12:15:00,49.86,49.93,49.85,49.93,10970.0,37.7261,37.7791,37.7186,37.7791,10970.0
2015-06-01 12:20:00,49.92,49.92,49.86,49.86,16003.0,37.7715,37.7715,37.7261,37.7261,16003.0
2015-06-01 12:25:00,49.87,49.89,49.85,49.87,9297.0,37.7337,37.7488,37.7186,37.7337,9297.0
2015-06-01 12:30:00,49.89,49.9,49.89,49.9,2758.0,37.7488,37.7564,37.7488,37.7564,2758.0
2015-06-01 12:35:00,49.89,49.89,49.87,49.87,3975.0,37.7488,37.7488,37.7337,37.7337,3975.0
2015-06-01 12:40:00,49.86,49.87,49.85,49.86,2894.0,37.7261,37.7337,37.7186,37.7261,2894.0
2015-06-01 12:45:00,49.86,49.87,49.86,49.87,5580.0,37.7261,37.7337,37.7261,37.7337,5580.0
2015-06-01 12:50:00,49.87,49.87,49.86,49.87,2334.0,37.7337,37.7337,37.7261,37.7337,2334.0
2015-06-01 12:55:00,49.87,49.88,49.86,49.88,3588.0,37.7337,37.7412,37.7261,37.7412,3588.0
2015-06-01 13:00:00,49.89,49.9,49.87,49.88,10020.0,37.7488,37.7564,37.7337,37.7412,10020.0
2015-06-01 13:05:00,49.87,49.88,49.86,49.87,6989.0,37.7337,37.7412,37.7261,37.7337,6989.0
2015-06-01 13:10:00,49.88,49.88,49.85,49.87,5325.0,37.7412,37.7412,37.7186,37.7337,5325.0
2015-06-01 13:15:00,49.87,49.87,49.85,49.85,4850.0,37.7337,37.7337,37.7186,37.7186,4850.0
2015-06-01 13:20:00,49.85,49.87,49.84,49.85,6844.0,37.7186,37.7337,37.711,37.7186,6844.0
2015-06-01 13:25:00,49.87,49.87,49.85,49.86,6205.0,37.7337,37.7337,37.7186,37.7261,6205.0
2015-06-01 13:30:00,49.86,49.88,49.85,49.86,8966.0,37.7261,37.7412,37.7186,37.7261,8966.0
2015-06-01 13:35:00,49.84,49.86,49.83,49.85,230541.0,37.711,37.7261,37.7034,37.7186,230541.0
2015-06-01 13:40:00,49.85,49.86,49.83,49.85,12662.0,37.7186,37.7261,37.7034,37.7186,12662.0
2015-06-01 13:45:00,49.85,49.86,49.84,49.85,16851.0,37.7186,37.7261,37.711,37.7186,16851.0
2015-06-01 13:50:00,49.84,49.85,49.82,49.84,11987.0,37.711,37.7186,37.6959,37.711,11987.0
2015-06-01 13:55:00,49.84,49.84,49.8,49.8,18708.0,37.711,37.711,37.6807,37.6807,18708.0
2015-06-01 14:00:00,49.8,49.83,49.8,49.8,19090.0,37.6807,37.7034,37.6807,37.6807,19090.0
2015-06-01 14:05:00,49.8,49.83,49.8,49.83,11890.0,37.6807,37.7034,37.6807,37.7034,11890.0
2015-06-01 14:10:00,49.83,49.85,49.82,49.82,4838.0,37.7034,37.7186,37.6959,37.6959,4838.0
2015-06-01 14:15:00,49.83,49.87,49.83,49.87,6671.0,37.7034,37.7337,37.7034,37.7337,6671.0
2015-06-01 14:20:00,49.86,49.91,49.85,49.91,18822.0,37.7261,37.7639,37.7186,37.7639,18822.0
2015-06-01 14:25:00,49.91,49.93,49.9,49.91,254451.0,37.7639,37.7791,37.7564,37.7639,254451.0
2015-06-01 14:30:00,49.92,49.93,49.89,49.9,9010.0,37.7715,37.7791,37.7488,37.7564,9010.0
2015-06-01 14:35:00,49.9,49.91,49.89,49.9,5719.0,37.7564,37.7639,37.7488,37.7564,5719.0
2015-06-01 14:40:00,49.89,49.89,49.87,49.88,6705.0,37.7488,37.7488,37.7337,37.7412,6705.0
2015-06-01 14:45:00,49.89,49.89,49.87,49.87,11033.0,37.7488,37.7488,37.7337,37.7337,11033.0
2015-06-01 14:50:00,49.88,49.89,49.85,49.89,27821.0,37.7412,37.7488,37.7186,37.7488,27821.0
2015-06-01 14:55:00,49.89,49.89,49.87,49.87,6436.0,37.7488,37.7488,37.7337,37.7337,6436.0
2015-06-01 15:00:00,49.88,49.88,49.87,49.88,6311.0,37.7412,37.7412,37.7337,37.7412,6311.0
2015-06-01 15:05:00,49.87,49.9,49.87,49.9,9125.0,37.7337,37.7564,37.7337,37.7564,9125.0
2015-06-01 15:10:00,49.89,49.89,49.88,49.89,8275.0,37.7488,37.7488,37.7412,37.7488,8275.0
2015-06-01 15:15:00,49.89,49.9,49.88,49.89,12644.0,37.7488,37.7564,37.7412,37.7488,12644.0
2015-06-01 15:20:00,49.88,49.91,49.88,49.91,6400.0,37.7412,37.7639,37.7412,37.7639,6400.0
2015-06-01 15:25:00,49.9,49.92,49.89,49.91,18027.0,37.7564,37.7715,37.7488,37.7639,18027.0
2015-06-01 15:30:00,49.9,49.9,49.86,49.87,5233.0,37.7564,37.7564,37.7261,37.7337,5233.0
2015-06-01 15:35:00,49.87,49.88,49.85,49.85,20105.0,37.7337,37.7412,37.7186,37.7186,20105.0
2015-06-01 15:40:00,49.85,49.88,49.85,49.88,9497.0,37.7186,37.7412,37.7186,37.7412,9497.0
2015-06-01 15:45:00,49.85,49.88,49.85,49.88,8303.0,37.7186,37.7412,37.7186,37.7412,8303.0
2015-06-01 15:50:00,49.87,49.88,49.86,49.87,16036.0,37.7337,37.7412,37.7261,37.7337,16036.0
2015-06-01 15:55:00,49.86,49.87,49.84,49.86,37873.0,37.7261,37.7337,37.711,37.7261,37873.0
2015-06-02 09:30:00,49.78,49.84,49.72,49.78,45250.0,37.6656,37.711,37.6202,37.6656,45250.0
2015-06-02 09:35:00,49.77,49.77,49.69,49.72,51347.0,37.658,37.658,37.5975,37.6202,51347.0
2015-06-02 09:40:00,49.72,49.73,49.69,49.72,58831.0,37.6202,37.6278,37.5975,37.6202,58831.0
2015-06-02 09:45:00,49.71,49.76,49.71,49.75,28303.0,37.6126,37.6505,37.6126,37.6429,28303.0
2015-06-02 09:50:00,49.74,49.79,49.74,49.79,28981.0,37.6353,37.6732,37.6353,37.6732,28981.0
2015-06-02 09:55:00,49.79,49.83,49.79,49.81,29156.0,37.6732,37.7034,37.6732,37.6883,29156.0
2015-06-02 10:00:00,49.81,49.85,49.79,49.84,18138.0,37.6883,37.7186,37.6732,37.711,18138.0
2015-06-02 10:05:00,49.85,49.87,49.85,49.86,3985.0,37.7186,37.7337,37.7186,37.7261,3985.0
2015-06-02 10:10:00,49.87,49.9,49.85,49.87,13460.0,37.7337,37.7564,37.7186,37.7337,13460.0
2015-06-02 10:15:00,49.86,49.88,49.83,49.84,5596.0,37.7261,37.7412,37.7034,37.711,5596.0
2015-06-02 10:20:00,49.83,49.9,49.83,49.9,15917.0,37.7034,37.7564,37.7034,37.7564,15917.0
2015-06-02 10:25:00,49.89,49.91,49.88,49.88,18330.0,37.7488,37.7639,37.7412,37.7412,18330.0
2015-06-02 10:30:00,49.89,49.92,49.89,49.92,13591.0,37.7488,37.7715,37.7488,37.7715,13591.0
2015-06-02 10:35:00,49.92,49.96,49.92,49.96,6504.0,37.7715,37.8018,37.7715,37.8018,6504.0
2015-06-02 10:40:00,49.97,49.97,49.93,49.96,23892.0,37.8093,37.8093,37.7791,37.8018,23892.0
2015-06-02 10:45:00,49.97,50.0,49.96,49.99,45380.0,37.8093,37.832,37.8018,37.8245,45380.0
2015-06-02 10:50:00,49.99,49.99,49.93,49.97,34310.0,37.8245,37.8245,37.7791,37.8093,34310.0
2015-06-02 10:55:00,49.96,49.97,49.95,49.96,11901.0,37.8018,37.8093,37.7942,37.8018,11901.0
2015-06-02 11:00:00,49.96,49.97,49.94,49.94,29908.0,37.8018,37.8093,37.7866,37.7866,29908.0
2015-06-02 11:05:00,49.94,49.94,49.89,49.94,11870.0,37.7866,37.7866,37.7488,37.7866,11870.0
2015-06-02 11:10:00,49.94,49.94,49.89,49.9,2176.0,37.7866,37.7866,37.7488,37.7564,2176.0
2015-06-02 11:15:00,49.91,49.91,49.85,49.86,5888.0,37.7639,37.7639,37.7186,37.7261,5888.0
2015-06-02 11:20:00,49.86,49.9,49.85,49.89,333416.0,37.7261,37.7564,37.7186,37.7488,333416.0
2015-06-02 11:25:00,49.88,49.89,49.87,49.88,38765.0,37.7412,37.7488,37.7337,37.7412,38765.0
2015-06-02 11:30:00,49.88,49.91,49.88,49.91,9961.0,37.7412,37.7639,37.7412,37.7639,9961.0
2015-06-02 11:35:00,49.9,49.92,49.9,49.91,7940.0,37.7564,37.7715,37.7564,37.7639,7940.0
2015-06-02 11:40:00,49.92,49.93,49.9,49.91,30910.0,37.7715,37.7791,37.7564,37.7639,30910.0
2015-06-02 11:45:00,49.91,49.92,49.9,49.92,1809.0,37.7639,37.7715,37.7564,37.7715,1809.0
2015-06-02 11:50:00,49.91,49.94,49.91,49.94,588.0,37.7639,37.7866,37.7639,37.7866,588.0
2015-06-02 11:55:00,49.93,49.93,49.9,49.92,3320.0,37.7791,37.7791,37.7564,37.7715,3320.0
2015-06-02 12:00:00,49.92,49.96,49.91,49.96,4192.0,37.7715,37.8018,37.7639,37.8018,4192.0
2015-06-02 12:05:00,49.95,50.0,49.95,49.99,18372.0,37.7942,37.832,37.7942,37.8245,18372.0
2015-06-02 12:10:00,50.0,50.01,49.98,49.99,2708.0,37.832,37.8396,37.8169,37.8245,2708.0
2015-06-02 12:15:00,49.99,50.0,49.99,49.99,1434.0,37.8245,37.832,37.8245,37.8245,1434.0
2015-06-02 12:20:00,50.0,50.02,50.0,50.01,2696.0,37.832,37.8472,37.832,37.8396,2696.0
2015-06-02 12:25:00,50.02,50.03,50.01,50.03,6666.0,37.8472,37.8547,37.8396,37.8547,6666.0
2015-06-02 12:30:00,50.03,50.08,50.03,50.08,10782.0,37.8547,37.8926,37.8547,37.8926,10782.0
2015-06-02 12:35:00,50.08,50.1,50.07,50.09,2610.0,37.8926,37.9077,37.885,37.9001,2610.0
2015-06-02 12:40:00,50.1,50.11,50.09,50.11,29525.0,37.9077,37.9153,37.9001,37.9153,29525.0
2015-06-02 12:45:00,50.11,50.14,50.1,50.13,21660.0,37.9153,37.938,37.9077,37.9304,21660.0
2015-06-02 12:50:00,50.14,50.15,50.12,50.13,24244.0,37.938,37.9455,37.9228,37.9304,24244.0
2015-06-02 12:55:00,50.13,50.13,50.12,50.12,10784.0,37.9304,37.9304,37.9228,37.9228,10784.0
2015-06-02 13:00:00,50.14,50.15,50.13,50.14,17341.0,37.938,37.9455,37.9304,37.938,17341.0
2015-06-02 13:05:00,50.14,50.14,50.11,50.12,2137.0,37.938,37.938,37.9153,37.9228,2137.0
2015-06-02 13:10:00,50.12,50.12,50.11,50.12,1002.0,37.9228,37.9228,37.9153,37.9228,1002.0
2015-06-02 13:15:00,50.11,50.13,50.11,50.13,5214.0,37.9153,37.9304,37.9153,37.9304,5214.0
2015-06-02 13:20:00,50.12,50.14,50.11,50.11,17769.0,37.9228,37.938,37.9153,37.9153,17769.0
2015-06-02 13:25:00,50.11,50.11,50.1,50.11,12878.0,37.9153,37.9153,37.9077,37.9153,12878.0
2015-06-02 13:30:00,50.1,50.12,50.1,50.11,15838.0,37.9077,37.9228,37.9077,37.9153,15838.0
2015-06-02 13:35:00,50.11,50.14,50.11,50.13,53452.0,37.9153,37.938,37.9153,37.9304,53452.0
2015-06-02 13:40:00,50.13,50.14,50.11,50.13,2312.0,37.9304,37.938,37.9153,37.9304,2312.0
2015-06-02 13:45:00,50.14,50.15,50.13,50.15,1687.0,37.938,37.9455,37.9304,37.9455,1687.0
2015-06-02 13:50:00,50.15,50.19,50.14,50.17,10993.0,37.9455,37.9758,37.938,37.9607,10993.0
2015-06-02 13:55:00,50.17,50.18,50.17,50.17,7945.0,37.9607,37.9682,37.9607,37.9607,7945.0
2015-06-02 14:00:00,50.18,50.19,50.16,50.17,2226.0,37.9682,37.9758,37.9531,37.9607,2226.0
2015-06-02 14:05:00,50.18,50.19,50.17,50.18,10080.0,37.9682,37.9758,37.9607,37.9682,10080.0
2015-06-02 14:10:00,50.18,50.18,50.13,50.14,63988.0,37.9682,37.9682,37.9304,37.938,63988.0
2015-06-02 14:15:00,50.12,50.13,50.11,50.12,4781.0,37.9228,37.9304,37.9153,37.9228,4781.0
2015-06-02 14:20:00,50.12,50.14,50.11,50.14,2939.0,37.9228,37.938,37.9153,37.938,2939.0
2015-06-02 14:25:00,50.14,50.15,50.13,50.14,1710.0,37.938,37.9455,37.9304,37.938,1710.0
2015-06-02 14:30:00,50.15,50.15,50.14,50.15,15546.0,37.9455,37.9455,37.938,37.9455,15546.0
2015-06-02 14:35:00,50.15,50.15,50.11,50.11,8637.0,37.9455,37.9455,37.9153,37.9153,8637.0
2015-06-02 14:40:00,50.1,50.13,50.1,50.13,10103.0,37.9077,37.9304,37.9077,37.9304,10103.0
2015-06-02 14:45:00,50.11,50.12,50.1,50.1,9283.0,37.9153,37.9228,37.9077,37.9077,9283.0
2015-06-02 14:50:00,50.1,50.11,50.09,50.11,6343.0,37.9077,37.9153,37.9001,37.9153,6343.0
2015-06-02 14:55:00,50.12,50.14,50.11,50.14,13445.0,37.9228,37.938,37.9153,37.938,13445.0
2015-06-02 15:00:00,50.14,50.15,50.12,50.14,10932.0,37.938,37.9455,37.9228,37.938,10932.0
2015-06-02 15:05:00,50.1,50.1,50.05,50.08,12024.0,37.9077,37.9077,37.8699,37.8926,12024.0
2015-06-02 15:10:00,50.07,50.1,50.04,50.04,4617.0,37.885,37.9077,37.8623,37.8623,4617.0
2015-06-02 15:15:00,50.04,50.05,50.03,50.04,7550.0,37.8623,37.8699,37.8547,37.8623,7550.0
2015-06-02 15:20:00,50.04,50.05,50.01,50.02,13115.0,37.8623,37.8699,37.8396,37.8472,13115.0
2015-06-02 15:25:00,50.03,50.03,50.02,50.03,8088.0,37.8547,37.8547,37.8472,37.8547,8088.0
2015-06-02 15:30:00,50.01,50.04,50.0,50.03,15269.0,37.8396,37.8623,37.832,37.8547,15269.0
2015-06-02 15:35:00,50.04,50.04,50.02,50.03,9352.0,37.8623,37.8623,37.8472,37.8547,9352.0
2015-06-02 15:40:00,50.02,50.02,50.0,50.02,10539.0,37.8472,37.8472,37.832,37.8472,10539.0
2015-06-02 15:45:00,50.02,50.03,50.0,50.03,15607.0,37.8472,37.8547,37.832,37.8547,15607.0
2015-06-02 15:50:00,50.02,50.03,50.01,50.02,6418.0,37.8472,37.8547,37.8396,37.8472,6418.0
2015-06-02 15:55:00,50.02,50.04,50.0,50.02,30512.0,37.8472,37.8623,37.832,37.8472,30512.0
2015-06-03 09:30:00,49.77,49.82,49.68,49.68,22552.0,37.658,37.6959,37.5899,37.5899,22552.0
2015-06-03 09:35:00,49.67,49.68,49.65,49.65,20679.0,37.5824,37.5899,37.5672,37.5672,20679.0
2015-06-03 09:40:00,49.63,49.67,49.63,49.66,19165.0,37.5521,37.5824,37.5521,37.5748,19165.0
2015-06-03 09:45:00,49.65,49.71,49.64,49.69,10681.0,37.5672,37.6126,37.5597,37.5975,10681.0
2015-06-03 09:50:00,49.7,49.7,49.66,49.69,5341.0,37.6051,37.6051,37.5748,37.5975,5341.0
2015-06-03 09:55:00,49.69,49.71,49.67,49.69,9396.0,37.5975,37.6126,37.5824,37.5975,9396.0
2015-06-03 10:00:00,49.69,49.71,49.68,49.69,64895.0,37.5975,37.6126,37.5899,37.5975,64895.0
2015-06-03 10:05:00,49.69,49.72,49.69,49.72,58961.0,37.5975,37.6202,37.5975,37.6202,58961.0
2015-06-03 10:10:00,49.74,49.82,49.74,49.82,81742.0,37.6353,37.6959,37.6353,37.6959,81742.0
2015-06-03 10:15:00,49.82,49.83,49.8,49.82,6098.0,37.6959,37.7034,37.6807,37.6959,6098.0
2015-06-03 10:20:00,49.83,49.85,49.82,49.83,6373.0,37.7034,37.7186,37.6959,37.7034,6373.0
2015-06-03 10:25:00,49.84,49.86,49.83,49.86,12504.0,37.711,37.7261,37.7034,37.7261,12504.0
2015-06-03 10:30:00,49.86,49.87,49.84,49.84,8685.0,37.7261,37.7337,37.711,37.711,8685.0
2015-06-03 10:35:00,49.83,49.83,49.82,49.82,3579.0,37.7034,37.7034,37.6959,37.6959,3579.0
2015-06-03 10:40:00,49.83,49.84,49.81,49.81,4449.0,37.7034,37.711,37.6883,37.6883,4449.0
2015-06-03 10:45:00,49.81,49.85,49.81,49.85,3672.0,37.6883,37.7186,37.6883,37.7186,3672.0
2015-06-03 10:50:00,49.86,49.87,49.84,49.86,3764.0,37.7261,37.7337,37.711,37.7261,3764.0
2015-06-03 10:55:00,49.86,49.86,49.84,49.85,3731.0,37.7261,37.7261,37.711,37.7186,3731.0
2015-06-03 11:00:00,49.85,49.89,49.85,49.87,6678.0,37.7186,37.7488,37.7186,37.7337,6678.0
2015-06-03 11:05:00,49.87,49.87,49.84,49.86,10007.0,37.7337,37.7337,37.711,37.7261,10007.0
2015-06-03 11:10:00,49.87,49.87,49.84,49.87,8083.0,37.7337,37.7337,37.711,37.7337,8083.0
2015-06-03 11:15:00,49.87,49.89,49.86,49.89,16144.0,37.7337,37.7488,37.7261,37.7488,16144.0
2015-06-03 11:20:00,49.88,49.89,49.87,49.89,15865.0,37.7412,37.7488,37.7337,37.7488,15865.0
2015-06-03 11:25:00,49.88,49.89,49.86,49.86,23342.0,37.7412,37.7488,37.7261,37.7261,23342.0
2015-06-03 11:30:00,49.86,49.88,49.85,49.86,8109.0,37.7261,37.7412,37.7186,37.7261,8109.0
2015-06-03 11:35:00,49.85,49.86,49.82,49.82,54648.0,37.7186,37.7261,37.6959,37.6959,54648.0
2015-06-03 11:40:00,49.82,49.82,49.79,49.79,34478.0,37.6959,37.6959,37.6732,37.6732,34478.0
2015-06-03 11:45:00,49.79,49.79,49.77,49.79,19171.0,37.6732,37.6732,37.658,37.6732,19171.0
2015-06-03 11:50:00,49.77,49.77,49.75,49.76,17663.0,37.658,37.658,37.6429,37.6505,17663.0
2015-06-03 11:55:00,49.77,49.8,49.76,49.8,16700.0,37.658,37.6807,37.6505,37.6807,16700.0
2015-06-03 12:00:00,49.8,49.82,49.8,49.81,9334.0,37.6807,37.6959,37.6807,37.6883,9334.0
2015-06-03 12:05:00,49.81,49.81,49.77,49.79,29386.0,37.6883,37.6883,37.658,37.6732,29386.0
2015-06-03 12:10:00,49.79,49.81,49.77,49.77,11752.0,37.6732,37.6883,37.658,37.658,11752.0
2015-06-03 12:15:00,49.78,49.78,49.76,49.76,9935.0,37.6656,37.6656,37.6505,37.6505,9935.0
2015-06-03 12:20:00,49.76,49.77,49.75,49.76,5599.0,37.6505,37.658,37.6429,37.6505,5599.0
2015-06-03 12:25:00,49.75,49.78,49.75,49.77,11519.0,37.6429,37.6656,37.6429,37.658,11519.0
2015-06-03 12:30:00,49.76,49.78,49.73,49.74,23628.0,37.6505,37.6656,37.6278,37.6353,23628.0
2015-06-03 12:35:00,49.73,49.77,49.73,49.76,4702.0,37.6278,37.658,37.6278,37.6505,4702.0
2015-06-03 12:40:00,49.76,49.76,49.73,49.74,29271.0,37.6505,37.6505,37.6278,37.6353,29271.0
2015-06-03 12:45:00,49.73,49.73,49.71,49.73,10324.0,37.6278,37.6278,37.6126,37.6278,10324.0
2015-06-03 12:50:00,49.72,49.73,49.71,49.73,7475.0,37.6202,37.6278,37.6126,37.6278,7475.0
2015-06-03 12:55:00,49.73,49.76,49.72,49.75,10108.0,37.6278,37.6505,37.6202,37.6429,10108.0
2015-06-03 13:00:00,49.76,49.77,49.75,49.75,13827.0,37.6505,37.658,37.6429,37.6429,13827.0
2015-06-03 13:05:00,49.75,49.76,49.74,49.75,14146.0,37.6429,37.6505,37.6353,37.6429,14146.0
2015-06-03 13:10:00,49.74,49.77,49.74,49.77,22187.0,37.6353,37.658,37.6353,37.658,22187.0
2015-06-03 13:15:00,49.76,49.77,49.75,49.76,32617.0,37.6505,37.658,37.6429,37.6505,32617.0
2015-06-03 13:20:00,49.76,49.76,49.75,49.75,31589.0,37.6505,37.6505,37.6429,37.6429,31589.0
2015-06-03 13:25:00,49.75,49.76,49.74,49.76,4946.0,37.6429,37.6505,37.6353,37.6505,4946.0
2015-06-03 13:30:00,49.76,49.77,49.74,49.76,15708.0,37.6505,37.658,37.6353,37.6505,15708.0
2015-06-03 13:35:00,49.76,49.77,49.75,49.75,18876.0,37.6505,37.658,37.6429,37.6429,18876.0
2015-06-03 13:40:00,49.76,49.78,49.76,49.77,16113.0,37.6505,37.6656,37.6505,37.658,16113.0
2015-06-03 13:45:00,49.77,49.77,49.75,49.77,28049.0,37.658,37.658,37.6429,37.658,28049.0
2015-06-03 13:50:00,49.77,49.78,49.77,49.77,27080.0,37.658,37.6656,37.658,37.658,27080.0
2015-06-03 13:55:00,49.78,49.78,49.77,49.78,24900.0,37.6656,37.6656,37.658,37.6656,24900.0
2015-06-03 14:00:00,49.79,49.84,49.79,49.83,27402.0,37.6732,37.711,37.6732,37.7034,27402.0
2015-06-03 14:05:00,49.84,49.84,49.82,49.83,39190.0,37.711,37.711,37.6959,37.7034,39190.0
2015-06-03 14:10:00,49.83,49.83,49.81,49.82,21221.0,37.7034,37.7034,37.6883,37.6959,21221.0
2015-06-03 14:15:00,49.82,49.84,49.8,49.82,34646.0,37.6959,37.711,37.6807,37.6959,34646.0
2015-06-03 14:20:00,49.82,49.83,49.81,49.83,24067.0,37.6959,37.7034,37.6883,37.7034,24067.0
2015-06-03 14:25:00,49.83,49.83,49.81,49.82,15875.0,37.7034,37.7034,37.6883,37.6959,15875.0
2015-06-03 14:30:00,49.82,49.82,49.78,49.79,34189.0,37.6959,37.6959,37.6656,37.6732,34189.0
2015-06-03 14:35:00,49.79,49.79,49.78,49.79,5984.0,37.6732,37.6732,37.6656,37.6732,5984.0
2015-06-03 14:40:00,49.78,49.79,49.77,49.78,13291.0,37.6656,37.6732,37.658,37.6656,13291.0
2015-06-03 14:45:00,49.78,49.78,49.77,49.78,11403.0,37.6656,37.6656,37.658,37.6656,11403.0
2015-06-03 14:50:00,49.77,49.78,49.77,49.78,9371.0,37.658,37.6656,37.658,37.6656,9371.0
2015-06-03 14:55:00,49.78,49.78,49.77,49.78,17924.0,37.6656,37.6656,37.658,37.6656,17924.0
2015-06-03 15:00:00,49.78,49.78,49.75,49.76,54829.0,37.6656,37.6656,37.6429,37.6505,54829.0
2015-06-03 15:05:00,49.76,49.76,49.75,49.76,22472.0,37.6505,37.6505,37.6429,37.6505,22472.0
2015-06-03 15:10:00,49.76,49.76,49.74,49.74,12918.0,37.6505,37.6505,37.6353,37.6353,12918.0
2015-06-03 15:15:00,49.74,49.74,49.7,49.72,41172.0,37.6353,37.6353,37.6051,37.6202,41172.0
2015-06-03 15:20:00,49.72,49.72,49.71,49.71,12502.0,37.6202,37.6202,37.6126,37.6126,12502.0
2015-06-03 15:25:00,49.72,49.74,49.72,49.74,13120.0,37.6202,37.6353,37.6202,37.6353,13120.0
2015-06-03 15:30:00,49.74,49.74,49.73,49.74,13907.0,37.6353,37.6353,37.6278,37.6353,13907.0
2015-06-03 15:35:00,49.74,49.76,49.73,49.76,62356.0,37.6353,37.6505,37.6278,37.6505,62356.0
2015-06-03 15:40:00,49.76,49.76,49.74,49.76,69946.0,37.6505,37.6505,37.6353,37.6505,69946.0
2015-06-03 15:45:00,49.76,49.76,49.75,49.75,47675.0,37.6505,37.6505,37.6429,37.6429,47675.0
2015-06-03 15:50:00,49.75,49.76,49.74,49.74,126829.0,37.6429,37.6505,37.6353,37.6353,126829.0
2015-06-03 15:55:00,49.75,49.76,49.73,49.76,248859.0,37.6429,37.6505,37.6278,37.6505,248859.0
2015-06-04 09:30:00,49.39,49.42,49.28,49.38,46531.0,37.3705,37.3932,37.2873,37.3629,46531.0
2015-06-04 09:35:00,49.38,49.38,49.3,49.32,48181.0,37.3629,37.3629,37.3024,37.3175,48181.0
2015-06-04 09:40:00,49.32,49.34,49.29,49.33,59884.0,37.3175,37.3327,37.2948,37.3251,59884.0
2015-06-04 09:45:00,49.33,49.34,49.32,49.33,32172.0,37.3251,37.3327,37.3175,37.3251,32172.0
2015-06-04 09:50:00,49.33,49.38,49.32,49.38,14735.0,37.3251,37.3629,37.3175,37.3629,14735.0
2015-06-04 09:55:00,49.39,49.4,49.39,49.4,11364.0,37.3705,37.3781,37.3705,37.3781,11364.0
2015-06-04 10:00:00,49.41,49.46,49.4,49.45,26021.0,37.3856,37.4235,37.3781,37.4159,26021.0
2015-06-04 10:05:00,49.45,49.46,49.43,49.44,25591.0,37.4159,37.4235,37.4008,37.4083,25591.0
2015-06-04 10:10:00,49.41,49.43,49.41,49.41,10386.0,37.3856,37.4008,37.3856,37.3856,10386.0
2015-06-04 10:15:00,49.41,49.42,49.39,49.41,3269.0,37.3856,37.3932,37.3705,37.3856,3269.0
2015-06-04 10:20:00,49.41,49.41,49.38,49.39,14286.0,37.3856,37.3856,37.3629,37.3705,14286.0
2015-06-04 10:25:00,49.39,49.39,49.35,49.35,5390.0,37.3705,37.3705,37.3402,37.3402,5390.0
2015-06-04 10:30:00,49.35,49.35,49.29,49.29,7319.0,37.3402,37.3402,37.2948,37.2948,7319.0
2015-06-04 10:35:00,49.3,49.3,49.27,49.28,14776.0,37.3024,37.3024,37.2797,37.2873,14776.0
2015-06-04 10:40:00,49.28,49.32,49.27,49.32,15614.0,37.2873,37.3175,37.2797,37.3175,15614.0
2015-06-04 10:45:00,49.31,49.31,49.29,49.3,7469.0,37.31,37.31,37.2948,37.3024,7469.0
2015-06-04 10:50:00,49.3,49.31,49.27,49.28,15230.0,37.3024,37.31,37.2797,37.2873,15230.0
2015-06-04 10:55:00,49.28,49.29,49.26,49.26,13632.0,37.2873,37.2948,37.2721,37.2721,13632.0
2015-06-04 11:00:00,49.25,49.25,49.22,49.22,20071.0,37.2646,37.2646,37.2419,37.2419,20071.0
2015-06-04 11:05:00,49.21,49.21,49.18,49.2,9060.0,37.2343,37.2343,37.2116,37.2267,9060.0
2015-06-04 11:10:00,49.2,49.26,49.19,49.25,29387.0,37.2267,37.2721,37.2192,37.2646,29387.0
2015-06-04 11:15:00,49.26,49.27,49.21,49.22,28667.0,37.2721,37.2797,37.2343,37.2419,28667.0
2015-06-04 11:20:00,49.21,49.22,49.2,49.22,4903.0,37.2343,37.2419,37.2267,37.2419,4903.0
2015-06-04 11:25:00,49.21,49.22,49.19,49.19,9838.0,37.2343,37.2419,37.2192,37.2192,9838.0
2015-06-04 11:30:00,49.19,49.2,49.15,49.16,19600.0,37.2192,37.2267,37.1889,37.1965,19600.0
2015-06-04 11:35:00,49.17,49.17,49.1,49.1,33821.0,37.204,37.204,37.1511,37.1511,33821.0
2015-06-04 11:40:00,49.12,49.14,49.11,49.13,30409.0,37.1662,37.1813,37.1586,37.1738,30409.0
2015-06-04 11:45:00,49.12,49.13,49.1,49.12,24053.0,37.1662,37.1738,37.1511,37.1662,24053.0
2015-06-04 11:50:00,49.13,49.14,49.13,49.14,9009.0,37.1738,37.1813,37.1738,37.1813,9009.0
2015-06-04 11:55:00,49.15,49.16,49.11,49.15,14047.0,37.1889,37.1965,37.1586,37.1889,14047.0
2015-06-04 12:00:00,49.14,49.15,49.13,49.14,9812.0,37.1813,37.1889,37.1738,37.1813,9812.0
2015-06-04 12:05:00,49.14,49.16,49.13,49.15,3717.0,37.1813,37.1965,37.1738,37.1889,3717.0
2015-06-04 12:10:00,49.14,49.15,49.13,49.15,14950.0,37.1813,37.1889,37.1738,37.1889,14950.0
2015-06-04 12:15:00,49.14,49.15,49.12,49.13,7248.0,37.1813,37.1889,37.1662,37.1738,7248.0
2015-06-04 12:20:00,49.13,49.13,49.11,49.12,12491.0,37.1738,37.1738,37.1586,37.1662,12491.0
2015-06-04 12:25:00,49.12,49.13,49.12,49.13,10050.0,37.1662,37.1738,37.1662,37.1738,10050.0
2015-06-04 12:30:00,49.12,49.15,49.12,49.15,32155.0,37.1662,37.1889,37.1662,37.1889,32155.0
2015-06-04 12:35:00,49.16,49.18,49.15,49.18,10655.0,37.1965,37.2116,37.1889,37.2116,10655.0
2015-06-04 12:40:00,49.17,49.18,49.15,49.16,32228.0,37.204,37.2116,37.1889,37.1965,32228.0
2015-06-04 12:45:00,49.16,49.19,49.15,49.18,5264.0,37.1965,37.2192,37.1889,37.2116,5264.0
2015-06-04 12:50:00,49.19,49.2,49.18,49.19,28016.0,37.2192,37.2267,37.2116,37.2192,28016.0
2015-06-04 12:55:00,49.18,49.18,49.14,49.15,13096.0,37.2116,37.2116,37.1813,37.1889,13096.0
2015-06-04 13:00:00,49.15,49.15,49.11,49.12,19288.0,37.1889,37.1889,37.1586,37.1662,19288.0
2015-06-04 13:05:00,49.13,49.13,49.09,49.1,13744.0,37.1738,37.1738,37.1435,37.1511,13744.0
2015-06-04 13:10:00,49.1,49.12,49.1,49.1,23647.0,37.1511,37.1662,37.1511,37.1511,23647.0
2015-06-04 13:15:00,49.1,49.11,49.06,49.07,34249.0,37.1511,37.1586,37.1208,37.1284,34249.0
2015-06-04 13:20:00,49.07,49.07,49.04,49.06,14768.0,37.1284,37.1284,37.1057,37.1208,14768.0
2015-06-04 13:25:00,49.07,49.07,49.04,49.05,15063.0,37.1284,37.1284,37.1057,37.1132,15063.0
2015-06-04 13:30:00,49.05,49.06,49.03,49.05,45523.0,37.1132,37.1208,37.0981,37.1132,45523.0
2015-06-04 13:35:00,49.05,49.07,49.04,49.06,28957.0,37.1132,37.1284,37.1057,37.1208,28957.0
2015-06-04 13:40:00,49.06,49.06,49.05,49.06,8835.0,37.1208,37.1208,37.1132,37.1208,8835.0
2015-06-04 13:45:00,49.06,49.06,49.01,49.02,60167.0,37.1208,37.1208,37.083,37.0905,60167.0
2015-06-04 13:50:00,49.02,49.05,49.01,49.03,34027.0,37.0905,37.1132,37.083,37.0981,34027.0
2015-06-04 13:55:00,49.04,49.04,49.02,49.03,11339.0,37.1057,37.1057,37.0905,37.0981,11339.0
2015-06-04 14:00:00,49.03,49.06,49.02,49.06,24798.0,37.0981,37.1208,37.0905,37.1208,24798.0
2015-06-04 14:05:00,49.06,49.07,49.05,49.06,154422.0,37.1208,37.1284,37.1132,37.1208,154422.0
2015-06-04 14:10:00,49.06,49.11,49.04,49.1,58805.0,37.1208,37.1586,37.1057,37.1511,58805.0
2015-06-04 14:15:00,49.1,49.1,49.08,49.08,45484.0,37.1511,37.1511,37.1359,37.1359,45484.0
2015-06-04 14:20:00,49.09,49.13,49.09,49.1,43915.0,37.1435,37.1738,37.1435,37.1511,43915.0
2015-06-04 14:25:00,49.11,49.11,49.07,49.07,26646.0,37.1586,37.1586,37.1284,37.1284,26646.0
2015-06-04 14:30:00,49.07,49.07,49.05,49.07,27415.0,37.1284,37.1284,37.1132,37.1284,27415.0
2015-06-04 14:35:00,49.07,49.07,49.05,49.06,57673.0,37.1284,37.1284,37.1132,37.1208,57673.0
2015-06-04 14:40:00,49.06,49.1,49.05,49.08,21196.0,37.1208,37.1511,37.1132,37.1359,21196.0
2015-06-04 14:45:00,49.08,49.09,49.06,49.07,5884.0,37.1359,37.1435,37.1208,37.1284,5884.0
2015-06-04 14:50:00,49.06,49.09,49.06,49.08,15278.0,37.1208,37.1435,37.1208,37.1359,15278.0
2015-06-04 14:55:00,49.08,49.09,49.06,49.08,42122.0,37.1359,37.1435,37.1208,37.1359,42122.0
2015-06-04 15:00:00,49.08,49.11,49.07,49.11,30176.0,37.1359,37.1586,37.1284,37.1586,30176.0
2015-06-04 15:05:00,49.12,49.12,49.09,49.1,11835.0,37.1662,37.1662,37.1435,37.1511,11835.0
2015-06-04 15:10:00,49.09,49.1,49.07,49.09,29494.0,37.1435,37.1511,37.1284,37.1435,29494.0
2015-06-04 15:15:00,49.08,49.08,49.03,49.04,34550.0,37.1359,37.1359,37.0981,37.1057,34550.0
2015-06-04 15:20:00,49.04,49.06,49.03,49.03,12441.0,37.1057,37.1208,37.0981,37.0981,12441.0
2015-06-04 15:25:00,49.03,49.05,49.03,49.04,36481.0,37.0981,37.1132,37.0981,37.1057,36481.0
2015-06-04 15:30:00,49.04,49.05,49.01,49.04,61161.0,37.1057,37.1132,37.083,37.1057,61161.0
2015-06-04 15:35:00,49.04,49.05,49.03,49.04,31684.0,37.1057,37.1132,37.0981,37.1057,31684.0
2015-06-04 15:40:00,49.03,49.06,49.03,49.05,82727.0,37.0981,37.1208,37.0981,37.1132,82727.0
2015-06-04 15:45:00,49.04,49.05,49.04,49.05,3287.0,37.1057,37.1132,37.1057,37.1132,3287.0
2015-06-04 15:50:00,49.04,49.05,49.03,49.04,44081.0,37.1057,37.1132,37.0981,37.1057,44081.0
2015-06-04 15:55:00,49.04,49.07,49.03,49.06,65788.0,37.1057,37.1284,37.0981,37.1208,65788.0
2015-06-05 09:30:00,48.72,48.75,48.57,48.59,70248.0,36.8635,36.8862,36.7501,36.7652,70248.0
2015-06-05 09:35:00,48.58,48.64,48.57,48.61,29070.0,36.7576,36.803,36.7501,36.7803,29070.0
2015-06-05 09:40:00,48.6,48.63,48.57,48.63,26165.0,36.7727,36.7954,36.7501,36.7954,26165.0
2015-06-05 09:45:00,48.62,48.67,48.61,48.66,81716.0,36.7879,36.8257,36.7803,36.8181,81716.0
2015-06-05 09:50:00,48.66,48.72,48.65,48.72,53077.0,36.8181,36.8635,36.8106,36.8635,53077.0
2015-06-05 09:55:00,48.71,48.74,48.69,48.73,45999.0,36.856,36.8787,36.8408,36.8711,45999.0
2015-06-05 10:00:00,48.75,48.78,48.74,48.77,61313.0,36.8862,36.9089,36.8787,36.9014,61313.0
2015-06-05 10:05:00,48.78,48.83,48.78,48.83,24052.0,36.9089,36.9468,36.9089,36.9468,24052.0
2015-06-05 10:10:00,48.82,48.82,48.79,48.8,9524.0,36.9392,36.9392,36.9165,36.9241,9524.0
2015-06-05 10:15:00,48.79,48.81,48.79,48.8,17599.0,36.9165,36.9316,36.9165,36.9241,17599.0
2015-06-05 10:20:00,48.8,48.87,48.8,48.86,23115.0,36.9241,36.977,36.9241,36.9695,23115.0
2015-06-05 10:25:00,48.87,48.89,48.85,48.87,22217.0,36.977,36.9922,36.9619,36.977,22217.0
2015-06-05 10:30:00,48.88,48.93,48.87,48.93,23791.0,36.9846,37.0224,36.977,37.0224,23791.0
2015-06-05 10:35:00,48.93,48.99,48.93,48.99,13213.0,37.0224,37.0678,37.0224,37.0678,13213.0
2015-06-05 10:40:00,48.98,48.99,48.9,48.9,23649.0,37.0603,37.0678,36.9997,36.9997,23649.0
2015-06-05 10:45:00,48.9,48.9,48.83,48.84,8037.0,36.9997,36.9997,36.9468,36.9543,8037.0
2015-06-05 10:50:00,48.83,48.85,48.81,48.82,13205.0,36.9468,36.9619,36.9316,36.9392,13205.0
2015-06-05 10:55:00,48.82,48.83,48.81,48.83,17198.0,36.9392,36.9468,36.9316,36.9468,17198.0
2015-06-05 11:00:00,48.83,48.91,48.81,48.9,27339.0,36.9468,37.0073,36.9316,36.9997,27339.0
2015-06-05 11:05:00,48.9,48.9,48.86,48.86,17318.0,36.9997,36.9997,36.9695,36.9695,17318.0
2015-06-05 11:10:00,48.86,48.88,48.84,48.84,10928.0,36.9695,36.9846,36.9543,36.9543,10928.0
2015-06-05 11:15:00,48.84,48.85,48.82,48.85,60006.0,36.9543,36.9619,36.9392,36.9619,60006.0
2015-06-05 11:20:00,48.85,48.87,48.85,48.87,10058.0,36.9619,36.977,36.9619,36.977,10058.0
2015-06-05 11:25:00,48.86,48.87,48.84,48.86,34200.0,36.9695,36.977,36.9543,36.9695,34200.0
2015-06-05 11:30:00,48.86,48.86,48.81,48.81,26723.0,36.9695,36.9695,36.9316,36.9316,26723.0
2015-06-05 11:35:00,48.83,48.83,48.82,48.83,24352.0,36.9468,36.9468,36.9392,36.9468,24352.0
2015-06-05 11:40:00,48.83,48.83,48.82,48.82,26727.0,36.9468,36.9468,36.9392,36.9392,26727.0
2015-06-05 11:45:00,48.82,48.82,48.79,48.81,22993.0,36.9392,36.9392,36.9165,36.9316,22993.0
2015-06-05 11:50:00,48.8,48.83,48.8,48.82,13406.0,36.9241,36.9468,36.9241,36.9392,13406.0
2015-06-05 11:55:00,48.83,48.83,48.82,48.83,39932.0,36.9468,36.9468,36.9392,36.9468,39932.0
2015-06-05 12:00:00,48.83,48.83,48.82,48.82,7200.0,36.9468,36.9468,36.9392,36.9392,7200.0
2015-06-05 12:05:00,48.82,48.85,48.81,48.85,12530.0,36.9392,36.9619,36.9316,36.9619,12530.0
2015-06-05 12:10:00,48.85,48.87,48.84,48.86,7983.0,36.9619,36.977,36.9543,36.9695,7983.0
2015-06-05 12:15:00,48.86,48.87,48.85,48.87,6017.0,36.9695,36.977,36.9619,36.977,6017.0
2015-06-05 12:20:00,48.87,48.88,48.83,48.84,10191.0,36.977,36.9846,36.9468,36.9543,10191.0
2015-06-05 12:25:00,48.83,48.84,48.81,48.81,7338.0,36.9468,36.9543,36.9316,36.9316,7338.0
2015-06-05 12:30:00,48.81,48.82,48.8,48.82,32914.0,36.9316,36.9392,36.9241,36.9392,32914.0
2015-06-05 12:35:00,48.81,48.81,48.8,48.81,7000.0,36.9316,36.9316,36.9241,36.9316,7000.0
2015-06-05 12:40:00,48.8,48.88,48.77,48.85,45547.0,36.9241,36.9846,36.9014,36.9619,45547.0
2015-06-05 12:45:00,48.85,48.85,48.84,48.84,2897.0,36.9619,36.9619,36.9543,36.9543,2897.0
2015-06-05 12:50:00,48.85,48.86,48.84,48.85,8935.0,36.9619,36.9695,36.9543,36.9619,8935.0
2015-06-05 12:55:00,48.84,48.85,48.84,48.85,17416.0,36.9543,36.9619,36.9543,36.9619,17416.0
2015-06-05 13:00:00,48.85,48.87,48.84,48.87,20395.0,36.9619,36.977,36.9543,36.977,20395.0
2015-06-05 13:05:00,48.87,48.87,48.86,48.87,11566.0,36.977,36.977,36.9695,36.977,11566.0
2015-06-05 13:10:00,48.87,48.87,48.84,48.85,14808.0,36.977,36.977,36.9543,36.9619,14808.0
2015-06-05 13:15:00,48.85,48.87,48.84,48.86,11125.0,36.9619,36.977,36.9543,36.9695,11125.0
2015-06-05 13:20:00,48.87,48.88,48.86,48.88,20967.0,36.977,36.9846,36.9695,36.9846,20967.0
2015-06-05 13:25:00,48.87,48.87,48.85,48.87,19334.0,36.977,36.977,36.9619,36.977,19334.0
2015-06-05 13:30:00,48.86,48.87,48.85,48.86,27863.0,36.9695,36.977,36.9619,36.9695,27863.0
2015-06-05 13:35:00,48.86,48.86,48.84,48.86,13820.0,36.9695,36.9695,36.9543,36.9695,13820.0
2015-06-05 13:40:00,48.86,48.86,48.84,48.85,22102.0,36.9695,36.9695,36.9543,36.9619,22102.0
2015-06-05 13:45:00,48.85,48.85,48.83,48.84,39162.0,36.9619,36.9619,36.9468,36.9543,39162.0
2015-06-05 13:50:00,48.84,48.84,48.83,48.84,8800.0,36.9543,36.9543,36.9468,36.9543,8800.0
2015-06-05 13:55:00,48.84,48.84,48.83,48.83,15391.0,36.9543,36.9543,36.9468,36.9468,15391.0
2015-06-05 14:00:00,48.83,48.84,48.82,48.83,17738.0,36.9468,36.9543,36.9392,36.9468,17738.0
2015-06-05 14:05:00,48.85,48.85,48.84,48.84,15203.0,36.9619,36.9619,36.9543,36.9543,15203.0
2015-06-05 14:10:00,48.84,48.86,48.83,48.86,11836.0,36.9543,36.9695,36.9468,36.9695,11836.0
2015-06-05 14:15:00,48.86,48.88,48.85,48.88,7871.0,36.9695,36.9846,36.9619,36.9846,7871.0
2015-06-05 14:20:00,48.87,48.87,48.84,48.85,8260.0,36.977,36.977,36.9543,36.9619,8260.0
2015-06-05 14:25:00,48.85,48.86,48.84,48.86,14956.0,36.9619,36.9695,36.9543,36.9695,14956.0
2015-06-05 14:30:00,48.87,48.88,48.86,48.88,17632.0,36.977,36.9846,36.9695,36.9846,17632.0
2015-06-05 14:35:00,48.87,48.88,48.87,48.88,19896.0,36.977,36.9846,36.977,36.9846,19896.0
2015-06-05 14:40:00,48.88,48.88,48.86,48.86,40500.0,36.9846,36.9846,36.9695,36.9695,40500.0
2015-06-05 14:45:00,48.86,48.86,48.84,48.85,37218.0,36.9695,36.9695,36.9543,36.9619,37218.0
2015-06-05 14:50:00,48.85,48.87,48.84,48.87,14245.0,36.9619,36.977,36.9543,36.977,14245.0
2015-06-05 14:55:00,48.86,48.87,48.85,48.87,23658.0,36.9695,36.977,36.9619,36.977,23658.0
2015-06-05 15:00:00,48.86,48.88,48.86,48.87,13185.0,36.9695,36.9846,36.9695,36.977,13185.0
2015-06-05 15:05:00,48.86,48.86,48.85,48.85,47988.0,36.9695,36.9695,36.9619,36.9619,47988.0
2015-06-05 15:10:00,48.86,48.86,48.84,48.85,33357.0,36.9695,36.9695,36.9543,36.9619,33357.0
2015-06-05 15:15:00,48.85,48.85,48.82,48.82,7714.0,36.9619,36.9619,36.9392,36.9392,7714.0
2015-06-05 15:20:00,48.83,48.83,48.82,48.83,26271.0,36.9468,36.9468,36.9392,36.9468,26271.0
2015-06-05 15:25:00,48.83,48.83,48.81,48.81,8447.0,36.9468,36.9468,36.9316,36.9316,8447.0
2015-06-05 15:30:00,48.82,48.85,48.82,48.85,19147.0,36.9392,36.9619,36.9392,36.9619,19147.0
2015-06-05 15:35:00,48.84,48.85,48.8,48.81,60570.0,36.9543,36.9619,36.9241,36.9316,60570.0
2015-06-05 15:40:00,48.8,48.82,48.79,48.82,23025.0,36.9241,36.9392,36.9165,36.9392,23025.0
2015-06-05 15:45:00,48.81,48.85,48.81,48.85,34533.0,36.9316,36.9619,36.9316,36.9619,34533.0
2015-06-05 15:50:00,48.85,48.86,48.83,48.84,46472.0,36.9619,36.9695,36.9468,36.9543,46472.0
2015-06-05 15:55:00,48.84,48.85,48.77,48.78,197878.0,36.9543,36.9619,36.9014,36.9089,197878.0
2015-06-08 09:30:00,48.87,48.87,48.79,48.8,49892.0,36.977,36.977,36.9165,36.9241,49892.0
2015-06-08 09:35:00,48.8,48.84,48.8,48.82,31403.0,36.9241,36.9543,36.9241,36.9392,31403.0
2015-06-08 09:40:00,48.83,48.85,48.8,48.82,23595.0,36.9468,36.9619,36.9241,36.9392,23595.0
2015-06-08 09:45:00,48.81,48.87,48.81,48.85,16444.0,36.9316,36.977,36.9316,36.9619,16444.0
2015-06-08 09:50:00,48.86,48.86,48.81,48.83,13767.0,36.9695,36.9695,36.9316,36.9468,13767.0
2015-06-08 09:55:00,48.83,48.86,48.81,48.83,15890.0,36.9468,36.9695,36.9316,36.9468,15890.0
2015-06-08 10:00:00,48.83,48.84,48.81,48.83,19674.0,36.9468,36.9543,36.9316,36.9468,19674.0
2015-06-08 10:05:00,48.84,48.87,48.84,48.86,32373.0,36.9543,36.977,36.9543,36.9695,32373.0
2015-06-08 10:10:00,48.86,48.87,48.83,48.85,23376.0,36.9695,36.977,36.9468,36.9619,23376.0
2015-06-08 10:15:00,48.84,48.84,48.81,48.81,13209.0,36.9543,36.9543,36.9316,36.9316,13209.0
2015-06-08 10:20:00,48.82,48.84,48.81,48.82,16791.0,36.9392,36.9543,36.9316,36.9392,16791.0
2015-06-08 10:25:00,48.83,48.84,48.81,48.81,18373.0,36.9468,36.9543,36.9316,36.9316,18373.0
2015-06-08 10:30:00,48.81,48.84,48.8,48.83,17760.0,36.9316,36.9543,36.9241,36.9468,17760.0
2015-06-08 10:35:00,48.83,48.83,48.82,48.82,14072.0,36.9468,36.9468,36.9392,36.9392,14072.0
2015-06-08 10:40:00,48.83,48.84,48.82,48.83,10709.0,36.9468,36.9543,36.9392,36.9468,10709.0
2015-06-08 10:45:00,48.83,48.83,48.8,48.82,11552.0,36.9468,36.9468,36.9241,36.9392,11552.0
2015-06-08 10:50:00,48.82,48.83,48.8,48.8,21047.0,36.9392,36.9468,36.9241,36.9241,21047.0
2015-06-08 10:55:00,48.8,48.81,48.79,48.8,36488.0,36.9241,36.9316,36.9165,36.9241,36488.0
2015-06-08 11:00:00,48.8,48.81,48.78,48.8,12383.0,36.9241,36.9316,36.9089,36.9241,12383.0
2015-06-08 11:05:00,48.79,48.81,48.78,48.8,19240.0,36.9165,36.9316,36.9089,36.9241,19240.0
2015-06-08 11:10:00,48.8,48.84,48.8,48.83,48182.0,36.9241,36.9543,36.9241,36.9468,48182.0
2015-06-08 11:15:00,48.83,48.85,48.82,48.84,25904.0,36.9468,36.9619,36.9392,36.9543,25904.0
2015-06-08 11:20:00,48.84,48.85,48.83,48.84,22307.0,36.9543,36.9619,36.9468,36.9543,22307.0
2015-06-08 11:25:00,48.85,48.86,48.82,48.82,17117.0,36.9619,36.9695,36.9392,36.9392,17117.0
2015-06-08 11:30:00,48.81,48.83,48.8,48.82,9980.0,36.9316,36.9468,36.9241,36.9392,9980.0
2015-06-08 11:35:00,48.81,48.82,48.8,48.8,16947.0,36.9316,36.9392,36.9241,36.9241,16947.0
2015-06-08 11:40:00,48.8,48.82,48.78,48.82,24650.0,36.9241,36.9392,36.9089,36.9392,24650.0
2015-06-08 11:45:00,48.83,48.85,48.82,48.82,34772.0,36.9468,36.9619,36.9392,36.9392,34772.0
2015-06-08 11:50:00,48.83,48.83,48.78,48.78,5685.0,36.9468,36.9468,36.9089,36.9089,5685.0
2015-06-08 11:55:00,48.79,48.8,48.77,48.78,9003.0,36.9165,36.9241,36.9014,36.9089,9003.0
2015-06-08 12:00:00,48.78,48.8,48.77,48.8,13281.0,36.9089,36.9241,36.9014,36.9241,13281.0
2015-06-08 12:05:00,48.8,48.82,48.79,48.82,4100.0,36.9241,36.9392,36.9165,36.9392,4100.0
2015-06-08 12:10:00,48.82,48.83,48.81,48.83,4820.0,36.9392,36.9468,36.9316,36.9468,4820.0
2015-06-08 12:15:00,48.82,48.84,48.81,48.83,13482.0,36.9392,36.9543,36.9316,36.9468,13482.0
2015-06-08 12:20:00,48.84,48.84,48.83,48.84,3389.0,36.9543,36.9543,36.9468,36.9543,3389.0
2015-06-08 12:25:00,48.83,48.84,48.82,48.83,12156.0,36.9468,36.9543,36.9392,36.9468,12156.0
2015-06-08 12:30:00,48.82,48.84,48.82,48.83,16648.0,36.9392,36.9543,36.9392,36.9468,16648.0
2015-06-08 12:35:00,48.83,48.83,48.81,48.82,37875.0,36.9468,36.9468,36.9316,36.9392,37875.0
2015-06-08 12:40:00,48.82,48.82,48.8,48.8,39854.0,36.9392,36.9392,36.9241,36.9241,39854.0
2015-06-08 12:45:00,48.79,48.79,48.78,48.79,3147.0,36.9165,36.9165,36.9089,36.9165,3147.0
2015-06-08 12:50:00,48.79,48.79,48.78,48.79,6427.0,36.9165,36.9165,36.9089,36.9165,6427.0
2015-06-08 12:55:00,48.78,48.79,48.77,48.77,35928.0,36.9089,36.9165,36.9014,36.9014,35928.0
2015-06-08 13:00:00,48.77,48.79,48.77,48.79,4937.0,36.9014,36.9165,36.9014,36.9165,4937.0
2015-06-08 13:05:00,48.78,48.81,48.78,48.81,24737.0,36.9089,36.9316,36.9089,36.9316,24737.0
2015-06-08 13:10:00,48.81,48.82,48.81,48.82,11389.0,36.9316,36.9392,36.9316,36.9392,11389.0
2015-06-08 13:15:00,48.82,48.82,48.81,48.81,3063.0,36.9392,36.9392,36.9316,36.9316,3063.0
2015-06-08 13:20:00,48.82,48.82,48.8,48.8,7428.0,36.9392,36.9392,36.9241,36.9241,7428.0
2015-06-08 13:25:00,48.81,48.81,48.78,48.79,18550.0,36.9316,36.9316,36.9089,36.9165,18550.0
2015-06-08 13:30:00,48.78,48.79,48.75,48.76,19152.0,36.9089,36.9165,36.8862,36.8938,19152.0
2015-06-08 13:35:00,48.75,48.76,48.73,48.74,19660.0,36.8862,36.8938,36.8711,36.8787,19660.0
2015-06-08 13:40:00,48.74,48.75,48.73,48.75,13315.0,36.8787,36.8862,36.8711,36.8862,13315.0
2015-06-08 13:45:00,48.75,48.75,48.74,48.75,17654.0,36.8862,36.8862,36.8787,36.8862,17654.0
2015-06-08 13:50:00,48.75,48.75,48.73,48.74,20311.0,36.8862,36.8862,36.8711,36.8787,20311.0
2015-06-08 13:55:00,48.75,48.78,48.74,48.77,19956.0,36.8862,36.9089,36.8787,36.9014,19956.0
2015-06-08 14:00:00,48.77,48.78,48.74,48.78,26829.0,36.9014,36.9089,36.8787,36.9089,26829.0
2015-06-08 14:05:00,48.78,48.78,48.75,48.75,8341.0,36.9089,36.9089,36.8862,36.8862,8341.0
2015-06-08 14:10:00,48.75,48.79,48.74,48.79,52628.0,36.8862,36.9165,36.8787,36.9165,52628.0
2015-06-08 14:15:00,48.79,48.79,48.75,48.78,33649.0,36.9165,36.9165,36.8862,36.9089,33649.0
2015-06-08 14:20:00,48.77,48.79,48.77,48.77,18488.0,36.9014,36.9165,36.9014,36.9014,18488.0
2015-06-08 14:25:00,48.78,48.8,48.77,48.8,22263.0,36.9089,36.9241,36.9014,36.9241,22263.0
2015-06-08 14:30:00,48.81,48.85,48.81,48.84,33910.0,36.9316,36.9619,36.9316,36.9543,33910.0
2015-06-08 14:35:00,48.85,48.85,48.83,48.84,9475.0,36.9619,36.9619,36.9468,36.9543,9475.0
2015-06-08 14:40:00,48.85,48.87,48.84,48.86,11890.0,36.9619,36.977,36.9543,36.9695,11890.0
2015-06-08 14:45:00,48.85,48.86,48.84,48.85,13083.0,36.9619,36.9695,36.9543,36.9619,13083.0
2015-06-08 14:50:00,48.85,48.87,48.83,48.84,43263.0,36.9619,36.977,36.9468,36.9543,43263.0
2015-06-08 14:55:00,48.85,48.85,48.84,48.85,21018.0,36.9619,36.9619,36.9543,36.9619,21018.0
2015-06-08 15:00:00,48.85,48.85,48.81,48.83,30745.0,36.9619,36.9619,36.9316,36.9468,30745.0
2015-06-08 15:05:00,48.83,48.86,48.83,48.84,54104.0,36.9468,36.9695,36.9468,36.9543,54104.0
2015-06-08 15:10:00,48.84,48.84,48.8,48.82,38962.0,36.9543,36.9543,36.9241,36.9392,38962.0
2015-06-08 15:15:00,48.83,48.84,48.82,48.84,15063.0,36.9468,36.9543,36.9392,36.9543,15063.0
2015-06-08 15:20:00,48.84,48.85,48.81,48.82,56237.0,36.9543,36.9619,36.9316,36.9392,56237.0
2015-06-08 15:25:00,48.82,48.86,48.81,48.85,51214.0,36.9392,36.9695,36.9316,36.9619,51214.0
2015-06-08 15:30:00,48.85,48.87,48.84,48.85,38104.0,36.9619,36.977,36.9543,36.9619,38104.0
2015-06-08 15:35:00,48.85,48.85,48.83,48.85,26340.0,36.9619,36.9619,36.9468,36.9619,26340.0
2015-06-08 15:40:00,48.85,48.88,48.84,48.88,34779.0,36.9619,36.9846,36.9543,36.9846,34779.0
2015-06-08 15:45:00,48.87,48.88,48.85,48.86,161429.0,36.977,36.9846,36.9619,36.9695,161429.0
2015-06-08 15:50:00,48.87,48.87,48.83,48.83,64211.0,36.977,36.977,36.9468,36.9468,64211.0
2015-06-08 15:55:00,48.84,48.84,48.8,48.8,189804.0,36.9543,36.9543,36.9241,36.9241,189804.0
2015-06-09 09:30:00,48.56,48.59,48.51,48.54,26436.0,36.7425,36.7652,36.7047,36.7274,26436.0
2015-06-09 09:35:00,48.55,48.55,48.51,48.52,22831.0,36.7349,36.7349,36.7047,36.7122,22831.0
2015-06-09 09:40:00,48.51,48.56,48.51,48.53,35680.0,36.7047,36.7425,36.7047,36.7198,35680.0
2015-06-09 09:45:00,48.53,48.56,48.53,48.56,17305.0,36.7198,36.7425,36.7198,36.7425,17305.0
2015-06-09 09:50:00,48.56,48.56,48.53,48.53,14027.0,36.7425,36.7425,36.7198,36.7198,14027.0
2015-06-09 09:55:00,48.54,48.54,48.5,48.51,28819.0,36.7274,36.7274,36.6971,36.7047,28819.0
2015-06-09 10:00:00,48.51,48.52,48.47,48.5,46291.0,36.7047,36.7122,36.6744,36.6971,46291.0
2015-06-09 10:05:00,48.49,48.52,48.48,48.51,16241.0,36.6895,36.7122,36.682,36.7047,16241.0
2015-06-09 10:10:00,48.5,48.52,48.48,48.48,24463.0,36.6971,36.7122,36.682,36.682,24463.0
2015-06-09 10:15:00,48.48,48.48,48.45,48.46,10021.0,36.682,36.682,36.6593,36.6668,10021.0
2015-06-09 10:20:00,48.45,48.47,48.44,48.44,47797.0,36.6593,36.6744,36.6517,36.6517,47797.0
2015-06-09 10:25:00,48.45,48.45,48.43,48.43,9033.0,36.6593,36.6593,36.6441,36.6441,9033.0
2015-06-09 10:30:00,48.43,48.45,48.43,48.45,24323.0,36.6441,36.6593,36.6441,36.6593,24323.0
2015-06-09 10:35:00,48.45,48.49,48.45,48.48,16390.0,36.6593,36.6895,36.6593,36.682,16390.0
2015-06-09 10:40:00,48.47,48.49,48.46,48.47,29015.0,36.6744,36.6895,36.6668,36.6744,29015.0
2015-06-09 10:45:00,48.47,48.47,48.45,48.45,6642.0,36.6744,36.6744,36.6593,36.6593,6642.0
2015-06-09 10:50:00,48.45,48.47,48.44,48.47,9594.0,36.6593,36.6744,36.6517,36.6744,9594.0
2015-06-09 10:55:00,48.47,48.48,48.46,48.48,24117.0,36.6744,36.682,36.6668,36.682,24117.0
2015-06-09 11:00:00,48.49,48.51,48.49,48.5,9863.0,36.6895,36.7047,36.6895,36.6971,9863.0
2015-06-09 11:05:00,48.5,48.51,48.49,48.51,13041.0,36.6971,36.7047,36.6895,36.7047,13041.0
2015-06-09 11:10:00,48.51,48.52,48.5,48.51,13807.0,36.7047,36.7122,36.6971,36.7047,13807.0
2015-06-09 11:15:00,48.51,48.51,48.48,48.49,15490.0,36.7047,36.7047,36.682,36.6895,15490.0
2015-06-09 11:20:00,48.5,48.51,48.49,48.51,21131.0,36.6971,36.7047,36.6895,36.7047,21131.0
2015-06-09 11:25:00,48.51,48.52,48.5,48.51,14873.0,36.7047,36.7122,36.6971,36.7047,14873.0
2015-06-09 11:30:00,48.51,48.54,48.51,48.53,23991.0,36.7047,36.7274,36.7047,36.7198,23991.0
2015-06-09 11:35:00,48.53,48.53,48.51,48.53,7778.0,36.7198,36.7198,36.7047,36.7198,7778.0
2015-06-09 11:40:00,48.53,48.53,48.51,48.53,16986.0,36.7198,36.7198,36.7047,36.7198,16986.0
2015-06-09 11:45:00,48.53,48.53,48.52,48.53,21876.0,36.7198,36.7198,36.7122,36.7198,21876.0
2015-06-09 11:50:00,48.53,48.53,48.52,48.53,17314.0,36.7198,36.7198,36.7122,36.7198,17314.0
2015-06-09 11:55:00,48.52,48.53,48.52,48.53,11999.0,36.7122,36.7198,36.7122,36.7198,11999.0
2015-06-09 12:00:00,48.54,48.54,48.53,48.54,15814.0,36.7274,36.7274,36.7198,36.7274,15814.0
2015-06-09 12:05:00,48.54,48.56,48.53,48.56,5827.0,36.7274,36.7425,36.7198,36.7425,5827.0
2015-06-09 12:10:00,48.56,48.56,48.53,48.54,5778.0,36.7425,36.7425,36.7198,36.7274,5778.0
2015-06-09 12:15:00,48.54,48.54,48.52,48.53,6157.0,36.7274,36.7274,36.7122,36.7198,6157.0
2015-06-09 12:20:00,48.53,48.53,48.52,48.53,4600.0,36.7198,36.7198,36.7122,36.7198,4600.0
2015-06-09 12:25:00,48.53,48.53,48.52,48.53,4129.0,36.7198,36.7198,36.7122,36.7198,4129.0
2015-06-09 12:30:00,48.53,48.54,48.52,48.54,19699.0,36.7198,36.7274,36.7122,36.7274,19699.0
2015-06-09 12:35:00,48.54,48.54,48.52,48.54,15451.0,36.7274,36.7274,36.7122,36.7274,15451.0
2015-06-09 12:40:00,48.54,48.54,48.52,48.53,19333.0,36.7274,36.7274,36.7122,36.7198,19333.0
2015-06-09 12:45:00,48.53,48.53,48.51,48.51,7227.0,36.7198,36.7198,36.7047,36.7047,7227.0
2015-06-09 12:50:00,48.52,48.52,48.51,48.52,5667.0,36.7122,36.7122,36.7047,36.7122,5667.0
2015-06-09 12:55:00,48.52,48.53,48.51,48.53,11574.0,36.7122,36.7198,36.7047,36.7198,11574.0
2015-06-09 13:00:00,48.53,48.56,48.52,48.55,60858.0,36.7198,36.7425,36.7122,36.7349,60858.0
2015-06-09 13:05:00,48.55,48.55,48.53,48.54,31338.0,36.7349,36.7349,36.7198,36.7274,31338.0
2015-06-09 13:10:00,48.54,48.54,48.52,48.52,9925.0,36.7274,36.7274,36.7122,36.7122,9925.0
2015-06-09 13:15:00,48.53,48.54,48.52,48.54,15525.0,36.7198,36.7274,36.7122,36.7274,15525.0
2015-06-09 13:20:00,48.53,48.54,48.53,48.54,8558.0,36.7198,36.7274,36.7198,36.7274,8558.0
2015-06-09 13:25:00,48.54,48.54,48.52,48.54,50236.0,36.7274,36.7274,36.7122,36.7274,50236.0
2015-06-09 13:30:00,48.54,48.54,48.52,48.53,8636.0,36.7274,36.7274,36.7122,36.7198,8636.0
2015-06-09 13:35:00,48.52,48.53,48.51,48.52,8801.0,36.7122,36.7198,36.7047,36.7122,8801.0
2015-06-09 13:40:00,48.52,48.52,48.48,48.49,26078.0,36.7122,36.7122,36.682,36.6895,26078.0
2015-06-09 13:45:00,48.48,48.49,48.47,48.48,40551.0,36.682,36.6895,36.6744,36.682,40551.0
2015-06-09 13:50:00,48.48,48.49,48.47,48.48,31783.0,36.682,36.6895,36.6744,36.682,31783.0
2015-06-09 13:55:00,48.48,48.48,48.47,48.48,25550.0,36.682,36.682,36.6744,36.682,25550.0
2015-06-09 14:00:00,48.47,48.48,48.46,48.47,36122.0,36.6744,36.682,36.6668,36.6744,36122.0
2015-06-09 14:05:00,48.47,48.48,48.46,48.48,11572.0,36.6744,36.682,36.6668,36.682,11572.0
2015-06-09 14:10:00,48.48,48.48,48.46,48.47,21410.0,36.682,36.682,36.6668,36.6744,21410.0
2015-06-09 14:15:00,48.46,48.47,48.46,48.46,14822.0,36.6668,36.6744,36.6668,36.6668,14822.0
2015-06-09 14:20:00,48.47,48.47,48.46,48.47,4873.0,36.6744,36.6744,36.6668,36.6744,4873.0
2015-06-09 14:25:00,48.47,48.48,48.46,48.48,22308.0,36.6744,36.682,36.6668,36.682,22308.0
2015-06-09 14:30:00,48.48,48.48,48.47,48.47,4002.0,36.682,36.682,36.6744,36.6744,4002.0
2015-06-09 14:35:00,48.47,48.5,48.47,48.5,45427.0,36.6744,36.6971,36.6744,36.6971,45427.0
2015-06-09 14:40:00,48.5,48.5,48.49,48.5,13109.0,36.6971,36.6971,36.6895,36.6971,13109.0
2015-06-09 14:45:00,48.49,48.5,48.49,48.5,48111.0,36.6895,36.6971,36.6895,36.6971,48111.0
2015-06-09 14:50:00,48.5,48.5,48.47,48.47,64367.0,36.6971,36.6971,36.6744,36.6744,64367.0
2015-06-09 14:55:00,48.47,48.47,48.45,48.46,49779.0,36.6744,36.6744,36.6593,36.6668,49779.0
2015-06-09 15:00:00,48.46,48.46,48.45,48.46,39590.0,36.6668,36.6668,36.6593,36.6668,39590.0
2015-06-09 15:05:00,48.45,48.45,48.43,48.44,24239.0,36.6593,36.6593,36.6441,36.6517,24239.0
2015-06-09 15:10:00,48.45,48.45,48.43,48.45,54518.0,36.6593,36.6593,36.6441,36.6593,54518.0
2015-06-09 15:15:00,48.45,48.46,48.44,48.45,55219.0,36.6593,36.6668,36.6517,36.6593,55219.0
2015-06-09 15:20:00,48.46,48.46,48.43,48.43,50110.0,36.6668,36.6668,36.6441,36.6441,50110.0
2015-06-09 15:25:00,48.44,48.44,48.41,48.42,22849.0,36.6517,36.6517,36.629,36.6366,22849.0
2015-06-09 15:30:00,48.42,48.43,48.4,48.41,69497.0,36.6366,36.6441,36.6214,36.629,69497.0
2015-06-09 15:35:00,48.41,48.45,48.41,48.45,43998.0,36.629,36.6593,36.629,36.6593,43998.0
2015-06-09 15:40:00,48.44,48.45,48.44,48.45,32100.0,36.6517,36.6593,36.6517,36.6593,32100.0
2015-06-09 15:45:00,48.45,48.46,48.44,48.45,21381.0,36.6593,36.6668,36.6517,36.6593,21381.0
2015-06-09 15:50:00,48.45,48.48,48.45,48.47,51365.0,36.6593,36.682,36.6593,36.6744,51365.0
2015-06-09 15:55:00,48.47,48.47,48.44,48.46,45372.0,36.6744,36.6744,36.6517,36.6668,45372.0
2015-06-10 09:30:00,48.92,48.93,48.86,48.92,73277.0,37.0149,37.0224,36.9695,37.0149,73277.0
2015-06-10 09:35:00,48.92,48.96,48.9,48.92,25988.0,37.0149,37.0451,36.9997,37.0149,25988.0
2015-06-10 09:40:00,48.93,48.95,48.92,48.94,44294.0,37.0224,37.0376,37.0149,37.03,44294.0
2015-06-10 09:45:00,48.94,49.0,48.94,48.97,12330.0,37.03,37.0754,37.03,37.0527,12330.0
2015-06-10 09:50:00,48.98,49.0,48.97,48.99,16577.0,37.0603,37.0754,37.0527,37.0678,16577.0
2015-06-10 09:55:00,48.99,49.0,48.96,48.96,11045.0,37.0678,37.0754,37.0451,37.0451,11045.0
2015-06-10 10:00:00,48.97,48.97,48.96,48.97,13709.0,37.0527,37.0527,37.0451,37.0527,13709.0
2015-06-10 10:05:00,48.98,49.01,48.98,48.98,7873.0,37.0603,37.083,37.0603,37.0603,7873.0
2015-06-10 10:10:00,48.99,48.99,48.94,48.94,10011.0,37.0678,37.0678,37.03,37.03,10011.0
2015-06-10 10:15:00,48.95,48.97,48.94,48.96,4636.0,37.0376,37.0527,37.03,37.0451,4636.0
2015-06-10 10:20:00,48.95,48.97,48.94,48.96,6707.0,37.0376,37.0527,37.03,37.0451,6707.0
2015-06-10 10:25:00,48.96,48.97,48.94,48.94,4811.0,37.0451,37.0527,37.03,37.03,4811.0
2015-06-10 10:30:00,48.94,48.94,48.92,48.93,15337.0,37.03,37.03,37.0149,37.0224,15337.0
2015-06-10 10:35:00,48.93,48.94,48.9,48.9,17767.0,37.0224,37.03,36.9997,36.9997,17767.0
2015-06-10 10:40:00,48.9,48.94,48.89,48.94,7328.0,36.9997,37.03,36.9922,37.03,7328.0
2015-06-10 10:45:00,48.94,48.95,48.94,48.95,6401.0,37.03,37.0376,37.03,37.0376,6401.0
2015-06-10 10:50:00,48.94,48.95,48.93,48.95,4588.0,37.03,37.0376,37.0224,37.0376,4588.0
2015-06-10 10:55:00,48.97,49.01,48.96,49.0,12834.0,37.0527,37.083,37.0451,37.0754,12834.0
2015-06-10 11:00:00,49.0,49.02,48.99,48.99,9466.0,37.0754,37.0905,37.0678,37.0678,9466.0
2015-06-10 11:05:00,49.0,49.0,48.99,49.0,6725.0,37.0754,37.0754,37.0678,37.0754,6725.0
2015-06-10 11:10:00,49.0,49.11,49.0,49.1,18543.0,37.0754,37.1586,37.0754,37.1511,18543.0
2015-06-10 11:15:00,49.11,49.15,49.1,49.1,9629.0,37.1586,37.1889,37.1511,37.1511,9629.0
2015-06-10 11:20:00,49.09,49.11,49.06,49.07,13705.0,37.1435,37.1586,37.1208,37.1284,13705.0
2015-06-10 11:25:00,49.08,49.1,49.05,49.1,9068.0,37.1359,37.1511,37.1132,37.1511,9068.0
2015-06-10 11:30:00,49.1,49.12,49.08,49.09,13698.0,37.1511,37.1662,37.1359,37.1435,13698.0
2015-06-10 11:35:00,49.09,49.1,49.07,49.09,26282.0,37.1435,37.1511,37.1284,37.1435,26282.0
2015-06-10 11:40:00,49.09,49.1,49.06,49.06,3947.0,37.1435,37.1511,37.1208,37.1208,3947.0
2015-06-10 11:45:00,49.05,49.09,49.05,49.07,8501.0,37.1132,37.1435,37.1132,37.1284,8501.0
2015-06-10 11:50:00,49.07,49.08,49.06,49.07,7444.0,37.1284,37.1359,37.1208,37.1284,7444.0
2015-06-10 11:55:00,49.08,49.09,49.07,49.07,45597.0,37.1359,37.1435,37.1284,37.1284,45597.0
2015-06-10 12:00:00,49.06,49.06,49.06,49.06,10590.0,37.1208,37.1208,37.1208,37.1208,10590.0
2015-06-10 12:05:00,49.07,49.07,49.05,49.05,1814.0,37.1284,37.1284,37.1132,37.1132,1814.0
2015-06-10 12:10:00,49.06,49.06,49.05,49.05,33815.0,37.1208,37.1208,37.1132,37.1132,33815.0
2015-06-10 12:15:00,49.06,49.06,49.05,49.05,4860.0,37.1208,37.1208,37.1132,37.1132,4860.0
2015-06-10 12:20:00,49.06,49.08,49.06,49.08,5466.0,37.1208,37.1359,37.1208,37.1359,5466.0
2015-06-10 12:25:00,49.08,49.08,49.07,49.07,1466.0,37.1359,37.1359,37.1284,37.1284,1466.0
2015-06-10 12:30:00,49.08,49.09,49.07,49.08,4373.0,37.1359,37.1435,37.1284,37.1359,4373.0
2015-06-10 12:35:00,49.09,49.09,49.06,49.07,1816.0,37.1435,37.1435,37.1208,37.1284,1816.0
2015-06-10 12:40:00,49.07,49.07,49.06,49.07,8728.0,37.1284,37.1284,37.1208,37.1284,8728.0
2015-06-10 12:45:00,49.06,49.08,49.06,49.08,12381.0,37.1208,37.1359,37.1208,37.1359,12381.0
2015-06-10 12:50:00,49.08,49.1,49.08,49.1,8696.0,37.1359,37.1511,37.1359,37.1511,8696.0
2015-06-10 12:55:00,49.1,49.11,49.09,49.1,3731.0,37.1511,37.1586,37.1435,37.1511,3731.0
2015-06-10 13:00:00,49.1,49.11,49.09,49.11,11624.0,37.1511,37.1586,37.1435,37.1586,11624.0
2015-06-10 13:05:00,49.11,49.11,49.1,49.1,5524.0,37.1586,37.1586,37.1511,37.1511,5524.0
2015-06-10 13:10:00,49.1,49.11,49.09,49.09,5715.0,37.1511,37.1586,37.1435,37.1435,5715.0
2015-06-10 13:15:00,49.1,49.1,49.08,49.08,5426.0,37.1511,37.1511,37.1359,37.1359,5426.0
2015-06-10 13:20:00,49.07,49.08,49.07,49.08,18710.0,37.1284,37.1359,37.1284,37.1359,18710.0
2015-06-10 13:25:00,49.08,49.08,49.06,49.08,8665.0,37.1359,37.1359,37.1208,37.1359,8665.0
2015-06-10 13:30:00,49.06,49.06,49.05,49.06,4960.0,37.1208,37.1208,37.1132,37.1208,4960.0
2015-06-10 13:35:00,49.06,49.09,49.05,49.08,14561.0,37.1208,37.1435,37.1132,37.1359,14561.0
2015-06-10 13:40:00,49.08,49.08,49.06,49.06,13688.0,37.1359,37.1359,37.1208,37.1208,13688.0
2015-06-10 13:45:00,49.07,49.07,49.05,49.06,48186.0,37.1284,37.1284,37.1132,37.1208,48186.0
2015-06-10 13:50:00,49.06,49.08,49.06,49.08,41623.0,37.1208,37.1359,37.1208,37.1359,41623.0
2015-06-10 13:55:00,49.08,49.09,49.08,49.09,2619.0,37.1359,37.1435,37.1359,37.1435,2619.0
2015-06-10 14:00:00,49.09,49.13,49.09,49.12,19258.0,37.1435,37.1738,37.1435,37.1662,19258.0
2015-06-10 14:05:00,49.13,49.13,49.09,49.1,6756.0,37.1738,37.1738,37.1435,37.1511,6756.0
2015-06-10 14:10:00,49.09,49.1,49.06,49.07,12065.0,37.1435,37.1511,37.1208,37.1284,12065.0
2015-06-10 14:15:00,49.06,49.08,49.06,49.08,4515.0,37.1208,37.1359,37.1208,37.1359,4515.0
2015-06-10 14:20:00,49.08,49.14,49.08,49.14,39098.0,37.1359,37.1813,37.1359,37.1813,39098.0
2015-06-10 14:25:00,49.14,49.15,49.13,49.15,53205.0,37.1813,37.1889,37.1738,37.1889,53205.0
2015-06-10 14:30:00,49.14,49.15,49.13,49.13,10357.0,37.1813,37.1889,37.1738,37.1738,10357.0
2015-06-10 14:35:00,49.14,49.14,49.12,49.14,16975.0,37.1813,37.1813,37.1662,37.1813,16975.0
2015-06-10 14:40:00,49.14,49.15,49.13,49.15,47342.0,37.1813,37.1889,37.1738,37.1889,47342.0
2015-06-10 14:45:00,49.14,49.14,49.11,49.12,10547.0,37.1813,37.1813,37.1586,37.1662,10547.0
2015-06-10 14:50:00,49.12,49.14,49.12,49.14,7244.0,37.1662,37.1813,37.1662,37.1813,7244.0
2015-06-10 14:55:00,49.13,49.14,49.12,49.13,164896.0,37.1738,37.1813,37.1662,37.1738,164896.0
2015-06-10 15:00:00,49.12,49.13,49.11,49.13,5440.0,37.1662,37.1738,37.1586,37.1738,5440.0
2015-06-10 15:05:00,49.13,49.14,49.11,49.11,13028.0,37.1738,37.1813,37.1586,37.1586,13028.0
2015-06-10 15:10:00,49.12,49.12,49.09,49.09,11378.0,37.1662,37.1662,37.1435,37.1435,11378.0
2015-06-10 15:15:00,49.09,49.09,49.07,49.08,9895.0,37.1435,37.1435,37.1284,37.1359,9895.0
2015-06-10 15:20:00,49.08,49.09,49.07,49.09,12324.0,37.1359,37.1435,37.1284,37.1435,12324.0
2015-06-10 15:25:00,49.09,49.11,49.09,49.1,3805.0,37.1435,37.1586,37.1435,37.1511,3805.0
2015-06-10 15:30:00,49.1,49.11,49.08,49.09,6627.0,37.1511,37.1586,37.1359,37.1435,6627.0
2015-06-10 15:35:00,49.09,49.09,49.08,49.08,1731.0,37.1435,37.1435,37.1359,37.1359,1731.0
2015-06-10 15:40:00,49.08,49.09,49.08,49.09,15432.0,37.1359,37.1435,37.1359,37.1435,15432.0
2015-06-10 15:45:00,49.09,49.1,49.08,49.08,22959.0,37.1435,37.1511,37.1359,37.1359,22959.0
2015-06-10 15:50:00,49.08,49.09,49.07,49.07,104234.0,37.1359,37.1435,37.1284,37.1284,104234.0
2015-06-10 15:55:00,49.08,49.09,49.05,49.07,74661.0,37.1359,37.1435,37.1132,37.1284,74661.0
2015-06-11 09:30:00,48.99,48.99,48.86,48.93,13327.0,37.0678,37.0678,36.9695,37.0224,13327.0
2015-06-11 09:35:00,48.92,48.92,48.9,48.9,22257.0,37.0149,37.0149,36.9997,36.9997,22257.0
2015-06-11 09:40:00,48.9,48.9,48.87,48.88,15322.0,36.9997,36.9997,36.977,36.9846,15322.0
2015-06-11 09:45:00,48.89,48.89,48.86,48.88,43420.0,36.9922,36.9922,36.9695,36.9846,43420.0
2015-06-11 09:50:00,48.89,48.93,48.89,48.92,17744.0,36.9922,37.0224,36.9922,37.0149,17744.0
2015-06-11 09:55:00,48.92,48.92,48.9,48.91,6131.0,37.0149,37.0149,36.9997,37.0073,6131.0
2015-06-11 10:00:00,48.92,48.96,48.92,48.95,10489.0,37.0149,37.0451,37.0149,37.0376,10489.0
2015-06-11 10:05:00,48.96,48.97,48.95,48.96,16694.0,37.0451,37.0527,37.0376,37.0451,16694.0
2015-06-11 10:10:00,48.96,48.96,48.94,48.96,4059.0,37.0451,37.0451,37.03,37.0451,4059.0
2015-06-11 10:15:00,48.96,48.98,48.96,48.98,8898.0,37.0451,37.0603,37.0451,37.0603,8898.0
2015-06-11 10:20:00,48.99,48.99,48.97,48.98,1637.0,37.0678,37.0678,37.0527,37.0603,1637.0
2015-06-11 10:25:00,48.97,48.99,48.96,48.99,10572.0,37.0527,37.0678,37.0451,37.0678,10572.0
2015-06-11 10:30:00,48.99,48.99,48.86,48.87,28542.0,37.0678,37.0678,36.9695,36.977,28542.0
2015-06-11 10:35:00,48.86,48.86,48.82,48.83,9602.0,36.9695,36.9695,36.9392,36.9468,9602.0
2015-06-11 10:40:00,48.83,48.86,48.83,48.86,10472.0,36.9468,36.9695,36.9468,36.9695,10472.0
2015-06-11 10:45:00,48.84,48.86,48.83,48.83,8782.0,36.9543,36.9695,36.9468,36.9468,8782.0
2015-06-11 10:50:00,48.83,48.83,48.8,48.82,7115.0,36.9468,36.9468,36.9241,36.9392,7115.0
2015-06-11 10:55:00,48.81,48.81,48.78,48.79,11864.0,36.9316,36.9316,36.9089,36.9165,11864.0
2015-06-11 11:00:00,48.78,48.82,48.77,48.81,16868.0,36.9089,36.9392,36.9014,36.9316,16868.0
2015-06-11 11:05:00,48.8,48.86,48.8,48.86,14654.0,36.9241,36.9695,36.9241,36.9695,14654.0
2015-06-11 11:10:00,48.86,48.87,48.85,48.86,15948.0,36.9695,36.977,36.9619,36.9695,15948.0
2015-06-11 11:15:00,48.85,48.86,48.82,48.83,11737.0,36.9619,36.9695,36.9392,36.9468,11737.0
2015-06-11 11:20:00,48.84,48.86,48.83,48.86,7237.0,36.9543,36.9695,36.9468,36.9695,7237.0
2015-06-11 11:25:00,48.86,48.87,48.84,48.86,6358.0,36.9695,36.977,36.9543,36.9695,6358.0
2015-06-11 11:30:00,48.85,48.87,48.83,48.87,14654.0,36.9619,36.977,36.9468,36.977,14654.0
2015-06-11 11:35:00,48.87,48.89,48.85,48.86,34467.0,36.977,36.9922,36.9619,36.9695,34467.0
2015-06-11 11:40:00,48.86,48.87,48.85,48.86,5369.0,36.9695,36.977,36.9619,36.9695,5369.0
2015-06-11 11:45:00,48.85,48.89,48.85,48.87,7861.0,36.9619,36.9922,36.9619,36.977,7861.0
2015-06-11 11:50:00,48.87,48.89,48.87,48.87,7109.0,36.977,36.9922,36.977,36.977,7109.0
2015-06-11 11:55:00,48.87,48.9,48.85,48.88,14927.0,36.977,36.9997,36.9619,36.9846,14927.0
2015-06-11 12:00:00,48.88,48.92,48.88,48.92,5319.0,36.9846,37.0149,36.9846,37.0149,5319.0
2015-06-11 12:05:00,48.91,48.92,48.86,48.88,16148.0,37.0073,37.0149,36.9695,36.9846,16148.0
2015-06-11 12:10:00,48.88,48.88,48.86,48.87,6621.0,36.9846,36.9846,36.9695,36.977,6621.0
2015-06-11 12:15:00,48.86,48.88,48.85,48.88,4854.0,36.9695,36.9846,36.9619,36.9846,4854.0
2015-06-11 12:20:00,48.88,48.89,48.87,48.88,6140.0,36.9846,36.9922,36.977,36.9846,6140.0
2015-06-11 12:25:00,48.88,48.89,48.88,48.89,263.0,36.9846,36.9922,36.9846,36.9922,263.0
2015-06-11 12:30:00,48.89,48.9,48.88,48.9,5423.0,36.9922,36.9997,36.9846,36.9997,5423.0
2015-06-11 12:35:00,48.9,48.9,48.87,48.87,4234.0,36.9997,36.9997,36.977,36.977,4234.0
2015-06-11 12:40:00,48.88,48.9,48.87,48.89,8659.0,36.9846,36.9997,36.977,36.9922,8659.0
2015-06-11 12:45:00,48.9,48.91,48.86,48.89,46643.0,36.9997,37.0073,36.9695,36.9922,46643.0
2015-06-11 12:50:00,48.88,48.89,48.88,48.89,3600.0,36.9846,36.9922,36.9846,36.9922,3600.0
2015-06-11 12:55:00,48.88,48.89,48.87,48.88,5493.0,36.9846,36.9922,36.977,36.9846,5493.0
2015-06-11 13:00:00,48.88,48.89,48.87,48.88,5105.0,36.9846,36.9922,36.977,36.9846,5105.0
2015-06-11 13:05:00,48.88,48.9,48.87,48.88,9809.0,36.9846,36.9997,36.977,36.9846,9809.0
2015-06-11 13:10:00,48.88,48.89,48.86,48.87,6618.0,36.9846,36.9922,36.9695,36.977,6618.0
2015-06-11 13:15:00,48.87,48.89,48.86,48.89,6890.0,36.977,36.9922,36.9695,36.9922,6890.0
2015-06-11 13:20:00,48.89,48.89,48.88,48.89,5312.0,36.9922,36.9922,36.9846,36.9922,5312.0
2015-06-11 13:25:00,48.88,48.9,48.88,48.9,10379.0,36.9846,36.9997,36.9846,36.9997,10379.0
2015-06-11 13:30:00,48.9,48.91,48.87,48.91,10307.0,36.9997,37.0073,36.977,37.0073,10307.0
2015-06-11 13:35:00,48.91,48.91,48.9,48.91,5653.0,37.0073,37.0073,36.9997,37.0073,5653.0
2015-06-11 13:40:00,48.91,48.92,48.9,48.92,10242.0,37.0073,37.0149,36.9997,37.0149,10242.0
2015-06-11 13:45:00,48.91,48.95,48.91,48.93,25105.0,37.0073,37.0376,37.0073,37.0224,25105.0
2015-06-11 13:50:00,48.92,48.94,48.92,48.93,3610.0,37.0149,37.03,37.0149,37.0224,3610.0
2015-06-11 13:55:00,48.93,48.95,48.92,48.94,48607.0,37.0224,37.0376,37.0149,37.03,48607.0
2015-06-11 14:00:00,48.95,48.95,48.94,48.94,4192.0,37.0376,37.0376,37.03,37.03,4192.0
2015-06-11 14:05:00,48.94,48.96,48.93,48.95,2468.0,37.03,37.0451,37.0224,37.0376,2468.0
2015-06-11 14:10:00,48.98,48.98,48.96,48.97,12484.0,37.0603,37.0603,37.0451,37.0527,12484.0
2015-06-11 14:15:00,48.97,48.97,48.96,48.96,2621.0,37.0527,37.0527,37.0451,37.0451,2621.0
2015-06-11 14:20:00,48.96,48.96,48.95,48.95,7388.0,37.0451,37.0451,37.0376,37.0376,7388.0
2015-06-11 14:25:00,48.95,48.97,48.95,48.97,10932.0,37.0376,37.0527,37.0376,37.0527,10932.0
2015-06-11 14:30:00,48.97,48.97,48.95,48.96,4796.0,37.0527,37.0527,37.0376,37.0451,4796.0
2015-06-11 14:35:00,48.96,48.97,48.96,48.97,5222.0,37.0451,37.0527,37.0451,37.0527,5222.0
2015-06-11 14:40:00,48.96,48.99,48.96,48.99,4701.0,37.0451,37.0678,37.0451,37.0678,4701.0
2015-06-11 14:45:00,48.99,49.0,48.98,48.99,16978.0,37.0678,37.0754,37.0603,37.0678,16978.0
2015-06-11 14:50:00,49.0,49.0,48.95,48.96,7136.0,37.0754,37.0754,37.0376,37.0451,7136.0
2015-06-11 14:55:00,48.96,48.97,48.96,48.97,7337.0,37.0451,37.0527,37.0451,37.0527,7337.0
2015-06-11 15:00:00,48.97,48.98,48.97,48.98,14483.0,37.0527,37.0603,37.0527,37.0603,14483.0
2015-06-11 15:05:00,48.98,48.98,48.97,48.98,18239.0,37.0603,37.0603,37.0527,37.0603,18239.0
2015-06-11 15:10:00,48.98,48.99,48.97,48.99,8438.0,37.0603,37.0678,37.0527,37.0678,8438.0
2015-06-11 15:15:00,49.0,49.0,48.99,48.99,17432.0,37.0754,37.0754,37.0678,37.0678,17432.0
2015-06-11 15:20:00,48.98,48.99,48.98,48.99,4514.0,37.0603,37.0678,37.0603,37.0678,4514.0
2015-06-11 15:25:00,48.98,48.99,48.98,48.98,7601.0,37.0603,37.0678,37.0603,37.0603,7601.0
2015-06-11 15:30:00,48.98,49.0,48.97,48.97,65985.0,37.0603,37.0754,37.0527,37.0527,65985.0
2015-06-11 15:35:00,48.97,48.97,48.95,48.95,6726.0,37.0527,37.0527,37.0376,37.0376,6726.0
2015-06-11 15:40:00,48.97,48.97,48.95,48.97,20711.0,37.0527,37.0527,37.0376,37.0527,20711.0
2015-06-11 15:45:00,48.96,48.97,48.93,48.93,8825.0,37.0451,37.0527,37.0224,37.0224,8825.0
2015-06-11 15:50:00,48.93,48.94,48.9,48.91,11589.0,37.0224,37.03,36.9997,37.0073,11589.0
2015-06-11 15:55:00,48.91,48.93,48.89,48.93,125859.0,37.0073,37.0224,36.9922,37.0224,125859.0
2015-06-12 09:30:00,48.89,49.03,48.83,48.86,159134.0,36.9922,37.0981,36.9468,36.9695,159134.0
2015-06-12 09:35:00,48.86,48.86,48.82,48.82,8134.0,36.9695,36.9695,36.9392,36.9392,8134.0
2015-06-12 09:40:00,48.82,48.88,48.81,48.87,20256.0,36.9392,36.9846,36.9316,36.977,20256.0
2015-06-12 09:45:00,48.87,48.92,48.86,48.92,15512.0,36.977,37.0149,36.9695,37.0149,15512.0
2015-06-12 09:50:00,48.91,48.92,48.9,48.91,10508.0,37.0073,37.0149,36.9997,37.0073,10508.0
2015-06-12 09:55:00,48.91,48.92,48.9,48.92,4336.0,37.0073,37.0149,36.9997,37.0149,4336.0
2015-06-12 10:00:00,48.91,48.91,48.85,48.85,25243.0,37.0073,37.0073,36.9619,36.9619,25243.0
2015-06-12 10:05:00,48.86,48.86,48.84,48.86,19624.0,36.9695,36.9695,36.9543,36.9695,19624.0
2015-06-12 10:10:00,48.85,48.86,48.84,48.85,4800.0,36.9619,36.9695,36.9543,36.9619,4800.0
2015-06-12 10:15:00,48.84,48.86,48.82,48.82,14521.0,36.9543,36.9695,36.9392,36.9392,14521.0
2015-06-12 10:20:00,48.84,48.84,48.81,48.82,2857.0,36.9543,36.9543,36.9316,36.9392,2857.0
2015-06-12 10:25:00,48.82,48.83,48.81,48.82,2657.0,36.9392,36.9468,36.9316,36.9392,2657.0
2015-06-12 10:30:00,48.82,48.82,48.76,48.76,7226.0,36.9392,36.9392,36.8938,36.8938,7226.0
2015-06-12 10:35:00,48.77,48.78,48.74,48.78,9281.0,36.9014,36.9089,36.8787,36.9089,9281.0
2015-06-12 10:40:00,48.8,48.81,48.78,48.81,6568.0,36.9241,36.9316,36.9089,36.9316,6568.0
2015-06-12 10:45:00,48.82,48.83,48.79,48.8,5454.0,36.9392,36.9468,36.9165,36.9241,5454.0
2015-06-12 10:50:00,48.81,48.84,48.81,48.82,9823.0,36.9316,36.9543,36.9316,36.9392,9823.0
2015-06-12 10:55:00,48.82,48.82,48.79,48.79,6771.0,36.9392,36.9392,36.9165,36.9165,6771.0
2015-06-12 11:00:00,48.79,48.83,48.78,48.83,5265.0,36.9165,36.9468,36.9089,36.9468,5265.0
2015-06-12 11:05:00,48.83,48.83,48.81,48.82,8656.0,36.9468,36.9468,36.9316,36.9392,8656.0
2015-06-12 11:10:00,48.82,48.89,48.8,48.86,25027.0,36.9392,36.9922,36.9241,36.9695,25027.0
2015-06-12 11:15:00,48.86,48.88,48.84,48.87,10877.0,36.9695,36.9846,36.9543,36.977,10877.0
2015-06-12 11:20:00,48.88,48.89,48.86,48.87,23640.0,36.9846,36.9922,36.9695,36.977,23640.0
2015-06-12 11:25:00,48.88,48.9,48.88,48.88,14991.0,36.9846,36.9997,36.9846,36.9846,14991.0
2015-06-12 11:30:00,48.89,48.9,48.86,48.87,29542.0,36.9922,36.9997,36.9695,36.977,29542.0
2015-06-12 11:35:00,48.86,48.87,48.85,48.85,15780.0,36.9695,36.977,36.9619,36.9619,15780.0
2015-06-12 11:40:00,48.88,48.89,48.86,48.87,19950.0,36.9846,36.9922,36.9695,36.977,19950.0
2015-06-12 11:45:00,48.86,48.86,48.83,48.84,6000.0,36.9695,36.9695,36.9468,36.9543,6000.0
2015-06-12 11:50:00,48.85,48.86,48.85,48.86,3715.0,36.9619,36.9695,36.9619,36.9695,3715.0
2015-06-12 11:55:00,48.87,48.87,48.84,48.84,6700.0,36.977,36.977,36.9543,36.9543,6700.0
2015-06-12 12:00:00,48.85,48.85,48.84,48.85,3567.0,36.9619,36.9619,36.9543,36.9619,3567.0
2015-06-12 12:05:00,48.85,48.87,48.85,48.85,14647.0,36.9619,36.977,36.9619,36.9619,14647.0
2015-06-12 12:10:00,48.85,48.89,48.85,48.88,2107.0,36.9619,36.9922,36.9619,36.9846,2107.0
2015-06-12 12:15:00,48.89,48.89,48.88,48.89,261.0,36.9922,36.9922,36.9846,36.9922,261.0
2015-06-12 12:20:00,48.89,48.9,48.88,48.9,6845.0,36.9922,36.9997,36.9846,36.9997,6845.0
2015-06-12 12:25:00,48.9,48.91,48.9,48.9,1228.0,36.9997,37.0073,36.9997,36.9997,1228.0
2015-06-12 12:30:00,48.91,48.91,48.9,48.91,1342.0,37.0073,37.0073,36.9997,37.0073,1342.0
2015-06-12 12:35:00,48.91,48.91,48.9,48.91,1676.0,37.0073,37.0073,36.9997,37.0073,1676.0
2015-06-12 12:40:00,48.9,48.9,48.89,48.9,4375.0,36.9997,36.9997,36.9922,36.9997,4375.0
2015-06-12 12:45:00,48.89,48.91,48.88,48.9,79743.0,36.9922,37.0073,36.9846,36.9997,79743.0
2015-06-12 12:50:00,48.9,48.9,48.87,48.87,7541.0,36.9997,36.9997,36.977,36.977,7541.0
2015-06-12 12:55:00,48.88,48.88,48.84,48.84,2084.0,36.9846,36.9846,36.9543,36.9543,2084.0
2015-06-12 13:00:00,48.85,48.87,48.84,48.87,12362.0,36.9619,36.977,36.9543,36.977,12362.0
2015-06-12 13:05:00,48.87,48.88,48.86,48.87,8986.0,36.977,36.9846,36.9695,36.977,8986.0
2015-06-12 13:10:00,48.88,48.88,48.87,48.88,1444.0,36.9846,36.9846,36.977,36.9846,1444.0
2015-06-12 13:15:00,48.88,48.88,48.87,48.88,4935.0,36.9846,36.9846,36.977,36.9846,4935.0
2015-06-12 13:20:00,48.88,48.89,48.88,48.89,13084.0,36.9846,36.9922,36.9846,36.9922,13084.0
2015-06-12 13:25:00,48.88,48.89,48.88,48.89,8288.0,36.9846,36.9922,36.9846,36.9922,8288.0
2015-06-12 13:30:00,48.89,48.91,48.89,48.9,22129.0,36.9922,37.0073,36.9922,36.9997,22129.0
2015-06-12 13:35:00,48.9,48.9,48.89,48.9,1591.0,36.9997,36.9997,36.9922,36.9997,1591.0
2015-06-12 13:40:00,48.9,48.9,48.87,48.88,5697.0,36.9997,36.9997,36.977,36.9846,5697.0
2015-06-12 13:45:00,48.88,48.88,48.87,48.87,3688.0,36.9846,36.9846,36.977,36.977,3688.0
2015-06-12 13:50:00,48.87,48.88,48.87,48.88,400.0,36.977,36.9846,36.977,36.9846,400.0
2015-06-12 13:55:00,48.88,48.88,48.87,48.88,1420.0,36.9846,36.9846,36.977,36.9846,1420.0
2015-06-12 14:00:00,48.88,48.89,48.87,48.89,4894.0,36.9846,36.9922,36.977,36.9922,4894.0
2015-06-12 14:05:00,48.88,48.89,48.87,48.89,25801.0,36.9846,36.9922,36.977,36.9922,25801.0
2015-06-12 14:10:00,48.89,48.89,48.88,48.89,2881.0,36.9922,36.9922,36.9846,36.9922,2881.0
2015-06-12 14:15:00,48.88,48.89,48.88,48.89,4242.0,36.9846,36.9922,36.9846,36.9922,4242.0
2015-06-12 14:20:00,48.89,48.89,48.87,48.88,5630.0,36.9922,36.9922,36.977,36.9846,5630.0
2015-06-12 14:25:00,48.88,48.88,48.86,48.87,13219.0,36.9846,36.9846,36.9695,36.977,13219.0
2015-06-12 14:30:00,48.86,48.87,48.83,48.83,9964.0,36.9695,36.977,36.9468,36.9468,9964.0
2015-06-12 14:35:00,48.84,48.85,48.83,48.85,11837.0,36.9543,36.9619,36.9468,36.9619,11837.0
2015-06-12 14:40:00,48.85,48.85,48.84,48.85,3737.0,36.9619,36.9619,36.9543,36.9619,3737.0
2015-06-12 14:45:00,48.84,48.87,48.84,48.87,8203.0,36.9543,36.977,36.9543,36.977,8203.0
2015-06-12 14:50:00,48.87,48.87,48.86,48.87,7202.0,36.977,36.977,36.9695,36.977,7202.0
2015-06-12 14:55:00,48.87,48.87,48.84,48.85,25771.0,36.977,36.977,36.9543,36.9619,25771.0
2015-06-12 15:00:00,48.84,48.87,48.84,48.87,15445.0,36.9543,36.977,36.9543,36.977,15445.0
2015-06-12 15:05:00,48.88,48.88,48.86,48.86,42373.0,36.9846,36.9846,36.9695,36.9695,42373.0
2015-06-12 15:10:00,48.87,48.88,48.86,48.88,5305.0,36.977,36.9846,36.9695,36.9846,5305.0
2015-06-12 15:15:00,48.87,48.88,48.86,48.87,24165.0,36.977,36.9846,36.9695,36.977,24165.0
2015-06-12 15:20:00,48.88,48.9,48.87,48.9,5516.0,36.9846,36.9997,36.977,36.9997,5516.0
2015-06-12 15:25:00,48.9,48.91,48.89,48.9,6897.0,36.9997,37.0073,36.9922,36.9997,6897.0
2015-06-12 15:30:00,48.91,48.92,48.9,48.91,11329.0,37.0073,37.0149,36.9997,37.0073,11329.0
2015-06-12 15:35:00,48.91,48.91,48.89,48.89,8041.0,37.0073,37.0073,36.9922,36.9922,8041.0
2015-06-12 15:40:00,48.9,48.91,48.89,48.9,6933.0,36.9997,37.0073,36.9922,36.9997,6933.0
2015-06-12 15:45:00,48.9,48.92,48.9,48.92,5844.0,36.9997,37.0149,36.9997,37.0149,5844.0
2015-06-12 15:50:00,48.91,48.92,48.9,48.92,25517.0,37.0073,37.0149,36.9997,37.0149,25517.0
2015-06-12 15:55:00,48.91,48.92,48.91,48.92,205132.0,37.0073,37.0149,37.0073,37.0149,205132.0
2015-06-15 09:30:00,48.36,48.43,48.29,48.29,23862.0,36.5912,36.6441,36.5382,36.5382,23862.0
2015-06-15 09:35:00,48.28,48.32,48.26,48.29,23857.0,36.5306,36.5609,36.5155,36.5382,23857.0
2015-06-15 09:40:00,48.29,48.3,48.25,48.26,23291.0,36.5382,36.5458,36.5079,36.5155,23291.0
2015-06-15 09:45:00,48.26,48.29,48.24,48.25,25145.0,36.5155,36.5382,36.5004,36.5079,25145.0
2015-06-15 09:50:00,48.26,48.27,48.23,48.27,20771.0,36.5155,36.5231,36.4928,36.5231,20771.0
2015-06-15 09:55:00,48.26,48.27,48.25,48.26,3051.0,36.5155,36.5231,36.5079,36.5155,3051.0
2015-06-15 10:00:00,48.26,48.28,48.24,48.26,30260.0,36.5155,36.5306,36.5004,36.5155,30260.0
2015-06-15 10:05:00,48.25,48.25,48.23,48.25,15313.0,36.5079,36.5079,36.4928,36.5079,15313.0
2015-06-15 10:10:00,48.25,48.29,48.24,48.28,8171.0,36.5079,36.5382,36.5004,36.5306,8171.0
2015-06-15 10:15:00,48.27,48.29,48.27,48.28,1485.0,36.5231,36.5382,36.5231,36.5306,1485.0
2015-06-15 10:20:00,48.28,48.3,48.25,48.26,12402.0,36.5306,36.5458,36.5079,36.5155,12402.0
2015-06-15 10:25:00,48.26,48.3,48.25,48.29,22651.0,36.5155,36.5458,36.5079,36.5382,22651.0
2015-06-15 10:30:00,48.28,48.28,48.25,48.28,4620.0,36.5306,36.5306,36.5079,36.5306,4620.0
2015-06-15 10:35:00,48.28,48.31,48.27,48.31,5005.0,36.5306,36.5533,36.5231,36.5533,5005.0
2015-06-15 10:40:00,48.31,48.32,48.27,48.28,22655.0,36.5533,36.5609,36.5231,36.5306,22655.0
2015-06-15 10:45:00,48.28,48.32,48.27,48.3,35110.0,36.5306,36.5609,36.5231,36.5458,35110.0
2015-06-15 10:50:00,48.3,48.31,48.29,48.3,3889.0,36.5458,36.5533,36.5382,36.5458,3889.0
2015-06-15 10:55:00,48.3,48.32,48.29,48.32,7060.0,36.5458,36.5609,36.5382,36.5609,7060.0
2015-06-15 11:00:00,48.33,48.36,48.33,48.36,34406.0,36.5685,36.5912,36.5685,36.5912,34406.0
2015-06-15 11:05:00,48.36,48.38,48.34,48.38,9177.0,36.5912,36.6063,36.576,36.6063,9177.0
2015-06-15 11:10:00,48.38,48.43,48.38,48.42,23159.0,36.6063,36.6441,36.6063,36.6366,23159.0
2015-06-15 11:15:00,48.42,48.42,48.38,48.38,17382.0,36.6366,36.6366,36.6063,36.6063,17382.0
2015-06-15 11:20:00,48.38,48.38,48.31,48.32,12010.0,36.6063,36.6063,36.5533,36.5609,12010.0
2015-06-15 11:25:00,48.31,48.32,48.29,48.29,12335.0,36.5533,36.5609,36.5382,36.5382,12335.0
2015-06-15 11:30:00,48.29,48.34,48.29,48.33,11039.0,36.5382,36.576,36.5382,36.5685,11039.0
2015-06-15 11:35:00,48.32,48.35,48.32,48.35,4441.0,36.5609,36.5836,36.5609,36.5836,4441.0
2015-06-15 11:40:00,48.34,48.37,48.34,48.36,31314.0,36.576,36.5987,36.576,36.5912,31314.0
2015-06-15 11:45:00,48.35,48.36,48.33,48.36,6400.0,36.5836,36.5912,36.5685,36.5912,6400.0
2015-06-15 11:50:00,48.37,48.38,48.35,48.35,5726.0,36.5987,36.6063,36.5836,36.5836,5726.0
2015-06-15 11:55:00,48.35,48.37,48.32,48.37,14503.0,36.5836,36.5987,36.5609,36.5987,14503.0
2015-06-15 12:00:00,48.38,48.39,48.36,48.39,10402.0,36.6063,36.6139,36.5912,36.6139,10402.0
2015-06-15 12:05:00,48.39,48.39,48.38,48.39,9011.0,36.6139,36.6139,36.6063,36.6139,9011.0
2015-06-15 12:10:00,48.38,48.38,48.37,48.38,11349.0,36.6063,36.6063,36.5987,36.6063,11349.0
2015-06-15 12:15:00,48.37,48.39,48.37,48.39,5630.0,36.5987,36.6139,36.5987,36.6139,5630.0
2015-06-15 12:20:00,48.39,48.39,48.37,48.39,17298.0,36.6139,36.6139,36.5987,36.6139,17298.0
2015-06-15 12:25:00,48.38,48.39,48.34,48.34,7224.0,36.6063,36.6139,36.576,36.576,7224.0
2015-06-15 12:30:00,48.36,48.37,48.35,48.37,3388.0,36.5912,36.5987,36.5836,36.5987,3388.0
2015-06-15 12:35:00,48.37,48.37,48.35,48.37,2592.0,36.5987,36.5987,36.5836,36.5987,2592.0
2015-06-15 12:40:00,48.37,48.37,48.36,48.36,3556.0,36.5987,36.5987,36.5912,36.5912,3556.0
2015-06-15 12:45:00,48.38,48.4,48.38,48.4,8286.0,36.6063,36.6214,36.6063,36.6214,8286.0
2015-06-15 12:50:00,48.42,48.42,48.4,48.4,15464.0,36.6366,36.6366,36.6214,36.6214,15464.0
2015-06-15 12:55:00,48.4,48.4,48.38,48.4,19001.0,36.6214,36.6214,36.6063,36.6214,19001.0
2015-06-15 13:00:00,48.41,48.41,48.38,48.4,10980.0,36.629,36.629,36.6063,36.6214,10980.0
2015-06-15 13:05:00,48.4,48.41,48.38,48.39,24731.0,36.6214,36.629,36.6063,36.6139,24731.0
2015-06-15 13:10:00,48.39,48.4,48.37,48.38,18728.0,36.6139,36.6214,36.5987,36.6063,18728.0
2015-06-15 13:15:00,48.37,48.39,48.37,48.38,17506.0,36.5987,36.6139,36.5987,36.6063,17506.0
2015-06-15 13:20:00,48.37,48.39,48.35,48.36,26990.0,36.5987,36.6139,36.5836,36.5912,26990.0
2015-06-15 13:25:00,48.36,48.37,48.34,48.36,26415.0,36.5912,36.5987,36.576,36.5912,26415.0
2015-06-15 13:30:00,48.37,48.38,48.36,48.37,11178.0,36.5987,36.6063,36.5912,36.5987,11178.0
2015-06-15 13:35:00,48.38,48.38,48.37,48.38,12810.0,36.6063,36.6063,36.5987,36.6063,12810.0
2015-06-15 13:40:00,48.37,48.38,48.34,48.37,18658.0,36.5987,36.6063,36.576,36.5987,18658.0
2015-06-15 13:45:00,48.37,48.37,48.36,48.36,16255.0,36.5987,36.5987,36.5912,36.5912,16255.0
2015-06-15 13:50:00,48.37,48.44,48.32,48.34,78331.0,36.5987,36.6517,36.5609,36.576,78331.0
2015-06-15 13:55:00,48.36,48.36,48.32,48.33,21215.0,36.5912,36.5912,36.5609,36.5685,21215.0
2015-06-15 14:00:00,48.33,48.36,48.33,48.36,9901.0,36.5685,36.5912,36.5685,36.5912,9901.0
2015-06-15 14:05:00,48.36,48.37,48.34,48.35,14728.0,36.5912,36.5987,36.576,36.5836,14728.0
2015-06-15 14:10:00,48.35,48.37,48.34,48.36,14226.0,36.5836,36.5987,36.576,36.5912,14226.0
2015-06-15 14:15:00,48.35,48.38,48.35,48.37,5174.0,36.5836,36.6063,36.5836,36.5987,5174.0
2015-06-15 14:20:00,48.37,48.37,48.35,48.36,4308.0,36.5987,36.5987,36.5836,36.5912,4308.0
2015-06-15 14:25:00,48.35,48.35,48.32,48.33,1129.0,36.5836,36.5836,36.5609,36.5685,1129.0
2015-06-15 14:30:00,48.34,48.34,48.31,48.32,12203.0,36.576,36.576,36.5533,36.5609,12203.0
2015-06-15 14:35:00,48.32,48.35,48.31,48.35,17904.0,36.5609,36.5836,36.5533,36.5836,17904.0
2015-06-15 14:40:00,48.34,48.35,48.33,48.34,30719.0,36.576,36.5836,36.5685,36.576,30719.0
2015-06-15 14:45:00,48.34,48.38,48.34,48.38,22010.0,36.576,36.6063,36.576,36.6063,22010.0
2015-06-15 14:50:00,48.37,48.38,48.34,48.34,23324.0,36.5987,36.6063,36.576,36.576,23324.0
2015-06-15 14:55:00,48.34,48.35,48.33,48.34,55958.0,36.576,36.5836,36.5685,36.576,55958.0
2015-06-15 15:00:00,48.33,48.35,48.32,48.33,6765.0,36.5685,36.5836,36.5609,36.5685,6765.0
2015-06-15 15:05:00,48.33,48.35,48.32,48.35,9653.0,36.5685,36.5836,36.5609,36.5836,9653.0
2015-06-15 15:10:00,48.34,48.35,48.34,48.34,24319.0,36.576,36.5836,36.576,36.576,24319.0
2015-06-15 15:15:00,48.33,48.34,48.31,48.32,8699.0,36.5685,36.576,36.5533,36.5609,8699.0
2015-06-15 15:20:00,48.32,48.35,48.31,48.34,34438.0,36.5609,36.5836,36.5533,36.576,34438.0
2015-06-15 15:25:00,48.34,48.35,48.34,48.35,20735.0,36.576,36.5836,36.576,36.5836,20735.0
2015-06-15 15:30:00,48.35,48.37,48.35,48.36,70615.0,36.5836,36.5987,36.5836,36.5912,70615.0
2015-06-15 15:35:00,48.35,48.35,48.34,48.34,10447.0,36.5836,36.5836,36.576,36.576,10447.0
2015-06-15 15:40:00,48.35,48.4,48.34,48.37,43224.0,36.5836,36.6214,36.576,36.5987,43224.0
2015-06-15 15:45:00,48.36,48.37,48.36,48.37,12700.0,36.5912,36.5987,36.5912,36.5987,12700.0
2015-06-15 15:50:00,48.37,48.42,48.37,48.42,17331.0,36.5987,36.6366,36.5987,36.6366,17331.0
2015-06-15 15:55:00,48.42,48.42,48.37,48.41,161910.0,36.6366,36.6366,36.5987,36.629,161910.0
2015-06-16 09:30:00,48.25,48.25,48.16,48.21,29816.0,36.5079,36.5079,36.4398,36.4777,29816.0
2015-06-16 09:35:00,48.22,48.31,48.21,48.29,40851.0,36.4852,36.5533,36.4777,36.5382,40851.0
2015-06-16 09:40:00,48.28,48.28,48.22,48.22,36298.0,36.5306,36.5306,36.4852,36.4852,36298.0
2015-06-16 09:45:00,48.23,48.27,48.23,48.24,46214.0,36.4928,36.5231,36.4928,36.5004,46214.0
2015-06-16 09:50:00,48.24,48.26,48.24,48.24,30378.0,36.5004,36.5155,36.5004,36.5004,30378.0
2015-06-16 09:55:00,48.25,48.3,48.25,48.29,133285.0,36.5079,36.5458,36.5079,36.5382,133285.0
2015-06-16 10:00:00,48.29,48.32,48.29,48.29,12291.0,36.5382,36.5609,36.5382,36.5382,12291.0
2015-06-16 10:05:00,48.29,48.29,48.24,48.24,5390.0,36.5382,36.5382,36.5004,36.5004,5390.0
2015-06-16 10:10:00,48.24,48.24,48.18,48.19,17550.0,36.5004,36.5004,36.455,36.4625,17550.0
2015-06-16 10:15:00,48.18,48.22,48.17,48.21,11957.0,36.455,36.4852,36.4474,36.4777,11957.0
2015-06-16 10:20:00,48.21,48.25,48.21,48.25,10459.0,36.4777,36.5079,36.4777,36.5079,10459.0
2015-06-16 10:25:00,48.26,48.26,48.23,48.23,11937.0,36.5155,36.5155,36.4928,36.4928,11937.0
2015-06-16 10:30:00,48.24,48.26,48.23,48.23,11895.0,36.5004,36.5155,36.4928,36.4928,11895.0
2015-06-16 10:35:00,48.23,48.24,48.21,48.21,4136.0,36.4928,36.5004,36.4777,36.4777,4136.0
2015-06-16 10:40:00,48.22,48.25,48.22,48.24,5107.0,36.4852,36.5079,36.4852,36.5004,5107.0
2015-06-16 10:45:00,48.26,48.26,48.25,48.26,5995.0,36.5155,36.5155,36.5079,36.5155,5995.0
2015-06-16 10:50:00,48.26,48.26,48.24,48.24,3431.0,36.5155,36.5155,36.5004,36.5004,3431.0
2015-06-16 10:55:00,48.25,48.25,48.21,48.23,2394.0,36.5079,36.5079,36.4777,36.4928,2394.0
2015-06-16 11:00:00,48.22,48.24,48.22,48.24,9679.0,36.4852,36.5004,36.4852,36.5004,9679.0
2015-06-16 11:05:00,48.23,48.26,48.23,48.26,15890.0,36.4928,36.5155,36.4928,36.5155,15890.0
2015-06-16 11:10:00,48.26,48.29,48.25,48.29,25354.0,36.5155,36.5382,36.5079,36.5382,25354.0
2015-06-16 11:15:00,48.3,48.3,48.28,48.29,4516.0,36.5458,36.5458,36.5306,36.5382,4516.0
2015-06-16 11:20:00,48.29,48.29,48.28,48.29,2798.0,36.5382,36.5382,36.5306,36.5382,2798.0
2015-06-16 11:25:00,48.29,48.31,48.29,48.31,13038.0,36.5382,36.5533,36.5382,36.5533,13038.0
2015-06-16 11:30:00,48.3,48.31,48.29,48.3,1881.0,36.5458,36.5533,36.5382,36.5458,1881.0
2015-06-16 11:35:00,48.31,48.32,48.3,48.31,5847.0,36.5533,36.5609,36.5458,36.5533,5847.0
2015-06-16 11:40:00,48.31,48.33,48.31,48.33,830.0,36.5533,36.5685,36.5533,36.5685,830.0
2015-06-16 11:45:00,48.32,48.32,48.3,48.32,2147.0,36.5609,36.5609,36.5458,36.5609,2147.0
2015-06-16 11:50:00,48.32,48.34,48.31,48.34,3758.0,36.5609,36.576,36.5533,36.576,3758.0
2015-06-16 11:55:00,48.34,48.35,48.33,48.34,881.0,36.576,36.5836,36.5685,36.576,881.0
2015-06-16 12:00:00,48.34,48.34,48.33,48.34,2131.0,36.576,36.576,36.5685,36.576,2131.0
2015-06-16 12:05:00,48.33,48.35,48.33,48.34,10510.0,36.5685,36.5836,36.5685,36.576,10510.0
2015-06-16 12:10:00,48.34,48.35,48.33,48.34,8447.0,36.576,36.5836,36.5685,36.576,8447.0
2015-06-16 12:15:00,48.33,48.35,48.33,48.34,1376.0,36.5685,36.5836,36.5685,36.576,1376.0
2015-06-16 12:20:00,48.35,48.35,48.34,48.35,294.0,36.5836,36.5836,36.576,36.5836,294.0
2015-06-16 12:25:00,48.34,48.35,48.34,48.34,423.0,36.576,36.5836,36.576,36.576,423.0
2015-06-16 12:30:00,48.35,48.38,48.35,48.38,20476.0,36.5836,36.6063,36.5836,36.6063,20476.0
2015-06-16 12:35:00,48.37,48.38,48.36,48.36,2089.0,36.5987,36.6063,36.5912,36.5912,2089.0
2015-06-16 12:40:00,48.37,48.37,48.37,48.37,300.0,36.5987,36.5987,36.5987,36.5987,300.0
2015-06-16 12:45:00,48.38,48.38,48.38,48.38,156.0,36.6063,36.6063,36.6063,36.6063,156.0
2015-06-16 12:50:00,48.37,48.39,48.37,48.38,305.0,36.5987,36.6139,36.5987,36.6063,305.0
2015-06-16 12:55:00,48.39,48.39,48.38,48.38,1172.0,36.6139,36.6139,36.6063,36.6063,1172.0
2015-06-16 13:00:00,48.38,48.39,48.38,48.39,4029.0,36.6063,36.6139,36.6063,36.6139,4029.0
2015-06-16 13:05:00,48.39,48.39,48.37,48.37,4431.0,36.6139,36.6139,36.5987,36.5987,4431.0
2015-06-16 13:10:00,48.38,48.38,48.36,48.37,5178.0,36.6063,36.6063,36.5912,36.5987,5178.0
2015-06-16 13:15:00,48.38,48.38,48.36,48.37,2858.0,36.6063,36.6063,36.5912,36.5987,2858.0
2015-06-16 13:20:00,48.36,48.38,48.36,48.37,14938.0,36.5912,36.6063,36.5912,36.5987,14938.0
2015-06-16 13:25:00,48.38,48.39,48.38,48.39,5076.0,36.6063,36.6139,36.6063,36.6139,5076.0
2015-06-16 13:30:00,48.39,48.41,48.39,48.4,7473.0,36.6139,36.629,36.6139,36.6214,7473.0
2015-06-16 13:35:00,48.4,48.4,48.39,48.39,1484.0,36.6214,36.6214,36.6139,36.6139,1484.0
2015-06-16 13:40:00,48.4,48.4,48.39,48.39,2947.0,36.6214,36.6214,36.6139,36.6139,2947.0
2015-06-16 13:45:00,48.39,48.4,48.39,48.39,2420.0,36.6139,36.6214,36.6139,36.6139,2420.0
2015-06-16 13:50:00,48.39,48.41,48.39,48.41,2982.0,36.6139,36.629,36.6139,36.629,2982.0
2015-06-16 13:55:00,48.42,48.42,48.4,48.4,8927.0,36.6366,36.6366,36.6214,36.6214,8927.0
2015-06-16 14:00:00,48.4,48.41,48.39,48.4,1833.0,36.6214,36.629,36.6139,36.6214,1833.0
2015-06-16 14:05:00,48.4,48.42,48.4,48.42,4112.0,36.6214,36.6366,36.6214,36.6366,4112.0
2015-06-16 14:10:00,48.43,48.43,48.42,48.42,2243.0,36.6441,36.6441,36.6366,36.6366,2243.0
2015-06-16 14:15:00,48.42,48.42,48.41,48.41,8381.0,36.6366,36.6366,36.629,36.629,8381.0
2015-06-16 14:20:00,48.41,48.42,48.41,48.42,11797.0,36.629,36.6366,36.629,36.6366,11797.0
2015-06-16 14:25:00,48.41,48.43,48.41,48.43,3052.0,36.629,36.6441,36.629,36.6441,3052.0
2015-06-16 14:30:00,48.42,48.44,48.42,48.44,1670.0,36.6366,36.6517,36.6366,36.6517,1670.0
2015-06-16 14:35:00,48.43,48.45,48.43,48.45,2501.0,36.6441,36.6593,36.6441,36.6593,2501.0
2015-06-16 14:40:00,48.44,48.45,48.43,48.43,8871.0,36.6517,36.6593,36.6441,36.6441,8871.0
2015-06-16 14:45:00,48.43,48.45,48.41,48.45,50228.0,36.6441,36.6593,36.629,36.6593,50228.0
2015-06-16 14:50:00,48.45,48.46,48.44,48.45,18039.0,36.6593,36.6668,36.6517,36.6593,18039.0
2015-06-16 14:55:00,48.46,48.46,48.44,48.45,5603.0,36.6668,36.6668,36.6517,36.6593,5603.0
2015-06-16 15:00:00,48.45,48.45,48.44,48.45,13112.0,36.6593,36.6593,36.6517,36.6593,13112.0
2015-06-16 15:05:00,48.45,48.45,48.42,48.42,9327.0,36.6593,36.6593,36.6366,36.6366,9327.0
2015-06-16 15:10:00,48.42,48.43,48.4,48.4,5727.0,36.6366,36.6441,36.6214,36.6214,5727.0
2015-06-16 15:15:00,48.41,48.42,48.4,48.4,4876.0,36.629,36.6366,36.6214,36.6214,4876.0
2015-06-16 15:20:00,48.4,48.42,48.39,48.41,3654.0,36.6214,36.6366,36.6139,36.629,3654.0
2015-06-16 15:25:00,48.42,48.42,48.41,48.42,70923.0,36.6366,36.6366,36.629,36.6366,70923.0
2015-06-16 15:30:00,48.41,48.44,48.41,48.44,38149.0,36.629,36.6517,36.629,36.6517,38149.0
2015-06-16 15:35:00,48.43,48.44,48.43,48.43,6531.0,36.6441,36.6517,36.6441,36.6441,6531.0
2015-06-16 15:40:00,48.44,48.44,48.41,48.41,41691.0,36.6517,36.6517,36.629,36.629,41691.0
2015-06-16 15:45:00,48.42,48.43,48.41,48.42,13538.0,36.6366,36.6441,36.629,36.6366,13538.0
2015-06-16 15:50:00,48.43,48.43,48.39,48.39,13335.0,36.6441,36.6441,36.6139,36.6139,13335.0
2015-06-16 15:55:00,48.4,48.4,48.36,48.38,93681.0,36.6214,36.6214,36.5912,36.6063,93681.0
2015-06-17 09:30:00,48.42,48.48,48.37,48.4,27779.0,36.6366,36.682,36.5987,36.6214,27779.0
2015-06-17 09:35:00,48.4,48.42,48.37,48.37,806.0,36.6214,36.6366,36.5987,36.5987,806.0
2015-06-17 09:40:00,48.39,48.39,48.36,48.38,10761.0,36.6139,36.6139,36.5912,36.6063,10761.0
2015-06-17 09:45:00,48.38,48.39,48.37,48.37,11087.0,36.6063,36.6139,36.5987,36.5987,11087.0
2015-06-17 09:50:00,48.38,48.38,48.33,48.34,1587.0,36.6063,36.6063,36.5685,36.576,1587.0
2015-06-17 09:55:00,48.33,48.36,48.32,48.36,13708.0,36.5685,36.5912,36.5609,36.5912,13708.0
2015-06-17 10:00:00,48.36,48.37,48.36,48.37,6120.0,36.5912,36.5987,36.5912,36.5987,6120.0
2015-06-17 10:05:00,48.36,48.37,48.35,48.37,2389.0,36.5912,36.5987,36.5836,36.5987,2389.0
2015-06-17 10:10:00,48.37,48.38,48.37,48.37,737.0,36.5987,36.6063,36.5987,36.5987,737.0
2015-06-17 10:15:00,48.38,48.38,48.34,48.35,2502.0,36.6063,36.6063,36.576,36.5836,2502.0
2015-06-17 10:20:00,48.34,48.36,48.34,48.34,5640.0,36.576,36.5912,36.576,36.576,5640.0
2015-06-17 10:25:00,48.34,48.39,48.34,48.37,5774.0,36.576,36.6139,36.576,36.5987,5774.0
2015-06-17 10:30:00,48.37,48.37,48.33,48.33,21230.0,36.5987,36.5987,36.5685,36.5685,21230.0
2015-06-17 10:35:00,48.34,48.37,48.33,48.35,14156.0,36.576,36.5987,36.5685,36.5836,14156.0
2015-06-17 10:40:00,48.35,48.36,48.35,48.35,4001.0,36.5836,36.5912,36.5836,36.5836,4001.0
2015-06-17 10:45:00,48.35,48.36,48.34,48.34,3936.0,36.5836,36.5912,36.576,36.576,3936.0
2015-06-17 10:50:00,48.35,48.36,48.33,48.34,9440.0,36.5836,36.5912,36.5685,36.576,9440.0
2015-06-17 10:55:00,48.34,48.35,48.33,48.34,5025.0,36.576,36.5836,36.5685,36.576,5025.0
2015-06-17 11:00:00,48.35,48.36,48.33,48.33,2608.0,36.5836,36.5912,36.5685,36.5685,2608.0
2015-06-17 11:05:00,48.34,48.34,48.31,48.33,10103.0,36.576,36.576,36.5533,36.5685,10103.0
2015-06-17 11:10:00,48.33,48.34,48.32,48.33,8723.0,36.5685,36.576,36.5609,36.5685,8723.0
2015-06-17 11:15:00,48.33,48.33,48.31,48.32,12902.0,36.5685,36.5685,36.5533,36.5609,12902.0
2015-06-17 11:20:00,48.31,48.32,48.29,48.3,8445.0,36.5533,36.5609,36.5382,36.5458,8445.0
2015-06-17 11:25:00,48.29,48.29,48.26,48.27,18687.0,36.5382,36.5382,36.5155,36.5231,18687.0
2015-06-17 11:30:00,48.23,48.27,48.23,48.25,17795.0,36.4928,36.5231,36.4928,36.5079,17795.0
2015-06-17 11:35:00,48.25,48.26,48.24,48.24,14651.0,36.5079,36.5155,36.5004,36.5004,14651.0
2015-06-17 11:40:00,48.24,48.26,48.23,48.23,29622.0,36.5004,36.5155,36.4928,36.4928,29622.0
2015-06-17 11:45:00,48.23,48.25,48.21,48.25,11712.0,36.4928,36.5079,36.4777,36.5079,11712.0
2015-06-17 11:50:00,48.25,48.28,48.25,48.28,15902.0,36.5079,36.5306,36.5079,36.5306,15902.0
2015-06-17 11:55:00,48.28,48.28,48.25,48.25,13930.0,36.5306,36.5306,36.5079,36.5079,13930.0
2015-06-17 12:00:00,48.26,48.26,48.24,48.25,3304.0,36.5155,36.5155,36.5004,36.5079,3304.0
2015-06-17 12:05:00,48.24,48.27,48.24,48.27,13705.0,36.5004,36.5231,36.5004,36.5231,13705.0
2015-06-17 12:10:00,48.26,48.26,48.25,48.25,895.0,36.5155,36.5155,36.5079,36.5079,895.0
2015-06-17 12:15:00,48.23,48.23,48.21,48.23,7730.0,36.4928,36.4928,36.4777,36.4928,7730.0
2015-06-17 12:20:00,48.22,48.26,48.22,48.25,9000.0,36.4852,36.5155,36.4852,36.5079,9000.0
2015-06-17 12:25:00,48.26,48.27,48.24,48.27,2683.0,36.5155,36.5231,36.5004,36.5231,2683.0
2015-06-17 12:30:00,48.26,48.26,48.23,48.24,1890.0,36.5155,36.5155,36.4928,36.5004,1890.0
2015-06-17 12:35:00,48.24,48.25,48.23,48.24,5003.0,36.5004,36.5079,36.4928,36.5004,5003.0
2015-06-17 12:40:00,48.24,48.24,48.2,48.21,17474.0,36.5004,36.5004,36.4701,36.4777,17474.0
2015-06-17 12:45:00,48.2,48.21,48.18,48.19,14229.0,36.4701,36.4777,36.455,36.4625,14229.0
2015-06-17 12:50:00,48.2,48.21,48.17,48.19,3109.0,36.4701,36.4777,36.4474,36.4625,3109.0
2015-06-17 12:55:00,48.2,48.2,48.15,48.17,7361.0,36.4701,36.4701,36.4323,36.4474,7361.0
2015-06-17 13:00:00,48.16,48.18,48.15,48.18,6712.0,36.4398,36.455,36.4323,36.455,6712.0
2015-06-17 13:05:00,48.17,48.19,48.16,48.17,4302.0,36.4474,36.4625,36.4398,36.4474,4302.0
2015-06-17 13:10:00,48.17,48.2,48.17,48.18,5670.0,36.4474,36.4701,36.4474,36.455,5670.0
2015-06-17 13:15:00,48.19,48.22,48.19,48.22,4283.0,36.4625,36.4852,36.4625,36.4852,4283.0
2015-06-17 13:20:00,48.21,48.21,48.2,48.21,3401.0,36.4777,36.4777,36.4701,36.4777,3401.0
2015-06-17 13:25:00,48.21,48.22,48.2,48.2,16513.0,36.4777,36.4852,36.4701,36.4701,16513.0
2015-06-17 13:30:00,48.2,48.22,48.19,48.22,3727.0,36.4701,36.4852,36.4625,36.4852,3727.0
2015-06-17 13:35:00,48.21,48.24,48.21,48.24,11142.0,36.4777,36.5004,36.4777,36.5004,11142.0
2015-06-17 13:40:00,48.24,48.25,48.23,48.25,1783.0,36.5004,36.5079,36.4928,36.5079,1783.0
2015-06-17 13:45:00,48.24,48.25,48.23,48.24,3097.0,36.5004,36.5079,36.4928,36.5004,3097.0
2015-06-17 13:50:00,48.23,48.25,48.23,48.25,8884.0,36.4928,36.5079,36.4928,36.5079,8884.0
2015-06-17 13:55:00,48.25,48.3,48.25,48.28,33852.0,36.5079,36.5458,36.5079,36.5306,33852.0
2015-06-17 14:00:00,48.26,48.5,48.15,48.46,243957.0,36.5155,36.6971,36.4323,36.6668,243957.0
2015-06-17 14:05:00,48.46,48.63,48.45,48.62,207532.0,36.6668,36.7954,36.6593,36.7879,207532.0
2015-06-17 14:10:00,48.62,48.68,48.6,48.68,170158.0,36.7879,36.8333,36.7727,36.8333,170158.0
2015-06-17 14:15:00,48.68,48.72,48.56,48.56,114562.0,36.8333,36.8635,36.7425,36.7425,114562.0
2015-06-17 14:20:00,48.56,48.56,48.43,48.44,64343.0,36.7425,36.7425,36.6441,36.6517,64343.0
2015-06-17 14:25:00,48.45,48.52,48.45,48.5,55493.0,36.6593,36.7122,36.6593,36.6971,55493.0
2015-06-17 14:30:00,48.49,48.63,48.49,48.57,67498.0,36.6895,36.7954,36.6895,36.7501,67498.0
2015-06-17 14:35:00,48.57,48.66,48.52,48.66,25550.0,36.7501,36.8181,36.7122,36.8181,25550.0
2015-06-17 14:40:00,48.66,48.82,48.66,48.8,73643.0,36.8181,36.9392,36.8181,36.9241,73643.0
2015-06-17 14:45:00,48.8,48.92,48.8,48.88,29878.0,36.9241,37.0149,36.9241,36.9846,29878.0
2015-06-17 14:50:00,48.86,48.91,48.85,48.9,58889.0,36.9695,37.0073,36.9619,36.9997,58889.0
2015-06-17 14:55:00,48.9,48.91,48.82,48.82,26099.0,36.9997,37.0073,36.9392,36.9392,26099.0
2015-06-17 15:00:00,48.83,48.87,48.79,48.8,27704.0,36.9468,36.977,36.9165,36.9241,27704.0
2015-06-17 15:05:00,48.79,48.79,48.74,48.74,18089.0,36.9165,36.9165,36.8787,36.8787,18089.0
2015-06-17 15:10:00,48.75,48.8,48.75,48.79,19058.0,36.8862,36.9241,36.8862,36.9165,19058.0
2015-06-17 15:15:00,48.79,48.87,48.79,48.87,23911.0,36.9165,36.977,36.9165,36.977,23911.0
2015-06-17 15:20:00,48.87,48.88,48.85,48.86,10029.0,36.977,36.9846,36.9619,36.9695,10029.0
2015-06-17 15:25:00,48.86,48.92,48.86,48.9,23451.0,36.9695,37.0149,36.9695,36.9997,23451.0
2015-06-17 15:30:00,48.9,48.9,48.84,48.85,12397.0,36.9997,36.9997,36.9543,36.9619,12397.0
2015-06-17 15:35:00,48.85,48.86,48.81,48.83,27417.0,36.9619,36.9695,36.9316,36.9468,27417.0
2015-06-17 15:40:00,48.82,48.83,48.79,48.8,15528.0,36.9392,36.9468,36.9165,36.9241,15528.0
2015-06-17 15:45:00,48.8,48.8,48.73,48.74,13970.0,36.9241,36.9241,36.8711,36.8787,13970.0
2015-06-17 15:50:00,48.74,48.77,48.72,48.72,13928.0,36.8787,36.9014,36.8635,36.8635,13928.0
2015-06-17 15:55:00,48.72,48.73,48.68,48.7,50986.0,36.8635,36.8711,36.8333,36.8484,50986.0
2015-06-18 09:30:00,49.13,49.18,49.01,49.03,43510.0,37.1738,37.2116,37.083,37.0981,43510.0
2015-06-18 09:35:00,49.04,49.07,49.04,49.05,30673.0,37.1057,37.1284,37.1057,37.1132,30673.0
2015-06-18 09:40:00,49.04,49.04,49.01,49.02,39014.0,37.1057,37.1057,37.083,37.0905,39014.0
2015-06-18 09:45:00,49.02,49.11,49.02,49.09,22043.0,37.0905,37.1586,37.0905,37.1435,22043.0
2015-06-18 09:50:00,49.09,49.1,49.07,49.08,19184.0,37.1435,37.1511,37.1284,37.1359,19184.0
2015-06-18 09:55:00,49.08,49.1,49.07,49.1,11067.0,37.1359,37.1511,37.1284,37.1511,11067.0
2015-06-18 10:00:00,49.09,49.13,49.08,49.12,58079.0,37.1435,37.1738,37.1359,37.1662,58079.0
2015-06-18 10:05:00,49.14,49.18,49.14,49.17,17602.0,37.1813,37.2116,37.1813,37.204,17602.0
2015-06-18 10:10:00,49.17,49.18,49.14,49.14,8037.0,37.204,37.2116,37.1813,37.1813,8037.0
2015-06-18 10:15:00,49.16,49.17,49.12,49.13,12537.0,37.1965,37.204,37.1662,37.1738,12537.0
2015-06-18 10:20:00,49.13,49.13,49.09,49.12,31662.0,37.1738,37.1738,37.1435,37.1662,31662.0
2015-06-18 10:25:00,49.12,49.12,49.09,49.09,24272.0,37.1662,37.1662,37.1435,37.1435,24272.0
2015-06-18 10:30:00,49.1,49.12,49.08,49.08,30966.0,37.1511,37.1662,37.1359,37.1359,30966.0
2015-06-18 10:35:00,49.08,49.11,49.08,49.1,11761.0,37.1359,37.1586,37.1359,37.1511,11761.0
2015-06-18 10:40:00,49.1,49.11,49.1,49.1,12025.0,37.1511,37.1586,37.1511,37.1511,12025.0
2015-06-18 10:45:00,49.1,49.13,49.1,49.12,13703.0,37.1511,37.1738,37.1511,37.1662,13703.0
2015-06-18 10:50:00,49.12,49.14,49.11,49.14,55478.0,37.1662,37.1813,37.1586,37.1813,55478.0
2015-06-18 10:55:00,49.15,49.17,49.15,49.17,4140.0,37.1889,37.204,37.1889,37.204,4140.0
2015-06-18 11:00:00,49.17,49.23,49.17,49.23,9837.0,37.204,37.2494,37.204,37.2494,9837.0
2015-06-18 11:05:00,49.23,49.26,49.22,49.25,13319.0,37.2494,37.2721,37.2419,37.2646,13319.0
2015-06-18 11:10:00,49.25,49.25,49.22,49.23,7674.0,37.2646,37.2646,37.2419,37.2494,7674.0
2015-06-18 11:15:00,49.23,49.24,49.23,49.23,7708.0,37.2494,37.257,37.2494,37.2494,7708.0
2015-06-18 11:20:00,49.22,49.25,49.22,49.25,3151.0,37.2419,37.2646,37.2419,37.2646,3151.0
2015-06-18 11:25:00,49.25,49.25,49.24,49.25,13400.0,37.2646,37.2646,37.257,37.2646,13400.0
2015-06-18 11:30:00,49.25,49.25,49.23,49.24,9602.0,37.2646,37.2646,37.2494,37.257,9602.0
2015-06-18 11:35:00,49.24,49.24,49.22,49.23,2918.0,37.257,37.257,37.2419,37.2494,2918.0
2015-06-18 11:40:00,49.23,49.26,49.23,49.25,6503.0,37.2494,37.2721,37.2494,37.2646,6503.0
2015-06-18 11:45:00,49.27,49.27,49.26,49.26,5461.0,37.2797,37.2797,37.2721,37.2721,5461.0
2015-06-18 11:50:00,49.26,49.26,49.23,49.23,3360.0,37.2721,37.2721,37.2494,37.2494,3360.0
2015-06-18 11:55:00,49.24,49.24,49.21,49.21,16391.0,37.257,37.257,37.2343,37.2343,16391.0
2015-06-18 12:00:00,49.21,49.22,49.2,49.22,33486.0,37.2343,37.2419,37.2267,37.2419,33486.0
2015-06-18 12:05:00,49.22,49.22,49.21,49.22,6823.0,37.2419,37.2419,37.2343,37.2419,6823.0
2015-06-18 12:10:00,49.23,49.24,49.22,49.23,12315.0,37.2494,37.257,37.2419,37.2494,12315.0
2015-06-18 12:15:00,49.23,49.23,49.2,49.2,4900.0,37.2494,37.2494,37.2267,37.2267,4900.0
2015-06-18 12:20:00,49.2,49.32,49.2,49.32,37522.0,37.2267,37.3175,37.2267,37.3175,37522.0
2015-06-18 12:25:00,49.31,49.31,49.26,49.28,16599.0,37.31,37.31,37.2721,37.2873,16599.0
2015-06-18 12:30:00,49.29,49.34,49.29,49.34,18025.0,37.2948,37.3327,37.2948,37.3327,18025.0
2015-06-18 12:35:00,49.33,49.34,49.22,49.25,35181.0,37.3251,37.3327,37.2419,37.2646,35181.0
2015-06-18 12:40:00,49.25,49.26,49.23,49.23,6032.0,37.2646,37.2721,37.2494,37.2494,6032.0
2015-06-18 12:45:00,49.23,49.24,49.21,49.21,17563.0,37.2494,37.257,37.2343,37.2343,17563.0
2015-06-18 12:50:00,49.21,49.22,49.2,49.21,6575.0,37.2343,37.2419,37.2267,37.2343,6575.0
2015-06-18 12:55:00,49.2,49.21,49.19,49.19,7588.0,37.2267,37.2343,37.2192,37.2192,7588.0
2015-06-18 13:00:00,49.19,49.22,49.19,49.22,8612.0,37.2192,37.2419,37.2192,37.2419,8612.0
2015-06-18 13:05:00,49.22,49.22,49.18,49.18,5928.0,37.2419,37.2419,37.2116,37.2116,5928.0
2015-06-18 13:10:00,49.17,49.2,49.17,49.18,12893.0,37.204,37.2267,37.204,37.2116,12893.0
2015-06-18 13:15:00,49.19,49.19,49.14,49.14,14141.0,37.2192,37.2192,37.1813,37.1813,14141.0
2015-06-18 13:20:00,49.15,49.18,49.13,49.17,18747.0,37.1889,37.2116,37.1738,37.204,18747.0
2015-06-18 13:25:00,49.17,49.17,49.15,49.17,8492.0,37.204,37.204,37.1889,37.204,8492.0
2015-06-18 13:30:00,49.16,49.16,49.11,49.12,17294.0,37.1965,37.1965,37.1586,37.1662,17294.0
2015-06-18 13:35:00,49.12,49.14,49.11,49.13,10639.0,37.1662,37.1813,37.1586,37.1738,10639.0
2015-06-18 13:40:00,49.14,49.15,49.13,49.15,11843.0,37.1813,37.1889,37.1738,37.1889,11843.0
2015-06-18 13:45:00,49.15,49.16,49.14,49.15,10452.0,37.1889,37.1965,37.1813,37.1889,10452.0
2015-06-18 13:50:00,49.15,49.16,49.14,49.16,7131.0,37.1889,37.1965,37.1813,37.1965,7131.0
2015-06-18 13:55:00,49.16,49.17,49.14,49.16,21560.0,37.1965,37.204,37.1813,37.1965,21560.0
2015-06-18 14:00:00,49.16,49.18,49.14,49.17,15562.0,37.1965,37.2116,37.1813,37.204,15562.0
2015-06-18 14:05:00,49.17,49.18,49.15,49.17,15367.0,37.204,37.2116,37.1889,37.204,15367.0
2015-06-18 14:10:00,49.17,49.17,49.16,49.17,1938.0,37.204,37.204,37.1965,37.204,1938.0
2015-06-18 14:15:00,49.18,49.19,49.17,49.19,10547.0,37.2116,37.2192,37.204,37.2192,10547.0
2015-06-18 14:20:00,49.19,49.22,49.18,49.22,7321.0,37.2192,37.2419,37.2116,37.2419,7321.0
2015-06-18 14:25:00,49.21,49.22,49.19,49.19,4918.0,37.2343,37.2419,37.2192,37.2192,4918.0
2015-06-18 14:30:00,49.19,49.22,49.19,49.22,6426.0,37.2192,37.2419,37.2192,37.2419,6426.0
2015-06-18 14:35:00,49.22,49.23,49.19,49.22,25856.0,37.2419,37.2494,37.2192,37.2419,25856.0
2015-06-18 14:40:00,49.22,49.25,49.21,49.25,28117.0,37.2419,37.2646,37.2343,37.2646,28117.0
2015-06-18 14:45:00,49.24,49.25,49.24,49.25,4857.0,37.257,37.2646,37.257,37.2646,4857.0
2015-06-18 14:50:00,49.25,49.27,49.24,49.25,30767.0,37.2646,37.2797,37.257,37.2646,30767.0
2015-06-18 14:55:00,49.25,49.26,49.24,49.25,14510.0,37.2646,37.2721,37.257,37.2646,14510.0
2015-06-18 15:00:00,49.26,49.26,49.21,49.23,12195.0,37.2721,37.2721,37.2343,37.2494,12195.0
2015-06-18 15:05:00,49.24,49.24,49.22,49.23,4984.0,37.257,37.257,37.2419,37.2494,4984.0
2015-06-18 15:10:00,49.22,49.23,49.21,49.22,3069.0,37.2419,37.2494,37.2343,37.2419,3069.0
2015-06-18 15:15:00,49.23,49.25,49.22,49.25,81689.0,37.2494,37.2646,37.2419,37.2646,81689.0
2015-06-18 15:20:00,49.27,49.27,49.26,49.27,16193.0,37.2797,37.2797,37.2721,37.2797,16193.0
2015-06-18 15:25:00,49.27,49.29,49.26,49.29,6685.0,37.2797,37.2948,37.2721,37.2948,6685.0
2015-06-18 15:30:00,49.29,49.29,49.28,49.29,7507.0,37.2948,37.2948,37.2873,37.2948,7507.0
2015-06-18 15:35:00,49.29,49.29,49.22,49.22,15305.0,37.2948,37.2948,37.2419,37.2419,15305.0
2015-06-18 15:40:00,49.23,49.24,49.22,49.22,19848.0,37.2494,37.257,37.2419,37.2419,19848.0
2015-06-18 15:45:00,49.22,49.23,49.19,49.19,193136.0,37.2419,37.2494,37.2192,37.2192,193136.0
2015-06-18 15:50:00,49.19,49.2,49.17,49.17,24111.0,37.2192,37.2267,37.204,37.204,24111.0
2015-06-18 15:55:00,49.17,49.19,49.16,49.19,218773.0,37.204,37.2192,37.1965,37.2192,218773.0
2015-06-19 09:30:00,48.97,49.12,48.9,48.94,20087.0,37.0527,37.1662,36.9997,37.03,20087.0
2015-06-19 09:35:00,48.94,48.95,48.92,48.92,20286.0,37.03,37.0376,37.0149,37.0149,20286.0
2015-06-19 09:40:00,48.91,48.94,48.9,48.94,26903.0,37.0073,37.03,36.9997,37.03,26903.0
2015-06-19 09:45:00,48.94,48.94,48.93,48.94,31356.0,37.03,37.03,37.0224,37.03,31356.0
2015-06-19 09:50:00,48.93,49.0,48.93,48.99,66994.0,37.0224,37.0754,37.0224,37.0678,66994.0
2015-06-19 09:55:00,48.98,49.01,48.98,48.99,5998.0,37.0603,37.083,37.0603,37.0678,5998.0
2015-06-19 10:00:00,49.0,49.03,48.99,49.03,4768.0,37.0754,37.0981,37.0678,37.0981,4768.0
2015-06-19 10:05:00,49.03,49.09,49.02,49.07,21501.0,37.0981,37.1435,37.0905,37.1284,21501.0
2015-06-19 10:10:00,49.07,49.07,49.05,49.06,15926.0,37.1284,37.1284,37.1132,37.1208,15926.0
2015-06-19 10:15:00,49.06,49.06,49.04,49.05,6515.0,37.1208,37.1208,37.1057,37.1132,6515.0
2015-06-19 10:20:00,49.05,49.08,49.04,49.07,4669.0,37.1132,37.1359,37.1057,37.1284,4669.0
2015-06-19 10:25:00,49.08,49.08,49.06,49.08,7487.0,37.1359,37.1359,37.1208,37.1359,7487.0
2015-06-19 10:30:00,49.08,49.08,49.04,49.05,10939.0,37.1359,37.1359,37.1057,37.1132,10939.0
2015-06-19 10:35:00,49.05,49.08,49.03,49.04,14786.0,37.1132,37.1359,37.0981,37.1057,14786.0
2015-06-19 10:40:00,49.04,49.06,49.02,49.04,15596.0,37.1057,37.1208,37.0905,37.1057,15596.0
2015-06-19 10:45:00,49.03,49.05,49.02,49.05,6613.0,37.0981,37.1132,37.0905,37.1132,6613.0
2015-06-19 10:50:00,49.05,49.05,49.02,49.04,12450.0,37.1132,37.1132,37.0905,37.1057,12450.0
2015-06-19 10:55:00,49.05,49.05,49.04,49.04,3956.0,37.1132,37.1132,37.1057,37.1057,3956.0
2015-06-19 11:00:00,49.05,49.05,49.01,49.02,11713.0,37.1132,37.1132,37.083,37.0905,11713.0
2015-06-19 11:05:00,49.02,49.03,49.01,49.02,5864.0,37.0905,37.0981,37.083,37.0905,5864.0
2015-06-19 11:10:00,49.03,49.04,49.02,49.04,1372.0,37.0981,37.1057,37.0905,37.1057,1372.0
2015-06-19 11:15:00,49.04,49.04,49.01,49.03,4790.0,37.1057,37.1057,37.083,37.0981,4790.0
2015-06-19 11:20:00,49.04,49.04,49.01,49.01,2422.0,37.1057,37.1057,37.083,37.083,2422.0
2015-06-19 11:25:00,49.02,49.02,49.0,49.0,11460.0,37.0905,37.0905,37.0754,37.0754,11460.0
2015-06-19 11:30:00,49.01,49.02,49.0,49.02,2748.0,37.083,37.0905,37.0754,37.0905,2748.0
2015-06-19 11:35:00,49.03,49.04,49.02,49.03,8913.0,37.0981,37.1057,37.0905,37.0981,8913.0
2015-06-19 11:40:00,49.04,49.05,49.03,49.05,1106.0,37.1057,37.1132,37.0981,37.1132,1106.0
2015-06-19 11:45:00,49.05,49.05,49.03,49.04,3915.0,37.1132,37.1132,37.0981,37.1057,3915.0
2015-06-19 11:50:00,49.04,49.04,49.03,49.03,6991.0,37.1057,37.1057,37.0981,37.0981,6991.0
2015-06-19 11:55:00,49.04,49.04,49.01,49.04,13637.0,37.1057,37.1057,37.083,37.1057,13637.0
2015-06-19 12:00:00,49.04,49.04,49.02,49.03,29265.0,37.1057,37.1057,37.0905,37.0981,29265.0
2015-06-19 12:05:00,49.02,49.02,49.0,49.01,8900.0,37.0905,37.0905,37.0754,37.083,8900.0
2015-06-19 12:10:00,49.02,49.04,49.02,49.04,6003.0,37.0905,37.1057,37.0905,37.1057,6003.0
2015-06-19 12:15:00,49.04,49.04,49.03,49.04,10491.0,37.1057,37.1057,37.0981,37.1057,10491.0
2015-06-19 12:20:00,49.04,49.04,49.03,49.03,5680.0,37.1057,37.1057,37.0981,37.0981,5680.0
2015-06-19 12:25:00,49.04,49.05,49.03,49.05,2222.0,37.1057,37.1132,37.0981,37.1132,2222.0
2015-06-19 12:30:00,49.04,49.04,49.03,49.04,4493.0,37.1057,37.1057,37.0981,37.1057,4493.0
2015-06-19 12:35:00,49.04,49.04,49.03,49.04,2121.0,37.1057,37.1057,37.0981,37.1057,2121.0
2015-06-19 12:40:00,49.05,49.05,49.04,49.05,1136.0,37.1132,37.1132,37.1057,37.1132,1136.0
2015-06-19 12:45:00,49.05,49.06,49.04,49.06,3696.0,37.1132,37.1208,37.1057,37.1208,3696.0
2015-06-19 12:50:00,49.05,49.06,49.04,49.04,6678.0,37.1132,37.1208,37.1057,37.1057,6678.0
2015-06-19 12:55:00,49.04,49.05,49.04,49.05,4185.0,37.1057,37.1132,37.1057,37.1132,4185.0
2015-06-19 13:00:00,49.04,49.05,49.04,49.05,2858.0,37.1057,37.1132,37.1057,37.1132,2858.0
2015-06-19 13:05:00,49.04,49.05,49.04,49.05,10557.0,37.1057,37.1132,37.1057,37.1132,10557.0
2015-06-19 13:10:00,49.05,49.06,49.04,49.06,38920.0,37.1132,37.1208,37.1057,37.1208,38920.0
2015-06-19 13:15:00,49.06,49.06,49.04,49.06,14771.0,37.1208,37.1208,37.1057,37.1208,14771.0
2015-06-19 13:20:00,49.06,49.07,49.05,49.07,3511.0,37.1208,37.1284,37.1132,37.1284,3511.0
2015-06-19 13:25:00,49.07,49.07,49.05,49.06,35608.0,37.1284,37.1284,37.1132,37.1208,35608.0
2015-06-19 13:30:00,49.06,49.07,49.05,49.07,13300.0,37.1208,37.1284,37.1132,37.1284,13300.0
2015-06-19 13:35:00,49.07,49.07,49.06,49.07,2060.0,37.1284,37.1284,37.1208,37.1284,2060.0
2015-06-19 13:40:00,49.07,49.08,49.06,49.08,1017.0,37.1284,37.1359,37.1208,37.1359,1017.0
2015-06-19 13:45:00,49.08,49.08,49.07,49.08,6693.0,37.1359,37.1359,37.1284,37.1359,6693.0
2015-06-19 13:50:00,49.08,49.08,49.07,49.08,10031.0,37.1359,37.1359,37.1284,37.1359,10031.0
2015-06-19 13:55:00,49.07,49.07,49.06,49.07,17207.0,37.1284,37.1284,37.1208,37.1284,17207.0
2015-06-19 14:00:00,49.07,49.08,49.05,49.08,172074.0,37.1284,37.1359,37.1132,37.1359,172074.0
2015-06-19 14:05:00,49.06,49.06,49.05,49.05,5584.0,37.1208,37.1208,37.1132,37.1132,5584.0
2015-06-19 14:10:00,49.05,49.05,49.04,49.05,10229.0,37.1132,37.1132,37.1057,37.1132,10229.0
2015-06-19 14:15:00,49.04,49.05,49.03,49.04,18194.0,37.1057,37.1132,37.0981,37.1057,18194.0
2015-06-19 14:20:00,49.04,49.04,49.01,49.02,4226.0,37.1057,37.1057,37.083,37.0905,4226.0
2015-06-19 14:25:00,49.02,49.02,49.01,49.01,2152.0,37.0905,37.0905,37.083,37.083,2152.0
2015-06-19 14:30:00,49.02,49.03,49.0,49.01,2202.0,37.0905,37.0981,37.0754,37.083,2202.0
2015-06-19 14:35:00,49.0,49.01,48.99,49.0,14567.0,37.0754,37.083,37.0678,37.0754,14567.0
2015-06-19 14:40:00,49.0,49.0,48.99,48.99,8053.0,37.0754,37.0754,37.0678,37.0678,8053.0
2015-06-19 14:45:00,48.99,49.0,48.98,48.98,6935.0,37.0678,37.0754,37.0603,37.0603,6935.0
2015-06-19 14:50:00,48.97,48.97,48.93,48.93,15853.0,37.0527,37.0527,37.0224,37.0224,15853.0
2015-06-19 14:55:00,48.94,48.94,48.92,48.93,10762.0,37.03,37.03,37.0149,37.0224,10762.0
2015-06-19 15:00:00,48.93,48.93,48.92,48.93,3473.0,37.0224,37.0224,37.0149,37.0224,3473.0
2015-06-19 15:05:00,48.93,48.93,48.92,48.92,9379.0,37.0224,37.0224,37.0149,37.0149,9379.0
2015-06-19 15:10:00,48.91,48.93,48.91,48.93,21727.0,37.0073,37.0224,37.0073,37.0224,21727.0
2015-06-19 15:15:00,48.92,48.93,48.9,48.91,14973.0,37.0149,37.0224,36.9997,37.0073,14973.0
2015-06-19 15:20:00,48.91,48.91,48.88,48.89,18745.0,37.0073,37.0073,36.9846,36.9922,18745.0
2015-06-19 15:25:00,48.89,48.89,48.87,48.88,7758.0,36.9922,36.9922,36.977,36.9846,7758.0
2015-06-19 15:30:00,48.87,48.89,48.86,48.89,147747.0,36.977,36.9922,36.9695,36.9922,147747.0
2015-06-19 15:35:00,48.9,48.9,48.88,48.89,33587.0,36.9997,36.9997,36.9846,36.9922,33587.0
2015-06-19 15:40:00,48.89,48.89,48.87,48.88,5850.0,36.9922,36.9922,36.977,36.9846,5850.0
2015-06-19 15:45:00,48.87,48.88,48.87,48.87,24304.0,36.977,36.9846,36.977,36.977,24304.0
2015-06-19 15:50:00,48.87,48.89,48.87,48.89,31937.0,36.977,36.9922,36.977,36.9922,31937.0
2015-06-19 15:55:00,48.89,48.89,48.81,48.81,51344.0,36.9922,36.9922,36.9316,36.9316,51344.0
2015-06-22 09:30:00,49.58,49.58,49.5,49.52,14602.0,37.5143,37.5143,37.4537,37.4689,14602.0
2015-06-22 09:35:00,49.52,49.52,49.39,49.43,76942.0,37.4689,37.4689,37.3705,37.4008,76942.0
2015-06-22 09:40:00,49.43,49.46,49.41,49.46,48404.0,37.4008,37.4235,37.3856,37.4235,48404.0
2015-06-22 09:45:00,49.46,49.47,49.44,49.46,19228.0,37.4235,37.431,37.4083,37.4235,19228.0
2015-06-22 09:50:00,49.46,49.49,49.45,49.46,34600.0,37.4235,37.4462,37.4159,37.4235,34600.0
2015-06-22 09:55:00,49.47,49.49,49.46,49.49,33484.0,37.431,37.4462,37.4235,37.4462,33484.0
2015-06-22 10:00:00,49.49,49.49,49.42,49.42,26072.0,37.4462,37.4462,37.3932,37.3932,26072.0
2015-06-22 10:05:00,49.42,49.48,49.42,49.47,17218.0,37.3932,37.4386,37.3932,37.431,17218.0
2015-06-22 10:10:00,49.46,49.47,49.46,49.46,4976.0,37.4235,37.431,37.4235,37.4235,4976.0
2015-06-22 10:15:00,49.46,49.48,49.46,49.47,8064.0,37.4235,37.4386,37.4235,37.431,8064.0
2015-06-22 10:20:00,49.48,49.48,49.46,49.47,10991.0,37.4386,37.4386,37.4235,37.431,10991.0
2015-06-22 10:25:00,49.49,49.5,49.48,49.49,7043.0,37.4462,37.4537,37.4386,37.4462,7043.0
2015-06-22 10:30:00,49.49,49.52,49.48,49.51,7204.0,37.4462,37.4689,37.4386,37.4613,7204.0
2015-06-22 10:35:00,49.51,49.56,49.51,49.55,8249.0,37.4613,37.4991,37.4613,37.4916,8249.0
2015-06-22 10:40:00,49.55,49.58,49.55,49.57,17701.0,37.4916,37.5143,37.4916,37.5067,17701.0
2015-06-22 10:45:00,49.58,49.58,49.56,49.56,5900.0,37.5143,37.5143,37.4991,37.4991,5900.0
2015-06-22 10:50:00,49.55,49.56,49.54,49.56,8797.0,37.4916,37.4991,37.484,37.4991,8797.0
2015-06-22 10:55:00,49.56,49.56,49.55,49.56,57317.0,37.4991,37.4991,37.4916,37.4991,57317.0
2015-06-22 11:00:00,49.55,49.56,49.53,49.56,19211.0,37.4916,37.4991,37.4764,37.4991,19211.0
2015-06-22 11:05:00,49.57,49.59,49.56,49.56,12439.0,37.5067,37.5218,37.4991,37.4991,12439.0
2015-06-22 11:10:00,49.57,49.59,49.56,49.58,13770.0,37.5067,37.5218,37.4991,37.5143,13770.0
2015-06-22 11:15:00,49.59,49.59,49.57,49.58,19276.0,37.5218,37.5218,37.5067,37.5143,19276.0
2015-06-22 11:20:00,49.58,49.61,49.58,49.59,45790.0,37.5143,37.537,37.5143,37.5218,45790.0
2015-06-22 11:25:00,49.6,49.6,49.57,49.57,2454.0,37.5294,37.5294,37.5067,37.5067,2454.0
2015-06-22 11:30:00,49.57,49.57,49.56,49.57,12562.0,37.5067,37.5067,37.4991,37.5067,12562.0
2015-06-22 11:35:00,49.57,49.58,49.55,49.55,8521.0,37.5067,37.5143,37.4916,37.4916,8521.0
2015-06-22 11:40:00,49.54,49.55,49.53,49.54,9589.0,37.484,37.4916,37.4764,37.484,9589.0
2015-06-22 11:45:00,49.54,49.56,49.54,49.55,16338.0,37.484,37.4991,37.484,37.4916,16338.0
2015-06-22 11:50:00,49.55,49.57,49.54,49.54,26902.0,37.4916,37.5067,37.484,37.484,26902.0
2015-06-22 11:55:00,49.55,49.55,49.53,49.53,3222.0,37.4916,37.4916,37.4764,37.4764,3222.0
2015-06-22 12:00:00,49.53,49.56,49.52,49.55,23614.0,37.4764,37.4991,37.4689,37.4916,23614.0
2015-06-22 12:05:00,49.55,49.56,49.53,49.54,15415.0,37.4916,37.4991,37.4764,37.484,15415.0
2015-06-22 12:10:00,49.53,49.55,49.53,49.53,56604.0,37.4764,37.4916,37.4764,37.4764,56604.0
2015-06-22 12:15:00,49.53,49.54,49.51,49.51,106756.0,37.4764,37.484,37.4613,37.4613,106756.0
2015-06-22 12:20:00,49.52,49.52,49.49,49.5,14042.0,37.4689,37.4689,37.4462,37.4537,14042.0
2015-06-22 12:25:00,49.5,49.5,49.47,49.49,40482.0,37.4537,37.4537,37.431,37.4462,40482.0
2015-06-22 12:30:00,49.49,49.49,49.48,49.49,12030.0,37.4462,37.4462,37.4386,37.4462,12030.0
2015-06-22 12:35:00,49.48,49.51,49.48,49.51,7139.0,37.4386,37.4613,37.4386,37.4613,7139.0
2015-06-22 12:40:00,49.52,49.52,49.51,49.51,6656.0,37.4689,37.4689,37.4613,37.4613,6656.0
2015-06-22 12:45:00,49.51,49.52,49.5,49.51,4967.0,37.4613,37.4689,37.4537,37.4613,4967.0
2015-06-22 12:50:00,49.52,49.53,49.51,49.52,1824.0,37.4689,37.4764,37.4613,37.4689,1824.0
2015-06-22 12:55:00,49.53,49.54,49.52,49.54,1583.0,37.4764,37.484,37.4689,37.484,1583.0
2015-06-22 13:00:00,49.54,49.54,49.53,49.54,5051.0,37.484,37.484,37.4764,37.484,5051.0
2015-06-22 13:05:00,49.54,49.55,49.53,49.54,24153.0,37.484,37.4916,37.4764,37.484,24153.0
2015-06-22 13:10:00,49.54,49.54,49.53,49.53,10808.0,37.484,37.484,37.4764,37.4764,10808.0
2015-06-22 13:15:00,49.53,49.54,49.51,49.52,16937.0,37.4764,37.484,37.4613,37.4689,16937.0
2015-06-22 13:20:00,49.52,49.53,49.51,49.52,20474.0,37.4689,37.4764,37.4613,37.4689,20474.0
2015-06-22 13:25:00,49.53,49.53,49.49,49.5,29203.0,37.4764,37.4764,37.4462,37.4537,29203.0
2015-06-22 13:30:00,49.51,49.51,49.5,49.51,55288.0,37.4613,37.4613,37.4537,37.4613,55288.0
2015-06-22 13:35:00,49.51,49.52,49.5,49.5,30991.0,37.4613,37.4689,37.4537,37.4537,30991.0
2015-06-22 13:40:00,49.51,49.51,49.48,49.49,25573.0,37.4613,37.4613,37.4386,37.4462,25573.0
2015-06-22 13:45:00,49.49,49.51,49.48,49.51,29449.0,37.4462,37.4613,37.4386,37.4613,29449.0
2015-06-22 13:50:00,49.51,49.52,49.5,49.51,20456.0,37.4613,37.4689,37.4537,37.4613,20456.0
2015-06-22 13:55:00,49.51,49.52,49.5,49.51,6239.0,37.4613,37.4689,37.4537,37.4613,6239.0
2015-06-22 14:00:00,49.51,49.52,49.51,49.51,10189.0,37.4613,37.4689,37.4613,37.4613,10189.0
2015-06-22 14:05:00,49.52,49.53,49.51,49.52,13134.0,37.4689,37.4764,37.4613,37.4689,13134.0
2015-06-22 14:10:00,49.52,49.52,49.51,49.52,7455.0,37.4689,37.4689,37.4613,37.4689,7455.0
2015-06-22 14:15:00,49.51,49.53,49.51,49.52,28321.0,37.4613,37.4764,37.4613,37.4689,28321.0
2015-06-22 14:20:00,49.52,49.52,49.5,49.5,2384.0,37.4689,37.4689,37.4537,37.4537,2384.0
2015-06-22 14:25:00,49.51,49.51,49.49,49.49,6738.0,37.4613,37.4613,37.4462,37.4462,6738.0
2015-06-22 14:30:00,49.5,49.5,49.49,49.5,6225.0,37.4537,37.4537,37.4462,37.4537,6225.0
2015-06-22 14:35:00,49.49,49.51,49.49,49.51,15906.0,37.4462,37.4613,37.4462,37.4613,15906.0
2015-06-22 14:40:00,49.51,49.51,49.5,49.51,9754.0,37.4613,37.4613,37.4537,37.4613,9754.0
2015-06-22 14:45:00,49.51,49.52,49.51,49.52,17748.0,37.4613,37.4689,37.4613,37.4689,17748.0
2015-06-22 14:50:00,49.52,49.54,49.52,49.53,19107.0,37.4689,37.484,37.4689,37.4764,19107.0
2015-06-22 14:55:00,49.54,49.54,49.5,49.51,15088.0,37.484,37.484,37.4537,37.4613,15088.0
2015-06-22 15:00:00,49.51,49.51,49.49,49.49,6520.0,37.4613,37.4613,37.4462,37.4462,6520.0
2015-06-22 15:05:00,49.49,49.52,49.49,49.51,18433.0,37.4462,37.4689,37.4462,37.4613,18433.0
2015-06-22 15:10:00,49.51,49.52,49.49,49.5,4633.0,37.4613,37.4689,37.4462,37.4537,4633.0
2015-06-22 15:15:00,49.49,49.5,49.48,49.49,4980.0,37.4462,37.4537,37.4386,37.4462,4980.0
2015-06-22 15:20:00,49.49,49.51,49.49,49.51,34311.0,37.4462,37.4613,37.4462,37.4613,34311.0
2015-06-22 15:25:00,49.5,49.51,49.48,49.49,19328.0,37.4537,37.4613,37.4386,37.4462,19328.0
2015-06-22 15:30:00,49.49,49.49,49.48,49.48,5708.0,37.4462,37.4462,37.4386,37.4386,5708.0
2015-06-22 15:35:00,49.49,49.49,49.46,49.46,81474.0,37.4462,37.4462,37.4235,37.4235,81474.0
2015-06-22 15:40:00,49.47,49.48,49.45,49.46,20457.0,37.431,37.4386,37.4159,37.4235,20457.0
2015-06-22 15:45:00,49.45,49.46,49.44,49.44,22561.0,37.4159,37.4235,37.4083,37.4083,22561.0
2015-06-22 15:50:00,49.45,49.45,49.42,49.42,23208.0,37.4159,37.4159,37.3932,37.3932,23208.0
2015-06-22 15:55:00,49.43,49.43,49.4,49.41,209711.0,37.4008,37.4008,37.3781,37.3856,209711.0
2015-06-23 09:30:00,49.71,49.74,49.58,49.71,16164.0,37.6126,37.6353,37.5143,37.6126,16164.0
2015-06-23 09:35:00,49.72,49.76,49.72,49.73,28559.0,37.6202,37.6505,37.6202,37.6278,28559.0
2015-06-23 09:40:00,49.72,49.74,49.72,49.72,16989.0,37.6202,37.6353,37.6202,37.6202,16989.0
2015-06-23 09:45:00,49.73,49.75,49.71,49.72,23500.0,37.6278,37.6429,37.6126,37.6202,23500.0
2015-06-23 09:50:00,49.72,49.74,49.72,49.73,8640.0,37.6202,37.6353,37.6202,37.6278,8640.0
2015-06-23 09:55:00,49.73,49.76,49.73,49.75,6379.0,37.6278,37.6505,37.6278,37.6429,6379.0
2015-06-23 10:00:00,49.76,49.76,49.72,49.75,13575.0,37.6505,37.6505,37.6202,37.6429,13575.0
2015-06-23 10:05:00,49.76,49.79,49.76,49.79,22631.0,37.6505,37.6732,37.6505,37.6732,22631.0
2015-06-23 10:10:00,49.78,49.82,49.78,49.82,113962.0,37.6656,37.6959,37.6656,37.6959,113962.0
2015-06-23 10:15:00,49.81,49.82,49.79,49.79,53172.0,37.6883,37.6959,37.6732,37.6732,53172.0
2015-06-23 10:20:00,49.79,49.83,49.79,49.83,8902.0,37.6732,37.7034,37.6732,37.7034,8902.0
2015-06-23 10:25:00,49.83,49.83,49.8,49.8,31825.0,37.7034,37.7034,37.6807,37.6807,31825.0
2015-06-23 10:30:00,49.81,49.83,49.81,49.83,88946.0,37.6883,37.7034,37.6883,37.7034,88946.0
2015-06-23 10:35:00,49.82,49.83,49.8,49.8,13119.0,37.6959,37.7034,37.6807,37.6807,13119.0
2015-06-23 10:40:00,49.8,49.81,49.79,49.8,46249.0,37.6807,37.6883,37.6732,37.6807,46249.0
2015-06-23 10:45:00,49.81,49.82,49.8,49.82,3661.0,37.6883,37.6959,37.6807,37.6959,3661.0
2015-06-23 10:50:00,49.82,49.83,49.81,49.83,125493.0,37.6959,37.7034,37.6883,37.7034,125493.0
2015-06-23 10:55:00,49.82,49.83,49.8,49.8,16182.0,37.6959,37.7034,37.6807,37.6807,16182.0
2015-06-23 11:00:00,49.8,49.8,49.78,49.79,14765.0,37.6807,37.6807,37.6656,37.6732,14765.0
2015-06-23 11:05:00,49.8,49.82,49.79,49.81,2586.0,37.6807,37.6959,37.6732,37.6883,2586.0
2015-06-23 11:10:00,49.81,49.82,49.8,49.81,9983.0,37.6883,37.6959,37.6807,37.6883,9983.0
2015-06-23 11:15:00,49.81,49.81,49.79,49.81,17659.0,37.6883,37.6883,37.6732,37.6883,17659.0
2015-06-23 11:20:00,49.81,49.82,49.8,49.82,10525.0,37.6883,37.6959,37.6807,37.6959,10525.0
2015-06-23 11:25:00,49.82,49.82,49.8,49.81,10477.0,37.6959,37.6959,37.6807,37.6883,10477.0
2015-06-23 11:30:00,49.82,49.83,49.81,49.82,65305.0,37.6959,37.7034,37.6883,37.6959,65305.0
2015-06-23 11:35:00,49.83,49.83,49.81,49.82,16868.0,37.7034,37.7034,37.6883,37.6959,16868.0
2015-06-23 11:40:00,49.82,49.82,49.81,49.81,1913.0,37.6959,37.6959,37.6883,37.6883,1913.0
2015-06-23 11:45:00,49.81,49.83,49.81,49.83,6637.0,37.6883,37.7034,37.6883,37.7034,6637.0
2015-06-23 11:50:00,49.83,49.83,49.82,49.83,10854.0,37.7034,37.7034,37.6959,37.7034,10854.0
2015-06-23 11:55:00,49.83,49.83,49.82,49.83,809.0,37.7034,37.7034,37.6959,37.7034,809.0
2015-06-23 12:00:00,49.82,49.82,49.79,49.8,48232.0,37.6959,37.6959,37.6732,37.6807,48232.0
2015-06-23 12:05:00,49.79,49.79,49.77,49.77,14628.0,37.6732,37.6732,37.658,37.658,14628.0
2015-06-23 12:10:00,49.78,49.8,49.77,49.79,12336.0,37.6656,37.6807,37.658,37.6732,12336.0
2015-06-23 12:15:00,49.79,49.8,49.78,49.8,9330.0,37.6732,37.6807,37.6656,37.6807,9330.0
2015-06-23 12:20:00,49.8,49.81,49.78,49.79,16729.0,37.6807,37.6883,37.6656,37.6732,16729.0
2015-06-23 12:25:00,49.79,49.8,49.78,49.8,18522.0,37.6732,37.6807,37.6656,37.6807,18522.0
2015-06-23 12:30:00,49.8,49.81,49.79,49.8,13463.0,37.6807,37.6883,37.6732,37.6807,13463.0
2015-06-23 12:35:00,49.79,49.81,49.79,49.8,12793.0,37.6732,37.6883,37.6732,37.6807,12793.0
2015-06-23 12:40:00,49.8,49.8,49.79,49.79,7004.0,37.6807,37.6807,37.6732,37.6732,7004.0
2015-06-23 12:45:00,49.79,49.8,49.79,49.8,1392.0,37.6732,37.6807,37.6732,37.6807,1392.0
2015-06-23 12:50:00,49.8,49.8,49.76,49.77,1727.0,37.6807,37.6807,37.6505,37.658,1727.0
2015-06-23 12:55:00,49.77,49.79,49.76,49.78,2518.0,37.658,37.6732,37.6505,37.6656,2518.0
2015-06-23 13:00:00,49.78,49.79,49.78,49.79,1267.0,37.6656,37.6732,37.6656,37.6732,1267.0
2015-06-23 13:05:00,49.79,49.79,49.78,49.79,4146.0,37.6732,37.6732,37.6656,37.6732,4146.0
2015-06-23 13:10:00,49.79,49.8,49.79,49.8,24000.0,37.6732,37.6807,37.6732,37.6807,24000.0
2015-06-23 13:15:00,49.81,49.82,49.8,49.82,5788.0,37.6883,37.6959,37.6807,37.6959,5788.0
2015-06-23 13:20:00,49.81,49.82,49.81,49.82,7141.0,37.6883,37.6959,37.6883,37.6959,7141.0
2015-06-23 13:25:00,49.81,49.82,49.81,49.82,4167.0,37.6883,37.6959,37.6883,37.6959,4167.0
2015-06-23 13:30:00,49.82,49.82,49.81,49.81,15144.0,37.6959,37.6959,37.6883,37.6883,15144.0
2015-06-23 13:35:00,49.81,49.82,49.81,49.81,200.0,37.6883,37.6959,37.6883,37.6883,200.0
2015-06-23 13:40:00,49.82,49.83,49.82,49.83,5456.0,37.6959,37.7034,37.6959,37.7034,5456.0
2015-06-23 13:45:00,49.83,49.84,49.82,49.84,1809.0,37.7034,37.711,37.6959,37.711,1809.0
2015-06-23 13:50:00,49.83,49.84,49.82,49.82,8158.0,37.7034,37.711,37.6959,37.6959,8158.0
2015-06-23 13:55:00,49.82,49.82,49.81,49.82,8137.0,37.6959,37.6959,37.6883,37.6959,8137.0
2015-06-23 14:00:00,49.82,49.82,49.81,49.82,12631.0,37.6959,37.6959,37.6883,37.6959,12631.0
2015-06-23 14:05:00,49.81,49.82,49.8,49.8,4348.0,37.6883,37.6959,37.6807,37.6807,4348.0
2015-06-23 14:10:00,49.8,49.82,49.8,49.82,1771.0,37.6807,37.6959,37.6807,37.6959,1771.0
2015-06-23 14:15:00,49.83,49.83,49.82,49.83,21234.0,37.7034,37.7034,37.6959,37.7034,21234.0
2015-06-23 14:20:00,49.83,49.83,49.81,49.81,44011.0,37.7034,37.7034,37.6883,37.6883,44011.0
2015-06-23 14:25:00,49.81,49.83,49.81,49.83,1700.0,37.6883,37.7034,37.6883,37.7034,1700.0
2015-06-23 14:30:00,49.82,49.83,49.81,49.83,6265.0,37.6959,37.7034,37.6883,37.7034,6265.0
2015-06-23 14:35:00,49.83,49.87,49.82,49.87,9425.0,37.7034,37.7337,37.6959,37.7337,9425.0
2015-06-23 14:40:00,49.87,49.89,49.86,49.86,25854.0,37.7337,37.7488,37.7261,37.7261,25854.0
2015-06-23 14:45:00,49.87,49.88,49.86,49.87,11761.0,37.7337,37.7412,37.7261,37.7337,11761.0
2015-06-23 14:50:00,49.87,49.87,49.85,49.86,15669.0,37.7337,37.7337,37.7186,37.7261,15669.0
2015-06-23 14:55:00,49.85,49.86,49.85,49.86,17696.0,37.7186,37.7261,37.7186,37.7261,17696.0
2015-06-23 15:00:00,49.86,49.88,49.86,49.88,16964.0,37.7261,37.7412,37.7261,37.7412,16964.0
2015-06-23 15:05:00,49.87,49.87,49.86,49.87,29700.0,37.7337,37.7337,37.7261,37.7337,29700.0
2015-06-23 15:10:00,49.87,49.88,49.86,49.87,48798.0,37.7337,37.7412,37.7261,37.7337,48798.0
2015-06-23 15:15:00,49.86,49.88,49.86,49.88,4181.0,37.7261,37.7412,37.7261,37.7412,4181.0
2015-06-23 15:20:00,49.88,49.88,49.86,49.86,63551.0,37.7412,37.7412,37.7261,37.7261,63551.0
2015-06-23 15:25:00,49.87,49.87,49.86,49.87,15549.0,37.7337,37.7337,37.7261,37.7337,15549.0
2015-06-23 15:30:00,49.87,49.89,49.86,49.89,40120.0,37.7337,37.7488,37.7261,37.7488,40120.0
2015-06-23 15:35:00,49.88,49.88,49.84,49.87,29460.0,37.7412,37.7412,37.711,37.7337,29460.0
2015-06-23 15:40:00,49.87,49.87,49.85,49.85,68378.0,37.7337,37.7337,37.7186,37.7186,68378.0
2015-06-23 15:45:00,49.86,49.88,49.85,49.86,72832.0,37.7261,37.7412,37.7186,37.7261,72832.0
2015-06-23 15:50:00,49.86,49.86,49.85,49.85,25089.0,37.7261,37.7261,37.7186,37.7186,25089.0
2015-06-23 15:55:00,49.85,49.88,49.85,49.87,120877.0,37.7186,37.7412,37.7186,37.7337,120877.0
2015-06-24 09:30:00,49.81,49.81,49.74,49.8,126936.0,37.6883,37.6883,37.6353,37.6807,126936.0
2015-06-24 09:35:00,49.8,49.84,49.79,49.81,90036.0,37.6807,37.711,37.6732,37.6883,90036.0
2015-06-24 09:40:00,49.82,49.84,49.81,49.83,173688.0,37.6959,37.711,37.6883,37.7034,173688.0
2015-06-24 09:45:00,49.84,49.86,49.83,49.84,79281.0,37.711,37.7261,37.7034,37.711,79281.0
2015-06-24 09:50:00,49.84,49.86,49.83,49.85,22945.0,37.711,37.7261,37.7034,37.7186,22945.0
2015-06-24 09:55:00,49.85,49.87,49.85,49.87,11378.0,37.7186,37.7337,37.7186,37.7337,11378.0
2015-06-24 10:00:00,49.87,49.88,49.86,49.88,31047.0,37.7337,37.7412,37.7261,37.7412,31047.0
2015-06-24 10:05:00,49.88,49.89,49.87,49.88,418817.0,37.7412,37.7488,37.7337,37.7412,418817.0
2015-06-24 10:10:00,49.88,49.88,49.86,49.87,35670.0,37.7412,37.7412,37.7261,37.7337,35670.0
2015-06-24 10:15:00,49.87,49.88,49.86,49.87,16369.0,37.7337,37.7412,37.7261,37.7337,16369.0
2015-06-24 10:20:00,49.87,49.87,49.84,49.84,13951.0,37.7337,37.7337,37.711,37.711,13951.0
2015-06-24 10:25:00,49.84,49.89,49.84,49.88,81653.0,37.711,37.7488,37.711,37.7412,81653.0
2015-06-24 10:30:00,49.89,49.89,49.86,49.87,555513.0,37.7488,37.7488,37.7261,37.7337,555513.0
2015-06-24 10:35:00,49.86,49.86,49.84,49.84,51753.0,37.7261,37.7261,37.711,37.711,51753.0
2015-06-24 10:40:00,49.85,49.87,49.84,49.86,596498.0,37.7186,37.7337,37.711,37.7261,596498.0
2015-06-24 10:45:00,49.86,49.86,49.84,49.85,43547.0,37.7261,37.7261,37.711,37.7186,43547.0
2015-06-24 10:50:00,49.84,49.85,49.83,49.84,20395.0,37.711,37.7186,37.7034,37.711,20395.0
2015-06-24 10:55:00,49.84,49.84,49.82,49.83,7101.0,37.711,37.711,37.6959,37.7034,7101.0
2015-06-24 11:00:00,49.83,49.83,49.78,49.79,14832.0,37.7034,37.7034,37.6656,37.6732,14832.0
2015-06-24 11:05:00,49.78,49.8,49.78,49.8,18873.0,37.6656,37.6807,37.6656,37.6807,18873.0
2015-06-24 11:10:00,49.79,49.79,49.78,49.79,18105.0,37.6732,37.6732,37.6656,37.6732,18105.0
2015-06-24 11:15:00,49.78,49.78,49.76,49.77,6257.0,37.6656,37.6656,37.6505,37.658,6257.0
2015-06-24 11:20:00,49.78,49.79,49.77,49.77,8648.0,37.6656,37.6732,37.658,37.658,8648.0
2015-06-24 11:25:00,49.77,49.78,49.76,49.77,3396.0,37.658,37.6656,37.6505,37.658,3396.0
2015-06-24 11:30:00,49.77,49.77,49.75,49.75,7344.0,37.658,37.658,37.6429,37.6429,7344.0
2015-06-24 11:35:00,49.75,49.77,49.74,49.75,281706.0,37.6429,37.658,37.6353,37.6429,281706.0
2015-06-24 11:40:00,49.75,49.77,49.73,49.76,15541.0,37.6429,37.658,37.6278,37.6505,15541.0
2015-06-24 11:45:00,49.77,49.77,49.75,49.76,17804.0,37.658,37.658,37.6429,37.6505,17804.0
2015-06-24 11:50:00,49.76,49.76,49.74,49.74,13457.0,37.6505,37.6505,37.6353,37.6353,13457.0
2015-06-24 11:55:00,49.74,49.75,49.72,49.72,7561.0,37.6353,37.6429,37.6202,37.6202,7561.0
2015-06-24 12:00:00,49.72,49.72,49.69,49.7,4274.0,37.6202,37.6202,37.5975,37.6051,4274.0
2015-06-24 12:05:00,49.7,49.72,49.69,49.72,4732.0,37.6051,37.6202,37.5975,37.6202,4732.0
2015-06-24 12:10:00,49.69,49.74,49.68,49.73,30381.0,37.5975,37.6353,37.5899,37.6278,30381.0
2015-06-24 12:15:00,49.72,49.73,49.72,49.73,1100.0,37.6202,37.6278,37.6202,37.6278,1100.0
2015-06-24 12:20:00,49.73,49.74,49.71,49.71,299545.0,37.6278,37.6353,37.6126,37.6126,299545.0
2015-06-24 12:25:00,49.71,49.73,49.69,49.71,84535.0,37.6126,37.6278,37.5975,37.6126,84535.0
2015-06-24 12:30:00,49.71,49.71,49.69,49.7,18964.0,37.6126,37.6126,37.5975,37.6051,18964.0
2015-06-24 12:35:00,49.71,49.72,49.71,49.72,9119.0,37.6126,37.6202,37.6126,37.6202,9119.0
2015-06-24 12:40:00,49.72,49.72,49.71,49.72,6000.0,37.6202,37.6202,37.6126,37.6202,6000.0
2015-06-24 12:45:00,49.72,49.72,49.7,49.71,19602.0,37.6202,37.6202,37.6051,37.6126,19602.0
2015-06-24 12:50:00,49.71,49.71,49.69,49.7,8593.0,37.6126,37.6126,37.5975,37.6051,8593.0
2015-06-24 12:55:00,49.7,49.71,49.69,49.7,17763.0,37.6051,37.6126,37.5975,37.6051,17763.0
2015-06-24 13:00:00,49.71,49.71,49.7,49.71,8857.0,37.6126,37.6126,37.6051,37.6126,8857.0
2015-06-24 13:05:00,49.71,49.73,49.71,49.73,7772.0,37.6126,37.6278,37.6126,37.6278,7772.0
2015-06-24 13:10:00,49.73,49.73,49.7,49.71,11330.0,37.6278,37.6278,37.6051,37.6126,11330.0
2015-06-24 13:15:00,49.71,49.71,49.68,49.68,5529.0,37.6126,37.6126,37.5899,37.5899,5529.0
2015-06-24 13:20:00,49.69,49.7,49.67,49.67,336908.0,37.5975,37.6051,37.5824,37.5824,336908.0
2015-06-24 13:25:00,49.68,49.68,49.63,49.65,11290.0,37.5899,37.5899,37.5521,37.5672,11290.0
2015-06-24 13:30:00,49.64,49.64,49.62,49.62,24566.0,37.5597,37.5597,37.5445,37.5445,24566.0
2015-06-24 13:35:00,49.62,49.63,49.61,49.61,6293.0,37.5445,37.5521,37.537,37.537,6293.0
2015-06-24 13:40:00,49.61,49.61,49.59,49.61,9004.0,37.537,37.537,37.5218,37.537,9004.0
2015-06-24 13:45:00,49.61,49.64,49.6,49.63,156026.0,37.537,37.5597,37.5294,37.5521,156026.0
2015-06-24 13:50:00,49.63,49.64,49.62,49.63,154008.0,37.5521,37.5597,37.5445,37.5521,154008.0
2015-06-24 13:55:00,49.62,49.65,49.62,49.64,7689.0,37.5445,37.5672,37.5445,37.5597,7689.0
2015-06-24 14:00:00,49.65,49.65,49.64,49.64,18776.0,37.5672,37.5672,37.5597,37.5597,18776.0
2015-06-24 14:05:00,49.65,49.65,49.62,49.62,6798.0,37.5672,37.5672,37.5445,37.5445,6798.0
2015-06-24 14:10:00,49.63,49.64,49.59,49.6,14440.0,37.5521,37.5597,37.5218,37.5294,14440.0
2015-06-24 14:15:00,49.61,49.61,49.58,49.58,8035.0,37.537,37.537,37.5143,37.5143,8035.0
2015-06-24 14:20:00,49.59,49.61,49.59,49.6,2409.0,37.5218,37.537,37.5218,37.5294,2409.0
2015-06-24 14:25:00,49.61,49.61,49.59,49.59,8997.0,37.537,37.537,37.5218,37.5218,8997.0
2015-06-24 14:30:00,49.6,49.61,49.58,49.58,21197.0,37.5294,37.537,37.5143,37.5143,21197.0
2015-06-24 14:35:00,49.59,49.62,49.58,49.62,12846.0,37.5218,37.5445,37.5143,37.5445,12846.0
2015-06-24 14:40:00,49.62,49.62,49.6,49.61,11810.0,37.5445,37.5445,37.5294,37.537,11810.0
2015-06-24 14:45:00,49.61,49.61,49.6,49.6,3679.0,37.537,37.537,37.5294,37.5294,3679.0
2015-06-24 14:50:00,49.61,49.64,49.6,49.63,12665.0,37.537,37.5597,37.5294,37.5521,12665.0
2015-06-24 14:55:00,49.63,49.63,49.61,49.61,19717.0,37.5521,37.5521,37.537,37.537,19717.0
2015-06-24 15:00:00,49.61,49.62,49.6,49.61,9185.0,37.537,37.5445,37.5294,37.537,9185.0
2015-06-24 15:05:00,49.61,49.61,49.59,49.59,15765.0,37.537,37.537,37.5218,37.5218,15765.0
2015-06-24 15:10:00,49.59,49.6,49.58,49.59,11360.0,37.5218,37.5294,37.5143,37.5218,11360.0
2015-06-24 15:15:00,49.6,49.61,49.6,49.61,19896.0,37.5294,37.537,37.5294,37.537,19896.0
2015-06-24 15:20:00,49.6,49.64,49.6,49.64,19295.0,37.5294,37.5597,37.5294,37.5597,19295.0
2015-06-24 15:25:00,49.64,49.66,49.63,49.65,263269.0,37.5597,37.5748,37.5521,37.5672,263269.0
2015-06-24 15:30:00,49.65,49.65,49.63,49.63,11751.0,37.5672,37.5672,37.5521,37.5521,11751.0
2015-06-24 15:35:00,49.63,49.66,49.63,49.64,11511.0,37.5521,37.5748,37.5521,37.5597,11511.0
2015-06-24 15:40:00,49.64,49.66,49.62,49.66,65941.0,37.5597,37.5748,37.5445,37.5748,65941.0
2015-06-24 15:45:00,49.65,49.65,49.61,49.61,75444.0,37.5672,37.5672,37.537,37.537,75444.0
2015-06-24 15:50:00,49.61,49.62,49.56,49.57,715139.0,37.537,37.5445,37.4991,37.5067,715139.0
2015-06-24 15:55:00,49.58,49.59,49.55,49.57,41517.0,37.5143,37.5218,37.4916,37.5067,41517.0
2015-06-25 09:30:00,49.23,49.24,49.15,49.15,15315.0,37.5911,37.5987,37.53,37.53,15315.0
2015-06-25 09:35:00,49.15,49.17,49.07,49.09,81682.0,37.53,37.5452,37.4689,37.4842,81682.0
2015-06-25 09:40:00,49.08,49.09,49.04,49.07,51096.0,37.4765,37.4842,37.446,37.4689,51096.0
2015-06-25 09:45:00,49.07,49.09,49.06,49.08,42559.0,37.4689,37.4842,37.4612,37.4765,42559.0
2015-06-25 09:50:00,49.08,49.13,49.08,49.12,76341.0,37.4765,37.5147,37.4765,37.5071,76341.0
2015-06-25 09:55:00,49.1,49.11,49.09,49.09,28794.0,37.4918,37.4994,37.4842,37.4842,28794.0
2015-06-25 10:00:00,49.09,49.1,49.07,49.07,26700.0,37.4842,37.4918,37.4689,37.4689,26700.0
2015-06-25 10:05:00,49.07,49.09,49.05,49.08,81978.0,37.4689,37.4842,37.4536,37.4765,81978.0
2015-06-25 10:10:00,49.08,49.12,49.08,49.11,67644.0,37.4765,37.5071,37.4765,37.4994,67644.0
2015-06-25 10:15:00,49.12,49.12,49.09,49.12,26738.0,37.5071,37.5071,37.4842,37.5071,26738.0
2015-06-25 10:20:00,49.12,49.12,49.1,49.11,18088.0,37.5071,37.5071,37.4918,37.4994,18088.0
2015-06-25 10:25:00,49.1,49.12,49.1,49.12,6058.0,37.4918,37.5071,37.4918,37.5071,6058.0
2015-06-25 10:30:00,49.11,49.11,49.06,49.08,22996.0,37.4994,37.4994,37.4612,37.4765,22996.0
2015-06-25 10:35:00,49.08,49.08,49.05,49.06,4911.0,37.4765,37.4765,37.4536,37.4612,4911.0
2015-06-25 10:40:00,49.07,49.07,49.05,49.06,27447.0,37.4689,37.4689,37.4536,37.4612,27447.0
2015-06-25 10:45:00,49.04,49.05,49.02,49.04,69271.0,37.446,37.4536,37.4307,37.446,69271.0
2015-06-25 10:50:00,49.04,49.05,49.03,49.04,30589.0,37.446,37.4536,37.4383,37.446,30589.0
2015-06-25 10:55:00,49.04,49.04,49.02,49.04,34233.0,37.446,37.446,37.4307,37.446,34233.0
2015-06-25 11:00:00,49.05,49.07,49.04,49.06,13943.0,37.4536,37.4689,37.446,37.4612,13943.0
2015-06-25 11:05:00,49.05,49.07,49.05,49.07,9423.0,37.4536,37.4689,37.4536,37.4689,9423.0
2015-06-25 11:10:00,49.06,49.07,49.05,49.05,20462.0,37.4612,37.4689,37.4536,37.4536,20462.0
2015-06-25 11:15:00,49.05,49.06,49.04,49.05,13590.0,37.4536,37.4612,37.446,37.4536,13590.0
2015-06-25 11:20:00,49.04,49.05,49.04,49.04,23782.0,37.446,37.4536,37.446,37.446,23782.0
2015-06-25 11:25:00,49.04,49.06,49.03,49.04,22669.0,37.446,37.4612,37.4383,37.446,22669.0
2015-06-25 11:30:00,49.04,49.05,49.03,49.04,40572.0,37.446,37.4536,37.4383,37.446,40572.0
2015-06-25 11:35:00,49.03,49.04,49.03,49.03,10891.0,37.4383,37.446,37.4383,37.4383,10891.0
2015-06-25 11:40:00,49.03,49.04,49.02,49.03,4587.0,37.4383,37.446,37.4307,37.4383,4587.0
2015-06-25 11:45:00,49.03,49.04,49.03,49.03,5962.0,37.4383,37.446,37.4383,37.4383,5962.0
2015-06-25 11:50:00,49.03,49.05,49.03,49.05,8895.0,37.4383,37.4536,37.4383,37.4536,8895.0
2015-06-25 11:55:00,49.05,49.06,49.04,49.05,7240.0,37.4536,37.4612,37.446,37.4536,7240.0
2015-06-25 12:00:00,49.05,49.05,49.02,49.03,28487.0,37.4536,37.4536,37.4307,37.4383,28487.0
2015-06-25 12:05:00,49.02,49.04,49.02,49.04,20330.0,37.4307,37.446,37.4307,37.446,20330.0
2015-06-25 12:10:00,49.03,49.03,49.01,49.01,1317.0,37.4383,37.4383,37.4231,37.4231,1317.0
2015-06-25 12:15:00,49.01,49.04,49.01,49.04,11595.0,37.4231,37.446,37.4231,37.446,11595.0
2015-06-25 12:20:00,49.03,49.04,49.03,49.03,2328.0,37.4383,37.446,37.4383,37.4383,2328.0
2015-06-25 12:25:00,49.04,49.04,49.03,49.03,300.0,37.446,37.446,37.4383,37.4383,300.0
2015-06-25 12:30:00,49.02,49.03,49.01,49.02,16238.0,37.4307,37.4383,37.4231,37.4307,16238.0
2015-06-25 12:35:00,49.02,49.02,49.01,49.01,5329.0,37.4307,37.4307,37.4231,37.4231,5329.0
2015-06-25 12:40:00,49.01,49.01,48.99,49.0,6613.0,37.4231,37.4231,37.4078,37.4154,6613.0
2015-06-25 12:45:00,49.0,49.01,49.0,49.0,9713.0,37.4154,37.4231,37.4154,37.4154,9713.0
2015-06-25 12:50:00,49.01,49.02,49.01,49.02,2939.0,37.4231,37.4307,37.4231,37.4307,2939.0
2015-06-25 12:55:00,49.02,49.02,49.01,49.02,5822.0,37.4307,37.4307,37.4231,37.4307,5822.0
2015-06-25 13:00:00,49.01,49.02,49.01,49.02,14524.0,37.4231,37.4307,37.4231,37.4307,14524.0
2015-06-25 13:05:00,49.02,49.05,49.01,49.05,13609.0,37.4307,37.4536,37.4231,37.4536,13609.0
2015-06-25 13:10:00,49.05,49.06,49.03,49.04,4261.0,37.4536,37.4612,37.4383,37.446,4261.0
2015-06-25 13:15:00,49.04,49.05,49.03,49.05,3075.0,37.446,37.4536,37.4383,37.4536,3075.0
2015-06-25 13:20:00,49.06,49.06,49.04,49.05,6984.0,37.4612,37.4612,37.446,37.4536,6984.0
2015-06-25 13:25:00,49.05,49.05,49.02,49.02,1073.0,37.4536,37.4536,37.4307,37.4307,1073.0
2015-06-25 13:30:00,49.02,49.02,49.01,49.02,14183.0,37.4307,37.4307,37.4231,37.4307,14183.0
2015-06-25 13:35:00,49.02,49.03,49.02,49.03,1947.0,37.4307,37.4383,37.4307,37.4383,1947.0
2015-06-25 13:40:00,49.02,49.03,49.01,49.02,5734.0,37.4307,37.4383,37.4231,37.4307,5734.0
2015-06-25 13:45:00,49.02,49.03,49.01,49.02,6651.0,37.4307,37.4383,37.4231,37.4307,6651.0
2015-06-25 13:50:00,49.02,49.02,49.01,49.01,5807.0,37.4307,37.4307,37.4231,37.4231,5807.0
2015-06-25 13:55:00,49.01,49.01,49.0,49.01,240.0,37.4231,37.4231,37.4154,37.4231,240.0
2015-06-25 14:00:00,49.01,49.01,48.99,49.0,13919.0,37.4231,37.4231,37.4078,37.4154,13919.0
2015-06-25 14:05:00,48.99,49.0,48.99,48.99,5456.0,37.4078,37.4154,37.4078,37.4078,5456.0
2015-06-25 14:10:00,48.99,48.99,48.96,48.97,13767.0,37.4078,37.4078,37.3849,37.3925,13767.0
2015-06-25 14:15:00,48.98,49.0,48.98,48.99,6517.0,37.4002,37.4154,37.4002,37.4078,6517.0
2015-06-25 14:20:00,48.99,48.99,48.98,48.98,3490.0,37.4078,37.4078,37.4002,37.4002,3490.0
2015-06-25 14:25:00,48.99,48.99,48.95,48.95,64051.0,37.4078,37.4078,37.3773,37.3773,64051.0
2015-06-25 14:30:00,48.95,48.99,48.95,48.99,10523.0,37.3773,37.4078,37.3773,37.4078,10523.0
2015-06-25 14:35:00,48.98,49.0,48.98,48.99,19775.0,37.4002,37.4154,37.4002,37.4078,19775.0
2015-06-25 14:40:00,49.0,49.01,48.99,49.0,27724.0,37.4154,37.4231,37.4078,37.4154,27724.0
2015-06-25 14:45:00,49.0,49.0,48.98,48.99,57292.0,37.4154,37.4154,37.4002,37.4078,57292.0
2015-06-25 14:50:00,48.99,48.99,48.96,48.97,45181.0,37.4078,37.4078,37.3849,37.3925,45181.0
2015-06-25 14:55:00,48.97,48.99,48.96,48.98,4303.0,37.3925,37.4078,37.3849,37.4002,4303.0
2015-06-25 15:00:00,48.98,49.0,48.98,49.0,8290.0,37.4002,37.4154,37.4002,37.4154,8290.0
2015-06-25 15:05:00,49.01,49.02,49.0,49.01,30497.0,37.4231,37.4307,37.4154,37.4231,30497.0
2015-06-25 15:10:00,49.01,49.01,48.99,48.99,12464.0,37.4231,37.4231,37.4078,37.4078,12464.0
2015-06-25 15:15:00,48.99,48.99,48.98,48.98,22214.0,37.4078,37.4078,37.4002,37.4002,22214.0
2015-06-25 15:20:00,48.98,48.99,48.98,48.99,1297.0,37.4002,37.4078,37.4002,37.4078,1297.0
2015-06-25 15:25:00,48.99,49.0,48.97,49.0,23967.0,37.4078,37.4154,37.3925,37.4154,23967.0
2015-06-25 15:30:00,49.0,49.0,48.98,48.98,23651.0,37.4154,37.4154,37.4002,37.4002,23651.0
2015-06-25 15:35:00,48.98,49.0,48.98,49.0,45377.0,37.4002,37.4154,37.4002,37.4154,45377.0
2015-06-25 15:40:00,49.01,49.01,48.98,48.98,29240.0,37.4231,37.4231,37.4002,37.4002,29240.0
2015-06-25 15:45:00,48.99,48.99,48.97,48.98,4886.0,37.4078,37.4078,37.3925,37.4002,4886.0
2015-06-25 15:50:00,48.98,48.98,48.95,48.96,74804.0,37.4002,37.4002,37.3773,37.3849,74804.0
2015-06-25 15:55:00,48.95,48.97,48.92,48.93,141266.0,37.3773,37.3925,37.3543,37.362,141266.0
2015-06-26 09:30:00,48.58,48.61,48.53,48.56,51541.0,37.0947,37.1176,37.0565,37.0795,51541.0
2015-06-26 09:35:00,48.56,48.6,48.55,48.56,144371.0,37.0795,37.11,37.0718,37.0795,144371.0
2015-06-26 09:40:00,48.55,48.59,48.52,48.57,210496.0,37.0718,37.1024,37.0489,37.0871,210496.0
2015-06-26 09:45:00,48.56,48.59,48.55,48.59,99506.0,37.0795,37.1024,37.0718,37.1024,99506.0
2015-06-26 09:50:00,48.6,48.63,48.59,48.61,158664.0,37.11,37.1329,37.1024,37.1176,158664.0
2015-06-26 09:55:00,48.61,48.67,48.61,48.67,6226.0,37.1176,37.1634,37.1176,37.1634,6226.0
2015-06-26 10:00:00,48.66,48.68,48.66,48.68,5706.0,37.1558,37.1711,37.1558,37.1711,5706.0
2015-06-26 10:05:00,48.69,48.7,48.67,48.7,14390.0,37.1787,37.1864,37.1634,37.1864,14390.0
2015-06-26 10:10:00,48.71,48.71,48.69,48.7,5416.0,37.194,37.194,37.1787,37.1864,5416.0
2015-06-26 10:15:00,48.7,48.72,48.7,48.71,11652.0,37.1864,37.2016,37.1864,37.194,11652.0
2015-06-26 10:20:00,48.7,48.71,48.66,48.68,22879.0,37.1864,37.194,37.1558,37.1711,22879.0
2015-06-26 10:25:00,48.68,48.72,48.67,48.72,7880.0,37.1711,37.2016,37.1634,37.2016,7880.0
2015-06-26 10:30:00,48.72,48.72,48.7,48.7,4792.0,37.2016,37.2016,37.1864,37.1864,4792.0
2015-06-26 10:35:00,48.71,48.73,48.7,48.7,7576.0,37.194,37.2093,37.1864,37.1864,7576.0
2015-06-26 10:40:00,48.71,48.71,48.67,48.68,14755.0,37.194,37.194,37.1634,37.1711,14755.0
2015-06-26 10:45:00,48.68,48.68,48.66,48.66,17356.0,37.1711,37.1711,37.1558,37.1558,17356.0
2015-06-26 10:50:00,48.67,48.68,48.66,48.66,78728.0,37.1634,37.1711,37.1558,37.1558,78728.0
2015-06-26 10:55:00,48.67,48.67,48.6,48.6,16918.0,37.1634,37.1634,37.11,37.11,16918.0
2015-06-26 11:00:00,48.61,48.67,48.61,48.66,8581.0,37.1176,37.1634,37.1176,37.1558,8581.0
2015-06-26 11:05:00,48.65,48.65,48.64,48.65,2675.0,37.1482,37.1482,37.1405,37.1482,2675.0
2015-06-26 11:10:00,48.66,48.68,48.66,48.68,1763.0,37.1558,37.1711,37.1558,37.1711,1763.0
2015-06-26 11:15:00,48.69,48.69,48.68,48.69,7497.0,37.1787,37.1787,37.1711,37.1787,7497.0
2015-06-26 11:20:00,48.69,48.69,48.68,48.69,941.0,37.1787,37.1787,37.1711,37.1787,941.0
2015-06-26 11:25:00,48.69,48.69,48.67,48.69,48301.0,37.1787,37.1787,37.1634,37.1787,48301.0
2015-06-26 11:30:00,48.68,48.69,48.66,48.66,6295.0,37.1711,37.1787,37.1558,37.1558,6295.0
2015-06-26 11:35:00,48.67,48.67,48.66,48.66,5291.0,37.1634,37.1634,37.1558,37.1558,5291.0
2015-06-26 11:40:00,48.67,48.68,48.67,48.68,5547.0,37.1634,37.1711,37.1634,37.1711,5547.0
2015-06-26 11:45:00,48.67,48.69,48.66,48.68,3849.0,37.1634,37.1787,37.1558,37.1711,3849.0
2015-06-26 11:50:00,48.68,48.69,48.67,48.68,16181.0,37.1711,37.1787,37.1634,37.1711,16181.0
2015-06-26 11:55:00,48.67,48.69,48.67,48.69,962.0,37.1634,37.1787,37.1634,37.1787,962.0
2015-06-26 12:00:00,48.68,48.7,48.67,48.7,2096.0,37.1711,37.1864,37.1634,37.1864,2096.0
2015-06-26 12:05:00,48.69,48.7,48.69,48.69,7166.0,37.1787,37.1864,37.1787,37.1787,7166.0
2015-06-26 12:10:00,48.7,48.7,48.68,48.68,6077.0,37.1864,37.1864,37.1711,37.1711,6077.0
2015-06-26 12:15:00,48.69,48.69,48.68,48.69,4228.0,37.1787,37.1787,37.1711,37.1787,4228.0
2015-06-26 12:20:00,48.69,48.69,48.66,48.66,8993.0,37.1787,37.1787,37.1558,37.1558,8993.0
2015-06-26 12:25:00,48.66,48.67,48.66,48.66,4998.0,37.1558,37.1634,37.1558,37.1558,4998.0
2015-06-26 12:30:00,48.66,48.67,48.62,48.63,23148.0,37.1558,37.1634,37.1253,37.1329,23148.0
2015-06-26 12:35:00,48.63,48.64,48.61,48.61,12025.0,37.1329,37.1405,37.1176,37.1176,12025.0
2015-06-26 12:40:00,48.61,48.62,48.59,48.59,13922.0,37.1176,37.1253,37.1024,37.1024,13922.0
2015-06-26 12:45:00,48.6,48.62,48.6,48.62,38435.0,37.11,37.1253,37.11,37.1253,38435.0
2015-06-26 12:50:00,48.62,48.63,48.59,48.59,7537.0,37.1253,37.1329,37.1024,37.1024,7537.0
2015-06-26 12:55:00,48.58,48.58,48.56,48.56,3337.0,37.0947,37.0947,37.0795,37.0795,3337.0
2015-06-26 13:00:00,48.55,48.58,48.54,48.57,22381.0,37.0718,37.0947,37.0642,37.0871,22381.0
2015-06-26 13:05:00,48.57,48.57,48.54,48.54,4553.0,37.0871,37.0871,37.0642,37.0642,4553.0
2015-06-26 13:10:00,48.55,48.55,48.49,48.49,11101.0,37.0718,37.0718,37.026,37.026,11101.0
2015-06-26 13:15:00,48.49,48.51,48.47,48.49,14909.0,37.026,37.0413,37.0107,37.026,14909.0
2015-06-26 13:20:00,48.49,48.49,48.46,48.49,8844.0,37.026,37.026,37.0031,37.026,8844.0
2015-06-26 13:25:00,48.48,48.5,48.48,48.49,11392.0,37.0184,37.0336,37.0184,37.026,11392.0
2015-06-26 13:30:00,48.5,48.5,48.46,48.46,21151.0,37.0336,37.0336,37.0031,37.0031,21151.0
2015-06-26 13:35:00,48.47,48.47,48.45,48.45,6143.0,37.0107,37.0107,36.9955,36.9955,6143.0
2015-06-26 13:40:00,48.45,48.5,48.45,48.47,24106.0,36.9955,37.0336,36.9955,37.0107,24106.0
2015-06-26 13:45:00,48.48,48.49,48.46,48.46,20600.0,37.0184,37.026,37.0031,37.0031,20600.0
2015-06-26 13:50:00,48.48,48.48,48.45,48.47,12523.0,37.0184,37.0184,36.9955,37.0107,12523.0
2015-06-26 13:55:00,48.48,48.49,48.47,48.47,5325.0,37.0184,37.026,37.0107,37.0107,5325.0
2015-06-26 14:00:00,48.48,48.49,48.47,48.49,11485.0,37.0184,37.026,37.0107,37.026,11485.0
2015-06-26 14:05:00,48.49,48.49,48.48,48.49,18404.0,37.026,37.026,37.0184,37.026,18404.0
2015-06-26 14:10:00,48.48,48.49,48.46,48.47,10374.0,37.0184,37.026,37.0031,37.0107,10374.0
2015-06-26 14:15:00,48.48,48.48,48.46,48.46,59817.0,37.0184,37.0184,37.0031,37.0031,59817.0
2015-06-26 14:20:00,48.47,48.49,48.47,48.48,15025.0,37.0107,37.026,37.0107,37.0184,15025.0
2015-06-26 14:25:00,48.49,48.51,48.48,48.51,7113.0,37.026,37.0413,37.0184,37.0413,7113.0
2015-06-26 14:30:00,48.52,48.53,48.51,48.52,4295.0,37.0489,37.0565,37.0413,37.0489,4295.0
2015-06-26 14:35:00,48.52,48.54,48.52,48.54,9044.0,37.0489,37.0642,37.0489,37.0642,9044.0
2015-06-26 14:40:00,48.54,48.55,48.51,48.52,13295.0,37.0642,37.0718,37.0413,37.0489,13295.0
2015-06-26 14:45:00,48.52,48.52,48.49,48.52,9107.0,37.0489,37.0489,37.026,37.0489,9107.0
2015-06-26 14:50:00,48.52,48.52,48.5,48.5,6864.0,37.0489,37.0489,37.0336,37.0336,6864.0
2015-06-26 14:55:00,48.52,48.53,48.52,48.52,5566.0,37.0489,37.0565,37.0489,37.0489,5566.0
2015-06-26 15:00:00,48.51,48.56,48.51,48.56,28308.0,37.0413,37.0795,37.0413,37.0795,28308.0
2015-06-26 15:05:00,48.57,48.59,48.57,48.57,4123.0,37.0871,37.1024,37.0871,37.0871,4123.0
2015-06-26 15:10:00,48.58,48.59,48.55,48.56,17455.0,37.0947,37.1024,37.0718,37.0795,17455.0
2015-06-26 15:15:00,48.55,48.58,48.55,48.57,10674.0,37.0718,37.0947,37.0718,37.0871,10674.0
2015-06-26 15:20:00,48.57,48.57,48.54,48.56,17606.0,37.0871,37.0871,37.0642,37.0795,17606.0
2015-06-26 15:25:00,48.56,48.56,48.54,48.55,4026.0,37.0795,37.0795,37.0642,37.0718,4026.0
2015-06-26 15:30:00,48.55,48.56,48.53,48.54,24532.0,37.0718,37.0795,37.0565,37.0642,24532.0
2015-06-26 15:35:00,48.55,48.55,48.51,48.51,16091.0,37.0718,37.0718,37.0413,37.0413,16091.0
2015-06-26 15:40:00,48.51,48.52,48.51,48.51,5140.0,37.0413,37.0489,37.0413,37.0413,5140.0
2015-06-26 15:45:00,48.51,48.52,48.5,48.52,7188.0,37.0413,37.0489,37.0336,37.0489,7188.0
2015-06-26 15:50:00,48.51,48.52,48.5,48.52,8262.0,37.0413,37.0489,37.0336,37.0489,8262.0
2015-06-26 15:55:00,48.52,48.53,48.5,48.53,54271.0,37.0489,37.0565,37.0336,37.0565,54271.0
2015-06-29 09:30:00,47.96,47.96,47.64,47.76,186912.0,36.6213,36.6213,36.377,36.4686,186912.0
2015-06-29 09:35:00,47.77,47.79,47.75,47.77,41005.0,36.4762,36.4915,36.461,36.4762,41005.0
2015-06-29 09:40:00,47.77,47.79,47.75,47.78,79411.0,36.4762,36.4915,36.461,36.4839,79411.0
2015-06-29 09:45:00,47.79,47.85,47.79,47.84,107127.0,36.4915,36.5373,36.4915,36.5297,107127.0
2015-06-29 09:50:00,47.83,47.84,47.82,47.84,35961.0,36.522,36.5297,36.5144,36.5297,35961.0
2015-06-29 09:55:00,47.85,47.85,47.77,47.77,96049.0,36.5373,36.5373,36.4762,36.4762,96049.0
2015-06-29 10:00:00,47.78,47.83,47.78,47.82,36051.0,36.4839,36.522,36.4839,36.5144,36051.0
2015-06-29 10:05:00,47.83,47.86,47.8,47.81,27160.0,36.522,36.5449,36.4991,36.5068,27160.0
2015-06-29 10:10:00,47.8,47.8,47.77,47.78,6724.0,36.4991,36.4991,36.4762,36.4839,6724.0
2015-06-29 10:15:00,47.78,47.82,47.75,47.75,19419.0,36.4839,36.5144,36.461,36.461,19419.0
2015-06-29 10:20:00,47.74,47.77,47.73,47.76,13910.0,36.4533,36.4762,36.4457,36.4686,13910.0
2015-06-29 10:25:00,47.76,47.76,47.72,47.72,12931.0,36.4686,36.4686,36.438,36.438,12931.0
2015-06-29 10:30:00,47.72,47.74,47.7,47.73,11184.0,36.438,36.4533,36.4228,36.4457,11184.0
2015-06-29 10:35:00,47.73,47.75,47.73,47.74,21332.0,36.4457,36.461,36.4457,36.4533,21332.0
2015-06-29 10:40:00,47.74,47.75,47.72,47.73,9837.0,36.4533,36.461,36.438,36.4457,9837.0
2015-06-29 10:45:00,47.73,47.78,47.73,47.75,51640.0,36.4457,36.4839,36.4457,36.461,51640.0
2015-06-29 10:50:00,47.73,47.75,47.72,47.73,7115.0,36.4457,36.461,36.438,36.4457,7115.0
2015-06-29 10:55:00,47.73,47.74,47.68,47.68,12245.0,36.4457,36.4533,36.4075,36.4075,12245.0
2015-06-29 11:00:00,47.69,47.69,47.66,47.66,19718.0,36.4151,36.4151,36.3922,36.3922,19718.0
2015-06-29 11:05:00,47.66,47.67,47.63,47.64,20806.0,36.3922,36.3999,36.3693,36.377,20806.0
2015-06-29 11:10:00,47.63,47.65,47.61,47.61,40045.0,36.3693,36.3846,36.3541,36.3541,40045.0
2015-06-29 11:15:00,47.61,47.65,47.61,47.63,36003.0,36.3541,36.3846,36.3541,36.3693,36003.0
2015-06-29 11:20:00,47.62,47.64,47.62,47.63,15851.0,36.3617,36.377,36.3617,36.3693,15851.0
2015-06-29 11:25:00,47.62,47.64,47.6,47.62,39026.0,36.3617,36.377,36.3464,36.3617,39026.0
2015-06-29 11:30:00,47.62,47.62,47.58,47.58,17039.0,36.3617,36.3617,36.3311,36.3311,17039.0
2015-06-29 11:35:00,47.59,47.6,47.56,47.56,9919.0,36.3388,36.3464,36.3159,36.3159,9919.0
2015-06-29 11:40:00,47.56,47.57,47.53,47.54,24001.0,36.3159,36.3235,36.293,36.3006,24001.0
2015-06-29 11:45:00,47.54,47.56,47.54,47.56,12150.0,36.3006,36.3159,36.3006,36.3159,12150.0
2015-06-29 11:50:00,47.56,47.57,47.54,47.56,9714.0,36.3159,36.3235,36.3006,36.3159,9714.0
2015-06-29 11:55:00,47.55,47.58,47.55,47.57,12857.0,36.3082,36.3311,36.3082,36.3235,12857.0
2015-06-29 12:00:00,47.56,47.57,47.54,47.56,42332.0,36.3159,36.3235,36.3006,36.3159,42332.0
2015-06-29 12:05:00,47.55,47.58,47.55,47.57,9470.0,36.3082,36.3311,36.3082,36.3235,9470.0
2015-06-29 12:10:00,47.59,47.59,47.57,47.58,7069.0,36.3388,36.3388,36.3235,36.3311,7069.0
2015-06-29 12:15:00,47.57,47.57,47.54,47.54,13551.0,36.3235,36.3235,36.3006,36.3006,13551.0
2015-06-29 12:20:00,47.55,47.55,47.52,47.53,15046.0,36.3082,36.3082,36.2853,36.293,15046.0
2015-06-29 12:25:00,47.53,47.56,47.52,47.56,4000.0,36.293,36.3159,36.2853,36.3159,4000.0
2015-06-29 12:30:00,47.55,47.58,47.54,47.58,21436.0,36.3082,36.3311,36.3006,36.3311,21436.0
2015-06-29 12:35:00,47.58,47.6,47.57,47.57,16400.0,36.3311,36.3464,36.3235,36.3235,16400.0
2015-06-29 12:40:00,47.57,47.58,47.56,47.56,16838.0,36.3235,36.3311,36.3159,36.3159,16838.0
2015-06-29 12:45:00,47.56,47.59,47.56,47.57,19069.0,36.3159,36.3388,36.3159,36.3235,19069.0
2015-06-29 12:50:00,47.57,47.58,47.57,47.57,18372.0,36.3235,36.3311,36.3235,36.3235,18372.0
2015-06-29 12:55:00,47.57,47.58,47.56,47.57,3460.0,36.3235,36.3311,36.3159,36.3235,3460.0
2015-06-29 13:00:00,47.57,47.58,47.55,47.55,19053.0,36.3235,36.3311,36.3082,36.3082,19053.0
2015-06-29 13:05:00,47.55,47.56,47.54,47.54,11253.0,36.3082,36.3159,36.3006,36.3006,11253.0
2015-06-29 13:10:00,47.53,47.54,47.51,47.51,31876.0,36.293,36.3006,36.2777,36.2777,31876.0
2015-06-29 13:15:00,47.51,47.55,47.51,47.55,14448.0,36.2777,36.3082,36.2777,36.3082,14448.0
2015-06-29 13:20:00,47.55,47.58,47.54,47.58,26287.0,36.3082,36.3311,36.3006,36.3311,26287.0
2015-06-29 13:25:00,47.57,47.59,47.57,47.58,22201.0,36.3235,36.3388,36.3235,36.3311,22201.0
2015-06-29 13:30:00,47.57,47.62,47.57,47.62,38021.0,36.3235,36.3617,36.3235,36.3617,38021.0
2015-06-29 13:35:00,47.63,47.64,47.6,47.62,25403.0,36.3693,36.377,36.3464,36.3617,25403.0
2015-06-29 13:40:00,47.62,47.63,47.56,47.57,70565.0,36.3617,36.3693,36.3159,36.3235,70565.0
2015-06-29 13:45:00,47.58,47.6,47.57,47.59,12617.0,36.3311,36.3464,36.3235,36.3388,12617.0
2015-06-29 13:50:00,47.6,47.61,47.58,47.58,29270.0,36.3464,36.3541,36.3311,36.3311,29270.0
2015-06-29 13:55:00,47.58,47.59,47.55,47.57,29266.0,36.3311,36.3388,36.3082,36.3235,29266.0
2015-06-29 14:00:00,47.57,47.58,47.55,47.57,34664.0,36.3235,36.3311,36.3082,36.3235,34664.0
2015-06-29 14:05:00,47.57,47.6,47.56,47.58,80064.0,36.3235,36.3464,36.3159,36.3311,80064.0
2015-06-29 14:10:00,47.57,47.58,47.54,47.54,38844.0,36.3235,36.3311,36.3006,36.3006,38844.0
2015-06-29 14:15:00,47.55,47.56,47.54,47.55,18734.0,36.3082,36.3159,36.3006,36.3082,18734.0
2015-06-29 14:20:00,47.56,47.58,47.55,47.58,43848.0,36.3159,36.3311,36.3082,36.3311,43848.0
2015-06-29 14:25:00,47.57,47.59,47.56,47.57,16835.0,36.3235,36.3388,36.3159,36.3235,16835.0
2015-06-29 14:30:00,47.59,47.59,47.53,47.54,10884.0,36.3388,36.3388,36.293,36.3006,10884.0
2015-06-29 14:35:00,47.54,47.58,47.51,47.58,24574.0,36.3006,36.3311,36.2777,36.3311,24574.0
2015-06-29 14:40:00,47.57,47.59,47.55,47.59,22352.0,36.3235,36.3388,36.3082,36.3388,22352.0
2015-06-29 14:45:00,47.59,47.62,47.58,47.6,17834.0,36.3388,36.3617,36.3311,36.3464,17834.0
2015-06-29 14:50:00,47.61,47.61,47.57,47.59,8683.0,36.3541,36.3541,36.3235,36.3388,8683.0
2015-06-29 14:55:00,47.6,47.61,47.57,47.58,12528.0,36.3464,36.3541,36.3235,36.3311,12528.0
2015-06-29 15:00:00,47.57,47.6,47.56,47.57,11489.0,36.3235,36.3464,36.3159,36.3235,11489.0
2015-06-29 15:05:00,47.57,47.58,47.53,47.54,38790.0,36.3235,36.3311,36.293,36.3006,38790.0
2015-06-29 15:10:00,47.54,47.58,47.53,47.56,30857.0,36.3006,36.3311,36.293,36.3159,30857.0
2015-06-29 15:15:00,47.55,47.57,47.53,47.56,31850.0,36.3082,36.3235,36.293,36.3159,31850.0
2015-06-29 15:20:00,47.56,47.58,47.55,47.56,52196.0,36.3159,36.3311,36.3082,36.3159,52196.0
2015-06-29 15:25:00,47.56,47.56,47.52,47.52,19360.0,36.3159,36.3159,36.2853,36.2853,19360.0
2015-06-29 15:30:00,47.52,47.55,47.5,47.52,27070.0,36.2853,36.3082,36.2701,36.2853,27070.0
2015-06-29 15:35:00,47.53,47.53,47.47,47.47,18241.0,36.293,36.293,36.2472,36.2472,18241.0
2015-06-29 15:40:00,47.46,47.47,47.43,47.44,21125.0,36.2395,36.2472,36.2166,36.2242,21125.0
2015-06-29 15:45:00,47.42,47.45,47.39,47.45,24292.0,36.209,36.2319,36.1861,36.2319,24292.0
2015-06-29 15:50:00,47.45,47.48,47.44,47.44,54307.0,36.2319,36.2548,36.2242,36.2242,54307.0
2015-06-29 15:55:00,47.44,47.45,47.37,47.39,37488.0,36.2242,36.2319,36.1708,36.1861,37488.0
2015-06-30 09:30:00,48.25,48.26,48.18,48.22,73867.0,36.8427,36.8504,36.7893,36.8198,73867.0
2015-06-30 09:35:00,48.22,48.22,48.13,48.14,49572.0,36.8198,36.8198,36.7511,36.7588,49572.0
2015-06-30 09:40:00,48.14,48.15,48.09,48.13,128162.0,36.7588,36.7664,36.7206,36.7511,128162.0
2015-06-30 09:45:00,48.13,48.15,48.08,48.1,59548.0,36.7511,36.7664,36.7129,36.7282,59548.0
2015-06-30 09:50:00,48.11,48.14,48.1,48.1,41334.0,36.7358,36.7588,36.7282,36.7282,41334.0
2015-06-30 09:55:00,48.09,48.1,48.06,48.06,81940.0,36.7206,36.7282,36.6977,36.6977,81940.0
2015-06-30 10:00:00,48.05,48.11,48.04,48.07,27598.0,36.69,36.7358,36.6824,36.7053,27598.0
2015-06-30 10:05:00,48.07,48.1,48.06,48.09,20003.0,36.7053,36.7282,36.6977,36.7206,20003.0
2015-06-30 10:10:00,48.09,48.09,48.05,48.06,11770.0,36.7206,36.7206,36.69,36.6977,11770.0
2015-06-30 10:15:00,48.05,48.09,48.05,48.07,23380.0,36.69,36.7206,36.69,36.7053,23380.0
2015-06-30 10:20:00,48.08,48.08,48.02,48.05,15026.0,36.7129,36.7129,36.6671,36.69,15026.0
2015-06-30 10:25:00,48.05,48.12,48.05,48.11,25808.0,36.69,36.7435,36.69,36.7358,25808.0
2015-06-30 10:30:00,48.11,48.11,48.05,48.06,7693.0,36.7358,36.7358,36.69,36.6977,7693.0
2015-06-30 10:35:00,48.06,48.06,48.03,48.05,12505.0,36.6977,36.6977,36.6748,36.69,12505.0
2015-06-30 10:40:00,48.05,48.05,48.02,48.05,6487.0,36.69,36.69,36.6671,36.69,6487.0
2015-06-30 10:45:00,48.05,48.09,48.01,48.03,23377.0,36.69,36.7206,36.6595,36.6748,23377.0
2015-06-30 10:50:00,48.03,48.07,48.02,48.07,15391.0,36.6748,36.7053,36.6671,36.7053,15391.0
2015-06-30 10:55:00,48.07,48.09,48.04,48.06,14892.0,36.7053,36.7206,36.6824,36.6977,14892.0
2015-06-30 11:00:00,48.06,48.07,48.03,48.05,61272.0,36.6977,36.7053,36.6748,36.69,61272.0
2015-06-30 11:05:00,48.05,48.07,48.03,48.04,105388.0,36.69,36.7053,36.6748,36.6824,105388.0
2015-06-30 11:10:00,48.06,48.08,48.03,48.04,4445.0,36.6977,36.7129,36.6748,36.6824,4445.0
2015-06-30 11:15:00,48.04,48.08,48.04,48.07,9429.0,36.6824,36.7129,36.6824,36.7053,9429.0
2015-06-30 11:20:00,48.06,48.08,48.06,48.06,7250.0,36.6977,36.7129,36.6977,36.6977,7250.0
2015-06-30 11:25:00,48.06,48.06,47.98,47.98,21005.0,36.6977,36.6977,36.6366,36.6366,21005.0
2015-06-30 11:30:00,47.99,48.0,47.93,47.94,11040.0,36.6442,36.6519,36.5984,36.606,11040.0
2015-06-30 11:35:00,47.95,47.96,47.93,47.96,9980.0,36.6137,36.6213,36.5984,36.6213,9980.0
2015-06-30 11:40:00,47.96,47.98,47.95,47.97,6145.0,36.6213,36.6366,36.6137,36.6289,6145.0
2015-06-30 11:45:00,47.98,47.99,47.96,47.99,6680.0,36.6366,36.6442,36.6213,36.6442,6680.0
2015-06-30 11:50:00,47.99,47.99,47.94,47.96,8192.0,36.6442,36.6442,36.606,36.6213,8192.0
2015-06-30 11:55:00,47.95,47.96,47.92,47.92,4965.0,36.6137,36.6213,36.5908,36.5908,4965.0
2015-06-30 12:00:00,47.94,47.95,47.93,47.94,3449.0,36.606,36.6137,36.5984,36.606,3449.0
2015-06-30 12:05:00,47.94,47.97,47.93,47.97,16518.0,36.606,36.6289,36.5984,36.6289,16518.0
2015-06-30 12:10:00,47.98,48.0,47.97,47.99,6770.0,36.6366,36.6519,36.6289,36.6442,6770.0
2015-06-30 12:15:00,47.99,47.99,47.96,47.98,23669.0,36.6442,36.6442,36.6213,36.6366,23669.0
2015-06-30 12:20:00,47.98,47.99,47.94,47.96,7213.0,36.6366,36.6442,36.606,36.6213,7213.0
2015-06-30 12:25:00,47.96,47.97,47.91,47.91,6437.0,36.6213,36.6289,36.5831,36.5831,6437.0
2015-06-30 12:30:00,47.92,47.94,47.9,47.92,9205.0,36.5908,36.606,36.5755,36.5908,9205.0
2015-06-30 12:35:00,47.94,47.94,47.92,47.93,2065.0,36.606,36.606,36.5908,36.5984,2065.0
2015-06-30 12:40:00,47.93,47.96,47.92,47.96,4835.0,36.5984,36.6213,36.5908,36.6213,4835.0
2015-06-30 12:45:00,47.96,47.98,47.94,47.95,5131.0,36.6213,36.6366,36.606,36.6137,5131.0
2015-06-30 12:50:00,47.98,48.0,47.98,47.99,3033.0,36.6366,36.6519,36.6366,36.6442,3033.0
2015-06-30 12:55:00,48.0,48.01,47.99,48.01,8893.0,36.6519,36.6595,36.6442,36.6595,8893.0
2015-06-30 13:00:00,48.01,48.04,48.0,48.01,8424.0,36.6595,36.6824,36.6519,36.6595,8424.0
2015-06-30 13:05:00,48.01,48.01,47.98,48.0,19637.0,36.6595,36.6595,36.6366,36.6519,19637.0
2015-06-30 13:10:00,48.01,48.01,47.98,47.99,3280.0,36.6595,36.6595,36.6366,36.6442,3280.0
2015-06-30 13:15:00,47.99,47.99,47.97,47.97,5599.0,36.6442,36.6442,36.6289,36.6289,5599.0
2015-06-30 13:20:00,47.97,47.99,47.96,47.99,7782.0,36.6289,36.6442,36.6213,36.6442,7782.0
2015-06-30 13:25:00,47.99,48.03,47.98,48.03,12754.0,36.6442,36.6748,36.6366,36.6748,12754.0
2015-06-30 13:30:00,48.04,48.06,48.03,48.06,17187.0,36.6824,36.6977,36.6748,36.6977,17187.0
2015-06-30 13:35:00,48.06,48.1,48.05,48.1,16161.0,36.6977,36.7282,36.69,36.7282,16161.0
2015-06-30 13:40:00,48.09,48.15,48.07,48.13,20091.0,36.7206,36.7664,36.7053,36.7511,20091.0
2015-06-30 13:45:00,48.12,48.14,48.11,48.11,13282.0,36.7435,36.7588,36.7358,36.7358,13282.0
2015-06-30 13:50:00,48.11,48.15,48.1,48.15,6840.0,36.7358,36.7664,36.7282,36.7664,6840.0
2015-06-30 13:55:00,48.15,48.16,48.13,48.13,5100.0,36.7664,36.774,36.7511,36.7511,5100.0
2015-06-30 14:00:00,48.14,48.14,48.12,48.12,2362.0,36.7588,36.7588,36.7435,36.7435,2362.0
2015-06-30 14:05:00,48.15,48.22,48.15,48.2,16392.0,36.7664,36.8198,36.7664,36.8046,16392.0
2015-06-30 14:10:00,48.2,48.21,48.18,48.19,9764.0,36.8046,36.8122,36.7893,36.7969,9764.0
2015-06-30 14:15:00,48.19,48.19,48.13,48.15,10894.0,36.7969,36.7969,36.7511,36.7664,10894.0
2015-06-30 14:20:00,48.15,48.15,48.12,48.12,5513.0,36.7664,36.7664,36.7435,36.7435,5513.0
2015-06-30 14:25:00,48.12,48.12,48.07,48.1,15910.0,36.7435,36.7435,36.7053,36.7282,15910.0
2015-06-30 14:30:00,48.1,48.11,48.08,48.09,8491.0,36.7282,36.7358,36.7129,36.7206,8491.0
2015-06-30 14:35:00,48.09,48.13,48.09,48.1,8182.0,36.7206,36.7511,36.7206,36.7282,8182.0
2015-06-30 14:40:00,48.1,48.1,48.06,48.09,6055.0,36.7282,36.7282,36.6977,36.7206,6055.0
2015-06-30 14:45:00,48.08,48.08,48.04,48.05,4746.0,36.7129,36.7129,36.6824,36.69,4746.0
2015-06-30 14:50:00,48.05,48.07,48.04,48.05,30995.0,36.69,36.7053,36.6824,36.69,30995.0
2015-06-30 14:55:00,48.04,48.06,48.01,48.01,13774.0,36.6824,36.6977,36.6595,36.6595,13774.0
2015-06-30 15:00:00,48.01,48.03,47.99,48.02,21209.0,36.6595,36.6748,36.6442,36.6671,21209.0
2015-06-30 15:05:00,48.01,48.01,47.99,48.0,125029.0,36.6595,36.6595,36.6442,36.6519,125029.0
2015-06-30 15:10:00,48.01,48.01,47.98,47.98,10902.0,36.6595,36.6595,36.6366,36.6366,10902.0
2015-06-30 15:15:00,47.97,48.0,47.97,47.98,25322.0,36.6289,36.6519,36.6289,36.6366,25322.0
2015-06-30 15:20:00,47.98,47.99,47.95,47.96,20997.0,36.6366,36.6442,36.6137,36.6213,20997.0
2015-06-30 15:25:00,47.96,47.97,47.94,47.96,6543.0,36.6213,36.6289,36.606,36.6213,6543.0
2015-06-30 15:30:00,47.97,48.01,47.96,48.01,60347.0,36.6289,36.6595,36.6213,36.6595,60347.0
2015-06-30 15:35:00,48.01,48.01,48.0,48.0,63069.0,36.6595,36.6595,36.6519,36.6519,63069.0
2015-06-30 15:40:00,48.0,48.01,47.98,48.01,22941.0,36.6519,36.6595,36.6366,36.6595,22941.0
2015-06-30 15:45:00,48.01,48.06,48.01,48.06,28317.0,36.6595,36.6977,36.6595,36.6977,28317.0
2015-06-30 15:50:00,48.06,48.08,48.05,48.07,22758.0,36.6977,36.7129,36.69,36.7053,22758.0
2015-06-30 15:55:00,48.06,48.07,48.03,48.03,96359.0,36.6977,36.7053,36.6748,36.6748,96359.0
2015-07-01 09:30:00,48.35,48.36,48.28,48.35,191633.0,36.9191,36.9267,36.8657,36.9191,191633.0
2015-07-01 09:35:00,48.36,48.38,48.33,48.37,43930.0,36.9267,36.942,36.9038,36.9344,43930.0
2015-07-01 09:40:00,48.37,48.37,48.29,48.3,18758.0,36.9344,36.9344,36.8733,36.8809,18758.0
2015-07-01 09:45:00,48.3,48.3,48.24,48.3,16354.0,36.8809,36.8809,36.8351,36.8809,16354.0
2015-07-01 09:50:00,48.31,48.34,48.3,48.33,4283.0,36.8886,36.9115,36.8809,36.9038,4283.0
2015-07-01 09:55:00,48.33,48.35,48.32,48.33,14507.0,36.9038,36.9191,36.8962,36.9038,14507.0
2015-07-01 10:00:00,48.33,48.36,48.32,48.36,19146.0,36.9038,36.9267,36.8962,36.9267,19146.0
2015-07-01 10:05:00,48.36,48.36,48.3,48.33,11288.0,36.9267,36.9267,36.8809,36.9038,11288.0
2015-07-01 10:10:00,48.34,48.34,48.3,48.33,17201.0,36.9115,36.9115,36.8809,36.9038,17201.0
2015-07-01 10:15:00,48.33,48.34,48.32,48.33,17157.0,36.9038,36.9115,36.8962,36.9038,17157.0
2015-07-01 10:20:00,48.33,48.33,48.31,48.32,4753.0,36.9038,36.9038,36.8886,36.8962,4753.0
2015-07-01 10:25:00,48.33,48.36,48.32,48.35,13563.0,36.9038,36.9267,36.8962,36.9191,13563.0
2015-07-01 10:30:00,48.35,48.36,48.25,48.28,32335.0,36.9191,36.9267,36.8427,36.8657,32335.0
2015-07-01 10:35:00,48.27,48.28,48.24,48.24,37148.0,36.858,36.8657,36.8351,36.8351,37148.0
2015-07-01 10:40:00,48.25,48.25,48.22,48.22,9403.0,36.8427,36.8427,36.8198,36.8198,9403.0
2015-07-01 10:45:00,48.22,48.22,48.17,48.18,24990.0,36.8198,36.8198,36.7817,36.7893,24990.0
2015-07-01 10:50:00,48.17,48.2,48.15,48.2,11354.0,36.7817,36.8046,36.7664,36.8046,11354.0
2015-07-01 10:55:00,48.2,48.22,48.18,48.21,23420.0,36.8046,36.8198,36.7893,36.8122,23420.0
2015-07-01 11:00:00,48.21,48.22,48.17,48.19,31464.0,36.8122,36.8198,36.7817,36.7969,31464.0
2015-07-01 11:05:00,48.19,48.19,48.17,48.18,17158.0,36.7969,36.7969,36.7817,36.7893,17158.0
2015-07-01 11:10:00,48.17,48.19,48.16,48.18,7417.0,36.7817,36.7969,36.774,36.7893,7417.0
2015-07-01 11:15:00,48.18,48.21,48.18,48.19,31895.0,36.7893,36.8122,36.7893,36.7969,31895.0
2015-07-01 11:20:00,48.19,48.2,48.18,48.2,8514.0,36.7969,36.8046,36.7893,36.8046,8514.0
2015-07-01 11:25:00,48.2,48.21,48.19,48.2,19019.0,36.8046,36.8122,36.7969,36.8046,19019.0
2015-07-01 11:30:00,48.2,48.2,48.18,48.19,17225.0,36.8046,36.8046,36.7893,36.7969,17225.0
2015-07-01 11:35:00,48.19,48.19,48.13,48.14,8946.0,36.7969,36.7969,36.7511,36.7588,8946.0
2015-07-01 11:40:00,48.14,48.14,48.12,48.12,3131.0,36.7588,36.7588,36.7435,36.7435,3131.0
2015-07-01 11:45:00,48.12,48.13,48.11,48.12,14387.0,36.7435,36.7511,36.7358,36.7435,14387.0
2015-07-01 11:50:00,48.13,48.13,48.09,48.09,8213.0,36.7511,36.7511,36.7206,36.7206,8213.0
2015-07-01 11:55:00,48.09,48.11,48.07,48.07,134672.0,36.7206,36.7358,36.7053,36.7053,134672.0
2015-07-01 12:00:00,48.07,48.09,48.06,48.06,11191.0,36.7053,36.7206,36.6977,36.6977,11191.0
2015-07-01 12:05:00,48.07,48.1,48.06,48.06,18841.0,36.7053,36.7282,36.6977,36.6977,18841.0
2015-07-01 12:10:00,48.06,48.07,48.05,48.06,7775.0,36.6977,36.7053,36.69,36.6977,7775.0
2015-07-01 12:15:00,48.07,48.07,48.06,48.06,2269.0,36.7053,36.7053,36.6977,36.6977,2269.0
2015-07-01 12:20:00,48.06,48.06,48.03,48.04,17648.0,36.6977,36.6977,36.6748,36.6824,17648.0
2015-07-01 12:25:00,48.05,48.08,48.05,48.08,11617.0,36.69,36.7129,36.69,36.7129,11617.0
2015-07-01 12:30:00,48.08,48.08,48.06,48.07,11626.0,36.7129,36.7129,36.6977,36.7053,11626.0
2015-07-01 12:35:00,48.07,48.07,48.03,48.03,3458.0,36.7053,36.7053,36.6748,36.6748,3458.0
2015-07-01 12:40:00,48.04,48.05,48.02,48.03,14405.0,36.6824,36.69,36.6671,36.6748,14405.0
2015-07-01 12:45:00,48.03,48.04,48.01,48.01,2132.0,36.6748,36.6824,36.6595,36.6595,2132.0
2015-07-01 12:50:00,48.02,48.02,48.0,48.0,2710.0,36.6671,36.6671,36.6519,36.6519,2710.0
2015-07-01 12:55:00,48.0,48.01,48.0,48.01,22583.0,36.6519,36.6595,36.6519,36.6595,22583.0
2015-07-01 13:00:00,48.0,48.0,47.97,48.0,9791.0,36.6519,36.6519,36.6289,36.6519,9791.0
2015-07-01 13:05:00,48.0,48.0,47.96,47.97,87214.0,36.6519,36.6519,36.6213,36.6289,87214.0
2015-07-01 13:10:00,47.97,47.98,47.95,47.98,10082.0,36.6289,36.6366,36.6137,36.6366,10082.0
2015-07-01 13:15:00,47.97,48.01,47.97,48.0,7357.0,36.6289,36.6595,36.6289,36.6519,7357.0
2015-07-01 13:20:00,48.01,48.02,48.0,48.02,2400.0,36.6595,36.6671,36.6519,36.6671,2400.0
2015-07-01 13:25:00,48.0,48.01,47.97,47.98,15495.0,36.6519,36.6595,36.6289,36.6366,15495.0
2015-07-01 13:30:00,47.98,48.01,47.98,48.0,18478.0,36.6366,36.6595,36.6366,36.6519,18478.0
2015-07-01 13:35:00,48.0,48.02,47.99,48.01,5506.0,36.6519,36.6671,36.6442,36.6595,5506.0
2015-07-01 13:40:00,48.01,48.01,48.0,48.01,7513.0,36.6595,36.6595,36.6519,36.6595,7513.0
2015-07-01 13:45:00,48.01,48.04,48.0,48.04,70483.0,36.6595,36.6824,36.6519,36.6824,70483.0
2015-07-01 13:50:00,48.04,48.05,48.04,48.05,5648.0,36.6824,36.69,36.6824,36.69,5648.0
2015-07-01 13:55:00,48.04,48.05,47.96,47.96,21718.0,36.6824,36.69,36.6213,36.6213,21718.0
2015-07-01 14:00:00,47.96,48.0,47.96,47.98,23219.0,36.6213,36.6519,36.6213,36.6366,23219.0
2015-07-01 14:05:00,47.98,47.99,47.97,47.97,8775.0,36.6366,36.6442,36.6289,36.6289,8775.0
2015-07-01 14:10:00,47.97,47.97,47.96,47.97,4074.0,36.6289,36.6289,36.6213,36.6289,4074.0
2015-07-01 14:15:00,47.98,48.0,47.97,48.0,13797.0,36.6366,36.6519,36.6289,36.6519,13797.0
2015-07-01 14:20:00,48.0,48.01,47.99,48.0,16787.0,36.6519,36.6595,36.6442,36.6519,16787.0
2015-07-01 14:25:00,48.0,48.01,47.98,47.99,19072.0,36.6519,36.6595,36.6366,36.6442,19072.0
2015-07-01 14:30:00,47.98,47.99,47.96,47.97,6876.0,36.6366,36.6442,36.6213,36.6289,6876.0
2015-07-01 14:35:00,47.97,47.98,47.96,47.98,3706.0,36.6289,36.6366,36.6213,36.6366,3706.0
2015-07-01 14:40:00,47.98,47.99,47.97,47.98,21411.0,36.6366,36.6442,36.6289,36.6366,21411.0
2015-07-01 14:45:00,47.98,48.01,47.96,47.99,776093.0,36.6366,36.6595,36.6213,36.6442,776093.0
2015-07-01 14:50:00,47.99,48.0,47.96,47.98,50744.0,36.6442,36.6519,36.6213,36.6366,50744.0
2015-07-01 14:55:00,47.98,47.99,47.96,47.96,82627.0,36.6366,36.6442,36.6213,36.6213,82627.0
2015-07-01 15:00:00,47.96,48.0,47.96,47.99,81914.0,36.6213,36.6519,36.6213,36.6442,81914.0
2015-07-01 15:05:00,47.99,48.0,47.98,47.99,181655.0,36.6442,36.6519,36.6366,36.6442,181655.0
2015-07-01 15:10:00,47.98,48.02,47.98,48.01,7913.0,36.6366,36.6671,36.6366,36.6595,7913.0
2015-07-01 15:15:00,48.01,48.02,47.98,47.99,15098.0,36.6595,36.6671,36.6366,36.6442,15098.0
2015-07-01 15:20:00,48.0,48.02,47.99,48.02,19897.0,36.6519,36.6671,36.6442,36.6671,19897.0
2015-07-01 15:25:00,48.02,48.03,48.0,48.02,20834.0,36.6671,36.6748,36.6519,36.6671,20834.0
2015-07-01 15:30:00,48.02,48.03,48.0,48.0,12071.0,36.6671,36.6748,36.6519,36.6519,12071.0
2015-07-01 15:35:00,48.01,48.02,48.0,48.02,25461.0,36.6595,36.6671,36.6519,36.6671,25461.0
2015-07-01 15:40:00,48.01,48.01,47.99,48.01,279889.0,36.6595,36.6595,36.6442,36.6595,279889.0
2015-07-01 15:45:00,48.02,48.04,48.0,48.04,91792.0,36.6671,36.6824,36.6519,36.6824,91792.0
2015-07-01 15:50:00,48.04,48.11,48.04,48.11,112690.0,36.6824,36.7358,36.6824,36.7358,112690.0
2015-07-01 15:55:00,48.11,48.11,48.07,48.09,262303.0,36.7358,36.7358,36.7053,36.7206,262303.0
2015-07-02 09:30:00,48.38,48.45,48.34,48.44,39855.0,36.942,36.9955,36.9115,36.9878,39855.0
2015-07-02 09:35:00,48.44,48.49,48.42,48.46,115300.0,36.9878,37.026,36.9726,37.0031,115300.0
2015-07-02 09:40:00,48.47,48.51,48.45,48.5,32841.0,37.0107,37.0413,36.9955,37.0336,32841.0
2015-07-02 09:45:00,48.5,48.53,48.49,48.51,23339.0,37.0336,37.0565,37.026,37.0413,23339.0
2015-07-02 09:50:00,48.51,48.51,48.47,48.49,15610.0,37.0413,37.0413,37.0107,37.026,15610.0
2015-07-02 09:55:00,48.49,48.49,48.47,48.47,1902.0,37.026,37.026,37.0107,37.0107,1902.0
2015-07-02 10:00:00,48.47,48.53,48.46,48.52,55855.0,37.0107,37.0565,37.0031,37.0489,55855.0
2015-07-02 10:05:00,48.52,48.52,48.48,48.49,53391.0,37.0489,37.0489,37.0184,37.026,53391.0
2015-07-02 10:10:00,48.48,48.48,48.44,48.44,10951.0,37.0184,37.0184,36.9878,36.9878,10951.0
2015-07-02 10:15:00,48.45,48.46,48.43,48.43,9176.0,36.9955,37.0031,36.9802,36.9802,9176.0
2015-07-02 10:20:00,48.43,48.44,48.42,48.43,3686.0,36.9802,36.9878,36.9726,36.9802,3686.0
2015-07-02 10:25:00,48.43,48.43,48.41,48.42,6090.0,36.9802,36.9802,36.9649,36.9726,6090.0
2015-07-02 10:30:00,48.42,48.45,48.41,48.44,103514.0,36.9726,36.9955,36.9649,36.9878,103514.0
2015-07-02 10:35:00,48.44,48.44,48.38,48.39,22489.0,36.9878,36.9878,36.942,36.9496,22489.0
2015-07-02 10:40:00,48.39,48.41,48.38,48.4,5668.0,36.9496,36.9649,36.942,36.9573,5668.0
2015-07-02 10:45:00,48.39,48.43,48.39,48.42,7677.0,36.9496,36.9802,36.9496,36.9726,7677.0
2015-07-02 10:50:00,48.41,48.45,48.39,48.41,14936.0,36.9649,36.9955,36.9496,36.9649,14936.0
2015-07-02 10:55:00,48.42,48.43,48.41,48.42,6173.0,36.9726,36.9802,36.9649,36.9726,6173.0
2015-07-02 11:00:00,48.41,48.41,48.37,48.39,22182.0,36.9649,36.9649,36.9344,36.9496,22182.0
2015-07-02 11:05:00,48.39,48.41,48.38,48.38,6664.0,36.9496,36.9649,36.942,36.942,6664.0
2015-07-02 11:10:00,48.38,48.38,48.35,48.38,7053.0,36.942,36.942,36.9191,36.942,7053.0
2015-07-02 11:15:00,48.38,48.39,48.37,48.39,2862.0,36.942,36.9496,36.9344,36.9496,2862.0
2015-07-02 11:20:00,48.38,48.39,48.37,48.38,7821.0,36.942,36.9496,36.9344,36.942,7821.0
2015-07-02 11:25:00,48.37,48.38,48.34,48.35,6955.0,36.9344,36.942,36.9115,36.9191,6955.0
2015-07-02 11:30:00,48.35,48.38,48.34,48.38,9183.0,36.9191,36.942,36.9115,36.942,9183.0
2015-07-02 11:35:00,48.37,48.4,48.37,48.38,3890.0,36.9344,36.9573,36.9344,36.942,3890.0
2015-07-02 11:40:00,48.37,48.38,48.35,48.36,3491.0,36.9344,36.942,36.9191,36.9267,3491.0
2015-07-02 11:45:00,48.36,48.36,48.35,48.36,8871.0,36.9267,36.9267,36.9191,36.9267,8871.0
2015-07-02 11:50:00,48.35,48.35,48.34,48.34,2306.0,36.9191,36.9191,36.9115,36.9115,2306.0
2015-07-02 11:55:00,48.33,48.33,48.32,48.33,7376.0,36.9038,36.9038,36.8962,36.9038,7376.0
2015-07-02 12:00:00,48.33,48.34,48.32,48.34,10189.0,36.9038,36.9115,36.8962,36.9115,10189.0
2015-07-02 12:05:00,48.35,48.36,48.34,48.34,4253.0,36.9191,36.9267,36.9115,36.9115,4253.0
2015-07-02 12:10:00,48.34,48.34,48.33,48.34,355.0,36.9115,36.9115,36.9038,36.9115,355.0
2015-07-02 12:15:00,48.34,48.34,48.28,48.28,10247.0,36.9115,36.9115,36.8657,36.8657,10247.0
2015-07-02 12:20:00,48.28,48.3,48.25,48.25,5105.0,36.8657,36.8809,36.8427,36.8427,5105.0
2015-07-02 12:25:00,48.25,48.28,48.24,48.25,10938.0,36.8427,36.8657,36.8351,36.8427,10938.0
2015-07-02 12:30:00,48.26,48.29,48.26,48.28,4472.0,36.8504,36.8733,36.8504,36.8657,4472.0
2015-07-02 12:35:00,48.28,48.29,48.28,48.28,6400.0,36.8657,36.8733,36.8657,36.8657,6400.0
2015-07-02 12:40:00,48.27,48.3,48.27,48.28,4717.0,36.858,36.8809,36.858,36.8657,4717.0
2015-07-02 12:45:00,48.28,48.3,48.28,48.3,1922.0,36.8657,36.8809,36.8657,36.8809,1922.0
2015-07-02 12:50:00,48.3,48.3,48.27,48.27,2865.0,36.8809,36.8809,36.858,36.858,2865.0
2015-07-02 12:55:00,48.28,48.29,48.28,48.29,1378.0,36.8657,36.8733,36.8657,36.8733,1378.0
2015-07-02 13:00:00,48.29,48.29,48.26,48.26,2037.0,36.8733,36.8733,36.8504,36.8504,2037.0
2015-07-02 13:05:00,48.26,48.3,48.26,48.29,7808.0,36.8504,36.8809,36.8504,36.8733,7808.0
2015-07-02 13:10:00,48.29,48.29,48.27,48.28,3659.0,36.8733,36.8733,36.858,36.8657,3659.0
2015-07-02 13:15:00,48.28,48.3,48.28,48.29,18585.0,36.8657,36.8809,36.8657,36.8733,18585.0
2015-07-02 13:20:00,48.28,48.28,48.27,48.28,11973.0,36.8657,36.8657,36.858,36.8657,11973.0
2015-07-02 13:25:00,48.27,48.31,48.27,48.3,16395.0,36.858,36.8886,36.858,36.8809,16395.0
2015-07-02 13:30:00,48.31,48.34,48.31,48.32,36778.0,36.8886,36.9115,36.8886,36.8962,36778.0
2015-07-02 13:35:00,48.32,48.32,48.29,48.31,6026.0,36.8962,36.8962,36.8733,36.8886,6026.0
2015-07-02 13:40:00,48.3,48.31,48.29,48.29,86375.0,36.8809,36.8886,36.8733,36.8733,86375.0
2015-07-02 13:45:00,48.3,48.3,48.29,48.3,9819.0,36.8809,36.8809,36.8733,36.8809,9819.0
2015-07-02 13:50:00,48.3,48.3,48.29,48.3,9206.0,36.8809,36.8809,36.8733,36.8809,9206.0
2015-07-02 13:55:00,48.3,48.3,48.26,48.27,16159.0,36.8809,36.8809,36.8504,36.858,16159.0
2015-07-02 14:00:00,48.27,48.3,48.27,48.3,9371.0,36.858,36.8809,36.858,36.8809,9371.0
2015-07-02 14:05:00,48.29,48.3,48.27,48.3,8682.0,36.8733,36.8809,36.858,36.8809,8682.0
2015-07-02 14:10:00,48.32,48.32,48.29,48.3,14414.0,36.8962,36.8962,36.8733,36.8809,14414.0
2015-07-02 14:15:00,48.3,48.3,48.28,48.3,9463.0,36.8809,36.8809,36.8657,36.8809,9463.0
2015-07-02 14:20:00,48.29,48.3,48.29,48.3,14999.0,36.8733,36.8809,36.8733,36.8809,14999.0
2015-07-02 14:25:00,48.3,48.3,48.27,48.27,12866.0,36.8809,36.8809,36.858,36.858,12866.0
2015-07-02 14:30:00,48.28,48.28,48.27,48.28,20763.0,36.8657,36.8657,36.858,36.8657,20763.0
2015-07-02 14:35:00,48.27,48.28,48.27,48.27,7100.0,36.858,36.8657,36.858,36.858,7100.0
2015-07-02 14:40:00,48.28,48.29,48.25,48.25,18044.0,36.8657,36.8733,36.8427,36.8427,18044.0
2015-07-02 14:45:00,48.25,48.26,48.25,48.26,23225.0,36.8427,36.8504,36.8427,36.8504,23225.0
2015-07-02 14:50:00,48.26,48.26,48.25,48.26,8700.0,36.8504,36.8504,36.8427,36.8504,8700.0
2015-07-02 14:55:00,48.26,48.31,48.25,48.3,22581.0,36.8504,36.8886,36.8427,36.8809,22581.0
2015-07-02 15:00:00,48.29,48.31,48.29,48.31,8998.0,36.8733,36.8886,36.8733,36.8886,8998.0
2015-07-02 15:05:00,48.31,48.32,48.26,48.28,21022.0,36.8886,36.8962,36.8504,36.8657,21022.0
2015-07-02 15:10:00,48.28,48.29,48.27,48.28,14223.0,36.8657,36.8733,36.858,36.8657,14223.0
2015-07-02 15:15:00,48.29,48.29,48.26,48.27,9432.0,36.8733,36.8733,36.8504,36.858,9432.0
2015-07-02 15:20:00,48.27,48.33,48.26,48.32,42526.0,36.858,36.9038,36.8504,36.8962,42526.0
2015-07-02 15:25:00,48.32,48.34,48.32,48.34,12947.0,36.8962,36.9115,36.8962,36.9115,12947.0
2015-07-02 15:30:00,48.34,48.34,48.27,48.3,17177.0,36.9115,36.9115,36.858,36.8809,17177.0
2015-07-02 15:35:00,48.29,48.29,48.27,48.28,150095.0,36.8733,36.8733,36.858,36.8657,150095.0
2015-07-02 15:40:00,48.28,48.33,48.27,48.33,21291.0,36.8657,36.9038,36.858,36.9038,21291.0
2015-07-02 15:45:00,48.33,48.33,48.31,48.32,4093.0,36.9038,36.9038,36.8886,36.8962,4093.0
2015-07-02 15:50:00,48.32,48.34,48.31,48.31,15795.0,36.8962,36.9115,36.8886,36.8886,15795.0
2015-07-02 15:55:00,48.31,48.32,48.29,48.29,43834.0,36.8886,36.8962,36.8733,36.8733,43834.0
2015-07-06 09:30:00,47.34,47.34,46.83,46.9,66011.0,36.1479,36.1479,35.7585,35.8119,66011.0
2015-07-06 09:35:00,46.9,46.92,46.88,46.9,110861.0,35.8119,35.8272,35.7966,35.8119,110861.0
2015-07-06 09:40:00,46.9,46.92,46.89,46.9,151838.0,35.8119,35.8272,35.8043,35.8119,151838.0
2015-07-06 09:45:00,46.9,46.95,46.9,46.95,71976.0,35.8119,35.8501,35.8119,35.8501,71976.0
2015-07-06 09:50:00,46.94,46.99,46.94,46.96,40468.0,35.8425,35.8806,35.8425,35.8577,40468.0
2015-07-06 09:55:00,46.96,46.98,46.95,46.97,5069.0,35.8577,35.873,35.8501,35.8654,5069.0
2015-07-06 10:00:00,46.98,47.01,46.97,47.01,77562.0,35.873,35.8959,35.8654,35.8959,77562.0
2015-07-06 10:05:00,47.0,47.04,46.98,47.04,43192.0,35.8883,35.9188,35.873,35.9188,43192.0
2015-07-06 10:10:00,47.05,47.11,47.03,47.1,97444.0,35.9264,35.9723,35.9112,35.9646,97444.0
2015-07-06 10:15:00,47.11,47.11,47.06,47.06,42674.0,35.9723,35.9723,35.9341,35.9341,42674.0
2015-07-06 10:20:00,47.07,47.08,47.06,47.06,32556.0,35.9417,35.9494,35.9341,35.9341,32556.0
2015-07-06 10:25:00,47.06,47.08,47.06,47.07,18304.0,35.9341,35.9494,35.9341,35.9417,18304.0
2015-07-06 10:30:00,47.07,47.13,47.07,47.12,61597.0,35.9417,35.9875,35.9417,35.9799,61597.0
2015-07-06 10:35:00,47.13,47.14,47.1,47.13,23109.0,35.9875,35.9952,35.9646,35.9875,23109.0
2015-07-06 10:40:00,47.14,47.18,47.11,47.16,46401.0,35.9952,36.0257,35.9723,36.0104,46401.0
2015-07-06 10:45:00,47.16,47.2,47.15,47.18,57701.0,36.0104,36.041,36.0028,36.0257,57701.0
2015-07-06 10:50:00,47.18,47.18,47.17,47.18,19176.0,36.0257,36.0257,36.0181,36.0257,19176.0
2015-07-06 10:55:00,47.18,47.18,47.14,47.16,18758.0,36.0257,36.0257,35.9952,36.0104,18758.0
2015-07-06 11:00:00,47.16,47.17,47.15,47.17,80189.0,36.0104,36.0181,36.0028,36.0181,80189.0
2015-07-06 11:05:00,47.16,47.17,47.11,47.12,21178.0,36.0104,36.0181,35.9723,35.9799,21178.0
2015-07-06 11:10:00,47.13,47.13,47.07,47.09,11816.0,35.9875,35.9875,35.9417,35.957,11816.0
2015-07-06 11:15:00,47.08,47.1,47.05,47.06,14848.0,35.9494,35.9646,35.9264,35.9341,14848.0
2015-07-06 11:20:00,47.05,47.07,47.04,47.07,26678.0,35.9264,35.9417,35.9188,35.9417,26678.0
2015-07-06 11:25:00,47.07,47.07,47.04,47.05,11716.0,35.9417,35.9417,35.9188,35.9264,11716.0
2015-07-06 11:30:00,47.05,47.06,47.03,47.06,6624.0,35.9264,35.9341,35.9112,35.9341,6624.0
2015-07-06 11:35:00,47.06,47.06,47.04,47.05,17089.0,35.9341,35.9341,35.9188,35.9264,17089.0
2015-07-06 11:40:00,47.05,47.08,47.04,47.07,13022.0,35.9264,35.9494,35.9188,35.9417,13022.0
2015-07-06 11:45:00,47.07,47.07,47.03,47.05,8756.0,35.9417,35.9417,35.9112,35.9264,8756.0
2015-07-06 11:50:00,47.05,47.05,47.01,47.01,12841.0,35.9264,35.9264,35.8959,35.8959,12841.0
2015-07-06 11:55:00,47.01,47.03,47.0,47.02,13240.0,35.8959,35.9112,35.8883,35.9035,13240.0
2015-07-06 12:00:00,47.03,47.03,46.99,47.0,16363.0,35.9112,35.9112,35.8806,35.8883,16363.0
2015-07-06 12:05:00,47.02,47.04,47.02,47.04,7386.0,35.9035,35.9188,35.9035,35.9188,7386.0
2015-07-06 12:10:00,47.03,47.05,47.03,47.05,3557.0,35.9112,35.9264,35.9112,35.9264,3557.0
2015-07-06 12:15:00,47.05,47.05,47.02,47.03,9369.0,35.9264,35.9264,35.9035,35.9112,9369.0
2015-07-06 12:20:00,47.03,47.03,47.01,47.02,5242.0,35.9112,35.9112,35.8959,35.9035,5242.0
2015-07-06 12:25:00,47.02,47.02,47.0,47.01,16438.0,35.9035,35.9035,35.8883,35.8959,16438.0
2015-07-06 12:30:00,47.01,47.01,46.99,46.99,3116.0,35.8959,35.8959,35.8806,35.8806,3116.0
2015-07-06 12:35:00,46.99,47.0,46.97,46.98,9232.0,35.8806,35.8883,35.8654,35.873,9232.0
2015-07-06 12:40:00,46.98,46.98,46.96,46.97,20940.0,35.873,35.873,35.8577,35.8654,20940.0
2015-07-06 12:45:00,46.96,46.98,46.95,46.97,5598.0,35.8577,35.873,35.8501,35.8654,5598.0
2015-07-06 12:50:00,46.97,46.98,46.96,46.98,9192.0,35.8654,35.873,35.8577,35.873,9192.0
2015-07-06 12:55:00,46.98,47.01,46.98,47.0,30047.0,35.873,35.8959,35.873,35.8883,30047.0
2015-07-06 13:00:00,47.0,47.03,47.0,47.03,7373.0,35.8883,35.9112,35.8883,35.9112,7373.0
2015-07-06 13:05:00,47.03,47.03,47.02,47.02,8134.0,35.9112,35.9112,35.9035,35.9035,8134.0
2015-07-06 13:10:00,47.03,47.03,46.99,46.99,28161.0,35.9112,35.9112,35.8806,35.8806,28161.0
2015-07-06 13:15:00,46.99,47.0,46.94,46.94,85504.0,35.8806,35.8883,35.8425,35.8425,85504.0
2015-07-06 13:20:00,46.94,46.96,46.92,46.92,12220.0,35.8425,35.8577,35.8272,35.8272,12220.0
2015-07-06 13:25:00,46.92,46.93,46.91,46.91,28294.0,35.8272,35.8348,35.8195,35.8195,28294.0
2015-07-06 13:30:00,46.91,46.91,46.89,46.91,10951.0,35.8195,35.8195,35.8043,35.8195,10951.0
2015-07-06 13:35:00,46.9,46.92,46.9,46.91,15393.0,35.8119,35.8272,35.8119,35.8195,15393.0
2015-07-06 13:40:00,46.91,46.91,46.88,46.9,12712.0,35.8195,35.8195,35.7966,35.8119,12712.0
2015-07-06 13:45:00,46.9,46.91,46.85,46.86,22492.0,35.8119,35.8195,35.7737,35.7814,22492.0
2015-07-06 13:50:00,46.86,46.87,46.82,46.82,15216.0,35.7814,35.789,35.7508,35.7508,15216.0
2015-07-06 13:55:00,46.83,46.84,46.81,46.81,22842.0,35.7585,35.7661,35.7432,35.7432,22842.0
2015-07-06 14:00:00,46.8,46.82,46.76,46.78,11563.0,35.7356,35.7508,35.705,35.7203,11563.0
2015-07-06 14:05:00,46.78,46.8,46.78,46.8,4255.0,35.7203,35.7356,35.7203,35.7356,4255.0
2015-07-06 14:10:00,46.81,46.83,46.8,46.83,21229.0,35.7432,35.7585,35.7356,35.7585,21229.0
2015-07-06 14:15:00,46.82,46.82,46.77,46.79,20684.0,35.7508,35.7508,35.7126,35.7279,20684.0
2015-07-06 14:20:00,46.8,46.8,46.77,46.77,18688.0,35.7356,35.7356,35.7126,35.7126,18688.0
2015-07-06 14:25:00,46.77,46.78,46.73,46.74,19063.0,35.7126,35.7203,35.6821,35.6897,19063.0
2015-07-06 14:30:00,46.73,46.76,46.73,46.76,12145.0,35.6821,35.705,35.6821,35.705,12145.0
2015-07-06 14:35:00,46.77,46.78,46.75,46.75,31595.0,35.7126,35.7203,35.6974,35.6974,31595.0
2015-07-06 14:40:00,46.75,46.76,46.69,46.7,20552.0,35.6974,35.705,35.6516,35.6592,20552.0
2015-07-06 14:45:00,46.7,46.77,46.69,46.76,14587.0,35.6592,35.7126,35.6516,35.705,14587.0
2015-07-06 14:50:00,46.76,46.77,46.73,46.73,17454.0,35.705,35.7126,35.6821,35.6821,17454.0
2015-07-06 14:55:00,46.73,46.75,46.73,46.73,18554.0,35.6821,35.6974,35.6821,35.6821,18554.0
2015-07-06 15:00:00,46.74,46.76,46.73,46.73,15547.0,35.6897,35.705,35.6821,35.6821,15547.0
2015-07-06 15:05:00,46.73,46.74,46.73,46.73,15538.0,35.6821,35.6897,35.6821,35.6821,15538.0
2015-07-06 15:10:00,46.73,46.78,46.73,46.76,20045.0,35.6821,35.7203,35.6821,35.705,20045.0
2015-07-06 15:15:00,46.77,46.79,46.76,46.76,33826.0,35.7126,35.7279,35.705,35.705,33826.0
2015-07-06 15:20:00,46.77,46.8,46.77,46.77,58057.0,35.7126,35.7356,35.7126,35.7126,58057.0
2015-07-06 15:25:00,46.78,46.78,46.76,46.77,28026.0,35.7203,35.7203,35.705,35.7126,28026.0
2015-07-06 15:30:00,46.76,46.84,46.76,46.82,20625.0,35.705,35.7661,35.705,35.7508,20625.0
2015-07-06 15:35:00,46.82,46.83,46.8,46.8,29156.0,35.7508,35.7585,35.7356,35.7356,29156.0
2015-07-06 15:40:00,46.8,46.81,46.77,46.78,19073.0,35.7356,35.7432,35.7126,35.7203,19073.0
2015-07-06 15:45:00,46.78,46.81,46.77,46.8,30833.0,35.7203,35.7432,35.7126,35.7356,30833.0
2015-07-06 15:50:00,46.81,46.88,46.8,46.87,37606.0,35.7432,35.7966,35.7356,35.789,37606.0
2015-07-06 15:55:00,46.87,46.89,46.85,46.89,61890.0,35.789,35.8043,35.7737,35.8043,61890.0
2015-07-07 09:30:00,45.93,46.02,45.84,45.86,176502.0,35.0712,35.14,35.0025,35.0178,176502.0
2015-07-07 09:35:00,45.84,45.84,45.77,45.79,39299.0,35.0025,35.0025,34.9491,34.9643,39299.0
2015-07-07 09:40:00,45.79,45.8,45.77,45.8,56519.0,34.9643,34.972,34.9491,34.972,56519.0
2015-07-07 09:45:00,45.8,45.83,45.78,45.83,108627.0,34.972,34.9949,34.9567,34.9949,108627.0
2015-07-07 09:50:00,45.83,45.85,45.8,45.84,86066.0,34.9949,35.0102,34.972,35.0025,86066.0
2015-07-07 09:55:00,45.83,45.83,45.74,45.75,130524.0,34.9949,34.9949,34.9262,34.9338,130524.0
2015-07-07 10:00:00,45.74,45.74,45.71,45.73,32237.0,34.9262,34.9262,34.9033,34.9185,32237.0
2015-07-07 10:05:00,45.72,45.73,45.62,45.65,39192.0,34.9109,34.9185,34.8345,34.8574,39192.0
2015-07-07 10:10:00,45.64,45.67,45.63,45.64,8777.0,34.8498,34.8727,34.8422,34.8498,8777.0
2015-07-07 10:15:00,45.62,45.63,45.59,45.62,19903.0,34.8345,34.8422,34.8116,34.8345,19903.0
2015-07-07 10:20:00,45.62,45.63,45.58,45.58,17512.0,34.8345,34.8422,34.804,34.804,17512.0
2015-07-07 10:25:00,45.59,45.59,45.49,45.5,31484.0,34.8116,34.8116,34.7353,34.7429,31484.0
2015-07-07 10:30:00,45.48,45.49,45.43,45.43,24992.0,34.7276,34.7353,34.6894,34.6894,24992.0
2015-07-07 10:35:00,45.43,45.46,45.39,45.39,85549.0,34.6894,34.7124,34.6589,34.6589,85549.0
2015-07-07 10:40:00,45.38,45.38,45.29,45.3,56989.0,34.6513,34.6513,34.5825,34.5902,56989.0
2015-07-07 10:45:00,45.31,45.37,45.28,45.34,144044.0,34.5978,34.6436,34.5749,34.6207,144044.0
2015-07-07 10:50:00,45.34,45.42,45.34,45.41,19176.0,34.6207,34.6818,34.6207,34.6742,19176.0
2015-07-07 10:55:00,45.42,45.42,45.36,45.38,77846.0,34.6818,34.6818,34.636,34.6513,77846.0
2015-07-07 11:00:00,45.38,45.4,45.32,45.32,50292.0,34.6513,34.6665,34.6055,34.6055,50292.0
2015-07-07 11:05:00,45.33,45.34,45.27,45.28,151953.0,34.6131,34.6207,34.5673,34.5749,151953.0
2015-07-07 11:10:00,45.29,45.35,45.29,45.34,23051.0,34.5825,34.6284,34.5825,34.6207,23051.0
2015-07-07 11:15:00,45.34,45.39,45.33,45.38,37264.0,34.6207,34.6589,34.6131,34.6513,37264.0
2015-07-07 11:20:00,45.38,45.4,45.35,45.38,47922.0,34.6513,34.6665,34.6284,34.6513,47922.0
2015-07-07 11:25:00,45.38,45.38,45.34,45.34,21412.0,34.6513,34.6513,34.6207,34.6207,21412.0
2015-07-07 11:30:00,45.34,45.36,45.32,45.33,22710.0,34.6207,34.636,34.6055,34.6131,22710.0
2015-07-07 11:35:00,45.34,45.39,45.31,45.39,26081.0,34.6207,34.6589,34.5978,34.6589,26081.0
2015-07-07 11:40:00,45.38,45.45,45.38,45.44,30866.0,34.6513,34.7047,34.6513,34.6971,30866.0
2015-07-07 11:45:00,45.44,45.44,45.42,45.43,23322.0,34.6971,34.6971,34.6818,34.6894,23322.0
2015-07-07 11:50:00,45.44,45.44,45.41,45.43,17074.0,34.6971,34.6971,34.6742,34.6894,17074.0
2015-07-07 11:55:00,45.44,45.58,45.44,45.54,50383.0,34.6971,34.804,34.6971,34.7734,50383.0
2015-07-07 12:00:00,45.54,45.54,45.52,45.53,30840.0,34.7734,34.7734,34.7582,34.7658,30840.0
2015-07-07 12:05:00,45.54,45.56,45.53,45.55,57833.0,34.7734,34.7887,34.7658,34.7811,57833.0
2015-07-07 12:10:00,45.55,45.56,45.52,45.55,74909.0,34.7811,34.7887,34.7582,34.7811,74909.0
2015-07-07 12:15:00,45.55,45.57,45.52,45.52,28702.0,34.7811,34.7964,34.7582,34.7582,28702.0
2015-07-07 12:20:00,45.53,45.58,45.53,45.55,106088.0,34.7658,34.804,34.7658,34.7811,106088.0
2015-07-07 12:25:00,45.56,45.58,45.54,45.56,33661.0,34.7887,34.804,34.7734,34.7887,33661.0
2015-07-07 12:30:00,45.57,45.63,45.56,45.61,30937.0,34.7964,34.8422,34.7887,34.8269,30937.0
2015-07-07 12:35:00,45.62,45.68,45.61,45.67,17850.0,34.8345,34.8803,34.8269,34.8727,17850.0
2015-07-07 12:40:00,45.68,45.68,45.61,45.65,115393.0,34.8803,34.8803,34.8269,34.8574,115393.0
2015-07-07 12:45:00,45.66,45.71,45.66,45.66,37432.0,34.8651,34.9033,34.8651,34.8651,37432.0
2015-07-07 12:50:00,45.67,45.7,45.65,45.7,75606.0,34.8727,34.8956,34.8574,34.8956,75606.0
2015-07-07 12:55:00,45.7,45.76,45.67,45.73,70270.0,34.8956,34.9414,34.8727,34.9185,70270.0
2015-07-07 13:00:00,45.72,45.74,45.65,45.66,56500.0,34.9109,34.9262,34.8574,34.8651,56500.0
2015-07-07 13:05:00,45.66,45.67,45.6,45.63,27028.0,34.8651,34.8727,34.8193,34.8422,27028.0
2015-07-07 13:10:00,45.64,45.77,45.63,45.77,115173.0,34.8498,34.9491,34.8422,34.9491,115173.0
2015-07-07 13:15:00,45.77,45.77,45.67,45.71,34225.0,34.9491,34.9491,34.8727,34.9033,34225.0
2015-07-07 13:20:00,45.72,45.73,45.68,45.71,52965.0,34.9109,34.9185,34.8803,34.9033,52965.0
2015-07-07 13:25:00,45.72,45.77,45.71,45.77,111722.0,34.9109,34.9491,34.9033,34.9491,111722.0
2015-07-07 13:30:00,45.77,45.8,45.7,45.79,186550.0,34.9491,34.972,34.8956,34.9643,186550.0
2015-07-07 13:35:00,45.79,45.79,45.76,45.79,43287.0,34.9643,34.9643,34.9414,34.9643,43287.0
2015-07-07 13:40:00,45.79,45.88,45.78,45.86,103687.0,34.9643,35.0331,34.9567,35.0178,103687.0
2015-07-07 13:45:00,45.87,45.87,45.81,45.85,58754.0,35.0254,35.0254,34.9796,35.0102,58754.0
2015-07-07 13:50:00,45.85,45.86,45.78,45.78,36817.0,35.0102,35.0178,34.9567,34.9567,36817.0
2015-07-07 13:55:00,45.78,45.85,45.77,45.82,43679.0,34.9567,35.0102,34.9491,34.9872,43679.0
2015-07-07 14:00:00,45.83,45.86,45.81,45.84,31438.0,34.9949,35.0178,34.9796,35.0025,31438.0
2015-07-07 14:05:00,45.84,45.85,45.8,45.82,13994.0,35.0025,35.0102,34.972,34.9872,13994.0
2015-07-07 14:10:00,45.83,45.84,45.79,45.79,47198.0,34.9949,35.0025,34.9643,34.9643,47198.0
2015-07-07 14:15:00,45.78,45.8,45.7,45.7,83714.0,34.9567,34.972,34.8956,34.8956,83714.0
2015-07-07 14:20:00,45.7,45.71,45.62,45.71,41872.0,34.8956,34.9033,34.8345,34.9033,41872.0
2015-07-07 14:25:00,45.72,45.72,45.68,45.71,44190.0,34.9109,34.9109,34.8803,34.9033,44190.0
2015-07-07 14:30:00,45.71,45.77,45.7,45.7,65417.0,34.9033,34.9491,34.8956,34.8956,65417.0
2015-07-07 14:35:00,45.71,45.81,45.71,45.77,50378.0,34.9033,34.9796,34.9033,34.9491,50378.0
2015-07-07 14:40:00,45.77,45.89,45.76,45.86,60264.0,34.9491,35.0407,34.9414,35.0178,60264.0
2015-07-07 14:45:00,45.87,45.89,45.85,45.88,28747.0,35.0254,35.0407,35.0102,35.0331,28747.0
2015-07-07 14:50:00,45.89,45.9,45.85,45.89,37545.0,35.0407,35.0483,35.0102,35.0407,37545.0
2015-07-07 14:55:00,45.89,46.0,45.86,45.98,58220.0,35.0407,35.1247,35.0178,35.1094,58220.0
2015-07-07 15:00:00,45.96,45.99,45.94,45.95,29466.0,35.0941,35.1171,35.0789,35.0865,29466.0
2015-07-07 15:05:00,45.96,45.98,45.88,45.93,69850.0,35.0941,35.1094,35.0331,35.0712,69850.0
2015-07-07 15:10:00,45.94,45.94,45.91,45.92,36811.0,35.0789,35.0789,35.056,35.0636,36811.0
2015-07-07 15:15:00,45.92,46.01,45.91,46.0,38059.0,35.0636,35.1323,35.056,35.1247,38059.0
2015-07-07 15:20:00,46.01,46.07,45.98,46.07,36580.0,35.1323,35.1781,35.1094,35.1781,36580.0
2015-07-07 15:25:00,46.07,46.09,46.04,46.08,71422.0,35.1781,35.1934,35.1552,35.1858,71422.0
2015-07-07 15:30:00,46.08,46.16,46.06,46.14,97981.0,35.1858,35.2469,35.1705,35.2316,97981.0
2015-07-07 15:35:00,46.15,46.16,46.09,46.12,51035.0,35.2392,35.2469,35.1934,35.2163,51035.0
2015-07-07 15:40:00,46.11,46.12,46.01,46.05,88455.0,35.2087,35.2163,35.1323,35.1629,88455.0
2015-07-07 15:45:00,46.05,46.1,46.05,46.08,52036.0,35.1629,35.201,35.1629,35.1858,52036.0
2015-07-07 15:50:00,46.08,46.15,46.08,46.13,50722.0,35.1858,35.2392,35.1858,35.224,50722.0
2015-07-07 15:55:00,46.13,46.13,46.06,46.1,57446.0,35.224,35.224,35.1705,35.201,57446.0
2015-07-08 09:30:00,45.16,45.16,44.76,44.98,113128.0,34.4833,34.4833,34.1779,34.3458,113128.0
2015-07-08 09:35:00,44.94,44.98,44.92,44.96,24148.0,34.3153,34.3458,34.3,34.3306,24148.0
2015-07-08 09:40:00,44.96,45.0,44.93,44.99,42300.0,34.3306,34.3611,34.3077,34.3535,42300.0
2015-07-08 09:45:00,44.99,45.0,44.93,44.94,20822.0,34.3535,34.3611,34.3077,34.3153,20822.0
2015-07-08 09:50:00,44.94,44.95,44.91,44.92,37509.0,34.3153,34.3229,34.2924,34.3,37509.0
2015-07-08 09:55:00,44.93,44.98,44.93,44.93,91586.0,34.3077,34.3458,34.3077,34.3077,91586.0
2015-07-08 10:00:00,44.91,44.91,44.84,44.85,70362.0,34.2924,34.2924,34.2389,34.2466,70362.0
2015-07-08 10:05:00,44.84,44.93,44.84,44.92,81161.0,34.2389,34.3077,34.2389,34.3,81161.0
2015-07-08 10:10:00,44.91,44.93,44.88,44.92,31089.0,34.2924,34.3077,34.2695,34.3,31089.0
2015-07-08 10:15:00,44.92,44.92,44.86,44.89,21092.0,34.3,34.3,34.2542,34.2771,21092.0
2015-07-08 10:20:00,44.9,44.91,44.85,44.9,31322.0,34.2848,34.2924,34.2466,34.2848,31322.0
2015-07-08 10:25:00,44.89,44.91,44.88,44.89,20634.0,34.2771,34.2924,34.2695,34.2771,20634.0
2015-07-08 10:30:00,44.89,44.89,44.78,44.78,33224.0,34.2771,34.2771,34.1931,34.1931,33224.0
2015-07-08 10:35:00,44.79,44.82,44.77,44.81,438347.0,34.2008,34.2237,34.1855,34.216,438347.0
2015-07-08 10:40:00,44.81,44.85,44.79,44.85,24866.0,34.216,34.2466,34.2008,34.2466,24866.0
2015-07-08 10:45:00,44.84,44.86,44.79,44.86,48764.0,34.2389,34.2542,34.2008,34.2542,48764.0
2015-07-08 10:50:00,44.86,44.93,44.86,44.92,18081.0,34.2542,34.3077,34.2542,34.3,18081.0
2015-07-08 10:55:00,44.91,44.99,44.9,44.95,25216.0,34.2924,34.3535,34.2848,34.3229,25216.0
2015-07-08 11:00:00,44.94,44.95,44.89,44.9,28850.0,34.3153,34.3229,34.2771,34.2848,28850.0
2015-07-08 11:05:00,44.88,44.94,44.88,44.91,81913.0,34.2695,34.3153,34.2695,34.2924,81913.0
2015-07-08 11:10:00,44.9,44.95,44.89,44.9,40952.0,34.2848,34.3229,34.2771,34.2848,40952.0
2015-07-08 11:15:00,44.9,44.94,44.88,44.92,93021.0,34.2848,34.3153,34.2695,34.3,93021.0
2015-07-08 11:20:00,44.92,44.95,44.9,44.92,32046.0,34.3,34.3229,34.2848,34.3,32046.0
2015-07-08 11:25:00,44.91,44.94,44.89,44.89,27072.0,34.2924,34.3153,34.2771,34.2771,27072.0
2015-07-08 11:30:00,44.9,44.92,44.88,44.91,17038.0,34.2848,34.3,34.2695,34.2924,17038.0
2015-07-08 11:35:00,44.91,44.93,44.91,44.92,48992.0,34.2924,34.3077,34.2924,34.3,48992.0
2015-07-08 11:40:00,44.92,44.92,44.87,44.9,40534.0,34.3,34.3,34.2618,34.2848,40534.0
2015-07-08 11:45:00,44.9,44.91,44.88,44.89,38613.0,34.2848,34.2924,34.2695,34.2771,38613.0
2015-07-08 11:50:00,44.89,44.89,44.84,44.85,22686.0,34.2771,34.2771,34.2389,34.2466,22686.0
2015-07-08 11:55:00,44.84,44.86,44.82,44.86,13820.0,34.2389,34.2542,34.2237,34.2542,13820.0
2015-07-08 12:00:00,44.85,44.86,44.8,44.84,41351.0,34.2466,34.2542,34.2084,34.2389,41351.0
2015-07-08 12:05:00,44.84,44.85,44.81,44.81,52837.0,34.2389,34.2466,34.216,34.216,52837.0
2015-07-08 12:10:00,44.82,44.82,44.77,44.81,32323.0,34.2237,34.2237,34.1855,34.216,32323.0
2015-07-08 12:15:00,44.82,44.83,44.74,44.78,104043.0,34.2237,34.2313,34.1626,34.1931,104043.0
2015-07-08 12:20:00,44.78,44.86,44.77,44.85,61974.0,34.1931,34.2542,34.1855,34.2466,61974.0
2015-07-08 12:25:00,44.86,44.87,44.8,44.8,60372.0,34.2542,34.2618,34.2084,34.2084,60372.0
2015-07-08 12:30:00,44.8,44.81,44.75,44.75,44163.0,34.2084,34.216,34.1702,34.1702,44163.0
2015-07-08 12:35:00,44.75,44.78,44.73,44.74,76156.0,34.1702,34.1931,34.1549,34.1626,76156.0
2015-07-08 12:40:00,44.73,44.76,44.72,44.73,61700.0,34.1549,34.1779,34.1473,34.1549,61700.0
2015-07-08 12:45:00,44.72,44.77,44.7,44.77,61369.0,34.1473,34.1855,34.132,34.1855,61369.0
2015-07-08 12:50:00,44.77,44.78,44.74,44.78,30835.0,34.1855,34.1931,34.1626,34.1931,30835.0
2015-07-08 12:55:00,44.78,44.85,44.76,44.83,77723.0,34.1931,34.2466,34.1779,34.2313,77723.0
2015-07-08 13:00:00,44.83,44.83,44.74,44.75,81571.0,34.2313,34.2313,34.1626,34.1702,81571.0
2015-07-08 13:05:00,44.75,44.77,44.73,44.76,69386.0,34.1702,34.1855,34.1549,34.1779,69386.0
2015-07-08 13:10:00,44.76,44.82,44.75,44.77,102171.0,34.1779,34.2237,34.1702,34.1855,102171.0
2015-07-08 13:15:00,44.76,44.79,44.76,44.79,19691.0,34.1779,34.2008,34.1779,34.2008,19691.0
2015-07-08 13:20:00,44.77,44.77,44.75,44.77,31667.0,34.1855,34.1855,34.1702,34.1855,31667.0
2015-07-08 13:25:00,44.77,44.81,44.77,44.8,26622.0,34.1855,34.216,34.1855,34.2084,26622.0
2015-07-08 13:30:00,44.81,44.81,44.75,44.75,32798.0,34.216,34.216,34.1702,34.1702,32798.0
2015-07-08 13:35:00,44.76,44.77,44.71,44.72,22587.0,34.1779,34.1855,34.1397,34.1473,22587.0
2015-07-08 13:40:00,44.72,44.76,44.72,44.75,44414.0,34.1473,34.1779,34.1473,34.1702,44414.0
2015-07-08 13:45:00,44.75,44.75,44.72,44.73,7159.0,34.1702,34.1702,34.1473,34.1549,7159.0
2015-07-08 13:50:00,44.74,44.74,44.7,44.71,45059.0,34.1626,34.1626,34.132,34.1397,45059.0
2015-07-08 13:55:00,44.72,44.75,44.71,44.71,22442.0,34.1473,34.1702,34.1397,34.1397,22442.0
2015-07-08 14:00:00,44.71,44.72,44.65,44.69,49686.0,34.1397,34.1473,34.0939,34.1244,49686.0
2015-07-08 14:05:00,44.69,44.76,44.64,44.66,60281.0,34.1244,34.1779,34.0862,34.1015,60281.0
2015-07-08 14:10:00,44.68,44.7,44.66,44.69,56623.0,34.1168,34.132,34.1015,34.1244,56623.0
2015-07-08 14:15:00,44.69,44.72,44.61,44.61,67008.0,34.1244,34.1473,34.0633,34.0633,67008.0
2015-07-08 14:20:00,44.61,44.69,44.61,44.69,48764.0,34.0633,34.1244,34.0633,34.1244,48764.0
2015-07-08 14:25:00,44.68,44.68,44.62,44.62,50017.0,34.1168,34.1168,34.0709,34.0709,50017.0
2015-07-08 14:30:00,44.62,44.64,44.59,44.59,32961.0,34.0709,34.0862,34.048,34.048,32961.0
2015-07-08 14:35:00,44.58,44.59,44.52,44.53,46296.0,34.0404,34.048,33.9946,34.0022,46296.0
2015-07-08 14:40:00,44.54,44.54,44.49,44.49,39016.0,34.0099,34.0099,33.9717,33.9717,39016.0
2015-07-08 14:45:00,44.49,44.53,44.43,44.44,51876.0,33.9717,34.0022,33.9259,33.9335,51876.0
2015-07-08 14:50:00,44.43,44.46,44.41,44.45,33667.0,33.9259,33.9488,33.9106,33.9411,33667.0
2015-07-08 14:55:00,44.46,44.51,44.45,44.46,143797.0,33.9488,33.987,33.9411,33.9488,143797.0
2015-07-08 15:00:00,44.46,44.53,44.46,44.47,85497.0,33.9488,34.0022,33.9488,33.9564,85497.0
2015-07-08 15:05:00,44.48,44.55,44.47,44.54,189301.0,33.964,34.0175,33.9564,34.0099,189301.0
2015-07-08 15:10:00,44.54,44.61,44.54,44.59,101130.0,34.0099,34.0633,34.0099,34.048,101130.0
2015-07-08 15:15:00,44.59,44.59,44.52,44.52,104915.0,34.048,34.048,33.9946,33.9946,104915.0
2015-07-08 15:20:00,44.52,44.56,44.5,44.5,78905.0,33.9946,34.0251,33.9793,33.9793,78905.0
2015-07-08 15:25:00,44.5,44.53,44.45,44.46,109402.0,33.9793,34.0022,33.9411,33.9488,109402.0
2015-07-08 15:30:00,44.47,44.55,44.46,44.51,101407.0,33.9564,34.0175,33.9488,33.987,101407.0
2015-07-08 15:35:00,44.5,44.54,44.47,44.52,53658.0,33.9793,34.0099,33.9564,33.9946,53658.0
2015-07-08 15:40:00,44.51,44.59,44.51,44.57,76008.0,33.987,34.048,33.987,34.0328,76008.0
2015-07-08 15:45:00,44.57,44.57,44.49,44.52,69705.0,34.0328,34.0328,33.9717,33.9946,69705.0
2015-07-08 15:50:00,44.52,44.53,44.49,44.53,25717.0,33.9946,34.0022,33.9717,34.0022,25717.0
2015-07-08 15:55:00,44.52,44.52,44.44,44.45,41252.0,33.9946,33.9946,33.9335,33.9411,41252.0
2015-07-09 09:30:00,45.32,46.66,45.32,45.95,80730.0,34.6055,35.6287,34.6055,35.0865,80730.0
2015-07-09 09:35:00,45.95,45.97,45.89,45.91,213385.0,35.0865,35.1018,35.0407,35.056,213385.0
2015-07-09 09:40:00,45.91,45.92,45.86,45.87,64601.0,35.056,35.0636,35.0178,35.0254,64601.0
2015-07-09 09:45:00,45.87,45.89,45.83,45.85,115823.0,35.0254,35.0407,34.9949,35.0102,115823.0
2015-07-09 09:50:00,45.86,45.88,45.85,45.86,134216.0,35.0178,35.0331,35.0102,35.0178,134216.0
2015-07-09 09:55:00,45.87,45.87,45.84,45.86,49474.0,35.0254,35.0254,35.0025,35.0178,49474.0
2015-07-09 10:00:00,45.86,45.89,45.86,45.88,16460.0,35.0178,35.0407,35.0178,35.0331,16460.0
2015-07-09 10:05:00,45.89,45.89,45.84,45.86,17997.0,35.0407,35.0407,35.0025,35.0178,17997.0
2015-07-09 10:10:00,45.86,45.86,45.81,45.86,17697.0,35.0178,35.0178,34.9796,35.0178,17697.0
2015-07-09 10:15:00,45.87,45.88,45.8,45.82,20457.0,35.0254,35.0331,34.972,34.9872,20457.0
2015-07-09 10:20:00,45.8,45.81,45.78,45.8,14622.0,34.972,34.9796,34.9567,34.972,14622.0
2015-07-09 10:25:00,45.79,45.81,45.74,45.74,26947.0,34.9643,34.9796,34.9262,34.9262,26947.0
2015-07-09 10:30:00,45.74,45.81,45.74,45.77,26931.0,34.9262,34.9796,34.9262,34.9491,26931.0
2015-07-09 10:35:00,45.76,45.8,45.75,45.76,48725.0,34.9414,34.972,34.9338,34.9414,48725.0
2015-07-09 10:40:00,45.76,45.8,45.73,45.79,47153.0,34.9414,34.972,34.9185,34.9643,47153.0
2015-07-09 10:45:00,45.79,45.82,45.78,45.81,41929.0,34.9643,34.9872,34.9567,34.9796,41929.0
2015-07-09 10:50:00,45.81,45.83,45.8,45.82,98890.0,34.9796,34.9949,34.972,34.9872,98890.0
2015-07-09 10:55:00,45.82,45.85,45.82,45.85,184205.0,34.9872,35.0102,34.9872,35.0102,184205.0
2015-07-09 11:00:00,45.84,45.86,45.81,45.82,32630.0,35.0025,35.0178,34.9796,34.9872,32630.0
2015-07-09 11:05:00,45.82,45.86,45.81,45.85,27593.0,34.9872,35.0178,34.9796,35.0102,27593.0
2015-07-09 11:10:00,45.85,45.86,45.82,45.82,88120.0,35.0102,35.0178,34.9872,34.9872,88120.0
2015-07-09 11:15:00,45.82,45.83,45.8,45.82,18780.0,34.9872,34.9949,34.972,34.9872,18780.0
2015-07-09 11:20:00,45.82,45.82,45.77,45.8,13511.0,34.9872,34.9872,34.9491,34.972,13511.0
2015-07-09 11:25:00,45.81,45.81,45.75,45.76,27263.0,34.9796,34.9796,34.9338,34.9414,27263.0
2015-07-09 11:30:00,45.77,45.79,45.73,45.74,23833.0,34.9491,34.9643,34.9185,34.9262,23833.0
2015-07-09 11:35:00,45.74,45.77,45.74,45.74,20286.0,34.9262,34.9491,34.9262,34.9262,20286.0
2015-07-09 11:40:00,45.75,45.78,45.74,45.78,29367.0,34.9338,34.9567,34.9262,34.9567,29367.0
2015-07-09 11:45:00,45.78,45.78,45.74,45.74,34228.0,34.9567,34.9567,34.9262,34.9262,34228.0
2015-07-09 11:50:00,45.74,45.75,45.72,45.73,39034.0,34.9262,34.9338,34.9109,34.9185,39034.0
2015-07-09 11:55:00,45.74,45.74,45.67,45.67,38752.0,34.9262,34.9262,34.8727,34.8727,38752.0
2015-07-09 12:00:00,45.67,45.69,45.66,45.67,59888.0,34.8727,34.888,34.8651,34.8727,59888.0
2015-07-09 12:05:00,45.66,45.67,45.6,45.62,22510.0,34.8651,34.8727,34.8193,34.8345,22510.0
2015-07-09 12:10:00,45.61,45.65,45.59,45.65,24236.0,34.8269,34.8574,34.8116,34.8574,24236.0
2015-07-09 12:15:00,45.64,45.7,45.62,45.69,22397.0,34.8498,34.8956,34.8345,34.888,22397.0
2015-07-09 12:20:00,45.7,45.71,45.63,45.68,53758.0,34.8956,34.9033,34.8422,34.8803,53758.0
2015-07-09 12:25:00,45.68,45.68,45.66,45.68,25640.0,34.8803,34.8803,34.8651,34.8803,25640.0
2015-07-09 12:30:00,45.67,45.7,45.67,45.69,38534.0,34.8727,34.8956,34.8727,34.888,38534.0
2015-07-09 12:35:00,45.68,45.69,45.63,45.64,66321.0,34.8803,34.888,34.8422,34.8498,66321.0
2015-07-09 12:40:00,45.63,45.65,45.63,45.63,18059.0,34.8422,34.8574,34.8422,34.8422,18059.0
2015-07-09 12:45:00,45.64,45.68,45.64,45.64,34892.0,34.8498,34.8803,34.8498,34.8498,34892.0
2015-07-09 12:50:00,45.64,45.7,45.64,45.69,47193.0,34.8498,34.8956,34.8498,34.888,47193.0
2015-07-09 12:55:00,45.69,45.72,45.68,45.71,27559.0,34.888,34.9109,34.8803,34.9033,27559.0
2015-07-09 13:00:00,45.69,45.71,45.64,45.66,28357.0,34.888,34.9033,34.8498,34.8651,28357.0
2015-07-09 13:05:00,45.65,45.66,45.61,45.62,46884.0,34.8574,34.8651,34.8269,34.8345,46884.0
2015-07-09 13:10:00,45.61,45.64,45.61,45.63,14903.0,34.8269,34.8498,34.8269,34.8422,14903.0
2015-07-09 13:15:00,45.63,45.64,45.6,45.61,23231.0,34.8422,34.8498,34.8193,34.8269,23231.0
2015-07-09 13:20:00,45.61,45.61,45.56,45.59,18702.0,34.8269,34.8269,34.7887,34.8116,18702.0
2015-07-09 13:25:00,45.59,45.61,45.58,45.59,14138.0,34.8116,34.8269,34.804,34.8116,14138.0
2015-07-09 13:30:00,45.6,45.61,45.59,45.6,21741.0,34.8193,34.8269,34.8116,34.8193,21741.0
2015-07-09 13:35:00,45.6,45.62,45.6,45.62,17784.0,34.8193,34.8345,34.8193,34.8345,17784.0
2015-07-09 13:40:00,45.61,45.62,45.58,45.59,14385.0,34.8269,34.8345,34.804,34.8116,14385.0
2015-07-09 13:45:00,45.59,45.6,45.58,45.59,29295.0,34.8116,34.8193,34.804,34.8116,29295.0
2015-07-09 13:50:00,45.59,45.6,45.56,45.56,10228.0,34.8116,34.8193,34.7887,34.7887,10228.0
2015-07-09 13:55:00,45.56,45.61,45.56,45.6,100839.0,34.7887,34.8269,34.7887,34.8193,100839.0
2015-07-09 14:00:00,45.61,45.61,45.59,45.6,33557.0,34.8269,34.8269,34.8116,34.8193,33557.0
2015-07-09 14:05:00,45.6,45.61,45.58,45.58,65362.0,34.8193,34.8269,34.804,34.804,65362.0
2015-07-09 14:10:00,45.58,45.59,45.53,45.53,116088.0,34.804,34.8116,34.7658,34.7658,116088.0
2015-07-09 14:15:00,45.54,45.54,45.51,45.53,119071.0,34.7734,34.7734,34.7505,34.7658,119071.0
2015-07-09 14:20:00,45.53,45.54,45.5,45.51,83704.0,34.7658,34.7734,34.7429,34.7505,83704.0
2015-07-09 14:25:00,45.51,45.53,45.5,45.53,141561.0,34.7505,34.7658,34.7429,34.7658,141561.0
2015-07-09 14:30:00,45.53,45.54,45.5,45.51,104243.0,34.7658,34.7734,34.7429,34.7505,104243.0
2015-07-09 14:35:00,45.51,45.56,45.51,45.54,57747.0,34.7505,34.7887,34.7505,34.7734,57747.0
2015-07-09 14:40:00,45.53,45.54,45.51,45.54,94275.0,34.7658,34.7734,34.7505,34.7734,94275.0
2015-07-09 14:45:00,45.54,45.54,45.49,45.5,77503.0,34.7734,34.7734,34.7353,34.7429,77503.0
2015-07-09 14:50:00,45.5,45.57,45.49,45.54,58609.0,34.7429,34.7964,34.7353,34.7734,58609.0
2015-07-09 14:55:00,45.54,45.56,45.53,45.55,60039.0,34.7734,34.7887,34.7658,34.7811,60039.0
2015-07-09 15:00:00,45.55,45.57,45.53,45.57,47061.0,34.7811,34.7964,34.7658,34.7964,47061.0
2015-07-09 15:05:00,45.57,45.58,45.55,45.57,44367.0,34.7964,34.804,34.7811,34.7964,44367.0
2015-07-09 15:10:00,45.57,45.6,45.57,45.6,59126.0,34.7964,34.8193,34.7964,34.8193,59126.0
2015-07-09 15:15:00,45.6,45.6,45.57,45.59,60225.0,34.8193,34.8193,34.7964,34.8116,60225.0
2015-07-09 15:20:00,45.59,45.6,45.56,45.56,50930.0,34.8116,34.8193,34.7887,34.7887,50930.0
2015-07-09 15:25:00,45.56,45.56,45.52,45.53,73550.0,34.7887,34.7887,34.7582,34.7658,73550.0
2015-07-09 15:30:00,45.52,45.55,45.48,45.48,60503.0,34.7582,34.7811,34.7276,34.7276,60503.0
2015-07-09 15:35:00,45.49,45.51,45.47,45.48,73963.0,34.7353,34.7505,34.72,34.7276,73963.0
2015-07-09 15:40:00,45.48,45.56,45.44,45.56,1225072.0,34.7276,34.7887,34.6971,34.7887,1225072.0
2015-07-09 15:45:00,45.55,45.56,45.5,45.51,546456.0,34.7811,34.7887,34.7429,34.7505,546456.0
2015-07-09 15:50:00,45.52,45.52,45.47,45.48,1115046.0,34.7582,34.7582,34.72,34.7276,1115046.0
2015-07-09 15:55:00,45.48,45.51,45.4,45.42,845614.0,34.7276,34.7505,34.6665,34.6818,845614.0
2015-07-10 09:30:00,46.55,46.61,46.31,46.43,52001.0,35.5447,35.5905,35.3614,35.453,52001.0
2015-07-10 09:35:00,46.42,46.42,46.36,46.38,43883.0,35.4454,35.4454,35.3996,35.4149,43883.0
2015-07-10 09:40:00,46.37,46.38,46.31,46.36,82715.0,35.4072,35.4149,35.3614,35.3996,82715.0
2015-07-10 09:45:00,46.38,46.4,46.34,46.36,50866.0,35.4149,35.4301,35.3843,35.3996,50866.0
2015-07-10 09:50:00,46.36,46.36,46.3,46.31,49919.0,35.3996,35.3996,35.3538,35.3614,49919.0
2015-07-10 09:55:00,46.31,46.34,46.28,46.32,49895.0,35.3614,35.3843,35.3385,35.369,49895.0
2015-07-10 10:00:00,46.33,46.38,46.32,46.35,25846.0,35.3767,35.4149,35.369,35.3919,25846.0
2015-07-10 10:05:00,46.35,46.39,46.34,46.35,139423.0,35.3919,35.4225,35.3843,35.3919,139423.0
2015-07-10 10:10:00,46.35,46.36,46.33,46.36,69403.0,35.3919,35.3996,35.3767,35.3996,69403.0
2015-07-10 10:15:00,46.36,46.37,46.32,46.33,33597.0,35.3996,35.4072,35.369,35.3767,33597.0
2015-07-10 10:20:00,46.33,46.34,46.27,46.29,43910.0,35.3767,35.3843,35.3309,35.3461,43910.0
2015-07-10 10:25:00,46.28,46.31,46.28,46.29,103044.0,35.3385,35.3614,35.3385,35.3461,103044.0
2015-07-10 10:30:00,46.29,46.33,46.28,46.32,47205.0,35.3461,35.3767,35.3385,35.369,47205.0
2015-07-10 10:35:00,46.33,46.35,46.29,46.29,18524.0,35.3767,35.3919,35.3461,35.3461,18524.0
2015-07-10 10:40:00,46.29,46.29,46.26,46.27,28157.0,35.3461,35.3461,35.3232,35.3309,28157.0
2015-07-10 10:45:00,46.26,46.3,46.24,46.3,45016.0,35.3232,35.3538,35.3079,35.3538,45016.0
2015-07-10 10:50:00,46.3,46.36,46.3,46.35,33646.0,35.3538,35.3996,35.3538,35.3919,33646.0
2015-07-10 10:55:00,46.34,46.37,46.32,46.36,37603.0,35.3843,35.4072,35.369,35.3996,37603.0
2015-07-10 11:00:00,46.35,46.42,46.35,46.39,34055.0,35.3919,35.4454,35.3919,35.4225,34055.0
2015-07-10 11:05:00,46.39,46.39,46.37,46.39,14324.0,35.4225,35.4225,35.4072,35.4225,14324.0
2015-07-10 11:10:00,46.39,46.43,46.38,46.41,24225.0,35.4225,35.453,35.4149,35.4378,24225.0
2015-07-10 11:15:00,46.4,46.42,46.39,46.41,38104.0,35.4301,35.4454,35.4225,35.4378,38104.0
2015-07-10 11:20:00,46.41,46.42,46.39,46.41,22567.0,35.4378,35.4454,35.4225,35.4378,22567.0
2015-07-10 11:25:00,46.41,46.41,46.37,46.38,15040.0,35.4378,35.4378,35.4072,35.4149,15040.0
2015-07-10 11:30:00,46.38,46.4,46.35,46.38,20146.0,35.4149,35.4301,35.3919,35.4149,20146.0
2015-07-10 11:35:00,46.38,46.41,46.37,46.4,33868.0,35.4149,35.4378,35.4072,35.4301,33868.0
2015-07-10 11:40:00,46.4,46.45,46.4,46.45,37868.0,35.4301,35.4683,35.4301,35.4683,37868.0
2015-07-10 11:45:00,46.45,46.5,46.44,46.5,18473.0,35.4683,35.5065,35.4607,35.5065,18473.0
2015-07-10 11:50:00,46.5,46.51,46.46,46.47,11701.0,35.5065,35.5141,35.4759,35.4836,11701.0
2015-07-10 11:55:00,46.46,46.48,46.44,46.44,18319.0,35.4759,35.4912,35.4607,35.4607,18319.0
2015-07-10 12:00:00,46.44,46.46,46.43,46.43,43799.0,35.4607,35.4759,35.453,35.453,43799.0
2015-07-10 12:05:00,46.44,46.5,46.43,46.5,39418.0,35.4607,35.5065,35.453,35.5065,39418.0
2015-07-10 12:10:00,46.49,46.52,46.49,46.51,62227.0,35.4988,35.5218,35.4988,35.5141,62227.0
2015-07-10 12:15:00,46.51,46.54,46.5,46.53,26559.0,35.5141,35.537,35.5065,35.5294,26559.0
2015-07-10 12:20:00,46.53,46.55,46.51,46.51,27788.0,35.5294,35.5447,35.5141,35.5141,27788.0
2015-07-10 12:25:00,46.5,46.53,46.49,46.53,15679.0,35.5065,35.5294,35.4988,35.5294,15679.0
2015-07-10 12:30:00,46.53,46.53,46.43,46.45,38726.0,35.5294,35.5294,35.453,35.4683,38726.0
2015-07-10 12:35:00,46.45,46.47,46.44,46.45,25273.0,35.4683,35.4836,35.4607,35.4683,25273.0
2015-07-10 12:40:00,46.44,46.45,46.39,46.42,29841.0,35.4607,35.4683,35.4225,35.4454,29841.0
2015-07-10 12:45:00,46.41,46.43,46.39,46.41,21804.0,35.4378,35.453,35.4225,35.4378,21804.0
2015-07-10 12:50:00,46.42,46.48,46.41,46.46,60008.0,35.4454,35.4912,35.4378,35.4759,60008.0
2015-07-10 12:55:00,46.46,46.49,46.43,46.47,37313.0,35.4759,35.4988,35.453,35.4836,37313.0
2015-07-10 13:00:00,46.47,46.5,46.45,46.47,18025.0,35.4836,35.5065,35.4683,35.4836,18025.0
2015-07-10 13:05:00,46.47,46.48,46.43,46.43,15146.0,35.4836,35.4912,35.453,35.453,15146.0
2015-07-10 13:10:00,46.43,46.45,46.42,46.44,25973.0,35.453,35.4683,35.4454,35.4607,25973.0
2015-07-10 13:15:00,46.44,46.45,46.39,46.42,17026.0,35.4607,35.4683,35.4225,35.4454,17026.0
2015-07-10 13:20:00,46.43,46.47,46.43,46.47,32317.0,35.453,35.4836,35.453,35.4836,32317.0
2015-07-10 13:25:00,46.46,46.48,46.45,46.46,16337.0,35.4759,35.4912,35.4683,35.4759,16337.0
2015-07-10 13:30:00,46.46,46.49,46.46,46.47,16134.0,35.4759,35.4988,35.4759,35.4836,16134.0
2015-07-10 13:35:00,46.48,46.5,46.47,46.5,16024.0,35.4912,35.5065,35.4836,35.5065,16024.0
2015-07-10 13:40:00,46.49,46.49,46.46,46.48,9259.0,35.4988,35.4988,35.4759,35.4912,9259.0
2015-07-10 13:45:00,46.48,46.48,46.43,46.44,38820.0,35.4912,35.4912,35.453,35.4607,38820.0
2015-07-10 13:50:00,46.45,46.47,46.44,46.47,39108.0,35.4683,35.4836,35.4607,35.4836,39108.0
2015-07-10 13:55:00,46.47,46.49,46.46,46.49,63571.0,35.4836,35.4988,35.4759,35.4988,63571.0
2015-07-10 14:00:00,46.48,46.54,46.47,46.53,47844.0,35.4912,35.537,35.4836,35.5294,47844.0
2015-07-10 14:05:00,46.53,46.55,46.52,46.53,85692.0,35.5294,35.5447,35.5218,35.5294,85692.0
2015-07-10 14:10:00,46.54,46.56,46.53,46.55,39942.0,35.537,35.5523,35.5294,35.5447,39942.0
2015-07-10 14:15:00,46.56,46.57,46.54,46.56,47843.0,35.5523,35.5599,35.537,35.5523,47843.0
2015-07-10 14:20:00,46.56,46.58,46.55,46.55,55207.0,35.5523,35.5676,35.5447,35.5447,55207.0
2015-07-10 14:25:00,46.56,46.57,46.53,46.54,52746.0,35.5523,35.5599,35.5294,35.537,52746.0
2015-07-10 14:30:00,46.55,46.57,46.54,46.55,12485.0,35.5447,35.5599,35.537,35.5447,12485.0
2015-07-10 14:35:00,46.55,46.58,46.55,46.57,21237.0,35.5447,35.5676,35.5447,35.5599,21237.0
2015-07-10 14:40:00,46.58,46.59,46.57,46.59,11530.0,35.5676,35.5752,35.5599,35.5752,11530.0
2015-07-10 14:45:00,46.59,46.6,46.58,46.59,58003.0,35.5752,35.5828,35.5676,35.5752,58003.0
2015-07-10 14:50:00,46.6,46.6,46.59,46.6,38988.0,35.5828,35.5828,35.5752,35.5828,38988.0
2015-07-10 14:55:00,46.6,46.62,46.59,46.62,63648.0,35.5828,35.5981,35.5752,35.5981,63648.0
2015-07-10 15:00:00,46.62,46.64,46.61,46.61,80894.0,35.5981,35.6134,35.5905,35.5905,80894.0
2015-07-10 15:05:00,46.61,46.62,46.6,46.62,47188.0,35.5905,35.5981,35.5828,35.5981,47188.0
2015-07-10 15:10:00,46.62,46.65,46.61,46.65,76553.0,35.5981,35.621,35.5905,35.621,76553.0
2015-07-10 15:15:00,46.65,46.68,46.65,46.67,29474.0,35.621,35.6439,35.621,35.6363,29474.0
2015-07-10 15:20:00,46.68,46.69,46.65,46.66,44544.0,35.6439,35.6516,35.621,35.6287,44544.0
2015-07-10 15:25:00,46.66,46.67,46.65,46.65,67091.0,35.6287,35.6363,35.621,35.621,67091.0
2015-07-10 15:30:00,46.65,46.65,46.61,46.63,42748.0,35.621,35.621,35.5905,35.6057,42748.0
2015-07-10 15:35:00,46.62,46.65,46.6,46.64,50311.0,35.5981,35.621,35.5828,35.6134,50311.0
2015-07-10 15:40:00,46.64,46.66,46.63,46.65,28538.0,35.6134,35.6287,35.6057,35.621,28538.0
2015-07-10 15:45:00,46.65,46.65,46.6,46.6,182114.0,35.621,35.621,35.5828,35.5828,182114.0
2015-07-10 15:50:00,46.61,46.63,46.59,46.62,373787.0,35.5905,35.6057,35.5752,35.5981,373787.0
2015-07-10 15:55:00,46.62,46.62,46.56,46.57,384281.0,35.5981,35.5981,35.5523,35.5599,384281.0
2015-07-13 09:30:00,46.89,46.89,46.77,46.85,121600.0,35.8043,35.8043,35.7126,35.7737,121600.0
2015-07-13 09:35:00,46.85,46.87,46.85,46.87,78010.0,35.7737,35.789,35.7737,35.789,78010.0
2015-07-13 09:40:00,46.87,46.91,46.85,46.91,37435.0,35.789,35.8195,35.7737,35.8195,37435.0
2015-07-13 09:45:00,46.91,46.94,46.89,46.93,56499.0,35.8195,35.8425,35.8043,35.8348,56499.0
2015-07-13 09:50:00,46.93,46.95,46.91,46.91,34081.0,35.8348,35.8501,35.8195,35.8195,34081.0
2015-07-13 09:55:00,46.91,46.94,46.91,46.94,60957.0,35.8195,35.8425,35.8195,35.8425,60957.0
2015-07-13 10:00:00,46.95,46.97,46.91,46.91,33924.0,35.8501,35.8654,35.8195,35.8195,33924.0
2015-07-13 10:05:00,46.9,46.92,46.89,46.9,76772.0,35.8119,35.8272,35.8043,35.8119,76772.0
2015-07-13 10:10:00,46.91,46.91,46.89,46.91,63774.0,35.8195,35.8195,35.8043,35.8195,63774.0
2015-07-13 10:15:00,46.92,46.94,46.91,46.93,91078.0,35.8272,35.8425,35.8195,35.8348,91078.0
2015-07-13 10:20:00,46.94,46.94,46.88,46.89,103849.0,35.8425,35.8425,35.7966,35.8043,103849.0
2015-07-13 10:25:00,46.89,46.89,46.86,46.87,35408.0,35.8043,35.8043,35.7814,35.789,35408.0
2015-07-13 10:30:00,46.87,46.92,46.87,46.91,34917.0,35.789,35.8272,35.789,35.8195,34917.0
2015-07-13 10:35:00,46.91,46.92,46.85,46.85,23331.0,35.8195,35.8272,35.7737,35.7737,23331.0
2015-07-13 10:40:00,46.86,46.87,46.84,46.84,18460.0,35.7814,35.789,35.7661,35.7661,18460.0
2015-07-13 10:45:00,46.85,46.86,46.83,46.86,28803.0,35.7737,35.7814,35.7585,35.7814,28803.0
2015-07-13 10:50:00,46.85,46.87,46.85,46.87,5271.0,35.7737,35.789,35.7737,35.789,5271.0
2015-07-13 10:55:00,46.88,46.88,46.86,46.86,10244.0,35.7966,35.7966,35.7814,35.7814,10244.0
2015-07-13 11:00:00,46.86,46.86,46.84,46.86,8815.0,35.7814,35.7814,35.7661,35.7814,8815.0
2015-07-13 11:05:00,46.87,46.88,46.84,46.85,4866.0,35.789,35.7966,35.7661,35.7737,4866.0
2015-07-13 11:10:00,46.86,46.87,46.83,46.84,4589.0,35.7814,35.789,35.7585,35.7661,4589.0
2015-07-13 11:15:00,46.84,46.88,46.82,46.88,7793.0,35.7661,35.7966,35.7508,35.7966,7793.0
2015-07-13 11:20:00,46.88,46.91,46.88,46.91,1858.0,35.7966,35.8195,35.7966,35.8195,1858.0
2015-07-13 11:25:00,46.91,46.93,46.89,46.93,3592.0,35.8195,35.8348,35.8043,35.8348,3592.0
2015-07-13 11:30:00,46.94,46.96,46.93,46.95,19305.0,35.8425,35.8577,35.8348,35.8501,19305.0
2015-07-13 11:35:00,46.95,46.95,46.92,46.93,7367.0,35.8501,35.8501,35.8272,35.8348,7367.0
2015-07-13 11:40:00,46.92,46.93,46.88,46.89,51680.0,35.8272,35.8348,35.7966,35.8043,51680.0
2015-07-13 11:45:00,46.89,46.9,46.87,46.89,19109.0,35.8043,35.8119,35.789,35.8043,19109.0
2015-07-13 11:50:00,46.89,46.91,46.89,46.91,5394.0,35.8043,35.8195,35.8043,35.8195,5394.0
2015-07-13 11:55:00,46.92,46.92,46.92,46.92,4374.0,35.8272,35.8272,35.8272,35.8272,4374.0
2015-07-13 12:00:00,46.92,46.92,46.91,46.92,7834.0,35.8272,35.8272,35.8195,35.8272,7834.0
2015-07-13 12:05:00,46.91,46.94,46.9,46.93,28925.0,35.8195,35.8425,35.8119,35.8348,28925.0
2015-07-13 12:10:00,46.94,46.95,46.92,46.92,16441.0,35.8425,35.8501,35.8272,35.8272,16441.0
2015-07-13 12:15:00,46.92,46.93,46.88,46.89,12280.0,35.8272,35.8348,35.7966,35.8043,12280.0
2015-07-13 12:20:00,46.88,46.89,46.87,46.87,7690.0,35.7966,35.8043,35.789,35.789,7690.0
2015-07-13 12:25:00,46.87,46.9,46.87,46.89,6444.0,35.789,35.8119,35.789,35.8043,6444.0
2015-07-13 12:30:00,46.89,46.92,46.89,46.91,8590.0,35.8043,35.8272,35.8043,35.8195,8590.0
2015-07-13 12:35:00,46.91,46.93,46.9,46.91,29408.0,35.8195,35.8348,35.8119,35.8195,29408.0
2015-07-13 12:40:00,46.91,46.91,46.89,46.9,9530.0,35.8195,35.8195,35.8043,35.8119,9530.0
2015-07-13 12:45:00,46.89,46.93,46.89,46.93,6414.0,35.8043,35.8348,35.8043,35.8348,6414.0
2015-07-13 12:50:00,46.93,46.94,46.89,46.9,6842.0,35.8348,35.8425,35.8043,35.8119,6842.0
2015-07-13 12:55:00,46.9,46.91,46.89,46.9,20626.0,35.8119,35.8195,35.8043,35.8119,20626.0
2015-07-13 13:00:00,46.91,46.92,46.9,46.9,14184.0,35.8195,35.8272,35.8119,35.8119,14184.0
2015-07-13 13:05:00,46.9,46.93,46.9,46.92,14386.0,35.8119,35.8348,35.8119,35.8272,14386.0
2015-07-13 13:10:00,46.92,46.92,46.91,46.91,2361.0,35.8272,35.8272,35.8195,35.8195,2361.0
2015-07-13 13:15:00,46.91,46.91,46.9,46.9,3099.0,35.8195,35.8195,35.8119,35.8119,3099.0
2015-07-13 13:20:00,46.9,46.9,46.87,46.87,5957.0,35.8119,35.8119,35.789,35.789,5957.0
2015-07-13 13:25:00,46.88,46.89,46.87,46.88,4416.0,35.7966,35.8043,35.789,35.7966,4416.0
2015-07-13 13:30:00,46.88,46.9,46.88,46.89,16548.0,35.7966,35.8119,35.7966,35.8043,16548.0
2015-07-13 13:35:00,46.89,46.9,46.88,46.9,3608.0,35.8043,35.8119,35.7966,35.8119,3608.0
2015-07-13 13:40:00,46.9,46.9,46.88,46.9,2805.0,35.8119,35.8119,35.7966,35.8119,2805.0
2015-07-13 13:45:00,46.89,46.89,46.88,46.89,8831.0,35.8043,35.8043,35.7966,35.8043,8831.0
2015-07-13 13:50:00,46.88,46.89,46.86,46.87,7896.0,35.7966,35.8043,35.7814,35.789,7896.0
2015-07-13 13:55:00,46.86,46.88,46.85,46.88,36186.0,35.7814,35.7966,35.7737,35.7966,36186.0
2015-07-13 14:00:00,46.88,46.89,46.86,46.86,10947.0,35.7966,35.8043,35.7814,35.7814,10947.0
2015-07-13 14:05:00,46.87,46.88,46.85,46.87,261764.0,35.789,35.7966,35.7737,35.789,261764.0
2015-07-13 14:10:00,46.88,46.89,46.87,46.88,13124.0,35.7966,35.8043,35.789,35.7966,13124.0
2015-07-13 14:15:00,46.89,46.91,46.88,46.9,28044.0,35.8043,35.8195,35.7966,35.8119,28044.0
2015-07-13 14:20:00,46.89,46.94,46.89,46.94,11517.0,35.8043,35.8425,35.8043,35.8425,11517.0
2015-07-13 14:25:00,46.94,46.94,46.92,46.93,19320.0,35.8425,35.8425,35.8272,35.8348,19320.0
2015-07-13 14:30:00,46.94,46.94,46.92,46.92,7409.0,35.8425,35.8425,35.8272,35.8272,7409.0
2015-07-13 14:35:00,46.92,46.92,46.89,46.9,6532.0,35.8272,35.8272,35.8043,35.8119,6532.0
2015-07-13 14:40:00,46.9,46.91,46.88,46.88,28215.0,35.8119,35.8195,35.7966,35.7966,28215.0
2015-07-13 14:45:00,46.88,46.89,46.87,46.88,6615.0,35.7966,35.8043,35.789,35.7966,6615.0
2015-07-13 14:50:00,46.88,46.9,46.87,46.9,14699.0,35.7966,35.8119,35.789,35.8119,14699.0
2015-07-13 14:55:00,46.89,46.94,46.89,46.9,29755.0,35.8043,35.8425,35.8043,35.8119,29755.0
2015-07-13 15:00:00,46.9,46.94,46.9,46.91,18104.0,35.8119,35.8425,35.8119,35.8195,18104.0
2015-07-13 15:05:00,46.91,46.92,46.9,46.91,22076.0,35.8195,35.8272,35.8119,35.8195,22076.0
2015-07-13 15:10:00,46.91,46.92,46.9,46.91,122848.0,35.8195,35.8272,35.8119,35.8195,122848.0
2015-07-13 15:15:00,46.91,46.93,46.9,46.92,229318.0,35.8195,35.8348,35.8119,35.8272,229318.0
2015-07-13 15:20:00,46.92,46.93,46.9,46.92,613177.0,35.8272,35.8348,35.8119,35.8272,613177.0
2015-07-13 15:25:00,46.92,46.96,46.92,46.96,15689.0,35.8272,35.8577,35.8272,35.8577,15689.0
2015-07-13 15:30:00,46.95,46.97,46.93,46.96,256854.0,35.8501,35.8654,35.8348,35.8577,256854.0
2015-07-13 15:35:00,46.96,46.98,46.95,46.96,66881.0,35.8577,35.873,35.8501,35.8577,66881.0
2015-07-13 15:40:00,46.96,46.98,46.95,46.96,12166.0,35.8577,35.873,35.8501,35.8577,12166.0
2015-07-13 15:45:00,46.96,46.97,46.95,46.97,14327.0,35.8577,35.8654,35.8501,35.8654,14327.0
2015-07-13 15:50:00,46.97,46.97,46.96,46.97,6560.0,35.8654,35.8654,35.8577,35.8654,6560.0
2015-07-13 15:55:00,46.97,46.97,46.91,46.91,300919.0,35.8654,35.8654,35.8195,35.8195,300919.0
2015-07-14 09:30:00,46.73,46.73,46.67,46.7,101188.0,35.6821,35.6821,35.6363,35.6592,101188.0
2015-07-14 09:35:00,46.7,46.72,46.7,46.7,57123.0,35.6592,35.6745,35.6592,35.6592,57123.0
2015-07-14 09:40:00,46.7,46.72,46.67,46.72,62745.0,35.6592,35.6745,35.6363,35.6745,62745.0
2015-07-14 09:45:00,46.73,46.79,46.72,46.79,34061.0,35.6821,35.7279,35.6745,35.7279,34061.0
2015-07-14 09:50:00,46.79,46.8,46.78,46.78,8833.0,35.7279,35.7356,35.7203,35.7203,8833.0
2015-07-14 09:55:00,46.79,46.79,46.75,46.75,14554.0,35.7279,35.7279,35.6974,35.6974,14554.0
2015-07-14 10:00:00,46.77,46.78,46.76,46.78,10506.0,35.7126,35.7203,35.705,35.7203,10506.0
2015-07-14 10:05:00,46.79,46.8,46.75,46.75,6298.0,35.7279,35.7356,35.6974,35.6974,6298.0
2015-07-14 10:10:00,46.75,46.79,46.75,46.78,4126.0,35.6974,35.7279,35.6974,35.7203,4126.0
2015-07-14 10:15:00,46.78,46.8,46.78,46.79,2031.0,35.7203,35.7356,35.7203,35.7279,2031.0
2015-07-14 10:20:00,46.78,46.79,46.77,46.78,2774.0,35.7203,35.7279,35.7126,35.7203,2774.0
2015-07-14 10:25:00,46.78,46.81,46.78,46.81,6981.0,35.7203,35.7432,35.7203,35.7432,6981.0
2015-07-14 10:30:00,46.82,46.84,46.81,46.84,4760.0,35.7508,35.7661,35.7432,35.7661,4760.0
2015-07-14 10:35:00,46.82,46.86,46.82,46.83,6634.0,35.7508,35.7814,35.7508,35.7585,6634.0
2015-07-14 10:40:00,46.84,46.85,46.82,46.83,6811.0,35.7661,35.7737,35.7508,35.7585,6811.0
2015-07-14 10:45:00,46.84,46.84,46.79,46.8,6444.0,35.7661,35.7661,35.7279,35.7356,6444.0
2015-07-14 10:50:00,46.82,46.84,46.82,46.84,11176.0,35.7508,35.7661,35.7508,35.7661,11176.0
2015-07-14 10:55:00,46.83,46.83,46.82,46.83,8482.0,35.7585,35.7585,35.7508,35.7585,8482.0
2015-07-14 11:00:00,46.84,46.87,46.83,46.87,30040.0,35.7661,35.789,35.7585,35.789,30040.0
2015-07-14 11:05:00,46.89,46.89,46.86,46.87,9983.0,35.8043,35.8043,35.7814,35.789,9983.0
2015-07-14 11:10:00,46.87,46.89,46.87,46.89,3953.0,35.789,35.8043,35.789,35.8043,3953.0
2015-07-14 11:15:00,46.9,46.91,46.89,46.91,4236.0,35.8119,35.8195,35.8043,35.8195,4236.0
2015-07-14 11:20:00,46.9,46.91,46.89,46.91,2515.0,35.8119,35.8195,35.8043,35.8195,2515.0
2015-07-14 11:25:00,46.9,46.93,46.89,46.92,13966.0,35.8119,35.8348,35.8043,35.8272,13966.0
2015-07-14 11:30:00,46.92,46.94,46.92,46.92,21389.0,35.8272,35.8425,35.8272,35.8272,21389.0
2015-07-14 11:35:00,46.93,46.95,46.92,46.94,30783.0,35.8348,35.8501,35.8272,35.8425,30783.0
2015-07-14 11:40:00,46.94,46.95,46.93,46.94,15491.0,35.8425,35.8501,35.8348,35.8425,15491.0
2015-07-14 11:45:00,46.94,46.95,46.93,46.93,3480.0,35.8425,35.8501,35.8348,35.8348,3480.0
2015-07-14 11:50:00,46.93,46.97,46.93,46.95,13073.0,35.8348,35.8654,35.8348,35.8501,13073.0
2015-07-14 11:55:00,46.94,46.96,46.94,46.96,51684.0,35.8425,35.8577,35.8425,35.8577,51684.0
2015-07-14 12:00:00,46.96,46.98,46.96,46.98,49253.0,35.8577,35.873,35.8577,35.873,49253.0
2015-07-14 12:05:00,46.98,46.98,46.96,46.96,4240.0,35.873,35.873,35.8577,35.8577,4240.0
2015-07-14 12:10:00,46.95,46.95,46.94,46.94,1400.0,35.8501,35.8501,35.8425,35.8425,1400.0
2015-07-14 12:15:00,46.95,46.96,46.94,46.96,5945.0,35.8501,35.8577,35.8425,35.8577,5945.0
2015-07-14 12:20:00,46.97,46.97,46.93,46.93,6262.0,35.8654,35.8654,35.8348,35.8348,6262.0
2015-07-14 12:25:00,46.95,46.96,46.94,46.96,10430.0,35.8501,35.8577,35.8425,35.8577,10430.0
2015-07-14 12:30:00,46.97,46.97,46.95,46.96,23999.0,35.8654,35.8654,35.8501,35.8577,23999.0
2015-07-14 12:35:00,46.95,46.96,46.94,46.95,29701.0,35.8501,35.8577,35.8425,35.8501,29701.0
2015-07-14 12:40:00,46.95,46.96,46.95,46.96,3825.0,35.8501,35.8577,35.8501,35.8577,3825.0
2015-07-14 12:45:00,46.96,46.96,46.9,46.91,13474.0,35.8577,35.8577,35.8119,35.8195,13474.0
2015-07-14 12:50:00,46.91,46.92,46.91,46.92,7457.0,35.8195,35.8272,35.8195,35.8272,7457.0
2015-07-14 12:55:00,46.92,46.94,46.91,46.93,4927.0,35.8272,35.8425,35.8195,35.8348,4927.0
2015-07-14 13:00:00,46.93,46.94,46.92,46.92,4104.0,35.8348,35.8425,35.8272,35.8272,4104.0
2015-07-14 13:05:00,46.94,46.95,46.93,46.95,9010.0,35.8425,35.8501,35.8348,35.8501,9010.0
2015-07-14 13:10:00,46.95,46.97,46.94,46.96,43816.0,35.8501,35.8654,35.8425,35.8577,43816.0
2015-07-14 13:15:00,46.96,46.97,46.95,46.96,1788.0,35.8577,35.8654,35.8501,35.8577,1788.0
2015-07-14 13:20:00,46.95,46.95,46.94,46.95,2342.0,35.8501,35.8501,35.8425,35.8501,2342.0
2015-07-14 13:25:00,46.96,46.97,46.95,46.96,55984.0,35.8577,35.8654,35.8501,35.8577,55984.0
2015-07-14 13:30:00,46.96,46.96,46.95,46.96,952.0,35.8577,35.8577,35.8501,35.8577,952.0
2015-07-14 13:35:00,46.95,46.95,46.94,46.94,20536.0,35.8501,35.8501,35.8425,35.8425,20536.0
2015-07-14 13:40:00,46.94,46.94,46.92,46.92,7180.0,35.8425,35.8425,35.8272,35.8272,7180.0
2015-07-14 13:45:00,46.93,46.93,46.92,46.93,1314.0,35.8348,35.8348,35.8272,35.8348,1314.0
2015-07-14 13:50:00,46.93,46.95,46.93,46.94,5278.0,35.8348,35.8501,35.8348,35.8425,5278.0
2015-07-14 13:55:00,46.95,46.96,46.94,46.96,2492.0,35.8501,35.8577,35.8425,35.8577,2492.0
2015-07-14 14:00:00,46.96,46.96,46.93,46.94,5128.0,35.8577,35.8577,35.8348,35.8425,5128.0
2015-07-14 14:05:00,46.94,46.95,46.92,46.95,57969.0,35.8425,35.8501,35.8272,35.8501,57969.0
2015-07-14 14:10:00,46.95,46.95,46.93,46.94,6416.0,35.8501,35.8501,35.8348,35.8425,6416.0
2015-07-14 14:15:00,46.93,46.95,46.91,46.95,86828.0,35.8348,35.8501,35.8195,35.8501,86828.0
2015-07-14 14:20:00,46.95,46.95,46.94,46.95,5244.0,35.8501,35.8501,35.8425,35.8501,5244.0
2015-07-14 14:25:00,46.94,46.95,46.94,46.95,5318.0,35.8425,35.8501,35.8425,35.8501,5318.0
2015-07-14 14:30:00,46.95,46.97,46.95,46.96,12298.0,35.8501,35.8654,35.8501,35.8577,12298.0
2015-07-14 14:35:00,46.97,46.99,46.96,46.98,27962.0,35.8654,35.8806,35.8577,35.873,27962.0
2015-07-14 14:40:00,46.98,46.98,46.97,46.97,1384.0,35.873,35.873,35.8654,35.8654,1384.0
2015-07-14 14:45:00,46.98,46.98,46.97,46.98,34183.0,35.873,35.873,35.8654,35.873,34183.0
2015-07-14 14:50:00,46.98,46.98,46.97,46.98,24823.0,35.873,35.873,35.8654,35.873,24823.0
2015-07-14 14:55:00,46.98,47.01,46.97,47.0,301009.0,35.873,35.8959,35.8654,35.8883,301009.0
2015-07-14 15:00:00,46.99,47.03,46.99,47.03,76399.0,35.8806,35.9112,35.8806,35.9112,76399.0
2015-07-14 15:05:00,47.02,47.03,47.01,47.02,17492.0,35.9035,35.9112,35.8959,35.9035,17492.0
2015-07-14 15:10:00,47.0,47.03,47.0,47.03,12144.0,35.8883,35.9112,35.8883,35.9112,12144.0
2015-07-14 15:15:00,47.02,47.03,47.01,47.03,2736.0,35.9035,35.9112,35.8959,35.9112,2736.0
2015-07-14 15:20:00,47.03,47.03,47.01,47.02,4495.0,35.9112,35.9112,35.8959,35.9035,4495.0
2015-07-14 15:25:00,47.02,47.02,47.01,47.02,17924.0,35.9035,35.9035,35.8959,35.9035,17924.0
2015-07-14 15:30:00,47.01,47.03,47.01,47.03,16599.0,35.8959,35.9112,35.8959,35.9112,16599.0
2015-07-14 15:35:00,47.02,47.03,47.0,47.0,6774.0,35.9035,35.9112,35.8883,35.8883,6774.0
2015-07-14 15:40:00,47.01,47.02,47.0,47.01,20570.0,35.8959,35.9035,35.8883,35.8959,20570.0
2015-07-14 15:45:00,47.01,47.01,47.0,47.01,19963.0,35.8959,35.8959,35.8883,35.8959,19963.0
2015-07-14 15:50:00,47.01,47.01,46.98,47.01,62869.0,35.8959,35.8959,35.873,35.8959,62869.0
2015-07-14 15:55:00,47.01,47.01,46.99,47.0,39222.0,35.8959,35.8959,35.8806,35.8883,39222.0
2015-07-15 09:30:00,46.69,46.72,46.65,46.68,58724.0,35.6516,35.6745,35.621,35.6439,58724.0
2015-07-15 09:35:00,46.67,46.67,46.6,46.61,53149.0,35.6363,35.6363,35.5828,35.5905,53149.0
2015-07-15 09:40:00,46.61,46.64,46.58,46.64,53840.0,35.5905,35.6134,35.5676,35.6134,53840.0
2015-07-15 09:45:00,46.64,46.66,46.62,46.62,23560.0,35.6134,35.6287,35.5981,35.5981,23560.0
2015-07-15 09:50:00,46.62,46.63,46.6,46.63,49074.0,35.5981,35.6057,35.5828,35.6057,49074.0
2015-07-15 09:55:00,46.62,46.64,46.61,46.62,55492.0,35.5981,35.6134,35.5905,35.5981,55492.0
2015-07-15 10:00:00,46.61,46.62,46.56,46.58,86896.0,35.5905,35.5981,35.5523,35.5676,86896.0
2015-07-15 10:05:00,46.58,46.62,46.57,46.6,24621.0,35.5676,35.5981,35.5599,35.5828,24621.0
2015-07-15 10:10:00,46.6,46.64,46.59,46.64,12921.0,35.5828,35.6134,35.5752,35.6134,12921.0
2015-07-15 10:15:00,46.64,46.65,46.6,46.6,57832.0,35.6134,35.621,35.5828,35.5828,57832.0
2015-07-15 10:20:00,46.6,46.6,46.56,46.57,60861.0,35.5828,35.5828,35.5523,35.5599,60861.0
2015-07-15 10:25:00,46.58,46.59,46.57,46.59,51482.0,35.5676,35.5752,35.5599,35.5752,51482.0
2015-07-15 10:30:00,46.59,46.61,46.57,46.6,8166.0,35.5752,35.5905,35.5599,35.5828,8166.0
2015-07-15 10:35:00,46.62,46.67,46.62,46.66,19637.0,35.5981,35.6363,35.5981,35.6287,19637.0
2015-07-15 10:40:00,46.68,46.69,46.66,46.66,90638.0,35.6439,35.6516,35.6287,35.6287,90638.0
2015-07-15 10:45:00,46.65,46.67,46.64,46.66,15241.0,35.621,35.6363,35.6134,35.6287,15241.0
2015-07-15 10:50:00,46.66,46.66,46.64,46.65,15339.0,35.6287,35.6287,35.6134,35.621,15339.0
2015-07-15 10:55:00,46.65,46.66,46.63,46.63,25627.0,35.621,35.6287,35.6057,35.6057,25627.0
2015-07-15 11:00:00,46.63,46.65,46.62,46.65,13303.0,35.6057,35.621,35.5981,35.621,13303.0
2015-07-15 11:05:00,46.64,46.66,46.63,46.66,13939.0,35.6134,35.6287,35.6057,35.6287,13939.0
2015-07-15 11:10:00,46.65,46.66,46.62,46.62,38246.0,35.621,35.6287,35.5981,35.5981,38246.0
2015-07-15 11:15:00,46.62,46.62,46.6,46.61,39567.0,35.5981,35.5981,35.5828,35.5905,39567.0
2015-07-15 11:20:00,46.6,46.62,46.59,46.6,27145.0,35.5828,35.5981,35.5752,35.5828,27145.0
2015-07-15 11:25:00,46.59,46.61,46.58,46.59,40629.0,35.5752,35.5905,35.5676,35.5752,40629.0
2015-07-15 11:30:00,46.6,46.62,46.6,46.6,21074.0,35.5828,35.5981,35.5828,35.5828,21074.0
2015-07-15 11:35:00,46.59,46.6,46.57,46.59,31596.0,35.5752,35.5828,35.5599,35.5752,31596.0
2015-07-15 11:40:00,46.59,46.59,46.57,46.57,14054.0,35.5752,35.5752,35.5599,35.5599,14054.0
2015-07-15 11:45:00,46.57,46.57,46.54,46.55,24092.0,35.5599,35.5599,35.537,35.5447,24092.0
2015-07-15 11:50:00,46.55,46.55,46.51,46.51,29270.0,35.5447,35.5447,35.5141,35.5141,29270.0
2015-07-15 11:55:00,46.51,46.51,46.5,46.51,4090.0,35.5141,35.5141,35.5065,35.5141,4090.0
2015-07-15 12:00:00,46.52,46.54,46.51,46.53,14327.0,35.5218,35.537,35.5141,35.5294,14327.0
2015-07-15 12:05:00,46.53,46.54,46.53,46.54,2084.0,35.5294,35.537,35.5294,35.537,2084.0
2015-07-15 12:10:00,46.54,46.54,46.53,46.53,4164.0,35.537,35.537,35.5294,35.5294,4164.0
2015-07-15 12:15:00,46.53,46.54,46.52,46.53,4200.0,35.5294,35.537,35.5218,35.5294,4200.0
2015-07-15 12:20:00,46.53,46.58,46.53,46.57,24221.0,35.5294,35.5676,35.5294,35.5599,24221.0
2015-07-15 12:25:00,46.58,46.58,46.56,46.57,7739.0,35.5676,35.5676,35.5523,35.5599,7739.0
2015-07-15 12:30:00,46.59,46.59,46.55,46.55,6432.0,35.5752,35.5752,35.5447,35.5447,6432.0
2015-07-15 12:35:00,46.55,46.57,46.55,46.57,3707.0,35.5447,35.5599,35.5447,35.5599,3707.0
2015-07-15 12:40:00,46.59,46.6,46.58,46.59,30727.0,35.5752,35.5828,35.5676,35.5752,30727.0
2015-07-15 12:45:00,46.6,46.61,46.59,46.59,3764.0,35.5828,35.5905,35.5752,35.5752,3764.0
2015-07-15 12:50:00,46.59,46.59,46.56,46.58,8998.0,35.5752,35.5752,35.5523,35.5676,8998.0
2015-07-15 12:55:00,46.57,46.58,46.57,46.57,4490.0,35.5599,35.5676,35.5599,35.5599,4490.0
2015-07-15 13:00:00,46.58,46.59,46.56,46.58,31579.0,35.5676,35.5752,35.5523,35.5676,31579.0
2015-07-15 13:05:00,46.59,46.61,46.58,46.6,12516.0,35.5752,35.5905,35.5676,35.5828,12516.0
2015-07-15 13:10:00,46.59,46.63,46.59,46.62,11836.0,35.5752,35.6057,35.5752,35.5981,11836.0
2015-07-15 13:15:00,46.64,46.64,46.62,46.62,23627.0,35.6134,35.6134,35.5981,35.5981,23627.0
2015-07-15 13:20:00,46.62,46.63,46.6,46.61,2387.0,35.5981,35.6057,35.5828,35.5905,2387.0
2015-07-15 13:25:00,46.6,46.61,46.59,46.59,9116.0,35.5828,35.5905,35.5752,35.5752,9116.0
2015-07-15 13:30:00,46.59,46.6,46.57,46.6,14106.0,35.5752,35.5828,35.5599,35.5828,14106.0
2015-07-15 13:35:00,46.61,46.61,46.54,46.55,6436.0,35.5905,35.5905,35.537,35.5447,6436.0
2015-07-15 13:40:00,46.56,46.57,46.54,46.56,5874.0,35.5523,35.5599,35.537,35.5523,5874.0
2015-07-15 13:45:00,46.55,46.57,46.55,46.56,17394.0,35.5447,35.5599,35.5447,35.5523,17394.0
2015-07-15 13:50:00,46.55,46.58,46.55,46.57,5453.0,35.5447,35.5676,35.5447,35.5599,5453.0
2015-07-15 13:55:00,46.57,46.57,46.55,46.56,1257.0,35.5599,35.5599,35.5447,35.5523,1257.0
2015-07-15 14:00:00,46.57,46.58,46.56,46.58,19362.0,35.5599,35.5676,35.5523,35.5676,19362.0
2015-07-15 14:05:00,46.58,46.59,46.56,46.58,5418.0,35.5676,35.5752,35.5523,35.5676,5418.0
2015-07-15 14:10:00,46.58,46.58,46.57,46.57,1205.0,35.5676,35.5676,35.5599,35.5599,1205.0
2015-07-15 14:15:00,46.56,46.58,46.55,46.58,16318.0,35.5523,35.5676,35.5447,35.5676,16318.0
2015-07-15 14:20:00,46.57,46.59,46.56,46.58,16966.0,35.5599,35.5752,35.5523,35.5676,16966.0
2015-07-15 14:25:00,46.59,46.6,46.57,46.59,15191.0,35.5752,35.5828,35.5599,35.5752,15191.0
2015-07-15 14:30:00,46.6,46.6,46.53,46.54,22746.0,35.5828,35.5828,35.5294,35.537,22746.0
2015-07-15 14:35:00,46.53,46.54,46.51,46.53,5030.0,35.5294,35.537,35.5141,35.5294,5030.0
2015-07-15 14:40:00,46.52,46.53,46.46,46.47,12805.0,35.5218,35.5294,35.4759,35.4836,12805.0
2015-07-15 14:45:00,46.45,46.46,46.41,46.44,28591.0,35.4683,35.4759,35.4378,35.4607,28591.0
2015-07-15 14:50:00,46.43,46.45,46.41,46.41,24209.0,35.453,35.4683,35.4378,35.4378,24209.0
2015-07-15 14:55:00,46.41,46.44,46.39,46.44,18818.0,35.4378,35.4607,35.4225,35.4607,18818.0
2015-07-15 15:00:00,46.46,46.51,46.45,46.5,110035.0,35.4759,35.5141,35.4683,35.5065,110035.0
2015-07-15 15:05:00,46.5,46.51,46.47,46.47,26192.0,35.5065,35.5141,35.4836,35.4836,26192.0
2015-07-15 15:10:00,46.46,46.5,46.44,46.46,186084.0,35.4759,35.5065,35.4607,35.4759,186084.0
2015-07-15 15:15:00,46.46,46.47,46.44,46.46,10588.0,35.4759,35.4836,35.4607,35.4759,10588.0
2015-07-15 15:20:00,46.46,46.46,46.42,46.42,16430.0,35.4759,35.4759,35.4454,35.4454,16430.0
2015-07-15 15:25:00,46.42,46.48,46.41,46.47,42192.0,35.4454,35.4912,35.4378,35.4836,42192.0
2015-07-15 15:30:00,46.47,46.51,46.47,46.5,23729.0,35.4836,35.5141,35.4836,35.5065,23729.0
2015-07-15 15:35:00,46.5,46.52,46.48,46.5,19344.0,35.5065,35.5218,35.4912,35.5065,19344.0
2015-07-15 15:40:00,46.5,46.51,46.45,46.47,16317.0,35.5065,35.5141,35.4683,35.4836,16317.0
2015-07-15 15:45:00,46.46,46.47,46.43,46.45,38954.0,35.4759,35.4836,35.453,35.4683,38954.0
2015-07-15 15:50:00,46.46,46.48,46.45,46.47,67932.0,35.4759,35.4912,35.4683,35.4836,67932.0
2015-07-15 15:55:00,46.47,46.47,46.44,46.47,205914.0,35.4836,35.4836,35.4607,35.4836,205914.0
2015-07-16 09:30:00,46.9,46.93,46.85,46.9,18099.0,35.8119,35.8348,35.7737,35.8119,18099.0
2015-07-16 09:35:00,46.9,46.91,46.87,46.88,25798.0,35.8119,35.8195,35.789,35.7966,25798.0
2015-07-16 09:40:00,46.87,46.93,46.87,46.92,18939.0,35.789,35.8348,35.789,35.8272,18939.0
2015-07-16 09:45:00,46.93,46.95,46.91,46.95,21548.0,35.8348,35.8501,35.8195,35.8501,21548.0
2015-07-16 09:50:00,46.96,46.98,46.95,46.96,51282.0,35.8577,35.873,35.8501,35.8577,51282.0
2015-07-16 09:55:00,46.96,46.97,46.95,46.96,98388.0,35.8577,35.8654,35.8501,35.8577,98388.0
2015-07-16 10:00:00,46.95,46.99,46.95,46.99,144365.0,35.8501,35.8806,35.8501,35.8806,144365.0
2015-07-16 10:05:00,46.98,47.0,46.98,46.98,90405.0,35.873,35.8883,35.873,35.873,90405.0
2015-07-16 10:10:00,46.98,46.99,46.96,46.96,36270.0,35.873,35.8806,35.8577,35.8577,36270.0
2015-07-16 10:15:00,46.96,46.99,46.95,46.99,26233.0,35.8577,35.8806,35.8501,35.8806,26233.0
2015-07-16 10:20:00,46.99,47.0,46.99,46.99,8921.0,35.8806,35.8883,35.8806,35.8806,8921.0
2015-07-16 10:25:00,47.0,47.01,46.99,47.01,18764.0,35.8883,35.8959,35.8806,35.8959,18764.0
2015-07-16 10:30:00,47.01,47.01,46.99,47.0,29963.0,35.8959,35.8959,35.8806,35.8883,29963.0
2015-07-16 10:35:00,47.0,47.02,47.0,47.0,22856.0,35.8883,35.9035,35.8883,35.8883,22856.0
2015-07-16 10:40:00,46.99,47.0,46.98,46.98,8894.0,35.8806,35.8883,35.873,35.873,8894.0
2015-07-16 10:45:00,46.98,46.99,46.96,46.98,41750.0,35.873,35.8806,35.8577,35.873,41750.0
2015-07-16 10:50:00,46.98,47.01,46.98,46.99,28108.0,35.873,35.8959,35.873,35.8806,28108.0
2015-07-16 10:55:00,47.0,47.02,46.99,47.01,30092.0,35.8883,35.9035,35.8806,35.8959,30092.0
2015-07-16 11:00:00,47.01,47.02,47.0,47.02,6736.0,35.8959,35.9035,35.8883,35.9035,6736.0
2015-07-16 11:05:00,47.02,47.02,47.01,47.01,39159.0,35.9035,35.9035,35.8959,35.8959,39159.0
2015-07-16 11:10:00,47.01,47.02,47.0,47.01,26075.0,35.8959,35.9035,35.8883,35.8959,26075.0
2015-07-16 11:15:00,47.0,47.01,46.99,47.0,3902.0,35.8883,35.8959,35.8806,35.8883,3902.0
2015-07-16 11:20:00,47.0,47.01,47.0,47.0,6123.0,35.8883,35.8959,35.8883,35.8883,6123.0
2015-07-16 11:25:00,47.01,47.04,47.0,47.02,31631.0,35.8959,35.9188,35.8883,35.9035,31631.0
2015-07-16 11:30:00,47.03,47.06,47.02,47.05,10221.0,35.9112,35.9341,35.9035,35.9264,10221.0
2015-07-16 11:35:00,47.05,47.06,47.04,47.06,9956.0,35.9264,35.9341,35.9188,35.9341,9956.0
2015-07-16 11:40:00,47.07,47.08,47.06,47.07,12718.0,35.9417,35.9494,35.9341,35.9417,12718.0
2015-07-16 11:45:00,47.07,47.07,47.06,47.06,2765.0,35.9417,35.9417,35.9341,35.9341,2765.0
2015-07-16 11:50:00,47.06,47.06,47.04,47.04,5422.0,35.9341,35.9341,35.9188,35.9188,5422.0
2015-07-16 11:55:00,47.04,47.05,47.02,47.05,13368.0,35.9188,35.9264,35.9035,35.9264,13368.0
2015-07-16 12:00:00,47.05,47.06,47.04,47.05,21335.0,35.9264,35.9341,35.9188,35.9264,21335.0
2015-07-16 12:05:00,47.05,47.05,47.04,47.05,4609.0,35.9264,35.9264,35.9188,35.9264,4609.0
2015-07-16 12:10:00,47.05,47.05,47.03,47.03,8665.0,35.9264,35.9264,35.9112,35.9112,8665.0
2015-07-16 12:15:00,47.04,47.05,47.03,47.04,29481.0,35.9188,35.9264,35.9112,35.9188,29481.0
2015-07-16 12:20:00,47.04,47.05,47.03,47.04,13776.0,35.9188,35.9264,35.9112,35.9188,13776.0
2015-07-16 12:25:00,47.04,47.04,47.01,47.02,36750.0,35.9188,35.9188,35.8959,35.9035,36750.0
2015-07-16 12:30:00,47.02,47.03,47.01,47.01,13755.0,35.9035,35.9112,35.8959,35.8959,13755.0
2015-07-16 12:35:00,47.02,47.03,47.01,47.02,24208.0,35.9035,35.9112,35.8959,35.9035,24208.0
2015-07-16 12:40:00,47.02,47.03,47.01,47.03,8489.0,35.9035,35.9112,35.8959,35.9112,8489.0
2015-07-16 12:45:00,47.03,47.03,47.02,47.03,24631.0,35.9112,35.9112,35.9035,35.9112,24631.0
2015-07-16 12:50:00,47.02,47.02,46.96,46.97,14388.0,35.9035,35.9035,35.8577,35.8654,14388.0
2015-07-16 12:55:00,46.96,46.97,46.95,46.96,9804.0,35.8577,35.8654,35.8501,35.8577,9804.0
2015-07-16 13:00:00,46.96,46.96,46.93,46.95,18077.0,35.8577,35.8577,35.8348,35.8501,18077.0
2015-07-16 13:05:00,46.95,46.97,46.95,46.95,10947.0,35.8501,35.8654,35.8501,35.8501,10947.0
2015-07-16 13:10:00,46.95,46.96,46.94,46.94,1510.0,35.8501,35.8577,35.8425,35.8425,1510.0
2015-07-16 13:15:00,46.94,46.94,46.92,46.92,15534.0,35.8425,35.8425,35.8272,35.8272,15534.0
2015-07-16 13:20:00,46.91,46.93,46.91,46.92,4155.0,35.8195,35.8348,35.8195,35.8272,4155.0
2015-07-16 13:25:00,46.93,46.96,46.92,46.95,6198.0,35.8348,35.8577,35.8272,35.8501,6198.0
2015-07-16 13:30:00,46.95,46.96,46.94,46.94,16796.0,35.8501,35.8577,35.8425,35.8425,16796.0
2015-07-16 13:35:00,46.95,46.95,46.93,46.93,4507.0,35.8501,35.8501,35.8348,35.8348,4507.0
2015-07-16 13:40:00,46.94,46.94,46.92,46.92,1560.0,35.8425,35.8425,35.8272,35.8272,1560.0
2015-07-16 13:45:00,46.92,46.92,46.9,46.91,7713.0,35.8272,35.8272,35.8119,35.8195,7713.0
2015-07-16 13:50:00,46.91,46.91,46.89,46.91,20063.0,35.8195,35.8195,35.8043,35.8195,20063.0
2015-07-16 13:55:00,46.91,46.91,46.88,46.89,16772.0,35.8195,35.8195,35.7966,35.8043,16772.0
2015-07-16 14:00:00,46.89,46.92,46.88,46.91,8220.0,35.8043,35.8272,35.7966,35.8195,8220.0
2015-07-16 14:05:00,46.91,46.92,46.91,46.92,3755.0,35.8195,35.8272,35.8195,35.8272,3755.0
2015-07-16 14:10:00,46.91,46.93,46.91,46.93,19928.0,35.8195,35.8348,35.8195,35.8348,19928.0
2015-07-16 14:15:00,46.93,46.94,46.92,46.94,21218.0,35.8348,35.8425,35.8272,35.8425,21218.0
2015-07-16 14:20:00,46.94,46.96,46.93,46.95,5700.0,35.8425,35.8577,35.8348,35.8501,5700.0
2015-07-16 14:25:00,46.95,46.96,46.94,46.96,4427.0,35.8501,35.8577,35.8425,35.8577,4427.0
2015-07-16 14:30:00,46.95,46.98,46.95,46.98,6825.0,35.8501,35.873,35.8501,35.873,6825.0
2015-07-16 14:35:00,46.98,46.99,46.97,46.97,9490.0,35.873,35.8806,35.8654,35.8654,9490.0
2015-07-16 14:40:00,46.98,47.0,46.97,47.0,19667.0,35.873,35.8883,35.8654,35.8883,19667.0
2015-07-16 14:45:00,47.0,47.01,46.99,47.0,8662.0,35.8883,35.8959,35.8806,35.8883,8662.0
2015-07-16 14:50:00,47.0,47.02,47.0,47.02,11139.0,35.8883,35.9035,35.8883,35.9035,11139.0
2015-07-16 14:55:00,47.02,47.02,46.99,47.01,15664.0,35.9035,35.9035,35.8806,35.8959,15664.0
2015-07-16 15:00:00,47.01,47.03,47.0,47.03,21899.0,35.8959,35.9112,35.8883,35.9112,21899.0
2015-07-16 15:05:00,47.03,47.04,47.02,47.03,36139.0,35.9112,35.9188,35.9035,35.9112,36139.0
2015-07-16 15:10:00,47.03,47.06,47.02,47.06,45270.0,35.9112,35.9341,35.9035,35.9341,45270.0
2015-07-16 15:15:00,47.05,47.07,47.05,47.06,46296.0,35.9264,35.9417,35.9264,35.9341,46296.0
2015-07-16 15:20:00,47.06,47.06,47.03,47.04,11032.0,35.9341,35.9341,35.9112,35.9188,11032.0
2015-07-16 15:25:00,47.03,47.06,47.03,47.05,29496.0,35.9112,35.9341,35.9112,35.9264,29496.0
2015-07-16 15:30:00,47.06,47.07,47.05,47.07,2044.0,35.9341,35.9417,35.9264,35.9417,2044.0
2015-07-16 15:35:00,47.07,47.07,47.04,47.04,3858.0,35.9417,35.9417,35.9188,35.9188,3858.0
2015-07-16 15:40:00,47.05,47.06,47.05,47.05,4597.0,35.9264,35.9341,35.9264,35.9264,4597.0
2015-07-16 15:45:00,47.05,47.05,47.03,47.05,10581.0,35.9264,35.9264,35.9112,35.9264,10581.0
2015-07-16 15:50:00,47.04,47.04,47.03,47.03,6740.0,35.9188,35.9188,35.9112,35.9112,6740.0
2015-07-16 15:55:00,47.03,47.05,47.02,47.03,156749.0,35.9112,35.9264,35.9035,35.9112,156749.0
2015-07-17 09:30:00,47.09,47.12,47.05,47.05,18507.0,35.957,35.9799,35.9264,35.9264,18507.0
2015-07-17 09:35:00,47.03,47.05,47.03,47.04,16512.0,35.9112,35.9264,35.9112,35.9188,16512.0
2015-07-17 09:40:00,47.03,47.03,46.98,47.0,44699.0,35.9112,35.9112,35.873,35.8883,44699.0
2015-07-17 09:45:00,46.99,47.04,46.99,47.04,29105.0,35.8806,35.9188,35.8806,35.9188,29105.0
2015-07-17 09:50:00,47.04,47.05,47.03,47.03,30399.0,35.9188,35.9264,35.9112,35.9112,30399.0
2015-07-17 09:55:00,47.02,47.04,47.0,47.02,28504.0,35.9035,35.9188,35.8883,35.9035,28504.0
2015-07-17 10:00:00,47.01,47.01,46.97,46.99,39730.0,35.8959,35.8959,35.8654,35.8806,39730.0
2015-07-17 10:05:00,46.99,47.02,46.96,46.97,386219.0,35.8806,35.9035,35.8577,35.8654,386219.0
2015-07-17 10:10:00,46.97,46.98,46.93,46.94,43676.0,35.8654,35.873,35.8348,35.8425,43676.0
2015-07-17 10:15:00,46.92,46.94,46.91,46.93,70772.0,35.8272,35.8425,35.8195,35.8348,70772.0
2015-07-17 10:20:00,46.93,46.95,46.93,46.94,102760.0,35.8348,35.8501,35.8348,35.8425,102760.0
2015-07-17 10:25:00,46.94,46.96,46.93,46.96,40397.0,35.8425,35.8577,35.8348,35.8577,40397.0
2015-07-17 10:30:00,46.95,46.96,46.92,46.96,22202.0,35.8501,35.8577,35.8272,35.8577,22202.0
2015-07-17 10:35:00,46.96,46.97,46.93,46.95,36629.0,35.8577,35.8654,35.8348,35.8501,36629.0
2015-07-17 10:40:00,46.95,46.96,46.94,46.95,11159.0,35.8501,35.8577,35.8425,35.8501,11159.0
2015-07-17 10:45:00,46.95,46.96,46.94,46.95,3655.0,35.8501,35.8577,35.8425,35.8501,3655.0
2015-07-17 10:50:00,46.94,46.95,46.91,46.93,9694.0,35.8425,35.8501,35.8195,35.8348,9694.0
2015-07-17 10:55:00,46.94,46.96,46.94,46.95,17543.0,35.8425,35.8577,35.8425,35.8501,17543.0
2015-07-17 11:00:00,46.95,46.96,46.93,46.96,10375.0,35.8501,35.8577,35.8348,35.8577,10375.0
2015-07-17 11:05:00,46.96,46.96,46.93,46.95,9616.0,35.8577,35.8577,35.8348,35.8501,9616.0
2015-07-17 11:10:00,46.95,46.96,46.93,46.93,12722.0,35.8501,35.8577,35.8348,35.8348,12722.0
2015-07-17 11:15:00,46.92,46.94,46.92,46.93,7100.0,35.8272,35.8425,35.8272,35.8348,7100.0
2015-07-17 11:20:00,46.93,46.94,46.92,46.92,17736.0,35.8348,35.8425,35.8272,35.8272,17736.0
2015-07-17 11:25:00,46.92,46.94,46.91,46.92,18409.0,35.8272,35.8425,35.8195,35.8272,18409.0
2015-07-17 11:30:00,46.93,46.95,46.93,46.94,12951.0,35.8348,35.8501,35.8348,35.8425,12951.0
2015-07-17 11:35:00,46.95,46.95,46.93,46.94,9593.0,35.8501,35.8501,35.8348,35.8425,9593.0
2015-07-17 11:40:00,46.94,46.95,46.91,46.91,6298.0,35.8425,35.8501,35.8195,35.8195,6298.0
2015-07-17 11:45:00,46.91,46.93,46.91,46.92,4100.0,35.8195,35.8348,35.8195,35.8272,4100.0
2015-07-17 11:50:00,46.93,46.94,46.92,46.93,2184.0,35.8348,35.8425,35.8272,35.8348,2184.0
2015-07-17 11:55:00,46.92,46.93,46.91,46.92,8263.0,35.8272,35.8348,35.8195,35.8272,8263.0
2015-07-17 12:00:00,46.92,46.93,46.91,46.91,9249.0,35.8272,35.8348,35.8195,35.8195,9249.0
2015-07-17 12:05:00,46.92,46.93,46.92,46.93,2922.0,35.8272,35.8348,35.8272,35.8348,2922.0
2015-07-17 12:10:00,46.94,46.95,46.93,46.95,20472.0,35.8425,35.8501,35.8348,35.8501,20472.0
2015-07-17 12:15:00,46.94,46.96,46.94,46.95,6994.0,35.8425,35.8577,35.8425,35.8501,6994.0
2015-07-17 12:20:00,46.94,46.95,46.93,46.95,9542.0,35.8425,35.8501,35.8348,35.8501,9542.0
2015-07-17 12:25:00,46.95,46.97,46.94,46.95,7078.0,35.8501,35.8654,35.8425,35.8501,7078.0
2015-07-17 12:30:00,46.95,46.97,46.95,46.95,7285.0,35.8501,35.8654,35.8501,35.8501,7285.0
2015-07-17 12:35:00,46.95,46.96,46.94,46.95,4339.0,35.8501,35.8577,35.8425,35.8501,4339.0
2015-07-17 12:40:00,46.94,46.95,46.93,46.94,13122.0,35.8425,35.8501,35.8348,35.8425,13122.0
2015-07-17 12:45:00,46.94,46.96,46.94,46.95,10328.0,35.8425,35.8577,35.8425,35.8501,10328.0
2015-07-17 12:50:00,46.95,46.98,46.95,46.96,4373.0,35.8501,35.873,35.8501,35.8577,4373.0
2015-07-17 12:55:00,46.96,46.97,46.95,46.95,3409.0,35.8577,35.8654,35.8501,35.8501,3409.0
2015-07-17 13:00:00,46.96,46.96,46.94,46.95,6708.0,35.8577,35.8577,35.8425,35.8501,6708.0
2015-07-17 13:05:00,46.95,46.96,46.94,46.94,25444.0,35.8501,35.8577,35.8425,35.8425,25444.0
2015-07-17 13:10:00,46.95,46.96,46.94,46.95,12490.0,35.8501,35.8577,35.8425,35.8501,12490.0
2015-07-17 13:15:00,46.95,46.97,46.95,46.97,10974.0,35.8501,35.8654,35.8501,35.8654,10974.0
2015-07-17 13:20:00,46.97,46.97,46.96,46.96,2520.0,35.8654,35.8654,35.8577,35.8577,2520.0
2015-07-17 13:25:00,46.96,46.98,46.95,46.98,4634.0,35.8577,35.873,35.8501,35.873,4634.0
2015-07-17 13:30:00,46.97,46.98,46.96,46.97,2628.0,35.8654,35.873,35.8577,35.8654,2628.0
2015-07-17 13:35:00,46.96,46.97,46.95,46.95,22532.0,35.8577,35.8654,35.8501,35.8501,22532.0
2015-07-17 13:40:00,46.95,46.96,46.95,46.95,5596.0,35.8501,35.8577,35.8501,35.8501,5596.0
2015-07-17 13:45:00,46.95,46.96,46.95,46.96,18289.0,35.8501,35.8577,35.8501,35.8577,18289.0
2015-07-17 13:50:00,46.95,46.96,46.94,46.94,10840.0,35.8501,35.8577,35.8425,35.8425,10840.0
2015-07-17 13:55:00,46.94,46.94,46.93,46.94,24397.0,35.8425,35.8425,35.8348,35.8425,24397.0
2015-07-17 14:00:00,46.94,46.95,46.93,46.95,12413.0,35.8425,35.8501,35.8348,35.8501,12413.0
2015-07-17 14:05:00,46.94,46.95,46.94,46.95,5445.0,35.8425,35.8501,35.8425,35.8501,5445.0
2015-07-17 14:10:00,46.94,46.96,46.94,46.95,35258.0,35.8425,35.8577,35.8425,35.8501,35258.0
2015-07-17 14:15:00,46.95,46.96,46.94,46.96,24949.0,35.8501,35.8577,35.8425,35.8577,24949.0
2015-07-17 14:20:00,46.97,47.0,46.96,47.0,9769.0,35.8654,35.8883,35.8577,35.8883,9769.0
2015-07-17 14:25:00,46.99,47.01,46.99,47.01,17319.0,35.8806,35.8959,35.8806,35.8959,17319.0
2015-07-17 14:30:00,47.0,47.01,46.99,47.0,48101.0,35.8883,35.8959,35.8806,35.8883,48101.0
2015-07-17 14:35:00,47.01,47.01,46.99,47.0,40818.0,35.8959,35.8959,35.8806,35.8883,40818.0
2015-07-17 14:40:00,47.0,47.0,46.99,47.0,11421.0,35.8883,35.8883,35.8806,35.8883,11421.0
2015-07-17 14:45:00,47.0,47.02,47.0,47.0,16665.0,35.8883,35.9035,35.8883,35.8883,16665.0
2015-07-17 14:50:00,47.0,47.01,46.99,47.0,13311.0,35.8883,35.8959,35.8806,35.8883,13311.0
2015-07-17 14:55:00,47.0,47.01,46.99,47.01,8853.0,35.8883,35.8959,35.8806,35.8959,8853.0
2015-07-17 15:00:00,47.0,47.0,46.99,46.99,20181.0,35.8883,35.8883,35.8806,35.8806,20181.0
2015-07-17 15:05:00,46.99,46.99,46.98,46.98,3700.0,35.8806,35.8806,35.873,35.873,3700.0
2015-07-17 15:10:00,46.99,46.99,46.97,46.98,5426.0,35.8806,35.8806,35.8654,35.873,5426.0
2015-07-17 15:15:00,46.97,46.98,46.97,46.98,13030.0,35.8654,35.873,35.8654,35.873,13030.0
2015-07-17 15:20:00,46.97,46.98,46.96,46.98,19328.0,35.8654,35.873,35.8577,35.873,19328.0
2015-07-17 15:25:00,46.98,46.99,46.97,46.99,10988.0,35.873,35.8806,35.8654,35.8806,10988.0
2015-07-17 15:30:00,46.98,46.99,46.97,46.97,9070.0,35.873,35.8806,35.8654,35.8654,9070.0
2015-07-17 15:35:00,46.97,46.98,46.97,46.97,25381.0,35.8654,35.873,35.8654,35.8654,25381.0
2015-07-17 15:40:00,46.98,46.99,46.97,46.99,9788.0,35.873,35.8806,35.8654,35.8806,9788.0
2015-07-17 15:45:00,46.99,47.01,46.98,47.0,10674.0,35.8806,35.8959,35.873,35.8883,10674.0
2015-07-17 15:50:00,47.0,47.01,46.96,46.97,29882.0,35.8883,35.8959,35.8577,35.8654,29882.0
2015-07-17 15:55:00,46.97,46.98,46.94,46.98,103477.0,35.8654,35.873,35.8425,35.873,103477.0
2015-07-20 09:30:00,46.55,46.61,46.55,46.56,185443.0,35.5447,35.5905,35.5447,35.5523,185443.0
2015-07-20 09:35:00,46.55,46.56,46.49,46.5,81970.0,35.5447,35.5523,35.4988,35.5065,81970.0
2015-07-20 09:40:00,46.5,46.51,46.46,46.47,45888.0,35.5065,35.5141,35.4759,35.4836,45888.0
2015-07-20 09:45:00,46.46,46.46,46.41,46.43,53067.0,35.4759,35.4759,35.4378,35.453,53067.0
2015-07-20 09:50:00,46.43,46.46,46.43,46.45,30009.0,35.453,35.4759,35.453,35.4683,30009.0
2015-07-20 09:55:00,46.45,46.46,46.42,46.42,29214.0,35.4683,35.4759,35.4454,35.4454,29214.0
2015-07-20 10:00:00,46.43,46.43,46.4,46.4,29346.0,35.453,35.453,35.4301,35.4301,29346.0
2015-07-20 10:05:00,46.4,46.43,46.39,46.43,83892.0,35.4301,35.453,35.4225,35.453,83892.0
2015-07-20 10:10:00,46.43,46.46,46.41,46.45,12514.0,35.453,35.4759,35.4378,35.4683,12514.0
2015-07-20 10:15:00,46.45,46.47,46.43,46.46,25264.0,35.4683,35.4836,35.453,35.4759,25264.0
2015-07-20 10:20:00,46.46,46.49,46.45,46.48,21416.0,35.4759,35.4988,35.4683,35.4912,21416.0
2015-07-20 10:25:00,46.48,46.52,46.48,46.5,26137.0,35.4912,35.5218,35.4912,35.5065,26137.0
2015-07-20 10:30:00,46.5,46.52,46.49,46.52,34335.0,35.5065,35.5218,35.4988,35.5218,34335.0
2015-07-20 10:35:00,46.51,46.54,46.51,46.53,17786.0,35.5141,35.537,35.5141,35.5294,17786.0
2015-07-20 10:40:00,46.54,46.54,46.52,46.53,4616.0,35.537,35.537,35.5218,35.5294,4616.0
2015-07-20 10:45:00,46.52,46.56,46.52,46.56,14510.0,35.5218,35.5523,35.5218,35.5523,14510.0
2015-07-20 10:50:00,46.56,46.62,46.56,46.62,13755.0,35.5523,35.5981,35.5523,35.5981,13755.0
2015-07-20 10:55:00,46.62,46.65,46.61,46.64,18541.0,35.5981,35.621,35.5905,35.6134,18541.0
2015-07-20 11:00:00,46.65,46.68,46.64,46.67,29774.0,35.621,35.6439,35.6134,35.6363,29774.0
2015-07-20 11:05:00,46.68,46.69,46.67,46.68,31525.0,35.6439,35.6516,35.6363,35.6439,31525.0
2015-07-20 11:10:00,46.68,46.68,46.67,46.67,17568.0,35.6439,35.6439,35.6363,35.6363,17568.0
2015-07-20 11:15:00,46.67,46.68,46.66,46.66,18276.0,35.6363,35.6439,35.6287,35.6287,18276.0
2015-07-20 11:20:00,46.66,46.67,46.65,46.67,8068.0,35.6287,35.6363,35.621,35.6363,8068.0
2015-07-20 11:25:00,46.67,46.69,46.67,46.67,17400.0,35.6363,35.6516,35.6363,35.6363,17400.0
2015-07-20 11:30:00,46.68,46.68,46.67,46.67,6264.0,35.6439,35.6439,35.6363,35.6363,6264.0
2015-07-20 11:35:00,46.66,46.68,46.66,46.66,2676.0,35.6287,35.6439,35.6287,35.6287,2676.0
2015-07-20 11:40:00,46.66,46.68,46.66,46.68,13438.0,35.6287,35.6439,35.6287,35.6439,13438.0
2015-07-20 11:45:00,46.68,46.69,46.67,46.68,12328.0,35.6439,35.6516,35.6363,35.6439,12328.0
2015-07-20 11:50:00,46.69,46.7,46.68,46.7,15298.0,35.6516,35.6592,35.6439,35.6592,15298.0
2015-07-20 11:55:00,46.7,46.74,46.69,46.73,133627.0,35.6592,35.6897,35.6516,35.6821,133627.0
2015-07-20 12:00:00,46.73,46.75,46.71,46.74,8449.0,35.6821,35.6974,35.6668,35.6897,8449.0
2015-07-20 12:05:00,46.75,46.75,46.71,46.71,5416.0,35.6974,35.6974,35.6668,35.6668,5416.0
2015-07-20 12:10:00,46.71,46.72,46.71,46.71,4339.0,35.6668,35.6745,35.6668,35.6668,4339.0
2015-07-20 12:15:00,46.71,46.74,46.71,46.74,7310.0,35.6668,35.6897,35.6668,35.6897,7310.0
2015-07-20 12:20:00,46.73,46.75,46.71,46.72,13809.0,35.6821,35.6974,35.6668,35.6745,13809.0
2015-07-20 12:25:00,46.72,46.72,46.7,46.7,7202.0,35.6745,35.6745,35.6592,35.6592,7202.0
2015-07-20 12:30:00,46.7,46.73,46.7,46.72,9254.0,35.6592,35.6821,35.6592,35.6745,9254.0
2015-07-20 12:35:00,46.72,46.74,46.72,46.73,8852.0,35.6745,35.6897,35.6745,35.6821,8852.0
2015-07-20 12:40:00,46.73,46.75,46.72,46.75,21683.0,35.6821,35.6974,35.6745,35.6974,21683.0
2015-07-20 12:45:00,46.74,46.76,46.73,46.74,20426.0,35.6897,35.705,35.6821,35.6897,20426.0
2015-07-20 12:50:00,46.73,46.74,46.73,46.74,7563.0,35.6821,35.6897,35.6821,35.6897,7563.0
2015-07-20 12:55:00,46.74,46.74,46.72,46.73,4355.0,35.6897,35.6897,35.6745,35.6821,4355.0
2015-07-20 13:00:00,46.73,46.74,46.72,46.73,4800.0,35.6821,35.6897,35.6745,35.6821,4800.0
2015-07-20 13:05:00,46.73,46.73,46.72,46.73,29018.0,35.6821,35.6821,35.6745,35.6821,29018.0
2015-07-20 13:10:00,46.72,46.73,46.71,46.72,40718.0,35.6745,35.6821,35.6668,35.6745,40718.0
2015-07-20 13:15:00,46.72,46.73,46.71,46.72,62413.0,35.6745,35.6821,35.6668,35.6745,62413.0
2015-07-20 13:20:00,46.71,46.72,46.71,46.71,6794.0,35.6668,35.6745,35.6668,35.6668,6794.0
2015-07-20 13:25:00,46.72,46.73,46.71,46.73,45304.0,35.6745,35.6821,35.6668,35.6821,45304.0
2015-07-20 13:30:00,46.73,46.73,46.72,46.73,9368.0,35.6821,35.6821,35.6745,35.6821,9368.0
2015-07-20 13:35:00,46.74,46.75,46.72,46.72,154156.0,35.6897,35.6974,35.6745,35.6745,154156.0
2015-07-20 13:40:00,46.72,46.74,46.72,46.73,33788.0,35.6745,35.6897,35.6745,35.6821,33788.0
2015-07-20 13:45:00,46.74,46.74,46.69,46.72,8002.0,35.6897,35.6897,35.6516,35.6745,8002.0
2015-07-20 13:50:00,46.71,46.71,46.7,46.7,7793.0,35.6668,35.6668,35.6592,35.6592,7793.0
2015-07-20 13:55:00,46.7,46.71,46.69,46.7,44841.0,35.6592,35.6668,35.6516,35.6592,44841.0
2015-07-20 14:00:00,46.71,46.71,46.69,46.71,15277.0,35.6668,35.6668,35.6516,35.6668,15277.0
2015-07-20 14:05:00,46.7,46.72,46.7,46.72,28986.0,35.6592,35.6745,35.6592,35.6745,28986.0
2015-07-20 14:10:00,46.72,46.73,46.71,46.72,42034.0,35.6745,35.6821,35.6668,35.6745,42034.0
2015-07-20 14:15:00,46.73,46.74,46.73,46.73,8501.0,35.6821,35.6897,35.6821,35.6821,8501.0
2015-07-20 14:20:00,46.73,46.75,46.73,46.74,6665.0,35.6821,35.6974,35.6821,35.6897,6665.0
2015-07-20 14:25:00,46.74,46.78,46.74,46.76,19251.0,35.6897,35.7203,35.6897,35.705,19251.0
2015-07-20 14:30:00,46.76,46.77,46.75,46.75,6659.0,35.705,35.7126,35.6974,35.6974,6659.0
2015-07-20 14:35:00,46.75,46.76,46.73,46.74,5550.0,35.6974,35.705,35.6821,35.6897,5550.0
2015-07-20 14:40:00,46.74,46.75,46.74,46.75,2695.0,35.6897,35.6974,35.6897,35.6974,2695.0
2015-07-20 14:45:00,46.75,46.75,46.73,46.73,6177.0,35.6974,35.6974,35.6821,35.6821,6177.0
2015-07-20 14:50:00,46.73,46.73,46.71,46.72,16988.0,35.6821,35.6821,35.6668,35.6745,16988.0
2015-07-20 14:55:00,46.71,46.72,46.7,46.71,12217.0,35.6668,35.6745,35.6592,35.6668,12217.0
2015-07-20 15:00:00,46.71,46.71,46.69,46.7,33133.0,35.6668,35.6668,35.6516,35.6592,33133.0
2015-07-20 15:05:00,46.7,46.72,46.68,46.72,13106.0,35.6592,35.6745,35.6439,35.6745,13106.0
2015-07-20 15:10:00,46.72,46.74,46.71,46.73,179563.0,35.6745,35.6897,35.6668,35.6821,179563.0
2015-07-20 15:15:00,46.73,46.74,46.7,46.71,18782.0,35.6821,35.6897,35.6592,35.6668,18782.0
2015-07-20 15:20:00,46.71,46.71,46.69,46.71,55273.0,35.6668,35.6668,35.6516,35.6668,55273.0
2015-07-20 15:25:00,46.71,46.71,46.7,46.7,14515.0,35.6668,35.6668,35.6592,35.6592,14515.0
2015-07-20 15:30:00,46.71,46.72,46.7,46.72,16772.0,35.6668,35.6745,35.6592,35.6745,16772.0
2015-07-20 15:35:00,46.72,46.72,46.7,46.7,37979.0,35.6745,35.6745,35.6592,35.6592,37979.0
2015-07-20 15:40:00,46.71,46.71,46.67,46.68,35125.0,35.6668,35.6668,35.6363,35.6439,35125.0
2015-07-20 15:45:00,46.68,46.69,46.67,46.69,23801.0,35.6439,35.6516,35.6363,35.6516,23801.0
2015-07-20 15:50:00,46.69,46.69,46.67,46.68,25818.0,35.6516,35.6516,35.6363,35.6439,25818.0
2015-07-20 15:55:00,46.68,46.69,46.65,46.69,61432.0,35.6439,35.6516,35.621,35.6516,61432.0
2015-07-21 09:30:00,46.8,46.88,46.8,46.82,84438.0,35.7356,35.7966,35.7356,35.7508,84438.0
2015-07-21 09:35:00,46.82,46.83,46.8,46.82,127741.0,35.7508,35.7585,35.7356,35.7508,127741.0
2015-07-21 09:40:00,46.84,46.87,46.83,46.86,24489.0,35.7661,35.789,35.7585,35.7814,24489.0
2015-07-21 09:45:00,46.87,46.87,46.84,46.87,38417.0,35.789,35.789,35.7661,35.789,38417.0
2015-07-21 09:50:00,46.86,46.86,46.83,46.84,10789.0,35.7814,35.7814,35.7585,35.7661,10789.0
2015-07-21 09:55:00,46.84,46.88,46.83,46.87,55322.0,35.7661,35.7966,35.7585,35.789,55322.0
2015-07-21 10:00:00,46.88,46.88,46.86,46.86,15461.0,35.7966,35.7966,35.7814,35.7814,15461.0
2015-07-21 10:05:00,46.87,46.88,46.85,46.86,15589.0,35.789,35.7966,35.7737,35.7814,15589.0
2015-07-21 10:10:00,46.86,46.86,46.85,46.85,2160.0,35.7814,35.7814,35.7737,35.7737,2160.0
2015-07-21 10:15:00,46.86,46.88,46.86,46.86,28242.0,35.7814,35.7966,35.7814,35.7814,28242.0
2015-07-21 10:20:00,46.87,46.88,46.86,46.88,17598.0,35.789,35.7966,35.7814,35.7966,17598.0
2015-07-21 10:25:00,46.88,46.9,46.86,46.87,33890.0,35.7966,35.8119,35.7814,35.789,33890.0
2015-07-21 10:30:00,46.88,46.88,46.85,46.85,10115.0,35.7966,35.7966,35.7737,35.7737,10115.0
2015-07-21 10:35:00,46.84,46.85,46.82,46.83,46751.0,35.7661,35.7737,35.7508,35.7585,46751.0
2015-07-21 10:40:00,46.83,46.83,46.78,46.78,14868.0,35.7585,35.7585,35.7203,35.7203,14868.0
2015-07-21 10:45:00,46.77,46.79,46.76,46.79,10222.0,35.7126,35.7279,35.705,35.7279,10222.0
2015-07-21 10:50:00,46.8,46.8,46.77,46.78,16264.0,35.7356,35.7356,35.7126,35.7203,16264.0
2015-07-21 10:55:00,46.78,46.81,46.78,46.8,17194.0,35.7203,35.7432,35.7203,35.7356,17194.0
2015-07-21 11:00:00,46.81,46.81,46.78,46.78,6639.0,35.7432,35.7432,35.7203,35.7203,6639.0
2015-07-21 11:05:00,46.78,46.78,46.76,46.77,13802.0,35.7203,35.7203,35.705,35.7126,13802.0
2015-07-21 11:10:00,46.77,46.77,46.76,46.77,1586.0,35.7126,35.7126,35.705,35.7126,1586.0
2015-07-21 11:15:00,46.78,46.8,46.77,46.77,22152.0,35.7203,35.7356,35.7126,35.7126,22152.0
2015-07-21 11:20:00,46.76,46.78,46.75,46.77,4579.0,35.705,35.7203,35.6974,35.7126,4579.0
2015-07-21 11:25:00,46.78,46.79,46.76,46.77,40728.0,35.7203,35.7279,35.705,35.7126,40728.0
2015-07-21 11:30:00,46.77,46.78,46.77,46.78,31772.0,35.7126,35.7203,35.7126,35.7203,31772.0
2015-07-21 11:35:00,46.77,46.77,46.75,46.77,7340.0,35.7126,35.7126,35.6974,35.7126,7340.0
2015-07-21 11:40:00,46.76,46.79,46.76,46.78,7254.0,35.705,35.7279,35.705,35.7203,7254.0
2015-07-21 11:45:00,46.79,46.8,46.78,46.8,27552.0,35.7279,35.7356,35.7203,35.7356,27552.0
2015-07-21 11:50:00,46.81,46.81,46.79,46.79,9246.0,35.7432,35.7432,35.7279,35.7279,9246.0
2015-07-21 11:55:00,46.79,46.81,46.78,46.81,16962.0,35.7279,35.7432,35.7203,35.7432,16962.0
2015-07-21 12:00:00,46.8,46.83,46.8,46.83,11666.0,35.7356,35.7585,35.7356,35.7585,11666.0
2015-07-21 12:05:00,46.82,46.84,46.82,46.83,4009.0,35.7508,35.7661,35.7508,35.7585,4009.0
2015-07-21 12:10:00,46.83,46.84,46.82,46.82,3652.0,35.7585,35.7661,35.7508,35.7508,3652.0
2015-07-21 12:15:00,46.83,46.83,46.81,46.81,7803.0,35.7585,35.7585,35.7432,35.7432,7803.0
2015-07-21 12:20:00,46.81,46.81,46.8,46.81,2658.0,35.7432,35.7432,35.7356,35.7432,2658.0
2015-07-21 12:25:00,46.81,46.81,46.79,46.8,6129.0,35.7432,35.7432,35.7279,35.7356,6129.0
2015-07-21 12:30:00,46.8,46.82,46.8,46.8,10281.0,35.7356,35.7508,35.7356,35.7356,10281.0
2015-07-21 12:35:00,46.79,46.8,46.79,46.8,4138.0,35.7279,35.7356,35.7279,35.7356,4138.0
2015-07-21 12:40:00,46.8,46.8,46.79,46.8,1138.0,35.7356,35.7356,35.7279,35.7356,1138.0
2015-07-21 12:45:00,46.8,46.8,46.77,46.77,6748.0,35.7356,35.7356,35.7126,35.7126,6748.0
2015-07-21 12:50:00,46.78,46.78,46.77,46.77,17877.0,35.7203,35.7203,35.7126,35.7126,17877.0
2015-07-21 12:55:00,46.77,46.78,46.77,46.78,10678.0,35.7126,35.7203,35.7126,35.7203,10678.0
2015-07-21 13:00:00,46.78,46.79,46.75,46.76,26655.0,35.7203,35.7279,35.6974,35.705,26655.0
2015-07-21 13:05:00,46.75,46.76,46.74,46.76,7455.0,35.6974,35.705,35.6897,35.705,7455.0
2015-07-21 13:10:00,46.77,46.77,46.75,46.76,6604.0,35.7126,35.7126,35.6974,35.705,6604.0
2015-07-21 13:15:00,46.76,46.77,46.75,46.77,16963.0,35.705,35.7126,35.6974,35.7126,16963.0
2015-07-21 13:20:00,46.77,46.77,46.74,46.74,13217.0,35.7126,35.7126,35.6897,35.6897,13217.0
2015-07-21 13:25:00,46.75,46.75,46.74,46.74,2672.0,35.6974,35.6974,35.6897,35.6897,2672.0
2015-07-21 13:30:00,46.74,46.75,46.73,46.74,9373.0,35.6897,35.6974,35.6821,35.6897,9373.0
2015-07-21 13:35:00,46.74,46.74,46.72,46.72,3799.0,35.6897,35.6897,35.6745,35.6745,3799.0
2015-07-21 13:40:00,46.72,46.73,46.72,46.73,4557.0,35.6745,35.6821,35.6745,35.6821,4557.0
2015-07-21 13:45:00,46.73,46.74,46.72,46.74,3205.0,35.6821,35.6897,35.6745,35.6897,3205.0
2015-07-21 13:50:00,46.73,46.73,46.71,46.72,22092.0,35.6821,35.6821,35.6668,35.6745,22092.0
2015-07-21 13:55:00,46.71,46.73,46.71,46.73,14355.0,35.6668,35.6821,35.6668,35.6821,14355.0
2015-07-21 14:00:00,46.72,46.73,46.69,46.69,30616.0,35.6745,35.6821,35.6516,35.6516,30616.0
2015-07-21 14:05:00,46.7,46.71,46.69,46.7,10012.0,35.6592,35.6668,35.6516,35.6592,10012.0
2015-07-21 14:10:00,46.69,46.7,46.68,46.69,20939.0,35.6516,35.6592,35.6439,35.6516,20939.0
2015-07-21 14:15:00,46.69,46.72,46.69,46.71,41769.0,35.6516,35.6745,35.6516,35.6668,41769.0
2015-07-21 14:20:00,46.72,46.74,46.71,46.74,7358.0,35.6745,35.6897,35.6668,35.6897,7358.0
2015-07-21 14:25:00,46.75,46.76,46.75,46.76,15098.0,35.6974,35.705,35.6974,35.705,15098.0
2015-07-21 14:30:00,46.76,46.76,46.74,46.75,14358.0,35.705,35.705,35.6897,35.6974,14358.0
2015-07-21 14:35:00,46.75,46.75,46.73,46.74,15119.0,35.6974,35.6974,35.6821,35.6897,15119.0
2015-07-21 14:40:00,46.74,46.75,46.74,46.74,53501.0,35.6897,35.6974,35.6897,35.6897,53501.0
2015-07-21 14:45:00,46.75,46.75,46.74,46.75,13889.0,35.6974,35.6974,35.6897,35.6974,13889.0
2015-07-21 14:50:00,46.73,46.74,46.71,46.73,29179.0,35.6821,35.6897,35.6668,35.6821,29179.0
2015-07-21 14:55:00,46.73,46.73,46.72,46.73,15456.0,35.6821,35.6821,35.6745,35.6821,15456.0
2015-07-21 15:00:00,46.73,46.75,46.72,46.73,28267.0,35.6821,35.6974,35.6745,35.6821,28267.0
2015-07-21 15:05:00,46.73,46.73,46.71,46.73,29696.0,35.6821,35.6821,35.6668,35.6821,29696.0
2015-07-21 15:10:00,46.73,46.73,46.71,46.71,35896.0,35.6821,35.6821,35.6668,35.6668,35896.0
2015-07-21 15:15:00,46.71,46.72,46.7,46.72,42857.0,35.6668,35.6745,35.6592,35.6745,42857.0
2015-07-21 15:20:00,46.72,46.72,46.71,46.71,29423.0,35.6745,35.6745,35.6668,35.6668,29423.0
2015-07-21 15:25:00,46.71,46.72,46.69,46.72,11511.0,35.6668,35.6745,35.6516,35.6745,11511.0
2015-07-21 15:30:00,46.72,46.76,46.71,46.76,10487.0,35.6745,35.705,35.6668,35.705,10487.0
2015-07-21 15:35:00,46.74,46.75,46.74,46.75,6841.0,35.6897,35.6974,35.6897,35.6974,6841.0
2015-07-21 15:40:00,46.74,46.75,46.72,46.73,24174.0,35.6897,35.6974,35.6745,35.6821,24174.0
2015-07-21 15:45:00,46.72,46.75,46.72,46.75,29461.0,35.6745,35.6974,35.6745,35.6974,29461.0
2015-07-21 15:50:00,46.74,46.75,46.73,46.74,35956.0,35.6897,35.6974,35.6821,35.6897,35956.0
2015-07-21 15:55:00,46.73,46.74,46.69,46.69,159171.0,35.6821,35.6897,35.6516,35.6516,159171.0
2015-07-22 09:30:00,46.36,46.36,46.25,46.26,77730.0,35.3996,35.3996,35.3156,35.3232,77730.0
2015-07-22 09:35:00,46.26,46.26,46.21,46.21,111493.0,35.3232,35.3232,35.285,35.285,111493.0
2015-07-22 09:40:00,46.22,46.27,46.22,46.25,64686.0,35.2927,35.3309,35.2927,35.3156,64686.0
2015-07-22 09:45:00,46.24,46.26,46.23,46.26,40094.0,35.3079,35.3232,35.3003,35.3232,40094.0
2015-07-22 09:50:00,46.25,46.31,46.25,46.31,11048.0,35.3156,35.3614,35.3156,35.3614,11048.0
2015-07-22 09:55:00,46.31,46.34,46.31,46.33,31296.0,35.3614,35.3843,35.3614,35.3767,31296.0
2015-07-22 10:00:00,46.32,46.32,46.28,46.28,21069.0,35.369,35.369,35.3385,35.3385,21069.0
2015-07-22 10:05:00,46.28,46.29,46.27,46.28,19528.0,35.3385,35.3461,35.3309,35.3385,19528.0
2015-07-22 10:10:00,46.27,46.3,46.27,46.29,12649.0,35.3309,35.3538,35.3309,35.3461,12649.0
2015-07-22 10:15:00,46.3,46.31,46.29,46.29,15073.0,35.3538,35.3614,35.3461,35.3461,15073.0
2015-07-22 10:20:00,46.29,46.34,46.29,46.29,25771.0,35.3461,35.3843,35.3461,35.3461,25771.0
2015-07-22 10:25:00,46.28,46.29,46.27,46.28,6393.0,35.3385,35.3461,35.3309,35.3385,6393.0
2015-07-22 10:30:00,46.28,46.29,46.23,46.23,74333.0,35.3385,35.3461,35.3003,35.3003,74333.0
2015-07-22 10:35:00,46.23,46.24,46.21,46.22,15558.0,35.3003,35.3079,35.285,35.2927,15558.0
2015-07-22 10:40:00,46.2,46.22,46.18,46.19,22758.0,35.2774,35.2927,35.2621,35.2698,22758.0
2015-07-22 10:45:00,46.18,46.2,46.18,46.19,10392.0,35.2621,35.2774,35.2621,35.2698,10392.0
2015-07-22 10:50:00,46.19,46.23,46.18,46.23,22916.0,35.2698,35.3003,35.2621,35.3003,22916.0
2015-07-22 10:55:00,46.23,46.27,46.23,46.27,854736.0,35.3003,35.3309,35.3003,35.3309,854736.0
2015-07-22 11:00:00,46.28,46.28,46.22,46.23,77064.0,35.3385,35.3385,35.2927,35.3003,77064.0
2015-07-22 11:05:00,46.23,46.24,46.19,46.21,10217.0,35.3003,35.3079,35.2698,35.285,10217.0
2015-07-22 11:10:00,46.21,46.23,46.19,46.2,40203.0,35.285,35.3003,35.2698,35.2774,40203.0
2015-07-22 11:15:00,46.2,46.2,46.18,46.19,29698.0,35.2774,35.2774,35.2621,35.2698,29698.0
2015-07-22 11:20:00,46.19,46.19,46.16,46.17,18968.0,35.2698,35.2698,35.2469,35.2545,18968.0
2015-07-22 11:25:00,46.17,46.17,46.14,46.17,9534.0,35.2545,35.2545,35.2316,35.2545,9534.0
2015-07-22 11:30:00,46.17,46.19,46.17,46.18,33080.0,35.2545,35.2698,35.2545,35.2621,33080.0
2015-07-22 11:35:00,46.18,46.2,46.16,46.18,42648.0,35.2621,35.2774,35.2469,35.2621,42648.0
2015-07-22 11:40:00,46.18,46.19,46.17,46.18,15450.0,35.2621,35.2698,35.2545,35.2621,15450.0
2015-07-22 11:45:00,46.18,46.19,46.16,46.18,175955.0,35.2621,35.2698,35.2469,35.2621,175955.0
2015-07-22 11:50:00,46.17,46.18,46.17,46.17,199965.0,35.2545,35.2621,35.2545,35.2545,199965.0
2015-07-22 11:55:00,46.18,46.18,46.15,46.18,155850.0,35.2621,35.2621,35.2392,35.2621,155850.0
2015-07-22 12:00:00,46.18,46.21,46.18,46.19,46160.0,35.2621,35.285,35.2621,35.2698,46160.0
2015-07-22 12:05:00,46.19,46.19,46.15,46.15,24846.0,35.2698,35.2698,35.2392,35.2392,24846.0
2015-07-22 12:10:00,46.15,46.17,46.14,46.16,20714.0,35.2392,35.2545,35.2316,35.2469,20714.0
2015-07-22 12:15:00,46.16,46.16,46.11,46.14,23013.0,35.2469,35.2469,35.2087,35.2316,23013.0
2015-07-22 12:20:00,46.15,46.16,46.12,46.15,18374.0,35.2392,35.2469,35.2163,35.2392,18374.0
2015-07-22 12:25:00,46.14,46.15,46.13,46.14,19299.0,35.2316,35.2392,35.224,35.2316,19299.0
2015-07-22 12:30:00,46.14,46.17,46.12,46.12,189175.0,35.2316,35.2545,35.2163,35.2163,189175.0
2015-07-22 12:35:00,46.13,46.15,46.12,46.13,28628.0,35.224,35.2392,35.2163,35.224,28628.0
2015-07-22 12:40:00,46.13,46.16,46.12,46.16,27162.0,35.224,35.2469,35.2163,35.2469,27162.0
2015-07-22 12:45:00,46.16,46.17,46.15,46.15,20616.0,35.2469,35.2545,35.2392,35.2392,20616.0
2015-07-22 12:50:00,46.16,46.16,46.12,46.14,14568.0,35.2469,35.2469,35.2163,35.2316,14568.0
2015-07-22 12:55:00,46.14,46.17,46.13,46.16,8578.0,35.2316,35.2545,35.224,35.2469,8578.0
2015-07-22 13:00:00,46.16,46.17,46.13,46.15,10085.0,35.2469,35.2545,35.224,35.2392,10085.0
2015-07-22 13:05:00,46.14,46.14,46.13,46.14,11210.0,35.2316,35.2316,35.224,35.2316,11210.0
2015-07-22 13:10:00,46.14,46.14,46.13,46.13,8088.0,35.2316,35.2316,35.224,35.224,8088.0
2015-07-22 13:15:00,46.14,46.16,46.13,46.15,13292.0,35.2316,35.2469,35.224,35.2392,13292.0
2015-07-22 13:20:00,46.16,46.16,46.15,46.15,4739.0,35.2469,35.2469,35.2392,35.2392,4739.0
2015-07-22 13:25:00,46.16,46.17,46.14,46.14,14753.0,35.2469,35.2545,35.2316,35.2316,14753.0
2015-07-22 13:30:00,46.15,46.15,46.12,46.13,76433.0,35.2392,35.2392,35.2163,35.224,76433.0
2015-07-22 13:35:00,46.13,46.14,46.12,46.13,4689.0,35.224,35.2316,35.2163,35.224,4689.0
2015-07-22 13:40:00,46.13,46.15,46.13,46.14,10570.0,35.224,35.2392,35.224,35.2316,10570.0
2015-07-22 13:45:00,46.14,46.14,46.11,46.11,31296.0,35.2316,35.2316,35.2087,35.2087,31296.0
2015-07-22 13:50:00,46.1,46.11,46.08,46.11,73245.0,35.201,35.2087,35.1858,35.2087,73245.0
2015-07-22 13:55:00,46.11,46.12,46.1,46.12,16096.0,35.2087,35.2163,35.201,35.2163,16096.0
2015-07-22 14:00:00,46.12,46.12,46.1,46.1,27502.0,35.2163,35.2163,35.201,35.201,27502.0
2015-07-22 14:05:00,46.1,46.1,46.09,46.09,4730.0,35.201,35.201,35.1934,35.1934,4730.0
2015-07-22 14:10:00,46.1,46.11,46.09,46.11,18342.0,35.201,35.2087,35.1934,35.2087,18342.0
2015-07-22 14:15:00,46.1,46.15,46.1,46.15,30152.0,35.201,35.2392,35.201,35.2392,30152.0
2015-07-22 14:20:00,46.15,46.16,46.13,46.15,38270.0,35.2392,35.2469,35.224,35.2392,38270.0
2015-07-22 14:25:00,46.15,46.17,46.13,46.15,38663.0,35.2392,35.2545,35.224,35.2392,38663.0
2015-07-22 14:30:00,46.15,46.15,46.13,46.13,6721.0,35.2392,35.2392,35.224,35.224,6721.0
2015-07-22 14:35:00,46.13,46.16,46.13,46.14,50093.0,35.224,35.2469,35.224,35.2316,50093.0
2015-07-22 14:40:00,46.13,46.14,46.11,46.12,5024.0,35.224,35.2316,35.2087,35.2163,5024.0
2015-07-22 14:45:00,46.12,46.14,46.12,46.13,35680.0,35.2163,35.2316,35.2163,35.224,35680.0
2015-07-22 14:50:00,46.14,46.15,46.13,46.15,27927.0,35.2316,35.2392,35.224,35.2392,27927.0
2015-07-22 14:55:00,46.15,46.15,46.13,46.14,7943.0,35.2392,35.2392,35.224,35.2316,7943.0
2015-07-22 15:00:00,46.13,46.14,46.13,46.14,42759.0,35.224,35.2316,35.224,35.2316,42759.0
2015-07-22 15:05:00,46.13,46.13,46.12,46.13,10032.0,35.224,35.224,35.2163,35.224,10032.0
2015-07-22 15:10:00,46.12,46.13,46.08,46.09,56961.0,35.2163,35.224,35.1858,35.1934,56961.0
2015-07-22 15:15:00,46.08,46.09,46.07,46.08,47309.0,35.1858,35.1934,35.1781,35.1858,47309.0
2015-07-22 15:20:00,46.07,46.1,46.07,46.09,14602.0,35.1781,35.201,35.1781,35.1934,14602.0
2015-07-22 15:25:00,46.09,46.1,46.08,46.09,49172.0,35.1934,35.201,35.1858,35.1934,49172.0
2015-07-22 15:30:00,46.09,46.09,46.06,46.08,43352.0,35.1934,35.1934,35.1705,35.1858,43352.0
2015-07-22 15:35:00,46.07,46.08,46.06,46.07,35774.0,35.1781,35.1858,35.1705,35.1781,35774.0
2015-07-22 15:40:00,46.07,46.08,46.05,46.07,30977.0,35.1781,35.1858,35.1629,35.1781,30977.0
2015-07-22 15:45:00,46.07,46.09,46.07,46.09,26481.0,35.1781,35.1934,35.1781,35.1934,26481.0
2015-07-22 15:50:00,46.09,46.1,46.08,46.08,55703.0,35.1934,35.201,35.1858,35.1858,55703.0
2015-07-22 15:55:00,46.09,46.11,46.08,46.11,80808.0,35.1934,35.2087,35.1858,35.2087,80808.0
2015-07-23 09:30:00,46.11,46.11,46.03,46.03,14965.0,35.2087,35.2087,35.1476,35.1476,14965.0
2015-07-23 09:35:00,46.02,46.05,46.01,46.02,123860.0,35.14,35.1629,35.1323,35.14,123860.0
2015-07-23 09:40:00,46.01,46.01,45.98,46.0,61145.0,35.1323,35.1323,35.1094,35.1247,61145.0
2015-07-23 09:45:00,46.0,46.02,45.99,46.02,79531.0,35.1247,35.14,35.1171,35.14,79531.0
2015-07-23 09:50:00,46.01,46.03,46.0,46.03,62607.0,35.1323,35.1476,35.1247,35.1476,62607.0
2015-07-23 09:55:00,46.04,46.04,46.01,46.02,56416.0,35.1552,35.1552,35.1323,35.14,56416.0
2015-07-23 10:00:00,46.03,46.05,46.01,46.04,20482.0,35.1476,35.1629,35.1323,35.1552,20482.0
2015-07-23 10:05:00,46.03,46.05,46.01,46.05,30456.0,35.1476,35.1629,35.1323,35.1629,30456.0
2015-07-23 10:10:00,46.05,46.09,46.05,46.07,5025.0,35.1629,35.1934,35.1629,35.1781,5025.0
2015-07-23 10:15:00,46.07,46.08,46.05,46.08,32760.0,35.1781,35.1858,35.1629,35.1858,32760.0
2015-07-23 10:20:00,46.08,46.08,46.05,46.06,9060.0,35.1858,35.1858,35.1629,35.1705,9060.0
2015-07-23 10:25:00,46.07,46.07,46.05,46.07,4770.0,35.1781,35.1781,35.1629,35.1781,4770.0
2015-07-23 10:30:00,46.07,46.09,46.06,46.07,121967.0,35.1781,35.1934,35.1705,35.1781,121967.0
2015-07-23 10:35:00,46.07,46.07,46.04,46.05,67392.0,35.1781,35.1781,35.1552,35.1629,67392.0
2015-07-23 10:40:00,46.05,46.06,46.01,46.02,17094.0,35.1629,35.1705,35.1323,35.14,17094.0
2015-07-23 10:45:00,46.02,46.02,46.0,46.01,4877.0,35.14,35.14,35.1247,35.1323,4877.0
2015-07-23 10:50:00,46.01,46.04,46.0,46.03,12522.0,35.1323,35.1552,35.1247,35.1476,12522.0
2015-07-23 10:55:00,46.03,46.04,46.02,46.03,40241.0,35.1476,35.1552,35.14,35.1476,40241.0
2015-07-23 11:00:00,46.02,46.03,46.01,46.03,59705.0,35.14,35.1476,35.1323,35.1476,59705.0
2015-07-23 11:05:00,46.02,46.02,45.99,46.0,17421.0,35.14,35.14,35.1171,35.1247,17421.0
2015-07-23 11:10:00,46.0,46.01,45.97,45.98,9535.0,35.1247,35.1323,35.1018,35.1094,9535.0
2015-07-23 11:15:00,45.98,45.99,45.95,45.96,32921.0,35.1094,35.1171,35.0865,35.0941,32921.0
2015-07-23 11:20:00,45.95,45.98,45.95,45.98,6243.0,35.0865,35.1094,35.0865,35.1094,6243.0
2015-07-23 11:25:00,45.97,45.98,45.93,45.94,9879.0,35.1018,35.1094,35.0712,35.0789,9879.0
2015-07-23 11:30:00,45.94,45.95,45.93,45.94,4558.0,35.0789,35.0865,35.0712,35.0789,4558.0
2015-07-23 11:35:00,45.94,45.95,45.92,45.93,18216.0,35.0789,35.0865,35.0636,35.0712,18216.0
2015-07-23 11:40:00,45.92,45.92,45.91,45.92,6362.0,35.0636,35.0636,35.056,35.0636,6362.0
2015-07-23 11:45:00,45.92,45.92,45.9,45.91,9732.0,35.0636,35.0636,35.0483,35.056,9732.0
2015-07-23 11:50:00,45.91,45.92,45.88,45.88,47456.0,35.056,35.0636,35.0331,35.0331,47456.0
2015-07-23 11:55:00,45.88,45.89,45.86,45.87,35600.0,35.0331,35.0407,35.0178,35.0254,35600.0
2015-07-23 12:00:00,45.87,45.87,45.82,45.84,25805.0,35.0254,35.0254,34.9872,35.0025,25805.0
2015-07-23 12:05:00,45.84,45.85,45.81,45.84,33074.0,35.0025,35.0102,34.9796,35.0025,33074.0
2015-07-23 12:10:00,45.84,45.85,45.8,45.8,38506.0,35.0025,35.0102,34.972,34.972,38506.0
2015-07-23 12:15:00,45.81,45.81,45.78,45.79,122570.0,34.9796,34.9796,34.9567,34.9643,122570.0
2015-07-23 12:20:00,45.79,45.8,45.77,45.79,59870.0,34.9643,34.972,34.9491,34.9643,59870.0
2015-07-23 12:25:00,45.79,45.81,45.79,45.8,36278.0,34.9643,34.9796,34.9643,34.972,36278.0
2015-07-23 12:30:00,45.8,45.81,45.79,45.8,50522.0,34.972,34.9796,34.9643,34.972,50522.0
2015-07-23 12:35:00,45.8,45.82,45.79,45.82,31947.0,34.972,34.9872,34.9643,34.9872,31947.0
2015-07-23 12:40:00,45.81,45.83,45.8,45.82,18140.0,34.9796,34.9949,34.972,34.9872,18140.0
2015-07-23 12:45:00,45.82,45.82,45.78,45.79,23797.0,34.9872,34.9872,34.9567,34.9643,23797.0
2015-07-23 12:50:00,45.79,45.79,45.77,45.77,28144.0,34.9643,34.9643,34.9491,34.9491,28144.0
2015-07-23 12:55:00,45.77,45.81,45.77,45.79,21264.0,34.9491,34.9796,34.9491,34.9643,21264.0
2015-07-23 13:00:00,45.8,45.81,45.79,45.81,20395.0,34.972,34.9796,34.9643,34.9796,20395.0
2015-07-23 13:05:00,45.8,45.82,45.79,45.81,19942.0,34.972,34.9872,34.9643,34.9796,19942.0
2015-07-23 13:10:00,45.82,45.82,45.78,45.8,11747.0,34.9872,34.9872,34.9567,34.972,11747.0
2015-07-23 13:15:00,45.79,45.8,45.78,45.79,18661.0,34.9643,34.972,34.9567,34.9643,18661.0
2015-07-23 13:20:00,45.8,45.8,45.77,45.78,74360.0,34.972,34.972,34.9491,34.9567,74360.0
2015-07-23 13:25:00,45.78,45.78,45.76,45.77,64143.0,34.9567,34.9567,34.9414,34.9491,64143.0
2015-07-23 13:30:00,45.77,45.78,45.76,45.76,35238.0,34.9491,34.9567,34.9414,34.9414,35238.0
2015-07-23 13:35:00,45.76,45.77,45.74,45.75,26198.0,34.9414,34.9491,34.9262,34.9338,26198.0
2015-07-23 13:40:00,45.76,45.79,45.75,45.79,28095.0,34.9414,34.9643,34.9338,34.9643,28095.0
2015-07-23 13:45:00,45.79,45.84,45.78,45.83,17914.0,34.9643,35.0025,34.9567,34.9949,17914.0
2015-07-23 13:50:00,45.83,45.87,45.81,45.87,32063.0,34.9949,35.0254,34.9796,35.0254,32063.0
2015-07-23 13:55:00,45.86,45.88,45.86,45.87,11860.0,35.0178,35.0331,35.0178,35.0254,11860.0
2015-07-23 14:00:00,45.86,45.86,45.84,45.84,11342.0,35.0178,35.0178,35.0025,35.0025,11342.0
2015-07-23 14:05:00,45.84,45.84,45.82,45.82,4622.0,35.0025,35.0025,34.9872,34.9872,4622.0
2015-07-23 14:10:00,45.82,45.83,45.8,45.8,30719.0,34.9872,34.9949,34.972,34.972,30719.0
2015-07-23 14:15:00,45.8,45.82,45.8,45.8,24097.0,34.972,34.9872,34.972,34.972,24097.0
2015-07-23 14:20:00,45.81,45.81,45.78,45.8,30850.0,34.9796,34.9796,34.9567,34.972,30850.0
2015-07-23 14:25:00,45.79,45.8,45.78,45.8,19069.0,34.9643,34.972,34.9567,34.972,19069.0
2015-07-23 14:30:00,45.81,45.81,45.79,45.8,37746.0,34.9796,34.9796,34.9643,34.972,37746.0
2015-07-23 14:35:00,45.8,45.81,45.79,45.8,20920.0,34.972,34.9796,34.9643,34.972,20920.0
2015-07-23 14:40:00,45.8,45.81,45.8,45.8,14119.0,34.972,34.9796,34.972,34.972,14119.0
2015-07-23 14:45:00,45.8,45.8,45.78,45.78,15843.0,34.972,34.972,34.9567,34.9567,15843.0
2015-07-23 14:50:00,45.79,45.79,45.72,45.73,26330.0,34.9643,34.9643,34.9109,34.9185,26330.0
2015-07-23 14:55:00,45.73,45.75,45.7,45.73,14537.0,34.9185,34.9338,34.8956,34.9185,14537.0
2015-07-23 15:00:00,45.73,45.73,45.7,45.72,16506.0,34.9185,34.9185,34.8956,34.9109,16506.0
2015-07-23 15:05:00,45.73,45.73,45.7,45.72,28199.0,34.9185,34.9185,34.8956,34.9109,28199.0
2015-07-23 15:10:00,45.72,45.72,45.66,45.68,22964.0,34.9109,34.9109,34.8651,34.8803,22964.0
2015-07-23 15:15:00,45.67,45.69,45.67,45.68,34024.0,34.8727,34.888,34.8727,34.8803,34024.0
2015-07-23 15:20:00,45.68,45.68,45.66,45.68,37692.0,34.8803,34.8803,34.8651,34.8803,37692.0
2015-07-23 15:25:00,45.68,45.69,45.66,45.69,29016.0,34.8803,34.888,34.8651,34.888,29016.0
2015-07-23 15:30:00,45.68,45.68,45.65,45.66,26308.0,34.8803,34.8803,34.8574,34.8651,26308.0
2015-07-23 15:35:00,45.65,45.69,45.65,45.69,72624.0,34.8574,34.888,34.8574,34.888,72624.0
2015-07-23 15:40:00,45.69,45.71,45.68,45.69,66910.0,34.888,34.9033,34.8803,34.888,66910.0
2015-07-23 15:45:00,45.68,45.7,45.67,45.7,47908.0,34.8803,34.8956,34.8727,34.8956,47908.0
2015-07-23 15:50:00,45.69,45.7,45.67,45.68,29991.0,34.888,34.8956,34.8727,34.8803,29991.0
2015-07-23 15:55:00,45.69,45.7,45.67,45.7,101490.0,34.888,34.8956,34.8727,34.8956,101490.0
2015-07-24 09:30:00,45.36,45.36,45.24,45.27,67669.0,34.636,34.636,34.5444,34.5673,67669.0
2015-07-24 09:35:00,45.27,45.27,45.24,45.26,60277.0,34.5673,34.5673,34.5444,34.5596,60277.0
2015-07-24 09:40:00,45.25,45.26,45.23,45.23,58401.0,34.552,34.5596,34.5367,34.5367,58401.0
2015-07-24 09:45:00,45.23,45.24,45.19,45.21,55507.0,34.5367,34.5444,34.5062,34.5215,55507.0
2015-07-24 09:50:00,45.21,45.22,45.21,45.22,16148.0,34.5215,34.5291,34.5215,34.5291,16148.0
2015-07-24 09:55:00,45.22,45.23,45.2,45.21,48183.0,34.5291,34.5367,34.5138,34.5215,48183.0
2015-07-24 10:00:00,45.21,45.21,45.17,45.18,58841.0,34.5215,34.5215,34.4909,34.4986,58841.0
2015-07-24 10:05:00,45.19,45.2,45.18,45.2,5250.0,34.5062,34.5138,34.4986,34.5138,5250.0
2015-07-24 10:10:00,45.19,45.19,45.16,45.16,13670.0,34.5062,34.5062,34.4833,34.4833,13670.0
2015-07-24 10:15:00,45.16,45.17,45.11,45.12,45967.0,34.4833,34.4909,34.4451,34.4527,45967.0
2015-07-24 10:20:00,45.12,45.12,45.09,45.09,5532.0,34.4527,34.4527,34.4298,34.4298,5532.0
2015-07-24 10:25:00,45.09,45.1,45.07,45.1,12862.0,34.4298,34.4375,34.4146,34.4375,12862.0
2015-07-24 10:30:00,45.09,45.1,45.06,45.08,25376.0,34.4298,34.4375,34.4069,34.4222,25376.0
2015-07-24 10:35:00,45.08,45.13,45.08,45.13,16819.0,34.4222,34.4604,34.4222,34.4604,16819.0
2015-07-24 10:40:00,45.13,45.14,45.12,45.12,22565.0,34.4604,34.468,34.4527,34.4527,22565.0
2015-07-24 10:45:00,45.12,45.13,45.09,45.1,6687.0,34.4527,34.4604,34.4298,34.4375,6687.0
2015-07-24 10:50:00,45.1,45.11,45.1,45.11,7251.0,34.4375,34.4451,34.4375,34.4451,7251.0
2015-07-24 10:55:00,45.09,45.11,45.05,45.06,12212.0,34.4298,34.4451,34.3993,34.4069,12212.0
2015-07-24 11:00:00,45.05,45.09,45.05,45.09,8558.0,34.3993,34.4298,34.3993,34.4298,8558.0
2015-07-24 11:05:00,45.09,45.1,45.08,45.08,3973.0,34.4298,34.4375,34.4222,34.4222,3973.0
2015-07-24 11:10:00,45.08,45.1,45.08,45.1,12276.0,34.4222,34.4375,34.4222,34.4375,12276.0
2015-07-24 11:15:00,45.09,45.16,45.09,45.16,34482.0,34.4298,34.4833,34.4298,34.4833,34482.0
2015-07-24 11:20:00,45.15,45.18,45.14,45.18,11779.0,34.4756,34.4986,34.468,34.4986,11779.0
2015-07-24 11:25:00,45.18,45.18,45.16,45.17,27479.0,34.4986,34.4986,34.4833,34.4909,27479.0
2015-07-24 11:30:00,45.17,45.19,45.17,45.17,21933.0,34.4909,34.5062,34.4909,34.4909,21933.0
2015-07-24 11:35:00,45.17,45.18,45.15,45.16,34237.0,34.4909,34.4986,34.4756,34.4833,34237.0
2015-07-24 11:40:00,45.15,45.16,45.12,45.12,18038.0,34.4756,34.4833,34.4527,34.4527,18038.0
2015-07-24 11:45:00,45.11,45.13,45.1,45.13,15998.0,34.4451,34.4604,34.4375,34.4604,15998.0
2015-07-24 11:50:00,45.11,45.12,45.08,45.09,15359.0,34.4451,34.4527,34.4222,34.4298,15359.0
2015-07-24 11:55:00,45.08,45.09,45.07,45.09,8221.0,34.4222,34.4298,34.4146,34.4298,8221.0
2015-07-24 12:00:00,45.09,45.1,45.07,45.08,21006.0,34.4298,34.4375,34.4146,34.4222,21006.0
2015-07-24 12:05:00,45.08,45.09,45.05,45.07,26953.0,34.4222,34.4298,34.3993,34.4146,26953.0
2015-07-24 12:10:00,45.07,45.07,45.05,45.05,15849.0,34.4146,34.4146,34.3993,34.3993,15849.0
2015-07-24 12:15:00,45.06,45.06,45.02,45.05,27210.0,34.4069,34.4069,34.3764,34.3993,27210.0
2015-07-24 12:20:00,45.04,45.06,45.04,45.05,29199.0,34.3917,34.4069,34.3917,34.3993,29199.0
2015-07-24 12:25:00,45.05,45.07,45.04,45.04,31504.0,34.3993,34.4146,34.3917,34.3917,31504.0
2015-07-24 12:30:00,45.04,45.06,45.02,45.04,22956.0,34.3917,34.4069,34.3764,34.3917,22956.0
2015-07-24 12:35:00,45.03,45.04,45.0,45.0,22974.0,34.384,34.3917,34.3611,34.3611,22974.0
2015-07-24 12:40:00,45.01,45.02,45.0,45.02,25405.0,34.3687,34.3764,34.3611,34.3764,25405.0
2015-07-24 12:45:00,45.02,45.03,44.99,45.01,27304.0,34.3764,34.384,34.3535,34.3687,27304.0
2015-07-24 12:50:00,45.0,45.01,44.98,44.98,34154.0,34.3611,34.3687,34.3458,34.3458,34154.0
2015-07-24 12:55:00,44.98,44.99,44.96,44.97,26211.0,34.3458,34.3535,34.3306,34.3382,26211.0
2015-07-24 13:00:00,44.97,45.01,44.97,45.01,25428.0,34.3382,34.3687,34.3382,34.3687,25428.0
2015-07-24 13:05:00,45.0,45.01,44.96,44.97,38529.0,34.3611,34.3687,34.3306,34.3382,38529.0
2015-07-24 13:10:00,44.97,44.99,44.96,44.97,32152.0,34.3382,34.3535,34.3306,34.3382,32152.0
2015-07-24 13:15:00,44.97,44.98,44.95,44.97,52318.0,34.3382,34.3458,34.3229,34.3382,52318.0
2015-07-24 13:20:00,44.96,44.98,44.95,44.98,26779.0,34.3306,34.3458,34.3229,34.3458,26779.0
2015-07-24 13:25:00,44.98,44.99,44.96,44.96,26001.0,34.3458,34.3535,34.3306,34.3306,26001.0
2015-07-24 13:30:00,44.96,44.98,44.96,44.97,16291.0,34.3306,34.3458,34.3306,34.3382,16291.0
2015-07-24 13:35:00,44.97,44.97,44.94,44.94,54373.0,34.3382,34.3382,34.3153,34.3153,54373.0
2015-07-24 13:40:00,44.95,44.95,44.91,44.91,18482.0,34.3229,34.3229,34.2924,34.2924,18482.0
2015-07-24 13:45:00,44.9,44.92,44.87,44.91,16956.0,34.2848,34.3,34.2618,34.2924,16956.0
2015-07-24 13:50:00,44.9,44.96,44.9,44.94,17252.0,34.2848,34.3306,34.2848,34.3153,17252.0
2015-07-24 13:55:00,44.94,44.97,44.92,44.96,16020.0,34.3153,34.3382,34.3,34.3306,16020.0
2015-07-24 14:00:00,44.96,44.96,44.93,44.94,18960.0,34.3306,34.3306,34.3077,34.3153,18960.0
2015-07-24 14:05:00,44.94,44.96,44.91,44.91,16544.0,34.3153,34.3306,34.2924,34.2924,16544.0
2015-07-24 14:10:00,44.92,44.93,44.89,44.9,14983.0,34.3,34.3077,34.2771,34.2848,14983.0
2015-07-24 14:15:00,44.9,44.9,44.86,44.89,11999.0,34.2848,34.2848,34.2542,34.2771,11999.0
2015-07-24 14:20:00,44.89,44.9,44.87,44.88,60204.0,34.2771,34.2848,34.2618,34.2695,60204.0
2015-07-24 14:25:00,44.88,44.9,44.87,44.9,7132.0,34.2695,34.2848,34.2618,34.2848,7132.0
2015-07-24 14:30:00,44.9,44.91,44.87,44.87,9777.0,34.2848,34.2924,34.2618,34.2618,9777.0
2015-07-24 14:35:00,44.86,44.86,44.85,44.85,2114.0,34.2542,34.2542,34.2466,34.2466,2114.0
2015-07-24 14:40:00,44.86,44.87,44.85,44.86,3964.0,34.2542,34.2618,34.2466,34.2542,3964.0
2015-07-24 14:45:00,44.85,44.88,44.85,44.85,12969.0,34.2466,34.2695,34.2466,34.2466,12969.0
2015-07-24 14:50:00,44.86,44.86,44.82,44.83,39734.0,34.2542,34.2542,34.2237,34.2313,39734.0
2015-07-24 14:55:00,44.83,44.9,44.83,44.9,28234.0,34.2313,34.2848,34.2313,34.2848,28234.0
2015-07-24 15:00:00,44.9,44.96,44.88,44.95,27359.0,34.2848,34.3306,34.2695,34.3229,27359.0
2015-07-24 15:05:00,44.96,44.98,44.95,44.97,10492.0,34.3306,34.3458,34.3229,34.3382,10492.0
2015-07-24 15:10:00,44.97,44.99,44.97,44.98,19541.0,34.3382,34.3535,34.3382,34.3458,19541.0
2015-07-24 15:15:00,44.98,44.99,44.96,44.97,22121.0,34.3458,34.3535,34.3306,34.3382,22121.0
2015-07-24 15:20:00,44.98,44.99,44.95,44.96,30547.0,34.3458,34.3535,34.3229,34.3306,30547.0
2015-07-24 15:25:00,44.96,44.98,44.92,44.92,24941.0,34.3306,34.3458,34.3,34.3,24941.0
2015-07-24 15:30:00,44.93,44.98,44.93,44.98,58058.0,34.3077,34.3458,34.3077,34.3458,58058.0
2015-07-24 15:35:00,44.98,44.98,44.95,44.96,23144.0,34.3458,34.3458,34.3229,34.3306,23144.0
2015-07-24 15:40:00,44.95,44.97,44.94,44.97,23563.0,34.3229,34.3382,34.3153,34.3382,23563.0
2015-07-24 15:45:00,44.97,45.03,44.96,45.0,52340.0,34.3382,34.384,34.3306,34.3611,52340.0
2015-07-24 15:50:00,45.01,45.07,45.01,45.07,63706.0,34.3687,34.4146,34.3687,34.4146,63706.0
2015-07-24 15:55:00,45.07,45.07,45.04,45.05,93918.0,34.4146,34.4146,34.3917,34.3993,93918.0
2015-07-27 09:30:00,44.29,44.29,44.13,44.15,223496.0,33.819,33.819,33.6968,33.7121,223496.0
2015-07-27 09:35:00,44.14,44.14,44.09,44.12,112315.0,33.7044,33.7044,33.6663,33.6892,112315.0
2015-07-27 09:40:00,44.13,44.17,44.09,44.12,160036.0,33.6968,33.7273,33.6663,33.6892,160036.0
2015-07-27 09:45:00,44.12,44.21,44.11,44.21,96347.0,33.6892,33.7579,33.6815,33.7579,96347.0
2015-07-27 09:50:00,44.2,44.26,44.18,44.26,77965.0,33.7502,33.7961,33.735,33.7961,77965.0
2015-07-27 09:55:00,44.26,44.27,44.24,44.25,32866.0,33.7961,33.8037,33.7808,33.7884,32866.0
2015-07-27 10:00:00,44.26,44.29,44.21,44.21,55865.0,33.7961,33.819,33.7579,33.7579,55865.0
2015-07-27 10:05:00,44.21,44.21,44.16,44.18,66390.0,33.7579,33.7579,33.7197,33.735,66390.0
2015-07-27 10:10:00,44.18,44.24,44.17,44.24,109060.0,33.735,33.7808,33.7273,33.7808,109060.0
2015-07-27 10:15:00,44.24,44.28,44.21,44.28,55055.0,33.7808,33.8113,33.7579,33.8113,55055.0
2015-07-27 10:20:00,44.28,44.29,44.26,44.27,166916.0,33.8113,33.819,33.7961,33.8037,166916.0
2015-07-27 10:25:00,44.26,44.28,44.25,44.27,30750.0,33.7961,33.8113,33.7884,33.8037,30750.0
2015-07-27 10:30:00,44.28,44.35,44.28,44.3,52884.0,33.8113,33.8648,33.8113,33.8266,52884.0
2015-07-27 10:35:00,44.29,44.34,44.27,44.33,112455.0,33.819,33.8571,33.8037,33.8495,112455.0
2015-07-27 10:40:00,44.32,44.33,44.31,44.32,45348.0,33.8419,33.8495,33.8342,33.8419,45348.0
2015-07-27 10:45:00,44.32,44.35,44.27,44.29,87072.0,33.8419,33.8648,33.8037,33.819,87072.0
2015-07-27 10:50:00,44.29,44.3,44.26,44.27,41589.0,33.819,33.8266,33.7961,33.8037,41589.0
2015-07-27 10:55:00,44.27,44.31,44.26,44.3,24620.0,33.8037,33.8342,33.7961,33.8266,24620.0
2015-07-27 11:00:00,44.29,44.31,44.26,44.3,62788.0,33.819,33.8342,33.7961,33.8266,62788.0
2015-07-27 11:05:00,44.3,44.34,44.29,44.32,46372.0,33.8266,33.8571,33.819,33.8419,46372.0
2015-07-27 11:10:00,44.32,44.33,44.29,44.3,25559.0,33.8419,33.8495,33.819,33.8266,25559.0
2015-07-27 11:15:00,44.3,44.32,44.26,44.28,51167.0,33.8266,33.8419,33.7961,33.8113,51167.0
2015-07-27 11:20:00,44.28,44.31,44.27,44.31,32815.0,33.8113,33.8342,33.8037,33.8342,32815.0
2015-07-27 11:25:00,44.3,44.34,44.3,44.3,50794.0,33.8266,33.8571,33.8266,33.8266,50794.0
2015-07-27 11:30:00,44.3,44.32,44.29,44.29,27871.0,33.8266,33.8419,33.819,33.819,27871.0
2015-07-27 11:35:00,44.3,44.31,44.29,44.31,33671.0,33.8266,33.8342,33.819,33.8342,33671.0
2015-07-27 11:40:00,44.3,44.32,44.29,44.3,14556.0,33.8266,33.8419,33.819,33.8266,14556.0
2015-07-27 11:45:00,44.3,44.32,44.26,44.29,20501.0,33.8266,33.8419,33.7961,33.819,20501.0
2015-07-27 11:50:00,44.29,44.31,44.28,44.3,40323.0,33.819,33.8342,33.8113,33.8266,40323.0
2015-07-27 11:55:00,44.29,44.35,44.28,44.31,156534.0,33.819,33.8648,33.8113,33.8342,156534.0
2015-07-27 12:00:00,44.32,44.32,44.28,44.29,53429.0,33.8419,33.8419,33.8113,33.819,53429.0
2015-07-27 12:05:00,44.3,44.31,44.25,44.26,21463.0,33.8266,33.8342,33.7884,33.7961,21463.0
2015-07-27 12:10:00,44.26,44.28,44.24,44.26,57633.0,33.7961,33.8113,33.7808,33.7961,57633.0
2015-07-27 12:15:00,44.25,44.28,44.23,44.26,28753.0,33.7884,33.8113,33.7732,33.7961,28753.0
2015-07-27 12:20:00,44.26,44.28,44.25,44.27,25123.0,33.7961,33.8113,33.7884,33.8037,25123.0
2015-07-27 12:25:00,44.26,44.28,44.24,44.26,30637.0,33.7961,33.8113,33.7808,33.7961,30637.0
2015-07-27 12:30:00,44.25,44.26,44.21,44.22,38861.0,33.7884,33.7961,33.7579,33.7655,38861.0
2015-07-27 12:35:00,44.21,44.23,44.19,44.23,113546.0,33.7579,33.7732,33.7426,33.7732,113546.0
2015-07-27 12:40:00,44.22,44.22,44.19,44.2,27281.0,33.7655,33.7655,33.7426,33.7502,27281.0
2015-07-27 12:45:00,44.19,44.2,44.17,44.18,19966.0,33.7426,33.7502,33.7273,33.735,19966.0
2015-07-27 12:50:00,44.18,44.18,44.13,44.14,46124.0,33.735,33.735,33.6968,33.7044,46124.0
2015-07-27 12:55:00,44.14,44.14,44.09,44.13,146937.0,33.7044,33.7044,33.6663,33.6968,146937.0
2015-07-27 13:00:00,44.12,44.14,44.11,44.12,80621.0,33.6892,33.7044,33.6815,33.6892,80621.0
2015-07-27 13:05:00,44.12,44.15,44.12,44.15,42187.0,33.6892,33.7121,33.6892,33.7121,42187.0
2015-07-27 13:10:00,44.14,44.16,44.12,44.13,65479.0,33.7044,33.7197,33.6892,33.6968,65479.0
2015-07-27 13:15:00,44.12,44.14,44.1,44.1,37089.0,33.6892,33.7044,33.6739,33.6739,37089.0
2015-07-27 13:20:00,44.11,44.11,44.08,44.09,60809.0,33.6815,33.6815,33.6586,33.6663,60809.0
2015-07-27 13:25:00,44.09,44.13,44.09,44.09,75421.0,33.6663,33.6968,33.6663,33.6663,75421.0
2015-07-27 13:30:00,44.09,44.1,44.07,44.09,112918.0,33.6663,33.6739,33.651,33.6663,112918.0
2015-07-27 13:35:00,44.08,44.09,44.05,44.07,75681.0,33.6586,33.6663,33.6357,33.651,75681.0
2015-07-27 13:40:00,44.07,44.07,44.04,44.07,25750.0,33.651,33.651,33.6281,33.651,25750.0
2015-07-27 13:45:00,44.07,44.1,44.06,44.06,70634.0,33.651,33.6739,33.6433,33.6433,70634.0
2015-07-27 13:50:00,44.07,44.1,44.07,44.09,28641.0,33.651,33.6739,33.651,33.6663,28641.0
2015-07-27 13:55:00,44.09,44.11,44.07,44.08,50695.0,33.6663,33.6815,33.651,33.6586,50695.0
2015-07-27 14:00:00,44.08,44.09,44.06,44.08,89322.0,33.6586,33.6663,33.6433,33.6586,89322.0
2015-07-27 14:05:00,44.08,44.12,44.08,44.08,17287.0,33.6586,33.6892,33.6586,33.6586,17287.0
2015-07-27 14:10:00,44.08,44.11,44.07,44.11,23381.0,33.6586,33.6815,33.651,33.6815,23381.0
2015-07-27 14:15:00,44.11,44.16,44.1,44.16,34287.0,33.6815,33.7197,33.6739,33.7197,34287.0
2015-07-27 14:20:00,44.16,44.16,44.1,44.1,34704.0,33.7197,33.7197,33.6739,33.6739,34704.0
2015-07-27 14:25:00,44.11,44.12,44.1,44.11,21910.0,33.6815,33.6892,33.6739,33.6815,21910.0
2015-07-27 14:30:00,44.11,44.11,44.07,44.08,24802.0,33.6815,33.6815,33.651,33.6586,24802.0
2015-07-27 14:35:00,44.08,44.11,44.07,44.09,12078.0,33.6586,33.6815,33.651,33.6663,12078.0
2015-07-27 14:40:00,44.11,44.12,44.09,44.09,31193.0,33.6815,33.6892,33.6663,33.6663,31193.0
2015-07-27 14:45:00,44.1,44.12,44.09,44.1,20985.0,33.6739,33.6892,33.6663,33.6739,20985.0
2015-07-27 14:50:00,44.09,44.11,44.08,44.1,38399.0,33.6663,33.6815,33.6586,33.6739,38399.0
2015-07-27 14:55:00,44.09,44.11,44.08,44.11,13166.0,33.6663,33.6815,33.6586,33.6815,13166.0
2015-07-27 15:00:00,44.1,44.1,44.06,44.06,16077.0,33.6739,33.6739,33.6433,33.6433,16077.0
2015-07-27 15:05:00,44.07,44.09,44.06,44.06,61211.0,33.651,33.6663,33.6433,33.6433,61211.0
2015-07-27 15:10:00,44.07,44.08,44.05,44.07,42586.0,33.651,33.6586,33.6357,33.651,42586.0
2015-07-27 15:15:00,44.07,44.08,44.05,44.05,38502.0,33.651,33.6586,33.6357,33.6357,38502.0
2015-07-27 15:20:00,44.06,44.09,44.06,44.09,43248.0,33.6433,33.6663,33.6433,33.6663,43248.0
2015-07-27 15:25:00,44.08,44.08,44.05,44.06,28735.0,33.6586,33.6586,33.6357,33.6433,28735.0
2015-07-27 15:30:00,44.06,44.07,44.04,44.05,83173.0,33.6433,33.651,33.6281,33.6357,83173.0
2015-07-27 15:35:00,44.06,44.07,44.05,44.05,35123.0,33.6433,33.651,33.6357,33.6357,35123.0
2015-07-27 15:40:00,44.05,44.06,44.03,44.04,29749.0,33.6357,33.6433,33.6204,33.6281,29749.0
2015-07-27 15:45:00,44.04,44.08,44.03,44.08,55273.0,33.6281,33.6586,33.6204,33.6586,55273.0
2015-07-27 15:50:00,44.08,44.09,44.06,44.06,84140.0,33.6586,33.6663,33.6433,33.6433,84140.0
2015-07-27 15:55:00,44.06,44.15,44.06,44.14,220349.0,33.6433,33.7121,33.6433,33.7044,220349.0
2015-07-28 09:30:00,44.53,44.53,44.38,44.38,80708.0,34.0022,34.0022,33.8877,33.8877,80708.0
2015-07-28 09:35:00,44.38,44.41,44.35,44.38,87935.0,33.8877,33.9106,33.8648,33.8877,87935.0
2015-07-28 09:40:00,44.36,44.39,44.34,44.37,95994.0,33.8724,33.8953,33.8571,33.8801,95994.0
2015-07-28 09:45:00,44.38,44.38,44.3,44.31,38253.0,33.8877,33.8877,33.8266,33.8342,38253.0
2015-07-28 09:50:00,44.31,44.39,44.29,44.38,63288.0,33.8342,33.8953,33.819,33.8877,63288.0
2015-07-28 09:55:00,44.38,44.4,44.36,44.4,34666.0,33.8877,33.903,33.8724,33.903,34666.0
2015-07-28 10:00:00,44.39,44.4,44.37,44.37,26698.0,33.8953,33.903,33.8801,33.8801,26698.0
2015-07-28 10:05:00,44.36,44.37,44.32,44.32,23297.0,33.8724,33.8801,33.8419,33.8419,23297.0
2015-07-28 10:10:00,44.32,44.35,44.31,44.34,16456.0,33.8419,33.8648,33.8342,33.8571,16456.0
2015-07-28 10:15:00,44.35,44.35,44.27,44.27,40786.0,33.8648,33.8648,33.8037,33.8037,40786.0
2015-07-28 10:20:00,44.27,44.29,44.25,44.26,33782.0,33.8037,33.819,33.7884,33.7961,33782.0
2015-07-28 10:25:00,44.26,44.26,44.19,44.2,8808.0,33.7961,33.7961,33.7426,33.7502,8808.0
2015-07-28 10:30:00,44.21,44.24,44.2,44.21,5163.0,33.7579,33.7808,33.7502,33.7579,5163.0
2015-07-28 10:35:00,44.22,44.24,44.2,44.21,88723.0,33.7655,33.7808,33.7502,33.7579,88723.0
2015-07-28 10:40:00,44.22,44.25,44.2,44.23,36640.0,33.7655,33.7884,33.7502,33.7732,36640.0
2015-07-28 10:45:00,44.24,44.26,44.21,44.23,67473.0,33.7808,33.7961,33.7579,33.7732,67473.0
2015-07-28 10:50:00,44.22,44.29,44.22,44.29,29063.0,33.7655,33.819,33.7655,33.819,29063.0
2015-07-28 10:55:00,44.28,44.32,44.27,44.32,62202.0,33.8113,33.8419,33.8037,33.8419,62202.0
2015-07-28 11:00:00,44.33,44.35,44.32,44.35,19072.0,33.8495,33.8648,33.8419,33.8648,19072.0
2015-07-28 11:05:00,44.35,44.36,44.32,44.35,266527.0,33.8648,33.8724,33.8419,33.8648,266527.0
2015-07-28 11:10:00,44.35,44.37,44.34,44.36,5553.0,33.8648,33.8801,33.8571,33.8724,5553.0
2015-07-28 11:15:00,44.36,44.38,44.34,44.35,12142.0,33.8724,33.8877,33.8571,33.8648,12142.0
2015-07-28 11:20:00,44.36,44.36,44.34,44.34,16688.0,33.8724,33.8724,33.8571,33.8571,16688.0
2015-07-28 11:25:00,44.36,44.42,44.36,44.42,20796.0,33.8724,33.9182,33.8724,33.9182,20796.0
2015-07-28 11:30:00,44.42,44.44,44.42,44.43,16022.0,33.9182,33.9335,33.9182,33.9259,16022.0
2015-07-28 11:35:00,44.43,44.44,44.4,44.41,37502.0,33.9259,33.9335,33.903,33.9106,37502.0
2015-07-28 11:40:00,44.41,44.42,44.41,44.41,3501.0,33.9106,33.9182,33.9106,33.9106,3501.0
2015-07-28 11:45:00,44.41,44.42,44.4,44.41,52662.0,33.9106,33.9182,33.903,33.9106,52662.0
2015-07-28 11:50:00,44.42,44.42,44.4,44.42,33001.0,33.9182,33.9182,33.903,33.9182,33001.0
2015-07-28 11:55:00,44.41,44.45,44.41,44.45,42367.0,33.9106,33.9411,33.9106,33.9411,42367.0
2015-07-28 12:00:00,44.45,44.48,44.44,44.47,48265.0,33.9411,33.964,33.9335,33.9564,48265.0
2015-07-28 12:05:00,44.47,44.5,44.47,44.48,12043.0,33.9564,33.9793,33.9564,33.964,12043.0
2015-07-28 12:10:00,44.47,44.47,44.39,44.4,85882.0,33.9564,33.9564,33.8953,33.903,85882.0
2015-07-28 12:15:00,44.4,44.45,44.4,44.44,25022.0,33.903,33.9411,33.903,33.9335,25022.0
2015-07-28 12:20:00,44.45,44.5,44.44,44.47,139198.0,33.9411,33.9793,33.9335,33.9564,139198.0
2015-07-28 12:25:00,44.46,44.47,44.44,44.46,39008.0,33.9488,33.9564,33.9335,33.9488,39008.0
2015-07-28 12:30:00,44.47,44.48,44.4,44.4,46464.0,33.9564,33.964,33.903,33.903,46464.0
2015-07-28 12:35:00,44.41,44.41,44.36,44.38,41919.0,33.9106,33.9106,33.8724,33.8877,41919.0
2015-07-28 12:40:00,44.38,44.41,44.37,44.39,49990.0,33.8877,33.9106,33.8801,33.8953,49990.0
2015-07-28 12:45:00,44.4,44.42,44.39,44.4,36807.0,33.903,33.9182,33.8953,33.903,36807.0
2015-07-28 12:50:00,44.41,44.41,44.38,44.38,16164.0,33.9106,33.9106,33.8877,33.8877,16164.0
2015-07-28 12:55:00,44.39,44.4,44.38,44.38,31921.0,33.8953,33.903,33.8877,33.8877,31921.0
2015-07-28 13:00:00,44.38,44.4,44.38,44.4,16110.0,33.8877,33.903,33.8877,33.903,16110.0
2015-07-28 13:05:00,44.41,44.47,44.41,44.45,17949.0,33.9106,33.9564,33.9106,33.9411,17949.0
2015-07-28 13:10:00,44.46,44.47,44.44,44.47,45315.0,33.9488,33.9564,33.9335,33.9564,45315.0
2015-07-28 13:15:00,44.48,44.49,44.47,44.48,4044.0,33.964,33.9717,33.9564,33.964,4044.0
2015-07-28 13:20:00,44.47,44.49,44.46,44.47,211184.0,33.9564,33.9717,33.9488,33.9564,211184.0
2015-07-28 13:25:00,44.48,44.52,44.47,44.5,31714.0,33.964,33.9946,33.9564,33.9793,31714.0
2015-07-28 13:30:00,44.5,44.5,44.46,44.47,17546.0,33.9793,33.9793,33.9488,33.9564,17546.0
2015-07-28 13:35:00,44.46,44.49,44.45,44.48,51582.0,33.9488,33.9717,33.9411,33.964,51582.0
2015-07-28 13:40:00,44.48,44.5,44.47,44.49,100121.0,33.964,33.9793,33.9564,33.9717,100121.0
2015-07-28 13:45:00,44.48,44.5,44.47,44.5,90185.0,33.964,33.9793,33.9564,33.9793,90185.0
2015-07-28 13:50:00,44.49,44.51,44.49,44.51,8495.0,33.9717,33.987,33.9717,33.987,8495.0
2015-07-28 13:55:00,44.51,44.55,44.51,44.53,40193.0,33.987,34.0175,33.987,34.0022,40193.0
2015-07-28 14:00:00,44.53,44.54,44.49,44.5,47451.0,34.0022,34.0099,33.9717,33.9793,47451.0
2015-07-28 14:05:00,44.52,44.58,44.51,44.58,18955.0,33.9946,34.0404,33.987,34.0404,18955.0
2015-07-28 14:10:00,44.57,44.57,44.53,44.57,52991.0,34.0328,34.0328,34.0022,34.0328,52991.0
2015-07-28 14:15:00,44.57,44.57,44.53,44.54,43407.0,34.0328,34.0328,34.0022,34.0099,43407.0
2015-07-28 14:20:00,44.54,44.57,44.54,44.56,20419.0,34.0099,34.0328,34.0099,34.0251,20419.0
2015-07-28 14:25:00,44.57,44.59,44.55,44.55,38973.0,34.0328,34.048,34.0175,34.0175,38973.0
2015-07-28 14:30:00,44.55,44.56,44.53,44.55,70753.0,34.0175,34.0251,34.0022,34.0175,70753.0
2015-07-28 14:35:00,44.55,44.55,44.51,44.51,51611.0,34.0175,34.0175,33.987,33.987,51611.0
2015-07-28 14:40:00,44.52,44.53,44.51,44.52,61142.0,33.9946,34.0022,33.987,33.9946,61142.0
2015-07-28 14:45:00,44.51,44.54,44.51,44.52,97085.0,33.987,34.0099,33.987,33.9946,97085.0
2015-07-28 14:50:00,44.51,44.53,44.51,44.52,5951.0,33.987,34.0022,33.987,33.9946,5951.0
2015-07-28 14:55:00,44.52,44.53,44.52,44.53,3836.0,33.9946,34.0022,33.9946,34.0022,3836.0
2015-07-28 15:00:00,44.53,44.54,44.49,44.5,10989.0,34.0022,34.0099,33.9717,33.9793,10989.0
2015-07-28 15:05:00,44.51,44.53,44.5,44.53,23793.0,33.987,34.0022,33.9793,34.0022,23793.0
2015-07-28 15:10:00,44.52,44.53,44.51,44.53,37972.0,33.9946,34.0022,33.987,34.0022,37972.0
2015-07-28 15:15:00,44.52,44.54,44.51,44.53,23248.0,33.9946,34.0099,33.987,34.0022,23248.0
2015-07-28 15:20:00,44.53,44.56,44.53,44.54,14439.0,34.0022,34.0251,34.0022,34.0099,14439.0
2015-07-28 15:25:00,44.54,44.54,44.5,44.5,64696.0,34.0099,34.0099,33.9793,33.9793,64696.0
2015-07-28 15:30:00,44.51,44.54,44.5,44.52,53610.0,33.987,34.0099,33.9793,33.9946,53610.0
2015-07-28 15:35:00,44.52,44.53,44.51,44.52,22616.0,33.9946,34.0022,33.987,33.9946,22616.0
2015-07-28 15:40:00,44.52,44.55,44.51,44.55,28260.0,33.9946,34.0175,33.987,34.0175,28260.0
2015-07-28 15:45:00,44.54,44.56,44.53,44.55,82467.0,34.0099,34.0251,34.0022,34.0175,82467.0
2015-07-28 15:50:00,44.54,44.55,44.52,44.55,33485.0,34.0099,34.0175,33.9946,34.0175,33485.0
2015-07-28 15:55:00,44.55,44.6,44.54,44.59,103063.0,34.0175,34.0557,34.0099,34.048,103063.0
2015-07-29 09:30:00,44.71,44.71,44.57,44.63,207820.0,34.1397,34.1397,34.0328,34.0786,207820.0
2015-07-29 09:35:00,44.62,44.66,44.59,44.66,113029.0,34.0709,34.1015,34.048,34.1015,113029.0
2015-07-29 09:40:00,44.67,44.69,44.65,44.66,101245.0,34.1091,34.1244,34.0939,34.1015,101245.0
2015-07-29 09:45:00,44.66,44.67,44.65,44.65,46835.0,34.1015,34.1091,34.0939,34.0939,46835.0
2015-07-29 09:50:00,44.65,44.65,44.61,44.65,57782.0,34.0939,34.0939,34.0633,34.0939,57782.0
2015-07-29 09:55:00,44.65,44.67,44.64,44.66,7860.0,34.0939,34.1091,34.0862,34.1015,7860.0
2015-07-29 10:00:00,44.66,44.67,44.65,44.66,27401.0,34.1015,34.1091,34.0939,34.1015,27401.0
2015-07-29 10:05:00,44.66,44.7,44.65,44.7,55217.0,34.1015,34.132,34.0939,34.132,55217.0
2015-07-29 10:10:00,44.69,44.71,44.68,44.69,46461.0,34.1244,34.1397,34.1168,34.1244,46461.0
2015-07-29 10:15:00,44.69,44.74,44.68,44.74,52790.0,34.1244,34.1626,34.1168,34.1626,52790.0
2015-07-29 10:20:00,44.75,44.78,44.74,44.76,38604.0,34.1702,34.1931,34.1626,34.1779,38604.0
2015-07-29 10:25:00,44.77,44.77,44.74,44.76,54092.0,34.1855,34.1855,34.1626,34.1779,54092.0
2015-07-29 10:30:00,44.76,44.81,44.76,44.81,19059.0,34.1779,34.216,34.1779,34.216,19059.0
2015-07-29 10:35:00,44.81,44.83,44.79,44.83,12988.0,34.216,34.2313,34.2008,34.2313,12988.0
2015-07-29 10:40:00,44.83,44.84,44.78,44.8,46282.0,34.2313,34.2389,34.1931,34.2084,46282.0
2015-07-29 10:45:00,44.8,44.83,44.78,44.82,77720.0,34.2084,34.2313,34.1931,34.2237,77720.0
2015-07-29 10:50:00,44.82,44.86,44.82,44.86,34998.0,34.2237,34.2542,34.2237,34.2542,34998.0
2015-07-29 10:55:00,44.85,44.85,44.8,44.8,30611.0,34.2466,34.2466,34.2084,34.2084,30611.0
2015-07-29 11:00:00,44.81,44.83,44.79,44.83,12579.0,34.216,34.2313,34.2008,34.2313,12579.0
2015-07-29 11:05:00,44.84,44.86,44.82,44.83,34693.0,34.2389,34.2542,34.2237,34.2313,34693.0
2015-07-29 11:10:00,44.84,44.86,44.82,44.86,10638.0,34.2389,34.2542,34.2237,34.2542,10638.0
2015-07-29 11:15:00,44.86,44.89,44.85,44.89,58858.0,34.2542,34.2771,34.2466,34.2771,58858.0
2015-07-29 11:20:00,44.88,44.92,44.88,44.9,83230.0,34.2695,34.3,34.2695,34.2848,83230.0
2015-07-29 11:25:00,44.89,44.92,44.87,44.88,17435.0,34.2771,34.3,34.2618,34.2695,17435.0
2015-07-29 11:30:00,44.89,44.92,44.88,44.9,411567.0,34.2771,34.3,34.2695,34.2848,411567.0
2015-07-29 11:35:00,44.91,44.95,44.9,44.95,74515.0,34.2924,34.3229,34.2848,34.3229,74515.0
2015-07-29 11:40:00,44.95,44.96,44.94,44.94,26398.0,34.3229,34.3306,34.3153,34.3153,26398.0
2015-07-29 11:45:00,44.94,44.95,44.93,44.95,24447.0,34.3153,34.3229,34.3077,34.3229,24447.0
2015-07-29 11:50:00,44.95,44.95,44.89,44.91,57439.0,34.3229,34.3229,34.2771,34.2924,57439.0
2015-07-29 11:55:00,44.91,44.94,44.9,44.94,10969.0,34.2924,34.3153,34.2848,34.3153,10969.0
2015-07-29 12:00:00,44.94,44.94,44.9,44.9,53568.0,34.3153,34.3153,34.2848,34.2848,53568.0
2015-07-29 12:05:00,44.9,44.91,44.88,44.88,91055.0,34.2848,34.2924,34.2695,34.2695,91055.0
2015-07-29 12:10:00,44.89,44.91,44.88,44.9,20314.0,34.2771,34.2924,34.2695,34.2848,20314.0
2015-07-29 12:15:00,44.9,44.91,44.89,44.9,16449.0,34.2848,34.2924,34.2771,34.2848,16449.0
2015-07-29 12:20:00,44.9,44.9,44.88,44.89,3751.0,34.2848,34.2848,34.2695,34.2771,3751.0
2015-07-29 12:25:00,44.9,44.92,44.89,44.92,60160.0,34.2848,34.3,34.2771,34.3,60160.0
2015-07-29 12:30:00,44.92,44.94,44.9,44.93,36995.0,34.3,34.3153,34.2848,34.3077,36995.0
2015-07-29 12:35:00,44.93,44.93,44.91,44.93,100427.0,34.3077,34.3077,34.2924,34.3077,100427.0
2015-07-29 12:40:00,44.94,44.95,44.9,44.92,7064.0,34.3153,34.3229,34.2848,34.3,7064.0
2015-07-29 12:45:00,44.94,44.95,44.92,44.95,42619.0,34.3153,34.3229,34.3,34.3229,42619.0
2015-07-29 12:50:00,44.95,44.99,44.95,44.98,20684.0,34.3229,34.3535,34.3229,34.3458,20684.0
2015-07-29 12:55:00,44.98,44.99,44.96,44.99,7001.0,34.3458,34.3535,34.3306,34.3535,7001.0
2015-07-29 13:00:00,44.99,45.01,44.99,45.0,6604.0,34.3535,34.3687,34.3535,34.3611,6604.0
2015-07-29 13:05:00,45.01,45.03,45.0,45.0,9818.0,34.3687,34.384,34.3611,34.3611,9818.0
2015-07-29 13:10:00,45.0,45.02,45.0,45.02,2947.0,34.3611,34.3764,34.3611,34.3764,2947.0
2015-07-29 13:15:00,45.02,45.03,45.0,45.0,13605.0,34.3764,34.384,34.3611,34.3611,13605.0
2015-07-29 13:20:00,45.02,45.02,45.0,45.0,33879.0,34.3764,34.3764,34.3611,34.3611,33879.0
2015-07-29 13:25:00,45.01,45.02,45.01,45.02,7070.0,34.3687,34.3764,34.3687,34.3764,7070.0
2015-07-29 13:30:00,45.02,45.03,45.01,45.02,15914.0,34.3764,34.384,34.3687,34.3764,15914.0
2015-07-29 13:35:00,45.03,45.04,45.02,45.04,14140.0,34.384,34.3917,34.3764,34.3917,14140.0
2015-07-29 13:40:00,45.05,45.05,45.03,45.03,9367.0,34.3993,34.3993,34.384,34.384,9367.0
2015-07-29 13:45:00,45.04,45.04,44.99,44.99,19684.0,34.3917,34.3917,34.3535,34.3535,19684.0
2015-07-29 13:50:00,44.99,44.99,44.97,44.97,67240.0,34.3535,34.3535,34.3382,34.3382,67240.0
2015-07-29 13:55:00,44.97,44.97,44.91,44.95,83563.0,34.3382,34.3382,34.2924,34.3229,83563.0
2015-07-29 14:00:00,44.95,45.15,44.93,45.0,54324.0,34.3229,34.4756,34.3077,34.3611,54324.0
2015-07-29 14:05:00,45.02,45.02,44.87,44.89,34992.0,34.3764,34.3764,34.2618,34.2771,34992.0
2015-07-29 14:10:00,44.88,44.98,44.86,44.94,161422.0,34.2695,34.3458,34.2542,34.3153,161422.0
2015-07-29 14:15:00,44.93,45.01,44.93,44.99,103764.0,34.3077,34.3687,34.3077,34.3535,103764.0
2015-07-29 14:20:00,45.0,45.02,44.94,44.97,21921.0,34.3611,34.3764,34.3153,34.3382,21921.0
2015-07-29 14:25:00,44.96,45.0,44.95,44.99,76340.0,34.3306,34.3611,34.3229,34.3535,76340.0
2015-07-29 14:30:00,44.98,45.04,44.98,45.04,37629.0,34.3458,34.3917,34.3458,34.3917,37629.0
2015-07-29 14:35:00,45.04,45.04,45.0,45.04,12716.0,34.3917,34.3917,34.3611,34.3917,12716.0
2015-07-29 14:40:00,45.06,45.08,45.03,45.05,73251.0,34.4069,34.4222,34.384,34.3993,73251.0
2015-07-29 14:45:00,45.05,45.09,45.04,45.07,30014.0,34.3993,34.4298,34.3917,34.4146,30014.0
2015-07-29 14:50:00,45.09,45.1,45.07,45.07,23625.0,34.4298,34.4375,34.4146,34.4146,23625.0
2015-07-29 14:55:00,45.07,45.11,45.06,45.11,65756.0,34.4146,34.4451,34.4069,34.4451,65756.0
2015-07-29 15:00:00,45.11,45.11,45.08,45.09,35441.0,34.4451,34.4451,34.4222,34.4298,35441.0
2015-07-29 15:05:00,45.09,45.11,45.06,45.07,128860.0,34.4298,34.4451,34.4069,34.4146,128860.0
2015-07-29 15:10:00,45.07,45.1,45.05,45.09,50110.0,34.4146,34.4375,34.3993,34.4298,50110.0
2015-07-29 15:15:00,45.09,45.09,45.04,45.05,46721.0,34.4298,34.4298,34.3917,34.3993,46721.0
2015-07-29 15:20:00,45.05,45.08,45.04,45.08,88726.0,34.3993,34.4222,34.3917,34.4222,88726.0
2015-07-29 15:25:00,45.07,45.08,45.06,45.07,37273.0,34.4146,34.4222,34.4069,34.4146,37273.0
2015-07-29 15:30:00,45.07,45.08,45.01,45.04,65438.0,34.4146,34.4222,34.3687,34.3917,65438.0
2015-07-29 15:35:00,45.03,45.06,45.02,45.05,89963.0,34.384,34.4069,34.3764,34.3993,89963.0
2015-07-29 15:40:00,45.07,45.1,45.07,45.09,43683.0,34.4146,34.4375,34.4146,34.4298,43683.0
2015-07-29 15:45:00,45.09,45.1,45.06,45.08,73896.0,34.4298,34.4375,34.4069,34.4222,73896.0
2015-07-29 15:50:00,45.08,45.08,45.02,45.03,62376.0,34.4222,34.4222,34.3764,34.384,62376.0
2015-07-29 15:55:00,45.03,45.05,44.99,45.0,64924.0,34.384,34.3993,34.3535,34.3611,64924.0
2015-07-30 09:30:00,44.58,44.62,44.55,44.6,94172.0,34.0404,34.0709,34.0175,34.0557,94172.0
2015-07-30 09:35:00,44.61,44.61,44.52,44.52,23151.0,34.0633,34.0633,33.9946,33.9946,23151.0
2015-07-30 09:40:00,44.52,44.52,44.46,44.48,47768.0,33.9946,33.9946,33.9488,33.964,47768.0
2015-07-30 09:45:00,44.48,44.48,44.4,44.41,24626.0,33.964,33.964,33.903,33.9106,24626.0
2015-07-30 09:50:00,44.41,44.42,44.39,44.41,31793.0,33.9106,33.9182,33.8953,33.9106,31793.0
2015-07-30 09:55:00,44.41,44.42,44.4,44.4,35260.0,33.9106,33.9182,33.903,33.903,35260.0
2015-07-30 10:00:00,44.39,44.44,44.38,44.44,48800.0,33.8953,33.9335,33.8877,33.9335,48800.0
2015-07-30 10:05:00,44.44,44.46,44.43,44.43,9586.0,33.9335,33.9488,33.9259,33.9259,9586.0
2015-07-30 10:10:00,44.43,44.46,44.41,44.46,83286.0,33.9259,33.9488,33.9106,33.9488,83286.0
2015-07-30 10:15:00,44.47,44.47,44.42,44.44,25032.0,33.9564,33.9564,33.9182,33.9335,25032.0
2015-07-30 10:20:00,44.44,44.47,44.44,44.46,46796.0,33.9335,33.9564,33.9335,33.9488,46796.0
2015-07-30 10:25:00,44.45,44.47,44.43,44.47,31961.0,33.9411,33.9564,33.9259,33.9564,31961.0
2015-07-30 10:30:00,44.48,44.51,44.43,44.46,100326.0,33.964,33.987,33.9259,33.9488,100326.0
2015-07-30 10:35:00,44.45,44.46,44.38,44.39,137429.0,33.9411,33.9488,33.8877,33.8953,137429.0
2015-07-30 10:40:00,44.38,44.42,44.38,44.4,84848.0,33.8877,33.9182,33.8877,33.903,84848.0
2015-07-30 10:45:00,44.4,44.41,44.38,44.38,112799.0,33.903,33.9106,33.8877,33.8877,112799.0
2015-07-30 10:50:00,44.37,44.37,44.33,44.33,21500.0,33.8801,33.8801,33.8495,33.8495,21500.0
2015-07-30 10:55:00,44.34,44.34,44.3,44.31,33570.0,33.8571,33.8571,33.8266,33.8342,33570.0
2015-07-30 11:00:00,44.31,44.35,44.3,44.35,44327.0,33.8342,33.8648,33.8266,33.8648,44327.0
2015-07-30 11:05:00,44.36,44.36,44.33,44.34,21723.0,33.8724,33.8724,33.8495,33.8571,21723.0
2015-07-30 11:10:00,44.35,44.38,44.35,44.38,10063.0,33.8648,33.8877,33.8648,33.8877,10063.0
2015-07-30 11:15:00,44.37,44.4,44.37,44.38,38788.0,33.8801,33.903,33.8801,33.8877,38788.0
2015-07-30 11:20:00,44.38,44.42,44.37,44.4,34591.0,33.8877,33.9182,33.8801,33.903,34591.0
2015-07-30 11:25:00,44.41,44.42,44.38,44.4,50504.0,33.9106,33.9182,33.8877,33.903,50504.0
2015-07-30 11:30:00,44.39,44.41,44.38,44.4,34995.0,33.8953,33.9106,33.8877,33.903,34995.0
2015-07-30 11:35:00,44.4,44.4,44.38,44.4,34389.0,33.903,33.903,33.8877,33.903,34389.0
2015-07-30 11:40:00,44.4,44.41,44.39,44.41,6896.0,33.903,33.9106,33.8953,33.9106,6896.0
2015-07-30 11:45:00,44.41,44.44,44.41,44.42,50942.0,33.9106,33.9335,33.9106,33.9182,50942.0
2015-07-30 11:50:00,44.42,44.43,44.41,44.42,13154.0,33.9182,33.9259,33.9106,33.9182,13154.0
2015-07-30 11:55:00,44.42,44.42,44.39,44.41,18059.0,33.9182,33.9182,33.8953,33.9106,18059.0
2015-07-30 12:00:00,44.42,44.44,44.39,44.41,49056.0,33.9182,33.9335,33.8953,33.9106,49056.0
2015-07-30 12:05:00,44.41,44.41,44.39,44.41,21881.0,33.9106,33.9106,33.8953,33.9106,21881.0
2015-07-30 12:10:00,44.41,44.43,44.4,44.4,51617.0,33.9106,33.9259,33.903,33.903,51617.0
2015-07-30 12:15:00,44.4,44.44,44.4,44.43,10955.0,33.903,33.9335,33.903,33.9259,10955.0
2015-07-30 12:20:00,44.42,44.42,44.4,44.41,22811.0,33.9182,33.9182,33.903,33.9106,22811.0
2015-07-30 12:25:00,44.41,44.45,44.41,44.43,42559.0,33.9106,33.9411,33.9106,33.9259,42559.0
2015-07-30 12:30:00,44.42,44.44,44.42,44.43,23970.0,33.9182,33.9335,33.9182,33.9259,23970.0
2015-07-30 12:35:00,44.43,44.43,44.39,44.4,45905.0,33.9259,33.9259,33.8953,33.903,45905.0
2015-07-30 12:40:00,44.4,44.42,44.4,44.41,46056.0,33.903,33.9182,33.903,33.9106,46056.0
2015-07-30 12:45:00,44.41,44.43,44.4,44.41,230009.0,33.9106,33.9259,33.903,33.9106,230009.0
2015-07-30 12:50:00,44.4,44.42,44.39,44.39,92935.0,33.903,33.9182,33.8953,33.8953,92935.0
2015-07-30 12:55:00,44.4,44.44,44.4,44.43,32459.0,33.903,33.9335,33.903,33.9259,32459.0
2015-07-30 13:00:00,44.44,44.45,44.42,44.43,23535.0,33.9335,33.9411,33.9182,33.9259,23535.0
2015-07-30 13:05:00,44.42,44.44,44.41,44.44,25161.0,33.9182,33.9335,33.9106,33.9335,25161.0
2015-07-30 13:10:00,44.43,44.44,44.41,44.42,17760.0,33.9259,33.9335,33.9106,33.9182,17760.0
2015-07-30 13:15:00,44.42,44.45,44.42,44.45,6255.0,33.9182,33.9411,33.9182,33.9411,6255.0
2015-07-30 13:20:00,44.44,44.44,44.42,44.43,13170.0,33.9335,33.9335,33.9182,33.9259,13170.0
2015-07-30 13:25:00,44.42,44.43,44.41,44.43,3700.0,33.9182,33.9259,33.9106,33.9259,3700.0
2015-07-30 13:30:00,44.43,44.44,44.4,44.4,17942.0,33.9259,33.9335,33.903,33.903,17942.0
2015-07-30 13:35:00,44.41,44.41,44.39,44.39,3836.0,33.9106,33.9106,33.8953,33.8953,3836.0
2015-07-30 13:40:00,44.38,44.42,44.38,44.4,13338.0,33.8877,33.9182,33.8877,33.903,13338.0
2015-07-30 13:45:00,44.41,44.43,44.39,44.42,7668.0,33.9106,33.9259,33.8953,33.9182,7668.0
2015-07-30 13:50:00,44.43,44.45,44.42,44.43,9597.0,33.9259,33.9411,33.9182,33.9259,9597.0
2015-07-30 13:55:00,44.44,44.45,44.42,44.44,8457.0,33.9335,33.9411,33.9182,33.9335,8457.0
2015-07-30 14:00:00,44.44,44.52,44.44,44.52,22680.0,33.9335,33.9946,33.9335,33.9946,22680.0
2015-07-30 14:05:00,44.5,44.51,44.47,44.48,3156.0,33.9793,33.987,33.9564,33.964,3156.0
2015-07-30 14:10:00,44.48,44.52,44.48,44.5,21315.0,33.964,33.9946,33.964,33.9793,21315.0
2015-07-30 14:15:00,44.5,44.52,44.49,44.5,14701.0,33.9793,33.9946,33.9717,33.9793,14701.0
2015-07-30 14:20:00,44.5,44.54,44.5,44.5,11900.0,33.9793,34.0099,33.9793,33.9793,11900.0
2015-07-30 14:25:00,44.51,44.52,44.48,44.5,36844.0,33.987,33.9946,33.964,33.9793,36844.0
2015-07-30 14:30:00,44.5,44.5,44.45,44.47,8389.0,33.9793,33.9793,33.9411,33.9564,8389.0
2015-07-30 14:35:00,44.47,44.48,44.45,44.46,10266.0,33.9564,33.964,33.9411,33.9488,10266.0
2015-07-30 14:40:00,44.46,44.48,44.44,44.48,45508.0,33.9488,33.964,33.9335,33.964,45508.0
2015-07-30 14:45:00,44.47,44.51,44.47,44.5,47481.0,33.9564,33.987,33.9564,33.9793,47481.0
2015-07-30 14:50:00,44.5,44.54,44.49,44.52,9914.0,33.9793,34.0099,33.9717,33.9946,9914.0
2015-07-30 14:55:00,44.53,44.55,44.51,44.53,12701.0,34.0022,34.0175,33.987,34.0022,12701.0
2015-07-30 15:00:00,44.53,44.56,44.52,44.54,39995.0,34.0022,34.0251,33.9946,34.0099,39995.0
2015-07-30 15:05:00,44.55,44.57,44.51,44.53,17944.0,34.0175,34.0328,33.987,34.0022,17944.0
2015-07-30 15:10:00,44.53,44.55,44.52,44.53,23795.0,34.0022,34.0175,33.9946,34.0022,23795.0
2015-07-30 15:15:00,44.54,44.56,44.52,44.54,26585.0,34.0099,34.0251,33.9946,34.0099,26585.0
2015-07-30 15:20:00,44.55,44.58,44.55,44.56,13706.0,34.0175,34.0404,34.0175,34.0251,13706.0
2015-07-30 15:25:00,44.56,44.6,44.56,44.58,28442.0,34.0251,34.0557,34.0251,34.0404,28442.0
2015-07-30 15:30:00,44.57,44.57,44.55,44.56,33299.0,34.0328,34.0328,34.0175,34.0251,33299.0
2015-07-30 15:35:00,44.56,44.56,44.51,44.54,21905.0,34.0251,34.0251,33.987,34.0099,21905.0
2015-07-30 15:40:00,44.53,44.57,44.53,44.56,21677.0,34.0022,34.0328,34.0022,34.0251,21677.0
2015-07-30 15:45:00,44.57,44.58,44.56,44.56,38776.0,34.0328,34.0404,34.0251,34.0251,38776.0
2015-07-30 15:50:00,44.56,44.6,44.55,44.59,21918.0,34.0251,34.0557,34.0175,34.048,21918.0
2015-07-30 15:55:00,44.59,44.59,44.54,44.57,31836.0,34.048,34.048,34.0099,34.0328,31836.0
2015-07-31 09:30:00,44.99,45.01,44.96,44.99,81077.0,34.3535,34.3687,34.3306,34.3535,81077.0
2015-07-31 09:35:00,44.98,44.98,44.9,44.91,96714.0,34.3458,34.3458,34.2848,34.2924,96714.0
2015-07-31 09:40:00,44.91,44.92,44.87,44.88,150625.0,34.2924,34.3,34.2618,34.2695,150625.0
2015-07-31 09:45:00,44.88,44.93,44.88,44.88,111714.0,34.2695,34.3077,34.2695,34.2695,111714.0
2015-07-31 09:50:00,44.88,44.91,44.87,44.9,164272.0,34.2695,34.2924,34.2618,34.2848,164272.0
2015-07-31 09:55:00,44.9,44.94,44.88,44.91,227544.0,34.2848,34.3153,34.2695,34.2924,227544.0
2015-07-31 10:00:00,44.91,44.98,44.91,44.93,148753.0,34.2924,34.3458,34.2924,34.3077,148753.0
2015-07-31 10:05:00,44.94,44.98,44.93,44.98,78645.0,34.3153,34.3458,34.3077,34.3458,78645.0
2015-07-31 10:10:00,44.98,45.03,44.97,45.0,95651.0,34.3458,34.384,34.3382,34.3611,95651.0
2015-07-31 10:15:00,45.0,45.02,44.97,44.98,171851.0,34.3611,34.3764,34.3382,34.3458,171851.0
2015-07-31 10:20:00,44.98,45.03,44.97,45.03,48682.0,34.3458,34.384,34.3382,34.384,48682.0
2015-07-31 10:25:00,45.02,45.04,44.99,45.0,16636.0,34.3764,34.3917,34.3535,34.3611,16636.0
2015-07-31 10:30:00,44.98,45.02,44.98,45.01,15590.0,34.3458,34.3764,34.3458,34.3687,15590.0
2015-07-31 10:35:00,44.99,45.0,44.97,44.98,11938.0,34.3535,34.3611,34.3382,34.3458,11938.0
2015-07-31 10:40:00,44.97,45.01,44.96,44.99,10301.0,34.3382,34.3687,34.3306,34.3535,10301.0
2015-07-31 10:45:00,44.99,45.04,44.99,45.04,213630.0,34.3535,34.3917,34.3535,34.3917,213630.0
2015-07-31 10:50:00,45.04,45.05,45.03,45.03,4806.0,34.3917,34.3993,34.384,34.384,4806.0
2015-07-31 10:55:00,45.03,45.03,45.01,45.01,15960.0,34.384,34.384,34.3687,34.3687,15960.0
2015-07-31 11:00:00,45.01,45.02,44.99,45.0,112268.0,34.3687,34.3764,34.3535,34.3611,112268.0
2015-07-31 11:05:00,45.01,45.03,45.0,45.01,39285.0,34.3687,34.384,34.3611,34.3687,39285.0
2015-07-31 11:10:00,45.02,45.04,45.01,45.02,17519.0,34.3764,34.3917,34.3687,34.3764,17519.0
2015-07-31 11:15:00,45.02,45.05,45.01,45.04,12974.0,34.3764,34.3993,34.3687,34.3917,12974.0
2015-07-31 11:20:00,45.05,45.06,45.04,45.06,26830.0,34.3993,34.4069,34.3917,34.4069,26830.0
2015-07-31 11:25:00,45.06,45.09,45.05,45.08,20996.0,34.4069,34.4298,34.3993,34.4222,20996.0
2015-07-31 11:30:00,45.09,45.09,45.07,45.08,7016.0,34.4298,34.4298,34.4146,34.4222,7016.0
2015-07-31 11:35:00,45.08,45.11,45.07,45.11,19607.0,34.4222,34.4451,34.4146,34.4451,19607.0
2015-07-31 11:40:00,45.11,45.12,45.1,45.1,104144.0,34.4451,34.4527,34.4375,34.4375,104144.0
2015-07-31 11:45:00,45.1,45.11,45.08,45.09,10552.0,34.4375,34.4451,34.4222,34.4298,10552.0
2015-07-31 11:50:00,45.09,45.1,45.07,45.08,9456.0,34.4298,34.4375,34.4146,34.4222,9456.0
2015-07-31 11:55:00,45.07,45.07,45.05,45.06,4239.0,34.4146,34.4146,34.3993,34.4069,4239.0
2015-07-31 12:00:00,45.06,45.06,45.05,45.06,5677.0,34.4069,34.4069,34.3993,34.4069,5677.0
2015-07-31 12:05:00,45.05,45.1,45.05,45.09,29501.0,34.3993,34.4375,34.3993,34.4298,29501.0
2015-07-31 12:10:00,45.09,45.1,45.08,45.09,21131.0,34.4298,34.4375,34.4222,34.4298,21131.0
2015-07-31 12:15:00,45.08,45.1,45.06,45.07,21153.0,34.4222,34.4375,34.4069,34.4146,21153.0
2015-07-31 12:20:00,45.07,45.09,45.06,45.07,8345.0,34.4146,34.4298,34.4069,34.4146,8345.0
2015-07-31 12:25:00,45.07,45.09,45.06,45.09,6853.0,34.4146,34.4298,34.4069,34.4298,6853.0
2015-07-31 12:30:00,45.09,45.09,45.06,45.08,17450.0,34.4298,34.4298,34.4069,34.4222,17450.0
2015-07-31 12:35:00,45.08,45.08,45.03,45.05,9424.0,34.4222,34.4222,34.384,34.3993,9424.0
2015-07-31 12:40:00,45.04,45.06,45.04,45.05,16806.0,34.3917,34.4069,34.3917,34.3993,16806.0
2015-07-31 12:45:00,45.05,45.06,45.02,45.02,32049.0,34.3993,34.4069,34.3764,34.3764,32049.0
2015-07-31 12:50:00,45.02,45.03,45.0,45.03,87535.0,34.3764,34.384,34.3611,34.384,87535.0
2015-07-31 12:55:00,45.02,45.03,45.0,45.01,39840.0,34.3764,34.384,34.3611,34.3687,39840.0
2015-07-31 13:00:00,45.01,45.03,45.0,45.01,49331.0,34.3687,34.384,34.3611,34.3687,49331.0
2015-07-31 13:05:00,45.01,45.02,44.99,45.0,22713.0,34.3687,34.3764,34.3535,34.3611,22713.0
2015-07-31 13:10:00,44.99,45.0,44.96,44.97,30967.0,34.3535,34.3611,34.3306,34.3382,30967.0
2015-07-31 13:15:00,44.97,45.0,44.96,44.97,49622.0,34.3382,34.3611,34.3306,34.3382,49622.0
2015-07-31 13:20:00,44.98,45.0,44.97,44.98,51307.0,34.3458,34.3611,34.3382,34.3458,51307.0
2015-07-31 13:25:00,44.98,44.98,44.95,44.95,6123.0,34.3458,34.3458,34.3229,34.3229,6123.0
2015-07-31 13:30:00,44.95,44.97,44.93,44.96,39589.0,34.3229,34.3382,34.3077,34.3306,39589.0
2015-07-31 13:35:00,44.96,44.96,44.93,44.93,8734.0,34.3306,34.3306,34.3077,34.3077,8734.0
2015-07-31 13:40:00,44.93,44.94,44.92,44.94,8354.0,34.3077,34.3153,34.3,34.3153,8354.0
2015-07-31 13:45:00,44.94,44.95,44.93,44.94,10107.0,34.3153,34.3229,34.3077,34.3153,10107.0
2015-07-31 13:50:00,44.94,44.95,44.93,44.94,13522.0,34.3153,34.3229,34.3077,34.3153,13522.0
2015-07-31 13:55:00,44.93,44.95,44.93,44.93,5492.0,34.3077,34.3229,34.3077,34.3077,5492.0
2015-07-31 14:00:00,44.93,44.98,44.93,44.97,39092.0,34.3077,34.3458,34.3077,34.3382,39092.0
2015-07-31 14:05:00,44.97,44.98,44.95,44.96,26783.0,34.3382,34.3458,34.3229,34.3306,26783.0
2015-07-31 14:10:00,44.95,44.96,44.94,44.95,38936.0,34.3229,34.3306,34.3153,34.3229,38936.0
2015-07-31 14:15:00,44.95,44.96,44.94,44.95,31373.0,34.3229,34.3306,34.3153,34.3229,31373.0
2015-07-31 14:20:00,44.94,44.95,44.87,44.89,23065.0,34.3153,34.3229,34.2618,34.2771,23065.0
2015-07-31 14:25:00,44.88,44.9,44.88,44.9,191181.0,34.2695,34.2848,34.2695,34.2848,191181.0
2015-07-31 14:30:00,44.9,44.92,44.89,44.9,55277.0,34.2848,34.3,34.2771,34.2848,55277.0
2015-07-31 14:35:00,44.9,44.9,44.84,44.85,14619.0,34.2848,34.2848,34.2389,34.2466,14619.0
2015-07-31 14:40:00,44.86,44.87,44.85,44.87,38472.0,34.2542,34.2618,34.2466,34.2618,38472.0
2015-07-31 14:45:00,44.86,44.88,44.79,44.81,71367.0,34.2542,34.2695,34.2008,34.216,71367.0
2015-07-31 14:50:00,44.81,44.84,44.8,44.84,22243.0,34.216,34.2389,34.2084,34.2389,22243.0
2015-07-31 14:55:00,44.84,44.84,44.82,44.83,9935.0,34.2389,34.2389,34.2237,34.2313,9935.0
2015-07-31 15:00:00,44.83,44.84,44.81,44.82,18038.0,34.2313,34.2389,34.216,34.2237,18038.0
2015-07-31 15:05:00,44.81,44.82,44.77,44.77,31811.0,34.216,34.2237,34.1855,34.1855,31811.0
2015-07-31 15:10:00,44.78,44.8,44.77,44.8,20113.0,34.1931,34.2084,34.1855,34.2084,20113.0
2015-07-31 15:15:00,44.79,44.81,44.79,44.81,11564.0,34.2008,34.216,34.2008,34.216,11564.0
2015-07-31 15:20:00,44.8,44.8,44.78,44.79,7793.0,34.2084,34.2084,34.1931,34.2008,7793.0
2015-07-31 15:25:00,44.79,44.8,44.75,44.78,39842.0,34.2008,34.2084,34.1702,34.1931,39842.0
2015-07-31 15:30:00,44.78,44.81,44.77,44.8,69302.0,34.1931,34.216,34.1855,34.2084,69302.0
2015-07-31 15:35:00,44.8,44.81,44.8,44.81,11400.0,34.2084,34.216,34.2084,34.216,11400.0
2015-07-31 15:40:00,44.81,44.84,44.81,44.84,81984.0,34.216,34.2389,34.216,34.2389,81984.0
2015-07-31 15:45:00,44.83,44.85,44.81,44.84,80561.0,34.2313,34.2466,34.216,34.2389,80561.0
2015-07-31 15:50:00,44.84,44.85,44.81,44.82,64914.0,34.2389,34.2466,34.216,34.2237,64914.0
2015-07-31 15:55:00,44.83,44.91,44.82,44.89,365468.0,34.2313,34.2924,34.2237,34.2771,365468.0
2015-08-03 09:30:00,44.34,44.42,44.26,44.29,94737.0,33.8571,33.9182,33.7961,33.819,94737.0
2015-08-03 09:35:00,44.29,44.3,44.27,44.3,36054.0,33.819,33.8266,33.8037,33.8266,36054.0
2015-08-03 09:40:00,44.3,44.31,44.25,44.25,56456.0,33.8266,33.8342,33.7884,33.7884,56456.0
2015-08-03 09:45:00,44.26,44.28,44.25,44.27,55650.0,33.7961,33.8113,33.7884,33.8037,55650.0
2015-08-03 09:50:00,44.27,44.29,44.26,44.27,20838.0,33.8037,33.819,33.7961,33.8037,20838.0
2015-08-03 09:55:00,44.26,44.3,44.26,44.28,17001.0,33.7961,33.8266,33.7961,33.8113,17001.0
2015-08-03 10:00:00,44.28,44.29,44.26,44.28,57451.0,33.8113,33.819,33.7961,33.8113,57451.0
2015-08-03 10:05:00,44.27,44.28,44.23,44.24,66861.0,33.8037,33.8113,33.7732,33.7808,66861.0
2015-08-03 10:10:00,44.24,44.31,44.24,44.3,25965.0,33.7808,33.8342,33.7808,33.8266,25965.0
2015-08-03 10:15:00,44.29,44.3,44.24,44.25,29208.0,33.819,33.8266,33.7808,33.7884,29208.0
2015-08-03 10:20:00,44.24,44.26,44.22,44.22,6178.0,33.7808,33.7961,33.7655,33.7655,6178.0
2015-08-03 10:25:00,44.21,44.22,44.18,44.21,9856.0,33.7579,33.7655,33.735,33.7579,9856.0
2015-08-03 10:30:00,44.21,44.21,44.17,44.21,15236.0,33.7579,33.7579,33.7273,33.7579,15236.0
2015-08-03 10:35:00,44.21,44.24,44.2,44.23,20646.0,33.7579,33.7808,33.7502,33.7732,20646.0
2015-08-03 10:40:00,44.23,44.26,44.23,44.24,17061.0,33.7732,33.7961,33.7732,33.7808,17061.0
2015-08-03 10:45:00,44.23,44.28,44.21,44.28,91639.0,33.7732,33.8113,33.7579,33.8113,91639.0
2015-08-03 10:50:00,44.28,44.29,44.27,44.28,102553.0,33.8113,33.819,33.8037,33.8113,102553.0
2015-08-03 10:55:00,44.29,44.31,44.28,44.3,32442.0,33.819,33.8342,33.8113,33.8266,32442.0
2015-08-03 11:00:00,44.31,44.33,44.3,44.31,140021.0,33.8342,33.8495,33.8266,33.8342,140021.0
2015-08-03 11:05:00,44.3,44.33,44.3,44.33,17299.0,33.8266,33.8495,33.8266,33.8495,17299.0
2015-08-03 11:10:00,44.32,44.35,44.32,44.34,24931.0,33.8419,33.8648,33.8419,33.8571,24931.0
2015-08-03 11:15:00,44.34,44.35,44.33,44.34,96384.0,33.8571,33.8648,33.8495,33.8571,96384.0
2015-08-03 11:20:00,44.35,44.36,44.34,44.35,37676.0,33.8648,33.8724,33.8571,33.8648,37676.0
2015-08-03 11:25:00,44.34,44.36,44.33,44.35,19807.0,33.8571,33.8724,33.8495,33.8648,19807.0
2015-08-03 11:30:00,44.35,44.37,44.34,44.36,69064.0,33.8648,33.8801,33.8571,33.8724,69064.0
2015-08-03 11:35:00,44.36,44.36,44.32,44.32,11825.0,33.8724,33.8724,33.8419,33.8419,11825.0
2015-08-03 11:40:00,44.33,44.33,44.31,44.33,27277.0,33.8495,33.8495,33.8342,33.8495,27277.0
2015-08-03 11:45:00,44.33,44.33,44.29,44.3,9380.0,33.8495,33.8495,33.819,33.8266,9380.0
2015-08-03 11:50:00,44.29,44.3,44.28,44.3,49191.0,33.819,33.8266,33.8113,33.8266,49191.0
2015-08-03 11:55:00,44.29,44.3,44.27,44.28,18024.0,33.819,33.8266,33.8037,33.8113,18024.0
2015-08-03 12:00:00,44.29,44.31,44.28,44.29,64625.0,33.819,33.8342,33.8113,33.819,64625.0
2015-08-03 12:05:00,44.29,44.29,44.26,44.27,41395.0,33.819,33.819,33.7961,33.8037,41395.0
2015-08-03 12:10:00,44.26,44.28,44.25,44.27,20277.0,33.7961,33.8113,33.7884,33.8037,20277.0
2015-08-03 12:15:00,44.27,44.28,44.24,44.25,62514.0,33.8037,33.8113,33.7808,33.7884,62514.0
2015-08-03 12:20:00,44.25,44.25,44.23,44.24,26672.0,33.7884,33.7884,33.7732,33.7808,26672.0
2015-08-03 12:25:00,44.25,44.26,44.24,44.25,68750.0,33.7884,33.7961,33.7808,33.7884,68750.0
2015-08-03 12:30:00,44.25,44.25,44.19,44.19,50866.0,33.7884,33.7884,33.7426,33.7426,50866.0
2015-08-03 12:35:00,44.19,44.2,44.14,44.17,20879.0,33.7426,33.7502,33.7044,33.7273,20879.0
2015-08-03 12:40:00,44.16,44.16,44.14,44.14,5053.0,33.7197,33.7197,33.7044,33.7044,5053.0
2015-08-03 12:45:00,44.15,44.15,44.12,44.14,85473.0,33.7121,33.7121,33.6892,33.7044,85473.0
2015-08-03 12:50:00,44.14,44.14,44.08,44.08,68558.0,33.7044,33.7044,33.6586,33.6586,68558.0
2015-08-03 12:55:00,44.09,44.11,44.07,44.09,43150.0,33.6663,33.6815,33.651,33.6663,43150.0
2015-08-03 13:00:00,44.09,44.12,44.08,44.12,42007.0,33.6663,33.6892,33.6586,33.6892,42007.0
2015-08-03 13:05:00,44.12,44.12,44.06,44.06,30575.0,33.6892,33.6892,33.6433,33.6433,30575.0
2015-08-03 13:10:00,44.06,44.08,44.05,44.07,16852.0,33.6433,33.6586,33.6357,33.651,16852.0
2015-08-03 13:15:00,44.07,44.07,44.04,44.06,14240.0,33.651,33.651,33.6281,33.6433,14240.0
2015-08-03 13:20:00,44.06,44.09,44.06,44.07,7322.0,33.6433,33.6663,33.6433,33.651,7322.0
2015-08-03 13:25:00,44.08,44.1,44.06,44.09,6785.0,33.6586,33.6739,33.6433,33.6663,6785.0
2015-08-03 13:30:00,44.09,44.1,44.08,44.09,15442.0,33.6663,33.6739,33.6586,33.6663,15442.0
2015-08-03 13:35:00,44.09,44.11,44.08,44.09,9043.0,33.6663,33.6815,33.6586,33.6663,9043.0
2015-08-03 13:40:00,44.08,44.12,44.08,44.1,22843.0,33.6586,33.6892,33.6586,33.6739,22843.0
2015-08-03 13:45:00,44.1,44.13,44.08,44.13,57307.0,33.6739,33.6968,33.6586,33.6968,57307.0
2015-08-03 13:50:00,44.13,44.14,44.11,44.11,48984.0,33.6968,33.7044,33.6815,33.6815,48984.0
2015-08-03 13:55:00,44.11,44.12,44.09,44.1,26256.0,33.6815,33.6892,33.6663,33.6739,26256.0
2015-08-03 14:00:00,44.1,44.1,44.08,44.09,9701.0,33.6739,33.6739,33.6586,33.6663,9701.0
2015-08-03 14:05:00,44.09,44.09,44.05,44.07,15161.0,33.6663,33.6663,33.6357,33.651,15161.0
2015-08-03 14:10:00,44.08,44.08,44.05,44.05,53403.0,33.6586,33.6586,33.6357,33.6357,53403.0
2015-08-03 14:15:00,44.04,44.08,44.03,44.07,53703.0,33.6281,33.6586,33.6204,33.651,53703.0
2015-08-03 14:20:00,44.06,44.07,44.04,44.05,343712.0,33.6433,33.651,33.6281,33.6357,343712.0
2015-08-03 14:25:00,44.05,44.05,44.02,44.04,35775.0,33.6357,33.6357,33.6128,33.6281,35775.0
2015-08-03 14:30:00,44.04,44.05,44.04,44.05,25625.0,33.6281,33.6357,33.6281,33.6357,25625.0
2015-08-03 14:35:00,44.05,44.07,44.04,44.07,134698.0,33.6357,33.651,33.6281,33.651,134698.0
2015-08-03 14:40:00,44.07,44.09,44.06,44.07,105671.0,33.651,33.6663,33.6433,33.651,105671.0
2015-08-03 14:45:00,44.07,44.07,44.04,44.05,56436.0,33.651,33.651,33.6281,33.6357,56436.0
2015-08-03 14:50:00,44.05,44.05,44.02,44.05,36204.0,33.6357,33.6357,33.6128,33.6357,36204.0
2015-08-03 14:55:00,44.05,44.05,44.02,44.04,9565.0,33.6357,33.6357,33.6128,33.6281,9565.0
2015-08-03 15:00:00,44.05,44.07,44.04,44.07,3893.0,33.6357,33.651,33.6281,33.651,3893.0
2015-08-03 15:05:00,44.08,44.09,44.05,44.08,31799.0,33.6586,33.6663,33.6357,33.6586,31799.0
2015-08-03 15:10:00,44.08,44.08,44.04,44.06,39038.0,33.6586,33.6586,33.6281,33.6433,39038.0
2015-08-03 15:15:00,44.06,44.06,44.05,44.05,33661.0,33.6433,33.6433,33.6357,33.6357,33661.0
2015-08-03 15:20:00,44.05,44.08,44.04,44.08,28210.0,33.6357,33.6586,33.6281,33.6586,28210.0
2015-08-03 15:25:00,44.08,44.08,44.05,44.06,50546.0,33.6586,33.6586,33.6357,33.6433,50546.0
2015-08-03 15:30:00,44.07,44.08,44.04,44.06,59510.0,33.651,33.6586,33.6281,33.6433,59510.0
2015-08-03 15:35:00,44.07,44.12,44.06,44.12,62677.0,33.651,33.6892,33.6433,33.6892,62677.0
2015-08-03 15:40:00,44.12,44.15,44.11,44.14,30477.0,33.6892,33.7121,33.6815,33.7044,30477.0
2015-08-03 15:45:00,44.14,44.15,44.1,44.11,46597.0,33.7044,33.7121,33.6739,33.6815,46597.0
2015-08-03 15:50:00,44.11,44.12,44.1,44.11,86450.0,33.6815,33.6892,33.6739,33.6815,86450.0
2015-08-03 15:55:00,44.12,44.18,44.12,44.18,130370.0,33.6892,33.735,33.6892,33.735,130370.0
2015-08-04 09:30:00,44.55,44.56,44.52,44.53,69254.0,34.0175,34.0251,33.9946,34.0022,69254.0
2015-08-04 09:35:00,44.53,44.58,44.53,44.54,45190.0,34.0022,34.0404,34.0022,34.0099,45190.0
2015-08-04 09:40:00,44.54,44.58,44.54,44.57,40805.0,34.0099,34.0404,34.0099,34.0328,40805.0
2015-08-04 09:45:00,44.59,44.62,44.58,44.62,36928.0,34.048,34.0709,34.0404,34.0709,36928.0
2015-08-04 09:50:00,44.62,44.63,44.61,44.63,15547.0,34.0709,34.0786,34.0633,34.0786,15547.0
2015-08-04 09:55:00,44.62,44.63,44.6,44.61,32492.0,34.0709,34.0786,34.0557,34.0633,32492.0
2015-08-04 10:00:00,44.61,44.62,44.58,44.59,33346.0,34.0633,34.0709,34.0404,34.048,33346.0
2015-08-04 10:05:00,44.58,44.62,44.56,44.62,54666.0,34.0404,34.0709,34.0251,34.0709,54666.0
2015-08-04 10:10:00,44.62,44.65,44.58,44.63,61689.0,34.0709,34.0939,34.0404,34.0786,61689.0
2015-08-04 10:15:00,44.62,44.62,44.57,44.58,154649.0,34.0709,34.0709,34.0328,34.0404,154649.0
2015-08-04 10:20:00,44.58,44.59,44.55,44.57,23771.0,34.0404,34.048,34.0175,34.0328,23771.0
2015-08-04 10:25:00,44.57,44.61,44.57,44.6,66802.0,34.0328,34.0633,34.0328,34.0557,66802.0
2015-08-04 10:30:00,44.62,44.63,44.57,44.58,41884.0,34.0709,34.0786,34.0328,34.0404,41884.0
2015-08-04 10:35:00,44.57,44.58,44.52,44.53,7662.0,34.0328,34.0404,33.9946,34.0022,7662.0
2015-08-04 10:40:00,44.52,44.53,44.5,44.52,6001.0,33.9946,34.0022,33.9793,33.9946,6001.0
2015-08-04 10:45:00,44.53,44.56,44.53,44.54,46733.0,34.0022,34.0251,34.0022,34.0099,46733.0
2015-08-04 10:50:00,44.54,44.54,44.52,44.53,30843.0,34.0099,34.0099,33.9946,34.0022,30843.0
2015-08-04 10:55:00,44.53,44.53,44.48,44.5,36473.0,34.0022,34.0022,33.964,33.9793,36473.0
2015-08-04 11:00:00,44.51,44.54,44.51,44.51,31199.0,33.987,34.0099,33.987,33.987,31199.0
2015-08-04 11:05:00,44.52,44.54,44.51,44.51,19598.0,33.9946,34.0099,33.987,33.987,19598.0
2015-08-04 11:10:00,44.51,44.55,44.51,44.54,38731.0,33.987,34.0175,33.987,34.0099,38731.0
2015-08-04 11:15:00,44.53,44.55,44.52,44.53,31734.0,34.0022,34.0175,33.9946,34.0022,31734.0
2015-08-04 11:20:00,44.53,44.54,44.52,44.53,4595.0,34.0022,34.0099,33.9946,34.0022,4595.0
2015-08-04 11:25:00,44.54,44.54,44.51,44.53,19673.0,34.0099,34.0099,33.987,34.0022,19673.0
2015-08-04 11:30:00,44.53,44.53,44.5,44.5,34827.0,34.0022,34.0022,33.9793,33.9793,34827.0
2015-08-04 11:35:00,44.52,44.52,44.5,44.52,27142.0,33.9946,33.9946,33.9793,33.9946,27142.0
2015-08-04 11:40:00,44.52,44.54,44.52,44.53,9379.0,33.9946,34.0099,33.9946,34.0022,9379.0
2015-08-04 11:45:00,44.52,44.53,44.51,44.51,24496.0,33.9946,34.0022,33.987,33.987,24496.0
2015-08-04 11:50:00,44.51,44.52,44.48,44.48,20827.0,33.987,33.9946,33.964,33.964,20827.0
2015-08-04 11:55:00,44.49,44.52,44.49,44.51,7341.0,33.9717,33.9946,33.9717,33.987,7341.0
2015-08-04 12:00:00,44.5,44.53,44.5,44.51,10253.0,33.9793,34.0022,33.9793,33.987,10253.0
2015-08-04 12:05:00,44.52,44.54,44.52,44.53,10773.0,33.9946,34.0099,33.9946,34.0022,10773.0
2015-08-04 12:10:00,44.54,44.54,44.51,44.52,9890.0,34.0099,34.0099,33.987,33.9946,9890.0
2015-08-04 12:15:00,44.52,44.52,44.5,44.52,8105.0,33.9946,33.9946,33.9793,33.9946,8105.0
2015-08-04 12:20:00,44.52,44.52,44.47,44.47,25869.0,33.9946,33.9946,33.9564,33.9564,25869.0
2015-08-04 12:25:00,44.47,44.49,44.46,44.47,15941.0,33.9564,33.9717,33.9488,33.9564,15941.0
2015-08-04 12:30:00,44.47,44.49,44.45,44.48,58850.0,33.9564,33.9717,33.9411,33.964,58850.0
2015-08-04 12:35:00,44.48,44.49,44.45,44.46,9627.0,33.964,33.9717,33.9411,33.9488,9627.0
2015-08-04 12:40:00,44.46,44.46,44.43,44.43,9180.0,33.9488,33.9488,33.9259,33.9259,9180.0
2015-08-04 12:45:00,44.43,44.45,44.42,44.44,8637.0,33.9259,33.9411,33.9182,33.9335,8637.0
2015-08-04 12:50:00,44.44,44.45,44.43,44.45,4749.0,33.9335,33.9411,33.9259,33.9411,4749.0
2015-08-04 12:55:00,44.45,44.47,44.44,44.46,4848.0,33.9411,33.9564,33.9335,33.9488,4848.0
2015-08-04 13:00:00,44.45,44.45,44.44,44.45,2545.0,33.9411,33.9411,33.9335,33.9411,2545.0
2015-08-04 13:05:00,44.45,44.46,44.44,44.45,3385.0,33.9411,33.9488,33.9335,33.9411,3385.0
2015-08-04 13:10:00,44.46,44.46,44.44,44.45,14149.0,33.9488,33.9488,33.9335,33.9411,14149.0
2015-08-04 13:15:00,44.46,44.5,44.46,44.48,12293.0,33.9488,33.9793,33.9488,33.964,12293.0
2015-08-04 13:20:00,44.48,44.49,44.47,44.47,5937.0,33.964,33.9717,33.9564,33.9564,5937.0
2015-08-04 13:25:00,44.47,44.47,44.44,44.45,8410.0,33.9564,33.9564,33.9335,33.9411,8410.0
2015-08-04 13:30:00,44.45,44.48,44.45,44.46,16289.0,33.9411,33.964,33.9411,33.9488,16289.0
2015-08-04 13:35:00,44.45,44.45,44.42,44.42,7371.0,33.9411,33.9411,33.9182,33.9182,7371.0
2015-08-04 13:40:00,44.42,44.42,44.36,44.37,8928.0,33.9182,33.9182,33.8724,33.8801,8928.0
2015-08-04 13:45:00,44.38,44.38,44.32,44.32,23782.0,33.8877,33.8877,33.8419,33.8419,23782.0
2015-08-04 13:50:00,44.32,44.32,44.28,44.29,7342.0,33.8419,33.8419,33.8113,33.819,7342.0
2015-08-04 13:55:00,44.3,44.32,44.29,44.31,24692.0,33.8266,33.8419,33.819,33.8342,24692.0
2015-08-04 14:00:00,44.3,44.31,44.28,44.29,7163.0,33.8266,33.8342,33.8113,33.819,7163.0
2015-08-04 14:05:00,44.29,44.29,44.24,44.25,22915.0,33.819,33.819,33.7808,33.7884,22915.0
2015-08-04 14:10:00,44.24,44.25,44.22,44.24,27643.0,33.7808,33.7884,33.7655,33.7808,27643.0
2015-08-04 14:15:00,44.24,44.26,44.21,44.25,25492.0,33.7808,33.7961,33.7579,33.7884,25492.0
2015-08-04 14:20:00,44.27,44.28,44.25,44.27,16447.0,33.8037,33.8113,33.7884,33.8037,16447.0
2015-08-04 14:25:00,44.27,44.29,44.27,44.29,5370.0,33.8037,33.819,33.8037,33.819,5370.0
2015-08-04 14:30:00,44.29,44.29,44.27,44.28,3466.0,33.819,33.819,33.8037,33.8113,3466.0
2015-08-04 14:35:00,44.28,44.31,44.28,44.3,29851.0,33.8113,33.8342,33.8113,33.8266,29851.0
2015-08-04 14:40:00,44.31,44.31,44.29,44.3,24927.0,33.8342,33.8342,33.819,33.8266,24927.0
2015-08-04 14:45:00,44.3,44.32,44.29,44.32,70403.0,33.8266,33.8419,33.819,33.8419,70403.0
2015-08-04 14:50:00,44.32,44.34,44.32,44.33,32999.0,33.8419,33.8571,33.8419,33.8495,32999.0
2015-08-04 14:55:00,44.33,44.33,44.28,44.32,91416.0,33.8495,33.8495,33.8113,33.8419,91416.0
2015-08-04 15:00:00,44.32,44.33,44.3,44.32,32439.0,33.8419,33.8495,33.8266,33.8419,32439.0
2015-08-04 15:05:00,44.32,44.34,44.3,44.33,51879.0,33.8419,33.8571,33.8266,33.8495,51879.0
2015-08-04 15:10:00,44.32,44.33,44.3,44.32,23220.0,33.8419,33.8495,33.8266,33.8419,23220.0
2015-08-04 15:15:00,44.31,44.33,44.3,44.31,34340.0,33.8342,33.8495,33.8266,33.8342,34340.0
2015-08-04 15:20:00,44.31,44.33,44.3,44.33,11854.0,33.8342,33.8495,33.8266,33.8495,11854.0
2015-08-04 15:25:00,44.32,44.32,44.31,44.31,17895.0,33.8419,33.8419,33.8342,33.8342,17895.0
2015-08-04 15:30:00,44.31,44.34,44.3,44.31,112734.0,33.8342,33.8571,33.8266,33.8342,112734.0
2015-08-04 15:35:00,44.32,44.32,44.29,44.29,24189.0,33.8419,33.8419,33.819,33.819,24189.0
2015-08-04 15:40:00,44.29,44.31,44.28,44.3,73191.0,33.819,33.8342,33.8113,33.8266,73191.0
2015-08-04 15:45:00,44.3,44.31,44.28,44.29,19006.0,33.8266,33.8342,33.8113,33.819,19006.0
2015-08-04 15:50:00,44.28,44.3,44.27,44.3,24079.0,33.8113,33.8266,33.8037,33.8266,24079.0
2015-08-04 15:55:00,44.3,44.36,44.28,44.34,87818.0,33.8266,33.8724,33.8113,33.8571,87818.0
2015-08-05 09:30:00,44.78,44.78,44.66,44.74,22645.0,34.1931,34.1931,34.1015,34.1626,22645.0
2015-08-05 09:35:00,44.75,44.78,44.75,44.76,60747.0,34.1702,34.1931,34.1702,34.1779,60747.0
2015-08-05 09:40:00,44.76,44.78,44.75,44.77,55182.0,34.1779,34.1931,34.1702,34.1855,55182.0
2015-08-05 09:45:00,44.77,44.8,44.76,44.78,78396.0,34.1855,34.2084,34.1779,34.1931,78396.0
2015-08-05 09:50:00,44.78,44.78,44.73,44.75,17166.0,34.1931,34.1931,34.1549,34.1702,17166.0
2015-08-05 09:55:00,44.75,44.75,44.7,44.7,7128.0,34.1702,34.1702,34.132,34.132,7128.0
2015-08-05 10:00:00,44.7,44.7,44.65,44.68,37848.0,34.132,34.132,34.0939,34.1168,37848.0
2015-08-05 10:05:00,44.68,44.69,44.65,44.66,47678.0,34.1168,34.1244,34.0939,34.1015,47678.0
2015-08-05 10:10:00,44.66,44.68,44.64,44.64,26771.0,34.1015,34.1168,34.0862,34.0862,26771.0
2015-08-05 10:15:00,44.65,44.65,44.62,44.63,26773.0,34.0939,34.0939,34.0709,34.0786,26773.0
2015-08-05 10:20:00,44.64,44.66,44.63,44.65,8037.0,34.0862,34.1015,34.0786,34.0939,8037.0
2015-08-05 10:25:00,44.65,44.67,44.65,44.66,27919.0,34.0939,34.1091,34.0939,34.1015,27919.0
2015-08-05 10:30:00,44.66,44.7,44.66,44.67,8206.0,34.1015,34.132,34.1015,34.1091,8206.0
2015-08-05 10:35:00,44.68,44.7,44.66,44.66,13135.0,34.1168,34.132,34.1015,34.1015,13135.0
2015-08-05 10:40:00,44.66,44.67,44.65,44.65,30030.0,34.1015,34.1091,34.0939,34.0939,30030.0
2015-08-05 10:45:00,44.66,44.67,44.65,44.67,14670.0,34.1015,34.1091,34.0939,34.1091,14670.0
2015-08-05 10:50:00,44.66,44.68,44.66,44.67,45131.0,34.1015,34.1168,34.1015,34.1091,45131.0
2015-08-05 10:55:00,44.68,44.68,44.66,44.66,20931.0,34.1168,34.1168,34.1015,34.1015,20931.0
2015-08-05 11:00:00,44.67,44.68,44.64,44.65,18998.0,34.1091,34.1168,34.0862,34.0939,18998.0
2015-08-05 11:05:00,44.65,44.66,44.64,44.66,19838.0,34.0939,34.1015,34.0862,34.1015,19838.0
2015-08-05 11:10:00,44.65,44.67,44.62,44.64,217049.0,34.0939,34.1091,34.0709,34.0862,217049.0
2015-08-05 11:15:00,44.64,44.65,44.62,44.64,29748.0,34.0862,34.0939,34.0709,34.0862,29748.0
2015-08-05 11:20:00,44.64,44.67,44.64,44.67,14131.0,34.0862,34.1091,34.0862,34.1091,14131.0
2015-08-05 11:25:00,44.66,44.66,44.64,44.64,1612.0,34.1015,34.1015,34.0862,34.0862,1612.0
2015-08-05 11:30:00,44.65,44.65,44.63,44.64,84808.0,34.0939,34.0939,34.0786,34.0862,84808.0
2015-08-05 11:35:00,44.62,44.62,44.59,44.59,13338.0,34.0709,34.0709,34.048,34.048,13338.0
2015-08-05 11:40:00,44.59,44.6,44.58,44.58,159315.0,34.048,34.0557,34.0404,34.0404,159315.0
2015-08-05 11:45:00,44.58,44.58,44.56,44.56,12652.0,34.0404,34.0404,34.0251,34.0251,12652.0
2015-08-05 11:50:00,44.55,44.56,44.51,44.52,17312.0,34.0175,34.0251,33.987,33.9946,17312.0
2015-08-05 11:55:00,44.52,44.52,44.48,44.49,12273.0,33.9946,33.9946,33.964,33.9717,12273.0
2015-08-05 12:00:00,44.48,44.49,44.46,44.48,26093.0,33.964,33.9717,33.9488,33.964,26093.0
2015-08-05 12:05:00,44.48,44.5,44.48,44.49,14052.0,33.964,33.9793,33.964,33.9717,14052.0
2015-08-05 12:10:00,44.49,44.5,44.47,44.48,14387.0,33.9717,33.9793,33.9564,33.964,14387.0
2015-08-05 12:15:00,44.47,44.47,44.45,44.45,37826.0,33.9564,33.9564,33.9411,33.9411,37826.0
2015-08-05 12:20:00,44.45,44.46,44.43,44.45,7946.0,33.9411,33.9488,33.9259,33.9411,7946.0
2015-08-05 12:25:00,44.42,44.43,44.42,44.43,2734.0,33.9182,33.9259,33.9182,33.9259,2734.0
2015-08-05 12:30:00,44.43,44.44,44.38,44.39,31547.0,33.9259,33.9335,33.8877,33.8953,31547.0
2015-08-05 12:35:00,44.39,44.42,44.38,44.4,23595.0,33.8953,33.9182,33.8877,33.903,23595.0
2015-08-05 12:40:00,44.39,44.4,44.35,44.37,55459.0,33.8953,33.903,33.8648,33.8801,55459.0
2015-08-05 12:45:00,44.37,44.39,44.36,44.39,57136.0,33.8801,33.8953,33.8724,33.8953,57136.0
2015-08-05 12:50:00,44.39,44.4,44.35,44.35,61402.0,33.8953,33.903,33.8648,33.8648,61402.0
2015-08-05 12:55:00,44.35,44.41,44.35,44.4,63804.0,33.8648,33.9106,33.8648,33.903,63804.0
2015-08-05 13:00:00,44.4,44.41,44.37,44.37,23942.0,33.903,33.9106,33.8801,33.8801,23942.0
2015-08-05 13:05:00,44.37,44.4,44.37,44.39,7534.0,33.8801,33.903,33.8801,33.8953,7534.0
2015-08-05 13:10:00,44.39,44.39,44.35,44.36,25500.0,33.8953,33.8953,33.8648,33.8724,25500.0
2015-08-05 13:15:00,44.36,44.39,44.33,44.38,74979.0,33.8724,33.8953,33.8495,33.8877,74979.0
2015-08-05 13:20:00,44.38,44.42,44.37,44.41,76736.0,33.8877,33.9182,33.8801,33.9106,76736.0
2015-08-05 13:25:00,44.41,44.42,44.4,44.41,10700.0,33.9106,33.9182,33.903,33.9106,10700.0
2015-08-05 13:30:00,44.42,44.42,44.4,44.41,8574.0,33.9182,33.9182,33.903,33.9106,8574.0
2015-08-05 13:35:00,44.41,44.43,44.4,44.43,6957.0,33.9106,33.9259,33.903,33.9259,6957.0
2015-08-05 13:40:00,44.43,44.46,44.43,44.45,4959.0,33.9259,33.9488,33.9259,33.9411,4959.0
2015-08-05 13:45:00,44.45,44.45,44.43,44.43,5082.0,33.9411,33.9411,33.9259,33.9259,5082.0
2015-08-05 13:50:00,44.43,44.43,44.38,44.38,9495.0,33.9259,33.9259,33.8877,33.8877,9495.0
2015-08-05 13:55:00,44.39,44.43,44.39,44.43,9522.0,33.8953,33.9259,33.8953,33.9259,9522.0
2015-08-05 14:00:00,44.41,44.46,44.4,44.46,22112.0,33.9106,33.9488,33.903,33.9488,22112.0
2015-08-05 14:05:00,44.46,44.48,44.45,44.46,20552.0,33.9488,33.964,33.9411,33.9488,20552.0
2015-08-05 14:10:00,44.46,44.47,44.43,44.46,35628.0,33.9488,33.9564,33.9259,33.9488,35628.0
2015-08-05 14:15:00,44.46,44.47,44.44,44.47,11387.0,33.9488,33.9564,33.9335,33.9564,11387.0
2015-08-05 14:20:00,44.47,44.48,44.46,44.47,20857.0,33.9564,33.964,33.9488,33.9564,20857.0
2015-08-05 14:25:00,44.47,44.49,44.46,44.49,6510.0,33.9564,33.9717,33.9488,33.9717,6510.0
2015-08-05 14:30:00,44.49,44.5,44.48,44.48,20575.0,33.9717,33.9793,33.964,33.964,20575.0
2015-08-05 14:35:00,44.48,44.49,44.47,44.48,7820.0,33.964,33.9717,33.9564,33.964,7820.0
2015-08-05 14:40:00,44.48,44.48,44.43,44.45,13117.0,33.964,33.964,33.9259,33.9411,13117.0
2015-08-05 14:45:00,44.46,44.48,44.45,44.47,26548.0,33.9488,33.964,33.9411,33.9564,26548.0
2015-08-05 14:50:00,44.48,44.48,44.44,44.46,21555.0,33.964,33.964,33.9335,33.9488,21555.0
2015-08-05 14:55:00,44.45,44.45,44.42,44.43,71833.0,33.9411,33.9411,33.9182,33.9259,71833.0
2015-08-05 15:00:00,44.42,44.44,44.42,44.44,8238.0,33.9182,33.9335,33.9182,33.9335,8238.0
2015-08-05 15:05:00,44.44,44.46,44.44,44.46,3475.0,33.9335,33.9488,33.9335,33.9488,3475.0
2015-08-05 15:10:00,44.46,44.48,44.46,44.46,22252.0,33.9488,33.964,33.9488,33.9488,22252.0
2015-08-05 15:15:00,44.46,44.46,44.43,44.43,17389.0,33.9488,33.9488,33.9259,33.9259,17389.0
2015-08-05 15:20:00,44.43,44.47,44.42,44.47,23648.0,33.9259,33.9564,33.9182,33.9564,23648.0
2015-08-05 15:25:00,44.48,44.49,44.44,44.45,25360.0,33.964,33.9717,33.9335,33.9411,25360.0
2015-08-05 15:30:00,44.44,44.45,44.42,44.44,13503.0,33.9335,33.9411,33.9182,33.9335,13503.0
2015-08-05 15:35:00,44.43,44.45,44.41,44.41,53856.0,33.9259,33.9411,33.9106,33.9106,53856.0
2015-08-05 15:40:00,44.41,44.43,44.4,44.41,45623.0,33.9106,33.9259,33.903,33.9106,45623.0
2015-08-05 15:45:00,44.41,44.44,44.4,44.42,66238.0,33.9106,33.9335,33.903,33.9182,66238.0
2015-08-05 15:50:00,44.42,44.43,44.41,44.41,12571.0,33.9182,33.9259,33.9106,33.9106,12571.0
2015-08-05 15:55:00,44.42,44.44,44.41,44.41,43687.0,33.9182,33.9335,33.9106,33.9106,43687.0
2015-08-06 09:30:00,44.19,44.22,44.17,44.18,41778.0,33.7426,33.7655,33.7273,33.735,41778.0
2015-08-06 09:35:00,44.18,44.18,44.1,44.14,96404.0,33.735,33.735,33.6739,33.7044,96404.0
2015-08-06 09:40:00,44.13,44.15,44.11,44.12,35690.0,33.6968,33.7121,33.6815,33.6892,35690.0
2015-08-06 09:45:00,44.11,44.15,44.1,44.14,23366.0,33.6815,33.7121,33.6739,33.7044,23366.0
2015-08-06 09:50:00,44.15,44.16,44.11,44.11,60164.0,33.7121,33.7197,33.6815,33.6815,60164.0
2015-08-06 09:55:00,44.12,44.14,44.1,44.14,41973.0,33.6892,33.7044,33.6739,33.7044,41973.0
2015-08-06 10:00:00,44.14,44.14,44.11,44.11,19601.0,33.7044,33.7044,33.6815,33.6815,19601.0
2015-08-06 10:05:00,44.12,44.14,44.12,44.12,7740.0,33.6892,33.7044,33.6892,33.6892,7740.0
2015-08-06 10:10:00,44.12,44.18,44.12,44.18,45491.0,33.6892,33.735,33.6892,33.735,45491.0
2015-08-06 10:15:00,44.18,44.19,44.15,44.15,37296.0,33.735,33.7426,33.7121,33.7121,37296.0
2015-08-06 10:20:00,44.14,44.15,44.09,44.11,31563.0,33.7044,33.7121,33.6663,33.6815,31563.0
2015-08-06 10:25:00,44.11,44.11,44.08,44.08,19820.0,33.6815,33.6815,33.6586,33.6586,19820.0
2015-08-06 10:30:00,44.07,44.14,44.06,44.14,429069.0,33.651,33.7044,33.6433,33.7044,429069.0
2015-08-06 10:35:00,44.14,44.19,44.14,44.18,28785.0,33.7044,33.7426,33.7044,33.735,28785.0
2015-08-06 10:40:00,44.19,44.2,44.17,44.17,20437.0,33.7426,33.7502,33.7273,33.7273,20437.0
2015-08-06 10:45:00,44.18,44.18,44.15,44.17,17741.0,33.735,33.735,33.7121,33.7273,17741.0
2015-08-06 10:50:00,44.18,44.18,44.13,44.13,11101.0,33.735,33.735,33.6968,33.6968,11101.0
2015-08-06 10:55:00,44.13,44.14,44.11,44.13,18190.0,33.6968,33.7044,33.6815,33.6968,18190.0
2015-08-06 11:00:00,44.13,44.14,44.12,44.13,5207.0,33.6968,33.7044,33.6892,33.6968,5207.0
2015-08-06 11:05:00,44.12,44.12,44.09,44.09,10400.0,33.6892,33.6892,33.6663,33.6663,10400.0
2015-08-06 11:10:00,44.09,44.1,44.04,44.05,37578.0,33.6663,33.6739,33.6281,33.6357,37578.0
2015-08-06 11:15:00,44.05,44.09,44.04,44.08,28413.0,33.6357,33.6663,33.6281,33.6586,28413.0
2015-08-06 11:20:00,44.08,44.11,44.07,44.07,11245.0,33.6586,33.6815,33.651,33.651,11245.0
2015-08-06 11:25:00,44.06,44.06,44.02,44.02,288952.0,33.6433,33.6433,33.6128,33.6128,288952.0
2015-08-06 11:30:00,44.02,44.05,44.01,44.01,21599.0,33.6128,33.6357,33.6052,33.6052,21599.0
2015-08-06 11:35:00,44.01,44.01,43.98,43.98,13287.0,33.6052,33.6052,33.5823,33.5823,13287.0
2015-08-06 11:40:00,43.98,44.02,43.97,44.02,25612.0,33.5823,33.6128,33.5746,33.6128,25612.0
2015-08-06 11:45:00,44.02,44.02,44.0,44.01,15538.0,33.6128,33.6128,33.5975,33.6052,15538.0
2015-08-06 11:50:00,44.01,44.01,43.98,43.98,14409.0,33.6052,33.6052,33.5823,33.5823,14409.0
2015-08-06 11:55:00,43.99,44.0,43.95,43.96,13131.0,33.5899,33.5975,33.5594,33.567,13131.0
2015-08-06 12:00:00,43.96,44.0,43.95,43.99,32145.0,33.567,33.5975,33.5594,33.5899,32145.0
2015-08-06 12:05:00,43.98,44.02,43.98,44.01,44317.0,33.5823,33.6128,33.5823,33.6052,44317.0
2015-08-06 12:10:00,44.01,44.04,44.0,44.03,66700.0,33.6052,33.6281,33.5975,33.6204,66700.0
2015-08-06 12:15:00,44.03,44.04,44.0,44.01,29942.0,33.6204,33.6281,33.5975,33.6052,29942.0
2015-08-06 12:20:00,44.01,44.02,43.97,43.99,27116.0,33.6052,33.6128,33.5746,33.5899,27116.0
2015-08-06 12:25:00,43.99,44.01,43.98,44.0,27363.0,33.5899,33.6052,33.5823,33.5975,27363.0
2015-08-06 12:30:00,44.0,44.02,43.98,43.99,19337.0,33.5975,33.6128,33.5823,33.5899,19337.0
2015-08-06 12:35:00,43.99,43.99,43.97,43.98,43784.0,33.5899,33.5899,33.5746,33.5823,43784.0
2015-08-06 12:40:00,43.98,44.02,43.97,43.99,21377.0,33.5823,33.6128,33.5746,33.5899,21377.0
2015-08-06 12:45:00,44.0,44.02,43.98,44.01,48925.0,33.5975,33.6128,33.5823,33.6052,48925.0
2015-08-06 12:50:00,44.01,44.02,44.0,44.0,20807.0,33.6052,33.6128,33.5975,33.5975,20807.0
2015-08-06 12:55:00,44.0,44.02,43.98,43.99,25978.0,33.5975,33.6128,33.5823,33.5899,25978.0
2015-08-06 13:00:00,43.99,44.02,43.97,44.01,30262.0,33.5899,33.6128,33.5746,33.6052,30262.0
2015-08-06 13:05:00,44.01,44.02,44.0,44.01,18788.0,33.6052,33.6128,33.5975,33.6052,18788.0
2015-08-06 13:10:00,44.0,44.02,43.98,44.01,24371.0,33.5975,33.6128,33.5823,33.6052,24371.0
2015-08-06 13:15:00,44.01,44.02,43.99,44.02,17716.0,33.6052,33.6128,33.5899,33.6128,17716.0
2015-08-06 13:20:00,44.01,44.05,44.0,44.03,39849.0,33.6052,33.6357,33.5975,33.6204,39849.0
2015-08-06 13:25:00,44.04,44.05,44.02,44.03,25651.0,33.6281,33.6357,33.6128,33.6204,25651.0
2015-08-06 13:30:00,44.04,44.04,44.03,44.03,52040.0,33.6281,33.6281,33.6204,33.6204,52040.0
2015-08-06 13:35:00,44.03,44.04,44.0,44.01,16803.0,33.6204,33.6281,33.5975,33.6052,16803.0
2015-08-06 13:40:00,44.0,44.04,43.99,44.04,59495.0,33.5975,33.6281,33.5899,33.6281,59495.0
2015-08-06 13:45:00,44.03,44.06,44.02,44.04,12943.0,33.6204,33.6433,33.6128,33.6281,12943.0
2015-08-06 13:50:00,44.05,44.05,44.03,44.04,4478.0,33.6357,33.6357,33.6204,33.6281,4478.0
2015-08-06 13:55:00,44.05,44.06,44.02,44.02,24689.0,33.6357,33.6433,33.6128,33.6128,24689.0
2015-08-06 14:00:00,44.01,44.01,43.99,44.0,25077.0,33.6052,33.6052,33.5899,33.5975,25077.0
2015-08-06 14:05:00,44.01,44.02,43.99,44.02,17551.0,33.6052,33.6128,33.5899,33.6128,17551.0
2015-08-06 14:10:00,44.02,44.03,44.0,44.02,77730.0,33.6128,33.6204,33.5975,33.6128,77730.0
2015-08-06 14:15:00,44.02,44.02,43.99,44.01,152889.0,33.6128,33.6128,33.5899,33.6052,152889.0
2015-08-06 14:20:00,44.0,44.05,44.0,44.04,32233.0,33.5975,33.6357,33.5975,33.6281,32233.0
2015-08-06 14:25:00,44.05,44.07,44.04,44.06,47892.0,33.6357,33.651,33.6281,33.6433,47892.0
2015-08-06 14:30:00,44.05,44.09,44.05,44.07,16698.0,33.6357,33.6663,33.6357,33.651,16698.0
2015-08-06 14:35:00,44.08,44.09,44.05,44.05,18930.0,33.6586,33.6663,33.6357,33.6357,18930.0
2015-08-06 14:40:00,44.06,44.08,44.05,44.06,26385.0,33.6433,33.6586,33.6357,33.6433,26385.0
2015-08-06 14:45:00,44.07,44.09,44.06,44.09,20195.0,33.651,33.6663,33.6433,33.6663,20195.0
2015-08-06 14:50:00,44.08,44.1,44.05,44.07,21017.0,33.6586,33.6739,33.6357,33.651,21017.0
2015-08-06 14:55:00,44.06,44.07,44.04,44.07,14775.0,33.6433,33.651,33.6281,33.651,14775.0
2015-08-06 15:00:00,44.07,44.09,44.06,44.07,31075.0,33.651,33.6663,33.6433,33.651,31075.0
2015-08-06 15:05:00,44.07,44.08,44.05,44.06,14927.0,33.651,33.6586,33.6357,33.6433,14927.0
2015-08-06 15:10:00,44.05,44.06,44.04,44.06,14152.0,33.6357,33.6433,33.6281,33.6433,14152.0
2015-08-06 15:15:00,44.04,44.07,44.03,44.06,15904.0,33.6281,33.651,33.6204,33.6433,15904.0
2015-08-06 15:20:00,44.06,44.07,44.03,44.04,17345.0,33.6433,33.651,33.6204,33.6281,17345.0
2015-08-06 15:25:00,44.05,44.05,44.03,44.04,29613.0,33.6357,33.6357,33.6204,33.6281,29613.0
2015-08-06 15:30:00,44.04,44.05,44.02,44.05,15499.0,33.6281,33.6357,33.6128,33.6357,15499.0
2015-08-06 15:35:00,44.05,44.06,44.03,44.05,24528.0,33.6357,33.6433,33.6204,33.6357,24528.0
2015-08-06 15:40:00,44.06,44.09,44.05,44.09,22665.0,33.6433,33.6663,33.6357,33.6663,22665.0
2015-08-06 15:45:00,44.09,44.13,44.08,44.12,22559.0,33.6663,33.6968,33.6586,33.6892,22559.0
2015-08-06 15:50:00,44.12,44.13,44.1,44.1,44085.0,33.6892,33.6968,33.6739,33.6739,44085.0
2015-08-06 15:55:00,44.11,44.13,44.07,44.08,44906.0,33.6815,33.6968,33.651,33.6586,44906.0
2015-08-07 09:30:00,44.1,44.1,44.05,44.08,28736.0,33.6739,33.6739,33.6357,33.6586,28736.0
2015-08-07 09:35:00,44.08,44.12,44.08,44.1,11291.0,33.6586,33.6892,33.6586,33.6739,11291.0
2015-08-07 09:40:00,44.1,44.15,44.1,44.15,50119.0,33.6739,33.7121,33.6739,33.7121,50119.0
2015-08-07 09:45:00,44.15,44.15,44.11,44.12,33275.0,33.7121,33.7121,33.6815,33.6892,33275.0
2015-08-07 09:50:00,44.12,44.18,44.12,44.18,34357.0,33.6892,33.735,33.6892,33.735,34357.0
2015-08-07 09:55:00,44.17,44.2,44.16,44.19,38025.0,33.7273,33.7502,33.7197,33.7426,38025.0
2015-08-07 10:00:00,44.18,44.19,44.11,44.14,39356.0,33.735,33.7426,33.6815,33.7044,39356.0
2015-08-07 10:05:00,44.14,44.15,44.13,44.14,22175.0,33.7044,33.7121,33.6968,33.7044,22175.0
2015-08-07 10:10:00,44.14,44.17,44.13,44.15,16440.0,33.7044,33.7273,33.6968,33.7121,16440.0
2015-08-07 10:15:00,44.15,44.18,44.14,44.15,26048.0,33.7121,33.735,33.7044,33.7121,26048.0
2015-08-07 10:20:00,44.13,44.14,44.1,44.1,22132.0,33.6968,33.7044,33.6739,33.6739,22132.0
2015-08-07 10:25:00,44.1,44.12,44.07,44.09,26308.0,33.6739,33.6892,33.651,33.6663,26308.0
2015-08-07 10:30:00,44.09,44.12,44.09,44.11,14076.0,33.6663,33.6892,33.6663,33.6815,14076.0
2015-08-07 10:35:00,44.11,44.14,44.11,44.14,6217.0,33.6815,33.7044,33.6815,33.7044,6217.0
2015-08-07 10:40:00,44.13,44.2,44.13,44.18,21076.0,33.6968,33.7502,33.6968,33.735,21076.0
2015-08-07 10:45:00,44.19,44.22,44.17,44.22,34882.0,33.7426,33.7655,33.7273,33.7655,34882.0
2015-08-07 10:50:00,44.22,44.24,44.18,44.18,17326.0,33.7655,33.7808,33.735,33.735,17326.0
2015-08-07 10:55:00,44.17,44.2,44.15,44.15,9471.0,33.7273,33.7502,33.7121,33.7121,9471.0
2015-08-07 11:00:00,44.16,44.17,44.12,44.12,20314.0,33.7197,33.7273,33.6892,33.6892,20314.0
2015-08-07 11:05:00,44.12,44.13,44.12,44.12,6372.0,33.6892,33.6968,33.6892,33.6892,6372.0
2015-08-07 11:10:00,44.11,44.12,44.09,44.1,7515.0,33.6815,33.6892,33.6663,33.6739,7515.0
2015-08-07 11:15:00,44.09,44.1,44.05,44.05,6438.0,33.6663,33.6739,33.6357,33.6357,6438.0
2015-08-07 11:20:00,44.04,44.05,44.04,44.05,5000.0,33.6281,33.6357,33.6281,33.6357,5000.0
2015-08-07 11:25:00,44.05,44.06,44.04,44.04,3749.0,33.6357,33.6433,33.6281,33.6281,3749.0
2015-08-07 11:30:00,44.03,44.03,44.0,44.02,2223.0,33.6204,33.6204,33.5975,33.6128,2223.0
2015-08-07 11:35:00,44.02,44.04,44.01,44.03,3210.0,33.6128,33.6281,33.6052,33.6204,3210.0
2015-08-07 11:40:00,44.04,44.08,44.03,44.07,30083.0,33.6281,33.6586,33.6204,33.651,30083.0
2015-08-07 11:45:00,44.07,44.09,44.04,44.05,19378.0,33.651,33.6663,33.6281,33.6357,19378.0
2015-08-07 11:50:00,44.07,44.09,44.05,44.06,22829.0,33.651,33.6663,33.6357,33.6433,22829.0
2015-08-07 11:55:00,44.06,44.07,44.04,44.07,7627.0,33.6433,33.651,33.6281,33.651,7627.0
2015-08-07 12:00:00,44.07,44.11,44.06,44.09,29468.0,33.651,33.6815,33.6433,33.6663,29468.0
2015-08-07 12:05:00,44.08,44.11,44.08,44.1,26615.0,33.6586,33.6815,33.6586,33.6739,26615.0
2015-08-07 12:10:00,44.1,44.1,44.06,44.09,69130.0,33.6739,33.6739,33.6433,33.6663,69130.0
2015-08-07 12:15:00,44.09,44.1,44.07,44.07,27401.0,33.6663,33.6739,33.651,33.651,27401.0
2015-08-07 12:20:00,44.08,44.08,44.04,44.08,36924.0,33.6586,33.6586,33.6281,33.6586,36924.0
2015-08-07 12:25:00,44.07,44.09,44.05,44.06,36873.0,33.651,33.6663,33.6357,33.6433,36873.0
2015-08-07 12:30:00,44.05,44.07,44.04,44.06,29472.0,33.6357,33.651,33.6281,33.6433,29472.0
2015-08-07 12:35:00,44.04,44.07,44.03,44.07,47446.0,33.6281,33.651,33.6204,33.651,47446.0
2015-08-07 12:40:00,44.06,44.09,44.05,44.06,33523.0,33.6433,33.6663,33.6357,33.6433,33523.0
2015-08-07 12:45:00,44.06,44.08,44.05,44.06,31774.0,33.6433,33.6586,33.6357,33.6433,31774.0
2015-08-07 12:50:00,44.06,44.07,44.05,44.06,52091.0,33.6433,33.651,33.6357,33.6433,52091.0
2015-08-07 12:55:00,44.06,44.06,44.02,44.05,64933.0,33.6433,33.6433,33.6128,33.6357,64933.0
2015-08-07 13:00:00,44.04,44.06,44.02,44.03,65298.0,33.6281,33.6433,33.6128,33.6204,65298.0
2015-08-07 13:05:00,44.02,44.04,44.02,44.03,24161.0,33.6128,33.6281,33.6128,33.6204,24161.0
2015-08-07 13:10:00,44.02,44.04,44.01,44.04,26747.0,33.6128,33.6281,33.6052,33.6281,26747.0
2015-08-07 13:15:00,44.03,44.06,44.03,44.05,55034.0,33.6204,33.6433,33.6204,33.6357,55034.0
2015-08-07 13:20:00,44.05,44.05,44.02,44.03,37151.0,33.6357,33.6357,33.6128,33.6204,37151.0
2015-08-07 13:25:00,44.03,44.05,44.01,44.05,61996.0,33.6204,33.6357,33.6052,33.6357,61996.0
2015-08-07 13:30:00,44.05,44.08,44.04,44.08,46614.0,33.6357,33.6586,33.6281,33.6586,46614.0
2015-08-07 13:35:00,44.08,44.09,44.07,44.07,14485.0,33.6586,33.6663,33.651,33.651,14485.0
2015-08-07 13:40:00,44.08,44.1,44.07,44.09,6244.0,33.6586,33.6739,33.651,33.6663,6244.0
2015-08-07 13:45:00,44.09,44.11,44.08,44.09,13264.0,33.6663,33.6815,33.6586,33.6663,13264.0
2015-08-07 13:50:00,44.09,44.1,44.05,44.05,25135.0,33.6663,33.6739,33.6357,33.6357,25135.0
2015-08-07 13:55:00,44.05,44.05,44.04,44.05,6039.0,33.6357,33.6357,33.6281,33.6357,6039.0
2015-08-07 14:00:00,44.04,44.05,44.03,44.03,12756.0,33.6281,33.6357,33.6204,33.6204,12756.0
2015-08-07 14:05:00,44.03,44.05,44.02,44.05,15327.0,33.6204,33.6357,33.6128,33.6357,15327.0
2015-08-07 14:10:00,44.04,44.05,44.03,44.04,6927.0,33.6281,33.6357,33.6204,33.6281,6927.0
2015-08-07 14:15:00,44.04,44.05,44.01,44.01,15765.0,33.6281,33.6357,33.6052,33.6052,15765.0
2015-08-07 14:20:00,44.01,44.02,43.98,44.02,46337.0,33.6052,33.6128,33.5823,33.6128,46337.0
2015-08-07 14:25:00,44.01,44.05,44.01,44.04,18480.0,33.6052,33.6357,33.6052,33.6281,18480.0
2015-08-07 14:30:00,44.03,44.07,44.03,44.06,128261.0,33.6204,33.651,33.6204,33.6433,128261.0
2015-08-07 14:35:00,44.05,44.08,44.05,44.05,28653.0,33.6357,33.6586,33.6357,33.6357,28653.0
2015-08-07 14:40:00,44.05,44.05,44.03,44.03,22670.0,33.6357,33.6357,33.6204,33.6204,22670.0
2015-08-07 14:45:00,44.04,44.06,44.03,44.06,37998.0,33.6281,33.6433,33.6204,33.6433,37998.0
2015-08-07 14:50:00,44.05,44.08,44.05,44.07,24211.0,33.6357,33.6586,33.6357,33.651,24211.0
2015-08-07 14:55:00,44.07,44.07,44.06,44.07,23170.0,33.651,33.651,33.6433,33.651,23170.0
2015-08-07 15:00:00,44.06,44.07,44.05,44.06,33388.0,33.6433,33.651,33.6357,33.6433,33388.0
2015-08-07 15:05:00,44.05,44.05,44.03,44.04,14464.0,33.6357,33.6357,33.6204,33.6281,14464.0
2015-08-07 15:10:00,44.04,44.04,44.0,44.0,65527.0,33.6281,33.6281,33.5975,33.5975,65527.0
2015-08-07 15:15:00,44.01,44.02,44.0,44.02,21374.0,33.6052,33.6128,33.5975,33.6128,21374.0
2015-08-07 15:20:00,44.02,44.08,44.02,44.08,72885.0,33.6128,33.6586,33.6128,33.6586,72885.0
2015-08-07 15:25:00,44.06,44.1,44.04,44.08,50806.0,33.6433,33.6739,33.6281,33.6586,50806.0
2015-08-07 15:30:00,44.08,44.1,44.06,44.08,16295.0,33.6586,33.6739,33.6433,33.6586,16295.0
2015-08-07 15:35:00,44.08,44.1,44.05,44.09,41916.0,33.6586,33.6739,33.6357,33.6663,41916.0
2015-08-07 15:40:00,44.09,44.09,44.06,44.06,16632.0,33.6663,33.6663,33.6433,33.6433,16632.0
2015-08-07 15:45:00,44.07,44.09,44.06,44.08,20452.0,33.651,33.6663,33.6433,33.6586,20452.0
2015-08-07 15:50:00,44.08,44.09,44.07,44.09,28627.0,33.6586,33.6663,33.651,33.6663,28627.0
2015-08-07 15:55:00,44.08,44.09,44.06,44.09,61950.0,33.6586,33.6663,33.6433,33.6663,61950.0
2015-08-10 09:30:00,44.37,44.37,44.27,44.32,18589.0,33.8801,33.8801,33.8037,33.8419,18589.0
2015-08-10 09:35:00,44.32,44.35,44.32,44.33,48830.0,33.8419,33.8648,33.8419,33.8495,48830.0
2015-08-10 09:40:00,44.34,44.38,44.33,44.38,95139.0,33.8571,33.8877,33.8495,33.8877,95139.0
2015-08-10 09:45:00,44.38,44.4,44.37,44.39,38882.0,33.8877,33.903,33.8801,33.8953,38882.0
2015-08-10 09:50:00,44.4,44.43,44.4,44.43,65377.0,33.903,33.9259,33.903,33.9259,65377.0
2015-08-10 09:55:00,44.43,44.44,44.41,44.41,32160.0,33.9259,33.9335,33.9106,33.9106,32160.0
2015-08-10 10:00:00,44.42,44.42,44.4,44.41,8880.0,33.9182,33.9182,33.903,33.9106,8880.0
2015-08-10 10:05:00,44.41,44.45,44.41,44.44,10883.0,33.9106,33.9411,33.9106,33.9335,10883.0
2015-08-10 10:10:00,44.45,44.48,44.43,44.46,16180.0,33.9411,33.964,33.9259,33.9488,16180.0
2015-08-10 10:15:00,44.46,44.5,44.46,44.49,36088.0,33.9488,33.9793,33.9488,33.9717,36088.0
2015-08-10 10:20:00,44.48,44.52,44.48,44.51,25947.0,33.964,33.9946,33.964,33.987,25947.0
2015-08-10 10:25:00,44.51,44.55,44.5,44.52,10262.0,33.987,34.0175,33.9793,33.9946,10262.0
2015-08-10 10:30:00,44.52,44.53,44.5,44.53,50482.0,33.9946,34.0022,33.9793,34.0022,50482.0
2015-08-10 10:35:00,44.53,44.54,44.52,44.53,11953.0,34.0022,34.0099,33.9946,34.0022,11953.0
2015-08-10 10:40:00,44.54,44.58,44.53,44.57,23307.0,34.0099,34.0404,34.0022,34.0328,23307.0
2015-08-10 10:45:00,44.58,44.6,44.58,44.6,13007.0,34.0404,34.0557,34.0404,34.0557,13007.0
2015-08-10 10:50:00,44.6,44.6,44.56,44.57,14772.0,34.0557,34.0557,34.0251,34.0328,14772.0
2015-08-10 10:55:00,44.56,44.57,44.54,44.57,55912.0,34.0251,34.0328,34.0099,34.0328,55912.0
2015-08-10 11:00:00,44.58,44.59,44.57,44.59,16792.0,34.0404,34.048,34.0328,34.048,16792.0
2015-08-10 11:05:00,44.6,44.61,44.6,44.6,18171.0,34.0557,34.0633,34.0557,34.0557,18171.0
2015-08-10 11:10:00,44.6,44.62,44.58,44.59,24259.0,34.0557,34.0709,34.0404,34.048,24259.0
2015-08-10 11:15:00,44.59,44.6,44.58,44.59,12446.0,34.048,34.0557,34.0404,34.048,12446.0
2015-08-10 11:20:00,44.58,44.61,44.58,44.61,6415.0,34.0404,34.0633,34.0404,34.0633,6415.0
2015-08-10 11:25:00,44.62,44.64,44.61,44.61,9041.0,34.0709,34.0862,34.0633,34.0633,9041.0
2015-08-10 11:30:00,44.62,44.65,44.62,44.65,7073.0,34.0709,34.0939,34.0709,34.0939,7073.0
2015-08-10 11:35:00,44.65,44.67,44.65,44.67,6655.0,34.0939,34.1091,34.0939,34.1091,6655.0
2015-08-10 11:40:00,44.66,44.69,44.66,44.67,7689.0,34.1015,34.1244,34.1015,34.1091,7689.0
2015-08-10 11:45:00,44.69,44.7,44.68,44.7,22084.0,34.1244,34.132,34.1168,34.132,22084.0
2015-08-10 11:50:00,44.7,44.72,44.69,44.72,19556.0,34.132,34.1473,34.1244,34.1473,19556.0
2015-08-10 11:55:00,44.73,44.73,44.68,44.69,37673.0,34.1549,34.1549,34.1168,34.1244,37673.0
2015-08-10 12:00:00,44.69,44.7,44.67,44.7,52729.0,34.1244,34.132,34.1091,34.132,52729.0
2015-08-10 12:05:00,44.7,44.7,44.68,44.69,9463.0,34.132,34.132,34.1168,34.1244,9463.0
2015-08-10 12:10:00,44.68,44.71,44.68,44.71,38726.0,34.1168,34.1397,34.1168,34.1397,38726.0
2015-08-10 12:15:00,44.7,44.73,44.7,44.73,3948.0,34.132,34.1549,34.132,34.1549,3948.0
2015-08-10 12:20:00,44.73,44.74,44.72,44.72,16758.0,34.1549,34.1626,34.1473,34.1473,16758.0
2015-08-10 12:25:00,44.71,44.72,44.7,44.7,25256.0,34.1397,34.1473,34.132,34.132,25256.0
2015-08-10 12:30:00,44.71,44.72,44.7,44.71,27326.0,34.1397,34.1473,34.132,34.1397,27326.0
2015-08-10 12:35:00,44.72,44.77,44.72,44.76,37214.0,34.1473,34.1855,34.1473,34.1779,37214.0
2015-08-10 12:40:00,44.77,44.78,44.75,44.76,17814.0,34.1855,34.1931,34.1702,34.1779,17814.0
2015-08-10 12:45:00,44.76,44.78,44.74,44.77,360128.0,34.1779,34.1931,34.1626,34.1855,360128.0
2015-08-10 12:50:00,44.77,44.78,44.76,44.77,57888.0,34.1855,34.1931,34.1779,34.1855,57888.0
2015-08-10 12:55:00,44.77,44.77,44.75,44.76,183318.0,34.1855,34.1855,34.1702,34.1779,183318.0
2015-08-10 13:00:00,44.76,44.77,44.76,44.76,83623.0,34.1779,34.1855,34.1779,34.1779,83623.0
2015-08-10 13:05:00,44.77,44.79,44.77,44.79,37390.0,34.1855,34.2008,34.1855,34.2008,37390.0
2015-08-10 13:10:00,44.79,44.8,44.77,44.78,65079.0,34.2008,34.2084,34.1855,34.1931,65079.0
2015-08-10 13:15:00,44.77,44.78,44.77,44.78,5175.0,34.1855,34.1931,34.1855,34.1931,5175.0
2015-08-10 13:20:00,44.77,44.79,44.76,44.79,44823.0,34.1855,34.2008,34.1779,34.2008,44823.0
2015-08-10 13:25:00,44.79,44.8,44.78,44.79,23381.0,34.2008,34.2084,34.1931,34.2008,23381.0
2015-08-10 13:30:00,44.79,44.81,44.78,44.8,51205.0,34.2008,34.216,34.1931,34.2084,51205.0
2015-08-10 13:35:00,44.8,44.82,44.8,44.81,22016.0,34.2084,34.2237,34.2084,34.216,22016.0
2015-08-10 13:40:00,44.8,44.82,44.8,44.81,25850.0,34.2084,34.2237,34.2084,34.216,25850.0
2015-08-10 13:45:00,44.81,44.82,44.8,44.81,9714.0,34.216,34.2237,34.2084,34.216,9714.0
2015-08-10 13:50:00,44.82,44.82,44.79,44.8,41181.0,34.2237,34.2237,34.2008,34.2084,41181.0
2015-08-10 13:55:00,44.79,44.81,44.78,44.81,32492.0,34.2008,34.216,34.1931,34.216,32492.0
2015-08-10 14:00:00,44.81,44.82,44.79,44.8,21231.0,34.216,34.2237,34.2008,34.2084,21231.0
2015-08-10 14:05:00,44.81,44.83,44.8,44.82,7710.0,34.216,34.2313,34.2084,34.2237,7710.0
2015-08-10 14:10:00,44.82,44.83,44.81,44.82,20540.0,34.2237,34.2313,34.216,34.2237,20540.0
2015-08-10 14:15:00,44.83,44.86,44.82,44.85,16513.0,34.2313,34.2542,34.2237,34.2466,16513.0
2015-08-10 14:20:00,44.84,44.85,44.83,44.83,17680.0,34.2389,34.2466,34.2313,34.2313,17680.0
2015-08-10 14:25:00,44.84,44.85,44.83,44.85,15228.0,34.2389,34.2466,34.2313,34.2466,15228.0
2015-08-10 14:30:00,44.84,44.84,44.82,44.83,7655.0,34.2389,34.2389,34.2237,34.2313,7655.0
2015-08-10 14:35:00,44.82,44.82,44.8,44.81,41730.0,34.2237,34.2237,34.2084,34.216,41730.0
2015-08-10 14:40:00,44.82,44.82,44.79,44.8,34684.0,34.2237,34.2237,34.2008,34.2084,34684.0
2015-08-10 14:45:00,44.8,44.82,44.8,44.82,17917.0,34.2084,34.2237,34.2084,34.2237,17917.0
2015-08-10 14:50:00,44.81,44.84,44.81,44.83,26749.0,34.216,34.2389,34.216,34.2313,26749.0
2015-08-10 14:55:00,44.82,44.84,44.82,44.83,14888.0,34.2237,34.2389,34.2237,34.2313,14888.0
2015-08-10 15:00:00,44.84,44.84,44.82,44.83,20972.0,34.2389,34.2389,34.2237,34.2313,20972.0
2015-08-10 15:05:00,44.83,44.84,44.82,44.83,27608.0,34.2313,34.2389,34.2237,34.2313,27608.0
2015-08-10 15:10:00,44.84,44.84,44.82,44.83,26661.0,34.2389,34.2389,34.2237,34.2313,26661.0
2015-08-10 15:15:00,44.84,44.84,44.81,44.82,15908.0,34.2389,34.2389,34.216,34.2237,15908.0
2015-08-10 15:20:00,44.81,44.83,44.81,44.83,11786.0,34.216,34.2313,34.216,34.2313,11786.0
2015-08-10 15:25:00,44.82,44.83,44.81,44.82,45268.0,34.2237,34.2313,34.216,34.2237,45268.0
2015-08-10 15:30:00,44.83,44.83,44.81,44.81,51387.0,34.2313,34.2313,34.216,34.216,51387.0
2015-08-10 15:35:00,44.81,44.81,44.79,44.79,23241.0,34.216,34.216,34.2008,34.2008,23241.0
2015-08-10 15:40:00,44.79,44.81,44.79,44.81,23859.0,34.2008,34.216,34.2008,34.216,23859.0
2015-08-10 15:45:00,44.8,44.82,44.78,44.79,31416.0,34.2084,34.2237,34.1931,34.2008,31416.0
2015-08-10 15:50:00,44.79,44.81,44.78,44.8,36729.0,34.2008,34.216,34.1931,34.2084,36729.0
2015-08-10 15:55:00,44.8,44.82,44.79,44.82,82436.0,34.2084,34.2237,34.2008,34.2237,82436.0
2015-08-11 09:30:00,43.96,43.96,43.64,43.72,130058.0,33.567,33.567,33.3226,33.3837,130058.0
2015-08-11 09:35:00,43.72,43.78,43.71,43.77,87657.0,33.3837,33.4295,33.3761,33.4219,87657.0
2015-08-11 09:40:00,43.78,43.84,43.76,43.83,239019.0,33.4295,33.4754,33.4143,33.4677,239019.0
2015-08-11 09:45:00,43.83,43.83,43.79,43.81,17270.0,33.4677,33.4677,33.4372,33.4524,17270.0
2015-08-11 09:50:00,43.8,43.8,43.74,43.74,31874.0,33.4448,33.4448,33.399,33.399,31874.0
2015-08-11 09:55:00,43.75,43.78,43.74,43.78,20205.0,33.4066,33.4295,33.399,33.4295,20205.0
2015-08-11 10:00:00,43.77,43.79,43.75,43.76,33447.0,33.4219,33.4372,33.4066,33.4143,33447.0
2015-08-11 10:05:00,43.77,43.79,43.75,43.76,85170.0,33.4219,33.4372,33.4066,33.4143,85170.0
2015-08-11 10:10:00,43.74,43.76,43.71,43.72,15403.0,33.399,33.4143,33.3761,33.3837,15403.0
2015-08-11 10:15:00,43.72,43.72,43.7,43.71,4300.0,33.3837,33.3837,33.3685,33.3761,4300.0
2015-08-11 10:20:00,43.72,43.74,43.71,43.74,49300.0,33.3837,33.399,33.3761,33.399,49300.0
2015-08-11 10:25:00,43.74,43.76,43.72,43.72,35879.0,33.399,33.4143,33.3837,33.3837,35879.0
2015-08-11 10:30:00,43.72,43.74,43.71,43.71,13741.0,33.3837,33.399,33.3761,33.3761,13741.0
2015-08-11 10:35:00,43.72,43.73,43.68,43.68,10944.0,33.3837,33.3914,33.3532,33.3532,10944.0
2015-08-11 10:40:00,43.68,43.73,43.68,43.69,23414.0,33.3532,33.3914,33.3532,33.3608,23414.0
2015-08-11 10:45:00,43.69,43.72,43.69,43.71,27997.0,33.3608,33.3837,33.3608,33.3761,27997.0
2015-08-11 10:50:00,43.71,43.71,43.66,43.67,9242.0,33.3761,33.3761,33.3379,33.3455,9242.0
2015-08-11 10:55:00,43.67,43.68,43.64,43.64,9669.0,33.3455,33.3532,33.3226,33.3226,9669.0
2015-08-11 11:00:00,43.63,43.64,43.59,43.6,10336.0,33.315,33.3226,33.2845,33.2921,10336.0
2015-08-11 11:05:00,43.58,43.58,43.54,43.55,15411.0,33.2768,33.2768,33.2463,33.2539,15411.0
2015-08-11 11:10:00,43.55,43.6,43.55,43.6,10114.0,33.2539,33.2921,33.2539,33.2921,10114.0
2015-08-11 11:15:00,43.6,43.6,43.57,43.57,5767.0,33.2921,33.2921,33.2692,33.2692,5767.0
2015-08-11 11:20:00,43.56,43.58,43.53,43.54,35627.0,33.2616,33.2768,33.2386,33.2463,35627.0
2015-08-11 11:25:00,43.54,43.54,43.51,43.52,82718.0,33.2463,33.2463,33.2234,33.231,82718.0
2015-08-11 11:30:00,43.52,43.54,43.51,43.52,14846.0,33.231,33.2463,33.2234,33.231,14846.0
2015-08-11 11:35:00,43.51,43.55,43.5,43.53,77735.0,33.2234,33.2539,33.2157,33.2386,77735.0
2015-08-11 11:40:00,43.54,43.54,43.52,43.52,8049.0,33.2463,33.2463,33.231,33.231,8049.0
2015-08-11 11:45:00,43.52,43.52,43.47,43.48,10082.0,33.231,33.231,33.1928,33.2005,10082.0
2015-08-11 11:50:00,43.48,43.5,43.47,43.47,5444.0,33.2005,33.2157,33.1928,33.1928,5444.0
2015-08-11 11:55:00,43.47,43.48,43.45,43.47,38231.0,33.1928,33.2005,33.1776,33.1928,38231.0
2015-08-11 12:00:00,43.48,43.49,43.46,43.47,28117.0,33.2005,33.2081,33.1852,33.1928,28117.0
2015-08-11 12:05:00,43.47,43.5,43.47,43.5,82435.0,33.1928,33.2157,33.1928,33.2157,82435.0
2015-08-11 12:10:00,43.5,43.52,43.49,43.5,112565.0,33.2157,33.231,33.2081,33.2157,112565.0
2015-08-11 12:15:00,43.49,43.5,43.48,43.48,79341.0,33.2081,33.2157,33.2005,33.2005,79341.0
2015-08-11 12:20:00,43.48,43.51,43.48,43.48,66531.0,33.2005,33.2234,33.2005,33.2005,66531.0
2015-08-11 12:25:00,43.49,43.51,43.48,43.51,50310.0,33.2081,33.2234,33.2005,33.2234,50310.0
2015-08-11 12:30:00,43.5,43.53,43.49,43.51,62436.0,33.2157,33.2386,33.2081,33.2234,62436.0
2015-08-11 12:35:00,43.52,43.53,43.49,43.49,57961.0,33.231,33.2386,33.2081,33.2081,57961.0
2015-08-11 12:40:00,43.49,43.52,43.48,43.48,87641.0,33.2081,33.231,33.2005,33.2005,87641.0
2015-08-11 12:45:00,43.49,43.51,43.48,43.5,79714.0,33.2081,33.2234,33.2005,33.2157,79714.0
2015-08-11 12:50:00,43.51,43.51,43.49,43.5,112516.0,33.2234,33.2234,33.2081,33.2157,112516.0
2015-08-11 12:55:00,43.5,43.51,43.46,43.47,35591.0,33.2157,33.2234,33.1852,33.1928,35591.0
2015-08-11 13:00:00,43.48,43.51,43.47,43.5,140061.0,33.2005,33.2234,33.1928,33.2157,140061.0
2015-08-11 13:05:00,43.5,43.51,43.47,43.48,98130.0,33.2157,33.2234,33.1928,33.2005,98130.0
2015-08-11 13:10:00,43.48,43.49,43.45,43.47,91290.0,33.2005,33.2081,33.1776,33.1928,91290.0
2015-08-11 13:15:00,43.48,43.49,43.46,43.49,39635.0,33.2005,33.2081,33.1852,33.2081,39635.0
2015-08-11 13:20:00,43.48,43.52,43.47,43.51,19129.0,33.2005,33.231,33.1928,33.2234,19129.0
2015-08-11 13:25:00,43.52,43.55,43.51,43.53,21433.0,33.231,33.2539,33.2234,33.2386,21433.0
2015-08-11 13:30:00,43.54,43.54,43.52,43.52,36350.0,33.2463,33.2463,33.231,33.231,36350.0
2015-08-11 13:35:00,43.53,43.57,43.52,43.57,39030.0,33.2386,33.2692,33.231,33.2692,39030.0
2015-08-11 13:40:00,43.57,43.58,43.56,43.57,40258.0,33.2692,33.2768,33.2616,33.2692,40258.0
2015-08-11 13:45:00,43.57,43.58,43.56,43.56,57773.0,33.2692,33.2768,33.2616,33.2616,57773.0
2015-08-11 13:50:00,43.57,43.57,43.55,43.55,16072.0,33.2692,33.2692,33.2539,33.2539,16072.0
2015-08-11 13:55:00,43.54,43.54,43.51,43.54,55380.0,33.2463,33.2463,33.2234,33.2463,55380.0
2015-08-11 14:00:00,43.54,43.54,43.52,43.54,8862.0,33.2463,33.2463,33.231,33.2463,8862.0
2015-08-11 14:05:00,43.53,43.59,43.53,43.59,20994.0,33.2386,33.2845,33.2386,33.2845,20994.0
2015-08-11 14:10:00,43.59,43.59,43.56,43.56,12102.0,33.2845,33.2845,33.2616,33.2616,12102.0
2015-08-11 14:15:00,43.55,43.56,43.54,43.56,24279.0,33.2539,33.2616,33.2463,33.2616,24279.0
2015-08-11 14:20:00,43.57,43.61,43.56,43.61,32680.0,33.2692,33.2997,33.2616,33.2997,32680.0
2015-08-11 14:25:00,43.61,43.67,43.6,43.65,55450.0,33.2997,33.3455,33.2921,33.3303,55450.0
2015-08-11 14:30:00,43.65,43.65,43.61,43.61,48115.0,33.3303,33.3303,33.2997,33.2997,48115.0
2015-08-11 14:35:00,43.62,43.65,43.61,43.64,49757.0,33.3074,33.3303,33.2997,33.3226,49757.0
2015-08-11 14:40:00,43.64,43.64,43.62,43.63,52526.0,33.3226,33.3226,33.3074,33.315,52526.0
2015-08-11 14:45:00,43.63,43.65,43.62,43.64,61661.0,33.315,33.3303,33.3074,33.3226,61661.0
2015-08-11 14:50:00,43.64,43.65,43.62,43.65,51115.0,33.3226,33.3303,33.3074,33.3303,51115.0
2015-08-11 14:55:00,43.65,43.69,43.64,43.67,67737.0,33.3303,33.3608,33.3226,33.3455,67737.0
2015-08-11 15:00:00,43.67,43.69,43.65,43.66,14999.0,33.3455,33.3608,33.3303,33.3379,14999.0
2015-08-11 15:05:00,43.67,43.7,43.67,43.68,31358.0,33.3455,33.3685,33.3455,33.3532,31358.0
2015-08-11 15:10:00,43.68,43.73,43.67,43.73,25594.0,33.3532,33.3914,33.3455,33.3914,25594.0
2015-08-11 15:15:00,43.73,43.73,43.71,43.72,20753.0,33.3914,33.3914,33.3761,33.3837,20753.0
2015-08-11 15:20:00,43.71,43.71,43.69,43.71,8864.0,33.3761,33.3761,33.3608,33.3761,8864.0
2015-08-11 15:25:00,43.72,43.73,43.71,43.73,13229.0,33.3837,33.3914,33.3761,33.3914,13229.0
2015-08-11 15:30:00,43.73,43.74,43.72,43.74,40468.0,33.3914,33.399,33.3837,33.399,40468.0
2015-08-11 15:35:00,43.74,43.75,43.7,43.74,94257.0,33.399,33.4066,33.3685,33.399,94257.0
2015-08-11 15:40:00,43.74,43.75,43.72,43.75,58869.0,33.399,33.4066,33.3837,33.4066,58869.0
2015-08-11 15:45:00,43.75,43.76,43.73,43.75,56282.0,33.4066,33.4143,33.3914,33.4066,56282.0
2015-08-11 15:50:00,43.74,43.78,43.74,43.76,87656.0,33.399,33.4295,33.399,33.4143,87656.0
2015-08-11 15:55:00,43.77,43.78,43.75,43.77,90295.0,33.4219,33.4295,33.4066,33.4219,90295.0
2015-08-12 09:30:00,43.05,43.23,42.94,42.94,260592.0,32.8721,33.0096,32.7881,32.7881,260592.0
2015-08-12 09:35:00,42.94,42.99,42.91,42.94,60871.0,32.7881,32.8263,32.7652,32.7881,60871.0
2015-08-12 09:40:00,42.95,42.99,42.94,42.96,127939.0,32.7958,32.8263,32.7881,32.8034,127939.0
2015-08-12 09:45:00,42.96,42.98,42.92,42.92,28481.0,32.8034,32.8187,32.7729,32.7729,28481.0
2015-08-12 09:50:00,42.92,42.97,42.91,42.97,25119.0,32.7729,32.811,32.7652,32.811,25119.0
2015-08-12 09:55:00,42.97,43.0,42.95,42.96,90565.0,32.811,32.8339,32.7958,32.8034,90565.0
2015-08-12 10:00:00,42.95,42.98,42.93,42.96,141132.0,32.7958,32.8187,32.7805,32.8034,141132.0
2015-08-12 10:05:00,42.95,42.98,42.94,42.94,46562.0,32.7958,32.8187,32.7881,32.7881,46562.0
2015-08-12 10:10:00,42.94,42.97,42.9,42.91,114300.0,32.7881,32.811,32.7576,32.7652,114300.0
2015-08-12 10:15:00,42.91,42.95,42.9,42.95,105626.0,32.7652,32.7958,32.7576,32.7958,105626.0
2015-08-12 10:20:00,42.94,42.96,42.92,42.92,102920.0,32.7881,32.8034,32.7729,32.7729,102920.0
2015-08-12 10:25:00,42.93,42.98,42.92,42.97,217970.0,32.7805,32.8187,32.7729,32.811,217970.0
2015-08-12 10:30:00,42.97,42.98,42.94,42.96,160634.0,32.811,32.8187,32.7881,32.8034,160634.0
2015-08-12 10:35:00,42.96,42.96,42.92,42.94,68894.0,32.8034,32.8034,32.7729,32.7881,68894.0
2015-08-12 10:40:00,42.94,42.96,42.92,42.94,71610.0,32.7881,32.8034,32.7729,32.7881,71610.0
2015-08-12 10:45:00,42.94,42.95,42.91,42.92,8617.0,32.7881,32.7958,32.7652,32.7729,8617.0
2015-08-12 10:50:00,42.92,42.92,42.89,42.89,47452.0,32.7729,32.7729,32.75,32.75,47452.0
2015-08-12 10:55:00,42.9,42.9,42.87,42.89,236808.0,32.7576,32.7576,32.7347,32.75,236808.0
2015-08-12 11:00:00,42.9,42.94,42.89,42.94,31481.0,32.7576,32.7881,32.75,32.7881,31481.0
2015-08-12 11:05:00,42.94,42.96,42.93,42.95,14036.0,32.7881,32.8034,32.7805,32.7958,14036.0
2015-08-12 11:10:00,42.96,42.97,42.91,42.93,20377.0,32.8034,32.811,32.7652,32.7805,20377.0
2015-08-12 11:15:00,42.93,42.93,42.89,42.91,45058.0,32.7805,32.7805,32.75,32.7652,45058.0
2015-08-12 11:20:00,42.91,42.91,42.86,42.87,11030.0,32.7652,32.7652,32.727,32.7347,11030.0
2015-08-12 11:25:00,42.87,42.91,42.86,42.9,57336.0,32.7347,32.7652,32.727,32.7576,57336.0
2015-08-12 11:30:00,42.89,42.9,42.86,42.89,58847.0,32.75,32.7576,32.727,32.75,58847.0
2015-08-12 11:35:00,42.89,42.91,42.86,42.87,48786.0,32.75,32.7652,32.727,32.7347,48786.0
2015-08-12 11:40:00,42.87,42.89,42.84,42.85,146704.0,32.7347,32.75,32.7118,32.7194,146704.0
2015-08-12 11:45:00,42.85,42.89,42.84,42.88,22106.0,32.7194,32.75,32.7118,32.7423,22106.0
2015-08-12 11:50:00,42.88,42.88,42.85,42.86,9850.0,32.7423,32.7423,32.7194,32.727,9850.0
2015-08-12 11:55:00,42.87,42.87,42.85,42.86,150993.0,32.7347,32.7347,32.7194,32.727,150993.0
2015-08-12 12:00:00,42.86,42.86,42.81,42.82,65742.0,32.727,32.727,32.6889,32.6965,65742.0
2015-08-12 12:05:00,42.81,42.85,42.81,42.83,84346.0,32.6889,32.7194,32.6889,32.7041,84346.0
2015-08-12 12:10:00,42.83,42.87,42.82,42.86,112240.0,32.7041,32.7347,32.6965,32.727,112240.0
2015-08-12 12:15:00,42.86,42.88,42.85,42.88,49701.0,32.727,32.7423,32.7194,32.7423,49701.0
2015-08-12 12:20:00,42.87,42.88,42.85,42.87,25768.0,32.7347,32.7423,32.7194,32.7347,25768.0
2015-08-12 12:25:00,42.87,42.9,42.86,42.9,49536.0,32.7347,32.7576,32.727,32.7576,49536.0
2015-08-12 12:30:00,42.9,42.94,42.87,42.94,115831.0,32.7576,32.7881,32.7347,32.7881,115831.0
2015-08-12 12:35:00,42.93,42.95,42.9,42.93,36805.0,32.7805,32.7958,32.7576,32.7805,36805.0
2015-08-12 12:40:00,42.92,42.95,42.91,42.93,47725.0,32.7729,32.7958,32.7652,32.7805,47725.0
2015-08-12 12:45:00,42.93,42.95,42.9,42.91,38535.0,32.7805,32.7958,32.7576,32.7652,38535.0
2015-08-12 12:50:00,42.92,42.92,42.9,42.92,48084.0,32.7729,32.7729,32.7576,32.7729,48084.0
2015-08-12 12:55:00,42.91,42.93,42.88,42.89,77356.0,32.7652,32.7805,32.7423,32.75,77356.0
2015-08-12 13:00:00,42.89,42.94,42.87,42.94,89639.0,32.75,32.7881,32.7347,32.7881,89639.0
2015-08-12 13:05:00,42.93,42.96,42.92,42.94,28217.0,32.7805,32.8034,32.7729,32.7881,28217.0
2015-08-12 13:10:00,42.92,42.95,42.91,42.92,74357.0,32.7729,32.7958,32.7652,32.7729,74357.0
2015-08-12 13:15:00,42.92,42.96,42.92,42.96,39031.0,32.7729,32.8034,32.7729,32.8034,39031.0
2015-08-12 13:20:00,42.97,42.99,42.95,42.98,40298.0,32.811,32.8263,32.7958,32.8187,40298.0
2015-08-12 13:25:00,42.99,42.99,42.94,42.94,9612.0,32.8263,32.8263,32.7881,32.7881,9612.0
2015-08-12 13:30:00,42.94,42.96,42.91,42.93,57137.0,32.7881,32.8034,32.7652,32.7805,57137.0
2015-08-12 13:35:00,42.94,42.94,42.92,42.94,7418.0,32.7881,32.7881,32.7729,32.7881,7418.0
2015-08-12 13:40:00,42.94,42.95,42.93,42.95,55605.0,32.7881,32.7958,32.7805,32.7958,55605.0
2015-08-12 13:45:00,42.96,42.99,42.94,42.98,19074.0,32.8034,32.8263,32.7881,32.8187,19074.0
2015-08-12 13:50:00,42.97,43.0,42.96,43.0,80796.0,32.811,32.8339,32.8034,32.8339,80796.0
2015-08-12 13:55:00,43.01,43.01,42.98,43.0,12659.0,32.8416,32.8416,32.8187,32.8339,12659.0
2015-08-12 14:00:00,42.98,42.99,42.96,42.96,70256.0,32.8187,32.8263,32.8034,32.8034,70256.0
2015-08-12 14:05:00,42.96,42.97,42.94,42.97,43672.0,32.8034,32.811,32.7881,32.811,43672.0
2015-08-12 14:10:00,42.97,43.03,42.96,43.02,61164.0,32.811,32.8569,32.8034,32.8492,61164.0
2015-08-12 14:15:00,43.02,43.02,42.99,43.0,32240.0,32.8492,32.8492,32.8263,32.8339,32240.0
2015-08-12 14:20:00,43.01,43.02,42.99,43.01,76966.0,32.8416,32.8492,32.8263,32.8416,76966.0
2015-08-12 14:25:00,43.01,43.01,42.93,42.94,76531.0,32.8416,32.8416,32.7805,32.7881,76531.0
2015-08-12 14:30:00,42.94,42.97,42.91,42.91,268771.0,32.7881,32.811,32.7652,32.7652,268771.0
2015-08-12 14:35:00,42.91,42.99,42.91,42.99,53180.0,32.7652,32.8263,32.7652,32.8263,53180.0
2015-08-12 14:40:00,42.98,43.01,42.96,43.01,219697.0,32.8187,32.8416,32.8034,32.8416,219697.0
2015-08-12 14:45:00,43.01,43.04,43.0,43.03,92359.0,32.8416,32.8645,32.8339,32.8569,92359.0
2015-08-12 14:50:00,43.04,43.04,43.01,43.04,233714.0,32.8645,32.8645,32.8416,32.8645,233714.0
2015-08-12 14:55:00,43.03,43.07,43.02,43.06,106190.0,32.8569,32.8874,32.8492,32.8798,106190.0
2015-08-12 15:00:00,43.07,43.09,43.05,43.07,69605.0,32.8874,32.9027,32.8721,32.8874,69605.0
2015-08-12 15:05:00,43.06,43.09,43.06,43.08,119580.0,32.8798,32.9027,32.8798,32.895,119580.0
2015-08-12 15:10:00,43.08,43.08,43.04,43.05,43882.0,32.895,32.895,32.8645,32.8721,43882.0
2015-08-12 15:15:00,43.06,43.06,43.04,43.05,52937.0,32.8798,32.8798,32.8645,32.8721,52937.0
2015-08-12 15:20:00,43.05,43.07,43.04,43.07,65708.0,32.8721,32.8874,32.8645,32.8874,65708.0
2015-08-12 15:25:00,43.07,43.11,43.06,43.11,57814.0,32.8874,32.9179,32.8798,32.9179,57814.0
2015-08-12 15:30:00,43.11,43.17,43.1,43.17,82225.0,32.9179,32.9638,32.9103,32.9638,82225.0
2015-08-12 15:35:00,43.16,43.17,43.14,43.14,65200.0,32.9561,32.9638,32.9409,32.9409,65200.0
2015-08-12 15:40:00,43.14,43.14,43.09,43.1,33835.0,32.9409,32.9409,32.9027,32.9103,33835.0
2015-08-12 15:45:00,43.11,43.12,43.09,43.12,23404.0,32.9179,32.9256,32.9027,32.9256,23404.0
2015-08-12 15:50:00,43.12,43.17,43.12,43.16,45026.0,32.9256,32.9638,32.9256,32.9561,45026.0
2015-08-12 15:55:00,43.15,43.15,43.12,43.14,76320.0,32.9485,32.9485,32.9256,32.9409,76320.0
2015-08-13 09:30:00,43.24,43.24,43.12,43.13,96558.0,33.0172,33.0172,32.9256,32.9332,96558.0
2015-08-13 09:35:00,43.13,43.14,43.07,43.07,91477.0,32.9332,32.9409,32.8874,32.8874,91477.0
2015-08-13 09:40:00,43.07,43.1,43.06,43.07,244028.0,32.8874,32.9103,32.8798,32.8874,244028.0
2015-08-13 09:45:00,43.08,43.08,43.04,43.06,49707.0,32.895,32.895,32.8645,32.8798,49707.0
2015-08-13 09:50:00,43.06,43.1,43.05,43.1,22072.0,32.8798,32.9103,32.8721,32.9103,22072.0
2015-08-13 09:55:00,43.1,43.13,43.1,43.12,22365.0,32.9103,32.9332,32.9103,32.9256,22365.0
2015-08-13 10:00:00,43.12,43.12,43.07,43.08,27215.0,32.9256,32.9256,32.8874,32.895,27215.0
2015-08-13 10:05:00,43.07,43.11,43.07,43.11,100001.0,32.8874,32.9179,32.8874,32.9179,100001.0
2015-08-13 10:10:00,43.12,43.13,43.08,43.1,51723.0,32.9256,32.9332,32.895,32.9103,51723.0
2015-08-13 10:15:00,43.09,43.11,43.06,43.08,80707.0,32.9027,32.9179,32.8798,32.895,80707.0
2015-08-13 10:20:00,43.08,43.11,43.07,43.07,23400.0,32.895,32.9179,32.8874,32.8874,23400.0
2015-08-13 10:25:00,43.09,43.12,43.09,43.11,20344.0,32.9027,32.9256,32.9027,32.9179,20344.0
2015-08-13 10:30:00,43.11,43.12,43.09,43.11,45132.0,32.9179,32.9256,32.9027,32.9179,45132.0
2015-08-13 10:35:00,43.11,43.18,43.11,43.18,34982.0,32.9179,32.9714,32.9179,32.9714,34982.0
2015-08-13 10:40:00,43.2,43.21,43.18,43.18,25100.0,32.9867,32.9943,32.9714,32.9714,25100.0
2015-08-13 10:45:00,43.18,43.2,43.17,43.17,33434.0,32.9714,32.9867,32.9638,32.9638,33434.0
2015-08-13 10:50:00,43.17,43.17,43.14,43.17,92627.0,32.9638,32.9638,32.9409,32.9638,92627.0
2015-08-13 10:55:00,43.16,43.17,43.13,43.14,42497.0,32.9561,32.9638,32.9332,32.9409,42497.0
2015-08-13 11:00:00,43.15,43.16,43.14,43.16,51783.0,32.9485,32.9561,32.9409,32.9561,51783.0
2015-08-13 11:05:00,43.16,43.16,43.12,43.13,44882.0,32.9561,32.9561,32.9256,32.9332,44882.0
2015-08-13 11:10:00,43.13,43.15,43.12,43.14,5818.0,32.9332,32.9485,32.9256,32.9409,5818.0
2015-08-13 11:15:00,43.15,43.2,43.15,43.2,14001.0,32.9485,32.9867,32.9485,32.9867,14001.0
2015-08-13 11:20:00,43.2,43.2,43.19,43.19,23975.0,32.9867,32.9867,32.979,32.979,23975.0
2015-08-13 11:25:00,43.19,43.19,43.17,43.18,35907.0,32.979,32.979,32.9638,32.9714,35907.0
2015-08-13 11:30:00,43.18,43.22,43.18,43.22,29684.0,32.9714,33.0019,32.9714,33.0019,29684.0
2015-08-13 11:35:00,43.21,43.22,43.19,43.2,22812.0,32.9943,33.0019,32.979,32.9867,22812.0
2015-08-13 11:40:00,43.2,43.22,43.19,43.21,52170.0,32.9867,33.0019,32.979,32.9943,52170.0
2015-08-13 11:45:00,43.22,43.25,43.22,43.25,19038.0,33.0019,33.0248,33.0019,33.0248,19038.0
2015-08-13 11:50:00,43.25,43.27,43.25,43.27,30857.0,33.0248,33.0401,33.0248,33.0401,30857.0
2015-08-13 11:55:00,43.26,43.26,43.25,43.26,10141.0,33.0325,33.0325,33.0248,33.0325,10141.0
2015-08-13 12:00:00,43.27,43.31,43.27,43.31,20709.0,33.0401,33.0707,33.0401,33.0707,20709.0
2015-08-13 12:05:00,43.31,43.34,43.3,43.3,24391.0,33.0707,33.0936,33.063,33.063,24391.0
2015-08-13 12:10:00,43.3,43.31,43.29,43.31,9795.0,33.063,33.0707,33.0554,33.0707,9795.0
2015-08-13 12:15:00,43.3,43.32,43.29,43.3,52470.0,33.063,33.0783,33.0554,33.063,52470.0
2015-08-13 12:20:00,43.3,43.31,43.29,43.29,12041.0,33.063,33.0707,33.0554,33.0554,12041.0
2015-08-13 12:25:00,43.29,43.31,43.28,43.3,45508.0,33.0554,33.0707,33.0478,33.063,45508.0
2015-08-13 12:30:00,43.3,43.31,43.26,43.27,49352.0,33.063,33.0707,33.0325,33.0401,49352.0
2015-08-13 12:35:00,43.26,43.27,43.23,43.24,45691.0,33.0325,33.0401,33.0096,33.0172,45691.0
2015-08-13 12:40:00,43.24,43.24,43.21,43.21,61283.0,33.0172,33.0172,32.9943,32.9943,61283.0
2015-08-13 12:45:00,43.21,43.25,43.21,43.25,29754.0,32.9943,33.0248,32.9943,33.0248,29754.0
2015-08-13 12:50:00,43.25,43.26,43.24,43.25,47200.0,33.0248,33.0325,33.0172,33.0248,47200.0
2015-08-13 12:55:00,43.24,43.26,43.22,43.23,27958.0,33.0172,33.0325,33.0019,33.0096,27958.0
2015-08-13 13:00:00,43.22,43.24,43.21,43.23,15776.0,33.0019,33.0172,32.9943,33.0096,15776.0
2015-08-13 13:05:00,43.24,43.26,43.24,43.25,37872.0,33.0172,33.0325,33.0172,33.0248,37872.0
2015-08-13 13:10:00,43.25,43.27,43.25,43.26,37348.0,33.0248,33.0401,33.0248,33.0325,37348.0
2015-08-13 13:15:00,43.25,43.26,43.23,43.24,15236.0,33.0248,33.0325,33.0096,33.0172,15236.0
2015-08-13 13:20:00,43.24,43.28,43.24,43.27,39820.0,33.0172,33.0478,33.0172,33.0401,39820.0
2015-08-13 13:25:00,43.27,43.28,43.26,43.27,23106.0,33.0401,33.0478,33.0325,33.0401,23106.0
2015-08-13 13:30:00,43.27,43.29,43.27,43.27,10118.0,33.0401,33.0554,33.0401,33.0401,10118.0
2015-08-13 13:35:00,43.27,43.29,43.26,43.29,18444.0,33.0401,33.0554,33.0325,33.0554,18444.0
2015-08-13 13:40:00,43.28,43.29,43.27,43.27,36769.0,33.0478,33.0554,33.0401,33.0401,36769.0
2015-08-13 13:45:00,43.27,43.29,43.27,43.27,26708.0,33.0401,33.0554,33.0401,33.0401,26708.0
2015-08-13 13:50:00,43.26,43.27,43.23,43.24,15685.0,33.0325,33.0401,33.0096,33.0172,15685.0
2015-08-13 13:55:00,43.24,43.25,43.24,43.25,2214.0,33.0172,33.0248,33.0172,33.0248,2214.0
2015-08-13 14:00:00,43.24,43.29,43.24,43.28,31332.0,33.0172,33.0554,33.0172,33.0478,31332.0
2015-08-13 14:05:00,43.29,43.29,43.28,43.29,117647.0,33.0554,33.0554,33.0478,33.0554,117647.0
2015-08-13 14:10:00,43.29,43.29,43.27,43.29,20329.0,33.0554,33.0554,33.0401,33.0554,20329.0
2015-08-13 14:15:00,43.29,43.29,43.27,43.27,28240.0,33.0554,33.0554,33.0401,33.0401,28240.0
2015-08-13 14:20:00,43.28,43.29,43.27,43.28,33208.0,33.0478,33.0554,33.0401,33.0478,33208.0
2015-08-13 14:25:00,43.29,43.29,43.27,43.29,73518.0,33.0554,33.0554,33.0401,33.0554,73518.0
2015-08-13 14:30:00,43.29,43.3,43.28,43.3,36339.0,33.0554,33.063,33.0478,33.063,36339.0
2015-08-13 14:35:00,43.29,43.31,43.29,43.29,78169.0,33.0554,33.0707,33.0554,33.0554,78169.0
2015-08-13 14:40:00,43.29,43.29,43.27,43.28,184135.0,33.0554,33.0554,33.0401,33.0478,184135.0
2015-08-13 14:45:00,43.29,43.3,43.28,43.29,10137.0,33.0554,33.063,33.0478,33.0554,10137.0
2015-08-13 14:50:00,43.3,43.32,43.29,43.3,81829.0,33.063,33.0783,33.0554,33.063,81829.0
2015-08-13 14:55:00,43.31,43.31,43.3,43.31,43078.0,33.0707,33.0707,33.063,33.0707,43078.0
2015-08-13 15:00:00,43.3,43.32,43.3,43.31,40119.0,33.063,33.0783,33.063,33.0707,40119.0
2015-08-13 15:05:00,43.31,43.32,43.27,43.28,31987.0,33.0707,33.0783,33.0401,33.0478,31987.0
2015-08-13 15:10:00,43.27,43.28,43.25,43.27,105760.0,33.0401,33.0478,33.0248,33.0401,105760.0
2015-08-13 15:15:00,43.27,43.27,43.23,43.23,20872.0,33.0401,33.0401,33.0096,33.0096,20872.0
2015-08-13 15:20:00,43.24,43.24,43.18,43.18,147612.0,33.0172,33.0172,32.9714,32.9714,147612.0
2015-08-13 15:25:00,43.19,43.2,43.18,43.18,36160.0,32.979,32.9867,32.9714,32.9714,36160.0
2015-08-13 15:30:00,43.18,43.18,43.14,43.15,83473.0,32.9714,32.9714,32.9409,32.9485,83473.0
2015-08-13 15:35:00,43.15,43.16,43.13,43.15,55862.0,32.9485,32.9561,32.9332,32.9485,55862.0
2015-08-13 15:40:00,43.15,43.16,43.12,43.14,89100.0,32.9485,32.9561,32.9256,32.9409,89100.0
2015-08-13 15:45:00,43.14,43.17,43.13,43.15,49871.0,32.9409,32.9638,32.9332,32.9485,49871.0
2015-08-13 15:50:00,43.14,43.16,43.13,43.15,109228.0,32.9409,32.9561,32.9332,32.9485,109228.0
2015-08-13 15:55:00,43.15,43.16,43.11,43.11,71772.0,32.9485,32.9561,32.9179,32.9179,71772.0
2015-08-14 09:30:00,43.25,43.3,43.2,43.26,36253.0,33.0248,33.063,32.9867,33.0325,36253.0
2015-08-14 09:35:00,43.24,43.29,43.24,43.26,85121.0,33.0172,33.0554,33.0172,33.0325,85121.0
2015-08-14 09:40:00,43.25,43.25,43.22,43.25,41902.0,33.0248,33.0248,33.0019,33.0248,41902.0
2015-08-14 09:45:00,43.26,43.26,43.23,43.25,19087.0,33.0325,33.0325,33.0096,33.0248,19087.0
2015-08-14 09:50:00,43.26,43.31,43.25,43.31,31773.0,33.0325,33.0707,33.0248,33.0707,31773.0
2015-08-14 09:55:00,43.32,43.32,43.27,43.29,6751.0,33.0783,33.0783,33.0401,33.0554,6751.0
2015-08-14 10:00:00,43.3,43.35,43.3,43.34,25611.0,33.063,33.1012,33.063,33.0936,25611.0
2015-08-14 10:05:00,43.34,43.34,43.28,43.28,17204.0,33.0936,33.0936,33.0478,33.0478,17204.0
2015-08-14 10:10:00,43.28,43.29,43.27,43.27,3854.0,33.0478,33.0554,33.0401,33.0401,3854.0
2015-08-14 10:15:00,43.28,43.31,43.28,43.29,27270.0,33.0478,33.0707,33.0478,33.0554,27270.0
2015-08-14 10:20:00,43.3,43.32,43.27,43.3,1010269.0,33.063,33.0783,33.0401,33.063,1010269.0
2015-08-14 10:25:00,43.3,43.3,43.27,43.28,11686.0,33.063,33.063,33.0401,33.0478,11686.0
2015-08-14 10:30:00,43.28,43.32,43.28,43.31,26335.0,33.0478,33.0783,33.0478,33.0707,26335.0
2015-08-14 10:35:00,43.3,43.32,43.3,43.31,7665.0,33.063,33.0783,33.063,33.0707,7665.0
2015-08-14 10:40:00,43.31,43.32,43.29,43.3,8311.0,33.0707,33.0783,33.0554,33.063,8311.0
2015-08-14 10:45:00,43.29,43.29,43.25,43.25,33708.0,33.0554,33.0554,33.0248,33.0248,33708.0
2015-08-14 10:50:00,43.25,43.27,43.24,43.25,68364.0,33.0248,33.0401,33.0172,33.0248,68364.0
2015-08-14 10:55:00,43.25,43.27,43.22,43.23,27958.0,33.0248,33.0401,33.0019,33.0096,27958.0
2015-08-14 11:00:00,43.22,43.24,43.2,43.23,22041.0,33.0019,33.0172,32.9867,33.0096,22041.0
2015-08-14 11:05:00,43.22,43.23,43.19,43.19,11260.0,33.0019,33.0096,32.979,32.979,11260.0
2015-08-14 11:10:00,43.19,43.21,43.18,43.18,10575.0,32.979,32.9943,32.9714,32.9714,10575.0
2015-08-14 11:15:00,43.19,43.19,43.16,43.18,6783.0,32.979,32.979,32.9561,32.9714,6783.0
2015-08-14 11:20:00,43.18,43.22,43.18,43.21,3747.0,32.9714,33.0019,32.9714,32.9943,3747.0
2015-08-14 11:25:00,43.21,43.24,43.21,43.24,11274.0,32.9943,33.0172,32.9943,33.0172,11274.0
2015-08-14 11:30:00,43.25,43.25,43.21,43.21,6966.0,33.0248,33.0248,32.9943,32.9943,6966.0
2015-08-14 11:35:00,43.22,43.25,43.21,43.24,7147.0,33.0019,33.0248,32.9943,33.0172,7147.0
2015-08-14 11:40:00,43.25,43.26,43.23,43.25,20568.0,33.0248,33.0325,33.0096,33.0248,20568.0
2015-08-14 11:45:00,43.24,43.25,43.23,43.24,29373.0,33.0172,33.0248,33.0096,33.0172,29373.0
2015-08-14 11:50:00,43.24,43.25,43.23,43.25,6775.0,33.0172,33.0248,33.0096,33.0248,6775.0
2015-08-14 11:55:00,43.25,43.26,43.23,43.23,25366.0,33.0248,33.0325,33.0096,33.0096,25366.0
2015-08-14 12:00:00,43.23,43.25,43.22,43.23,15657.0,33.0096,33.0248,33.0019,33.0096,15657.0
2015-08-14 12:05:00,43.23,43.23,43.19,43.21,25054.0,33.0096,33.0096,32.979,32.9943,25054.0
2015-08-14 12:10:00,43.21,43.22,43.19,43.19,14017.0,32.9943,33.0019,32.979,32.979,14017.0
2015-08-14 12:15:00,43.19,43.21,43.18,43.21,5769.0,32.979,32.9943,32.9714,32.9943,5769.0
2015-08-14 12:20:00,43.21,43.21,43.17,43.19,20027.0,32.9943,32.9943,32.9638,32.979,20027.0
2015-08-14 12:25:00,43.19,43.19,43.18,43.19,63621.0,32.979,32.979,32.9714,32.979,63621.0
2015-08-14 12:30:00,43.19,43.21,43.18,43.21,24390.0,32.979,32.9943,32.9714,32.9943,24390.0
2015-08-14 12:35:00,43.21,43.21,43.19,43.19,22405.0,32.9943,32.9943,32.979,32.979,22405.0
2015-08-14 12:40:00,43.19,43.2,43.18,43.19,40226.0,32.979,32.9867,32.9714,32.979,40226.0
2015-08-14 12:45:00,43.19,43.19,43.14,43.14,20212.0,32.979,32.979,32.9409,32.9409,20212.0
2015-08-14 12:50:00,43.14,43.16,43.13,43.16,29524.0,32.9409,32.9561,32.9332,32.9561,29524.0
2015-08-14 12:55:00,43.16,43.19,43.14,43.19,36621.0,32.9561,32.979,32.9409,32.979,36621.0
2015-08-14 13:00:00,43.2,43.2,43.18,43.19,25680.0,32.9867,32.9867,32.9714,32.979,25680.0
2015-08-14 13:05:00,43.19,43.22,43.19,43.22,11379.0,32.979,33.0019,32.979,33.0019,11379.0
2015-08-14 13:10:00,43.22,43.26,43.21,43.26,18031.0,33.0019,33.0325,32.9943,33.0325,18031.0
2015-08-14 13:15:00,43.26,43.28,43.26,43.27,34313.0,33.0325,33.0478,33.0325,33.0401,34313.0
2015-08-14 13:20:00,43.28,43.28,43.26,43.26,974.0,33.0478,33.0478,33.0325,33.0325,974.0
2015-08-14 13:25:00,43.26,43.27,43.25,43.26,30999.0,33.0325,33.0401,33.0248,33.0325,30999.0
2015-08-14 13:30:00,43.25,43.27,43.24,43.25,23130.0,33.0248,33.0401,33.0172,33.0248,23130.0
2015-08-14 13:35:00,43.26,43.26,43.23,43.24,1889.0,33.0325,33.0325,33.0096,33.0172,1889.0
2015-08-14 13:40:00,43.24,43.25,43.24,43.25,12547.0,33.0172,33.0248,33.0172,33.0248,12547.0
2015-08-14 13:45:00,43.24,43.24,43.2,43.2,37482.0,33.0172,33.0172,32.9867,32.9867,37482.0
2015-08-14 13:50:00,43.21,43.22,43.2,43.2,5155.0,32.9943,33.0019,32.9867,32.9867,5155.0
2015-08-14 13:55:00,43.21,43.22,43.2,43.21,14983.0,32.9943,33.0019,32.9867,32.9943,14983.0
2015-08-14 14:00:00,43.21,43.23,43.21,43.22,24197.0,32.9943,33.0096,32.9943,33.0019,24197.0
2015-08-14 14:05:00,43.22,43.23,43.2,43.21,6278.0,33.0019,33.0096,32.9867,32.9943,6278.0
2015-08-14 14:10:00,43.22,43.23,43.21,43.22,12389.0,33.0019,33.0096,32.9943,33.0019,12389.0
2015-08-14 14:15:00,43.22,43.23,43.21,43.22,5613.0,33.0019,33.0096,32.9943,33.0019,5613.0
2015-08-14 14:20:00,43.22,43.23,43.22,43.22,11175.0,33.0019,33.0096,33.0019,33.0019,11175.0
2015-08-14 14:25:00,43.23,43.23,43.22,43.23,7866.0,33.0096,33.0096,33.0019,33.0096,7866.0
2015-08-14 14:30:00,43.23,43.23,43.2,43.22,14117.0,33.0096,33.0096,32.9867,33.0019,14117.0
2015-08-14 14:35:00,43.21,43.22,43.21,43.22,43622.0,32.9943,33.0019,32.9943,33.0019,43622.0
2015-08-14 14:40:00,43.22,43.23,43.21,43.22,27235.0,33.0019,33.0096,32.9943,33.0019,27235.0
2015-08-14 14:45:00,43.22,43.22,43.21,43.22,21202.0,33.0019,33.0019,32.9943,33.0019,21202.0
2015-08-14 14:50:00,43.22,43.22,43.21,43.21,21904.0,33.0019,33.0019,32.9943,32.9943,21904.0
2015-08-14 14:55:00,43.22,43.23,43.21,43.22,36269.0,33.0019,33.0096,32.9943,33.0019,36269.0
2015-08-14 15:00:00,43.22,43.23,43.21,43.23,26759.0,33.0019,33.0096,32.9943,33.0096,26759.0
2015-08-14 15:05:00,43.23,43.24,43.22,43.23,16439.0,33.0096,33.0172,33.0019,33.0096,16439.0
2015-08-14 15:10:00,43.23,43.25,43.23,43.25,5231.0,33.0096,33.0248,33.0096,33.0248,5231.0
2015-08-14 15:15:00,43.24,43.26,43.24,43.26,13872.0,33.0172,33.0325,33.0172,33.0325,13872.0
2015-08-14 15:20:00,43.26,43.27,43.26,43.26,4044.0,33.0325,33.0401,33.0325,33.0325,4044.0
2015-08-14 15:25:00,43.25,43.25,43.23,43.23,16784.0,33.0248,33.0248,33.0096,33.0096,16784.0
2015-08-14 15:30:00,43.24,43.24,43.23,43.23,9699.0,33.0172,33.0172,33.0096,33.0096,9699.0
2015-08-14 15:35:00,43.22,43.23,43.22,43.23,10185.0,33.0019,33.0096,33.0019,33.0096,10185.0
2015-08-14 15:40:00,43.22,43.22,43.2,43.2,43814.0,33.0019,33.0019,32.9867,32.9867,43814.0
2015-08-14 15:45:00,43.2,43.22,43.2,43.22,70534.0,32.9867,33.0019,32.9867,33.0019,70534.0
2015-08-14 15:50:00,43.22,43.22,43.18,43.19,48221.0,33.0019,33.0019,32.9714,32.979,48221.0
2015-08-14 15:55:00,43.18,43.21,43.18,43.21,72192.0,32.9714,32.9943,32.9714,32.9943,72192.0
2015-08-17 09:30:00,42.6,42.61,42.51,42.52,86151.0,32.5285,32.5362,32.4598,32.4674,86151.0
2015-08-17 09:35:00,42.52,42.57,42.52,42.57,58492.0,32.4674,32.5056,32.4674,32.5056,58492.0
2015-08-17 09:40:00,42.57,42.59,42.56,42.58,82658.0,32.5056,32.5209,32.498,32.5132,82658.0
2015-08-17 09:45:00,42.58,42.58,42.54,42.54,48906.0,32.5132,32.5132,32.4827,32.4827,48906.0
2015-08-17 09:50:00,42.54,42.59,42.54,42.58,31819.0,32.4827,32.5209,32.4827,32.5132,31819.0
2015-08-17 09:55:00,42.59,42.61,42.58,42.6,22735.0,32.5209,32.5362,32.5132,32.5285,22735.0
2015-08-17 10:00:00,42.6,42.63,42.57,42.63,66366.0,32.5285,32.5514,32.5056,32.5514,66366.0
2015-08-17 10:05:00,42.62,42.63,42.61,42.62,19921.0,32.5438,32.5514,32.5362,32.5438,19921.0
2015-08-17 10:10:00,42.62,42.65,42.6,42.64,47412.0,32.5438,32.5667,32.5285,32.5591,47412.0
2015-08-17 10:15:00,42.64,42.72,42.63,42.71,69599.0,32.5591,32.6201,32.5514,32.6125,69599.0
2015-08-17 10:20:00,42.71,42.72,42.66,42.66,19567.0,32.6125,32.6201,32.5743,32.5743,19567.0
2015-08-17 10:25:00,42.65,42.67,42.64,42.66,14356.0,32.5667,32.582,32.5591,32.5743,14356.0
2015-08-17 10:30:00,42.65,42.67,42.64,42.65,21896.0,32.5667,32.582,32.5591,32.5667,21896.0
2015-08-17 10:35:00,42.65,42.66,42.6,42.61,67158.0,32.5667,32.5743,32.5285,32.5362,67158.0
2015-08-17 10:40:00,42.61,42.63,42.61,42.63,39751.0,32.5362,32.5514,32.5362,32.5514,39751.0
2015-08-17 10:45:00,42.63,42.68,42.62,42.66,37828.0,32.5514,32.5896,32.5438,32.5743,37828.0
2015-08-17 10:50:00,42.65,42.7,42.65,42.7,9766.0,32.5667,32.6049,32.5667,32.6049,9766.0
2015-08-17 10:55:00,42.71,42.73,42.7,42.7,63418.0,32.6125,32.6278,32.6049,32.6049,63418.0
2015-08-17 11:00:00,42.7,42.74,42.7,42.72,86324.0,32.6049,32.6354,32.6049,32.6201,86324.0
2015-08-17 11:05:00,42.72,42.73,42.71,42.72,41583.0,32.6201,32.6278,32.6125,32.6201,41583.0
2015-08-17 11:10:00,42.72,42.74,42.71,42.72,37312.0,32.6201,32.6354,32.6125,32.6201,37312.0
2015-08-17 11:15:00,42.71,42.73,42.69,42.72,42048.0,32.6125,32.6278,32.5972,32.6201,42048.0
2015-08-17 11:20:00,42.73,42.76,42.72,42.76,9952.0,32.6278,32.6507,32.6201,32.6507,9952.0
2015-08-17 11:25:00,42.77,42.77,42.72,42.73,21114.0,32.6583,32.6583,32.6201,32.6278,21114.0
2015-08-17 11:30:00,42.72,42.73,42.71,42.71,22359.0,32.6201,32.6278,32.6125,32.6125,22359.0
2015-08-17 11:35:00,42.72,42.72,42.7,42.72,13893.0,32.6201,32.6201,32.6049,32.6201,13893.0
2015-08-17 11:40:00,42.72,42.74,42.71,42.71,41935.0,32.6201,32.6354,32.6125,32.6125,41935.0
2015-08-17 11:45:00,42.71,42.75,42.71,42.74,16150.0,32.6125,32.6431,32.6125,32.6354,16150.0
2015-08-17 11:50:00,42.74,42.74,42.7,42.7,4810.0,32.6354,32.6354,32.6049,32.6049,4810.0
2015-08-17 11:55:00,42.69,42.7,42.67,42.7,26761.0,32.5972,32.6049,32.582,32.6049,26761.0
2015-08-17 12:00:00,42.7,42.71,42.68,42.69,23039.0,32.6049,32.6125,32.5896,32.5972,23039.0
2015-08-17 12:05:00,42.69,42.71,42.69,42.71,42219.0,32.5972,32.6125,32.5972,32.6125,42219.0
2015-08-17 12:10:00,42.71,42.71,42.68,42.69,44261.0,32.6125,32.6125,32.5896,32.5972,44261.0
2015-08-17 12:15:00,42.68,42.69,42.66,42.66,33009.0,32.5896,32.5972,32.5743,32.5743,33009.0
2015-08-17 12:20:00,42.67,42.7,42.66,42.69,37516.0,32.582,32.6049,32.5743,32.5972,37516.0
2015-08-17 12:25:00,42.69,42.7,42.68,42.69,18788.0,32.5972,32.6049,32.5896,32.5972,18788.0
2015-08-17 12:30:00,42.68,42.71,42.68,42.7,21228.0,32.5896,32.6125,32.5896,32.6049,21228.0
2015-08-17 12:35:00,42.7,42.71,42.69,42.71,19258.0,32.6049,32.6125,32.5972,32.6125,19258.0
2015-08-17 12:40:00,42.72,42.72,42.7,42.72,21206.0,32.6201,32.6201,32.6049,32.6201,21206.0
2015-08-17 12:45:00,42.71,42.72,42.68,42.68,6831.0,32.6125,32.6201,32.5896,32.5896,6831.0
2015-08-17 12:50:00,42.68,42.72,42.68,42.72,15770.0,32.5896,32.6201,32.5896,32.6201,15770.0
2015-08-17 12:55:00,42.72,42.73,42.7,42.72,33923.0,32.6201,32.6278,32.6049,32.6201,33923.0
2015-08-17 13:00:00,42.72,42.74,42.72,42.73,6020.0,32.6201,32.6354,32.6201,32.6278,6020.0
2015-08-17 13:05:00,42.73,42.73,42.71,42.71,16669.0,32.6278,32.6278,32.6125,32.6125,16669.0
2015-08-17 13:10:00,42.71,42.73,42.71,42.72,8088.0,32.6125,32.6278,32.6125,32.6201,8088.0
2015-08-17 13:15:00,42.72,42.73,42.72,42.72,25969.0,32.6201,32.6278,32.6201,32.6201,25969.0
2015-08-17 13:20:00,42.72,42.74,42.71,42.73,111775.0,32.6201,32.6354,32.6125,32.6278,111775.0
2015-08-17 13:25:00,42.73,42.74,42.72,42.73,32403.0,32.6278,32.6354,32.6201,32.6278,32403.0
2015-08-17 13:30:00,42.73,42.76,42.72,42.75,33353.0,32.6278,32.6507,32.6201,32.6431,33353.0
2015-08-17 13:35:00,42.76,42.76,42.73,42.75,5173.0,32.6507,32.6507,32.6278,32.6431,5173.0
2015-08-17 13:40:00,42.75,42.75,42.73,42.74,15293.0,32.6431,32.6431,32.6278,32.6354,15293.0
2015-08-17 13:45:00,42.74,42.75,42.74,42.74,9771.0,32.6354,32.6431,32.6354,32.6354,9771.0
2015-08-17 13:50:00,42.75,42.75,42.74,42.75,10874.0,32.6431,32.6431,32.6354,32.6431,10874.0
2015-08-17 13:55:00,42.74,42.75,42.72,42.73,9362.0,32.6354,32.6431,32.6201,32.6278,9362.0
2015-08-17 14:00:00,42.73,42.75,42.72,42.75,36998.0,32.6278,32.6431,32.6201,32.6431,36998.0
2015-08-17 14:05:00,42.75,42.76,42.73,42.74,23583.0,32.6431,32.6507,32.6278,32.6354,23583.0
2015-08-17 14:10:00,42.73,42.74,42.72,42.73,52184.0,32.6278,32.6354,32.6201,32.6278,52184.0
2015-08-17 14:15:00,42.73,42.73,42.7,42.72,14630.0,32.6278,32.6278,32.6049,32.6201,14630.0
2015-08-17 14:20:00,42.71,42.73,42.71,42.72,27772.0,32.6125,32.6278,32.6125,32.6201,27772.0
2015-08-17 14:25:00,42.73,42.73,42.69,42.7,23626.0,32.6278,32.6278,32.5972,32.6049,23626.0
2015-08-17 14:30:00,42.7,42.73,42.69,42.71,11041.0,32.6049,32.6278,32.5972,32.6125,11041.0
2015-08-17 14:35:00,42.71,42.73,42.71,42.72,8641.0,32.6125,32.6278,32.6125,32.6201,8641.0
2015-08-17 14:40:00,42.72,42.74,42.72,42.73,12316.0,32.6201,32.6354,32.6201,32.6278,12316.0
2015-08-17 14:45:00,42.74,42.75,42.73,42.74,32630.0,32.6354,32.6431,32.6278,32.6354,32630.0
2015-08-17 14:50:00,42.74,42.75,42.72,42.73,31659.0,32.6354,32.6431,32.6201,32.6278,31659.0
2015-08-17 14:55:00,42.73,42.75,42.73,42.73,33854.0,32.6278,32.6431,32.6278,32.6278,33854.0
2015-08-17 15:00:00,42.73,42.75,42.73,42.73,43166.0,32.6278,32.6431,32.6278,32.6278,43166.0
2015-08-17 15:05:00,42.73,42.74,42.72,42.72,56325.0,32.6278,32.6354,32.6201,32.6201,56325.0
2015-08-17 15:10:00,42.72,42.74,42.72,42.72,31600.0,32.6201,32.6354,32.6201,32.6201,31600.0
2015-08-17 15:15:00,42.72,42.73,42.71,42.71,30735.0,32.6201,32.6278,32.6125,32.6125,30735.0
2015-08-17 15:20:00,42.71,42.72,42.71,42.72,33572.0,32.6125,32.6201,32.6125,32.6201,33572.0
2015-08-17 15:25:00,42.72,42.73,42.71,42.72,34105.0,32.6201,32.6278,32.6125,32.6201,34105.0
2015-08-17 15:30:00,42.72,42.73,42.72,42.72,23800.0,32.6201,32.6278,32.6201,32.6201,23800.0
2015-08-17 15:35:00,42.73,42.73,42.72,42.72,14954.0,32.6278,32.6278,32.6201,32.6201,14954.0
2015-08-17 15:40:00,42.73,42.74,42.72,42.74,29829.0,32.6278,32.6354,32.6201,32.6354,29829.0
2015-08-17 15:45:00,42.74,42.74,42.73,42.73,26660.0,32.6354,32.6354,32.6278,32.6278,26660.0
2015-08-17 15:50:00,42.74,42.76,42.73,42.76,59886.0,32.6354,32.6507,32.6278,32.6507,59886.0
2015-08-17 15:55:00,42.76,42.77,42.74,42.74,121514.0,32.6507,32.6583,32.6354,32.6354,121514.0
2015-08-18 09:30:00,42.22,42.25,42.18,42.21,189743.0,32.2384,32.2613,32.2078,32.2307,189743.0
2015-08-18 09:35:00,42.22,42.23,42.19,42.23,38039.0,32.2384,32.246,32.2154,32.246,38039.0
2015-08-18 09:40:00,42.23,42.24,42.15,42.16,57958.0,32.246,32.2536,32.1849,32.1925,57958.0
2015-08-18 09:45:00,42.16,42.17,42.15,42.16,18234.0,32.1925,32.2002,32.1849,32.1925,18234.0
2015-08-18 09:50:00,42.16,42.16,42.15,42.16,37336.0,32.1925,32.1925,32.1849,32.1925,37336.0
2015-08-18 09:55:00,42.16,42.18,42.15,42.17,65594.0,32.1925,32.2078,32.1849,32.2002,65594.0
2015-08-18 10:00:00,42.16,42.2,42.14,42.2,31884.0,32.1925,32.2231,32.1773,32.2231,31884.0
2015-08-18 10:05:00,42.2,42.22,42.18,42.22,23497.0,32.2231,32.2384,32.2078,32.2384,23497.0
2015-08-18 10:10:00,42.22,42.24,42.21,42.23,9903.0,32.2384,32.2536,32.2307,32.246,9903.0
2015-08-18 10:15:00,42.24,42.27,42.22,42.27,43902.0,32.2536,32.2765,32.2384,32.2765,43902.0
2015-08-18 10:20:00,42.28,42.3,42.28,42.28,25121.0,32.2842,32.2994,32.2842,32.2842,25121.0
2015-08-18 10:25:00,42.29,42.29,42.25,42.25,7527.0,32.2918,32.2918,32.2613,32.2613,7527.0
2015-08-18 10:30:00,42.26,42.28,42.25,42.28,7788.0,32.2689,32.2842,32.2613,32.2842,7788.0
2015-08-18 10:35:00,42.28,42.3,42.25,42.29,15803.0,32.2842,32.2994,32.2613,32.2918,15803.0
2015-08-18 10:40:00,42.3,42.32,42.29,42.3,37171.0,32.2994,32.3147,32.2918,32.2994,37171.0
2015-08-18 10:45:00,42.3,42.32,42.3,42.31,10886.0,32.2994,32.3147,32.2994,32.3071,10886.0
2015-08-18 10:50:00,42.32,42.33,42.31,42.33,9487.0,32.3147,32.3224,32.3071,32.3224,9487.0
2015-08-18 10:55:00,42.34,42.38,42.32,42.33,13008.0,32.33,32.3605,32.3147,32.3224,13008.0
2015-08-18 11:00:00,42.33,42.34,42.29,42.29,13651.0,32.3224,32.33,32.2918,32.2918,13651.0
2015-08-18 11:05:00,42.3,42.31,42.28,42.3,25058.0,32.2994,32.3071,32.2842,32.2994,25058.0
2015-08-18 11:10:00,42.31,42.31,42.3,42.3,19732.0,32.3071,32.3071,32.2994,32.2994,19732.0
2015-08-18 11:15:00,42.32,42.32,42.29,42.29,6368.0,32.3147,32.3147,32.2918,32.2918,6368.0
2015-08-18 11:20:00,42.3,42.31,42.28,42.28,17540.0,32.2994,32.3071,32.2842,32.2842,17540.0
2015-08-18 11:25:00,42.27,42.3,42.27,42.27,13696.0,32.2765,32.2994,32.2765,32.2765,13696.0
2015-08-18 11:30:00,42.27,42.28,42.23,42.24,33372.0,32.2765,32.2842,32.246,32.2536,33372.0
2015-08-18 11:35:00,42.24,42.26,42.23,42.23,26331.0,32.2536,32.2689,32.246,32.246,26331.0
2015-08-18 11:40:00,42.23,42.25,42.23,42.24,7361.0,32.246,32.2613,32.246,32.2536,7361.0
2015-08-18 11:45:00,42.25,42.25,42.23,42.23,12436.0,32.2613,32.2613,32.246,32.246,12436.0
2015-08-18 11:50:00,42.23,42.24,42.22,42.24,11181.0,32.246,32.2536,32.2384,32.2536,11181.0
2015-08-18 11:55:00,42.25,42.25,42.23,42.23,48016.0,32.2613,32.2613,32.246,32.246,48016.0
2015-08-18 12:00:00,42.23,42.25,42.23,42.24,29819.0,32.246,32.2613,32.246,32.2536,29819.0
2015-08-18 12:05:00,42.23,42.26,42.23,42.25,17606.0,32.246,32.2689,32.246,32.2613,17606.0
2015-08-18 12:10:00,42.26,42.29,42.26,42.29,5859.0,32.2689,32.2918,32.2689,32.2918,5859.0
2015-08-18 12:15:00,42.29,42.3,42.27,42.28,25450.0,32.2918,32.2994,32.2765,32.2842,25450.0
2015-08-18 12:20:00,42.28,42.3,42.27,42.3,7583.0,32.2842,32.2994,32.2765,32.2994,7583.0
2015-08-18 12:25:00,42.3,42.33,42.29,42.33,19743.0,32.2994,32.3224,32.2918,32.3224,19743.0
2015-08-18 12:30:00,42.33,42.33,42.29,42.3,10807.0,32.3224,32.3224,32.2918,32.2994,10807.0
2015-08-18 12:35:00,42.3,42.31,42.29,42.31,9490.0,32.2994,32.3071,32.2918,32.3071,9490.0
2015-08-18 12:40:00,42.31,42.32,42.31,42.31,13211.0,32.3071,32.3147,32.3071,32.3071,13211.0
2015-08-18 12:45:00,42.31,42.31,42.29,42.31,19565.0,32.3071,32.3071,32.2918,32.3071,19565.0
2015-08-18 12:50:00,42.3,42.32,42.3,42.31,20502.0,32.2994,32.3147,32.2994,32.3071,20502.0
2015-08-18 12:55:00,42.31,42.33,42.28,42.28,32696.0,32.3071,32.3224,32.2842,32.2842,32696.0
2015-08-18 13:00:00,42.28,42.29,42.26,42.28,16400.0,32.2842,32.2918,32.2689,32.2842,16400.0
2015-08-18 13:05:00,42.29,42.3,42.27,42.28,32786.0,32.2918,32.2994,32.2765,32.2842,32786.0
2015-08-18 13:10:00,42.28,42.29,42.27,42.27,14534.0,32.2842,32.2918,32.2765,32.2765,14534.0
2015-08-18 13:15:00,42.28,42.28,42.27,42.27,18591.0,32.2842,32.2842,32.2765,32.2765,18591.0
2015-08-18 13:20:00,42.27,42.27,42.26,42.27,3849.0,32.2765,32.2765,32.2689,32.2765,3849.0
2015-08-18 13:25:00,42.26,42.27,42.26,42.27,10264.0,32.2689,32.2765,32.2689,32.2765,10264.0
2015-08-18 13:30:00,42.27,42.28,42.26,42.27,27557.0,32.2765,32.2842,32.2689,32.2765,27557.0
2015-08-18 13:35:00,42.27,42.28,42.25,42.26,13576.0,32.2765,32.2842,32.2613,32.2689,13576.0
2015-08-18 13:40:00,42.25,42.27,42.25,42.26,34899.0,32.2613,32.2765,32.2613,32.2689,34899.0
2015-08-18 13:45:00,42.25,42.26,42.23,42.23,45947.0,32.2613,32.2689,32.246,32.246,45947.0
2015-08-18 13:50:00,42.23,42.25,42.22,42.25,11696.0,32.246,32.2613,32.2384,32.2613,11696.0
2015-08-18 13:55:00,42.24,42.25,42.23,42.25,12154.0,32.2536,32.2613,32.246,32.2613,12154.0
2015-08-18 14:00:00,42.25,42.25,42.21,42.24,17325.0,32.2613,32.2613,32.2307,32.2536,17325.0
2015-08-18 14:05:00,42.24,42.29,42.24,42.29,21418.0,32.2536,32.2918,32.2536,32.2918,21418.0
2015-08-18 14:10:00,42.29,42.32,42.28,42.31,38371.0,32.2918,32.3147,32.2842,32.3071,38371.0
2015-08-18 14:15:00,42.31,42.33,42.31,42.33,12274.0,32.3071,32.3224,32.3071,32.3224,12274.0
2015-08-18 14:20:00,42.32,42.35,42.32,42.34,9305.0,32.3147,32.3376,32.3147,32.33,9305.0
2015-08-18 14:25:00,42.33,42.34,42.32,42.33,8341.0,32.3224,32.33,32.3147,32.3224,8341.0
2015-08-18 14:30:00,42.31,42.32,42.31,42.31,5921.0,32.3071,32.3147,32.3071,32.3071,5921.0
2015-08-18 14:35:00,42.31,42.33,42.3,42.32,69114.0,32.3071,32.3224,32.2994,32.3147,69114.0
2015-08-18 14:40:00,42.31,42.32,42.28,42.29,22107.0,32.3071,32.3147,32.2842,32.2918,22107.0
2015-08-18 14:45:00,42.29,42.3,42.27,42.29,56325.0,32.2918,32.2994,32.2765,32.2918,56325.0
2015-08-18 14:50:00,42.28,42.29,42.26,42.28,46572.0,32.2842,32.2918,32.2689,32.2842,46572.0
2015-08-18 14:55:00,42.27,42.28,42.26,42.27,21653.0,32.2765,32.2842,32.2689,32.2765,21653.0
2015-08-18 15:00:00,42.27,42.28,42.25,42.25,32538.0,32.2765,32.2842,32.2613,32.2613,32538.0
2015-08-18 15:05:00,42.26,42.26,42.25,42.26,6489.0,32.2689,32.2689,32.2613,32.2689,6489.0
2015-08-18 15:10:00,42.25,42.28,42.25,42.26,44360.0,32.2613,32.2842,32.2613,32.2689,44360.0
2015-08-18 15:15:00,42.26,42.28,42.25,42.27,13540.0,32.2689,32.2842,32.2613,32.2765,13540.0
2015-08-18 15:20:00,42.27,42.28,42.25,42.25,46790.0,32.2765,32.2842,32.2613,32.2613,46790.0
2015-08-18 15:25:00,42.25,42.28,42.25,42.26,82534.0,32.2613,32.2842,32.2613,32.2689,82534.0
2015-08-18 15:30:00,42.27,42.27,42.24,42.25,25232.0,32.2765,32.2765,32.2536,32.2613,25232.0
2015-08-18 15:35:00,42.25,42.27,42.24,42.26,37322.0,32.2613,32.2765,32.2536,32.2689,37322.0
2015-08-18 15:40:00,42.25,42.26,42.2,42.21,39166.0,32.2613,32.2689,32.2231,32.2307,39166.0
2015-08-18 15:45:00,42.21,42.24,42.2,42.24,33584.0,32.2307,32.2536,32.2231,32.2536,33584.0
2015-08-18 15:50:00,42.24,42.26,42.23,42.25,173749.0,32.2536,32.2689,32.246,32.2613,173749.0
2015-08-18 15:55:00,42.25,42.28,42.24,42.26,88158.0,32.2613,32.2842,32.2536,32.2689,88158.0
2015-08-19 09:30:00,41.89,41.95,41.85,41.87,56918.0,31.9864,32.0322,31.9558,31.9711,56918.0
2015-08-19 09:35:00,41.86,41.86,41.81,41.84,75836.0,31.9635,31.9635,31.9253,31.9482,75836.0
2015-08-19 09:40:00,41.83,41.85,41.81,41.85,78701.0,31.9406,31.9558,31.9253,31.9558,78701.0
2015-08-19 09:45:00,41.85,41.86,41.82,41.83,41278.0,31.9558,31.9635,31.9329,31.9406,41278.0
2015-08-19 09:50:00,41.83,41.84,41.8,41.84,33202.0,31.9406,31.9482,31.9177,31.9482,33202.0
2015-08-19 09:55:00,41.83,41.83,41.8,41.81,36382.0,31.9406,31.9406,31.9177,31.9253,36382.0
2015-08-19 10:00:00,41.8,41.85,41.78,41.83,31947.0,31.9177,31.9558,31.9024,31.9406,31947.0
2015-08-19 10:05:00,41.83,41.84,41.81,41.83,123993.0,31.9406,31.9482,31.9253,31.9406,123993.0
2015-08-19 10:10:00,41.84,41.85,41.81,41.82,72559.0,31.9482,31.9558,31.9253,31.9329,72559.0
2015-08-19 10:15:00,41.81,41.82,41.77,41.79,43605.0,31.9253,31.9329,31.8947,31.91,43605.0
2015-08-19 10:20:00,41.79,41.79,41.76,41.77,19379.0,31.91,31.91,31.8871,31.8947,19379.0
2015-08-19 10:25:00,41.76,41.78,41.76,41.77,42636.0,31.8871,31.9024,31.8871,31.8947,42636.0
2015-08-19 10:30:00,41.76,41.76,41.71,41.73,24531.0,31.8871,31.8871,31.8489,31.8642,24531.0
2015-08-19 10:35:00,41.73,41.73,41.66,41.67,174210.0,31.8642,31.8642,31.8108,31.8184,174210.0
2015-08-19 10:40:00,41.67,41.68,41.59,41.6,125622.0,31.8184,31.826,31.7573,31.7649,125622.0
2015-08-19 10:45:00,41.6,41.61,41.56,41.59,117619.0,31.7649,31.7726,31.7344,31.7573,117619.0
2015-08-19 10:50:00,41.59,41.6,41.55,41.57,208502.0,31.7573,31.7649,31.7268,31.742,208502.0
2015-08-19 10:55:00,41.56,41.57,41.54,41.55,65616.0,31.7344,31.742,31.7191,31.7268,65616.0
2015-08-19 11:00:00,41.55,41.6,41.54,41.58,159010.0,31.7268,31.7649,31.7191,31.7497,159010.0
2015-08-19 11:05:00,41.58,41.58,41.54,41.55,60141.0,31.7497,31.7497,31.7191,31.7268,60141.0
2015-08-19 11:10:00,41.54,41.56,41.52,41.53,27988.0,31.7191,31.7344,31.7039,31.7115,27988.0
2015-08-19 11:15:00,41.53,41.53,41.49,41.5,26563.0,31.7115,31.7115,31.6809,31.6886,26563.0
2015-08-19 11:20:00,41.51,41.51,41.49,41.49,57409.0,31.6962,31.6962,31.6809,31.6809,57409.0
2015-08-19 11:25:00,41.5,41.5,41.46,41.48,24217.0,31.6886,31.6886,31.658,31.6733,24217.0
2015-08-19 11:30:00,41.47,41.48,41.44,41.46,40789.0,31.6657,31.6733,31.6428,31.658,40789.0
2015-08-19 11:35:00,41.45,41.46,41.44,41.46,120415.0,31.6504,31.658,31.6428,31.658,120415.0
2015-08-19 11:40:00,41.46,41.46,41.4,41.41,40593.0,31.658,31.658,31.6122,31.6199,40593.0
2015-08-19 11:45:00,41.41,41.41,41.38,41.39,58354.0,31.6199,31.6199,31.5969,31.6046,58354.0
2015-08-19 11:50:00,41.39,41.42,41.37,41.41,17830.0,31.6046,31.6275,31.5893,31.6199,17830.0
2015-08-19 11:55:00,41.41,41.46,41.41,41.45,83434.0,31.6199,31.658,31.6199,31.6504,83434.0
2015-08-19 12:00:00,41.45,41.45,41.42,41.44,66810.0,31.6504,31.6504,31.6275,31.6428,66810.0
2015-08-19 12:05:00,41.43,41.46,41.43,41.46,20955.0,31.6351,31.658,31.6351,31.658,20955.0
2015-08-19 12:10:00,41.46,41.48,41.45,41.46,27217.0,31.658,31.6733,31.6504,31.658,27217.0
2015-08-19 12:15:00,41.46,41.47,41.44,41.47,4356.0,31.658,31.6657,31.6428,31.6657,4356.0
2015-08-19 12:20:00,41.46,41.5,41.46,41.5,20731.0,31.658,31.6886,31.658,31.6886,20731.0
2015-08-19 12:25:00,41.5,41.51,41.49,41.49,10382.0,31.6886,31.6962,31.6809,31.6809,10382.0
2015-08-19 12:30:00,41.5,41.53,41.49,41.53,55193.0,31.6886,31.7115,31.6809,31.7115,55193.0
2015-08-19 12:35:00,41.52,41.53,41.5,41.52,13540.0,31.7039,31.7115,31.6886,31.7039,13540.0
2015-08-19 12:40:00,41.52,41.55,41.52,41.53,16439.0,31.7039,31.7268,31.7039,31.7115,16439.0
2015-08-19 12:45:00,41.53,41.54,41.51,41.53,25549.0,31.7115,31.7191,31.6962,31.7115,25549.0
2015-08-19 12:50:00,41.53,41.54,41.51,41.53,12640.0,31.7115,31.7191,31.6962,31.7115,12640.0
2015-08-19 12:55:00,41.54,41.55,41.52,41.55,37023.0,31.7191,31.7268,31.7039,31.7268,37023.0
2015-08-19 13:00:00,41.54,41.56,41.53,41.56,27548.0,31.7191,31.7344,31.7115,31.7344,27548.0
2015-08-19 13:05:00,41.57,41.58,41.55,41.57,69277.0,31.742,31.7497,31.7268,31.742,69277.0
2015-08-19 13:10:00,41.57,41.6,41.57,41.59,33254.0,31.742,31.7649,31.742,31.7573,33254.0
2015-08-19 13:15:00,41.6,41.62,41.59,41.62,60920.0,31.7649,31.7802,31.7573,31.7802,60920.0
2015-08-19 13:20:00,41.62,41.62,41.59,41.62,23721.0,31.7802,31.7802,31.7573,31.7802,23721.0
2015-08-19 13:25:00,41.62,41.62,41.55,41.55,31466.0,31.7802,31.7802,31.7268,31.7268,31466.0
2015-08-19 13:30:00,41.55,41.59,41.54,41.59,40143.0,31.7268,31.7573,31.7191,31.7573,40143.0
2015-08-19 13:35:00,41.58,41.61,41.51,41.55,97109.0,31.7497,31.7726,31.6962,31.7268,97109.0
2015-08-19 13:40:00,41.54,41.63,41.52,41.62,64507.0,31.7191,31.7878,31.7039,31.7802,64507.0
2015-08-19 13:45:00,41.64,41.76,41.59,41.72,103559.0,31.7955,31.8871,31.7573,31.8566,103559.0
2015-08-19 13:50:00,41.71,41.77,41.68,41.76,53526.0,31.8489,31.8947,31.826,31.8871,53526.0
2015-08-19 13:55:00,41.77,41.77,41.73,41.76,19249.0,31.8947,31.8947,31.8642,31.8871,19249.0
2015-08-19 14:00:00,41.75,41.86,41.75,41.86,211193.0,31.8795,31.9635,31.8795,31.9635,211193.0
2015-08-19 14:05:00,41.86,42.02,41.85,42.01,159391.0,31.9635,32.0856,31.9558,32.078,159391.0
2015-08-19 14:10:00,42.01,42.11,42.01,42.05,213272.0,32.078,32.1544,32.078,32.1085,213272.0
2015-08-19 14:15:00,42.04,42.05,41.97,42.01,172282.0,32.1009,32.1085,32.0475,32.078,172282.0
2015-08-19 14:20:00,42.01,42.06,42.01,42.04,36674.0,32.078,32.1162,32.078,32.1009,36674.0
2015-08-19 14:25:00,42.03,42.03,41.96,41.97,48216.0,32.0933,32.0933,32.0398,32.0475,48216.0
2015-08-19 14:30:00,41.98,41.98,41.91,41.91,60856.0,32.0551,32.0551,32.0016,32.0016,60856.0
2015-08-19 14:35:00,41.91,41.96,41.91,41.93,162977.0,32.0016,32.0398,32.0016,32.0169,162977.0
2015-08-19 14:40:00,41.93,41.94,41.84,41.84,31622.0,32.0169,32.0246,31.9482,31.9482,31622.0
2015-08-19 14:45:00,41.84,41.86,41.8,41.84,50390.0,31.9482,31.9635,31.9177,31.9482,50390.0
2015-08-19 14:50:00,41.83,41.84,41.78,41.79,101910.0,31.9406,31.9482,31.9024,31.91,101910.0
2015-08-19 14:55:00,41.79,41.79,41.74,41.78,57338.0,31.91,31.91,31.8718,31.9024,57338.0
2015-08-19 15:00:00,41.77,41.77,41.73,41.73,132161.0,31.8947,31.8947,31.8642,31.8642,132161.0
2015-08-19 15:05:00,41.74,41.81,41.73,41.79,21186.0,31.8718,31.9253,31.8642,31.91,21186.0
2015-08-19 15:10:00,41.8,41.81,41.77,41.79,69374.0,31.9177,31.9253,31.8947,31.91,69374.0
2015-08-19 15:15:00,41.8,41.8,41.77,41.79,45620.0,31.9177,31.9177,31.8947,31.91,45620.0
2015-08-19 15:20:00,41.79,41.82,41.76,41.78,91246.0,31.91,31.9329,31.8871,31.9024,91246.0
2015-08-19 15:25:00,41.79,41.8,41.77,41.78,45363.0,31.91,31.9177,31.8947,31.9024,45363.0
2015-08-19 15:30:00,41.79,41.81,41.77,41.77,93185.0,31.91,31.9253,31.8947,31.8947,93185.0
2015-08-19 15:35:00,41.78,41.79,41.74,41.74,18738.0,31.9024,31.91,31.8718,31.8718,18738.0
2015-08-19 15:40:00,41.73,41.79,41.73,41.77,27825.0,31.8642,31.91,31.8642,31.8947,27825.0
2015-08-19 15:45:00,41.77,41.81,41.77,41.8,27305.0,31.8947,31.9253,31.8947,31.9177,27305.0
2015-08-19 15:50:00,41.79,41.8,41.76,41.77,59503.0,31.91,31.9177,31.8871,31.8947,59503.0
2015-08-19 15:55:00,41.77,41.77,41.71,41.72,58669.0,31.8947,31.8947,31.8489,31.8566,58669.0
2015-08-20 09:30:00,41.2,41.24,41.1,41.16,273646.0,31.4595,31.49,31.3831,31.429,273646.0
2015-08-20 09:35:00,41.16,41.21,41.13,41.21,100573.0,31.429,31.4671,31.4061,31.4671,100573.0
2015-08-20 09:40:00,41.2,41.24,41.19,41.23,75122.0,31.4595,31.49,31.4519,31.4824,75122.0
2015-08-20 09:45:00,41.23,41.23,41.14,41.16,82967.0,31.4824,31.4824,31.4137,31.429,82967.0
2015-08-20 09:50:00,41.15,41.17,41.12,41.14,39319.0,31.4213,31.4366,31.3984,31.4137,39319.0
2015-08-20 09:55:00,41.14,41.16,41.09,41.09,34955.0,31.4137,31.429,31.3755,31.3755,34955.0
2015-08-20 10:00:00,41.1,41.11,41.02,41.02,38189.0,31.3831,31.3908,31.3221,31.3221,38189.0
2015-08-20 10:05:00,41.01,41.05,41.0,41.03,27115.0,31.3144,31.345,31.3068,31.3297,27115.0
2015-08-20 10:10:00,41.03,41.06,41.02,41.05,75509.0,31.3297,31.3526,31.3221,31.345,75509.0
2015-08-20 10:15:00,41.05,41.06,41.02,41.02,38454.0,31.345,31.3526,31.3221,31.3221,38454.0
2015-08-20 10:20:00,41.02,41.04,41.0,41.03,48774.0,31.3221,31.3373,31.3068,31.3297,48774.0
2015-08-20 10:25:00,41.03,41.05,40.99,41.01,35602.0,31.3297,31.345,31.2992,31.3144,35602.0
2015-08-20 10:30:00,41.02,41.03,40.99,41.03,17719.0,31.3221,31.3297,31.2992,31.3297,17719.0
2015-08-20 10:35:00,41.02,41.08,41.01,41.06,40452.0,31.3221,31.3679,31.3144,31.3526,40452.0
2015-08-20 10:40:00,41.05,41.07,41.04,41.06,34330.0,31.345,31.3602,31.3373,31.3526,34330.0
2015-08-20 10:45:00,41.06,41.1,41.05,41.1,33222.0,31.3526,31.3831,31.345,31.3831,33222.0
2015-08-20 10:50:00,41.09,41.16,41.09,41.16,17519.0,31.3755,31.429,31.3755,31.429,17519.0
2015-08-20 10:55:00,41.16,41.17,41.12,41.12,39967.0,31.429,31.4366,31.3984,31.3984,39967.0
2015-08-20 11:00:00,41.12,41.12,41.09,41.11,28820.0,31.3984,31.3984,31.3755,31.3908,28820.0
2015-08-20 11:05:00,41.11,41.11,41.05,41.07,39669.0,31.3908,31.3908,31.345,31.3602,39669.0
2015-08-20 11:10:00,41.05,41.07,41.03,41.05,33893.0,31.345,31.3602,31.3297,31.345,33893.0
2015-08-20 11:15:00,41.05,41.07,41.01,41.02,32667.0,31.345,31.3602,31.3144,31.3221,32667.0
2015-08-20 11:20:00,41.02,41.05,41.0,41.05,28725.0,31.3221,31.345,31.3068,31.345,28725.0
2015-08-20 11:25:00,41.05,41.08,41.04,41.04,29975.0,31.345,31.3679,31.3373,31.3373,29975.0
2015-08-20 11:30:00,41.05,41.06,41.03,41.04,41800.0,31.345,31.3526,31.3297,31.3373,41800.0
2015-08-20 11:35:00,41.04,41.08,41.04,41.08,45262.0,31.3373,31.3679,31.3373,31.3679,45262.0
2015-08-20 11:40:00,41.07,41.12,41.07,41.11,47266.0,31.3602,31.3984,31.3602,31.3908,47266.0
2015-08-20 11:45:00,41.12,41.17,41.11,41.16,156232.0,31.3984,31.4366,31.3908,31.429,156232.0
2015-08-20 11:50:00,41.16,41.16,41.15,41.16,31167.0,31.429,31.429,31.4213,31.429,31167.0
2015-08-20 11:55:00,41.15,41.23,41.15,41.23,53232.0,31.4213,31.4824,31.4213,31.4824,53232.0
2015-08-20 12:00:00,41.23,41.24,41.2,41.22,112265.0,31.4824,31.49,31.4595,31.4748,112265.0
2015-08-20 12:05:00,41.22,41.26,41.2,41.26,107008.0,31.4748,31.5053,31.4595,31.5053,107008.0
2015-08-20 12:10:00,41.25,41.26,41.23,41.23,13959.0,31.4977,31.5053,31.4824,31.4824,13959.0
2015-08-20 12:15:00,41.21,41.22,41.18,41.21,33659.0,31.4671,31.4748,31.4442,31.4671,33659.0
2015-08-20 12:20:00,41.21,41.22,41.16,41.19,83772.0,31.4671,31.4748,31.429,31.4519,83772.0
2015-08-20 12:25:00,41.18,41.19,41.15,41.17,6905.0,31.4442,31.4519,31.4213,31.4366,6905.0
2015-08-20 12:30:00,41.18,41.22,41.16,41.2,24737.0,31.4442,31.4748,31.429,31.4595,24737.0
2015-08-20 12:35:00,41.2,41.21,41.17,41.18,26087.0,31.4595,31.4671,31.4366,31.4442,26087.0
2015-08-20 12:40:00,41.17,41.18,41.14,41.14,27831.0,31.4366,31.4442,31.4137,31.4137,27831.0
2015-08-20 12:45:00,41.14,41.14,41.1,41.14,78494.0,31.4137,31.4137,31.3831,31.4137,78494.0
2015-08-20 12:50:00,41.13,41.14,41.11,41.13,53785.0,31.4061,31.4137,31.3908,31.4061,53785.0
2015-08-20 12:55:00,41.12,41.12,41.07,41.09,71913.0,31.3984,31.3984,31.3602,31.3755,71913.0
2015-08-20 13:00:00,41.08,41.1,41.07,41.07,60537.0,31.3679,31.3831,31.3602,31.3602,60537.0
2015-08-20 13:05:00,41.08,41.1,41.07,41.09,36156.0,31.3679,31.3831,31.3602,31.3755,36156.0
2015-08-20 13:10:00,41.09,41.1,41.07,41.08,69417.0,31.3755,31.3831,31.3602,31.3679,69417.0
2015-08-20 13:15:00,41.07,41.12,41.07,41.12,50730.0,31.3602,31.3984,31.3602,31.3984,50730.0
2015-08-20 13:20:00,41.13,41.15,41.12,41.14,71618.0,31.4061,31.4213,31.3984,31.4137,71618.0
2015-08-20 13:25:00,41.13,41.15,41.1,41.12,124641.0,31.4061,31.4213,31.3831,31.3984,124641.0
2015-08-20 13:30:00,41.12,41.14,41.11,41.12,115425.0,31.3984,31.4137,31.3908,31.3984,115425.0
2015-08-20 13:35:00,41.12,41.13,41.09,41.1,107768.0,31.3984,31.4061,31.3755,31.3831,107768.0
2015-08-20 13:40:00,41.09,41.1,41.06,41.1,83325.0,31.3755,31.3831,31.3526,31.3831,83325.0
2015-08-20 13:45:00,41.11,41.14,41.08,41.14,152978.0,31.3908,31.4137,31.3679,31.4137,152978.0
2015-08-20 13:50:00,41.14,41.15,41.11,41.12,56856.0,31.4137,31.4213,31.3908,31.3984,56856.0
2015-08-20 13:55:00,41.13,41.14,41.11,41.14,49236.0,31.4061,31.4137,31.3908,31.4137,49236.0
2015-08-20 14:00:00,41.13,41.14,41.11,41.11,62190.0,31.4061,31.4137,31.3908,31.3908,62190.0
2015-08-20 14:05:00,41.12,41.12,41.07,41.07,82197.0,31.3984,31.3984,31.3602,31.3602,82197.0
2015-08-20 14:10:00,41.07,41.09,41.05,41.06,63479.0,31.3602,31.3755,31.345,31.3526,63479.0
2015-08-20 14:15:00,41.06,41.08,41.04,41.07,134355.0,31.3526,31.3679,31.3373,31.3602,134355.0
2015-08-20 14:20:00,41.06,41.09,41.05,41.06,32483.0,31.3526,31.3755,31.345,31.3526,32483.0
2015-08-20 14:25:00,41.07,41.07,41.03,41.04,36278.0,31.3602,31.3602,31.3297,31.3373,36278.0
2015-08-20 14:30:00,41.04,41.05,41.01,41.02,117132.0,31.3373,31.345,31.3144,31.3221,117132.0
2015-08-20 14:35:00,41.02,41.04,41.01,41.02,193675.0,31.3221,31.3373,31.3144,31.3221,193675.0
2015-08-20 14:40:00,41.02,41.02,40.97,41.0,37709.0,31.3221,31.3221,31.2839,31.3068,37709.0
2015-08-20 14:45:00,41.0,41.0,40.95,40.96,23394.0,31.3068,31.3068,31.2686,31.2762,23394.0
2015-08-20 14:50:00,40.96,41.0,40.95,41.0,36440.0,31.2762,31.3068,31.2686,31.3068,36440.0
2015-08-20 14:55:00,41.0,41.01,40.98,40.99,61198.0,31.3068,31.3144,31.2915,31.2992,61198.0
2015-08-20 15:00:00,40.99,41.02,40.97,41.02,49738.0,31.2992,31.3221,31.2839,31.3221,49738.0
2015-08-20 15:05:00,41.02,41.04,41.0,41.01,24360.0,31.3221,31.3373,31.3068,31.3144,24360.0
2015-08-20 15:10:00,41.02,41.04,41.0,41.0,45587.0,31.3221,31.3373,31.3068,31.3068,45587.0
2015-08-20 15:15:00,41.0,41.01,40.97,40.99,65675.0,31.3068,31.3144,31.2839,31.2992,65675.0
2015-08-20 15:20:00,40.98,41.01,40.98,41.0,19361.0,31.2915,31.3144,31.2915,31.3068,19361.0
2015-08-20 15:25:00,41.01,41.02,40.99,41.02,60633.0,31.3144,31.3221,31.2992,31.3221,60633.0
2015-08-20 15:30:00,41.02,41.07,41.02,41.06,65358.0,31.3221,31.3602,31.3221,31.3526,65358.0
2015-08-20 15:35:00,41.05,41.06,41.04,41.05,30396.0,31.345,31.3526,31.3373,31.345,30396.0
2015-08-20 15:40:00,41.05,41.07,41.04,41.06,30486.0,31.345,31.3602,31.3373,31.3526,30486.0
2015-08-20 15:45:00,41.06,41.06,41.03,41.03,335837.0,31.3526,31.3526,31.3297,31.3297,335837.0
2015-08-20 15:50:00,41.03,41.04,40.99,41.0,56462.0,31.3297,31.3373,31.2992,31.3068,56462.0
2015-08-20 15:55:00,41.0,41.05,40.98,41.04,180366.0,31.3068,31.345,31.2915,31.3373,180366.0
2015-08-21 09:30:00,40.48,40.51,40.38,40.45,235843.0,30.9097,30.9326,30.8334,30.8868,235843.0
2015-08-21 09:35:00,40.44,40.48,40.42,40.47,82563.0,30.8792,30.9097,30.8639,30.9021,82563.0
2015-08-21 09:40:00,40.47,40.5,40.41,40.41,113963.0,30.9021,30.925,30.8563,30.8563,113963.0
2015-08-21 09:45:00,40.4,40.43,40.36,40.42,144899.0,30.8486,30.8715,30.8181,30.8639,144899.0
2015-08-21 09:50:00,40.42,40.43,40.39,40.43,50186.0,30.8639,30.8715,30.841,30.8715,50186.0
2015-08-21 09:55:00,40.43,40.46,40.41,40.45,67379.0,30.8715,30.8945,30.8563,30.8868,67379.0
2015-08-21 10:00:00,40.45,40.52,40.44,40.5,239956.0,30.8868,30.9403,30.8792,30.925,239956.0
2015-08-21 10:05:00,40.5,40.55,40.5,40.52,171721.0,30.925,30.9632,30.925,30.9403,171721.0
2015-08-21 10:10:00,40.52,40.52,40.44,40.46,75006.0,30.9403,30.9403,30.8792,30.8945,75006.0
2015-08-21 10:15:00,40.46,40.5,40.45,40.48,91974.0,30.8945,30.925,30.8868,30.9097,91974.0
2015-08-21 10:20:00,40.48,40.51,40.47,40.48,113936.0,30.9097,30.9326,30.9021,30.9097,113936.0
2015-08-21 10:25:00,40.48,40.48,40.46,40.47,87028.0,30.9097,30.9097,30.8945,30.9021,87028.0
2015-08-21 10:30:00,40.47,40.49,40.43,40.43,95016.0,30.9021,30.9174,30.8715,30.8715,95016.0
2015-08-21 10:35:00,40.43,40.43,40.35,40.37,104870.0,30.8715,30.8715,30.8105,30.8257,104870.0
2015-08-21 10:40:00,40.38,40.43,40.37,40.4,165933.0,30.8334,30.8715,30.8257,30.8486,165933.0
2015-08-21 10:45:00,40.39,40.4,40.35,40.35,57714.0,30.841,30.8486,30.8105,30.8105,57714.0
2015-08-21 10:50:00,40.35,40.42,40.34,40.41,161266.0,30.8105,30.8639,30.8028,30.8563,161266.0
2015-08-21 10:55:00,40.39,40.4,40.33,40.35,98378.0,30.841,30.8486,30.7952,30.8105,98378.0
2015-08-21 11:00:00,40.36,40.37,40.28,40.29,75011.0,30.8181,30.8257,30.757,30.7646,75011.0
2015-08-21 11:05:00,40.28,40.29,40.24,40.25,52534.0,30.757,30.7646,30.7265,30.7341,52534.0
2015-08-21 11:10:00,40.24,40.24,40.16,40.21,176054.0,30.7265,30.7265,30.6654,30.7036,176054.0
2015-08-21 11:15:00,40.21,40.23,40.19,40.21,24033.0,30.7036,30.7188,30.6883,30.7036,24033.0
2015-08-21 11:20:00,40.21,40.21,40.15,40.16,126773.0,30.7036,30.7036,30.6577,30.6654,126773.0
2015-08-21 11:25:00,40.15,40.22,40.15,40.2,153099.0,30.6577,30.7112,30.6577,30.6959,153099.0
2015-08-21 11:30:00,40.2,40.22,40.16,40.16,78787.0,30.6959,30.7112,30.6654,30.6654,78787.0
2015-08-21 11:35:00,40.15,40.16,40.07,40.07,57428.0,30.6577,30.6654,30.5967,30.5967,57428.0
2015-08-21 11:40:00,40.07,40.14,40.06,40.13,80479.0,30.5967,30.6501,30.589,30.6425,80479.0
2015-08-21 11:45:00,40.12,40.18,40.12,40.18,128122.0,30.6348,30.6807,30.6348,30.6807,128122.0
2015-08-21 11:50:00,40.17,40.18,40.12,40.12,154754.0,30.673,30.6807,30.6348,30.6348,154754.0
2015-08-21 11:55:00,40.13,40.2,40.13,40.19,117278.0,30.6425,30.6959,30.6425,30.6883,117278.0
2015-08-21 12:00:00,40.18,40.24,40.16,40.23,115287.0,30.6807,30.7265,30.6654,30.7188,115287.0
2015-08-21 12:05:00,40.23,40.27,40.21,40.25,30843.0,30.7188,30.7494,30.7036,30.7341,30843.0
2015-08-21 12:10:00,40.25,40.28,40.16,40.17,48586.0,30.7341,30.757,30.6654,30.673,48586.0
2015-08-21 12:15:00,40.17,40.19,40.15,40.19,50184.0,30.673,30.6883,30.6577,30.6883,50184.0
2015-08-21 12:20:00,40.19,40.19,40.11,40.12,116853.0,30.6883,30.6883,30.6272,30.6348,116853.0
2015-08-21 12:25:00,40.11,40.14,40.1,40.12,16682.0,30.6272,30.6501,30.6196,30.6348,16682.0
2015-08-21 12:30:00,40.12,40.17,40.12,40.14,40816.0,30.6348,30.673,30.6348,30.6501,40816.0
2015-08-21 12:35:00,40.14,40.16,40.14,40.14,17445.0,30.6501,30.6654,30.6501,30.6501,17445.0
2015-08-21 12:40:00,40.15,40.15,40.07,40.12,30825.0,30.6577,30.6577,30.5967,30.6348,30825.0
2015-08-21 12:45:00,40.11,40.17,40.1,40.14,135477.0,30.6272,30.673,30.6196,30.6501,135477.0
2015-08-21 12:50:00,40.14,40.15,40.08,40.11,46329.0,30.6501,30.6577,30.6043,30.6272,46329.0
2015-08-21 12:55:00,40.1,40.1,40.01,40.01,90963.0,30.6196,30.6196,30.5508,30.5508,90963.0
2015-08-21 13:00:00,40.01,40.07,39.97,39.99,60316.0,30.5508,30.5967,30.5203,30.5356,60316.0
2015-08-21 13:05:00,39.99,40.01,39.97,40.0,32007.0,30.5356,30.5508,30.5203,30.5432,32007.0
2015-08-21 13:10:00,39.98,40.01,39.96,40.0,53130.0,30.5279,30.5508,30.5127,30.5432,53130.0
2015-08-21 13:15:00,39.99,39.99,39.96,39.98,46305.0,30.5356,30.5356,30.5127,30.5279,46305.0
2015-08-21 13:20:00,39.97,40.04,39.96,40.04,46135.0,30.5203,30.5738,30.5127,30.5738,46135.0
2015-08-21 13:25:00,40.03,40.06,40.02,40.06,54678.0,30.5661,30.589,30.5585,30.589,54678.0
2015-08-21 13:30:00,40.06,40.06,39.99,40.0,64951.0,30.589,30.589,30.5356,30.5432,64951.0
2015-08-21 13:35:00,40.0,40.08,39.99,40.07,56250.0,30.5432,30.6043,30.5356,30.5967,56250.0
2015-08-21 13:40:00,40.06,40.11,40.06,40.08,22049.0,30.589,30.6272,30.589,30.6043,22049.0
2015-08-21 13:45:00,40.08,40.08,40.02,40.05,47355.0,30.6043,30.6043,30.5585,30.5814,47355.0
2015-08-21 13:50:00,40.05,40.07,40.0,40.03,52767.0,30.5814,30.5967,30.5432,30.5661,52767.0
2015-08-21 13:55:00,40.03,40.12,40.02,40.1,52567.0,30.5661,30.6348,30.5585,30.6196,52567.0
2015-08-21 14:00:00,40.1,40.14,40.09,40.1,220200.0,30.6196,30.6501,30.6119,30.6196,220200.0
2015-08-21 14:05:00,40.1,40.11,40.05,40.1,134990.0,30.6196,30.6272,30.5814,30.6196,134990.0
2015-08-21 14:10:00,40.1,40.1,40.06,40.08,47407.0,30.6196,30.6196,30.589,30.6043,47407.0
2015-08-21 14:15:00,40.08,40.11,40.03,40.05,106664.0,30.6043,30.6272,30.5661,30.5814,106664.0
2015-08-21 14:20:00,40.06,40.08,40.01,40.02,54158.0,30.589,30.6043,30.5508,30.5585,54158.0
2015-08-21 14:25:00,40.02,40.04,40.0,40.03,72134.0,30.5585,30.5738,30.5432,30.5661,72134.0
2015-08-21 14:30:00,40.03,40.05,40.02,40.03,32623.0,30.5661,30.5814,30.5585,30.5661,32623.0
2015-08-21 14:35:00,40.02,40.02,39.93,39.95,25675.0,30.5585,30.5585,30.4898,30.505,25675.0
2015-08-21 14:40:00,39.95,39.96,39.92,39.92,43057.0,30.505,30.5127,30.4821,30.4821,43057.0
2015-08-21 14:45:00,39.91,39.92,39.83,39.84,44353.0,30.4745,30.4821,30.4134,30.421,44353.0
2015-08-21 14:50:00,39.82,39.86,39.79,39.85,20839.0,30.4058,30.4363,30.3829,30.4287,20839.0
2015-08-21 14:55:00,39.86,39.89,39.85,39.86,78580.0,30.4363,30.4592,30.4287,30.4363,78580.0
2015-08-21 15:00:00,39.85,39.91,39.84,39.87,37847.0,30.4287,30.4745,30.421,30.4439,37847.0
2015-08-21 15:05:00,39.87,39.88,39.81,39.82,57660.0,30.4439,30.4516,30.3981,30.4058,57660.0
2015-08-21 15:10:00,39.82,39.82,39.77,39.79,50713.0,30.4058,30.4058,30.3676,30.3829,50713.0
2015-08-21 15:15:00,39.78,39.84,39.74,39.84,78715.0,30.3752,30.421,30.3447,30.421,78715.0
2015-08-21 15:20:00,39.84,39.85,39.79,39.83,59707.0,30.421,30.4287,30.3829,30.4134,59707.0
2015-08-21 15:25:00,39.82,39.83,39.78,39.81,91441.0,30.4058,30.4134,30.3752,30.3981,91441.0
2015-08-21 15:30:00,39.8,39.8,39.72,39.72,218530.0,30.3905,30.3905,30.3294,30.3294,218530.0
2015-08-21 15:35:00,39.73,39.79,39.71,39.79,81021.0,30.337,30.3829,30.3218,30.3829,81021.0
2015-08-21 15:40:00,39.79,39.82,39.78,39.82,66704.0,30.3829,30.4058,30.3752,30.4058,66704.0
2015-08-21 15:45:00,39.81,39.83,39.76,39.82,52429.0,30.3981,30.4134,30.3599,30.4058,52429.0
2015-08-21 15:50:00,39.82,39.84,39.73,39.74,118624.0,30.4058,30.421,30.337,30.3447,118624.0
2015-08-21 15:55:00,39.73,39.74,39.68,39.7,131468.0,30.337,30.3447,30.2989,30.3141,131468.0
2015-08-24 09:30:00,38.91,38.91,36.55,36.55,135986.0,29.7109,29.7109,27.9089,27.9089,135986.0
2015-08-24 09:35:00,36.69,36.93,36.51,36.8,46428.0,28.0158,28.199,27.8783,28.0998,46428.0
2015-08-24 09:40:00,36.8,37.43,36.77,37.41,109370.0,28.0998,28.5808,28.0768,28.5655,109370.0
2015-08-24 09:45:00,37.41,37.41,37.25,37.33,45865.0,28.5655,28.5655,28.4434,28.5044,45865.0
2015-08-24 09:50:00,37.28,37.38,37.07,37.17,19411.0,28.4663,28.5426,28.3059,28.3823,19411.0
2015-08-24 09:55:00,37.26,37.39,37.25,37.39,183795.0,28.451,28.5503,28.4434,28.5503,183795.0
2015-08-24 10:00:00,37.39,37.78,37.36,37.78,196710.0,28.5503,28.8481,28.5274,28.8481,196710.0
2015-08-24 10:05:00,37.78,38.07,37.67,38.01,365855.0,28.8481,29.0695,28.7641,29.0237,365855.0
2015-08-24 10:10:00,37.99,38.12,37.99,38.01,226793.0,29.0084,29.1077,29.0084,29.0237,226793.0
2015-08-24 10:15:00,38.01,38.22,38.01,38.18,235600.0,29.0237,29.184,29.0237,29.1535,235600.0
2015-08-24 10:20:00,38.18,38.35,38.17,38.31,287713.0,29.1535,29.2833,29.1459,29.2528,287713.0
2015-08-24 10:25:00,38.3,38.3,38.08,38.09,233449.0,29.2451,29.2451,29.0771,29.0848,233449.0
2015-08-24 10:30:00,38.09,38.1,37.89,37.9,242791.0,29.0848,29.0924,28.9321,28.9397,242791.0
2015-08-24 10:35:00,37.91,38.11,37.9,38.05,624477.0,28.9473,29.1,28.9397,29.0542,624477.0
2015-08-24 10:40:00,38.05,38.08,37.93,38.0,464647.0,29.0542,29.0771,28.9626,29.016,464647.0
2015-08-24 10:45:00,38.0,38.06,37.98,38.01,202027.0,29.016,29.0619,29.0008,29.0237,202027.0
2015-08-24 10:50:00,38.02,38.2,38.01,38.18,341529.0,29.0313,29.1688,29.0237,29.1535,341529.0
2015-08-24 10:55:00,38.17,38.18,38.01,38.08,135392.0,29.1459,29.1535,29.0237,29.0771,135392.0
2015-08-24 11:00:00,38.09,38.12,38.01,38.05,229324.0,29.0848,29.1077,29.0237,29.0542,229324.0
2015-08-24 11:05:00,38.05,38.05,37.88,37.89,131574.0,29.0542,29.0542,28.9244,28.9321,131574.0
2015-08-24 11:10:00,37.9,37.9,37.8,37.85,135978.0,28.9397,28.9397,28.8633,28.9015,135978.0
2015-08-24 11:15:00,37.85,37.85,37.73,37.81,140849.0,28.9015,28.9015,28.8099,28.871,140849.0
2015-08-24 11:20:00,37.8,37.8,37.66,37.66,91143.0,28.8633,28.8633,28.7564,28.7564,91143.0
2015-08-24 11:25:00,37.67,37.72,37.64,37.69,82661.0,28.7641,28.8022,28.7412,28.7793,82661.0
2015-08-24 11:30:00,37.69,37.87,37.67,37.87,287425.0,28.7793,28.9168,28.7641,28.9168,287425.0
2015-08-24 11:35:00,37.87,38.06,37.83,38.06,305310.0,28.9168,29.0619,28.8862,29.0619,305310.0
2015-08-24 11:40:00,38.06,38.07,37.99,38.07,207608.0,29.0619,29.0695,29.0084,29.0695,207608.0
2015-08-24 11:45:00,38.06,38.14,38.06,38.14,248039.0,29.0619,29.1229,29.0619,29.1229,248039.0
2015-08-24 11:50:00,38.14,38.4,38.14,38.4,276963.0,29.1229,29.3215,29.1229,29.3215,276963.0
2015-08-24 11:55:00,38.4,38.47,38.38,38.47,409922.0,29.3215,29.3749,29.3062,29.3749,409922.0
2015-08-24 12:00:00,38.47,38.49,38.29,38.3,445838.0,29.3749,29.3902,29.2375,29.2451,445838.0
2015-08-24 12:05:00,38.3,38.48,38.26,38.45,345210.0,29.2451,29.3826,29.2146,29.3597,345210.0
2015-08-24 12:10:00,38.45,38.57,38.43,38.51,321621.0,29.3597,29.4513,29.3444,29.4055,321621.0
2015-08-24 12:15:00,38.51,38.61,38.48,38.61,193783.0,29.4055,29.4818,29.3826,29.4818,193783.0
2015-08-24 12:20:00,38.61,38.66,38.56,38.66,218672.0,29.4818,29.52,29.4437,29.52,218672.0
2015-08-24 12:25:00,38.66,38.78,38.64,38.75,174953.0,29.52,29.6116,29.5047,29.5887,174953.0
2015-08-24 12:30:00,38.75,38.77,38.68,38.77,233563.0,29.5887,29.604,29.5353,29.604,233563.0
2015-08-24 12:35:00,38.77,38.9,38.77,38.86,180042.0,29.604,29.7033,29.604,29.6727,180042.0
2015-08-24 12:40:00,38.86,38.91,38.83,38.9,202170.0,29.6727,29.7109,29.6498,29.7033,202170.0
2015-08-24 12:45:00,38.9,38.91,38.71,38.76,71586.0,29.7033,29.7109,29.5582,29.5964,71586.0
2015-08-24 12:50:00,38.74,38.88,38.71,38.85,101363.0,29.5811,29.688,29.5582,29.6651,101363.0
2015-08-24 12:55:00,38.84,38.93,38.84,38.86,123661.0,29.6575,29.7262,29.6575,29.6727,123661.0
2015-08-24 13:00:00,38.86,38.94,38.86,38.92,104202.0,29.6727,29.7338,29.6727,29.7185,104202.0
2015-08-24 13:05:00,38.92,39.0,38.9,39.0,124349.0,29.7185,29.7796,29.7033,29.7796,124349.0
2015-08-24 13:10:00,39.0,39.03,38.94,38.98,91818.0,29.7796,29.8025,29.7338,29.7644,91818.0
2015-08-24 13:15:00,38.97,39.01,38.91,38.99,197782.0,29.7567,29.7873,29.7109,29.772,197782.0
2015-08-24 13:20:00,38.98,38.99,38.83,38.87,110311.0,29.7644,29.772,29.6498,29.6804,110311.0
2015-08-24 13:25:00,38.87,38.87,38.77,38.8,103679.0,29.6804,29.6804,29.604,29.6269,103679.0
2015-08-24 13:30:00,38.79,38.79,38.69,38.69,120772.0,29.6193,29.6193,29.5429,29.5429,120772.0
2015-08-24 13:35:00,38.69,38.71,38.61,38.61,152412.0,29.5429,29.5582,29.4818,29.4818,152412.0
2015-08-24 13:40:00,38.61,38.68,38.59,38.62,139866.0,29.4818,29.5353,29.4666,29.4895,139866.0
2015-08-24 13:45:00,38.61,38.73,38.6,38.7,285274.0,29.4818,29.5735,29.4742,29.5506,285274.0
2015-08-24 13:50:00,38.69,38.69,38.6,38.61,128769.0,29.5429,29.5429,29.4742,29.4818,128769.0
2015-08-24 13:55:00,38.6,38.61,38.48,38.5,142755.0,29.4742,29.4818,29.3826,29.3978,142755.0
2015-08-24 14:00:00,38.5,38.51,38.43,38.48,203713.0,29.3978,29.4055,29.3444,29.3826,203713.0
2015-08-24 14:05:00,38.48,38.48,38.34,38.35,148440.0,29.3826,29.3826,29.2757,29.2833,148440.0
2015-08-24 14:10:00,38.34,38.37,38.18,38.19,204351.0,29.2757,29.2986,29.1535,29.1611,204351.0
2015-08-24 14:15:00,38.18,38.36,38.12,38.35,109518.0,29.1535,29.2909,29.1077,29.2833,109518.0
2015-08-24 14:20:00,38.35,38.43,38.28,38.29,167392.0,29.2833,29.3444,29.2299,29.2375,167392.0
2015-08-24 14:25:00,38.29,38.29,38.14,38.16,121264.0,29.2375,29.2375,29.1229,29.1382,121264.0
2015-08-24 14:30:00,38.16,38.23,38.14,38.2,166142.0,29.1382,29.1917,29.1229,29.1688,166142.0
2015-08-24 14:35:00,38.2,38.33,38.2,38.27,149967.0,29.1688,29.268,29.1688,29.2222,149967.0
2015-08-24 14:40:00,38.26,38.26,38.13,38.16,145798.0,29.2146,29.2146,29.1153,29.1382,145798.0
2015-08-24 14:45:00,38.16,38.18,38.1,38.12,128504.0,29.1382,29.1535,29.0924,29.1077,128504.0
2015-08-24 14:50:00,38.12,38.14,37.94,37.94,195428.0,29.1077,29.1229,28.9702,28.9702,195428.0
2015-08-24 14:55:00,37.94,37.98,37.81,37.84,173980.0,28.9702,29.0008,28.871,28.8939,173980.0
2015-08-24 15:00:00,37.84,37.9,37.7,37.87,351359.0,28.8939,28.9397,28.787,28.9168,351359.0
2015-08-24 15:05:00,37.87,38.04,37.86,38.04,263278.0,28.9168,29.0466,28.9091,29.0466,263278.0
2015-08-24 15:10:00,38.03,38.04,37.79,37.88,144909.0,29.039,29.0466,28.8557,28.9244,144909.0
2015-08-24 15:15:00,37.87,37.87,37.72,37.75,120711.0,28.9168,28.9168,28.8022,28.8252,120711.0
2015-08-24 15:20:00,37.75,37.8,37.63,37.68,441992.0,28.8252,28.8633,28.7335,28.7717,441992.0
2015-08-24 15:25:00,37.69,37.75,37.62,37.66,346590.0,28.7793,28.8252,28.7259,28.7564,346590.0
2015-08-24 15:30:00,37.66,37.72,37.62,37.72,146825.0,28.7564,28.8022,28.7259,28.8022,146825.0
2015-08-24 15:35:00,37.73,38.11,37.72,38.09,299751.0,28.8099,29.1,28.8022,29.0848,299751.0
2015-08-24 15:40:00,38.08,38.25,38.01,38.25,242191.0,29.0771,29.2069,29.0237,29.2069,242191.0
2015-08-24 15:45:00,38.25,38.37,38.11,38.12,413902.0,29.2069,29.2986,29.1,29.1077,413902.0
2015-08-24 15:50:00,38.11,38.23,38.08,38.22,250564.0,29.1,29.1917,29.0771,29.184,250564.0
2015-08-24 15:55:00,38.22,38.22,37.89,37.89,438165.0,29.184,29.184,28.9321,28.9321,438165.0
2015-08-25 09:30:00,38.64,40.82,38.64,39.92,168370.0,29.5047,31.1693,29.5047,30.4821,168370.0
2015-08-25 09:35:00,39.92,39.94,39.77,39.85,241994.0,30.4821,30.4974,30.3676,30.4287,241994.0
2015-08-25 09:40:00,39.87,39.93,39.76,39.77,221095.0,30.4439,30.4898,30.3599,30.3676,221095.0
2015-08-25 09:45:00,39.77,39.85,39.76,39.8,288079.0,30.3676,30.4287,30.3599,30.3905,288079.0
2015-08-25 09:50:00,39.8,39.91,39.8,39.81,99947.0,30.3905,30.4745,30.3905,30.3981,99947.0
2015-08-25 09:55:00,39.81,39.83,39.75,39.81,54920.0,30.3981,30.4134,30.3523,30.3981,54920.0
2015-08-25 10:00:00,39.8,39.83,39.74,39.8,120750.0,30.3905,30.4134,30.3447,30.3905,120750.0
2015-08-25 10:05:00,39.8,39.83,39.73,39.82,271142.0,30.3905,30.4134,30.337,30.4058,271142.0
2015-08-25 10:10:00,39.81,39.84,39.76,39.83,160076.0,30.3981,30.421,30.3599,30.4134,160076.0
2015-08-25 10:15:00,39.84,39.89,39.83,39.85,77992.0,30.421,30.4592,30.4134,30.4287,77992.0
2015-08-25 10:20:00,39.85,39.9,39.82,39.82,84779.0,30.4287,30.4669,30.4058,30.4058,84779.0
2015-08-25 10:25:00,39.82,39.82,39.78,39.8,46616.0,30.4058,30.4058,30.3752,30.3905,46616.0
2015-08-25 10:30:00,39.81,39.81,39.74,39.77,166209.0,30.3981,30.3981,30.3447,30.3676,166209.0
2015-08-25 10:35:00,39.77,39.82,39.73,39.8,57265.0,30.3676,30.4058,30.337,30.3905,57265.0
2015-08-25 10:40:00,39.81,39.88,39.81,39.87,53264.0,30.3981,30.4516,30.3981,30.4439,53264.0
2015-08-25 10:45:00,39.87,39.87,39.81,39.83,72819.0,30.4439,30.4439,30.3981,30.4134,72819.0
2015-08-25 10:50:00,39.83,39.86,39.83,39.86,28259.0,30.4134,30.4363,30.4134,30.4363,28259.0
2015-08-25 10:55:00,39.84,39.86,39.79,39.82,72223.0,30.421,30.4363,30.3829,30.4058,72223.0
2015-08-25 11:00:00,39.82,39.87,39.81,39.86,87360.0,30.4058,30.4439,30.3981,30.4363,87360.0
2015-08-25 11:05:00,39.85,39.9,39.84,39.88,36286.0,30.4287,30.4669,30.421,30.4516,36286.0
2015-08-25 11:10:00,39.89,40.0,39.89,39.99,36373.0,30.4592,30.5432,30.4592,30.5356,36373.0
2015-08-25 11:15:00,40.0,40.0,39.97,39.98,85824.0,30.5432,30.5432,30.5203,30.5279,85824.0
2015-08-25 11:20:00,39.98,40.03,39.98,39.98,113734.0,30.5279,30.5661,30.5279,30.5279,113734.0
2015-08-25 11:25:00,39.98,39.99,39.95,39.96,49464.0,30.5279,30.5356,30.505,30.5127,49464.0
2015-08-25 11:30:00,39.96,39.97,39.9,39.94,103029.0,30.5127,30.5203,30.4669,30.4974,103029.0
2015-08-25 11:35:00,39.95,39.97,39.91,39.92,40448.0,30.505,30.5203,30.4745,30.4821,40448.0
2015-08-25 11:40:00,39.91,39.92,39.89,39.9,53513.0,30.4745,30.4821,30.4592,30.4669,53513.0
2015-08-25 11:45:00,39.9,39.93,39.88,39.91,21860.0,30.4669,30.4898,30.4516,30.4745,21860.0
2015-08-25 11:50:00,39.91,39.92,39.87,39.87,23162.0,30.4745,30.4821,30.4439,30.4439,23162.0
2015-08-25 11:55:00,39.86,39.86,39.8,39.8,24271.0,30.4363,30.4363,30.3905,30.3905,24271.0
2015-08-25 12:00:00,39.8,39.83,39.77,39.79,60167.0,30.3905,30.4134,30.3676,30.3829,60167.0
2015-08-25 12:05:00,39.79,39.83,39.78,39.8,19637.0,30.3829,30.4134,30.3752,30.3905,19637.0
2015-08-25 12:10:00,39.8,39.82,39.76,39.78,53287.0,30.3905,30.4058,30.3599,30.3752,53287.0
2015-08-25 12:15:00,39.78,39.81,39.74,39.76,32417.0,30.3752,30.3981,30.3447,30.3599,32417.0
2015-08-25 12:20:00,39.76,39.81,39.76,39.78,35732.0,30.3599,30.3981,30.3599,30.3752,35732.0
2015-08-25 12:25:00,39.79,39.81,39.75,39.77,32856.0,30.3829,30.3981,30.3523,30.3676,32856.0
2015-08-25 12:30:00,39.76,39.8,39.76,39.79,41296.0,30.3599,30.3905,30.3599,30.3829,41296.0
2015-08-25 12:35:00,39.79,39.8,39.74,39.74,47743.0,30.3829,30.3905,30.3447,30.3447,47743.0
2015-08-25 12:40:00,39.74,39.78,39.74,39.77,26293.0,30.3447,30.3752,30.3447,30.3676,26293.0
2015-08-25 12:45:00,39.77,39.78,39.71,39.73,57520.0,30.3676,30.3752,30.3218,30.337,57520.0
2015-08-25 12:50:00,39.74,39.76,39.71,39.71,44056.0,30.3447,30.3599,30.3218,30.3218,44056.0
2015-08-25 12:55:00,39.71,39.72,39.67,39.67,37155.0,30.3218,30.3294,30.2912,30.2912,37155.0
2015-08-25 13:00:00,39.67,39.68,39.62,39.66,60832.0,30.2912,30.2989,30.253,30.2836,60832.0
2015-08-25 13:05:00,39.66,39.7,39.63,39.64,62572.0,30.2836,30.3141,30.2607,30.2683,62572.0
2015-08-25 13:10:00,39.64,39.64,39.54,39.55,2893352.0,30.2683,30.2683,30.192,30.1996,2893352.0
2015-08-25 13:15:00,39.55,39.56,39.48,39.5,50089.0,30.1996,30.2072,30.1461,30.1614,50089.0
2015-08-25 13:20:00,39.5,39.53,39.47,39.49,121732.0,30.1614,30.1843,30.1385,30.1538,121732.0
2015-08-25 13:25:00,39.48,39.48,39.3,39.3,277828.0,30.1461,30.1461,30.0087,30.0087,277828.0
2015-08-25 13:30:00,39.29,39.38,39.29,39.31,134445.0,30.0011,30.0698,30.0011,30.0163,134445.0
2015-08-25 13:35:00,39.31,39.39,39.3,39.37,136647.0,30.0163,30.0774,30.0087,30.0622,136647.0
2015-08-25 13:40:00,39.36,39.36,39.27,39.29,145255.0,30.0545,30.0545,29.9858,30.0011,145255.0
2015-08-25 13:45:00,39.29,39.32,39.27,39.3,122228.0,30.0011,30.024,29.9858,30.0087,122228.0
2015-08-25 13:50:00,39.3,39.36,39.29,39.36,32167.0,30.0087,30.0545,30.0011,30.0545,32167.0
2015-08-25 13:55:00,39.35,39.43,39.35,39.38,31801.0,30.0469,30.108,30.0469,30.0698,31801.0
2015-08-25 14:00:00,39.37,39.41,39.3,39.32,85162.0,30.0622,30.0927,30.0087,30.024,85162.0
2015-08-25 14:05:00,39.32,39.34,39.29,39.31,112905.0,30.024,30.0392,30.0011,30.0163,112905.0
2015-08-25 14:10:00,39.32,39.34,39.25,39.27,156288.0,30.024,30.0392,29.9705,29.9858,156288.0
2015-08-25 14:15:00,39.27,39.36,39.25,39.35,88406.0,29.9858,30.0545,29.9705,30.0469,88406.0
2015-08-25 14:20:00,39.35,39.39,39.32,39.34,79267.0,30.0469,30.0774,30.024,30.0392,79267.0
2015-08-25 14:25:00,39.33,39.35,39.29,39.31,61422.0,30.0316,30.0469,30.0011,30.0163,61422.0
2015-08-25 14:30:00,39.32,39.34,39.3,39.3,119361.0,30.024,30.0392,30.0087,30.0087,119361.0
2015-08-25 14:35:00,39.31,39.33,39.26,39.27,46934.0,30.0163,30.0316,29.9782,29.9858,46934.0
2015-08-25 14:40:00,39.28,39.32,39.27,39.29,72373.0,29.9934,30.024,29.9858,30.0011,72373.0
2015-08-25 14:45:00,39.29,39.38,39.28,39.38,82821.0,30.0011,30.0698,29.9934,30.0698,82821.0
2015-08-25 14:50:00,39.39,39.45,39.38,39.39,105403.0,30.0774,30.1232,30.0698,30.0774,105403.0
2015-08-25 14:55:00,39.4,39.41,39.38,39.38,48525.0,30.0851,30.0927,30.0698,30.0698,48525.0
2015-08-25 15:00:00,39.39,39.42,39.35,39.35,120130.0,30.0774,30.1003,30.0469,30.0469,120130.0
2015-08-25 15:05:00,39.34,39.34,39.26,39.27,116412.0,30.0392,30.0392,29.9782,29.9858,116412.0
2015-08-25 15:10:00,39.28,39.3,39.25,39.26,127821.0,29.9934,30.0087,29.9705,29.9782,127821.0
2015-08-25 15:15:00,39.25,39.25,39.11,39.14,102259.0,29.9705,29.9705,29.8636,29.8865,102259.0
2015-08-25 15:20:00,39.14,39.14,39.05,39.05,162316.0,29.8865,29.8865,29.8178,29.8178,162316.0
2015-08-25 15:25:00,39.05,39.09,39.0,39.01,167139.0,29.8178,29.8484,29.7796,29.7873,167139.0
2015-08-25 15:30:00,39.01,39.05,38.92,39.0,1171937.0,29.7873,29.8178,29.7185,29.7796,1171937.0
2015-08-25 15:35:00,39.0,39.04,38.87,38.88,217611.0,29.7796,29.8102,29.6804,29.688,217611.0
2015-08-25 15:40:00,38.87,38.96,38.79,38.79,238941.0,29.6804,29.7491,29.6193,29.6193,238941.0
2015-08-25 15:45:00,38.8,38.8,38.64,38.7,233493.0,29.6269,29.6269,29.5047,29.5506,233493.0
2015-08-25 15:50:00,38.69,38.82,38.61,38.81,310182.0,29.5429,29.6422,29.4818,29.6345,310182.0
2015-08-25 15:55:00,38.82,38.82,38.47,38.5,326681.0,29.6422,29.6422,29.3749,29.3978,326681.0
2015-08-26 09:30:00,39.25,39.66,39.25,39.44,246604.0,29.9705,30.2836,29.9705,30.1156,246604.0
2015-08-26 09:35:00,39.44,39.45,39.28,39.31,257910.0,30.1156,30.1232,29.9934,30.0163,257910.0
2015-08-26 09:40:00,39.32,39.32,39.16,39.17,178876.0,30.024,30.024,29.9018,29.9094,178876.0
2015-08-26 09:45:00,39.18,39.25,39.14,39.23,155903.0,29.9171,29.9705,29.8865,29.9553,155903.0
2015-08-26 09:50:00,39.23,39.23,39.11,39.13,121060.0,29.9553,29.9553,29.8636,29.8789,121060.0
2015-08-26 09:55:00,39.12,39.2,39.11,39.19,161835.0,29.8713,29.9323,29.8636,29.9247,161835.0
2015-08-26 10:00:00,39.19,39.22,39.15,39.22,54749.0,29.9247,29.9476,29.8942,29.9476,54749.0
2015-08-26 10:05:00,39.22,39.28,39.18,39.19,126271.0,29.9476,29.9934,29.9171,29.9247,126271.0
2015-08-26 10:10:00,39.19,39.21,39.11,39.18,60967.0,29.9247,29.94,29.8636,29.9171,60967.0
2015-08-26 10:15:00,39.17,39.17,38.96,38.96,208646.0,29.9094,29.9094,29.7491,29.7491,208646.0
2015-08-26 10:20:00,38.95,39.08,38.94,39.04,52621.0,29.7414,29.8407,29.7338,29.8102,52621.0
2015-08-26 10:25:00,39.05,39.12,39.04,39.12,77890.0,29.8178,29.8713,29.8102,29.8713,77890.0
2015-08-26 10:30:00,39.12,39.28,39.04,39.28,218930.0,29.8713,29.9934,29.8102,29.9934,218930.0
2015-08-26 10:35:00,39.27,39.28,39.16,39.23,171792.0,29.9858,29.9934,29.9018,29.9553,171792.0
2015-08-26 10:40:00,39.22,39.22,39.17,39.2,45047.0,29.9476,29.9476,29.9094,29.9323,45047.0
2015-08-26 10:45:00,39.2,39.21,39.09,39.16,90495.0,29.9323,29.94,29.8484,29.9018,90495.0
2015-08-26 10:50:00,39.18,39.26,39.15,39.26,37811.0,29.9171,29.9782,29.8942,29.9782,37811.0
2015-08-26 10:55:00,39.26,39.26,39.11,39.13,32844.0,29.9782,29.9782,29.8636,29.8789,32844.0
2015-08-26 11:00:00,39.14,39.18,39.04,39.16,59525.0,29.8865,29.9171,29.8102,29.9018,59525.0
2015-08-26 11:05:00,39.16,39.22,39.14,39.16,48549.0,29.9018,29.9476,29.8865,29.9018,48549.0
2015-08-26 11:10:00,39.16,39.19,39.1,39.13,47735.0,29.9018,29.9247,29.856,29.8789,47735.0
2015-08-26 11:15:00,39.12,39.23,39.12,39.22,29977.0,29.8713,29.9553,29.8713,29.9476,29977.0
2015-08-26 11:20:00,39.22,39.27,39.19,39.2,37869.0,29.9476,29.9858,29.9247,29.9323,37869.0
2015-08-26 11:25:00,39.21,39.27,39.21,39.22,58264.0,29.94,29.9858,29.94,29.9476,58264.0
2015-08-26 11:30:00,39.23,39.24,39.08,39.09,71533.0,29.9553,29.9629,29.8407,29.8484,71533.0
2015-08-26 11:35:00,39.1,39.1,39.01,39.01,43290.0,29.856,29.856,29.7873,29.7873,43290.0
2015-08-26 11:40:00,39.0,39.13,38.99,39.08,39431.0,29.7796,29.8789,29.772,29.8407,39431.0
2015-08-26 11:45:00,39.07,39.09,38.99,39.07,83975.0,29.8331,29.8484,29.772,29.8331,83975.0
2015-08-26 11:50:00,39.07,39.12,39.02,39.04,172502.0,29.8331,29.8713,29.7949,29.8102,172502.0
2015-08-26 11:55:00,39.04,39.08,38.99,39.02,225037.0,29.8102,29.8407,29.772,29.7949,225037.0
2015-08-26 12:00:00,39.01,39.01,38.95,38.96,101356.0,29.7873,29.7873,29.7414,29.7491,101356.0
2015-08-26 12:05:00,38.96,39.01,38.94,39.0,71762.0,29.7491,29.7873,29.7338,29.7796,71762.0
2015-08-26 12:10:00,38.99,39.01,38.95,38.97,69486.0,29.772,29.7873,29.7414,29.7567,69486.0
2015-08-26 12:15:00,38.96,39.04,38.94,38.99,42097.0,29.7491,29.8102,29.7338,29.772,42097.0
2015-08-26 12:20:00,39.01,39.01,38.88,38.89,72835.0,29.7873,29.7873,29.688,29.6956,72835.0
2015-08-26 12:25:00,38.89,38.91,38.83,38.84,56195.0,29.6956,29.7109,29.6498,29.6575,56195.0
2015-08-26 12:30:00,38.84,38.84,38.77,38.77,57109.0,29.6575,29.6575,29.604,29.604,57109.0
2015-08-26 12:35:00,38.78,38.82,38.75,38.75,89224.0,29.6116,29.6422,29.5887,29.5887,89224.0
2015-08-26 12:40:00,38.74,38.77,38.72,38.75,76168.0,29.5811,29.604,29.5658,29.5887,76168.0
2015-08-26 12:45:00,38.74,38.84,38.73,38.82,33299.0,29.5811,29.6575,29.5735,29.6422,33299.0
2015-08-26 12:50:00,38.81,38.87,38.78,38.85,47168.0,29.6345,29.6804,29.6116,29.6651,47168.0
2015-08-26 12:55:00,38.85,38.96,38.84,38.96,67451.0,29.6651,29.7491,29.6575,29.7491,67451.0
2015-08-26 13:00:00,38.97,39.03,38.94,38.96,62723.0,29.7567,29.8025,29.7338,29.7491,62723.0
2015-08-26 13:05:00,38.97,38.97,38.86,38.88,84648.0,29.7567,29.7567,29.6727,29.688,84648.0
2015-08-26 13:10:00,38.9,38.98,38.87,38.91,65655.0,29.7033,29.7644,29.6804,29.7109,65655.0
2015-08-26 13:15:00,38.91,38.95,38.88,38.91,131564.0,29.7109,29.7414,29.688,29.7109,131564.0
2015-08-26 13:20:00,38.91,39.06,38.91,39.04,84784.0,29.7109,29.8254,29.7109,29.8102,84784.0
2015-08-26 13:25:00,39.04,39.08,39.0,39.08,35421.0,29.8102,29.8407,29.7796,29.8407,35421.0
2015-08-26 13:30:00,39.08,39.08,39.02,39.07,24939.0,29.8407,29.8407,29.7949,29.8331,24939.0
2015-08-26 13:35:00,39.07,39.19,39.07,39.18,53382.0,29.8331,29.9247,29.8331,29.9171,53382.0
2015-08-26 13:40:00,39.19,39.19,39.11,39.13,34862.0,29.9247,29.9247,29.8636,29.8789,34862.0
2015-08-26 13:45:00,39.14,39.18,39.07,39.1,46697.0,29.8865,29.9171,29.8331,29.856,46697.0
2015-08-26 13:50:00,39.09,39.19,39.08,39.17,40640.0,29.8484,29.9247,29.8407,29.9094,40640.0
2015-08-26 13:55:00,39.17,39.24,39.14,39.22,35894.0,29.9094,29.9629,29.8865,29.9476,35894.0
2015-08-26 14:00:00,39.22,39.24,39.12,39.17,68969.0,29.9476,29.9629,29.8713,29.9094,68969.0
2015-08-26 14:05:00,39.16,39.24,39.15,39.23,1862688.0,29.9018,29.9629,29.8942,29.9553,1862688.0
2015-08-26 14:10:00,39.23,39.25,39.14,39.16,141049.0,29.9553,29.9705,29.8865,29.9018,141049.0
2015-08-26 14:15:00,39.17,39.17,39.04,39.06,100693.0,29.9094,29.9094,29.8102,29.8254,100693.0
2015-08-26 14:20:00,39.07,39.12,39.03,39.11,132999.0,29.8331,29.8713,29.8025,29.8636,132999.0
2015-08-26 14:25:00,39.09,39.14,39.07,39.11,64723.0,29.8484,29.8865,29.8331,29.8636,64723.0
2015-08-26 14:30:00,39.12,39.18,39.09,39.17,73505.0,29.8713,29.9171,29.8484,29.9094,73505.0
2015-08-26 14:35:00,39.18,39.25,39.17,39.25,166520.0,29.9171,29.9705,29.9094,29.9705,166520.0
2015-08-26 14:40:00,39.25,39.34,39.25,39.32,440544.0,29.9705,30.0392,29.9705,30.024,440544.0
2015-08-26 14:45:00,39.33,39.4,39.27,39.28,126407.0,30.0316,30.0851,29.9858,29.9934,126407.0
2015-08-26 14:50:00,39.29,39.36,39.29,39.31,86467.0,30.0011,30.0545,30.0011,30.0163,86467.0
2015-08-26 14:55:00,39.31,39.32,39.25,39.31,122370.0,30.0163,30.024,29.9705,30.0163,122370.0
2015-08-26 15:00:00,39.32,39.33,39.28,39.29,72813.0,30.024,30.0316,29.9934,30.0011,72813.0
2015-08-26 15:05:00,39.32,39.49,39.32,39.49,44054.0,30.024,30.1538,30.024,30.1538,44054.0
2015-08-26 15:10:00,39.49,39.59,39.48,39.57,168824.0,30.1538,30.2301,30.1461,30.2149,168824.0
2015-08-26 15:15:00,39.57,39.63,39.52,39.63,132385.0,30.2149,30.2607,30.1767,30.2607,132385.0
2015-08-26 15:20:00,39.63,39.68,39.56,39.57,115839.0,30.2607,30.2989,30.2072,30.2149,115839.0
2015-08-26 15:25:00,39.57,39.62,39.55,39.57,214375.0,30.2149,30.253,30.1996,30.2149,214375.0
2015-08-26 15:30:00,39.56,39.67,39.56,39.66,87883.0,30.2072,30.2912,30.2072,30.2836,87883.0
2015-08-26 15:35:00,39.66,39.66,39.6,39.62,251516.0,30.2836,30.2836,30.2378,30.253,251516.0
2015-08-26 15:40:00,39.61,39.82,39.61,39.79,108893.0,30.2454,30.4058,30.2454,30.3829,108893.0
2015-08-26 15:45:00,39.79,39.83,39.73,39.76,123329.0,30.3829,30.4134,30.337,30.3599,123329.0
2015-08-26 15:50:00,39.75,39.88,39.75,39.87,83929.0,30.3523,30.4516,30.3523,30.4439,83929.0
2015-08-26 15:55:00,39.87,39.87,39.77,39.82,205062.0,30.4439,30.4439,30.3676,30.4058,205062.0
2015-08-27 09:30:00,40.49,40.63,40.36,40.59,209827.0,30.9174,31.0243,30.8181,30.9937,209827.0
2015-08-27 09:35:00,40.6,40.65,40.54,40.65,112182.0,31.0014,31.0395,30.9555,31.0395,112182.0
2015-08-27 09:40:00,40.64,40.69,40.64,40.67,27031.0,31.0319,31.0701,31.0319,31.0548,27031.0
2015-08-27 09:45:00,40.69,40.71,40.61,40.62,66946.0,31.0701,31.0854,31.009,31.0166,66946.0
2015-08-27 09:50:00,40.63,40.68,40.61,40.64,76570.0,31.0243,31.0624,31.009,31.0319,76570.0
2015-08-27 09:55:00,40.64,40.64,40.58,40.61,40781.0,31.0319,31.0319,30.9861,31.009,40781.0
2015-08-27 10:00:00,40.61,40.69,40.58,40.63,138717.0,31.009,31.0701,30.9861,31.0243,138717.0
2015-08-27 10:05:00,40.62,40.66,40.59,40.66,47376.0,31.0166,31.0472,30.9937,31.0472,47376.0
2015-08-27 10:10:00,40.68,40.73,40.66,40.69,48832.0,31.0624,31.1006,31.0472,31.0701,48832.0
2015-08-27 10:15:00,40.68,40.7,40.64,40.69,443908.0,31.0624,31.0777,31.0319,31.0701,443908.0
2015-08-27 10:20:00,40.69,40.75,40.65,40.75,52774.0,31.0701,31.1159,31.0395,31.1159,52774.0
2015-08-27 10:25:00,40.74,40.74,40.71,40.72,30024.0,31.1083,31.1083,31.0854,31.093,30024.0
2015-08-27 10:30:00,40.71,40.72,40.67,40.7,36764.0,31.0854,31.093,31.0548,31.0777,36764.0
2015-08-27 10:35:00,40.71,40.79,40.71,40.78,35370.0,31.0854,31.1464,31.0854,31.1388,35370.0
2015-08-27 10:40:00,40.78,40.84,40.77,40.84,41996.0,31.1388,31.1846,31.1312,31.1846,41996.0
2015-08-27 10:45:00,40.85,40.93,40.83,40.92,47851.0,31.1923,31.2533,31.177,31.2457,47851.0
2015-08-27 10:50:00,40.93,40.94,40.89,40.94,20673.0,31.2533,31.261,31.2228,31.261,20673.0
2015-08-27 10:55:00,40.94,40.98,40.93,40.98,56088.0,31.261,31.2915,31.2533,31.2915,56088.0
2015-08-27 11:00:00,40.98,41.02,40.96,41.0,20898.0,31.2915,31.3221,31.2762,31.3068,20898.0
2015-08-27 11:05:00,40.99,41.09,40.99,41.04,36911.0,31.2992,31.3755,31.2992,31.3373,36911.0
2015-08-27 11:10:00,41.03,41.07,41.01,41.02,37553.0,31.3297,31.3602,31.3144,31.3221,37553.0
2015-08-27 11:15:00,41.01,41.02,40.96,40.97,70561.0,31.3144,31.3221,31.2762,31.2839,70561.0
2015-08-27 11:20:00,40.98,41.03,40.96,41.02,174297.0,31.2915,31.3297,31.2762,31.3221,174297.0
2015-08-27 11:25:00,41.02,41.04,40.99,41.03,58521.0,31.3221,31.3373,31.2992,31.3297,58521.0
2015-08-27 11:30:00,41.04,41.07,41.01,41.03,76698.0,31.3373,31.3602,31.3144,31.3297,76698.0
2015-08-27 11:35:00,41.02,41.03,41.0,41.0,58461.0,31.3221,31.3297,31.3068,31.3068,58461.0
2015-08-27 11:40:00,40.99,41.03,40.99,41.02,63569.0,31.2992,31.3297,31.2992,31.3221,63569.0
2015-08-27 11:45:00,41.02,41.08,41.02,41.07,28533.0,31.3221,31.3679,31.3221,31.3602,28533.0
2015-08-27 11:50:00,41.1,41.12,41.08,41.11,87841.0,31.3831,31.3984,31.3679,31.3908,87841.0
2015-08-27 11:55:00,41.11,41.12,41.09,41.1,78008.0,31.3908,31.3984,31.3755,31.3831,78008.0
2015-08-27 12:00:00,41.11,41.16,41.1,41.16,64693.0,31.3908,31.429,31.3831,31.429,64693.0
2015-08-27 12:05:00,41.17,41.24,41.15,41.21,36429.0,31.4366,31.49,31.4213,31.4671,36429.0
2015-08-27 12:10:00,41.22,41.22,41.16,41.2,126497.0,31.4748,31.4748,31.429,31.4595,126497.0
2015-08-27 12:15:00,41.2,41.22,41.18,41.2,56836.0,31.4595,31.4748,31.4442,31.4595,56836.0
2015-08-27 12:20:00,41.19,41.2,41.16,41.17,60125.0,31.4519,31.4595,31.429,31.4366,60125.0
2015-08-27 12:25:00,41.16,41.23,41.16,41.22,52946.0,31.429,31.4824,31.429,31.4748,52946.0
2015-08-27 12:30:00,41.22,41.25,41.21,41.23,56445.0,31.4748,31.4977,31.4671,31.4824,56445.0
2015-08-27 12:35:00,41.22,41.28,41.22,41.26,144914.0,31.4748,31.5206,31.4748,31.5053,144914.0
2015-08-27 12:40:00,41.26,41.27,41.22,41.22,43108.0,31.5053,31.513,31.4748,31.4748,43108.0
2015-08-27 12:45:00,41.22,41.27,41.21,41.27,93758.0,31.4748,31.513,31.4671,31.513,93758.0
2015-08-27 12:50:00,41.27,41.32,41.27,41.31,57654.0,31.513,31.5511,31.513,31.5435,57654.0
2015-08-27 12:55:00,41.31,41.33,41.28,41.32,33919.0,31.5435,31.5588,31.5206,31.5511,33919.0
2015-08-27 13:00:00,41.31,41.33,41.3,41.3,38361.0,31.5435,31.5588,31.5359,31.5359,38361.0
2015-08-27 13:05:00,41.31,41.35,41.3,41.34,89229.0,31.5435,31.574,31.5359,31.5664,89229.0
2015-08-27 13:10:00,41.33,41.37,41.32,41.36,29567.0,31.5588,31.5893,31.5511,31.5817,29567.0
2015-08-27 13:15:00,41.37,41.39,41.33,41.34,68534.0,31.5893,31.6046,31.5588,31.5664,68534.0
2015-08-27 13:20:00,41.35,41.37,41.31,41.31,109271.0,31.574,31.5893,31.5435,31.5435,109271.0
2015-08-27 13:25:00,41.31,41.32,41.27,41.27,26337.0,31.5435,31.5511,31.513,31.513,26337.0
2015-08-27 13:30:00,41.27,41.28,41.22,41.22,24324.0,31.513,31.5206,31.4748,31.4748,24324.0
2015-08-27 13:35:00,41.23,41.23,41.18,41.2,28245.0,31.4824,31.4824,31.4442,31.4595,28245.0
2015-08-27 13:40:00,41.2,41.25,41.2,41.24,51227.0,31.4595,31.4977,31.4595,31.49,51227.0
2015-08-27 13:45:00,41.23,41.24,41.16,41.2,72506.0,31.4824,31.49,31.429,31.4595,72506.0
2015-08-27 13:50:00,41.2,41.24,41.18,41.23,63807.0,31.4595,31.49,31.4442,31.4824,63807.0
2015-08-27 13:55:00,41.23,41.27,41.23,41.27,42826.0,31.4824,31.513,31.4824,31.513,42826.0
2015-08-27 14:00:00,41.27,41.29,41.25,41.27,141410.0,31.513,31.5282,31.4977,31.513,141410.0
2015-08-27 14:05:00,41.27,41.27,41.24,41.24,80522.0,31.513,31.513,31.49,31.49,80522.0
2015-08-27 14:10:00,41.24,41.27,41.23,41.24,58356.0,31.49,31.513,31.4824,31.49,58356.0
2015-08-27 14:15:00,41.25,41.25,41.11,41.14,87500.0,31.4977,31.4977,31.3908,31.4137,87500.0
2015-08-27 14:20:00,41.13,41.19,41.12,41.15,127179.0,31.4061,31.4519,31.3984,31.4213,127179.0
2015-08-27 14:25:00,41.15,41.18,41.05,41.07,235593.0,31.4213,31.4442,31.345,31.3602,235593.0
2015-08-27 14:30:00,41.07,41.12,41.04,41.04,184757.0,31.3602,31.3984,31.3373,31.3373,184757.0
2015-08-27 14:35:00,41.05,41.13,41.03,41.12,94722.0,31.345,31.4061,31.3297,31.3984,94722.0
2015-08-27 14:40:00,41.11,41.13,41.03,41.05,247558.0,31.3908,31.4061,31.3297,31.345,247558.0
2015-08-27 14:45:00,41.03,41.09,40.94,40.95,356141.0,31.3297,31.3755,31.261,31.2686,356141.0
2015-08-27 14:50:00,40.95,41.0,40.92,40.96,443823.0,31.2686,31.3068,31.2457,31.2762,443823.0
2015-08-27 14:55:00,40.97,40.98,40.8,40.82,399991.0,31.2839,31.2915,31.1541,31.1693,399991.0
2015-08-27 15:00:00,40.81,40.88,40.72,40.72,421641.0,31.1617,31.2152,31.093,31.093,421641.0
2015-08-27 15:05:00,40.72,40.83,40.67,40.82,248071.0,31.093,31.177,31.0548,31.1693,248071.0
2015-08-27 15:10:00,40.81,40.86,40.78,40.81,91413.0,31.1617,31.1999,31.1388,31.1617,91413.0
2015-08-27 15:15:00,40.81,40.9,40.76,40.88,156894.0,31.1617,31.2304,31.1235,31.2152,156894.0
2015-08-27 15:20:00,40.88,40.88,40.81,40.85,227674.0,31.2152,31.2152,31.1617,31.1923,227674.0
2015-08-27 15:25:00,40.85,41.0,40.83,40.98,332630.0,31.1923,31.3068,31.177,31.2915,332630.0
2015-08-27 15:30:00,40.99,41.09,40.92,41.06,290250.0,31.2992,31.3755,31.2457,31.3526,290250.0
2015-08-27 15:35:00,41.07,41.08,40.95,41.0,133914.0,31.3602,31.3679,31.2686,31.3068,133914.0
2015-08-27 15:40:00,41.0,41.11,40.98,41.08,166099.0,31.3068,31.3908,31.2915,31.3679,166099.0
2015-08-27 15:45:00,41.1,41.2,41.09,41.2,131191.0,31.3831,31.4595,31.3755,31.4595,131191.0
2015-08-27 15:50:00,41.19,41.23,41.15,41.2,183726.0,31.4519,31.4824,31.4213,31.4595,183726.0
2015-08-27 15:55:00,41.2,41.39,41.19,41.38,342753.0,31.4595,31.6046,31.4519,31.5969,342753.0
2015-08-28 09:30:00,40.88,40.99,40.81,40.9,85772.0,31.2152,31.2992,31.1617,31.2304,85772.0
2015-08-28 09:35:00,40.9,40.96,40.87,40.96,71332.0,31.2304,31.2762,31.2075,31.2762,71332.0
2015-08-28 09:40:00,40.95,40.96,40.91,40.93,105943.0,31.2686,31.2762,31.2381,31.2533,105943.0
2015-08-28 09:45:00,40.92,40.92,40.83,40.84,59577.0,31.2457,31.2457,31.177,31.1846,59577.0
2015-08-28 09:50:00,40.84,40.9,40.84,40.89,41181.0,31.1846,31.2304,31.1846,31.2228,41181.0
2015-08-28 09:55:00,40.89,41.01,40.87,41.0,69501.0,31.2228,31.3144,31.2075,31.3068,69501.0
2015-08-28 10:00:00,41.0,41.01,40.95,40.99,79002.0,31.3068,31.3144,31.2686,31.2992,79002.0
2015-08-28 10:05:00,40.99,41.0,40.91,40.95,126601.0,31.2992,31.3068,31.2381,31.2686,126601.0
2015-08-28 10:10:00,40.95,40.98,40.91,40.94,119557.0,31.2686,31.2915,31.2381,31.261,119557.0
2015-08-28 10:15:00,40.94,41.02,40.94,41.0,257401.0,31.261,31.3221,31.261,31.3068,257401.0
2015-08-28 10:20:00,41.0,41.01,40.93,40.99,157403.0,31.3068,31.3144,31.2533,31.2992,157403.0
2015-08-28 10:25:00,40.99,41.06,40.99,41.04,85764.0,31.2992,31.3526,31.2992,31.3373,85764.0
2015-08-28 10:30:00,41.04,41.11,41.03,41.05,116634.0,31.3373,31.3908,31.3297,31.345,116634.0
2015-08-28 10:35:00,41.05,41.06,40.98,40.99,113256.0,31.345,31.3526,31.2915,31.2992,113256.0
2015-08-28 10:40:00,40.99,40.99,40.93,40.97,41791.0,31.2992,31.2992,31.2533,31.2839,41791.0
2015-08-28 10:45:00,40.98,40.99,40.9,40.95,42786.0,31.2915,31.2992,31.2304,31.2686,42786.0
2015-08-28 10:50:00,40.96,41.02,40.94,40.99,95225.0,31.2762,31.3221,31.261,31.2992,95225.0
2015-08-28 10:55:00,41.0,41.01,40.95,40.95,62023.0,31.3068,31.3144,31.2686,31.2686,62023.0
2015-08-28 11:00:00,40.95,40.98,40.94,40.98,121387.0,31.2686,31.2915,31.261,31.2915,121387.0
2015-08-28 11:05:00,40.98,40.99,40.95,40.97,97738.0,31.2915,31.2992,31.2686,31.2839,97738.0
2015-08-28 11:10:00,40.97,41.0,40.96,40.98,102911.0,31.2839,31.3068,31.2762,31.2915,102911.0
2015-08-28 11:15:00,40.98,41.02,40.96,41.01,38914.0,31.2915,31.3221,31.2762,31.3144,38914.0
2015-08-28 11:20:00,41.01,41.03,41.0,41.01,82169.0,31.3144,31.3297,31.3068,31.3144,82169.0
2015-08-28 11:25:00,41.02,41.06,41.02,41.05,96191.0,31.3221,31.3526,31.3221,31.345,96191.0
2015-08-28 11:30:00,41.04,41.07,41.03,41.06,61256.0,31.3373,31.3602,31.3297,31.3526,61256.0
2015-08-28 11:35:00,41.05,41.07,41.03,41.04,38447.0,31.345,31.3602,31.3297,31.3373,38447.0
2015-08-28 11:40:00,41.04,41.04,40.96,40.98,29420.0,31.3373,31.3373,31.2762,31.2915,29420.0
2015-08-28 11:45:00,40.98,40.99,40.95,40.97,93881.0,31.2915,31.2992,31.2686,31.2839,93881.0
2015-08-28 11:50:00,40.97,40.99,40.89,40.89,126535.0,31.2839,31.2992,31.2228,31.2228,126535.0
2015-08-28 11:55:00,40.89,40.9,40.84,40.86,168338.0,31.2228,31.2304,31.1846,31.1999,168338.0
2015-08-28 12:00:00,40.86,40.88,40.83,40.87,63680.0,31.1999,31.2152,31.177,31.2075,63680.0
2015-08-28 12:05:00,40.86,40.89,40.83,40.83,76777.0,31.1999,31.2228,31.177,31.177,76777.0
2015-08-28 12:10:00,40.84,40.88,40.78,40.87,84181.0,31.1846,31.2152,31.1388,31.2075,84181.0
2015-08-28 12:15:00,40.89,40.93,40.88,40.91,35715.0,31.2228,31.2533,31.2152,31.2381,35715.0
2015-08-28 12:20:00,40.91,40.93,40.86,40.87,31595.0,31.2381,31.2533,31.1999,31.2075,31595.0
2015-08-28 12:25:00,40.87,40.91,40.84,40.9,75455.0,31.2075,31.2381,31.1846,31.2304,75455.0
2015-08-28 12:30:00,40.9,40.95,40.89,40.93,35211.0,31.2304,31.2686,31.2228,31.2533,35211.0
2015-08-28 12:35:00,40.93,40.96,40.9,40.91,22194.0,31.2533,31.2762,31.2304,31.2381,22194.0
2015-08-28 12:40:00,40.91,40.94,40.87,40.88,36890.0,31.2381,31.261,31.2075,31.2152,36890.0
2015-08-28 12:45:00,40.88,40.9,40.85,40.89,28533.0,31.2152,31.2304,31.1923,31.2228,28533.0
2015-08-28 12:50:00,40.89,40.92,40.88,40.9,24473.0,31.2228,31.2457,31.2152,31.2304,24473.0
2015-08-28 12:55:00,40.9,40.91,40.87,40.89,39597.0,31.2304,31.2381,31.2075,31.2228,39597.0
2015-08-28 13:00:00,40.88,40.89,40.84,40.86,21672.0,31.2152,31.2228,31.1846,31.1999,21672.0
2015-08-28 13:05:00,40.87,40.89,40.86,40.86,34263.0,31.2075,31.2228,31.1999,31.1999,34263.0
2015-08-28 13:10:00,40.87,40.9,40.86,40.87,17428.0,31.2075,31.2304,31.1999,31.2075,17428.0
2015-08-28 13:15:00,40.88,40.92,40.87,40.91,19105.0,31.2152,31.2457,31.2075,31.2381,19105.0
2015-08-28 13:20:00,40.91,40.92,40.88,40.89,32598.0,31.2381,31.2457,31.2152,31.2228,32598.0
2015-08-28 13:25:00,40.88,40.88,40.79,40.79,34656.0,31.2152,31.2152,31.1464,31.1464,34656.0
2015-08-28 13:30:00,40.79,40.84,40.79,40.82,117915.0,31.1464,31.1846,31.1464,31.1693,117915.0
2015-08-28 13:35:00,40.82,40.83,40.7,40.71,311878.0,31.1693,31.177,31.0777,31.0854,311878.0
2015-08-28 13:40:00,40.71,40.72,40.66,40.71,209291.0,31.0854,31.093,31.0472,31.0854,209291.0
2015-08-28 13:45:00,40.7,40.78,40.7,40.75,51171.0,31.0777,31.1388,31.0777,31.1159,51171.0
2015-08-28 13:50:00,40.76,40.78,40.72,40.77,51204.0,31.1235,31.1388,31.093,31.1312,51204.0
2015-08-28 13:55:00,40.77,40.8,40.74,40.75,35823.0,31.1312,31.1541,31.1083,31.1159,35823.0
2015-08-28 14:00:00,40.75,40.84,40.74,40.8,28449.0,31.1159,31.1846,31.1083,31.1541,28449.0
2015-08-28 14:05:00,40.81,40.85,40.8,40.84,45402.0,31.1617,31.1923,31.1541,31.1846,45402.0
2015-08-28 14:10:00,40.83,40.84,40.77,40.78,46773.0,31.177,31.1846,31.1312,31.1388,46773.0
2015-08-28 14:15:00,40.77,40.8,40.74,40.76,117536.0,31.1312,31.1541,31.1083,31.1235,117536.0
2015-08-28 14:20:00,40.76,40.82,40.75,40.78,110953.0,31.1235,31.1693,31.1159,31.1388,110953.0
2015-08-28 14:25:00,40.77,40.8,40.74,40.8,91335.0,31.1312,31.1541,31.1083,31.1541,91335.0
2015-08-28 14:30:00,40.81,40.83,40.76,40.76,55491.0,31.1617,31.177,31.1235,31.1235,55491.0
2015-08-28 14:35:00,40.76,40.79,40.73,40.78,75170.0,31.1235,31.1464,31.1006,31.1388,75170.0
2015-08-28 14:40:00,40.79,40.79,40.75,40.77,59551.0,31.1464,31.1464,31.1159,31.1312,59551.0
2015-08-28 14:45:00,40.78,40.87,40.77,40.84,81516.0,31.1388,31.2075,31.1312,31.1846,81516.0
2015-08-28 14:50:00,40.84,40.86,40.79,40.83,82461.0,31.1846,31.1999,31.1464,31.177,82461.0
2015-08-28 14:55:00,40.82,40.84,40.81,40.84,42948.0,31.1693,31.1846,31.1617,31.1846,42948.0
2015-08-28 15:00:00,40.83,40.85,40.77,40.81,138287.0,31.177,31.1923,31.1312,31.1617,138287.0
2015-08-28 15:05:00,40.81,40.85,40.79,40.83,46768.0,31.1617,31.1923,31.1464,31.177,46768.0
2015-08-28 15:10:00,40.83,40.83,40.8,40.81,61910.0,31.177,31.177,31.1541,31.1617,61910.0
2015-08-28 15:15:00,40.81,40.82,40.78,40.79,23166.0,31.1617,31.1693,31.1388,31.1464,23166.0
2015-08-28 15:20:00,40.77,40.79,40.74,40.76,60089.0,31.1312,31.1464,31.1083,31.1235,60089.0
2015-08-28 15:25:00,40.75,40.77,40.73,40.77,104546.0,31.1159,31.1312,31.1006,31.1312,104546.0
2015-08-28 15:30:00,40.76,40.79,40.74,40.76,74888.0,31.1235,31.1464,31.1083,31.1235,74888.0
2015-08-28 15:35:00,40.76,40.78,40.73,40.76,113732.0,31.1235,31.1388,31.1006,31.1235,113732.0
2015-08-28 15:40:00,40.76,40.77,40.7,40.77,72268.0,31.1235,31.1312,31.0777,31.1312,72268.0
2015-08-28 15:45:00,40.76,40.8,40.73,40.77,58592.0,31.1235,31.1541,31.1006,31.1312,58592.0
2015-08-28 15:50:00,40.77,40.85,40.77,40.81,35902.0,31.1312,31.1923,31.1312,31.1617,35902.0
2015-08-28 15:55:00,40.81,40.91,40.81,40.9,152934.0,31.1617,31.2381,31.1617,31.2304,152934.0
2015-08-31 09:30:00,40.57,40.62,40.5,40.52,59852.0,30.9784,31.0166,30.925,30.9403,59852.0
2015-08-31 09:35:00,40.52,40.53,40.42,40.42,45361.0,30.9403,30.9479,30.8639,30.8639,45361.0
2015-08-31 09:40:00,40.44,40.45,40.4,40.43,38128.0,30.8792,30.8868,30.8486,30.8715,38128.0
2015-08-31 09:45:00,40.42,40.46,40.36,40.37,51984.0,30.8639,30.8945,30.8181,30.8257,51984.0
2015-08-31 09:50:00,40.36,40.42,40.36,40.42,57176.0,30.8181,30.8639,30.8181,30.8639,57176.0
2015-08-31 09:55:00,40.42,40.42,40.35,40.35,36632.0,30.8639,30.8639,30.8105,30.8105,36632.0
2015-08-31 10:00:00,40.36,40.36,40.27,40.27,32449.0,30.8181,30.8181,30.7494,30.7494,32449.0
2015-08-31 10:05:00,40.27,40.38,40.27,40.34,12760.0,30.7494,30.8334,30.7494,30.8028,12760.0
2015-08-31 10:10:00,40.34,40.37,40.33,40.35,18088.0,30.8028,30.8257,30.7952,30.8105,18088.0
2015-08-31 10:15:00,40.35,40.4,40.32,40.39,37036.0,30.8105,30.8486,30.7876,30.841,37036.0
2015-08-31 10:20:00,40.39,40.44,40.37,40.44,65344.0,30.841,30.8792,30.8257,30.8792,65344.0
2015-08-31 10:25:00,40.43,40.51,40.43,40.51,169847.0,30.8715,30.9326,30.8715,30.9326,169847.0
2015-08-31 10:30:00,40.5,40.53,40.49,40.51,43085.0,30.925,30.9479,30.9174,30.9326,43085.0
2015-08-31 10:35:00,40.51,40.57,40.51,40.57,43055.0,30.9326,30.9784,30.9326,30.9784,43055.0
2015-08-31 10:40:00,40.57,40.59,40.55,40.55,108975.0,30.9784,30.9937,30.9632,30.9632,108975.0
2015-08-31 10:45:00,40.55,40.56,40.52,40.54,141958.0,30.9632,30.9708,30.9403,30.9555,141958.0
2015-08-31 10:50:00,40.53,40.53,40.5,40.53,97259.0,30.9479,30.9479,30.925,30.9479,97259.0
2015-08-31 10:55:00,40.53,40.54,40.49,40.49,65273.0,30.9479,30.9555,30.9174,30.9174,65273.0
2015-08-31 11:00:00,40.5,40.51,40.45,40.48,50721.0,30.925,30.9326,30.8868,30.9097,50721.0
2015-08-31 11:05:00,40.49,40.5,40.44,40.5,195963.0,30.9174,30.925,30.8792,30.925,195963.0
2015-08-31 11:10:00,40.5,40.55,40.49,40.55,34743.0,30.925,30.9632,30.9174,30.9632,34743.0
2015-08-31 11:15:00,40.56,40.63,40.56,40.59,28504.0,30.9708,31.0243,30.9708,30.9937,28504.0
2015-08-31 11:20:00,40.6,40.63,40.59,40.63,54734.0,31.0014,31.0243,30.9937,31.0243,54734.0
2015-08-31 11:25:00,40.63,40.7,40.63,40.69,294288.0,31.0243,31.0777,31.0243,31.0701,294288.0
2015-08-31 11:30:00,40.68,40.69,40.61,40.64,265719.0,31.0624,31.0701,31.009,31.0319,265719.0
2015-08-31 11:35:00,40.63,40.7,40.63,40.7,90736.0,31.0243,31.0777,31.0243,31.0777,90736.0
2015-08-31 11:40:00,40.7,40.8,40.7,40.8,109472.0,31.0777,31.1541,31.0777,31.1541,109472.0
2015-08-31 11:45:00,40.79,40.8,40.76,40.77,61711.0,31.1464,31.1541,31.1235,31.1312,61711.0
2015-08-31 11:50:00,40.77,40.78,40.72,40.77,27074.0,31.1312,31.1388,31.093,31.1312,27074.0
2015-08-31 11:55:00,40.77,40.79,40.74,40.78,34261.0,31.1312,31.1464,31.1083,31.1388,34261.0
2015-08-31 12:00:00,40.77,40.82,40.77,40.82,32450.0,31.1312,31.1693,31.1312,31.1693,32450.0
2015-08-31 12:05:00,40.83,40.83,40.75,40.76,44858.0,31.177,31.177,31.1159,31.1235,44858.0
2015-08-31 12:10:00,40.76,40.78,40.71,40.74,38902.0,31.1235,31.1388,31.0854,31.1083,38902.0
2015-08-31 12:15:00,40.73,40.76,40.7,40.76,49210.0,31.1006,31.1235,31.0777,31.1235,49210.0
2015-08-31 12:20:00,40.76,40.78,40.72,40.73,54872.0,31.1235,31.1388,31.093,31.1006,54872.0
2015-08-31 12:25:00,40.73,40.77,40.73,40.74,103874.0,31.1006,31.1312,31.1006,31.1083,103874.0
2015-08-31 12:30:00,40.73,40.78,40.7,40.7,46223.0,31.1006,31.1388,31.0777,31.0777,46223.0
2015-08-31 12:35:00,40.7,40.76,40.68,40.75,43132.0,31.0777,31.1235,31.0624,31.1159,43132.0
2015-08-31 12:40:00,40.75,40.76,40.7,40.73,68108.0,31.1159,31.1235,31.0777,31.1006,68108.0
2015-08-31 12:45:00,40.73,40.76,40.71,40.74,18877.0,31.1006,31.1235,31.0854,31.1083,18877.0
2015-08-31 12:50:00,40.74,40.78,40.71,40.76,19076.0,31.1083,31.1388,31.0854,31.1235,19076.0
2015-08-31 12:55:00,40.77,40.77,40.7,40.7,129451.0,31.1312,31.1312,31.0777,31.0777,129451.0
2015-08-31 13:00:00,40.7,40.76,40.7,40.74,51147.0,31.0777,31.1235,31.0777,31.1083,51147.0
2015-08-31 13:05:00,40.73,40.77,40.73,40.74,114326.0,31.1006,31.1312,31.1006,31.1083,114326.0
2015-08-31 13:10:00,40.74,40.8,40.74,40.78,114253.0,31.1083,31.1541,31.1083,31.1388,114253.0
2015-08-31 13:15:00,40.79,40.83,40.79,40.83,115918.0,31.1464,31.177,31.1464,31.177,115918.0
2015-08-31 13:20:00,40.84,40.84,40.76,40.78,131936.0,31.1846,31.1846,31.1235,31.1388,131936.0
2015-08-31 13:25:00,40.78,40.83,40.78,40.79,35443.0,31.1388,31.177,31.1388,31.1464,35443.0
2015-08-31 13:30:00,40.79,40.8,40.73,40.74,20989.0,31.1464,31.1541,31.1006,31.1083,20989.0
2015-08-31 13:35:00,40.74,40.78,40.73,40.77,41902.0,31.1083,31.1388,31.1006,31.1312,41902.0
2015-08-31 13:40:00,40.78,40.81,40.77,40.81,69139.0,31.1388,31.1617,31.1312,31.1617,69139.0
2015-08-31 13:45:00,40.81,40.81,40.8,40.81,36214.0,31.1617,31.1617,31.1541,31.1617,36214.0
2015-08-31 13:50:00,40.8,40.83,40.79,40.83,70198.0,31.1541,31.177,31.1464,31.177,70198.0
2015-08-31 13:55:00,40.83,40.84,40.81,40.84,26194.0,31.177,31.1846,31.1617,31.1846,26194.0
2015-08-31 14:00:00,40.84,40.88,40.83,40.84,63806.0,31.1846,31.2152,31.177,31.1846,63806.0
2015-08-31 14:05:00,40.84,40.84,40.79,40.8,41536.0,31.1846,31.1846,31.1464,31.1541,41536.0
2015-08-31 14:10:00,40.79,40.79,40.74,40.74,16604.0,31.1464,31.1464,31.1083,31.1083,16604.0
2015-08-31 14:15:00,40.74,40.74,40.69,40.71,44561.0,31.1083,31.1083,31.0701,31.0854,44561.0
2015-08-31 14:20:00,40.71,40.78,40.71,40.77,403048.0,31.0854,31.1388,31.0854,31.1312,403048.0
2015-08-31 14:25:00,40.77,40.81,40.74,40.78,112389.0,31.1312,31.1617,31.1083,31.1388,112389.0
2015-08-31 14:30:00,40.78,40.82,40.75,40.8,67136.0,31.1388,31.1693,31.1159,31.1541,67136.0
2015-08-31 14:35:00,40.8,40.8,40.75,40.76,166846.0,31.1541,31.1541,31.1159,31.1235,166846.0
2015-08-31 14:40:00,40.75,40.79,40.75,40.79,65106.0,31.1159,31.1464,31.1159,31.1464,65106.0
2015-08-31 14:45:00,40.77,40.77,40.73,40.74,94830.0,31.1312,31.1312,31.1006,31.1083,94830.0
2015-08-31 14:50:00,40.73,40.74,40.7,40.71,169917.0,31.1006,31.1083,31.0777,31.0854,169917.0
2015-08-31 14:55:00,40.7,40.74,40.69,40.74,91029.0,31.0777,31.1083,31.0701,31.1083,91029.0
2015-08-31 15:00:00,40.73,40.78,40.73,40.76,57156.0,31.1006,31.1388,31.1006,31.1235,57156.0
2015-08-31 15:05:00,40.75,40.8,40.75,40.78,23628.0,31.1159,31.1541,31.1159,31.1388,23628.0
2015-08-31 15:10:00,40.78,40.79,40.76,40.77,40134.0,31.1388,31.1464,31.1235,31.1312,40134.0
2015-08-31 15:15:00,40.76,40.76,40.69,40.69,238129.0,31.1235,31.1235,31.0701,31.0701,238129.0
2015-08-31 15:20:00,40.68,40.71,40.64,40.71,37610.0,31.0624,31.0854,31.0319,31.0854,37610.0
2015-08-31 15:25:00,40.72,40.72,40.66,40.68,24699.0,31.093,31.093,31.0472,31.0624,24699.0
2015-08-31 15:30:00,40.68,40.79,40.68,40.76,74953.0,31.0624,31.1464,31.0624,31.1235,74953.0
2015-08-31 15:35:00,40.76,40.78,40.73,40.74,173338.0,31.1235,31.1388,31.1006,31.1083,173338.0
2015-08-31 15:40:00,40.75,40.79,40.75,40.78,175545.0,31.1159,31.1464,31.1159,31.1388,175545.0
2015-08-31 15:45:00,40.78,40.8,40.75,40.77,53826.0,31.1388,31.1541,31.1159,31.1312,53826.0
2015-08-31 15:50:00,40.78,40.81,40.76,40.78,135511.0,31.1388,31.1617,31.1235,31.1388,135511.0
2015-08-31 15:55:00,40.79,40.81,40.74,40.75,343881.0,31.1464,31.1617,31.1083,31.1159,343881.0
2015-09-01 09:30:00,39.88,39.88,39.68,39.7,108599.0,30.4516,30.4516,30.2989,30.3141,108599.0
2015-09-01 09:35:00,39.74,39.84,39.73,39.84,33619.0,30.3447,30.421,30.337,30.421,33619.0
2015-09-01 09:40:00,39.84,39.85,39.77,39.84,31163.0,30.421,30.4287,30.3676,30.421,31163.0
2015-09-01 09:45:00,39.88,39.93,39.86,39.87,66089.0,30.4516,30.4898,30.4363,30.4439,66089.0
2015-09-01 09:50:00,39.86,39.87,39.79,39.82,31278.0,30.4363,30.4439,30.3829,30.4058,31278.0
2015-09-01 09:55:00,39.81,39.83,39.72,39.74,100805.0,30.3981,30.4134,30.3294,30.3447,100805.0
2015-09-01 10:00:00,39.74,39.74,39.64,39.64,110904.0,30.3447,30.3447,30.2683,30.2683,110904.0
2015-09-01 10:05:00,39.63,39.67,39.6,39.65,135113.0,30.2607,30.2912,30.2378,30.276,135113.0
2015-09-01 10:10:00,39.66,39.69,39.64,39.66,152006.0,30.2836,30.3065,30.2683,30.2836,152006.0
2015-09-01 10:15:00,39.65,39.74,39.65,39.66,338706.0,30.276,30.3447,30.276,30.2836,338706.0
2015-09-01 10:20:00,39.67,39.67,39.6,39.65,91257.0,30.2912,30.2912,30.2378,30.276,91257.0
2015-09-01 10:25:00,39.66,39.74,39.65,39.73,65728.0,30.2836,30.3447,30.276,30.337,65728.0
2015-09-01 10:30:00,39.74,39.74,39.67,39.72,65317.0,30.3447,30.3447,30.2912,30.3294,65317.0
2015-09-01 10:35:00,39.73,39.8,39.72,39.74,50149.0,30.337,30.3905,30.3294,30.3447,50149.0
2015-09-01 10:40:00,39.74,39.75,39.65,39.66,102234.0,30.3447,30.3523,30.276,30.2836,102234.0
2015-09-01 10:45:00,39.66,39.69,39.61,39.65,75438.0,30.2836,30.3065,30.2454,30.276,75438.0
2015-09-01 10:50:00,39.65,39.66,39.59,39.62,50426.0,30.276,30.2836,30.2301,30.253,50426.0
2015-09-01 10:55:00,39.61,39.64,39.57,39.63,61508.0,30.2454,30.2683,30.2149,30.2607,61508.0
2015-09-01 11:00:00,39.63,39.66,39.56,39.62,52172.0,30.2607,30.2836,30.2072,30.253,52172.0
2015-09-01 11:05:00,39.62,39.67,39.6,39.67,60573.0,30.253,30.2912,30.2378,30.2912,60573.0
2015-09-01 11:10:00,39.67,39.73,39.66,39.71,54375.0,30.2912,30.337,30.2836,30.3218,54375.0
2015-09-01 11:15:00,39.71,39.75,39.69,39.72,39394.0,30.3218,30.3523,30.3065,30.3294,39394.0
2015-09-01 11:20:00,39.71,39.78,39.7,39.76,18578.0,30.3218,30.3752,30.3141,30.3599,18578.0
2015-09-01 11:25:00,39.76,39.76,39.68,39.69,30998.0,30.3599,30.3599,30.2989,30.3065,30998.0
2015-09-01 11:30:00,39.69,39.72,39.65,39.7,75327.0,30.3065,30.3294,30.276,30.3141,75327.0
2015-09-01 11:35:00,39.69,39.73,39.67,39.69,55377.0,30.3065,30.337,30.2912,30.3065,55377.0
2015-09-01 11:40:00,39.68,39.68,39.64,39.67,106114.0,30.2989,30.2989,30.2683,30.2912,106114.0
2015-09-01 11:45:00,39.66,39.69,39.64,39.69,101738.0,30.2836,30.3065,30.2683,30.3065,101738.0
2015-09-01 11:50:00,39.69,39.7,39.65,39.67,124980.0,30.3065,30.3141,30.276,30.2912,124980.0
2015-09-01 11:55:00,39.67,39.68,39.61,39.62,80932.0,30.2912,30.2989,30.2454,30.253,80932.0
2015-09-01 12:00:00,39.63,39.67,39.6,39.62,37953.0,30.2607,30.2912,30.2378,30.253,37953.0
2015-09-01 12:05:00,39.61,39.62,39.58,39.6,53280.0,30.2454,30.253,30.2225,30.2378,53280.0
2015-09-01 12:10:00,39.59,39.63,39.58,39.6,23952.0,30.2301,30.2607,30.2225,30.2378,23952.0
2015-09-01 12:15:00,39.6,39.67,39.6,39.67,51342.0,30.2378,30.2912,30.2378,30.2912,51342.0
2015-09-01 12:20:00,39.65,39.67,39.6,39.63,32036.0,30.276,30.2912,30.2378,30.2607,32036.0
2015-09-01 12:25:00,39.63,39.63,39.57,39.57,36699.0,30.2607,30.2607,30.2149,30.2149,36699.0
2015-09-01 12:30:00,39.57,39.59,39.55,39.59,48724.0,30.2149,30.2301,30.1996,30.2301,48724.0
2015-09-01 12:35:00,39.6,39.6,39.56,39.58,61038.0,30.2378,30.2378,30.2072,30.2225,61038.0
2015-09-01 12:40:00,39.58,39.59,39.46,39.52,69616.0,30.2225,30.2301,30.1309,30.1767,69616.0
2015-09-01 12:45:00,39.52,39.53,39.46,39.48,64633.0,30.1767,30.1843,30.1309,30.1461,64633.0
2015-09-01 12:50:00,39.48,39.49,39.42,39.47,82606.0,30.1461,30.1538,30.1003,30.1385,82606.0
2015-09-01 12:55:00,39.47,39.48,39.42,39.43,135914.0,30.1385,30.1461,30.1003,30.108,135914.0
2015-09-01 13:00:00,39.44,39.56,39.44,39.55,40603.0,30.1156,30.2072,30.1156,30.1996,40603.0
2015-09-01 13:05:00,39.56,39.56,39.45,39.47,27087.0,30.2072,30.2072,30.1232,30.1385,27087.0
2015-09-01 13:10:00,39.46,39.5,39.39,39.42,31897.0,30.1309,30.1614,30.0774,30.1003,31897.0
2015-09-01 13:15:00,39.41,39.49,39.4,39.43,34542.0,30.0927,30.1538,30.0851,30.108,34542.0
2015-09-01 13:20:00,39.44,39.46,39.41,39.46,76517.0,30.1156,30.1309,30.0927,30.1309,76517.0
2015-09-01 13:25:00,39.45,39.55,39.44,39.52,37799.0,30.1232,30.1996,30.1156,30.1767,37799.0
2015-09-01 13:30:00,39.5,39.55,39.49,39.51,37516.0,30.1614,30.1996,30.1538,30.1691,37516.0
2015-09-01 13:35:00,39.51,39.56,39.48,39.52,42417.0,30.1691,30.2072,30.1461,30.1767,42417.0
2015-09-01 13:40:00,39.52,39.55,39.47,39.55,136708.0,30.1767,30.1996,30.1385,30.1996,136708.0
2015-09-01 13:45:00,39.55,39.58,39.53,39.56,122612.0,30.1996,30.2225,30.1843,30.2072,122612.0
2015-09-01 13:50:00,39.57,39.59,39.54,39.57,232330.0,30.2149,30.2301,30.192,30.2149,232330.0
2015-09-01 13:55:00,39.57,39.6,39.56,39.59,33648.0,30.2149,30.2378,30.2072,30.2301,33648.0
2015-09-01 14:00:00,39.59,39.59,39.51,39.54,89841.0,30.2301,30.2301,30.1691,30.192,89841.0
2015-09-01 14:05:00,39.54,39.57,39.51,39.51,166143.0,30.192,30.2149,30.1691,30.1691,166143.0
2015-09-01 14:10:00,39.5,39.52,39.48,39.49,63039.0,30.1614,30.1767,30.1461,30.1538,63039.0
2015-09-01 14:15:00,39.49,39.51,39.42,39.42,56299.0,30.1538,30.1691,30.1003,30.1003,56299.0
2015-09-01 14:20:00,39.41,39.47,39.41,39.45,48208.0,30.0927,30.1385,30.0927,30.1232,48208.0
2015-09-01 14:25:00,39.45,39.47,39.41,39.41,153498.0,30.1232,30.1385,30.0927,30.0927,153498.0
2015-09-01 14:30:00,39.41,39.5,39.39,39.48,177322.0,30.0927,30.1614,30.0774,30.1461,177322.0
2015-09-01 14:35:00,39.48,39.53,39.46,39.52,48321.0,30.1461,30.1843,30.1309,30.1767,48321.0
2015-09-01 14:40:00,39.54,39.54,39.42,39.42,61587.0,30.192,30.192,30.1003,30.1003,61587.0
2015-09-01 14:45:00,39.42,39.48,39.39,39.4,77065.0,30.1003,30.1461,30.0774,30.0851,77065.0
2015-09-01 14:50:00,39.41,39.49,39.39,39.4,343534.0,30.0927,30.1538,30.0774,30.0851,343534.0
2015-09-01 14:55:00,39.41,39.46,39.38,39.39,131158.0,30.0927,30.1309,30.0698,30.0774,131158.0
2015-09-01 15:00:00,39.4,39.42,39.32,39.35,34152.0,30.0851,30.1003,30.024,30.0469,34152.0
2015-09-01 15:05:00,39.34,39.39,39.3,39.37,53146.0,30.0392,30.0774,30.0087,30.0622,53146.0
2015-09-01 15:10:00,39.37,39.4,39.32,39.35,347162.0,30.0622,30.0851,30.024,30.0469,347162.0
2015-09-01 15:15:00,39.36,39.38,39.32,39.34,136095.0,30.0545,30.0698,30.024,30.0392,136095.0
2015-09-01 15:20:00,39.33,39.38,39.32,39.35,60093.0,30.0316,30.0698,30.024,30.0469,60093.0
2015-09-01 15:25:00,39.36,39.37,39.26,39.27,72837.0,30.0545,30.0622,29.9782,29.9858,72837.0
2015-09-01 15:30:00,39.27,39.29,39.26,39.28,111589.0,29.9858,30.0011,29.9782,29.9934,111589.0
2015-09-01 15:35:00,39.28,39.28,39.21,39.23,128398.0,29.9934,29.9934,29.94,29.9553,128398.0
2015-09-01 15:40:00,39.23,39.23,39.13,39.2,129174.0,29.9553,29.9553,29.8789,29.9323,129174.0
2015-09-01 15:45:00,39.2,39.26,39.18,39.23,122144.0,29.9323,29.9782,29.9171,29.9553,122144.0
2015-09-01 15:50:00,39.24,39.3,39.21,39.28,132498.0,29.9629,30.0087,29.94,29.9934,132498.0
2015-09-01 15:55:00,39.27,39.36,39.23,39.27,169661.0,29.9858,30.0545,29.9553,29.9858,169661.0
2015-09-02 09:30:00,39.88,39.95,39.73,39.79,88351.0,30.4516,30.505,30.337,30.3829,88351.0
2015-09-02 09:35:00,39.8,39.8,39.71,39.77,46703.0,30.3905,30.3905,30.3218,30.3676,46703.0
2015-09-02 09:40:00,39.79,39.8,39.73,39.74,60091.0,30.3829,30.3905,30.337,30.3447,60091.0
2015-09-02 09:45:00,39.74,39.78,39.71,39.78,78640.0,30.3447,30.3752,30.3218,30.3752,78640.0
2015-09-02 09:50:00,39.79,39.82,39.77,39.81,84232.0,30.3829,30.4058,30.3676,30.3981,84232.0
2015-09-02 09:55:00,39.82,39.82,39.71,39.71,18473.0,30.4058,30.4058,30.3218,30.3218,18473.0
2015-09-02 10:00:00,39.72,39.79,39.72,39.74,46418.0,30.3294,30.3829,30.3294,30.3447,46418.0
2015-09-02 10:05:00,39.73,39.81,39.73,39.8,70842.0,30.337,30.3981,30.337,30.3905,70842.0
2015-09-02 10:10:00,39.79,39.8,39.72,39.78,32250.0,30.3829,30.3905,30.3294,30.3752,32250.0
2015-09-02 10:15:00,39.77,39.78,39.69,39.69,17731.0,30.3676,30.3752,30.3065,30.3065,17731.0
2015-09-02 10:20:00,39.69,39.7,39.66,39.7,20851.0,30.3065,30.3141,30.2836,30.3141,20851.0
2015-09-02 10:25:00,39.7,39.72,39.62,39.63,31235.0,30.3141,30.3294,30.253,30.2607,31235.0
2015-09-02 10:30:00,39.62,39.62,39.55,39.58,63309.0,30.253,30.253,30.1996,30.2225,63309.0
2015-09-02 10:35:00,39.58,39.6,39.54,39.54,105527.0,30.2225,30.2378,30.192,30.192,105527.0
2015-09-02 10:40:00,39.54,39.57,39.53,39.56,58212.0,30.192,30.2149,30.1843,30.2072,58212.0
2015-09-02 10:45:00,39.55,39.57,39.48,39.51,16895.0,30.1996,30.2149,30.1461,30.1691,16895.0
2015-09-02 10:50:00,39.51,39.54,39.51,39.54,10278.0,30.1691,30.192,30.1691,30.192,10278.0
2015-09-02 10:55:00,39.52,39.56,39.51,39.56,29555.0,30.1767,30.2072,30.1691,30.2072,29555.0
2015-09-02 11:00:00,39.57,39.6,39.54,39.58,39570.0,30.2149,30.2378,30.192,30.2225,39570.0
2015-09-02 11:05:00,39.58,39.59,39.55,39.57,15863.0,30.2225,30.2301,30.1996,30.2149,15863.0
2015-09-02 11:10:00,39.57,39.59,39.54,39.57,66095.0,30.2149,30.2301,30.192,30.2149,66095.0
2015-09-02 11:15:00,39.56,39.63,39.53,39.61,35691.0,30.2072,30.2607,30.1843,30.2454,35691.0
2015-09-02 11:20:00,39.61,39.66,39.59,39.65,23387.0,30.2454,30.2836,30.2301,30.276,23387.0
2015-09-02 11:25:00,39.65,39.67,39.62,39.63,24864.0,30.276,30.2912,30.253,30.2607,24864.0
2015-09-02 11:30:00,39.64,39.66,39.61,39.61,19268.0,30.2683,30.2836,30.2454,30.2454,19268.0
2015-09-02 11:35:00,39.6,39.6,39.56,39.58,17600.0,30.2378,30.2378,30.2072,30.2225,17600.0
2015-09-02 11:40:00,39.58,39.62,39.57,39.6,18851.0,30.2225,30.253,30.2149,30.2378,18851.0
2015-09-02 11:45:00,39.6,39.62,39.57,39.57,26294.0,30.2378,30.253,30.2149,30.2149,26294.0
2015-09-02 11:50:00,39.56,39.59,39.54,39.55,43546.0,30.2072,30.2301,30.192,30.1996,43546.0
2015-09-02 11:55:00,39.55,39.57,39.52,39.56,13819.0,30.1996,30.2149,30.1767,30.2072,13819.0
2015-09-02 12:00:00,39.56,39.58,39.54,39.54,21093.0,30.2072,30.2225,30.192,30.192,21093.0
2015-09-02 12:05:00,39.54,39.55,39.51,39.52,17757.0,30.192,30.1996,30.1691,30.1767,17757.0
2015-09-02 12:10:00,39.53,39.56,39.5,39.56,38686.0,30.1843,30.2072,30.1614,30.2072,38686.0
2015-09-02 12:15:00,39.56,39.57,39.51,39.55,24404.0,30.2072,30.2149,30.1691,30.1996,24404.0
2015-09-02 12:20:00,39.55,39.6,39.54,39.59,26896.0,30.1996,30.2378,30.192,30.2301,26896.0
2015-09-02 12:25:00,39.58,39.62,39.57,39.61,28839.0,30.2225,30.253,30.2149,30.2454,28839.0
2015-09-02 12:30:00,39.6,39.65,39.6,39.62,22248.0,30.2378,30.276,30.2378,30.253,22248.0
2015-09-02 12:35:00,39.62,39.64,39.61,39.64,8303.0,30.253,30.2683,30.2454,30.2683,8303.0
2015-09-02 12:40:00,39.65,39.7,39.63,39.7,27914.0,30.276,30.3141,30.2607,30.3141,27914.0
2015-09-02 12:45:00,39.7,39.75,39.68,39.75,54873.0,30.3141,30.3523,30.2989,30.3523,54873.0
2015-09-02 12:50:00,39.74,39.74,39.67,39.69,48737.0,30.3447,30.3447,30.2912,30.3065,48737.0
2015-09-02 12:55:00,39.7,39.79,39.7,39.78,18948.0,30.3141,30.3829,30.3141,30.3752,18948.0
2015-09-02 13:00:00,39.78,39.8,39.73,39.75,34936.0,30.3752,30.3905,30.337,30.3523,34936.0
2015-09-02 13:05:00,39.75,39.75,39.71,39.74,13872.0,30.3523,30.3523,30.3218,30.3447,13872.0
2015-09-02 13:10:00,39.73,39.77,39.73,39.76,21922.0,30.337,30.3676,30.337,30.3599,21922.0
2015-09-02 13:15:00,39.75,39.75,39.73,39.73,6848.0,30.3523,30.3523,30.337,30.337,6848.0
2015-09-02 13:20:00,39.73,39.81,39.73,39.79,17588.0,30.337,30.3981,30.337,30.3829,17588.0
2015-09-02 13:25:00,39.81,39.85,39.78,39.84,21510.0,30.3981,30.4287,30.3752,30.421,21510.0
2015-09-02 13:30:00,39.83,39.83,39.79,39.8,73319.0,30.4134,30.4134,30.3829,30.3905,73319.0
2015-09-02 13:35:00,39.8,39.81,39.74,39.75,10618.0,30.3905,30.3981,30.3447,30.3523,10618.0
2015-09-02 13:40:00,39.76,39.79,39.75,39.76,6006.0,30.3599,30.3829,30.3523,30.3599,6006.0
2015-09-02 13:45:00,39.77,39.8,39.77,39.78,18564.0,30.3676,30.3905,30.3676,30.3752,18564.0
2015-09-02 13:50:00,39.78,39.78,39.72,39.76,61208.0,30.3752,30.3752,30.3294,30.3599,61208.0
2015-09-02 13:55:00,39.76,39.79,39.75,39.75,10711.0,30.3599,30.3829,30.3523,30.3523,10711.0
2015-09-02 14:00:00,39.75,39.8,39.72,39.77,89443.0,30.3523,30.3905,30.3294,30.3676,89443.0
2015-09-02 14:05:00,39.77,39.8,39.76,39.77,60921.0,30.3676,30.3905,30.3599,30.3676,60921.0
2015-09-02 14:10:00,39.79,39.86,39.78,39.81,26049.0,30.3829,30.4363,30.3752,30.3981,26049.0
2015-09-02 14:15:00,39.82,39.85,39.8,39.82,62104.0,30.4058,30.4287,30.3905,30.4058,62104.0
2015-09-02 14:20:00,39.82,39.82,39.77,39.8,261272.0,30.4058,30.4058,30.3676,30.3905,261272.0
2015-09-02 14:25:00,39.8,39.83,39.78,39.8,129279.0,30.3905,30.4134,30.3752,30.3905,129279.0
2015-09-02 14:30:00,39.8,39.8,39.76,39.79,33104.0,30.3905,30.3905,30.3599,30.3829,33104.0
2015-09-02 14:35:00,39.79,39.8,39.73,39.74,154334.0,30.3829,30.3905,30.337,30.3447,154334.0
2015-09-02 14:40:00,39.74,39.75,39.69,39.7,47406.0,30.3447,30.3523,30.3065,30.3141,47406.0
2015-09-02 14:45:00,39.7,39.71,39.67,39.71,50862.0,30.3141,30.3218,30.2912,30.3218,50862.0
2015-09-02 14:50:00,39.7,39.76,39.7,39.74,32241.0,30.3141,30.3599,30.3141,30.3447,32241.0
2015-09-02 14:55:00,39.74,39.76,39.71,39.75,43505.0,30.3447,30.3599,30.3218,30.3523,43505.0
2015-09-02 15:00:00,39.74,39.81,39.74,39.79,22094.0,30.3447,30.3981,30.3447,30.3829,22094.0
2015-09-02 15:05:00,39.79,39.8,39.74,39.75,22951.0,30.3829,30.3905,30.3447,30.3523,22951.0
2015-09-02 15:10:00,39.75,39.79,39.73,39.74,40469.0,30.3523,30.3829,30.337,30.3447,40469.0
2015-09-02 15:15:00,39.73,39.75,39.68,39.74,53497.0,30.337,30.3523,30.2989,30.3447,53497.0
2015-09-02 15:20:00,39.74,39.75,39.7,39.71,52560.0,30.3447,30.3523,30.3141,30.3218,52560.0
2015-09-02 15:25:00,39.71,39.78,39.71,39.76,45349.0,30.3218,30.3752,30.3218,30.3599,45349.0
2015-09-02 15:30:00,39.76,39.79,39.75,39.78,43310.0,30.3599,30.3829,30.3523,30.3752,43310.0
2015-09-02 15:35:00,39.78,39.84,39.77,39.83,63193.0,30.3752,30.421,30.3676,30.4134,63193.0
2015-09-02 15:40:00,39.81,39.82,39.79,39.81,17144.0,30.3981,30.4058,30.3829,30.3981,17144.0
2015-09-02 15:45:00,39.82,39.84,39.81,39.83,40488.0,30.4058,30.421,30.3981,30.4134,40488.0
2015-09-02 15:50:00,39.83,39.87,39.83,39.84,137195.0,30.4134,30.4439,30.4134,30.421,137195.0
2015-09-02 15:55:00,39.84,39.95,39.84,39.94,210487.0,30.421,30.505,30.421,30.4974,210487.0
2015-09-03 09:30:00,40.05,40.05,39.94,39.98,163728.0,30.5814,30.5814,30.4974,30.5279,163728.0
2015-09-03 09:35:00,40.0,40.04,39.98,40.04,68354.0,30.5432,30.5738,30.5279,30.5738,68354.0
2015-09-03 09:40:00,40.04,40.09,40.03,40.07,60158.0,30.5738,30.6119,30.5661,30.5967,60158.0
2015-09-03 09:45:00,40.07,40.12,40.06,40.11,44523.0,30.5967,30.6348,30.589,30.6272,44523.0
2015-09-03 09:50:00,40.11,40.18,40.11,40.14,102403.0,30.6272,30.6807,30.6272,30.6501,102403.0
2015-09-03 09:55:00,40.14,40.15,40.11,40.12,33265.0,30.6501,30.6577,30.6272,30.6348,33265.0
2015-09-03 10:00:00,40.12,40.12,40.06,40.09,30581.0,30.6348,30.6348,30.589,30.6119,30581.0
2015-09-03 10:05:00,40.1,40.17,40.1,40.17,39213.0,30.6196,30.673,30.6196,30.673,39213.0
2015-09-03 10:10:00,40.17,40.21,40.15,40.21,56982.0,30.673,30.7036,30.6577,30.7036,56982.0
2015-09-03 10:15:00,40.21,40.27,40.2,40.27,64741.0,30.7036,30.7494,30.6959,30.7494,64741.0
2015-09-03 10:20:00,40.28,40.31,40.27,40.3,24204.0,30.757,30.7799,30.7494,30.7723,24204.0
2015-09-03 10:25:00,40.31,40.4,40.31,40.37,88119.0,30.7799,30.8486,30.7799,30.8257,88119.0
2015-09-03 10:30:00,40.38,40.38,40.32,40.35,92872.0,30.8334,30.8334,30.7876,30.8105,92872.0
2015-09-03 10:35:00,40.36,40.4,40.36,40.39,87678.0,30.8181,30.8486,30.8181,30.841,87678.0
2015-09-03 10:40:00,40.4,40.44,40.4,40.44,24636.0,30.8486,30.8792,30.8486,30.8792,24636.0
2015-09-03 10:45:00,40.43,40.43,40.39,40.42,24673.0,30.8715,30.8715,30.841,30.8639,24673.0
2015-09-03 10:50:00,40.42,40.48,40.41,40.46,86193.0,30.8639,30.9097,30.8563,30.8945,86193.0
2015-09-03 10:55:00,40.46,40.52,40.46,40.51,31934.0,30.8945,30.9403,30.8945,30.9326,31934.0
2015-09-03 11:00:00,40.51,40.52,40.48,40.5,17145.0,30.9326,30.9403,30.9097,30.925,17145.0
2015-09-03 11:05:00,40.5,40.53,40.5,40.5,37081.0,30.925,30.9479,30.925,30.925,37081.0
2015-09-03 11:10:00,40.51,40.54,40.46,40.47,47346.0,30.9326,30.9555,30.8945,30.9021,47346.0
2015-09-03 11:15:00,40.46,40.47,40.43,40.47,76639.0,30.8945,30.9021,30.8715,30.9021,76639.0
2015-09-03 11:20:00,40.47,40.47,40.41,40.41,88307.0,30.9021,30.9021,30.8563,30.8563,88307.0
2015-09-03 11:25:00,40.42,40.44,40.38,40.4,40769.0,30.8639,30.8792,30.8334,30.8486,40769.0
2015-09-03 11:30:00,40.4,40.41,40.31,40.32,140993.0,30.8486,30.8563,30.7799,30.7876,140993.0
2015-09-03 11:35:00,40.33,40.34,40.29,40.32,88776.0,30.7952,30.8028,30.7646,30.7876,88776.0
2015-09-03 11:40:00,40.32,40.36,40.31,40.34,69828.0,30.7876,30.8181,30.7799,30.8028,69828.0
2015-09-03 11:45:00,40.34,40.36,40.31,40.33,30397.0,30.8028,30.8181,30.7799,30.7952,30397.0
2015-09-03 11:50:00,40.32,40.33,40.27,40.29,20713.0,30.7876,30.7952,30.7494,30.7646,20713.0
2015-09-03 11:55:00,40.29,40.33,40.25,40.32,77344.0,30.7646,30.7952,30.7341,30.7876,77344.0
2015-09-03 12:00:00,40.31,40.33,40.29,40.32,43725.0,30.7799,30.7952,30.7646,30.7876,43725.0
2015-09-03 12:05:00,40.32,40.36,40.31,40.35,102846.0,30.7876,30.8181,30.7799,30.8105,102846.0
2015-09-03 12:10:00,40.35,40.35,40.28,40.31,46164.0,30.8105,30.8105,30.757,30.7799,46164.0
2015-09-03 12:15:00,40.32,40.35,40.31,40.35,36420.0,30.7876,30.8105,30.7799,30.8105,36420.0
2015-09-03 12:20:00,40.35,40.37,40.29,40.33,30684.0,30.8105,30.8257,30.7646,30.7952,30684.0
2015-09-03 12:25:00,40.32,40.33,40.3,40.31,50645.0,30.7876,30.7952,30.7723,30.7799,50645.0
2015-09-03 12:30:00,40.31,40.31,40.24,40.27,49777.0,30.7799,30.7799,30.7265,30.7494,49777.0
2015-09-03 12:35:00,40.26,40.26,40.17,40.17,101038.0,30.7417,30.7417,30.673,30.673,101038.0
2015-09-03 12:40:00,40.18,40.2,40.14,40.2,49265.0,30.6807,30.6959,30.6501,30.6959,49265.0
2015-09-03 12:45:00,40.2,40.21,40.17,40.2,46721.0,30.6959,30.7036,30.673,30.6959,46721.0
2015-09-03 12:50:00,40.21,40.22,40.17,40.21,37163.0,30.7036,30.7112,30.673,30.7036,37163.0
2015-09-03 12:55:00,40.2,40.22,40.15,40.18,24757.0,30.6959,30.7112,30.6577,30.6807,24757.0
2015-09-03 13:00:00,40.17,40.17,40.14,40.14,33378.0,30.673,30.673,30.6501,30.6501,33378.0
2015-09-03 13:05:00,40.13,40.13,40.03,40.05,41434.0,30.6425,30.6425,30.5661,30.5814,41434.0
2015-09-03 13:10:00,40.04,40.09,40.01,40.07,55817.0,30.5738,30.6119,30.5508,30.5967,55817.0
2015-09-03 13:15:00,40.07,40.14,40.06,40.14,23464.0,30.5967,30.6501,30.589,30.6501,23464.0
2015-09-03 13:20:00,40.13,40.15,40.08,40.1,21725.0,30.6425,30.6577,30.6043,30.6196,21725.0
2015-09-03 13:25:00,40.12,40.18,40.12,40.16,16884.0,30.6348,30.6807,30.6348,30.6654,16884.0
2015-09-03 13:30:00,40.15,40.16,40.11,40.14,53180.0,30.6577,30.6654,30.6272,30.6501,53180.0
2015-09-03 13:35:00,40.14,40.16,40.11,40.14,41163.0,30.6501,30.6654,30.6272,30.6501,41163.0
2015-09-03 13:40:00,40.13,40.13,40.08,40.13,28061.0,30.6425,30.6425,30.6043,30.6425,28061.0
2015-09-03 13:45:00,40.12,40.19,40.12,40.15,39963.0,30.6348,30.6883,30.6348,30.6577,39963.0
2015-09-03 13:50:00,40.15,40.15,40.07,40.13,34736.0,30.6577,30.6577,30.5967,30.6425,34736.0
2015-09-03 13:55:00,40.13,40.13,40.05,40.05,16392.0,30.6425,30.6425,30.5814,30.5814,16392.0
2015-09-03 14:00:00,40.05,40.11,40.03,40.11,55069.0,30.5814,30.6272,30.5661,30.6272,55069.0
2015-09-03 14:05:00,40.11,40.16,40.06,40.06,22883.0,30.6272,30.6654,30.589,30.589,22883.0
2015-09-03 14:10:00,40.06,40.11,40.06,40.08,20361.0,30.589,30.6272,30.589,30.6043,20361.0
2015-09-03 14:15:00,40.07,40.13,40.07,40.12,41722.0,30.5967,30.6425,30.5967,30.6348,41722.0
2015-09-03 14:20:00,40.12,40.13,40.08,40.12,21914.0,30.6348,30.6425,30.6043,30.6348,21914.0
2015-09-03 14:25:00,40.13,40.17,40.12,40.16,55304.0,30.6425,30.673,30.6348,30.6654,55304.0
2015-09-03 14:30:00,40.16,40.2,40.14,40.15,32835.0,30.6654,30.6959,30.6501,30.6577,32835.0
2015-09-03 14:35:00,40.16,40.2,40.13,40.2,28970.0,30.6654,30.6959,30.6425,30.6959,28970.0
2015-09-03 14:40:00,40.2,40.25,40.18,40.24,40338.0,30.6959,30.7341,30.6807,30.7265,40338.0
2015-09-03 14:45:00,40.24,40.25,40.18,40.21,36034.0,30.7265,30.7341,30.6807,30.7036,36034.0
2015-09-03 14:50:00,40.2,40.21,40.17,40.19,27570.0,30.6959,30.7036,30.673,30.6883,27570.0
2015-09-03 14:55:00,40.19,40.2,40.14,40.18,53281.0,30.6883,30.6959,30.6501,30.6807,53281.0
2015-09-03 15:00:00,40.18,40.22,40.17,40.19,172776.0,30.6807,30.7112,30.673,30.6883,172776.0
2015-09-03 15:05:00,40.19,40.22,40.13,40.13,63787.0,30.6883,30.7112,30.6425,30.6425,63787.0
2015-09-03 15:10:00,40.13,40.2,40.12,40.19,124984.0,30.6425,30.6959,30.6348,30.6883,124984.0
2015-09-03 15:15:00,40.19,40.2,40.14,40.15,54018.0,30.6883,30.6959,30.6501,30.6577,54018.0
2015-09-03 15:20:00,40.15,40.18,40.11,40.11,56304.0,30.6577,30.6807,30.6272,30.6272,56304.0
2015-09-03 15:25:00,40.12,40.13,40.08,40.09,93818.0,30.6348,30.6425,30.6043,30.6119,93818.0
2015-09-03 15:30:00,40.08,40.08,40.04,40.07,82691.0,30.6043,30.6043,30.5738,30.5967,82691.0
2015-09-03 15:35:00,40.06,40.08,39.96,40.0,125845.0,30.589,30.6043,30.5127,30.5432,125845.0
2015-09-03 15:40:00,40.01,40.04,39.98,40.02,131440.0,30.5508,30.5738,30.5279,30.5585,131440.0
2015-09-03 15:45:00,40.03,40.12,40.03,40.08,73957.0,30.5661,30.6348,30.5661,30.6043,73957.0
2015-09-03 15:50:00,40.07,40.12,40.07,40.11,56216.0,30.5967,30.6348,30.5967,30.6272,56216.0
2015-09-03 15:55:00,40.1,40.14,40.02,40.05,109980.0,30.6196,30.6501,30.5585,30.5814,109980.0
2015-09-04 09:30:00,39.32,39.36,39.25,39.27,108307.0,30.024,30.0545,29.9705,29.9858,108307.0
2015-09-04 09:35:00,39.27,39.34,39.27,39.29,187784.0,29.9858,30.0392,29.9858,30.0011,187784.0
2015-09-04 09:40:00,39.31,39.35,39.29,39.31,60531.0,30.0163,30.0469,30.0011,30.0163,60531.0
2015-09-04 09:45:00,39.32,39.34,39.22,39.23,22492.0,30.024,30.0392,29.9476,29.9553,22492.0
2015-09-04 09:50:00,39.23,39.23,39.15,39.15,122846.0,29.9553,29.9553,29.8942,29.8942,122846.0
2015-09-04 09:55:00,39.15,39.19,39.14,39.19,18711.0,29.8942,29.9247,29.8865,29.9247,18711.0
2015-09-04 10:00:00,39.18,39.21,39.15,39.21,47589.0,29.9171,29.94,29.8942,29.94,47589.0
2015-09-04 10:05:00,39.21,39.21,39.18,39.21,31253.0,29.94,29.94,29.9171,29.94,31253.0
2015-09-04 10:10:00,39.2,39.22,39.19,39.21,126038.0,29.9323,29.9476,29.9247,29.94,126038.0
2015-09-04 10:15:00,39.22,39.24,39.19,39.2,15300.0,29.9476,29.9629,29.9247,29.9323,15300.0
2015-09-04 10:20:00,39.19,39.24,39.19,39.22,19993.0,29.9247,29.9629,29.9247,29.9476,19993.0
2015-09-04 10:25:00,39.21,39.26,39.2,39.26,60003.0,29.94,29.9782,29.9323,29.9782,60003.0
2015-09-04 10:30:00,39.26,39.31,39.25,39.28,52388.0,29.9782,30.0163,29.9705,29.9934,52388.0
2015-09-04 10:35:00,39.29,39.29,39.23,39.24,31464.0,30.0011,30.0011,29.9553,29.9629,31464.0
2015-09-04 10:40:00,39.25,39.27,39.2,39.23,15660.0,29.9705,29.9858,29.9323,29.9553,15660.0
2015-09-04 10:45:00,39.23,39.23,39.15,39.15,21027.0,29.9553,29.9553,29.8942,29.8942,21027.0
2015-09-04 10:50:00,39.15,39.17,39.13,39.17,145625.0,29.8942,29.9094,29.8789,29.9094,145625.0
2015-09-04 10:55:00,39.16,39.16,39.12,39.15,18757.0,29.9018,29.9018,29.8713,29.8942,18757.0
2015-09-04 11:00:00,39.15,39.19,39.15,39.15,64469.0,29.8942,29.9247,29.8942,29.8942,64469.0
2015-09-04 11:05:00,39.15,39.16,39.11,39.12,23610.0,29.8942,29.9018,29.8636,29.8713,23610.0
2015-09-04 11:10:00,39.11,39.11,39.07,39.09,22171.0,29.8636,29.8636,29.8331,29.8484,22171.0
2015-09-04 11:15:00,39.08,39.1,39.06,39.06,8335.0,29.8407,29.856,29.8254,29.8254,8335.0
2015-09-04 11:20:00,39.06,39.06,39.04,39.06,13229.0,29.8254,29.8254,29.8102,29.8254,13229.0
2015-09-04 11:25:00,39.07,39.07,39.04,39.06,8515.0,29.8331,29.8331,29.8102,29.8254,8515.0
2015-09-04 11:30:00,39.06,39.06,39.0,39.01,22611.0,29.8254,29.8254,29.7796,29.7873,22611.0
2015-09-04 11:35:00,39.01,39.02,38.99,39.0,10205.0,29.7873,29.7949,29.772,29.7796,10205.0
2015-09-04 11:40:00,39.0,39.05,38.99,39.04,21772.0,29.7796,29.8178,29.772,29.8102,21772.0
2015-09-04 11:45:00,39.03,39.08,39.02,39.08,17663.0,29.8025,29.8407,29.7949,29.8407,17663.0
2015-09-04 11:50:00,39.07,39.07,39.03,39.04,36980.0,29.8331,29.8331,29.8025,29.8102,36980.0
2015-09-04 11:55:00,39.04,39.04,38.99,39.01,38754.0,29.8102,29.8102,29.772,29.7873,38754.0
2015-09-04 12:00:00,39.01,39.01,38.98,38.98,21195.0,29.7873,29.7873,29.7644,29.7644,21195.0
2015-09-04 12:05:00,38.99,38.99,38.96,38.99,11081.0,29.772,29.772,29.7491,29.772,11081.0
2015-09-04 12:10:00,38.98,38.99,38.91,38.92,53276.0,29.7644,29.772,29.7109,29.7185,53276.0
2015-09-04 12:15:00,38.92,38.93,38.85,38.85,121221.0,29.7185,29.7262,29.6651,29.6651,121221.0
2015-09-04 12:20:00,38.85,38.85,38.81,38.81,49983.0,29.6651,29.6651,29.6345,29.6345,49983.0
2015-09-04 12:25:00,38.8,38.81,38.78,38.79,39290.0,29.6269,29.6345,29.6116,29.6193,39290.0
2015-09-04 12:30:00,38.79,38.84,38.77,38.83,31272.0,29.6193,29.6575,29.604,29.6498,31272.0
2015-09-04 12:35:00,38.83,38.83,38.8,38.81,13009.0,29.6498,29.6498,29.6269,29.6345,13009.0
2015-09-04 12:40:00,38.81,38.81,38.78,38.79,62081.0,29.6345,29.6345,29.6116,29.6193,62081.0
2015-09-04 12:45:00,38.79,38.82,38.76,38.81,23150.0,29.6193,29.6422,29.5964,29.6345,23150.0
2015-09-04 12:50:00,38.8,38.82,38.79,38.8,24956.0,29.6269,29.6422,29.6193,29.6269,24956.0
2015-09-04 12:55:00,38.79,38.8,38.74,38.74,96430.0,29.6193,29.6269,29.5811,29.5811,96430.0
2015-09-04 13:00:00,38.75,38.75,38.71,38.72,69884.0,29.5887,29.5887,29.5582,29.5658,69884.0
2015-09-04 13:05:00,38.73,38.76,38.71,38.73,25343.0,29.5735,29.5964,29.5582,29.5735,25343.0
2015-09-04 13:10:00,38.73,38.74,38.69,38.69,42958.0,29.5735,29.5811,29.5429,29.5429,42958.0
2015-09-04 13:15:00,38.68,38.71,38.68,38.69,23478.0,29.5353,29.5582,29.5353,29.5429,23478.0
2015-09-04 13:20:00,38.68,38.7,38.66,38.68,55809.0,29.5353,29.5506,29.52,29.5353,55809.0
2015-09-04 13:25:00,38.68,38.71,38.66,38.7,82325.0,29.5353,29.5582,29.52,29.5506,82325.0
2015-09-04 13:30:00,38.7,38.74,38.68,38.74,52420.0,29.5506,29.5811,29.5353,29.5811,52420.0
2015-09-04 13:35:00,38.74,38.76,38.72,38.75,32515.0,29.5811,29.5964,29.5658,29.5887,32515.0
2015-09-04 13:40:00,38.74,38.75,38.7,38.72,42666.0,29.5811,29.5887,29.5506,29.5658,42666.0
2015-09-04 13:45:00,38.72,38.73,38.71,38.72,25407.0,29.5658,29.5735,29.5582,29.5658,25407.0
2015-09-04 13:50:00,38.72,38.74,38.71,38.73,33578.0,29.5658,29.5811,29.5582,29.5735,33578.0
2015-09-04 13:55:00,38.72,38.73,38.68,38.7,48148.0,29.5658,29.5735,29.5353,29.5506,48148.0
2015-09-04 14:00:00,38.69,38.71,38.67,38.69,35823.0,29.5429,29.5582,29.5276,29.5429,35823.0
2015-09-04 14:05:00,38.69,38.7,38.66,38.68,38772.0,29.5429,29.5506,29.52,29.5353,38772.0
2015-09-04 14:10:00,38.68,38.73,38.67,38.71,20943.0,29.5353,29.5735,29.5276,29.5582,20943.0
2015-09-04 14:15:00,38.7,38.71,38.67,38.68,34033.0,29.5506,29.5582,29.5276,29.5353,34033.0
2015-09-04 14:20:00,38.68,38.7,38.62,38.63,179642.0,29.5353,29.5506,29.4895,29.4971,179642.0
2015-09-04 14:25:00,38.63,38.67,38.62,38.66,43177.0,29.4971,29.5276,29.4895,29.52,43177.0
2015-09-04 14:30:00,38.66,38.68,38.64,38.66,57573.0,29.52,29.5353,29.5047,29.52,57573.0
2015-09-04 14:35:00,38.66,38.66,38.62,38.65,58363.0,29.52,29.52,29.4895,29.5124,58363.0
2015-09-04 14:40:00,38.65,38.68,38.64,38.68,89880.0,29.5124,29.5353,29.5047,29.5353,89880.0
2015-09-04 14:45:00,38.67,38.71,38.66,38.68,121491.0,29.5276,29.5582,29.52,29.5353,121491.0
2015-09-04 14:50:00,38.68,38.7,38.67,38.67,40599.0,29.5353,29.5506,29.5276,29.5276,40599.0
2015-09-04 14:55:00,38.67,38.73,38.67,38.73,41477.0,29.5276,29.5735,29.5276,29.5735,41477.0
2015-09-04 15:00:00,38.73,38.75,38.7,38.73,72836.0,29.5735,29.5887,29.5506,29.5735,72836.0
2015-09-04 15:05:00,38.72,38.78,38.71,38.75,85714.0,29.5658,29.6116,29.5582,29.5887,85714.0
2015-09-04 15:10:00,38.74,38.74,38.7,38.73,48904.0,29.5811,29.5811,29.5506,29.5735,48904.0
2015-09-04 15:15:00,38.72,38.76,38.71,38.75,63501.0,29.5658,29.5964,29.5582,29.5887,63501.0
2015-09-04 15:20:00,38.75,38.76,38.72,38.73,60543.0,29.5887,29.5964,29.5658,29.5735,60543.0
2015-09-04 15:25:00,38.73,38.77,38.7,38.77,52149.0,29.5735,29.604,29.5506,29.604,52149.0
2015-09-04 15:30:00,38.77,38.83,38.75,38.81,52521.0,29.604,29.6498,29.5887,29.6345,52521.0
2015-09-04 15:35:00,38.8,38.85,38.8,38.83,49158.0,29.6269,29.6651,29.6269,29.6498,49158.0
2015-09-04 15:40:00,38.82,38.87,38.81,38.84,70556.0,29.6422,29.6804,29.6345,29.6575,70556.0
2015-09-04 15:45:00,38.85,38.93,38.84,38.93,80354.0,29.6651,29.7262,29.6575,29.7262,80354.0
2015-09-04 15:50:00,38.93,38.93,38.84,38.86,63627.0,29.7262,29.7262,29.6575,29.6727,63627.0
2015-09-04 15:55:00,38.86,38.88,38.78,38.81,45504.0,29.6727,29.688,29.6116,29.6345,45504.0
2015-09-08 09:30:00,39.92,39.94,39.86,39.86,27573.0,30.4821,30.4974,30.4363,30.4363,27573.0
2015-09-08 09:35:00,39.84,39.88,39.81,39.83,29884.0,30.421,30.4516,30.3981,30.4134,29884.0
2015-09-08 09:40:00,39.83,39.88,39.83,39.87,46111.0,30.4134,30.4516,30.4134,30.4439,46111.0
2015-09-08 09:45:00,39.87,39.87,39.85,39.87,23383.0,30.4439,30.4439,30.4287,30.4439,23383.0
2015-09-08 09:50:00,39.87,39.88,39.82,39.84,79476.0,30.4439,30.4516,30.4058,30.421,79476.0
2015-09-08 09:55:00,39.83,39.84,39.78,39.78,44776.0,30.4134,30.421,30.3752,30.3752,44776.0
2015-09-08 10:00:00,39.79,39.79,39.75,39.76,12936.0,30.3829,30.3829,30.3523,30.3599,12936.0
2015-09-08 10:05:00,39.76,39.79,39.73,39.73,25590.0,30.3599,30.3829,30.337,30.337,25590.0
2015-09-08 10:10:00,39.74,39.77,39.74,39.77,28944.0,30.3447,30.3676,30.3447,30.3676,28944.0
2015-09-08 10:15:00,39.76,39.79,39.75,39.77,21520.0,30.3599,30.3829,30.3523,30.3676,21520.0
2015-09-08 10:20:00,39.77,39.77,39.74,39.76,14492.0,30.3676,30.3676,30.3447,30.3599,14492.0
2015-09-08 10:25:00,39.76,39.8,39.74,39.8,8086.0,30.3599,30.3905,30.3447,30.3905,8086.0
2015-09-08 10:30:00,39.81,39.83,39.8,39.8,10466.0,30.3981,30.4134,30.3905,30.3905,10466.0
2015-09-08 10:35:00,39.8,39.8,39.77,39.78,95102.0,30.3905,30.3905,30.3676,30.3752,95102.0
2015-09-08 10:40:00,39.77,39.77,39.71,39.71,10541.0,30.3676,30.3676,30.3218,30.3218,10541.0
2015-09-08 10:45:00,39.71,39.74,39.69,39.73,14959.0,30.3218,30.3447,30.3065,30.337,14959.0
2015-09-08 10:50:00,39.72,39.76,39.72,39.75,39058.0,30.3294,30.3599,30.3294,30.3523,39058.0
2015-09-08 10:55:00,39.74,39.81,39.73,39.81,66054.0,30.3447,30.3981,30.337,30.3981,66054.0
2015-09-08 11:00:00,39.8,39.8,39.76,39.77,24518.0,30.3905,30.3905,30.3599,30.3676,24518.0
2015-09-08 11:05:00,39.78,39.79,39.74,39.75,43502.0,30.3752,30.3829,30.3447,30.3523,43502.0
2015-09-08 11:10:00,39.76,39.79,39.76,39.77,11291.0,30.3599,30.3829,30.3599,30.3676,11291.0
2015-09-08 11:15:00,39.77,39.82,39.76,39.8,37604.0,30.3676,30.4058,30.3599,30.3905,37604.0
2015-09-08 11:20:00,39.8,39.83,39.78,39.83,12049.0,30.3905,30.4134,30.3752,30.4134,12049.0
2015-09-08 11:25:00,39.83,39.83,39.81,39.83,4476.0,30.4134,30.4134,30.3981,30.4134,4476.0
2015-09-08 11:30:00,39.82,39.84,39.81,39.82,6379.0,30.4058,30.421,30.3981,30.4058,6379.0
2015-09-08 11:35:00,39.81,39.83,39.81,39.81,15715.0,30.3981,30.4134,30.3981,30.3981,15715.0
2015-09-08 11:40:00,39.81,39.84,39.81,39.83,128224.0,30.3981,30.421,30.3981,30.4134,128224.0
2015-09-08 11:45:00,39.83,39.83,39.79,39.8,241782.0,30.4134,30.4134,30.3829,30.3905,241782.0
2015-09-08 11:50:00,39.8,39.8,39.76,39.77,50561.0,30.3905,30.3905,30.3599,30.3676,50561.0
2015-09-08 11:55:00,39.77,39.78,39.75,39.76,24074.0,30.3676,30.3752,30.3523,30.3599,24074.0
2015-09-08 12:00:00,39.76,39.78,39.75,39.78,33696.0,30.3599,30.3752,30.3523,30.3752,33696.0
2015-09-08 12:05:00,39.79,39.82,39.78,39.81,17804.0,30.3829,30.4058,30.3752,30.3981,17804.0
2015-09-08 12:10:00,39.82,39.82,39.79,39.82,19689.0,30.4058,30.4058,30.3829,30.4058,19689.0
2015-09-08 12:15:00,39.83,39.85,39.82,39.85,17975.0,30.4134,30.4287,30.4058,30.4287,17975.0
2015-09-08 12:20:00,39.85,39.88,39.83,39.84,14357.0,30.4287,30.4516,30.4134,30.421,14357.0
2015-09-08 12:25:00,39.84,39.88,39.83,39.88,37036.0,30.421,30.4516,30.4134,30.4516,37036.0
2015-09-08 12:30:00,39.88,39.88,39.83,39.83,27367.0,30.4516,30.4516,30.4134,30.4134,27367.0
2015-09-08 12:35:00,39.83,39.85,39.8,39.81,41853.0,30.4134,30.4287,30.3905,30.3981,41853.0
2015-09-08 12:40:00,39.81,39.82,39.78,39.8,62145.0,30.3981,30.4058,30.3752,30.3905,62145.0
2015-09-08 12:45:00,39.8,39.8,39.77,39.79,32625.0,30.3905,30.3905,30.3676,30.3829,32625.0
2015-09-08 12:50:00,39.79,39.79,39.76,39.77,19762.0,30.3829,30.3829,30.3599,30.3676,19762.0
2015-09-08 12:55:00,39.78,39.78,39.72,39.73,51072.0,30.3752,30.3752,30.3294,30.337,51072.0
2015-09-08 13:00:00,39.72,39.74,39.71,39.72,36202.0,30.3294,30.3447,30.3218,30.3294,36202.0
2015-09-08 13:05:00,39.71,39.73,39.7,39.71,42246.0,30.3218,30.337,30.3141,30.3218,42246.0
2015-09-08 13:10:00,39.72,39.75,39.72,39.73,40081.0,30.3294,30.3523,30.3294,30.337,40081.0
2015-09-08 13:15:00,39.73,39.76,39.72,39.73,30317.0,30.337,30.3599,30.3294,30.337,30317.0
2015-09-08 13:20:00,39.72,39.75,39.71,39.72,52643.0,30.3294,30.3523,30.3218,30.3294,52643.0
2015-09-08 13:25:00,39.73,39.75,39.72,39.74,103364.0,30.337,30.3523,30.3294,30.3447,103364.0
2015-09-08 13:30:00,39.74,39.75,39.71,39.75,27494.0,30.3447,30.3523,30.3218,30.3523,27494.0
2015-09-08 13:35:00,39.75,39.79,39.73,39.77,28053.0,30.3523,30.3829,30.337,30.3676,28053.0
2015-09-08 13:40:00,39.78,39.79,39.76,39.78,24735.0,30.3752,30.3829,30.3599,30.3752,24735.0
2015-09-08 13:45:00,39.78,39.81,39.78,39.81,79335.0,30.3752,30.3981,30.3752,30.3981,79335.0
2015-09-08 13:50:00,39.81,39.81,39.79,39.81,27745.0,30.3981,30.3981,30.3829,30.3981,27745.0
2015-09-08 13:55:00,39.81,39.85,39.8,39.85,53356.0,30.3981,30.4287,30.3905,30.4287,53356.0
2015-09-08 14:00:00,39.85,39.87,39.84,39.85,28826.0,30.4287,30.4439,30.421,30.4287,28826.0
2015-09-08 14:05:00,39.85,39.87,39.84,39.85,41932.0,30.4287,30.4439,30.421,30.4287,41932.0
2015-09-08 14:10:00,39.86,39.86,39.84,39.85,32594.0,30.4363,30.4363,30.421,30.4287,32594.0
2015-09-08 14:15:00,39.85,39.89,39.85,39.88,39462.0,30.4287,30.4592,30.4287,30.4516,39462.0
2015-09-08 14:20:00,39.89,39.91,39.88,39.91,34882.0,30.4592,30.4745,30.4516,30.4745,34882.0
2015-09-08 14:25:00,39.9,39.92,39.89,39.91,36029.0,30.4669,30.4821,30.4592,30.4745,36029.0
2015-09-08 14:30:00,39.92,39.92,39.9,39.91,21726.0,30.4821,30.4821,30.4669,30.4745,21726.0
2015-09-08 14:35:00,39.91,39.95,39.9,39.93,30823.0,30.4745,30.505,30.4669,30.4898,30823.0
2015-09-08 14:40:00,39.94,39.94,39.92,39.93,36695.0,30.4974,30.4974,30.4821,30.4898,36695.0
2015-09-08 14:45:00,39.94,39.95,39.91,39.91,32782.0,30.4974,30.505,30.4745,30.4745,32782.0
2015-09-08 14:50:00,39.91,39.92,39.9,39.9,51659.0,30.4745,30.4821,30.4669,30.4669,51659.0
2015-09-08 14:55:00,39.91,39.91,39.86,39.9,24100.0,30.4745,30.4745,30.4363,30.4669,24100.0
2015-09-08 15:00:00,39.9,39.92,39.89,39.9,93632.0,30.4669,30.4821,30.4592,30.4669,93632.0
2015-09-08 15:05:00,39.9,39.9,39.87,39.87,22221.0,30.4669,30.4669,30.4439,30.4439,22221.0
2015-09-08 15:10:00,39.88,39.9,39.87,39.9,37737.0,30.4516,30.4669,30.4439,30.4669,37737.0
2015-09-08 15:15:00,39.89,39.9,39.88,39.89,29996.0,30.4592,30.4669,30.4516,30.4592,29996.0
2015-09-08 15:20:00,39.89,39.89,39.85,39.87,19164.0,30.4592,30.4592,30.4287,30.4439,19164.0
2015-09-08 15:25:00,39.87,39.9,39.86,39.89,16668.0,30.4439,30.4669,30.4363,30.4592,16668.0
2015-09-08 15:30:00,39.89,39.91,39.88,39.89,34732.0,30.4592,30.4745,30.4516,30.4592,34732.0
2015-09-08 15:35:00,39.89,39.95,39.89,39.95,25381.0,30.4592,30.505,30.4592,30.505,25381.0
2015-09-08 15:40:00,39.95,39.95,39.93,39.95,32838.0,30.505,30.505,30.4898,30.505,32838.0
2015-09-08 15:45:00,39.95,39.99,39.94,39.98,34967.0,30.505,30.5356,30.4974,30.5279,34967.0
2015-09-08 15:50:00,39.98,40.0,39.96,40.0,132143.0,30.5279,30.5432,30.5127,30.5432,132143.0
2015-09-08 15:55:00,39.99,40.07,39.99,40.06,199151.0,30.5356,30.5967,30.5356,30.589,199151.0
2015-09-09 09:30:00,40.72,40.81,40.72,40.79,137734.0,31.093,31.1617,31.093,31.1464,137734.0
2015-09-09 09:35:00,40.78,40.83,40.78,40.82,73259.0,31.1388,31.177,31.1388,31.1693,73259.0
2015-09-09 09:40:00,40.82,40.82,40.75,40.75,128682.0,31.1693,31.1693,31.1159,31.1159,128682.0
2015-09-09 09:45:00,40.76,40.77,40.72,40.73,19455.0,31.1235,31.1312,31.093,31.1006,19455.0
2015-09-09 09:50:00,40.73,40.76,40.73,40.74,5472.0,31.1006,31.1235,31.1006,31.1083,5472.0
2015-09-09 09:55:00,40.74,40.74,40.69,40.7,17050.0,31.1083,31.1083,31.0701,31.0777,17050.0
2015-09-09 10:00:00,40.7,40.72,40.65,40.65,15966.0,31.0777,31.093,31.0395,31.0395,15966.0
2015-09-09 10:05:00,40.66,40.66,40.62,40.62,9178.0,31.0472,31.0472,31.0166,31.0166,9178.0
2015-09-09 10:10:00,40.62,40.63,40.6,40.63,32831.0,31.0166,31.0243,31.0014,31.0243,32831.0
2015-09-09 10:15:00,40.61,40.62,40.58,40.58,12301.0,31.009,31.0166,30.9861,30.9861,12301.0
2015-09-09 10:20:00,40.58,40.63,40.57,40.61,20666.0,30.9861,31.0243,30.9784,31.009,20666.0
2015-09-09 10:25:00,40.62,40.64,40.61,40.62,15515.0,31.0166,31.0319,31.009,31.0166,15515.0
2015-09-09 10:30:00,40.63,40.64,40.59,40.59,14073.0,31.0243,31.0319,30.9937,30.9937,14073.0
2015-09-09 10:35:00,40.58,40.58,40.49,40.52,22958.0,30.9861,30.9861,30.9174,30.9403,22958.0
2015-09-09 10:40:00,40.51,40.51,40.44,40.47,59867.0,30.9326,30.9326,30.8792,30.9021,59867.0
2015-09-09 10:45:00,40.48,40.49,40.47,40.48,97326.0,30.9097,30.9174,30.9021,30.9097,97326.0
2015-09-09 10:50:00,40.48,40.48,40.41,40.42,63394.0,30.9097,30.9097,30.8563,30.8639,63394.0
2015-09-09 10:55:00,40.41,40.43,40.39,40.42,63661.0,30.8563,30.8715,30.841,30.8639,63661.0
2015-09-09 11:00:00,40.42,40.44,40.39,40.43,97560.0,30.8639,30.8792,30.841,30.8715,97560.0
2015-09-09 11:05:00,40.44,40.46,40.43,40.46,93370.0,30.8792,30.8945,30.8715,30.8945,93370.0
2015-09-09 11:10:00,40.47,40.51,40.46,40.5,57742.0,30.9021,30.9326,30.8945,30.925,57742.0
2015-09-09 11:15:00,40.5,40.51,40.45,40.45,58971.0,30.925,30.9326,30.8868,30.8868,58971.0
2015-09-09 11:20:00,40.46,40.46,40.4,40.43,52690.0,30.8945,30.8945,30.8486,30.8715,52690.0
2015-09-09 11:25:00,40.43,40.44,40.4,40.42,80557.0,30.8715,30.8792,30.8486,30.8639,80557.0
2015-09-09 11:30:00,40.42,40.46,40.42,40.45,62259.0,30.8639,30.8945,30.8639,30.8868,62259.0
2015-09-09 11:35:00,40.44,40.44,40.4,40.4,54146.0,30.8792,30.8792,30.8486,30.8486,54146.0
2015-09-09 11:40:00,40.4,40.4,40.35,40.36,34248.0,30.8486,30.8486,30.8105,30.8181,34248.0
2015-09-09 11:45:00,40.36,40.39,40.35,40.37,27802.0,30.8181,30.841,30.8105,30.8257,27802.0
2015-09-09 11:50:00,40.36,40.39,40.36,40.37,16971.0,30.8181,30.841,30.8181,30.8257,16971.0
2015-09-09 11:55:00,40.37,40.41,40.37,40.39,15383.0,30.8257,30.8563,30.8257,30.841,15383.0
2015-09-09 12:00:00,40.38,40.4,40.37,40.39,33688.0,30.8334,30.8486,30.8257,30.841,33688.0
2015-09-09 12:05:00,40.38,40.41,40.35,40.39,9505.0,30.8334,30.8563,30.8105,30.841,9505.0
2015-09-09 12:10:00,40.39,40.41,40.39,40.4,27582.0,30.841,30.8563,30.841,30.8486,27582.0
2015-09-09 12:15:00,40.4,40.44,40.4,40.44,21044.0,30.8486,30.8792,30.8486,30.8792,21044.0
2015-09-09 12:20:00,40.44,40.46,40.43,40.44,6569.0,30.8792,30.8945,30.8715,30.8792,6569.0
2015-09-09 12:25:00,40.43,40.44,40.4,40.44,39553.0,30.8715,30.8792,30.8486,30.8792,39553.0
2015-09-09 12:30:00,40.44,40.45,40.42,40.42,6365.0,30.8792,30.8868,30.8639,30.8639,6365.0
2015-09-09 12:35:00,40.42,40.44,40.39,40.4,11616.0,30.8639,30.8792,30.841,30.8486,11616.0
2015-09-09 12:40:00,40.4,40.43,40.39,40.42,7968.0,30.8486,30.8715,30.841,30.8639,7968.0
2015-09-09 12:45:00,40.42,40.44,40.4,40.41,13481.0,30.8639,30.8792,30.8486,30.8563,13481.0
2015-09-09 12:50:00,40.4,40.4,40.35,40.39,14788.0,30.8486,30.8486,30.8105,30.841,14788.0
2015-09-09 12:55:00,40.38,40.39,40.35,40.38,19109.0,30.8334,30.841,30.8105,30.8334,19109.0
2015-09-09 13:00:00,40.38,40.4,40.36,40.39,46450.0,30.8334,30.8486,30.8181,30.841,46450.0
2015-09-09 13:05:00,40.39,40.39,40.33,40.33,88926.0,30.841,30.841,30.7952,30.7952,88926.0
2015-09-09 13:10:00,40.33,40.36,40.31,40.35,24024.0,30.7952,30.8181,30.7799,30.8105,24024.0
2015-09-09 13:15:00,40.34,40.39,40.34,40.37,18462.0,30.8028,30.841,30.8028,30.8257,18462.0
2015-09-09 13:20:00,40.37,40.38,40.33,40.34,21506.0,30.8257,30.8334,30.7952,30.8028,21506.0
2015-09-09 13:25:00,40.33,40.33,40.27,40.28,32170.0,30.7952,30.7952,30.7494,30.757,32170.0
2015-09-09 13:30:00,40.27,40.27,40.22,40.24,45696.0,30.7494,30.7494,30.7112,30.7265,45696.0
2015-09-09 13:35:00,40.25,40.25,40.21,40.22,40567.0,30.7341,30.7341,30.7036,30.7112,40567.0
2015-09-09 13:40:00,40.22,40.24,40.21,40.21,71514.0,30.7112,30.7265,30.7036,30.7036,71514.0
2015-09-09 13:45:00,40.2,40.23,40.19,40.19,26980.0,30.6959,30.7188,30.6883,30.6883,26980.0
2015-09-09 13:50:00,40.19,40.19,40.14,40.16,73418.0,30.6883,30.6883,30.6501,30.6654,73418.0
2015-09-09 13:55:00,40.16,40.17,40.1,40.11,86761.0,30.6654,30.673,30.6196,30.6272,86761.0
2015-09-09 14:00:00,40.12,40.12,40.08,40.11,74552.0,30.6348,30.6348,30.6043,30.6272,74552.0
2015-09-09 14:05:00,40.1,40.14,40.08,40.13,37125.0,30.6196,30.6501,30.6043,30.6425,37125.0
2015-09-09 14:10:00,40.13,40.18,40.13,40.18,51059.0,30.6425,30.6807,30.6425,30.6807,51059.0
2015-09-09 14:15:00,40.17,40.18,40.14,40.16,88010.0,30.673,30.6807,30.6501,30.6654,88010.0
2015-09-09 14:20:00,40.16,40.17,40.08,40.1,294777.0,30.6654,30.673,30.6043,30.6196,294777.0
2015-09-09 14:25:00,40.11,40.14,40.04,40.08,41933.0,30.6272,30.6501,30.5738,30.6043,41933.0
2015-09-09 14:30:00,40.09,40.09,40.05,40.06,31792.0,30.6119,30.6119,30.5814,30.589,31792.0
2015-09-09 14:35:00,40.07,40.09,40.07,40.08,24223.0,30.5967,30.6119,30.5967,30.6043,24223.0
2015-09-09 14:40:00,40.07,40.08,40.0,40.02,129067.0,30.5967,30.6043,30.5432,30.5585,129067.0
2015-09-09 14:45:00,40.02,40.06,40.02,40.06,33047.0,30.5585,30.589,30.5585,30.589,33047.0
2015-09-09 14:50:00,40.05,40.12,40.04,40.11,55714.0,30.5814,30.6348,30.5738,30.6272,55714.0
2015-09-09 14:55:00,40.11,40.11,40.09,40.11,18749.0,30.6272,30.6272,30.6119,30.6272,18749.0
2015-09-09 15:00:00,40.1,40.18,40.06,40.17,77830.0,30.6196,30.6807,30.589,30.673,77830.0
2015-09-09 15:05:00,40.17,40.2,40.16,40.19,73010.0,30.673,30.6959,30.6654,30.6883,73010.0
2015-09-09 15:10:00,40.2,40.21,40.12,40.18,82343.0,30.6959,30.7036,30.6348,30.6807,82343.0
2015-09-09 15:15:00,40.18,40.24,40.13,40.2,984649.0,30.6807,30.7265,30.6425,30.6959,984649.0
2015-09-09 15:20:00,40.2,40.22,40.18,40.2,87703.0,30.6959,30.7112,30.6807,30.6959,87703.0
2015-09-09 15:25:00,40.2,40.21,40.09,40.1,180130.0,30.6959,30.7036,30.6119,30.6196,180130.0
2015-09-09 15:30:00,40.1,40.1,40.02,40.07,309542.0,30.6196,30.6196,30.5585,30.5967,309542.0
2015-09-09 15:35:00,40.07,40.09,40.01,40.01,47244.0,30.5967,30.6119,30.5508,30.5508,47244.0
2015-09-09 15:40:00,40.01,40.01,39.93,39.96,62255.0,30.5508,30.5508,30.4898,30.5127,62255.0
2015-09-09 15:45:00,39.96,39.99,39.94,39.95,49090.0,30.5127,30.5356,30.4974,30.505,49090.0
2015-09-09 15:50:00,39.96,39.99,39.9,39.91,138032.0,30.5127,30.5356,30.4669,30.4745,138032.0
2015-09-09 15:55:00,39.92,39.94,39.89,39.93,311576.0,30.4821,30.4974,30.4592,30.4898,311576.0
2015-09-10 09:30:00,39.98,40.12,39.96,40.09,72805.0,30.5279,30.6348,30.5127,30.6119,72805.0
2015-09-10 09:35:00,40.1,40.12,40.03,40.09,48585.0,30.6196,30.6348,30.5661,30.6119,48585.0
2015-09-10 09:40:00,40.09,40.13,40.06,40.07,157801.0,30.6119,30.6425,30.589,30.5967,157801.0
2015-09-10 09:45:00,40.08,40.16,40.07,40.09,36550.0,30.6043,30.6654,30.5967,30.6119,36550.0
2015-09-10 09:50:00,40.09,40.09,40.01,40.01,9849.0,30.6119,30.6119,30.5508,30.5508,9849.0
2015-09-10 09:55:00,40.01,40.02,39.96,39.96,32269.0,30.5508,30.5585,30.5127,30.5127,32269.0
2015-09-10 10:00:00,39.97,40.01,39.94,39.94,75682.0,30.5203,30.5508,30.4974,30.4974,75682.0
2015-09-10 10:05:00,39.95,40.01,39.94,39.97,35111.0,30.505,30.5508,30.4974,30.5203,35111.0
2015-09-10 10:10:00,39.98,39.99,39.93,39.96,91384.0,30.5279,30.5356,30.4898,30.5127,91384.0
2015-09-10 10:15:00,39.96,40.02,39.94,40.01,55443.0,30.5127,30.5585,30.4974,30.5508,55443.0
2015-09-10 10:20:00,40.01,40.03,39.98,39.99,38815.0,30.5508,30.5661,30.5279,30.5356,38815.0
2015-09-10 10:25:00,39.99,40.03,39.97,40.03,31569.0,30.5356,30.5661,30.5203,30.5661,31569.0
2015-09-10 10:30:00,40.03,40.1,40.03,40.1,61084.0,30.5661,30.6196,30.5661,30.6196,61084.0
2015-09-10 10:35:00,40.11,40.16,40.1,40.15,40498.0,30.6272,30.6654,30.6196,30.6577,40498.0
2015-09-10 10:40:00,40.16,40.19,40.15,40.17,52991.0,30.6654,30.6883,30.6577,30.673,52991.0
2015-09-10 10:45:00,40.18,40.23,40.17,40.23,48242.0,30.6807,30.7188,30.673,30.7188,48242.0
2015-09-10 10:50:00,40.26,40.29,40.22,40.24,43912.0,30.7417,30.7646,30.7112,30.7265,43912.0
2015-09-10 10:55:00,40.24,40.26,40.2,40.21,32155.0,30.7265,30.7417,30.6959,30.7036,32155.0
2015-09-10 11:00:00,40.2,40.22,40.18,40.18,37001.0,30.6959,30.7112,30.6807,30.6807,37001.0
2015-09-10 11:05:00,40.18,40.22,40.17,40.19,29542.0,30.6807,30.7112,30.673,30.6883,29542.0
2015-09-10 11:10:00,40.19,40.2,40.16,40.16,28947.0,30.6883,30.6959,30.6654,30.6654,28947.0
2015-09-10 11:15:00,40.17,40.17,40.12,40.14,25614.0,30.673,30.673,30.6348,30.6501,25614.0
2015-09-10 11:20:00,40.14,40.15,40.12,40.14,21859.0,30.6501,30.6577,30.6348,30.6501,21859.0
2015-09-10 11:25:00,40.14,40.21,40.12,40.21,37529.0,30.6501,30.7036,30.6348,30.7036,37529.0
2015-09-10 11:30:00,40.22,40.27,40.22,40.24,56267.0,30.7112,30.7494,30.7112,30.7265,56267.0
2015-09-10 11:35:00,40.23,40.32,40.22,40.31,23394.0,30.7188,30.7876,30.7112,30.7799,23394.0
2015-09-10 11:40:00,40.31,40.37,40.28,40.36,31863.0,30.7799,30.8257,30.757,30.8181,31863.0
2015-09-10 11:45:00,40.36,40.36,40.29,40.29,18982.0,30.8181,30.8181,30.7646,30.7646,18982.0
2015-09-10 11:50:00,40.29,40.3,40.26,40.28,13401.0,30.7646,30.7723,30.7417,30.757,13401.0
2015-09-10 11:55:00,40.29,40.33,40.26,40.29,26836.0,30.7646,30.7952,30.7417,30.7646,26836.0
2015-09-10 12:00:00,40.3,40.32,40.27,40.31,118317.0,30.7723,30.7876,30.7494,30.7799,118317.0
2015-09-10 12:05:00,40.31,40.39,40.29,40.39,35166.0,30.7799,30.841,30.7646,30.841,35166.0
2015-09-10 12:10:00,40.38,40.39,40.32,40.35,57988.0,30.8334,30.841,30.7876,30.8105,57988.0
2015-09-10 12:15:00,40.36,40.37,40.29,40.29,127614.0,30.8181,30.8257,30.7646,30.7646,127614.0
2015-09-10 12:20:00,40.29,40.32,40.27,40.28,29816.0,30.7646,30.7876,30.7494,30.757,29816.0
2015-09-10 12:25:00,40.28,40.32,40.26,40.3,22389.0,30.757,30.7876,30.7417,30.7723,22389.0
2015-09-10 12:30:00,40.29,40.32,40.27,40.32,46755.0,30.7646,30.7876,30.7494,30.7876,46755.0
2015-09-10 12:35:00,40.31,40.35,40.31,40.32,43348.0,30.7799,30.8105,30.7799,30.7876,43348.0
2015-09-10 12:40:00,40.32,40.32,40.28,40.3,21780.0,30.7876,30.7876,30.757,30.7723,21780.0
2015-09-10 12:45:00,40.31,40.37,40.29,40.36,30795.0,30.7799,30.8257,30.7646,30.8181,30795.0
2015-09-10 12:50:00,40.36,40.36,40.3,40.31,39610.0,30.8181,30.8181,30.7723,30.7799,39610.0
2015-09-10 12:55:00,40.31,40.32,40.27,40.31,54859.0,30.7799,30.7876,30.7494,30.7799,54859.0
2015-09-10 13:00:00,40.3,40.31,40.25,40.27,50254.0,30.7723,30.7799,30.7341,30.7494,50254.0
2015-09-10 13:05:00,40.27,40.31,40.27,40.29,42269.0,30.7494,30.7799,30.7494,30.7646,42269.0
2015-09-10 13:10:00,40.29,40.33,40.29,40.3,27456.0,30.7646,30.7952,30.7646,30.7723,27456.0
2015-09-10 13:15:00,40.3,40.33,40.3,40.32,31488.0,30.7723,30.7952,30.7723,30.7876,31488.0
2015-09-10 13:20:00,40.32,40.4,40.31,40.39,30187.0,30.7876,30.8486,30.7799,30.841,30187.0
2015-09-10 13:25:00,40.39,40.44,40.35,40.43,36481.0,30.841,30.8792,30.8105,30.8715,36481.0
2015-09-10 13:30:00,40.43,40.49,40.43,40.47,27743.0,30.8715,30.9174,30.8715,30.9021,27743.0
2015-09-10 13:35:00,40.47,40.52,40.46,40.5,34152.0,30.9021,30.9403,30.8945,30.925,34152.0
2015-09-10 13:40:00,40.5,40.51,40.46,40.48,48023.0,30.925,30.9326,30.8945,30.9097,48023.0
2015-09-10 13:45:00,40.48,40.51,40.46,40.5,101247.0,30.9097,30.9326,30.8945,30.925,101247.0
2015-09-10 13:50:00,40.5,40.53,40.48,40.48,36558.0,30.925,30.9479,30.9097,30.9097,36558.0
2015-09-10 13:55:00,40.47,40.52,40.47,40.52,49197.0,30.9021,30.9403,30.9021,30.9403,49197.0
2015-09-10 14:00:00,40.52,40.56,40.48,40.51,31160.0,30.9403,30.9708,30.9097,30.9326,31160.0
2015-09-10 14:05:00,40.51,40.54,40.51,40.52,51372.0,30.9326,30.9555,30.9326,30.9403,51372.0
2015-09-10 14:10:00,40.52,40.55,40.52,40.53,26468.0,30.9403,30.9632,30.9403,30.9479,26468.0
2015-09-10 14:15:00,40.53,40.53,40.46,40.48,34635.0,30.9479,30.9479,30.8945,30.9097,34635.0
2015-09-10 14:20:00,40.48,40.53,40.45,40.5,534330.0,30.9097,30.9479,30.8868,30.925,534330.0
2015-09-10 14:25:00,40.5,40.5,40.46,40.47,112549.0,30.925,30.925,30.8945,30.9021,112549.0
2015-09-10 14:30:00,40.46,40.49,40.46,40.47,26545.0,30.8945,30.9174,30.8945,30.9021,26545.0
2015-09-10 14:35:00,40.46,40.46,40.44,40.45,35426.0,30.8945,30.8945,30.8792,30.8868,35426.0
2015-09-10 14:40:00,40.45,40.49,40.44,40.47,41208.0,30.8868,30.9174,30.8792,30.9021,41208.0
2015-09-10 14:45:00,40.46,40.47,40.43,40.44,51308.0,30.8945,30.9021,30.8715,30.8792,51308.0
2015-09-10 14:50:00,40.44,40.47,40.43,40.44,60308.0,30.8792,30.9021,30.8715,30.8792,60308.0
2015-09-10 14:55:00,40.44,40.44,40.38,40.38,39772.0,30.8792,30.8792,30.8334,30.8334,39772.0
2015-09-10 15:00:00,40.37,40.39,40.31,40.32,31298.0,30.8257,30.841,30.7799,30.7876,31298.0
2015-09-10 15:05:00,40.32,40.36,40.32,40.34,29290.0,30.7876,30.8181,30.7876,30.8028,29290.0
2015-09-10 15:10:00,40.35,40.36,40.33,40.35,43063.0,30.8105,30.8181,30.7952,30.8105,43063.0
2015-09-10 15:15:00,40.35,40.41,40.35,40.36,75016.0,30.8105,30.8563,30.8105,30.8181,75016.0
2015-09-10 15:20:00,40.36,40.38,40.31,40.33,198206.0,30.8181,30.8334,30.7799,30.7952,198206.0
2015-09-10 15:25:00,40.33,40.36,40.31,40.34,44635.0,30.7952,30.8181,30.7799,30.8028,44635.0
2015-09-10 15:30:00,40.33,40.34,40.28,40.3,41245.0,30.7952,30.8028,30.757,30.7723,41245.0
2015-09-10 15:35:00,40.31,40.33,40.26,40.3,67589.0,30.7799,30.7952,30.7417,30.7723,67589.0
2015-09-10 15:40:00,40.3,40.31,40.26,40.31,68371.0,30.7723,30.7799,30.7417,30.7799,68371.0
2015-09-10 15:45:00,40.3,40.33,40.28,40.32,53357.0,30.7723,30.7952,30.757,30.7876,53357.0
2015-09-10 15:50:00,40.32,40.36,40.3,40.34,42026.0,30.7876,30.8181,30.7723,30.8028,42026.0
2015-09-10 15:55:00,40.35,40.4,40.33,40.34,52593.0,30.8105,30.8486,30.7952,30.8028,52593.0
2015-09-11 09:30:00,40.28,40.29,40.19,40.2,53989.0,30.757,30.7646,30.6883,30.6959,53989.0
2015-09-11 09:35:00,40.19,40.26,40.17,40.26,25997.0,30.6883,30.7417,30.673,30.7417,25997.0
2015-09-11 09:40:00,40.26,40.31,40.23,40.3,31724.0,30.7417,30.7799,30.7188,30.7723,31724.0
2015-09-11 09:45:00,40.28,40.29,40.22,40.22,21340.0,30.757,30.7646,30.7112,30.7112,21340.0
2015-09-11 09:50:00,40.23,40.25,40.21,40.23,15858.0,30.7188,30.7341,30.7036,30.7188,15858.0
2015-09-11 09:55:00,40.24,40.25,40.19,40.19,8766.0,30.7265,30.7341,30.6883,30.6883,8766.0
2015-09-11 10:00:00,40.19,40.21,40.19,40.21,16903.0,30.6883,30.7036,30.6883,30.7036,16903.0
2015-09-11 10:05:00,40.19,40.21,40.18,40.2,5513.0,30.6883,30.7036,30.6807,30.6959,5513.0
2015-09-11 10:10:00,40.19,40.2,40.18,40.2,20679.0,30.6883,30.6959,30.6807,30.6959,20679.0
2015-09-11 10:15:00,40.2,40.23,40.17,40.22,12427.0,30.6959,30.7188,30.673,30.7112,12427.0
2015-09-11 10:20:00,40.23,40.26,40.22,40.24,308439.0,30.7188,30.7417,30.7112,30.7265,308439.0
2015-09-11 10:25:00,40.23,40.25,40.2,40.21,3986.0,30.7188,30.7341,30.6959,30.7036,3986.0
2015-09-11 10:30:00,40.21,40.23,40.21,40.23,5910.0,30.7036,30.7188,30.7036,30.7188,5910.0
2015-09-11 10:35:00,40.21,40.24,40.2,40.24,8225.0,30.7036,30.7265,30.6959,30.7265,8225.0
2015-09-11 10:40:00,40.25,40.27,40.23,40.26,12641.0,30.7341,30.7494,30.7188,30.7417,12641.0
2015-09-11 10:45:00,40.26,40.28,40.25,40.27,7684.0,30.7417,30.757,30.7341,30.7494,7684.0
2015-09-11 10:50:00,40.26,40.26,40.21,40.21,5793.0,30.7417,30.7417,30.7036,30.7036,5793.0
2015-09-11 10:55:00,40.21,40.23,40.2,40.22,9421.0,30.7036,30.7188,30.6959,30.7112,9421.0
2015-09-11 11:00:00,40.21,40.25,40.21,40.25,7137.0,30.7036,30.7341,30.7036,30.7341,7137.0
2015-09-11 11:05:00,40.25,40.29,40.25,40.28,10749.0,30.7341,30.7646,30.7341,30.757,10749.0
2015-09-11 11:10:00,40.29,40.29,40.26,40.29,10422.0,30.7646,30.7646,30.7417,30.7646,10422.0
2015-09-11 11:15:00,40.28,40.28,40.26,40.28,22639.0,30.757,30.757,30.7417,30.757,22639.0
2015-09-11 11:20:00,40.28,40.29,40.24,40.28,25289.0,30.757,30.7646,30.7265,30.757,25289.0
2015-09-11 11:25:00,40.27,40.28,40.26,40.28,33259.0,30.7494,30.757,30.7417,30.757,33259.0
2015-09-11 11:30:00,40.29,40.3,40.24,40.25,8878.0,30.7646,30.7723,30.7265,30.7341,8878.0
2015-09-11 11:35:00,40.24,40.32,40.24,40.32,9251.0,30.7265,30.7876,30.7265,30.7876,9251.0
2015-09-11 11:40:00,40.32,40.34,40.31,40.33,13941.0,30.7876,30.8028,30.7799,30.7952,13941.0
2015-09-11 11:45:00,40.34,40.34,40.3,40.33,4322.0,30.8028,30.8028,30.7723,30.7952,4322.0
2015-09-11 11:50:00,40.33,40.39,40.32,40.38,18088.0,30.7952,30.841,30.7876,30.8334,18088.0
2015-09-11 11:55:00,40.38,40.38,40.35,40.36,17670.0,30.8334,30.8334,30.8105,30.8181,17670.0
2015-09-11 12:00:00,40.36,40.43,40.35,40.42,25207.0,30.8181,30.8715,30.8105,30.8639,25207.0
2015-09-11 12:05:00,40.43,40.43,40.39,40.4,13843.0,30.8715,30.8715,30.841,30.8486,13843.0
2015-09-11 12:10:00,40.4,40.44,40.39,40.44,20414.0,30.8486,30.8792,30.841,30.8792,20414.0
2015-09-11 12:15:00,40.43,40.45,40.4,40.4,26338.0,30.8715,30.8868,30.8486,30.8486,26338.0
2015-09-11 12:20:00,40.4,40.4,40.35,40.38,42817.0,30.8486,30.8486,30.8105,30.8334,42817.0
2015-09-11 12:25:00,40.38,40.4,40.37,40.39,13034.0,30.8334,30.8486,30.8257,30.841,13034.0
2015-09-11 12:30:00,40.39,40.41,40.38,40.39,13973.0,30.841,30.8563,30.8334,30.841,13973.0
2015-09-11 12:35:00,40.39,40.4,40.36,40.37,12230.0,30.841,30.8486,30.8181,30.8257,12230.0
2015-09-11 12:40:00,40.37,40.39,40.35,40.39,45382.0,30.8257,30.841,30.8105,30.841,45382.0
2015-09-11 12:45:00,40.39,40.43,40.39,40.43,33400.0,30.841,30.8715,30.841,30.8715,33400.0
2015-09-11 12:50:00,40.43,40.46,40.42,40.45,18732.0,30.8715,30.8945,30.8639,30.8868,18732.0
2015-09-11 12:55:00,40.44,40.45,40.42,40.43,22573.0,30.8792,30.8868,30.8639,30.8715,22573.0
2015-09-11 13:00:00,40.44,40.46,40.43,40.44,9890.0,30.8792,30.8945,30.8715,30.8792,9890.0
2015-09-11 13:05:00,40.44,40.45,40.42,40.44,66384.0,30.8792,30.8868,30.8639,30.8792,66384.0
2015-09-11 13:10:00,40.44,40.46,40.43,40.44,27219.0,30.8792,30.8945,30.8715,30.8792,27219.0
2015-09-11 13:15:00,40.44,40.45,40.42,40.42,66570.0,30.8792,30.8868,30.8639,30.8639,66570.0
2015-09-11 13:20:00,40.42,40.43,40.36,40.37,93982.0,30.8639,30.8715,30.8181,30.8257,93982.0
2015-09-11 13:25:00,40.37,40.39,40.36,40.36,40574.0,30.8257,30.841,30.8181,30.8181,40574.0
2015-09-11 13:30:00,40.36,40.38,40.34,40.35,29715.0,30.8181,30.8334,30.8028,30.8105,29715.0
2015-09-11 13:35:00,40.34,40.36,40.32,40.36,42568.0,30.8028,30.8181,30.7876,30.8181,42568.0
2015-09-11 13:40:00,40.35,40.38,40.34,40.37,39701.0,30.8105,30.8334,30.8028,30.8257,39701.0
2015-09-11 13:45:00,40.37,40.38,40.35,40.36,24661.0,30.8257,30.8334,30.8105,30.8181,24661.0
2015-09-11 13:50:00,40.36,40.39,40.35,40.39,42929.0,30.8181,30.841,30.8105,30.841,42929.0
2015-09-11 13:55:00,40.39,40.4,40.37,40.38,23021.0,30.841,30.8486,30.8257,30.8334,23021.0
2015-09-11 14:00:00,40.39,40.39,40.34,40.36,20580.0,30.841,30.841,30.8028,30.8181,20580.0
2015-09-11 14:05:00,40.35,40.37,40.33,40.36,9866.0,30.8105,30.8257,30.7952,30.8181,9866.0
2015-09-11 14:10:00,40.37,40.38,40.36,40.36,24506.0,30.8257,30.8334,30.8181,30.8181,24506.0
2015-09-11 14:15:00,40.36,40.38,40.35,40.37,19180.0,30.8181,30.8334,30.8105,30.8257,19180.0
2015-09-11 14:20:00,40.38,40.41,40.38,40.41,14425.0,30.8334,30.8563,30.8334,30.8563,14425.0
2015-09-11 14:25:00,40.4,40.4,40.37,40.38,32852.0,30.8486,30.8486,30.8257,30.8334,32852.0
2015-09-11 14:30:00,40.38,40.42,40.38,40.41,116480.0,30.8334,30.8639,30.8334,30.8563,116480.0
2015-09-11 14:35:00,40.42,40.47,40.41,40.46,70931.0,30.8639,30.9021,30.8563,30.8945,70931.0
2015-09-11 14:40:00,40.46,40.46,40.44,40.45,50140.0,30.8945,30.8945,30.8792,30.8868,50140.0
2015-09-11 14:45:00,40.45,40.46,40.43,40.44,76717.0,30.8868,30.8945,30.8715,30.8792,76717.0
2015-09-11 14:50:00,40.44,40.45,40.4,40.43,179159.0,30.8792,30.8868,30.8486,30.8715,179159.0
2015-09-11 14:55:00,40.43,40.45,40.42,40.44,68297.0,30.8715,30.8868,30.8639,30.8792,68297.0
2015-09-11 15:00:00,40.44,40.47,40.43,40.46,94097.0,30.8792,30.9021,30.8715,30.8945,94097.0
2015-09-11 15:05:00,40.46,40.5,40.45,40.48,91447.0,30.8945,30.925,30.8868,30.9097,91447.0
2015-09-11 15:10:00,40.48,40.5,40.47,40.48,87393.0,30.9097,30.925,30.9021,30.9097,87393.0
2015-09-11 15:15:00,40.48,40.51,40.48,40.5,49612.0,30.9097,30.9326,30.9097,30.925,49612.0
2015-09-11 15:20:00,40.5,40.5,40.47,40.47,147091.0,30.925,30.925,30.9021,30.9021,147091.0
2015-09-11 15:25:00,40.47,40.5,40.47,40.5,50599.0,30.9021,30.925,30.9021,30.925,50599.0
2015-09-11 15:30:00,40.49,40.5,40.45,40.47,65321.0,30.9174,30.925,30.8868,30.9021,65321.0
2015-09-11 15:35:00,40.47,40.51,40.46,40.51,34596.0,30.9021,30.9326,30.8945,30.9326,34596.0
2015-09-11 15:40:00,40.5,40.51,40.47,40.49,49483.0,30.925,30.9326,30.9021,30.9174,49483.0
2015-09-11 15:45:00,40.49,40.5,40.47,40.47,75206.0,30.9174,30.925,30.9021,30.9021,75206.0
2015-09-11 15:50:00,40.48,40.51,40.47,40.48,73297.0,30.9097,30.9326,30.9021,30.9097,73297.0
2015-09-11 15:55:00,40.48,40.55,40.48,40.55,85450.0,30.9097,30.9632,30.9097,30.9632,85450.0
2015-09-14 09:30:00,40.38,40.38,40.25,40.27,44869.0,30.8334,30.8334,30.7341,30.7494,44869.0
2015-09-14 09:35:00,40.26,40.26,40.19,40.21,17092.0,30.7417,30.7417,30.6883,30.7036,17092.0
2015-09-14 09:40:00,40.21,40.25,40.21,40.22,14542.0,30.7036,30.7341,30.7036,30.7112,14542.0
2015-09-14 09:45:00,40.21,40.21,40.16,40.17,20937.0,30.7036,30.7036,30.6654,30.673,20937.0
2015-09-14 09:50:00,40.16,40.2,40.14,40.2,42106.0,30.6654,30.6959,30.6501,30.6959,42106.0
2015-09-14 09:55:00,40.2,40.21,40.17,40.2,63325.0,30.6959,30.7036,30.673,30.6959,63325.0
2015-09-14 10:00:00,40.21,40.25,40.19,40.24,37429.0,30.7036,30.7341,30.6883,30.7265,37429.0
2015-09-14 10:05:00,40.24,40.27,40.21,40.27,29433.0,30.7265,30.7494,30.7036,30.7494,29433.0
2015-09-14 10:10:00,40.26,40.32,40.26,40.3,15051.0,30.7417,30.7876,30.7417,30.7723,15051.0
2015-09-14 10:15:00,40.3,40.34,40.3,40.33,50874.0,30.7723,30.8028,30.7723,30.7952,50874.0
2015-09-14 10:20:00,40.33,40.33,40.3,40.32,29558.0,30.7952,30.7952,30.7723,30.7876,29558.0
2015-09-14 10:25:00,40.31,40.31,40.26,40.26,41861.0,30.7799,30.7799,30.7417,30.7417,41861.0
2015-09-14 10:30:00,40.25,40.3,40.25,40.3,9735.0,30.7341,30.7723,30.7341,30.7723,9735.0
2015-09-14 10:35:00,40.3,40.37,40.28,40.36,13230.0,30.7723,30.8257,30.757,30.8181,13230.0
2015-09-14 10:40:00,40.35,40.38,40.35,40.38,29824.0,30.8105,30.8334,30.8105,30.8334,29824.0
2015-09-14 10:45:00,40.38,40.4,40.35,40.4,11689.0,30.8334,30.8486,30.8105,30.8486,11689.0
2015-09-14 10:50:00,40.39,40.4,40.34,40.37,20284.0,30.841,30.8486,30.8028,30.8257,20284.0
2015-09-14 10:55:00,40.35,40.37,40.35,40.37,16879.0,30.8105,30.8257,30.8105,30.8257,16879.0
2015-09-14 11:00:00,40.37,40.41,40.37,40.4,10540.0,30.8257,30.8563,30.8257,30.8486,10540.0
2015-09-14 11:05:00,40.4,40.41,40.38,40.38,18961.0,30.8486,30.8563,30.8334,30.8334,18961.0
2015-09-14 11:10:00,40.37,40.38,40.35,40.37,16549.0,30.8257,30.8334,30.8105,30.8257,16549.0
2015-09-14 11:15:00,40.36,40.37,40.32,40.34,23787.0,30.8181,30.8257,30.7876,30.8028,23787.0
2015-09-14 11:20:00,40.36,40.36,40.32,40.33,19124.0,30.8181,30.8181,30.7876,30.7952,19124.0
2015-09-14 11:25:00,40.32,40.34,40.32,40.32,18879.0,30.7876,30.8028,30.7876,30.7876,18879.0
2015-09-14 11:30:00,40.32,40.32,40.28,40.28,13359.0,30.7876,30.7876,30.757,30.757,13359.0
2015-09-14 11:35:00,40.28,40.31,40.27,40.28,178371.0,30.757,30.7799,30.7494,30.757,178371.0
2015-09-14 11:40:00,40.28,40.31,40.27,40.28,49622.0,30.757,30.7799,30.7494,30.757,49622.0
2015-09-14 11:45:00,40.27,40.27,40.24,40.26,23296.0,30.7494,30.7494,30.7265,30.7417,23296.0
2015-09-14 11:50:00,40.26,40.3,40.25,40.3,23724.0,30.7417,30.7723,30.7341,30.7723,23724.0
2015-09-14 11:55:00,40.29,40.3,40.27,40.27,49901.0,30.7646,30.7723,30.7494,30.7494,49901.0
2015-09-14 12:00:00,40.27,40.29,40.25,40.27,48846.0,30.7494,30.7646,30.7341,30.7494,48846.0
2015-09-14 12:05:00,40.27,40.27,40.23,40.24,29100.0,30.7494,30.7494,30.7188,30.7265,29100.0
2015-09-14 12:10:00,40.23,40.24,40.2,40.22,40740.0,30.7188,30.7265,30.6959,30.7112,40740.0
2015-09-14 12:15:00,40.22,40.24,40.22,40.22,16173.0,30.7112,30.7265,30.7112,30.7112,16173.0
2015-09-14 12:20:00,40.22,40.24,40.22,40.24,31541.0,30.7112,30.7265,30.7112,30.7265,31541.0
2015-09-14 12:25:00,40.26,40.26,40.22,40.23,35304.0,30.7417,30.7417,30.7112,30.7188,35304.0
2015-09-14 12:30:00,40.24,40.26,40.21,40.25,32938.0,30.7265,30.7417,30.7036,30.7341,32938.0
2015-09-14 12:35:00,40.24,40.26,40.23,40.23,57624.0,30.7265,30.7417,30.7188,30.7188,57624.0
2015-09-14 12:40:00,40.23,40.25,40.21,40.22,33172.0,30.7188,30.7341,30.7036,30.7112,33172.0
2015-09-14 12:45:00,40.22,40.23,40.2,40.22,20664.0,30.7112,30.7188,30.6959,30.7112,20664.0
2015-09-14 12:50:00,40.21,40.23,40.19,40.22,19734.0,30.7036,30.7188,30.6883,30.7112,19734.0
2015-09-14 12:55:00,40.21,40.24,40.2,40.21,19732.0,30.7036,30.7265,30.6959,30.7036,19732.0
2015-09-14 13:00:00,40.21,40.22,40.19,40.19,34497.0,30.7036,30.7112,30.6883,30.6883,34497.0
2015-09-14 13:05:00,40.2,40.2,40.18,40.19,24873.0,30.6959,30.6959,30.6807,30.6883,24873.0
2015-09-14 13:10:00,40.19,40.23,40.18,40.2,22629.0,30.6883,30.7188,30.6807,30.6959,22629.0
2015-09-14 13:15:00,40.19,40.24,40.19,40.23,13542.0,30.6883,30.7265,30.6883,30.7188,13542.0
2015-09-14 13:20:00,40.23,40.25,40.23,40.23,16521.0,30.7188,30.7341,30.7188,30.7188,16521.0
2015-09-14 13:25:00,40.24,40.25,40.23,40.24,24301.0,30.7265,30.7341,30.7188,30.7265,24301.0
2015-09-14 13:30:00,40.23,40.27,40.23,40.26,18823.0,30.7188,30.7494,30.7188,30.7417,18823.0
2015-09-14 13:35:00,40.26,40.3,40.25,40.29,21582.0,30.7417,30.7723,30.7341,30.7646,21582.0
2015-09-14 13:40:00,40.29,40.33,40.29,40.31,29063.0,30.7646,30.7952,30.7646,30.7799,29063.0
2015-09-14 13:45:00,40.32,40.34,40.32,40.34,9938.0,30.7876,30.8028,30.7876,30.8028,9938.0
2015-09-14 13:50:00,40.34,40.34,40.29,40.29,26968.0,30.8028,30.8028,30.7646,30.7646,26968.0
2015-09-14 13:55:00,40.29,40.33,40.28,40.33,19950.0,30.7646,30.7952,30.757,30.7952,19950.0
2015-09-14 14:00:00,40.33,40.33,40.28,40.28,22573.0,30.7952,30.7952,30.757,30.757,22573.0
2015-09-14 14:05:00,40.28,40.29,40.26,40.28,16451.0,30.757,30.7646,30.7417,30.757,16451.0
2015-09-14 14:10:00,40.29,40.29,40.25,40.25,193181.0,30.7646,30.7646,30.7341,30.7341,193181.0
2015-09-14 14:15:00,40.25,40.29,40.25,40.29,151768.0,30.7341,30.7646,30.7341,30.7646,151768.0
2015-09-14 14:20:00,40.29,40.3,40.27,40.27,19569.0,30.7646,30.7723,30.7494,30.7494,19569.0
2015-09-14 14:25:00,40.27,40.29,40.25,40.27,18296.0,30.7494,30.7646,30.7341,30.7494,18296.0
2015-09-14 14:30:00,40.26,40.28,40.26,40.26,29142.0,30.7417,30.757,30.7417,30.7417,29142.0
2015-09-14 14:35:00,40.27,40.3,40.26,40.3,42436.0,30.7494,30.7723,30.7417,30.7723,42436.0
2015-09-14 14:40:00,40.29,40.31,40.28,40.29,35547.0,30.7646,30.7799,30.757,30.7646,35547.0
2015-09-14 14:45:00,40.28,40.32,40.28,40.3,39528.0,30.757,30.7876,30.757,30.7723,39528.0
2015-09-14 14:50:00,40.29,40.32,40.29,40.32,86423.0,30.7646,30.7876,30.7646,30.7876,86423.0
2015-09-14 14:55:00,40.33,40.36,40.32,40.32,74315.0,30.7952,30.8181,30.7876,30.7876,74315.0
2015-09-14 15:00:00,40.31,40.32,40.28,40.28,32605.0,30.7799,30.7876,30.757,30.757,32605.0
2015-09-14 15:05:00,40.29,40.31,40.28,40.31,109898.0,30.7646,30.7799,30.757,30.7799,109898.0
2015-09-14 15:10:00,40.31,40.34,40.29,40.34,76255.0,30.7799,30.8028,30.7646,30.8028,76255.0
2015-09-14 15:15:00,40.34,40.37,40.34,40.35,38942.0,30.8028,30.8257,30.8028,30.8105,38942.0
2015-09-14 15:20:00,40.36,40.37,40.34,40.37,35486.0,30.8181,30.8257,30.8028,30.8257,35486.0
2015-09-14 15:25:00,40.38,40.38,40.35,40.37,14441.0,30.8334,30.8334,30.8105,30.8257,14441.0
2015-09-14 15:30:00,40.37,40.39,40.35,40.37,24290.0,30.8257,30.841,30.8105,30.8257,24290.0
2015-09-14 15:35:00,40.37,40.38,40.33,40.35,52191.0,30.8257,30.8334,30.7952,30.8105,52191.0
2015-09-14 15:40:00,40.34,40.37,40.34,40.36,10283.0,30.8028,30.8257,30.8028,30.8181,10283.0
2015-09-14 15:45:00,40.37,40.4,40.37,40.4,201358.0,30.8257,30.8486,30.8257,30.8486,201358.0
2015-09-14 15:50:00,40.4,40.43,40.4,40.41,295739.0,30.8486,30.8715,30.8486,30.8563,295739.0
2015-09-14 15:55:00,40.41,40.47,40.4,40.42,57633.0,30.8563,30.9021,30.8486,30.8639,57633.0
2015-09-15 09:30:00,40.45,40.49,40.39,40.4,35734.0,30.8868,30.9174,30.841,30.8486,35734.0
2015-09-15 09:35:00,40.42,40.43,40.4,40.41,12683.0,30.8639,30.8715,30.8486,30.8563,12683.0
2015-09-15 09:40:00,40.41,40.41,40.39,40.4,37312.0,30.8563,30.8563,30.841,30.8486,37312.0
2015-09-15 09:45:00,40.4,40.43,40.39,40.43,15133.0,30.8486,30.8715,30.841,30.8715,15133.0
2015-09-15 09:50:00,40.44,40.51,40.44,40.51,22510.0,30.8792,30.9326,30.8792,30.9326,22510.0
2015-09-15 09:55:00,40.51,40.51,40.48,40.48,9358.0,30.9326,30.9326,30.9097,30.9097,9358.0
2015-09-15 10:00:00,40.48,40.5,40.45,40.45,23969.0,30.9097,30.925,30.8868,30.8868,23969.0
2015-09-15 10:05:00,40.46,40.49,40.45,40.46,24447.0,30.8945,30.9174,30.8868,30.8945,24447.0
2015-09-15 10:10:00,40.47,40.47,40.45,40.46,45638.0,30.9021,30.9021,30.8868,30.8945,45638.0
2015-09-15 10:15:00,40.47,40.51,40.46,40.49,54778.0,30.9021,30.9326,30.8945,30.9174,54778.0
2015-09-15 10:20:00,40.49,40.59,40.49,40.57,18941.0,30.9174,30.9937,30.9174,30.9784,18941.0
2015-09-15 10:25:00,40.58,40.59,40.57,40.58,30325.0,30.9861,30.9937,30.9784,30.9861,30325.0
2015-09-15 10:30:00,40.58,40.62,40.57,40.61,75288.0,30.9861,31.0166,30.9784,31.009,75288.0
2015-09-15 10:35:00,40.61,40.62,40.58,40.59,83563.0,31.009,31.0166,30.9861,30.9937,83563.0
2015-09-15 10:40:00,40.59,40.63,40.59,40.62,54538.0,30.9937,31.0243,30.9937,31.0166,54538.0
2015-09-15 10:45:00,40.63,40.68,40.62,40.65,56171.0,31.0243,31.0624,31.0166,31.0395,56171.0
2015-09-15 10:50:00,40.64,40.66,40.63,40.66,50510.0,31.0319,31.0472,31.0243,31.0472,50510.0
2015-09-15 10:55:00,40.66,40.67,40.65,40.66,8504.0,31.0472,31.0548,31.0395,31.0472,8504.0
2015-09-15 11:00:00,40.67,40.69,40.66,40.68,10877.0,31.0548,31.0701,31.0472,31.0624,10877.0
2015-09-15 11:05:00,40.67,40.7,40.65,40.66,35094.0,31.0548,31.0777,31.0395,31.0472,35094.0
2015-09-15 11:10:00,40.66,40.69,40.65,40.69,23474.0,31.0472,31.0701,31.0395,31.0701,23474.0
2015-09-15 11:15:00,40.69,40.69,40.66,40.66,72368.0,31.0701,31.0701,31.0472,31.0472,72368.0
2015-09-15 11:20:00,40.66,40.67,40.64,40.66,36452.0,31.0472,31.0548,31.0319,31.0472,36452.0
2015-09-15 11:25:00,40.66,40.68,40.65,40.67,6279.0,31.0472,31.0624,31.0395,31.0548,6279.0
2015-09-15 11:30:00,40.66,40.69,40.63,40.64,30459.0,31.0472,31.0701,31.0243,31.0319,30459.0
2015-09-15 11:35:00,40.65,40.67,40.64,40.67,26491.0,31.0395,31.0548,31.0319,31.0548,26491.0
2015-09-15 11:40:00,40.65,40.69,40.65,40.68,27938.0,31.0395,31.0701,31.0395,31.0624,27938.0
2015-09-15 11:45:00,40.68,40.71,40.68,40.7,30171.0,31.0624,31.0854,31.0624,31.0777,30171.0
2015-09-15 11:50:00,40.69,40.7,40.66,40.66,42616.0,31.0701,31.0777,31.0472,31.0472,42616.0
2015-09-15 11:55:00,40.66,40.67,40.64,40.65,81102.0,31.0472,31.0548,31.0319,31.0395,81102.0
2015-09-15 12:00:00,40.65,40.68,40.64,40.65,28440.0,31.0395,31.0624,31.0319,31.0395,28440.0
2015-09-15 12:05:00,40.65,40.66,40.64,40.66,12552.0,31.0395,31.0472,31.0319,31.0472,12552.0
2015-09-15 12:10:00,40.66,40.68,40.65,40.67,20055.0,31.0472,31.0624,31.0395,31.0548,20055.0
2015-09-15 12:15:00,40.67,40.69,40.67,40.67,46033.0,31.0548,31.0701,31.0548,31.0548,46033.0
2015-09-15 12:20:00,40.68,40.7,40.67,40.68,36479.0,31.0624,31.0777,31.0548,31.0624,36479.0
2015-09-15 12:25:00,40.68,40.69,40.67,40.68,16344.0,31.0624,31.0701,31.0548,31.0624,16344.0
2015-09-15 12:30:00,40.69,40.7,40.67,40.7,14756.0,31.0701,31.0777,31.0548,31.0777,14756.0
2015-09-15 12:35:00,40.7,40.7,40.68,40.69,14206.0,31.0777,31.0777,31.0624,31.0701,14206.0
2015-09-15 12:40:00,40.69,40.69,40.68,40.69,6147.0,31.0701,31.0701,31.0624,31.0701,6147.0
2015-09-15 12:45:00,40.69,40.69,40.65,40.66,102696.0,31.0701,31.0701,31.0395,31.0472,102696.0
2015-09-15 12:50:00,40.67,40.69,40.66,40.68,135083.0,31.0548,31.0701,31.0472,31.0624,135083.0
2015-09-15 12:55:00,40.68,40.69,40.68,40.69,25977.0,31.0624,31.0701,31.0624,31.0701,25977.0
2015-09-15 13:00:00,40.68,40.69,40.64,40.65,200364.0,31.0624,31.0701,31.0319,31.0395,200364.0
2015-09-15 13:05:00,40.65,40.66,40.64,40.66,64049.0,31.0395,31.0472,31.0319,31.0472,64049.0
2015-09-15 13:10:00,40.66,40.69,40.66,40.69,17816.0,31.0472,31.0701,31.0472,31.0701,17816.0
2015-09-15 13:15:00,40.69,40.73,40.69,40.72,21312.0,31.0701,31.1006,31.0701,31.093,21312.0
2015-09-15 13:20:00,40.72,40.73,40.71,40.72,18823.0,31.093,31.1006,31.0854,31.093,18823.0
2015-09-15 13:25:00,40.72,40.76,40.71,40.74,19801.0,31.093,31.1235,31.0854,31.1083,19801.0
2015-09-15 13:30:00,40.73,40.78,40.73,40.76,41607.0,31.1006,31.1388,31.1006,31.1235,41607.0
2015-09-15 13:35:00,40.75,40.77,40.74,40.76,21238.0,31.1159,31.1312,31.1083,31.1235,21238.0
2015-09-15 13:40:00,40.77,40.79,40.76,40.78,17777.0,31.1312,31.1464,31.1235,31.1388,17777.0
2015-09-15 13:45:00,40.77,40.79,40.77,40.77,14450.0,31.1312,31.1464,31.1312,31.1312,14450.0
2015-09-15 13:50:00,40.76,40.77,40.74,40.74,22787.0,31.1235,31.1312,31.1083,31.1083,22787.0
2015-09-15 13:55:00,40.73,40.73,40.71,40.72,9911.0,31.1006,31.1006,31.0854,31.093,9911.0
2015-09-15 14:00:00,40.7,40.72,40.7,40.72,6810.0,31.0777,31.093,31.0777,31.093,6810.0
2015-09-15 14:05:00,40.72,40.76,40.72,40.76,36541.0,31.093,31.1235,31.093,31.1235,36541.0
2015-09-15 14:10:00,40.76,40.79,40.75,40.76,35746.0,31.1235,31.1464,31.1159,31.1235,35746.0
2015-09-15 14:15:00,40.76,40.77,40.75,40.76,40510.0,31.1235,31.1312,31.1159,31.1235,40510.0
2015-09-15 14:20:00,40.76,40.77,40.73,40.74,35259.0,31.1235,31.1312,31.1006,31.1083,35259.0
2015-09-15 14:25:00,40.74,40.77,40.73,40.77,23150.0,31.1083,31.1312,31.1006,31.1312,23150.0
2015-09-15 14:30:00,40.77,40.78,40.76,40.77,34629.0,31.1312,31.1388,31.1235,31.1312,34629.0
2015-09-15 14:35:00,40.77,40.8,40.76,40.8,215216.0,31.1312,31.1541,31.1235,31.1541,215216.0
2015-09-15 14:40:00,40.8,40.8,40.79,40.8,14668.0,31.1541,31.1541,31.1464,31.1541,14668.0
2015-09-15 14:45:00,40.8,40.83,40.79,40.82,38046.0,31.1541,31.177,31.1464,31.1693,38046.0
2015-09-15 14:50:00,40.82,40.83,40.79,40.81,48041.0,31.1693,31.177,31.1464,31.1617,48041.0
2015-09-15 14:55:00,40.82,40.84,40.81,40.84,47049.0,31.1693,31.1846,31.1617,31.1846,47049.0
2015-09-15 15:00:00,40.84,40.86,40.83,40.85,100288.0,31.1846,31.1999,31.177,31.1923,100288.0
2015-09-15 15:05:00,40.86,40.87,40.85,40.85,93202.0,31.1999,31.2075,31.1923,31.1923,93202.0
2015-09-15 15:10:00,40.86,40.88,40.86,40.88,31788.0,31.1999,31.2152,31.1999,31.2152,31788.0
2015-09-15 15:15:00,40.88,40.89,40.85,40.87,75163.0,31.2152,31.2228,31.1923,31.2075,75163.0
2015-09-15 15:20:00,40.87,40.87,40.85,40.85,72686.0,31.2075,31.2075,31.1923,31.1923,72686.0
2015-09-15 15:25:00,40.86,40.86,40.85,40.86,12618.0,31.1999,31.1999,31.1923,31.1999,12618.0
2015-09-15 15:30:00,40.85,40.87,40.84,40.86,34201.0,31.1923,31.2075,31.1846,31.1999,34201.0
2015-09-15 15:35:00,40.86,40.86,40.8,40.81,10721.0,31.1999,31.1999,31.1541,31.1617,10721.0
2015-09-15 15:40:00,40.82,40.85,40.8,40.85,74933.0,31.1693,31.1923,31.1541,31.1923,74933.0
2015-09-15 15:45:00,40.86,40.86,40.82,40.82,73400.0,31.1999,31.1999,31.1693,31.1693,73400.0
2015-09-15 15:50:00,40.83,40.85,40.82,40.83,49505.0,31.177,31.1923,31.1693,31.177,49505.0
2015-09-15 15:55:00,40.83,40.85,40.79,40.82,44045.0,31.177,31.1923,31.1464,31.1693,44045.0
2015-09-16 09:30:00,41.45,41.46,41.37,41.46,148239.0,31.6504,31.658,31.5893,31.658,148239.0
2015-09-16 09:35:00,41.45,41.52,41.44,41.5,150232.0,31.6504,31.7039,31.6428,31.6886,150232.0
2015-09-16 09:40:00,41.5,41.51,41.48,41.48,103817.0,31.6886,31.6962,31.6733,31.6733,103817.0
2015-09-16 09:45:00,41.48,41.51,41.43,41.44,21367.0,31.6733,31.6962,31.6351,31.6428,21367.0
2015-09-16 09:50:00,41.45,41.49,41.44,41.48,54161.0,31.6504,31.6809,31.6428,31.6733,54161.0
2015-09-16 09:55:00,41.49,41.49,41.47,41.48,46564.0,31.6809,31.6809,31.6657,31.6733,46564.0
2015-09-16 10:00:00,41.48,41.5,41.46,41.49,106130.0,31.6733,31.6886,31.658,31.6809,106130.0
2015-09-16 10:05:00,41.49,41.57,41.49,41.56,69596.0,31.6809,31.742,31.6809,31.7344,69596.0
2015-09-16 10:10:00,41.57,41.59,41.56,41.58,50413.0,31.742,31.7573,31.7344,31.7497,50413.0
2015-09-16 10:15:00,41.58,41.59,41.57,41.58,144286.0,31.7497,31.7573,31.742,31.7497,144286.0
2015-09-16 10:20:00,41.59,41.6,41.56,41.56,10099.0,31.7573,31.7649,31.7344,31.7344,10099.0
2015-09-16 10:25:00,41.57,41.57,41.54,41.56,33018.0,31.742,31.742,31.7191,31.7344,33018.0
2015-09-16 10:30:00,41.55,41.57,41.54,41.56,16670.0,31.7268,31.742,31.7191,31.7344,16670.0
2015-09-16 10:35:00,41.56,41.56,41.52,41.55,61579.0,31.7344,31.7344,31.7039,31.7268,61579.0
2015-09-16 10:40:00,41.55,41.55,41.52,41.53,73366.0,31.7268,31.7268,31.7039,31.7115,73366.0
2015-09-16 10:45:00,41.53,41.55,41.5,41.51,21770.0,31.7115,31.7268,31.6886,31.6962,21770.0
2015-09-16 10:50:00,41.52,41.54,41.51,41.54,62714.0,31.7039,31.7191,31.6962,31.7191,62714.0
2015-09-16 10:55:00,41.54,41.57,41.53,41.55,42840.0,31.7191,31.742,31.7115,31.7268,42840.0
2015-09-16 11:00:00,41.56,41.6,41.54,41.59,25567.0,31.7344,31.7649,31.7191,31.7573,25567.0
2015-09-16 11:05:00,41.59,41.64,41.59,41.63,25000.0,31.7573,31.7955,31.7573,31.7878,25000.0
2015-09-16 11:10:00,41.63,41.67,41.63,41.67,16043.0,31.7878,31.8184,31.7878,31.8184,16043.0
2015-09-16 11:15:00,41.67,41.67,41.65,41.66,37737.0,31.8184,31.8184,31.8031,31.8108,37737.0
2015-09-16 11:20:00,41.66,41.7,41.66,41.69,29947.0,31.8108,31.8413,31.8108,31.8337,29947.0
2015-09-16 11:25:00,41.7,41.72,41.69,41.72,39605.0,31.8413,31.8566,31.8337,31.8566,39605.0
2015-09-16 11:30:00,41.72,41.73,41.68,41.7,11466.0,31.8566,31.8642,31.826,31.8413,11466.0
2015-09-16 11:35:00,41.7,41.73,41.69,41.7,23762.0,31.8413,31.8642,31.8337,31.8413,23762.0
2015-09-16 11:40:00,41.7,41.71,41.68,41.69,41380.0,31.8413,31.8489,31.826,31.8337,41380.0
2015-09-16 11:45:00,41.7,41.71,41.69,41.7,4686.0,31.8413,31.8489,31.8337,31.8413,4686.0
2015-09-16 11:50:00,41.7,41.71,41.68,41.71,7704.0,31.8413,31.8489,31.826,31.8489,7704.0
2015-09-16 11:55:00,41.71,41.73,41.7,41.71,14777.0,31.8489,31.8642,31.8413,31.8489,14777.0
2015-09-16 12:00:00,41.72,41.74,41.71,41.72,14453.0,31.8566,31.8718,31.8489,31.8566,14453.0
2015-09-16 12:05:00,41.72,41.72,41.69,41.7,14027.0,31.8566,31.8566,31.8337,31.8413,14027.0
2015-09-16 12:10:00,41.71,41.72,41.7,41.71,8385.0,31.8489,31.8566,31.8413,31.8489,8385.0
2015-09-16 12:15:00,41.71,41.74,41.7,41.73,65121.0,31.8489,31.8718,31.8413,31.8642,65121.0
2015-09-16 12:20:00,41.74,41.77,41.73,41.75,32811.0,31.8718,31.8947,31.8642,31.8795,32811.0
2015-09-16 12:25:00,41.74,41.76,41.74,41.75,18577.0,31.8718,31.8871,31.8718,31.8795,18577.0
2015-09-16 12:30:00,41.76,41.76,41.72,41.76,13182.0,31.8871,31.8871,31.8566,31.8871,13182.0
2015-09-16 12:35:00,41.76,41.77,41.75,41.76,5695.0,31.8871,31.8947,31.8795,31.8871,5695.0
2015-09-16 12:40:00,41.77,41.77,41.73,41.73,5569.0,31.8947,31.8947,31.8642,31.8642,5569.0
2015-09-16 12:45:00,41.73,41.74,41.71,41.73,9523.0,31.8642,31.8718,31.8489,31.8642,9523.0
2015-09-16 12:50:00,41.72,41.74,41.72,41.74,4081.0,31.8566,31.8718,31.8566,31.8718,4081.0
2015-09-16 12:55:00,41.73,41.76,41.73,41.76,3853.0,31.8642,31.8871,31.8642,31.8871,3853.0
2015-09-16 13:00:00,41.75,41.75,41.71,41.72,8980.0,31.8795,31.8795,31.8489,31.8566,8980.0
2015-09-16 13:05:00,41.72,41.73,41.71,41.73,6790.0,31.8566,31.8642,31.8489,31.8642,6790.0
2015-09-16 13:10:00,41.73,41.74,41.71,41.71,25556.0,31.8642,31.8718,31.8489,31.8489,25556.0
2015-09-16 13:15:00,41.71,41.71,41.68,41.7,20481.0,31.8489,31.8489,31.826,31.8413,20481.0
2015-09-16 13:20:00,41.7,41.7,41.65,41.69,22841.0,31.8413,31.8413,31.8031,31.8337,22841.0
2015-09-16 13:25:00,41.69,41.69,41.66,41.68,14152.0,31.8337,31.8337,31.8108,31.826,14152.0
2015-09-16 13:30:00,41.67,41.71,41.66,41.7,8223.0,31.8184,31.8489,31.8108,31.8413,8223.0
2015-09-16 13:35:00,41.7,41.72,41.69,41.7,54222.0,31.8413,31.8566,31.8337,31.8413,54222.0
2015-09-16 13:40:00,41.7,41.72,41.68,41.72,13920.0,31.8413,31.8566,31.826,31.8566,13920.0
2015-09-16 13:45:00,41.73,41.75,41.71,41.74,58960.0,31.8642,31.8795,31.8489,31.8718,58960.0
2015-09-16 13:50:00,41.74,41.78,41.74,41.76,22492.0,31.8718,31.9024,31.8718,31.8871,22492.0
2015-09-16 13:55:00,41.76,41.78,41.75,41.77,7047.0,31.8871,31.9024,31.8795,31.8947,7047.0
2015-09-16 14:00:00,41.77,41.78,41.74,41.76,19604.0,31.8947,31.9024,31.8718,31.8871,19604.0
2015-09-16 14:05:00,41.76,41.76,41.74,41.75,39992.0,31.8871,31.8871,31.8718,31.8795,39992.0
2015-09-16 14:10:00,41.74,41.75,41.69,41.69,31509.0,31.8718,31.8795,31.8337,31.8337,31509.0
2015-09-16 14:15:00,41.69,41.69,41.65,41.66,31434.0,31.8337,31.8337,31.8031,31.8108,31434.0
2015-09-16 14:20:00,41.66,41.68,41.63,41.64,41833.0,31.8108,31.826,31.7878,31.7955,41833.0
2015-09-16 14:25:00,41.65,41.65,41.62,41.65,28034.0,31.8031,31.8031,31.7802,31.8031,28034.0
2015-09-16 14:30:00,41.64,41.66,41.63,41.65,131293.0,31.7955,31.8108,31.7878,31.8031,131293.0
2015-09-16 14:35:00,41.65,41.65,41.62,41.65,59193.0,31.8031,31.8031,31.7802,31.8031,59193.0
2015-09-16 14:40:00,41.65,41.66,41.63,41.65,28389.0,31.8031,31.8108,31.7878,31.8031,28389.0
2015-09-16 14:45:00,41.66,41.72,41.65,41.71,100114.0,31.8108,31.8566,31.8031,31.8489,100114.0
2015-09-16 14:50:00,41.71,41.72,41.7,41.71,24942.0,31.8489,31.8566,31.8413,31.8489,24942.0
2015-09-16 14:55:00,41.71,41.77,41.69,41.75,41928.0,31.8489,31.8947,31.8337,31.8795,41928.0
2015-09-16 15:00:00,41.75,41.77,41.73,41.76,42342.0,31.8795,31.8947,31.8642,31.8871,42342.0
2015-09-16 15:05:00,41.77,41.78,41.75,41.76,39616.0,31.8947,31.9024,31.8795,31.8871,39616.0
2015-09-16 15:10:00,41.76,41.8,41.75,41.78,53124.0,31.8871,31.9177,31.8795,31.9024,53124.0
2015-09-16 15:15:00,41.78,41.82,41.75,41.81,113522.0,31.9024,31.9329,31.8795,31.9253,113522.0
2015-09-16 15:20:00,41.82,41.84,41.79,41.84,34321.0,31.9329,31.9482,31.91,31.9482,34321.0
2015-09-16 15:25:00,41.84,41.85,41.8,41.84,30023.0,31.9482,31.9558,31.9177,31.9482,30023.0
2015-09-16 15:30:00,41.85,41.88,41.84,41.85,60580.0,31.9558,31.9787,31.9482,31.9558,60580.0
2015-09-16 15:35:00,41.84,41.86,41.83,41.84,50244.0,31.9482,31.9635,31.9406,31.9482,50244.0
2015-09-16 15:40:00,41.84,41.87,41.84,41.85,34571.0,31.9482,31.9711,31.9482,31.9558,34571.0
2015-09-16 15:45:00,41.84,41.84,41.82,41.83,21335.0,31.9482,31.9482,31.9329,31.9406,21335.0
2015-09-16 15:50:00,41.83,41.84,41.8,41.81,54401.0,31.9406,31.9482,31.9177,31.9253,54401.0
2015-09-16 15:55:00,41.8,41.81,41.74,41.76,60345.0,31.9177,31.9253,31.8718,31.8871,60345.0
2015-09-17 09:30:00,41.36,41.47,41.36,41.46,58462.0,31.5817,31.6657,31.5817,31.658,58462.0
2015-09-17 09:35:00,41.46,41.47,41.42,41.44,40421.0,31.658,31.6657,31.6275,31.6428,40421.0
2015-09-17 09:40:00,41.45,41.5,41.44,41.49,43018.0,31.6504,31.6886,31.6428,31.6809,43018.0
2015-09-17 09:45:00,41.49,41.55,41.49,41.54,66314.0,31.6809,31.7268,31.6809,31.7191,66314.0
2015-09-17 09:50:00,41.54,41.54,41.51,41.53,268293.0,31.7191,31.7191,31.6962,31.7115,268293.0
2015-09-17 09:55:00,41.52,41.55,41.51,41.52,35059.0,31.7039,31.7268,31.6962,31.7039,35059.0
2015-09-17 10:00:00,41.52,41.56,41.52,41.56,16029.0,31.7039,31.7344,31.7039,31.7344,16029.0
2015-09-17 10:05:00,41.57,41.57,41.55,41.56,21826.0,31.742,31.742,31.7268,31.7344,21826.0
2015-09-17 10:10:00,41.55,41.58,41.54,41.55,38378.0,31.7268,31.7497,31.7191,31.7268,38378.0
2015-09-17 10:15:00,41.55,41.59,41.54,41.57,34203.0,31.7268,31.7573,31.7191,31.742,34203.0
2015-09-17 10:20:00,41.57,41.6,41.55,41.58,16010.0,31.742,31.7649,31.7268,31.7497,16010.0
2015-09-17 10:25:00,41.57,41.59,41.55,41.57,4141.0,31.742,31.7573,31.7268,31.742,4141.0
2015-09-17 10:30:00,41.56,41.57,41.55,41.56,19767.0,31.7344,31.742,31.7268,31.7344,19767.0
2015-09-17 10:35:00,41.55,41.55,41.53,41.53,9865.0,31.7268,31.7268,31.7115,31.7115,9865.0
2015-09-17 10:40:00,41.53,41.57,41.52,41.55,8304.0,31.7115,31.742,31.7039,31.7268,8304.0
2015-09-17 10:45:00,41.55,41.56,41.54,41.56,4409.0,31.7268,31.7344,31.7191,31.7344,4409.0
2015-09-17 10:50:00,41.56,41.58,41.56,41.58,15926.0,31.7344,31.7497,31.7344,31.7497,15926.0
2015-09-17 10:55:00,41.57,41.58,41.56,41.56,8008.0,31.742,31.7497,31.7344,31.7344,8008.0
2015-09-17 11:00:00,41.55,41.58,41.55,41.57,26695.0,31.7268,31.7497,31.7268,31.742,26695.0
2015-09-17 11:05:00,41.56,41.59,41.56,41.59,9830.0,31.7344,31.7573,31.7344,31.7573,9830.0
2015-09-17 11:10:00,41.58,41.6,41.57,41.57,12165.0,31.7497,31.7649,31.742,31.742,12165.0
2015-09-17 11:15:00,41.57,41.59,41.55,41.56,13192.0,31.742,31.7573,31.7268,31.7344,13192.0
2015-09-17 11:20:00,41.56,41.57,41.55,41.55,33680.0,31.7344,31.742,31.7268,31.7268,33680.0
2015-09-17 11:25:00,41.55,41.56,41.52,41.54,21656.0,31.7268,31.7344,31.7039,31.7191,21656.0
2015-09-17 11:30:00,41.53,41.54,41.52,41.53,3086.0,31.7115,31.7191,31.7039,31.7115,3086.0
2015-09-17 11:35:00,41.52,41.58,41.5,41.58,22580.0,31.7039,31.7497,31.6886,31.7497,22580.0
2015-09-17 11:40:00,41.58,41.58,41.55,41.56,3539.0,31.7497,31.7497,31.7268,31.7344,3539.0
2015-09-17 11:45:00,41.56,41.58,41.55,41.57,12393.0,31.7344,31.7497,31.7268,31.742,12393.0
2015-09-17 11:50:00,41.56,41.57,41.54,41.55,11802.0,31.7344,31.742,31.7191,31.7268,11802.0
2015-09-17 11:55:00,41.55,41.56,41.55,41.56,16497.0,31.7268,31.7344,31.7268,31.7344,16497.0
2015-09-17 12:00:00,41.57,41.57,41.54,41.56,16201.0,31.742,31.742,31.7191,31.7344,16201.0
2015-09-17 12:05:00,41.56,41.57,41.55,41.56,6396.0,31.7344,31.742,31.7268,31.7344,6396.0
2015-09-17 12:10:00,41.57,41.57,41.56,41.56,25644.0,31.742,31.742,31.7344,31.7344,25644.0
2015-09-17 12:15:00,41.56,41.58,41.56,41.56,24533.0,31.7344,31.7497,31.7344,31.7344,24533.0
2015-09-17 12:20:00,41.55,41.56,41.54,41.55,4899.0,31.7268,31.7344,31.7191,31.7268,4899.0
2015-09-17 12:25:00,41.56,41.56,41.52,41.55,26023.0,31.7344,31.7344,31.7039,31.7268,26023.0
2015-09-17 12:30:00,41.55,41.56,41.53,41.53,14969.0,31.7268,31.7344,31.7115,31.7115,14969.0
2015-09-17 12:35:00,41.54,41.54,41.53,41.53,24600.0,31.7191,31.7191,31.7115,31.7115,24600.0
2015-09-17 12:40:00,41.53,41.53,41.51,41.53,11138.0,31.7115,31.7115,31.6962,31.7115,11138.0
2015-09-17 12:45:00,41.53,41.53,41.52,41.53,26838.0,31.7115,31.7115,31.7039,31.7115,26838.0
2015-09-17 12:50:00,41.54,41.55,41.53,41.54,5744.0,31.7191,31.7268,31.7115,31.7191,5744.0
2015-09-17 12:55:00,41.55,41.58,41.54,41.57,12218.0,31.7268,31.7497,31.7191,31.742,12218.0
2015-09-17 13:00:00,41.57,41.58,41.56,41.56,5546.0,31.742,31.7497,31.7344,31.7344,5546.0
2015-09-17 13:05:00,41.57,41.58,41.56,41.57,3664.0,31.742,31.7497,31.7344,31.742,3664.0
2015-09-17 13:10:00,41.57,41.59,41.56,41.59,33053.0,31.742,31.7573,31.7344,31.7573,33053.0
2015-09-17 13:15:00,41.6,41.63,41.59,41.63,14561.0,31.7649,31.7878,31.7573,31.7878,14561.0
2015-09-17 13:20:00,41.61,41.65,41.61,41.65,11002.0,31.7726,31.8031,31.7726,31.8031,11002.0
2015-09-17 13:25:00,41.65,41.68,41.62,41.64,17494.0,31.8031,31.826,31.7802,31.7955,17494.0
2015-09-17 13:30:00,41.64,41.67,41.63,41.66,11381.0,31.7955,31.8184,31.7878,31.8108,11381.0
2015-09-17 13:35:00,41.66,41.66,41.62,41.62,26022.0,31.8108,31.8108,31.7802,31.7802,26022.0
2015-09-17 13:40:00,41.62,41.63,41.6,41.61,22301.0,31.7802,31.7878,31.7649,31.7726,22301.0
2015-09-17 13:45:00,41.61,41.63,41.6,41.61,14074.0,31.7726,31.7878,31.7649,31.7726,14074.0
2015-09-17 13:50:00,41.61,41.68,41.6,41.68,48612.0,31.7726,31.826,31.7649,31.826,48612.0
2015-09-17 13:55:00,41.67,41.68,41.63,41.66,76887.0,31.8184,31.826,31.7878,31.8108,76887.0
2015-09-17 14:00:00,41.7,42.18,41.59,41.62,136947.0,31.8413,32.2078,31.7573,31.7802,136947.0
2015-09-17 14:05:00,41.61,41.82,41.61,41.78,102863.0,31.7726,31.9329,31.7726,31.9024,102863.0
2015-09-17 14:10:00,41.79,41.97,41.79,41.9,42579.0,31.91,32.0475,31.91,31.994,42579.0
2015-09-17 14:15:00,41.9,41.98,41.86,41.88,71347.0,31.994,32.0551,31.9635,31.9787,71347.0
2015-09-17 14:20:00,41.88,41.9,41.8,41.84,31101.0,31.9787,31.994,31.9177,31.9482,31101.0
2015-09-17 14:25:00,41.84,41.88,41.75,41.75,41915.0,31.9482,31.9787,31.8795,31.8795,41915.0
2015-09-17 14:30:00,41.77,41.93,41.74,41.92,36201.0,31.8947,32.0169,31.8718,32.0093,36201.0
2015-09-17 14:35:00,41.92,42.09,41.91,42.06,106884.0,32.0093,32.1391,32.0016,32.1162,106884.0
2015-09-17 14:40:00,42.06,42.32,42.06,42.32,109682.0,32.1162,32.3147,32.1162,32.3147,109682.0
2015-09-17 14:45:00,42.32,42.61,42.29,42.52,186672.0,32.3147,32.5362,32.2918,32.4674,186672.0
2015-09-17 14:50:00,42.53,42.53,42.45,42.45,69487.0,32.4751,32.4751,32.414,32.414,69487.0
2015-09-17 14:55:00,42.46,42.46,42.41,42.44,47662.0,32.4216,32.4216,32.3834,32.4063,47662.0
2015-09-17 15:00:00,42.43,42.48,42.26,42.26,158499.0,32.3987,32.4369,32.2689,32.2689,158499.0
2015-09-17 15:05:00,42.26,42.27,42.1,42.14,105600.0,32.2689,32.2765,32.1467,32.1773,105600.0
2015-09-17 15:10:00,42.14,42.22,42.03,42.04,127644.0,32.1773,32.2384,32.0933,32.1009,127644.0
2015-09-17 15:15:00,42.05,42.05,41.94,41.97,154924.0,32.1085,32.1085,32.0246,32.0475,154924.0
2015-09-17 15:20:00,41.96,41.96,41.73,41.85,76791.0,32.0398,32.0398,31.8642,31.9558,76791.0
2015-09-17 15:25:00,41.86,41.93,41.79,41.92,53761.0,31.9635,32.0169,31.91,32.0093,53761.0
2015-09-17 15:30:00,41.9,42.01,41.85,42.01,55497.0,31.994,32.078,31.9558,32.078,55497.0
2015-09-17 15:35:00,42.0,42.0,41.84,41.87,59526.0,32.0704,32.0704,31.9482,31.9711,59526.0
2015-09-17 15:40:00,41.88,41.92,41.82,41.86,35387.0,31.9787,32.0093,31.9329,31.9635,35387.0
2015-09-17 15:45:00,41.87,41.9,41.82,41.88,48765.0,31.9711,31.994,31.9329,31.9787,48765.0
2015-09-17 15:50:00,41.87,41.88,41.77,41.77,64582.0,31.9711,31.9787,31.8947,31.8947,64582.0
2015-09-17 15:55:00,41.76,41.77,41.69,41.73,45499.0,31.8871,31.8947,31.8337,31.8642,45499.0
2015-09-18 09:30:00,41.23,41.39,41.23,41.34,52837.0,31.4824,31.6046,31.4824,31.5664,52837.0
2015-09-18 09:35:00,41.34,41.37,41.3,41.31,85900.0,31.5664,31.5893,31.5359,31.5435,85900.0
2015-09-18 09:40:00,41.3,41.32,41.27,41.3,124285.0,31.5359,31.5511,31.513,31.5359,124285.0
2015-09-18 09:45:00,41.3,41.31,41.23,41.23,86480.0,31.5359,31.5435,31.4824,31.4824,86480.0
2015-09-18 09:50:00,41.23,41.25,41.19,41.25,117577.0,31.4824,31.4977,31.4519,31.4977,117577.0
2015-09-18 09:55:00,41.25,41.26,41.22,41.23,80300.0,31.4977,31.5053,31.4748,31.4824,80300.0
2015-09-18 10:00:00,41.24,41.3,41.22,41.29,109987.0,31.49,31.5359,31.4748,31.5282,109987.0
2015-09-18 10:05:00,41.29,41.38,41.28,41.36,108147.0,31.5282,31.5969,31.5206,31.5817,108147.0
2015-09-18 10:10:00,41.37,41.42,41.37,41.41,40150.0,31.5893,31.6275,31.5893,31.6199,40150.0
2015-09-18 10:15:00,41.42,41.42,41.35,41.36,34166.0,31.6275,31.6275,31.574,31.5817,34166.0
2015-09-18 10:20:00,41.36,41.39,41.34,41.38,23330.0,31.5817,31.6046,31.5664,31.5969,23330.0
2015-09-18 10:25:00,41.39,41.48,41.39,41.43,62252.0,31.6046,31.6733,31.6046,31.6351,62252.0
2015-09-18 10:30:00,41.43,41.46,41.41,41.45,41150.0,31.6351,31.658,31.6199,31.6504,41150.0
2015-09-18 10:35:00,41.44,41.44,41.37,41.38,25211.0,31.6428,31.6428,31.5893,31.5969,25211.0
2015-09-18 10:40:00,41.37,41.39,41.34,41.36,57123.0,31.5893,31.6046,31.5664,31.5817,57123.0
2015-09-18 10:45:00,41.36,41.4,41.35,41.4,13497.0,31.5817,31.6122,31.574,31.6122,13497.0
2015-09-18 10:50:00,41.4,41.46,41.4,41.44,43824.0,31.6122,31.658,31.6122,31.6428,43824.0
2015-09-18 10:55:00,41.44,41.5,41.43,41.49,35811.0,31.6428,31.6886,31.6351,31.6809,35811.0
2015-09-18 11:00:00,41.48,41.54,41.48,41.52,40208.0,31.6733,31.7191,31.6733,31.7039,40208.0
2015-09-18 11:05:00,41.52,41.56,41.5,41.54,12662.0,31.7039,31.7344,31.6886,31.7191,12662.0
2015-09-18 11:10:00,41.53,41.55,41.5,41.55,2275.0,31.7115,31.7268,31.6886,31.7268,2275.0
2015-09-18 11:15:00,41.54,41.54,41.48,41.52,31386.0,31.7191,31.7191,31.6733,31.7039,31386.0
2015-09-18 11:20:00,41.53,41.55,41.51,41.52,121896.0,31.7115,31.7268,31.6962,31.7039,121896.0
2015-09-18 11:25:00,41.53,41.55,41.46,41.47,25749.0,31.7115,31.7268,31.658,31.6657,25749.0
2015-09-18 11:30:00,41.47,41.48,41.43,41.44,72318.0,31.6657,31.6733,31.6351,31.6428,72318.0
2015-09-18 11:35:00,41.44,41.47,41.39,41.47,57762.0,31.6428,31.6657,31.6046,31.6657,57762.0
2015-09-18 11:40:00,41.48,41.51,41.43,41.5,13408.0,31.6733,31.6962,31.6351,31.6886,13408.0
2015-09-18 11:45:00,41.49,41.57,41.49,41.57,17317.0,31.6809,31.742,31.6809,31.742,17317.0
2015-09-18 11:50:00,41.57,41.57,41.48,41.5,19261.0,31.742,31.742,31.6733,31.6886,19261.0
2015-09-18 11:55:00,41.51,41.53,41.5,41.5,7482.0,31.6962,31.7115,31.6886,31.6886,7482.0
2015-09-18 12:00:00,41.5,41.51,41.46,41.47,11264.0,31.6886,31.6962,31.658,31.6657,11264.0
2015-09-18 12:05:00,41.47,41.49,41.4,41.45,20919.0,31.6657,31.6809,31.6122,31.6504,20919.0
2015-09-18 12:10:00,41.45,41.45,41.39,41.42,12154.0,31.6504,31.6504,31.6046,31.6275,12154.0
2015-09-18 12:15:00,41.42,41.42,41.39,41.4,40872.0,31.6275,31.6275,31.6046,31.6122,40872.0
2015-09-18 12:20:00,41.4,41.4,41.36,41.36,26299.0,31.6122,31.6122,31.5817,31.5817,26299.0
2015-09-18 12:25:00,41.36,41.41,41.36,41.41,16352.0,31.5817,31.6199,31.5817,31.6199,16352.0
2015-09-18 12:30:00,41.4,41.4,41.36,41.38,40881.0,31.6122,31.6122,31.5817,31.5969,40881.0
2015-09-18 12:35:00,41.4,41.42,41.38,41.38,31150.0,31.6122,31.6275,31.5969,31.5969,31150.0
2015-09-18 12:40:00,41.38,41.38,41.32,41.33,22204.0,31.5969,31.5969,31.5511,31.5588,22204.0
2015-09-18 12:45:00,41.33,41.36,41.33,41.36,12983.0,31.5588,31.5817,31.5588,31.5817,12983.0
2015-09-18 12:50:00,41.36,41.4,41.35,41.4,23675.0,31.5817,31.6122,31.574,31.6122,23675.0
2015-09-18 12:55:00,41.39,41.4,41.37,41.39,17902.0,31.6046,31.6122,31.5893,31.6046,17902.0
2015-09-18 13:00:00,41.38,41.44,41.34,41.41,22412.0,31.5969,31.6428,31.5664,31.6199,22412.0
2015-09-18 13:05:00,41.41,41.42,41.37,41.38,21509.0,31.6199,31.6275,31.5893,31.5969,21509.0
2015-09-18 13:10:00,41.37,41.39,41.35,41.35,27319.0,31.5893,31.6046,31.574,31.574,27319.0
2015-09-18 13:15:00,41.35,41.4,41.34,41.36,19067.0,31.574,31.6122,31.5664,31.5817,19067.0
2015-09-18 13:20:00,41.36,41.36,41.28,41.28,25946.0,31.5817,31.5817,31.5206,31.5206,25946.0
2015-09-18 13:25:00,41.29,41.32,41.27,41.31,24810.0,31.5282,31.5511,31.513,31.5435,24810.0
2015-09-18 13:30:00,41.32,41.33,41.29,41.3,12080.0,31.5511,31.5588,31.5282,31.5359,12080.0
2015-09-18 13:35:00,41.29,41.29,41.24,41.26,14338.0,31.5282,31.5282,31.49,31.5053,14338.0
2015-09-18 13:40:00,41.26,41.3,41.25,41.29,18855.0,31.5053,31.5359,31.4977,31.5282,18855.0
2015-09-18 13:45:00,41.29,41.3,41.26,41.28,26219.0,31.5282,31.5359,31.5053,31.5206,26219.0
2015-09-18 13:50:00,41.28,41.28,41.22,41.24,15805.0,31.5206,31.5206,31.4748,31.49,15805.0
2015-09-18 13:55:00,41.25,41.25,41.14,41.15,54362.0,31.4977,31.4977,31.4137,31.4213,54362.0
2015-09-18 14:00:00,41.14,41.18,41.13,41.18,34320.0,31.4137,31.4442,31.4061,31.4442,34320.0
2015-09-18 14:05:00,41.17,41.22,41.15,41.17,28242.0,31.4366,31.4748,31.4213,31.4366,28242.0
2015-09-18 14:10:00,41.17,41.2,41.13,41.19,17783.0,31.4366,31.4595,31.4061,31.4519,17783.0
2015-09-18 14:15:00,41.18,41.2,41.13,41.13,23691.0,31.4442,31.4595,31.4061,31.4061,23691.0
2015-09-18 14:20:00,41.14,41.24,41.13,41.23,21772.0,31.4137,31.49,31.4061,31.4824,21772.0
2015-09-18 14:25:00,41.22,41.24,41.2,41.2,41915.0,31.4748,31.49,31.4595,31.4595,41915.0
2015-09-18 14:30:00,41.2,41.2,41.16,41.18,30996.0,31.4595,31.4595,31.429,31.4442,30996.0
2015-09-18 14:35:00,41.19,41.19,41.12,41.17,36482.0,31.4519,31.4519,31.3984,31.4366,36482.0
2015-09-18 14:40:00,41.18,41.2,41.14,41.14,36796.0,31.4442,31.4595,31.4137,31.4137,36796.0
2015-09-18 14:45:00,41.15,41.16,41.1,41.1,50978.0,31.4213,31.429,31.3831,31.3831,50978.0
2015-09-18 14:50:00,41.1,41.1,41.05,41.07,33796.0,31.3831,31.3831,31.345,31.3602,33796.0
2015-09-18 14:55:00,41.07,41.15,41.06,41.13,35399.0,31.3602,31.4213,31.3526,31.4061,35399.0
2015-09-18 15:00:00,41.13,41.17,41.09,41.09,164170.0,31.4061,31.4366,31.3755,31.3755,164170.0
2015-09-18 15:05:00,41.1,41.1,41.03,41.03,61082.0,31.3831,31.3831,31.3297,31.3297,61082.0
2015-09-18 15:10:00,41.04,41.08,41.04,41.06,32368.0,31.3373,31.3679,31.3373,31.3526,32368.0
2015-09-18 15:15:00,41.06,41.07,41.0,41.0,112746.0,31.3526,31.3602,31.3068,31.3068,112746.0
2015-09-18 15:20:00,41.01,41.02,40.92,40.98,186015.0,31.3144,31.3221,31.2457,31.2915,186015.0
2015-09-18 15:25:00,40.97,41.0,40.93,40.97,63742.0,31.2839,31.3068,31.2533,31.2839,63742.0
2015-09-18 15:30:00,40.97,40.99,40.93,40.94,103272.0,31.2839,31.2992,31.2533,31.261,103272.0
2015-09-18 15:35:00,40.94,40.95,40.91,40.91,175778.0,31.261,31.2686,31.2381,31.2381,175778.0
2015-09-18 15:40:00,40.9,40.9,40.84,40.84,153443.0,31.2304,31.2304,31.1846,31.1846,153443.0
2015-09-18 15:45:00,40.84,40.89,40.83,40.86,175473.0,31.1846,31.2228,31.177,31.1999,175473.0
2015-09-18 15:50:00,40.87,40.96,40.85,40.94,102942.0,31.2075,31.2762,31.1923,31.261,102942.0
2015-09-18 15:55:00,40.93,40.95,40.89,40.95,129000.0,31.2533,31.2686,31.2228,31.2686,129000.0
2015-09-21 09:30:00,41.1,41.1,40.98,41.03,37515.0,31.3831,31.3831,31.2915,31.3297,37515.0
2015-09-21 09:35:00,41.03,41.08,41.0,41.01,46497.0,31.3297,31.3679,31.3068,31.3144,46497.0
2015-09-21 09:40:00,41.01,41.02,40.98,41.01,264020.0,31.3144,31.3221,31.2915,31.3144,264020.0
2015-09-21 09:45:00,41.02,41.06,41.01,41.03,178451.0,31.3221,31.3526,31.3144,31.3297,178451.0
2015-09-21 09:50:00,41.03,41.07,41.02,41.03,31918.0,31.3297,31.3602,31.3221,31.3297,31918.0
2015-09-21 09:55:00,41.02,41.03,40.99,40.99,34702.0,31.3221,31.3297,31.2992,31.2992,34702.0
2015-09-21 10:00:00,40.98,41.0,40.96,41.0,25862.0,31.2915,31.3068,31.2762,31.3068,25862.0
2015-09-21 10:05:00,40.99,41.02,40.99,41.01,36672.0,31.2992,31.3221,31.2992,31.3144,36672.0
2015-09-21 10:10:00,41.01,41.04,41.01,41.03,19428.0,31.3144,31.3373,31.3144,31.3297,19428.0
2015-09-21 10:15:00,41.02,41.04,41.0,41.04,19988.0,31.3221,31.3373,31.3068,31.3373,19988.0
2015-09-21 10:20:00,41.03,41.06,41.02,41.04,12843.0,31.3297,31.3526,31.3221,31.3373,12843.0
2015-09-21 10:25:00,41.04,41.04,41.01,41.01,29898.0,31.3373,31.3373,31.3144,31.3144,29898.0
2015-09-21 10:30:00,41.01,41.08,41.01,41.07,9783.0,31.3144,31.3679,31.3144,31.3602,9783.0
2015-09-21 10:35:00,41.07,41.12,41.07,41.09,19636.0,31.3602,31.3984,31.3602,31.3755,19636.0
2015-09-21 10:40:00,41.1,41.11,41.08,41.09,20626.0,31.3831,31.3908,31.3679,31.3755,20626.0
2015-09-21 10:45:00,41.1,41.11,41.06,41.08,16955.0,31.3831,31.3908,31.3526,31.3679,16955.0
2015-09-21 10:50:00,41.08,41.11,41.08,41.09,26488.0,31.3679,31.3908,31.3679,31.3755,26488.0
2015-09-21 10:55:00,41.09,41.1,41.06,41.07,21293.0,31.3755,31.3831,31.3526,31.3602,21293.0
2015-09-21 11:00:00,41.07,41.09,41.07,41.07,23716.0,31.3602,31.3755,31.3602,31.3602,23716.0
2015-09-21 11:05:00,41.06,41.08,41.06,41.06,29265.0,31.3526,31.3679,31.3526,31.3526,29265.0
2015-09-21 11:10:00,41.07,41.08,41.06,41.08,9118.0,31.3602,31.3679,31.3526,31.3679,9118.0
2015-09-21 11:15:00,41.08,41.09,41.07,41.08,13214.0,31.3679,31.3755,31.3602,31.3679,13214.0
2015-09-21 11:20:00,41.09,41.1,41.07,41.08,25553.0,31.3755,31.3831,31.3602,31.3679,25553.0
2015-09-21 11:25:00,41.08,41.11,41.07,41.08,132046.0,31.3679,31.3908,31.3602,31.3679,132046.0
2015-09-21 11:30:00,41.08,41.09,40.98,40.98,95119.0,31.3679,31.3755,31.2915,31.2915,95119.0
2015-09-21 11:35:00,40.98,40.99,40.97,40.98,27669.0,31.2915,31.2992,31.2839,31.2915,27669.0
2015-09-21 11:40:00,40.98,41.0,40.96,40.99,21970.0,31.2915,31.3068,31.2762,31.2992,21970.0
2015-09-21 11:45:00,40.98,40.98,40.94,40.98,15210.0,31.2915,31.2915,31.261,31.2915,15210.0
2015-09-21 11:50:00,40.98,40.99,40.96,40.97,34752.0,31.2915,31.2992,31.2762,31.2839,34752.0
2015-09-21 11:55:00,40.96,40.97,40.94,40.96,18242.0,31.2762,31.2839,31.261,31.2762,18242.0
2015-09-21 12:00:00,40.96,40.96,40.89,40.9,48666.0,31.2762,31.2762,31.2228,31.2304,48666.0
2015-09-21 12:05:00,40.88,40.92,40.88,40.91,121439.0,31.2152,31.2457,31.2152,31.2381,121439.0
2015-09-21 12:10:00,40.9,40.94,40.89,40.94,58298.0,31.2304,31.261,31.2228,31.261,58298.0
2015-09-21 12:15:00,40.93,40.95,40.91,40.92,78331.0,31.2533,31.2686,31.2381,31.2457,78331.0
2015-09-21 12:20:00,40.92,40.97,40.91,40.96,90445.0,31.2457,31.2839,31.2381,31.2762,90445.0
2015-09-21 12:25:00,40.96,40.97,40.93,40.96,53744.0,31.2762,31.2839,31.2533,31.2762,53744.0
2015-09-21 12:30:00,40.96,40.96,40.88,40.91,82706.0,31.2762,31.2762,31.2152,31.2381,82706.0
2015-09-21 12:35:00,40.91,40.92,40.88,40.92,121860.0,31.2381,31.2457,31.2152,31.2457,121860.0
2015-09-21 12:40:00,40.92,40.95,40.91,40.95,91027.0,31.2457,31.2686,31.2381,31.2686,91027.0
2015-09-21 12:45:00,40.95,40.95,40.89,40.9,121566.0,31.2686,31.2686,31.2228,31.2304,121566.0
2015-09-21 12:50:00,40.89,40.9,40.81,40.86,127950.0,31.2228,31.2304,31.1617,31.1999,127950.0
2015-09-21 12:55:00,40.85,40.87,40.81,40.86,76980.0,31.1923,31.2075,31.1617,31.1999,76980.0
2015-09-21 13:00:00,40.85,40.89,40.84,40.88,55063.0,31.1923,31.2228,31.1846,31.2152,55063.0
2015-09-21 13:05:00,40.88,40.9,40.87,40.9,109745.0,31.2152,31.2304,31.2075,31.2304,109745.0
2015-09-21 13:10:00,40.89,40.9,40.86,40.89,72701.0,31.2228,31.2304,31.1999,31.2228,72701.0
2015-09-21 13:15:00,40.89,40.94,40.87,40.92,73143.0,31.2228,31.261,31.2075,31.2457,73143.0
2015-09-21 13:20:00,40.92,40.96,40.91,40.95,61141.0,31.2457,31.2762,31.2381,31.2686,61141.0
2015-09-21 13:25:00,40.95,40.97,40.94,40.96,103380.0,31.2686,31.2839,31.261,31.2762,103380.0
2015-09-21 13:30:00,40.96,40.97,40.93,40.94,241509.0,31.2762,31.2839,31.2533,31.261,241509.0
2015-09-21 13:35:00,40.94,41.0,40.93,40.99,187228.0,31.261,31.3068,31.2533,31.2992,187228.0
2015-09-21 13:40:00,41.0,41.0,40.97,40.99,44229.0,31.3068,31.3068,31.2839,31.2992,44229.0
2015-09-21 13:45:00,40.99,40.99,40.94,40.94,33503.0,31.2992,31.2992,31.261,31.261,33503.0
2015-09-21 13:50:00,40.93,40.94,40.91,40.94,33934.0,31.2533,31.261,31.2381,31.261,33934.0
2015-09-21 13:55:00,40.93,40.93,40.88,40.9,45230.0,31.2533,31.2533,31.2152,31.2304,45230.0
2015-09-21 14:00:00,40.89,40.94,40.89,40.93,35902.0,31.2228,31.261,31.2228,31.2533,35902.0
2015-09-21 14:05:00,40.92,40.93,40.9,40.91,23008.0,31.2457,31.2533,31.2304,31.2381,23008.0
2015-09-21 14:10:00,40.91,40.91,40.86,40.87,33941.0,31.2381,31.2381,31.1999,31.2075,33941.0
2015-09-21 14:15:00,40.87,40.91,40.87,40.89,133881.0,31.2075,31.2381,31.2075,31.2228,133881.0
2015-09-21 14:20:00,40.9,40.93,40.9,40.91,35616.0,31.2304,31.2533,31.2304,31.2381,35616.0
2015-09-21 14:25:00,40.92,40.94,40.9,40.91,36309.0,31.2457,31.261,31.2304,31.2381,36309.0
2015-09-21 14:30:00,40.9,40.94,40.87,40.93,64809.0,31.2304,31.261,31.2075,31.2533,64809.0
2015-09-21 14:35:00,40.92,40.97,40.92,40.96,77139.0,31.2457,31.2839,31.2457,31.2762,77139.0
2015-09-21 14:40:00,40.96,40.97,40.93,40.94,127005.0,31.2762,31.2839,31.2533,31.261,127005.0
2015-09-21 14:45:00,40.94,40.98,40.92,40.97,101154.0,31.261,31.2915,31.2457,31.2839,101154.0
2015-09-21 14:50:00,40.98,41.04,40.97,41.03,131472.0,31.2915,31.3373,31.2839,31.3297,131472.0
2015-09-21 14:55:00,41.03,41.05,41.02,41.05,302404.0,31.3297,31.345,31.3221,31.345,302404.0
2015-09-21 15:00:00,41.05,41.06,41.03,41.04,177922.0,31.345,31.3526,31.3297,31.3373,177922.0
2015-09-21 15:05:00,41.04,41.04,41.01,41.04,118850.0,31.3373,31.3373,31.3144,31.3373,118850.0
2015-09-21 15:10:00,41.04,41.05,41.02,41.04,85042.0,31.3373,31.345,31.3221,31.3373,85042.0
2015-09-21 15:15:00,41.03,41.04,41.0,41.03,105720.0,31.3297,31.3373,31.3068,31.3297,105720.0
2015-09-21 15:20:00,41.03,41.03,40.98,40.98,108225.0,31.3297,31.3297,31.2915,31.2915,108225.0
2015-09-21 15:25:00,40.98,41.01,40.96,41.01,149623.0,31.2915,31.3144,31.2762,31.3144,149623.0
2015-09-21 15:30:00,41.01,41.02,40.89,40.92,200664.0,31.3144,31.3221,31.2228,31.2457,200664.0
2015-09-21 15:35:00,40.92,40.92,40.88,40.9,160787.0,31.2457,31.2457,31.2152,31.2304,160787.0
2015-09-21 15:40:00,40.9,40.92,40.88,40.92,200069.0,31.2304,31.2457,31.2152,31.2457,200069.0
2015-09-21 15:45:00,40.91,40.93,40.91,40.92,142563.0,31.2381,31.2533,31.2381,31.2457,142563.0
2015-09-21 15:50:00,40.92,40.93,40.91,40.92,246214.0,31.2457,31.2533,31.2381,31.2457,246214.0
2015-09-21 15:55:00,40.92,41.0,40.92,41.0,350914.0,31.2457,31.3068,31.2457,31.3068,350914.0
2015-09-22 09:30:00,40.16,40.17,40.09,40.12,113762.0,30.6654,30.673,30.6119,30.6348,113762.0
2015-09-22 09:35:00,40.12,40.19,40.08,40.16,89049.0,30.6348,30.6883,30.6043,30.6654,89049.0
2015-09-22 09:40:00,40.16,40.17,40.13,40.15,76424.0,30.6654,30.673,30.6425,30.6577,76424.0
2015-09-22 09:45:00,40.15,40.17,40.13,40.13,40016.0,30.6577,30.673,30.6425,30.6425,40016.0
2015-09-22 09:50:00,40.12,40.16,40.11,40.14,58828.0,30.6348,30.6654,30.6272,30.6501,58828.0
2015-09-22 09:55:00,40.14,40.21,40.14,40.2,30518.0,30.6501,30.7036,30.6501,30.6959,30518.0
2015-09-22 10:00:00,40.19,40.26,40.19,40.25,123737.0,30.6883,30.7417,30.6883,30.7341,123737.0
2015-09-22 10:05:00,40.25,40.25,40.2,40.21,34758.0,30.7341,30.7341,30.6959,30.7036,34758.0
2015-09-22 10:10:00,40.2,40.21,40.15,40.16,60586.0,30.6959,30.7036,30.6577,30.6654,60586.0
2015-09-22 10:15:00,40.15,40.16,40.12,40.12,78861.0,30.6577,30.6654,30.6348,30.6348,78861.0
2015-09-22 10:20:00,40.12,40.13,40.1,40.11,70185.0,30.6348,30.6425,30.6196,30.6272,70185.0
2015-09-22 10:25:00,40.1,40.11,40.07,40.09,37525.0,30.6196,30.6272,30.5967,30.6119,37525.0
2015-09-22 10:30:00,40.09,40.09,40.03,40.03,164746.0,30.6119,30.6119,30.5661,30.5661,164746.0
2015-09-22 10:35:00,40.02,40.03,39.97,39.98,65026.0,30.5585,30.5661,30.5203,30.5279,65026.0
2015-09-22 10:40:00,39.98,39.98,39.94,39.98,23531.0,30.5279,30.5279,30.4974,30.5279,23531.0
2015-09-22 10:45:00,39.97,39.97,39.93,39.93,16627.0,30.5203,30.5203,30.4898,30.4898,16627.0
2015-09-22 10:50:00,39.93,39.99,39.93,39.99,45437.0,30.4898,30.5356,30.4898,30.5356,45437.0
2015-09-22 10:55:00,39.99,40.01,39.96,39.97,16426.0,30.5356,30.5508,30.5127,30.5203,16426.0
2015-09-22 11:00:00,39.98,40.03,39.96,40.02,39555.0,30.5279,30.5661,30.5127,30.5585,39555.0
2015-09-22 11:05:00,40.02,40.02,39.98,39.99,85990.0,30.5585,30.5585,30.5279,30.5356,85990.0
2015-09-22 11:10:00,39.99,40.04,39.99,40.01,29478.0,30.5356,30.5738,30.5356,30.5508,29478.0
2015-09-22 11:15:00,40.01,40.02,39.98,40.02,18814.0,30.5508,30.5585,30.5279,30.5585,18814.0
2015-09-22 11:20:00,40.03,40.03,39.96,39.96,38421.0,30.5661,30.5661,30.5127,30.5127,38421.0
2015-09-22 11:25:00,39.95,39.98,39.94,39.96,69015.0,30.505,30.5279,30.4974,30.5127,69015.0
2015-09-22 11:30:00,39.96,40.01,39.96,39.99,77382.0,30.5127,30.5508,30.5127,30.5356,77382.0
2015-09-22 11:35:00,39.98,40.02,39.98,40.01,16467.0,30.5279,30.5585,30.5279,30.5508,16467.0
2015-09-22 11:40:00,40.0,40.02,40.0,40.02,21770.0,30.5432,30.5585,30.5432,30.5585,21770.0
2015-09-22 11:45:00,40.01,40.04,40.0,40.04,20177.0,30.5508,30.5738,30.5432,30.5738,20177.0
2015-09-22 11:50:00,40.04,40.07,40.03,40.07,30167.0,30.5738,30.5967,30.5661,30.5967,30167.0
2015-09-22 11:55:00,40.07,40.09,40.06,40.06,9394.0,30.5967,30.6119,30.589,30.589,9394.0
2015-09-22 12:00:00,40.06,40.06,40.02,40.05,18376.0,30.589,30.589,30.5585,30.5814,18376.0
2015-09-22 12:05:00,40.05,40.13,40.04,40.13,28976.0,30.5814,30.6425,30.5738,30.6425,28976.0
2015-09-22 12:10:00,40.13,40.14,40.11,40.13,15880.0,30.6425,30.6501,30.6272,30.6425,15880.0
2015-09-22 12:15:00,40.12,40.13,40.09,40.12,33004.0,30.6348,30.6425,30.6119,30.6348,33004.0
2015-09-22 12:20:00,40.12,40.14,40.1,40.11,49048.0,30.6348,30.6501,30.6196,30.6272,49048.0
2015-09-22 12:25:00,40.1,40.11,40.06,40.08,21448.0,30.6196,30.6272,30.589,30.6043,21448.0
2015-09-22 12:30:00,40.08,40.09,40.06,40.06,16306.0,30.6043,30.6119,30.589,30.589,16306.0
2015-09-22 12:35:00,40.06,40.09,40.05,40.08,123118.0,30.589,30.6119,30.5814,30.6043,123118.0
2015-09-22 12:40:00,40.08,40.11,40.07,40.1,15150.0,30.6043,30.6272,30.5967,30.6196,15150.0
2015-09-22 12:45:00,40.1,40.1,40.02,40.02,19328.0,30.6196,30.6196,30.5585,30.5585,19328.0
2015-09-22 12:50:00,40.02,40.02,39.99,40.01,44608.0,30.5585,30.5585,30.5356,30.5508,44608.0
2015-09-22 12:55:00,40.01,40.02,39.99,40.0,15132.0,30.5508,30.5585,30.5356,30.5432,15132.0
2015-09-22 13:00:00,40.0,40.07,39.99,40.06,21889.0,30.5432,30.5967,30.5356,30.589,21889.0
2015-09-22 13:05:00,40.06,40.08,40.02,40.02,14928.0,30.589,30.6043,30.5585,30.5585,14928.0
2015-09-22 13:10:00,40.02,40.05,40.02,40.04,26962.0,30.5585,30.5814,30.5585,30.5738,26962.0
2015-09-22 13:15:00,40.03,40.04,40.01,40.04,23533.0,30.5661,30.5738,30.5508,30.5738,23533.0
2015-09-22 13:20:00,40.04,40.04,40.0,40.01,398705.0,30.5738,30.5738,30.5432,30.5508,398705.0
2015-09-22 13:25:00,40.01,40.01,39.97,39.98,24959.0,30.5508,30.5508,30.5203,30.5279,24959.0
2015-09-22 13:30:00,39.98,40.02,39.97,40.01,52263.0,30.5279,30.5585,30.5203,30.5508,52263.0
2015-09-22 13:35:00,40.01,40.04,40.0,40.04,44765.0,30.5508,30.5738,30.5432,30.5738,44765.0
2015-09-22 13:40:00,40.03,40.08,40.03,40.07,28689.0,30.5661,30.6043,30.5661,30.5967,28689.0
2015-09-22 13:45:00,40.07,40.08,40.05,40.06,24475.0,30.5967,30.6043,30.5814,30.589,24475.0
2015-09-22 13:50:00,40.05,40.05,40.02,40.04,31019.0,30.5814,30.5814,30.5585,30.5738,31019.0
2015-09-22 13:55:00,40.04,40.08,40.04,40.07,18835.0,30.5738,30.6043,30.5738,30.5967,18835.0
2015-09-22 14:00:00,40.06,40.09,40.03,40.08,31243.0,30.589,30.6119,30.5661,30.6043,31243.0
2015-09-22 14:05:00,40.08,40.11,40.06,40.06,41869.0,30.6043,30.6272,30.589,30.589,41869.0
2015-09-22 14:10:00,40.05,40.08,40.03,40.08,14650.0,30.5814,30.6043,30.5661,30.6043,14650.0
2015-09-22 14:15:00,40.08,40.1,40.08,40.08,58590.0,30.6043,30.6196,30.6043,30.6043,58590.0
2015-09-22 14:20:00,40.09,40.1,40.06,40.06,36350.0,30.6119,30.6196,30.589,30.589,36350.0
2015-09-22 14:25:00,40.07,40.11,40.06,40.09,23821.0,30.5967,30.6272,30.589,30.6119,23821.0
2015-09-22 14:30:00,40.09,40.14,40.08,40.14,28320.0,30.6119,30.6501,30.6043,30.6501,28320.0
2015-09-22 14:35:00,40.14,40.14,40.1,40.12,56033.0,30.6501,30.6501,30.6196,30.6348,56033.0
2015-09-22 14:40:00,40.13,40.13,40.1,40.11,46494.0,30.6425,30.6425,30.6196,30.6272,46494.0
2015-09-22 14:45:00,40.11,40.13,40.06,40.07,24732.0,30.6272,30.6425,30.589,30.5967,24732.0
2015-09-22 14:50:00,40.06,40.08,40.06,40.08,31941.0,30.589,30.6043,30.589,30.6043,31941.0
2015-09-22 14:55:00,40.08,40.13,40.06,40.12,54353.0,30.6043,30.6425,30.589,30.6348,54353.0
2015-09-22 15:00:00,40.12,40.13,40.1,40.11,39008.0,30.6348,30.6425,30.6196,30.6272,39008.0
2015-09-22 15:05:00,40.11,40.14,40.09,40.1,69621.0,30.6272,30.6501,30.6119,30.6196,69621.0
2015-09-22 15:10:00,40.1,40.11,40.07,40.08,48143.0,30.6196,30.6272,30.5967,30.6043,48143.0
2015-09-22 15:15:00,40.09,40.11,40.09,40.1,30522.0,30.6119,30.6272,30.6119,30.6196,30522.0
2015-09-22 15:20:00,40.1,40.12,40.09,40.11,28861.0,30.6196,30.6348,30.6119,30.6272,28861.0
2015-09-22 15:25:00,40.11,40.18,40.11,40.16,71493.0,30.6272,30.6807,30.6272,30.6654,71493.0
2015-09-22 15:30:00,40.17,40.23,40.17,40.22,57350.0,30.673,30.7188,30.673,30.7112,57350.0
2015-09-22 15:35:00,40.23,40.26,40.21,40.25,54977.0,30.7188,30.7417,30.7036,30.7341,54977.0
2015-09-22 15:40:00,40.26,40.27,40.22,40.23,58093.0,30.7417,30.7494,30.7112,30.7188,58093.0
2015-09-22 15:45:00,40.23,40.23,40.2,40.22,121443.0,30.7188,30.7188,30.6959,30.7112,121443.0
2015-09-22 15:50:00,40.22,40.23,40.2,40.21,261347.0,30.7112,30.7188,30.6959,30.7036,261347.0
2015-09-22 15:55:00,40.22,40.25,40.21,40.22,50284.0,30.7112,30.7341,30.7036,30.7112,50284.0
2015-09-23 09:30:00,40.04,40.1,40.0,40.05,39929.0,30.5738,30.6196,30.5432,30.5814,39929.0
2015-09-23 09:35:00,40.03,40.06,39.97,39.98,28603.0,30.5661,30.589,30.5203,30.5279,28603.0
2015-09-23 09:40:00,39.99,40.01,39.98,40.0,27044.0,30.5356,30.5508,30.5279,30.5432,27044.0
2015-09-23 09:45:00,40.01,40.01,39.93,39.93,21195.0,30.5508,30.5508,30.4898,30.4898,21195.0
2015-09-23 09:50:00,39.93,39.96,39.91,39.96,29928.0,30.4898,30.5127,30.4745,30.5127,29928.0
2015-09-23 09:55:00,39.95,39.99,39.95,39.98,24046.0,30.505,30.5356,30.505,30.5279,24046.0
2015-09-23 10:00:00,39.98,40.0,39.97,40.0,38431.0,30.5279,30.5432,30.5203,30.5432,38431.0
2015-09-23 10:05:00,39.99,40.02,39.96,39.96,69850.0,30.5356,30.5585,30.5127,30.5127,69850.0
2015-09-23 10:10:00,39.96,40.0,39.95,39.96,64508.0,30.5127,30.5432,30.505,30.5127,64508.0
2015-09-23 10:15:00,39.96,39.97,39.94,39.97,49833.0,30.5127,30.5203,30.4974,30.5203,49833.0
2015-09-23 10:20:00,39.98,39.98,39.93,39.94,25638.0,30.5279,30.5279,30.4898,30.4974,25638.0
2015-09-23 10:25:00,39.94,40.0,39.94,39.98,62728.0,30.4974,30.5432,30.4974,30.5279,62728.0
2015-09-23 10:30:00,39.98,40.0,39.97,39.99,16553.0,30.5279,30.5432,30.5203,30.5356,16553.0
2015-09-23 10:35:00,40.0,40.03,39.98,39.99,23800.0,30.5432,30.5661,30.5279,30.5356,23800.0
2015-09-23 10:40:00,39.99,40.0,39.97,39.98,24054.0,30.5356,30.5432,30.5203,30.5279,24054.0
2015-09-23 10:45:00,39.98,40.02,39.98,40.0,44334.0,30.5279,30.5585,30.5279,30.5432,44334.0
2015-09-23 10:50:00,40.01,40.06,40.01,40.03,21319.0,30.5508,30.589,30.5508,30.5661,21319.0
2015-09-23 10:55:00,40.04,40.04,39.98,39.99,80461.0,30.5738,30.5738,30.5279,30.5356,80461.0
2015-09-23 11:00:00,39.99,39.99,39.97,39.98,21548.0,30.5356,30.5356,30.5203,30.5279,21548.0
2015-09-23 11:05:00,39.97,39.98,39.95,39.98,68375.0,30.5203,30.5279,30.505,30.5279,68375.0
2015-09-23 11:10:00,39.98,39.98,39.89,39.91,65768.0,30.5279,30.5279,30.4592,30.4745,65768.0
2015-09-23 11:15:00,39.9,39.92,39.87,39.9,107962.0,30.4669,30.4821,30.4439,30.4669,107962.0
2015-09-23 11:20:00,39.9,39.9,39.83,39.84,58152.0,30.4669,30.4669,30.4134,30.421,58152.0
2015-09-23 11:25:00,39.84,39.85,39.81,39.82,15394.0,30.421,30.4287,30.3981,30.4058,15394.0
2015-09-23 11:30:00,39.81,39.82,39.77,39.78,50943.0,30.3981,30.4058,30.3676,30.3752,50943.0
2015-09-23 11:35:00,39.77,39.8,39.76,39.79,21401.0,30.3676,30.3905,30.3599,30.3829,21401.0
2015-09-23 11:40:00,39.79,39.8,39.72,39.72,59565.0,30.3829,30.3905,30.3294,30.3294,59565.0
2015-09-23 11:45:00,39.72,39.77,39.72,39.76,43223.0,30.3294,30.3676,30.3294,30.3599,43223.0
2015-09-23 11:50:00,39.76,39.77,39.72,39.75,37786.0,30.3599,30.3676,30.3294,30.3523,37786.0
2015-09-23 11:55:00,39.75,39.77,39.74,39.75,10140.0,30.3523,30.3676,30.3447,30.3523,10140.0
2015-09-23 12:00:00,39.76,39.76,39.7,39.7,44901.0,30.3599,30.3599,30.3141,30.3141,44901.0
2015-09-23 12:05:00,39.7,39.71,39.68,39.69,40516.0,30.3141,30.3218,30.2989,30.3065,40516.0
2015-09-23 12:10:00,39.69,39.7,39.66,39.68,44245.0,30.3065,30.3141,30.2836,30.2989,44245.0
2015-09-23 12:15:00,39.68,39.69,39.66,39.68,50780.0,30.2989,30.3065,30.2836,30.2989,50780.0
2015-09-23 12:20:00,39.68,39.69,39.64,39.64,25012.0,30.2989,30.3065,30.2683,30.2683,25012.0
2015-09-23 12:25:00,39.64,39.69,39.63,39.68,27343.0,30.2683,30.3065,30.2607,30.2989,27343.0
2015-09-23 12:30:00,39.67,39.69,39.67,39.69,20473.0,30.2912,30.3065,30.2912,30.3065,20473.0
2015-09-23 12:35:00,39.69,39.7,39.66,39.67,23882.0,30.3065,30.3141,30.2836,30.2912,23882.0
2015-09-23 12:40:00,39.66,39.68,39.66,39.66,44567.0,30.2836,30.2989,30.2836,30.2836,44567.0
2015-09-23 12:45:00,39.66,39.68,39.65,39.65,62135.0,30.2836,30.2989,30.276,30.276,62135.0
2015-09-23 12:50:00,39.65,39.7,39.65,39.69,92585.0,30.276,30.3141,30.276,30.3065,92585.0
2015-09-23 12:55:00,39.69,39.7,39.67,39.7,48371.0,30.3065,30.3141,30.2912,30.3141,48371.0
2015-09-23 13:00:00,39.69,39.74,39.69,39.72,34837.0,30.3065,30.3447,30.3065,30.3294,34837.0
2015-09-23 13:05:00,39.73,39.78,39.72,39.76,23137.0,30.337,30.3752,30.3294,30.3599,23137.0
2015-09-23 13:10:00,39.76,39.77,39.74,39.75,18863.0,30.3599,30.3676,30.3447,30.3523,18863.0
2015-09-23 13:15:00,39.75,39.75,39.73,39.73,13412.0,30.3523,30.3523,30.337,30.337,13412.0
2015-09-23 13:20:00,39.73,39.74,39.7,39.7,19557.0,30.337,30.3447,30.3141,30.3141,19557.0
2015-09-23 13:25:00,39.7,39.71,39.65,39.66,18454.0,30.3141,30.3218,30.276,30.2836,18454.0
2015-09-23 13:30:00,39.66,39.68,39.64,39.68,107752.0,30.2836,30.2989,30.2683,30.2989,107752.0
2015-09-23 13:35:00,39.67,39.69,39.66,39.68,33853.0,30.2912,30.3065,30.2836,30.2989,33853.0
2015-09-23 13:40:00,39.68,39.79,39.68,39.79,41932.0,30.2989,30.3829,30.2989,30.3829,41932.0
2015-09-23 13:45:00,39.79,39.82,39.78,39.79,74221.0,30.3829,30.4058,30.3752,30.3829,74221.0
2015-09-23 13:50:00,39.79,39.8,39.77,39.78,33139.0,30.3829,30.3905,30.3676,30.3752,33139.0
2015-09-23 13:55:00,39.78,39.8,39.76,39.79,41290.0,30.3752,30.3905,30.3599,30.3829,41290.0
2015-09-23 14:00:00,39.78,39.81,39.77,39.8,28128.0,30.3752,30.3981,30.3676,30.3905,28128.0
2015-09-23 14:05:00,39.81,39.85,39.81,39.83,125672.0,30.3981,30.4287,30.3981,30.4134,125672.0
2015-09-23 14:10:00,39.83,39.85,39.82,39.82,65081.0,30.4134,30.4287,30.4058,30.4058,65081.0
2015-09-23 14:15:00,39.81,39.81,39.78,39.79,46139.0,30.3981,30.3981,30.3752,30.3829,46139.0
2015-09-23 14:20:00,39.78,39.79,39.74,39.76,53179.0,30.3752,30.3829,30.3447,30.3599,53179.0
2015-09-23 14:25:00,39.76,39.77,39.71,39.71,138733.0,30.3599,30.3676,30.3218,30.3218,138733.0
2015-09-23 14:30:00,39.71,39.75,39.71,39.74,78187.0,30.3218,30.3523,30.3218,30.3447,78187.0
2015-09-23 14:35:00,39.74,39.75,39.68,39.69,29984.0,30.3447,30.3523,30.2989,30.3065,29984.0
2015-09-23 14:40:00,39.68,39.69,39.65,39.68,22767.0,30.2989,30.3065,30.276,30.2989,22767.0
2015-09-23 14:45:00,39.68,39.71,39.66,39.7,29180.0,30.2989,30.3218,30.2836,30.3141,29180.0
2015-09-23 14:50:00,39.7,39.71,39.65,39.66,52088.0,30.3141,30.3218,30.276,30.2836,52088.0
2015-09-23 14:55:00,39.67,39.71,39.66,39.69,46221.0,30.2912,30.3218,30.2836,30.3065,46221.0
2015-09-23 15:00:00,39.7,39.73,39.67,39.72,70425.0,30.3141,30.337,30.2912,30.3294,70425.0
2015-09-23 15:05:00,39.72,39.73,39.69,39.71,99084.0,30.3294,30.337,30.3065,30.3218,99084.0
2015-09-23 15:10:00,39.72,39.72,39.67,39.68,46025.0,30.3294,30.3294,30.2912,30.2989,46025.0
2015-09-23 15:15:00,39.67,39.7,39.66,39.68,35984.0,30.2912,30.3141,30.2836,30.2989,35984.0
2015-09-23 15:20:00,39.69,39.71,39.66,39.67,38552.0,30.3065,30.3218,30.2836,30.2912,38552.0
2015-09-23 15:25:00,39.67,39.68,39.65,39.67,37221.0,30.2912,30.2989,30.276,30.2912,37221.0
2015-09-23 15:30:00,39.67,39.69,39.65,39.67,46294.0,30.2912,30.3065,30.276,30.2912,46294.0
2015-09-23 15:35:00,39.68,39.68,39.65,39.68,44872.0,30.2989,30.2989,30.276,30.2989,44872.0
2015-09-23 15:40:00,39.68,39.7,39.67,39.67,48101.0,30.2989,30.3141,30.2912,30.2912,48101.0
2015-09-23 15:45:00,39.67,39.69,39.66,39.69,55265.0,30.2912,30.3065,30.2836,30.3065,55265.0
2015-09-23 15:50:00,39.69,39.7,39.65,39.66,66011.0,30.3065,30.3141,30.276,30.2836,66011.0
2015-09-23 15:55:00,39.66,39.67,39.64,39.65,73326.0,30.2836,30.2912,30.2683,30.276,73326.0
2015-09-24 09:30:00,39.14,39.14,39.05,39.05,175516.0,29.8865,29.8865,29.8178,29.8178,175516.0
2015-09-24 09:35:00,39.04,39.05,39.02,39.03,47633.0,29.8102,29.8178,29.7949,29.8025,47633.0
2015-09-24 09:40:00,39.02,39.02,38.94,38.95,127488.0,29.7949,29.7949,29.7338,29.7414,127488.0
2015-09-24 09:45:00,38.96,38.96,38.89,38.91,51032.0,29.7491,29.7491,29.6956,29.7109,51032.0
2015-09-24 09:50:00,38.9,38.92,38.89,38.91,32632.0,29.7033,29.7185,29.6956,29.7109,32632.0
2015-09-24 09:55:00,38.91,38.94,38.91,38.94,10771.0,29.7109,29.7338,29.7109,29.7338,10771.0
2015-09-24 10:00:00,38.93,39.01,38.93,38.98,28292.0,29.7262,29.7873,29.7262,29.7644,28292.0
2015-09-24 10:05:00,38.98,39.06,38.97,39.03,90369.0,29.7644,29.8254,29.7567,29.8025,90369.0
2015-09-24 10:10:00,39.04,39.1,39.04,39.04,45025.0,29.8102,29.856,29.8102,29.8102,45025.0
2015-09-24 10:15:00,39.04,39.05,39.01,39.05,19330.0,29.8102,29.8178,29.7873,29.8178,19330.0
2015-09-24 10:20:00,39.05,39.06,38.99,39.01,63653.0,29.8178,29.8254,29.772,29.7873,63653.0
2015-09-24 10:25:00,39.01,39.01,38.96,38.98,97537.0,29.7873,29.7873,29.7491,29.7644,97537.0
2015-09-24 10:30:00,38.99,39.07,38.99,39.05,54093.0,29.772,29.8331,29.772,29.8178,54093.0
2015-09-24 10:35:00,39.05,39.06,39.01,39.03,47083.0,29.8178,29.8254,29.7873,29.8025,47083.0
2015-09-24 10:40:00,39.03,39.03,38.97,38.99,67606.0,29.8025,29.8025,29.7567,29.772,67606.0
2015-09-24 10:45:00,38.98,39.02,38.96,39.0,36446.0,29.7644,29.7949,29.7491,29.7796,36446.0
2015-09-24 10:50:00,39.0,39.02,38.96,38.97,58448.0,29.7796,29.7949,29.7491,29.7567,58448.0
2015-09-24 10:55:00,38.97,38.99,38.95,38.97,29531.0,29.7567,29.772,29.7414,29.7567,29531.0
2015-09-24 11:00:00,38.98,38.98,38.92,38.93,31782.0,29.7644,29.7644,29.7185,29.7262,31782.0
2015-09-24 11:05:00,38.93,38.98,38.92,38.98,51832.0,29.7262,29.7644,29.7185,29.7644,51832.0
2015-09-24 11:10:00,38.98,38.99,38.95,38.97,9372.0,29.7644,29.772,29.7414,29.7567,9372.0
2015-09-24 11:15:00,38.97,39.01,38.96,38.99,43034.0,29.7567,29.7873,29.7491,29.772,43034.0
2015-09-24 11:20:00,39.0,39.01,38.97,38.98,31331.0,29.7796,29.7873,29.7567,29.7644,31331.0
2015-09-24 11:25:00,38.99,39.01,38.95,38.96,29908.0,29.772,29.7873,29.7414,29.7491,29908.0
2015-09-24 11:30:00,38.96,39.03,38.96,39.03,34092.0,29.7491,29.8025,29.7491,29.8025,34092.0
2015-09-24 11:35:00,39.04,39.05,39.01,39.05,26939.0,29.8102,29.8178,29.7873,29.8178,26939.0
2015-09-24 11:40:00,39.04,39.08,39.03,39.08,32240.0,29.8102,29.8407,29.8025,29.8407,32240.0
2015-09-24 11:45:00,39.08,39.08,39.04,39.05,39155.0,29.8407,29.8407,29.8102,29.8178,39155.0
2015-09-24 11:50:00,39.04,39.07,39.04,39.06,36416.0,29.8102,29.8331,29.8102,29.8254,36416.0
2015-09-24 11:55:00,39.06,39.15,39.06,39.15,57708.0,29.8254,29.8942,29.8254,29.8942,57708.0
2015-09-24 12:00:00,39.15,39.21,39.14,39.2,254904.0,29.8942,29.94,29.8865,29.9323,254904.0
2015-09-24 12:05:00,39.2,39.22,39.16,39.18,236967.0,29.9323,29.9476,29.9018,29.9171,236967.0
2015-09-24 12:10:00,39.17,39.22,39.17,39.2,125259.0,29.9094,29.9476,29.9094,29.9323,125259.0
2015-09-24 12:15:00,39.2,39.29,39.2,39.29,171779.0,29.9323,30.0011,29.9323,30.0011,171779.0
2015-09-24 12:20:00,39.28,39.35,39.27,39.34,292298.0,29.9934,30.0469,29.9858,30.0392,292298.0
2015-09-24 12:25:00,39.33,39.39,39.32,39.39,143353.0,30.0316,30.0774,30.024,30.0774,143353.0
2015-09-24 12:30:00,39.38,39.48,39.37,39.46,266529.0,30.0698,30.1461,30.0622,30.1309,266529.0
2015-09-24 12:35:00,39.47,39.47,39.44,39.44,155694.0,30.1385,30.1385,30.1156,30.1156,155694.0
2015-09-24 12:40:00,39.44,39.49,39.43,39.43,203371.0,30.1156,30.1538,30.108,30.108,203371.0
2015-09-24 12:45:00,39.44,39.44,39.39,39.4,161410.0,30.1156,30.1156,30.0774,30.0851,161410.0
2015-09-24 12:50:00,39.39,39.4,39.33,39.35,148519.0,30.0774,30.0851,30.0316,30.0469,148519.0
2015-09-24 12:55:00,39.35,39.35,39.25,39.27,198080.0,30.0469,30.0469,29.9705,29.9858,198080.0
2015-09-24 13:00:00,39.26,39.28,39.21,39.25,193464.0,29.9782,29.9934,29.94,29.9705,193464.0
2015-09-24 13:05:00,39.25,39.31,39.23,39.31,108088.0,29.9705,30.0163,29.9553,30.0163,108088.0
2015-09-24 13:10:00,39.31,39.36,39.28,39.33,253303.0,30.0163,30.0545,29.9934,30.0316,253303.0
2015-09-24 13:15:00,39.32,39.33,39.26,39.27,321797.0,30.024,30.0316,29.9782,29.9858,321797.0
2015-09-24 13:20:00,39.27,39.29,39.25,39.28,127790.0,29.9858,30.0011,29.9705,29.9934,127790.0
2015-09-24 13:25:00,39.29,39.29,39.24,39.28,114109.0,30.0011,30.0011,29.9629,29.9934,114109.0
2015-09-24 13:30:00,39.27,39.3,39.24,39.29,193110.0,29.9858,30.0087,29.9629,30.0011,193110.0
2015-09-24 13:35:00,39.29,39.29,39.25,39.26,158475.0,30.0011,30.0011,29.9705,29.9782,158475.0
2015-09-24 13:40:00,39.26,39.3,39.24,39.28,209224.0,29.9782,30.0087,29.9629,29.9934,209224.0
2015-09-24 13:45:00,39.29,39.34,39.27,39.34,94620.0,30.0011,30.0392,29.9858,30.0392,94620.0
2015-09-24 13:50:00,39.35,39.37,39.33,39.35,48484.0,30.0469,30.0622,30.0316,30.0469,48484.0
2015-09-24 13:55:00,39.35,39.37,39.31,39.32,40631.0,30.0469,30.0622,30.0163,30.024,40631.0
2015-09-24 14:00:00,39.32,39.32,39.28,39.3,68897.0,30.024,30.024,29.9934,30.0087,68897.0
2015-09-24 14:05:00,39.3,39.33,39.29,39.31,120144.0,30.0087,30.0316,30.0011,30.0163,120144.0
2015-09-24 14:10:00,39.32,39.34,39.3,39.32,107105.0,30.024,30.0392,30.0087,30.024,107105.0
2015-09-24 14:15:00,39.31,39.37,39.31,39.37,74970.0,30.0163,30.0622,30.0163,30.0622,74970.0
2015-09-24 14:20:00,39.37,39.42,39.36,39.41,111624.0,30.0622,30.1003,30.0545,30.0927,111624.0
2015-09-24 14:25:00,39.41,39.43,39.38,39.41,130359.0,30.0927,30.108,30.0698,30.0927,130359.0
2015-09-24 14:30:00,39.41,39.41,39.36,39.39,17627.0,30.0927,30.0927,30.0545,30.0774,17627.0
2015-09-24 14:35:00,39.39,39.4,39.36,39.4,17509.0,30.0774,30.0851,30.0545,30.0851,17509.0
2015-09-24 14:40:00,39.4,39.43,39.36,39.42,109210.0,30.0851,30.108,30.0545,30.1003,109210.0
2015-09-24 14:45:00,39.42,39.54,39.41,39.54,57987.0,30.1003,30.192,30.0927,30.192,57987.0
2015-09-24 14:50:00,39.53,39.57,39.52,39.57,35495.0,30.1843,30.2149,30.1767,30.2149,35495.0
2015-09-24 14:55:00,39.57,39.64,39.56,39.57,79815.0,30.2149,30.2683,30.2072,30.2149,79815.0
2015-09-24 15:00:00,39.58,39.61,39.54,39.54,35223.0,30.2225,30.2454,30.192,30.192,35223.0
2015-09-24 15:05:00,39.54,39.56,39.47,39.48,52500.0,30.192,30.2072,30.1385,30.1461,52500.0
2015-09-24 15:10:00,39.47,39.51,39.45,39.49,61205.0,30.1385,30.1691,30.1232,30.1538,61205.0
2015-09-24 15:15:00,39.49,39.55,39.49,39.54,76449.0,30.1538,30.1996,30.1538,30.192,76449.0
2015-09-24 15:20:00,39.54,39.59,39.54,39.55,206553.0,30.192,30.2301,30.192,30.1996,206553.0
2015-09-24 15:25:00,39.55,39.64,39.54,39.61,188468.0,30.1996,30.2683,30.192,30.2454,188468.0
2015-09-24 15:30:00,39.61,39.61,39.55,39.57,155716.0,30.2454,30.2454,30.1996,30.2149,155716.0
2015-09-24 15:35:00,39.57,39.59,39.52,39.55,198192.0,30.2149,30.2301,30.1767,30.1996,198192.0
2015-09-24 15:40:00,39.56,39.61,39.55,39.58,275189.0,30.2072,30.2454,30.1996,30.2225,275189.0
2015-09-24 15:45:00,39.59,39.59,39.54,39.55,258869.0,30.2301,30.2301,30.192,30.1996,258869.0
2015-09-24 15:50:00,39.55,39.56,39.5,39.51,533629.0,30.1996,30.2072,30.1614,30.1691,533629.0
2015-09-24 15:55:00,39.52,39.55,39.5,39.52,1075809.0,30.1767,30.1996,30.1614,30.1767,1075809.0
2015-09-25 09:30:00,40.04,40.04,39.89,39.89,110428.0,30.5738,30.5738,30.4592,30.4592,110428.0
2015-09-25 09:35:00,39.89,39.91,39.87,39.87,24846.0,30.4592,30.4745,30.4439,30.4439,24846.0
2015-09-25 09:40:00,39.87,39.9,39.83,39.84,27864.0,30.4439,30.4669,30.4134,30.421,27864.0
2015-09-25 09:45:00,39.85,39.87,39.83,39.85,43280.0,30.4287,30.4439,30.4134,30.4287,43280.0
2015-09-25 09:50:00,39.86,39.91,39.86,39.89,49662.0,30.4363,30.4745,30.4363,30.4592,49662.0
2015-09-25 09:55:00,39.89,39.92,39.86,39.87,56709.0,30.4592,30.4821,30.4363,30.4439,56709.0
2015-09-25 10:00:00,39.88,39.88,39.83,39.84,27679.0,30.4516,30.4516,30.4134,30.421,27679.0
2015-09-25 10:05:00,39.84,39.84,39.8,39.82,27848.0,30.421,30.421,30.3905,30.4058,27848.0
2015-09-25 10:10:00,39.81,39.85,39.79,39.83,88839.0,30.3981,30.4287,30.3829,30.4134,88839.0
2015-09-25 10:15:00,39.84,39.86,39.78,39.79,12156.0,30.421,30.4363,30.3752,30.3829,12156.0
2015-09-25 10:20:00,39.81,39.82,39.75,39.75,28173.0,30.3981,30.4058,30.3523,30.3523,28173.0
2015-09-25 10:25:00,39.74,39.77,39.74,39.74,32225.0,30.3447,30.3676,30.3447,30.3447,32225.0
2015-09-25 10:30:00,39.75,39.77,39.71,39.74,5113.0,30.3523,30.3676,30.3218,30.3447,5113.0
2015-09-25 10:35:00,39.73,39.78,39.73,39.77,13131.0,30.337,30.3752,30.337,30.3676,13131.0
2015-09-25 10:40:00,39.77,39.77,39.73,39.74,31434.0,30.3676,30.3676,30.337,30.3447,31434.0
2015-09-25 10:45:00,39.76,39.78,39.74,39.77,21255.0,30.3599,30.3752,30.3447,30.3676,21255.0
2015-09-25 10:50:00,39.78,39.82,39.78,39.81,12827.0,30.3752,30.4058,30.3752,30.3981,12827.0
2015-09-25 10:55:00,39.82,39.87,39.82,39.87,23490.0,30.4058,30.4439,30.4058,30.4439,23490.0
2015-09-25 11:00:00,39.87,39.87,39.8,39.8,20766.0,30.4439,30.4439,30.3905,30.3905,20766.0
2015-09-25 11:05:00,39.8,39.83,39.79,39.82,37244.0,30.3905,30.4134,30.3829,30.4058,37244.0
2015-09-25 11:10:00,39.82,39.83,39.81,39.83,30721.0,30.4058,30.4134,30.3981,30.4134,30721.0
2015-09-25 11:15:00,39.82,39.83,39.76,39.76,40686.0,30.4058,30.4134,30.3599,30.3599,40686.0
2015-09-25 11:20:00,39.76,39.77,39.74,39.76,40384.0,30.3599,30.3676,30.3447,30.3599,40384.0
2015-09-25 11:25:00,39.74,39.78,39.74,39.76,22090.0,30.3447,30.3752,30.3447,30.3599,22090.0
2015-09-25 11:30:00,39.77,39.77,39.71,39.72,12062.0,30.3676,30.3676,30.3218,30.3294,12062.0
2015-09-25 11:35:00,39.72,39.73,39.69,39.7,10878.0,30.3294,30.337,30.3065,30.3141,10878.0
2015-09-25 11:40:00,39.69,39.74,39.69,39.72,46689.0,30.3065,30.3447,30.3065,30.3294,46689.0
2015-09-25 11:45:00,39.72,39.77,39.72,39.74,6358.0,30.3294,30.3676,30.3294,30.3447,6358.0
2015-09-25 11:50:00,39.74,39.75,39.71,39.72,9505.0,30.3447,30.3523,30.3218,30.3294,9505.0
2015-09-25 11:55:00,39.72,39.74,39.7,39.73,55007.0,30.3294,30.3447,30.3141,30.337,55007.0
2015-09-25 12:00:00,39.73,39.74,39.69,39.69,14965.0,30.337,30.3447,30.3065,30.3065,14965.0
2015-09-25 12:05:00,39.7,39.71,39.68,39.69,21511.0,30.3141,30.3218,30.2989,30.3065,21511.0
2015-09-25 12:10:00,39.68,39.7,39.67,39.68,48056.0,30.2989,30.3141,30.2912,30.2989,48056.0
2015-09-25 12:15:00,39.68,39.69,39.62,39.62,37590.0,30.2989,30.3065,30.253,30.253,37590.0
2015-09-25 12:20:00,39.63,39.65,39.61,39.65,33579.0,30.2607,30.276,30.2454,30.276,33579.0
2015-09-25 12:25:00,39.65,39.66,39.63,39.64,31165.0,30.276,30.2836,30.2607,30.2683,31165.0
2015-09-25 12:30:00,39.64,39.66,39.63,39.65,48534.0,30.2683,30.2836,30.2607,30.276,48534.0
2015-09-25 12:35:00,39.64,39.66,39.63,39.64,35801.0,30.2683,30.2836,30.2607,30.2683,35801.0
2015-09-25 12:40:00,39.64,39.69,39.64,39.69,22746.0,30.2683,30.3065,30.2683,30.3065,22746.0
2015-09-25 12:45:00,39.68,39.7,39.66,39.66,47014.0,30.2989,30.3141,30.2836,30.2836,47014.0
2015-09-25 12:50:00,39.66,39.67,39.65,39.67,22605.0,30.2836,30.2912,30.276,30.2912,22605.0
2015-09-25 12:55:00,39.68,39.68,39.65,39.65,13075.0,30.2989,30.2989,30.276,30.276,13075.0
2015-09-25 13:00:00,39.66,39.7,39.66,39.69,41126.0,30.2836,30.3141,30.2836,30.3065,41126.0
2015-09-25 13:05:00,39.7,39.76,39.69,39.76,19784.0,30.3141,30.3599,30.3065,30.3599,19784.0
2015-09-25 13:10:00,39.75,39.77,39.74,39.76,4571.0,30.3523,30.3676,30.3447,30.3599,4571.0
2015-09-25 13:15:00,39.77,39.79,39.76,39.77,44362.0,30.3676,30.3829,30.3599,30.3676,44362.0
2015-09-25 13:20:00,39.77,39.77,39.73,39.75,136290.0,30.3676,30.3676,30.337,30.3523,136290.0
2015-09-25 13:25:00,39.75,39.76,39.73,39.74,15305.0,30.3523,30.3599,30.337,30.3447,15305.0
2015-09-25 13:30:00,39.74,39.75,39.73,39.74,50518.0,30.3447,30.3523,30.337,30.3447,50518.0
2015-09-25 13:35:00,39.73,39.74,39.71,39.73,9052.0,30.337,30.3447,30.3218,30.337,9052.0
2015-09-25 13:40:00,39.74,39.75,39.73,39.73,3669.0,30.3447,30.3523,30.337,30.337,3669.0
2015-09-25 13:45:00,39.74,39.74,39.7,39.73,37237.0,30.3447,30.3447,30.3141,30.337,37237.0
2015-09-25 13:50:00,39.74,39.74,39.72,39.73,8592.0,30.3447,30.3447,30.3294,30.337,8592.0
2015-09-25 13:55:00,39.74,39.75,39.71,39.72,8545.0,30.3447,30.3523,30.3218,30.3294,8545.0
2015-09-25 14:00:00,39.72,39.76,39.72,39.74,29893.0,30.3294,30.3599,30.3294,30.3447,29893.0
2015-09-25 14:05:00,39.74,39.75,39.72,39.72,57011.0,30.3447,30.3523,30.3294,30.3294,57011.0
2015-09-25 14:10:00,39.72,39.73,39.67,39.68,24059.0,30.3294,30.337,30.2912,30.2989,24059.0
2015-09-25 14:15:00,39.67,39.67,39.59,39.6,19359.0,30.2912,30.2912,30.2301,30.2378,19359.0
2015-09-25 14:20:00,39.59,39.62,39.56,39.58,45215.0,30.2301,30.253,30.2072,30.2225,45215.0
2015-09-25 14:25:00,39.58,39.6,39.52,39.56,36580.0,30.2225,30.2378,30.1767,30.2072,36580.0
2015-09-25 14:30:00,39.55,39.59,39.54,39.58,72913.0,30.1996,30.2301,30.192,30.2225,72913.0
2015-09-25 14:35:00,39.58,39.61,39.57,39.58,47077.0,30.2225,30.2454,30.2149,30.2225,47077.0
2015-09-25 14:40:00,39.58,39.58,39.49,39.49,46251.0,30.2225,30.2225,30.1538,30.1538,46251.0
2015-09-25 14:45:00,39.48,39.54,39.48,39.5,807022.0,30.1461,30.192,30.1461,30.1614,807022.0
2015-09-25 14:50:00,39.5,39.53,39.46,39.53,82966.0,30.1614,30.1843,30.1309,30.1843,82966.0
2015-09-25 14:55:00,39.53,39.57,39.5,39.56,93958.0,30.1843,30.2149,30.1614,30.2072,93958.0
2015-09-25 15:00:00,39.57,39.58,39.47,39.47,69833.0,30.2149,30.2225,30.1385,30.1385,69833.0
2015-09-25 15:05:00,39.47,39.49,39.43,39.43,184065.0,30.1385,30.1538,30.108,30.108,184065.0
2015-09-25 15:10:00,39.44,39.45,39.39,39.4,55268.0,30.1156,30.1232,30.0774,30.0851,55268.0
2015-09-25 15:15:00,39.4,39.44,39.39,39.42,70605.0,30.0851,30.1156,30.0774,30.1003,70605.0
2015-09-25 15:20:00,39.42,39.5,39.42,39.48,72401.0,30.1003,30.1614,30.1003,30.1461,72401.0
2015-09-25 15:25:00,39.48,39.54,39.47,39.5,92473.0,30.1461,30.192,30.1385,30.1614,92473.0
2015-09-25 15:30:00,39.49,39.54,39.47,39.52,81011.0,30.1538,30.192,30.1385,30.1767,81011.0
2015-09-25 15:35:00,39.54,39.55,39.46,39.49,47913.0,30.192,30.1996,30.1309,30.1538,47913.0
2015-09-25 15:40:00,39.48,39.52,39.47,39.51,160328.0,30.1461,30.1767,30.1385,30.1691,160328.0
2015-09-25 15:45:00,39.51,39.53,39.48,39.52,101359.0,30.1691,30.1843,30.1461,30.1767,101359.0
2015-09-25 15:50:00,39.51,39.51,39.44,39.45,80046.0,30.1691,30.1691,30.1156,30.1232,80046.0
2015-09-25 15:55:00,39.45,39.49,39.43,39.45,63538.0,30.1232,30.1538,30.108,30.1232,63538.0
2015-09-28 09:30:00,39.16,39.17,39.03,39.03,10023.0,29.9018,29.9094,29.8025,29.8025,10023.0
2015-09-28 09:35:00,39.02,39.05,39.0,39.04,35760.0,29.7949,29.8178,29.7796,29.8102,35760.0
2015-09-28 09:40:00,39.05,39.06,39.02,39.04,42597.0,29.8178,29.8254,29.7949,29.8102,42597.0
2015-09-28 09:45:00,39.04,39.04,38.95,38.95,12450.0,29.8102,29.8102,29.7414,29.7414,12450.0
2015-09-28 09:50:00,38.95,38.97,38.89,38.89,9672.0,29.7414,29.7567,29.6956,29.6956,9672.0
2015-09-28 09:55:00,38.89,38.93,38.89,38.9,56613.0,29.6956,29.7262,29.6956,29.7033,56613.0
2015-09-28 10:00:00,38.89,38.93,38.87,38.88,15695.0,29.6956,29.7262,29.6804,29.688,15695.0
2015-09-28 10:05:00,38.88,38.88,38.79,38.79,139125.0,29.688,29.688,29.6193,29.6193,139125.0
2015-09-28 10:10:00,38.79,38.79,38.74,38.74,102253.0,29.6193,29.6193,29.5811,29.5811,102253.0
2015-09-28 10:15:00,38.74,38.76,38.72,38.73,219458.0,29.5811,29.5964,29.5658,29.5735,219458.0
2015-09-28 10:20:00,38.72,38.8,38.69,38.8,76613.0,29.5658,29.6269,29.5429,29.6269,76613.0
2015-09-28 10:25:00,38.79,38.84,38.77,38.84,34782.0,29.6193,29.6575,29.604,29.6575,34782.0
2015-09-28 10:30:00,38.82,38.83,38.8,38.8,16198.0,29.6422,29.6498,29.6269,29.6269,16198.0
2015-09-28 10:35:00,38.79,38.86,38.78,38.82,20669.0,29.6193,29.6727,29.6116,29.6422,20669.0
2015-09-28 10:40:00,38.85,38.87,38.82,38.87,6057.0,29.6651,29.6804,29.6422,29.6804,6057.0
2015-09-28 10:45:00,38.86,38.86,38.79,38.82,8601.0,29.6727,29.6727,29.6193,29.6422,8601.0
2015-09-28 10:50:00,38.82,38.82,38.78,38.81,39708.0,29.6422,29.6422,29.6116,29.6345,39708.0
2015-09-28 10:55:00,38.82,38.84,38.81,38.84,7496.0,29.6422,29.6575,29.6345,29.6575,7496.0
2015-09-28 11:00:00,38.84,38.87,38.81,38.86,9509.0,29.6575,29.6804,29.6345,29.6727,9509.0
2015-09-28 11:05:00,38.86,38.88,38.84,38.84,14387.0,29.6727,29.688,29.6575,29.6575,14387.0
2015-09-28 11:10:00,38.84,38.85,38.79,38.79,12378.0,29.6575,29.6651,29.6193,29.6193,12378.0
2015-09-28 11:15:00,38.79,38.82,38.77,38.77,40435.0,29.6193,29.6422,29.604,29.604,40435.0
2015-09-28 11:20:00,38.77,38.82,38.77,38.81,22103.0,29.604,29.6422,29.604,29.6345,22103.0
2015-09-28 11:25:00,38.8,38.81,38.72,38.74,8916.0,29.6269,29.6345,29.5658,29.5811,8916.0
2015-09-28 11:30:00,38.74,38.79,38.73,38.75,11238.0,29.5811,29.6193,29.5735,29.5887,11238.0
2015-09-28 11:35:00,38.76,38.79,38.76,38.78,71290.0,29.5964,29.6193,29.5964,29.6116,71290.0
2015-09-28 11:40:00,38.77,38.81,38.76,38.8,7263.0,29.604,29.6345,29.5964,29.6269,7263.0
2015-09-28 11:45:00,38.79,38.82,38.76,38.79,40068.0,29.6193,29.6422,29.5964,29.6193,40068.0
2015-09-28 11:50:00,38.78,38.81,38.76,38.81,35527.0,29.6116,29.6345,29.5964,29.6345,35527.0
2015-09-28 11:55:00,38.81,38.81,38.76,38.77,15357.0,29.6345,29.6345,29.5964,29.604,15357.0
2015-09-28 12:00:00,38.76,38.77,38.73,38.76,34801.0,29.5964,29.604,29.5735,29.5964,34801.0
2015-09-28 12:05:00,38.75,38.76,38.7,38.71,24805.0,29.5887,29.5964,29.5506,29.5582,24805.0
2015-09-28 12:10:00,38.72,38.72,38.67,38.71,15609.0,29.5658,29.5658,29.5276,29.5582,15609.0
2015-09-28 12:15:00,38.71,38.72,38.67,38.67,76035.0,29.5582,29.5658,29.5276,29.5276,76035.0
2015-09-28 12:20:00,38.67,38.69,38.65,38.69,31128.0,29.5276,29.5429,29.5124,29.5429,31128.0
2015-09-28 12:25:00,38.7,38.71,38.68,38.68,29097.0,29.5506,29.5582,29.5353,29.5353,29097.0
2015-09-28 12:30:00,38.68,38.69,38.66,38.67,52813.0,29.5353,29.5429,29.52,29.5276,52813.0
2015-09-28 12:35:00,38.67,38.7,38.65,38.69,55492.0,29.5276,29.5506,29.5124,29.5429,55492.0
2015-09-28 12:40:00,38.68,38.71,38.66,38.66,32950.0,29.5353,29.5582,29.52,29.52,32950.0
2015-09-28 12:45:00,38.66,38.67,38.64,38.66,125357.0,29.52,29.5276,29.5047,29.52,125357.0
2015-09-28 12:50:00,38.67,38.67,38.62,38.65,65900.0,29.5276,29.5276,29.4895,29.5124,65900.0
2015-09-28 12:55:00,38.66,38.69,38.62,38.64,127180.0,29.52,29.5429,29.4895,29.5047,127180.0
2015-09-28 13:00:00,38.65,38.69,38.64,38.69,22245.0,29.5124,29.5429,29.5047,29.5429,22245.0
2015-09-28 13:05:00,38.69,38.72,38.68,38.71,54073.0,29.5429,29.5658,29.5353,29.5582,54073.0
2015-09-28 13:10:00,38.71,38.71,38.67,38.69,14793.0,29.5582,29.5582,29.5276,29.5429,14793.0
2015-09-28 13:15:00,38.68,38.69,38.63,38.66,52965.0,29.5353,29.5429,29.4971,29.52,52965.0
2015-09-28 13:20:00,38.66,38.68,38.63,38.65,31750.0,29.52,29.5353,29.4971,29.5124,31750.0
2015-09-28 13:25:00,38.64,38.67,38.63,38.65,34158.0,29.5047,29.5276,29.4971,29.5124,34158.0
2015-09-28 13:30:00,38.65,38.72,38.64,38.69,108410.0,29.5124,29.5658,29.5047,29.5429,108410.0
2015-09-28 13:35:00,38.69,38.75,38.67,38.74,27064.0,29.5429,29.5887,29.5276,29.5811,27064.0
2015-09-28 13:40:00,38.74,38.76,38.7,38.72,351464.0,29.5811,29.5964,29.5506,29.5658,351464.0
2015-09-28 13:45:00,38.71,38.73,38.68,38.69,226158.0,29.5582,29.5735,29.5353,29.5429,226158.0
2015-09-28 13:50:00,38.69,38.7,38.61,38.61,148543.0,29.5429,29.5506,29.4818,29.4818,148543.0
2015-09-28 13:55:00,38.61,38.62,38.59,38.6,105212.0,29.4818,29.4895,29.4666,29.4742,105212.0
2015-09-28 14:00:00,38.6,38.62,38.58,38.59,30594.0,29.4742,29.4895,29.4589,29.4666,30594.0
2015-09-28 14:05:00,38.59,38.6,38.55,38.6,51185.0,29.4666,29.4742,29.436,29.4742,51185.0
2015-09-28 14:10:00,38.59,38.61,38.55,38.56,49175.0,29.4666,29.4818,29.436,29.4437,49175.0
2015-09-28 14:15:00,38.56,38.57,38.53,38.56,100562.0,29.4437,29.4513,29.4207,29.4437,100562.0
2015-09-28 14:20:00,38.56,38.6,38.54,38.6,53552.0,29.4437,29.4742,29.4284,29.4742,53552.0
2015-09-28 14:25:00,38.6,38.64,38.58,38.64,46156.0,29.4742,29.5047,29.4589,29.5047,46156.0
2015-09-28 14:30:00,38.63,38.65,38.6,38.64,111856.0,29.4971,29.5124,29.4742,29.5047,111856.0
2015-09-28 14:35:00,38.63,38.69,38.62,38.69,84103.0,29.4971,29.5429,29.4895,29.5429,84103.0
2015-09-28 14:40:00,38.7,38.72,38.68,38.71,68951.0,29.5506,29.5658,29.5353,29.5582,68951.0
2015-09-28 14:45:00,38.72,38.73,38.66,38.66,125272.0,29.5658,29.5735,29.52,29.52,125272.0
2015-09-28 14:50:00,38.66,38.67,38.59,38.62,64297.0,29.52,29.5276,29.4666,29.4895,64297.0
2015-09-28 14:55:00,38.62,38.63,38.58,38.6,219075.0,29.4895,29.4971,29.4589,29.4742,219075.0
2015-09-28 15:00:00,38.61,38.62,38.56,38.62,99041.0,29.4818,29.4895,29.4437,29.4895,99041.0
2015-09-28 15:05:00,38.62,38.62,38.56,38.56,89746.0,29.4895,29.4895,29.4437,29.4437,89746.0
2015-09-28 15:10:00,38.55,38.58,38.53,38.56,221469.0,29.436,29.4589,29.4207,29.4437,221469.0
2015-09-28 15:15:00,38.56,38.63,38.55,38.62,76946.0,29.4437,29.4971,29.436,29.4895,76946.0
2015-09-28 15:20:00,38.62,38.63,38.55,38.57,55389.0,29.4895,29.4971,29.436,29.4513,55389.0
2015-09-28 15:25:00,38.57,38.6,38.56,38.57,42665.0,29.4513,29.4742,29.4437,29.4513,42665.0
2015-09-28 15:30:00,38.57,38.63,38.56,38.63,139681.0,29.4513,29.4971,29.4437,29.4971,139681.0
2015-09-28 15:35:00,38.63,38.72,38.63,38.66,100671.0,29.4971,29.5658,29.4971,29.52,100671.0
2015-09-28 15:40:00,38.66,38.73,38.65,38.68,58789.0,29.52,29.5735,29.5124,29.5353,58789.0
2015-09-28 15:45:00,38.67,38.69,38.66,38.69,65117.0,29.5276,29.5429,29.52,29.5429,65117.0
2015-09-28 15:50:00,38.68,38.7,38.65,38.66,103355.0,29.5353,29.5506,29.5124,29.52,103355.0
2015-09-28 15:55:00,38.65,38.67,38.57,38.59,628152.0,29.5124,29.5276,29.4513,29.4666,628152.0
2015-09-29 09:30:00,38.72,38.77,38.66,38.69,46718.0,29.5658,29.604,29.52,29.5429,46718.0
2015-09-29 09:35:00,38.7,38.73,38.69,38.69,26587.0,29.5506,29.5735,29.5429,29.5429,26587.0
2015-09-29 09:40:00,38.68,38.68,38.59,38.59,27627.0,29.5353,29.5353,29.4666,29.4666,27627.0
2015-09-29 09:45:00,38.59,38.63,38.57,38.57,56573.0,29.4666,29.4971,29.4513,29.4513,56573.0
2015-09-29 09:50:00,38.56,38.69,38.56,38.69,81557.0,29.4437,29.5429,29.4437,29.5429,81557.0
2015-09-29 09:55:00,38.7,38.8,38.69,38.8,89020.0,29.5506,29.6269,29.5429,29.6269,89020.0
2015-09-29 10:00:00,38.8,38.83,38.74,38.74,35961.0,29.6269,29.6498,29.5811,29.5811,35961.0
2015-09-29 10:05:00,38.75,38.81,38.72,38.73,88046.0,29.5887,29.6345,29.5658,29.5735,88046.0
2015-09-29 10:10:00,38.73,38.83,38.73,38.82,73601.0,29.5735,29.6498,29.5735,29.6422,73601.0
2015-09-29 10:15:00,38.82,38.87,38.81,38.84,36215.0,29.6422,29.6804,29.6345,29.6575,36215.0
2015-09-29 10:20:00,38.84,38.88,38.8,38.8,19143.0,29.6575,29.688,29.6269,29.6269,19143.0
2015-09-29 10:25:00,38.82,38.93,38.81,38.93,20012.0,29.6422,29.7262,29.6345,29.7262,20012.0
2015-09-29 10:30:00,38.94,38.98,38.92,38.96,38993.0,29.7338,29.7644,29.7185,29.7491,38993.0
2015-09-29 10:35:00,38.96,38.96,38.92,38.92,10669.0,29.7491,29.7491,29.7185,29.7185,10669.0
2015-09-29 10:40:00,38.91,38.92,38.83,38.84,25028.0,29.7109,29.7185,29.6498,29.6575,25028.0
2015-09-29 10:45:00,38.85,38.88,38.82,38.82,36098.0,29.6651,29.688,29.6422,29.6422,36098.0
2015-09-29 10:50:00,38.82,38.86,38.78,38.86,28377.0,29.6422,29.6727,29.6116,29.6727,28377.0
2015-09-29 10:55:00,38.86,38.89,38.83,38.86,147436.0,29.6727,29.6956,29.6498,29.6727,147436.0
2015-09-29 11:00:00,38.86,38.91,38.84,38.91,30160.0,29.6727,29.7109,29.6575,29.7109,30160.0
2015-09-29 11:05:00,38.9,38.91,38.85,38.85,22921.0,29.7033,29.7109,29.6651,29.6651,22921.0
2015-09-29 11:10:00,38.84,38.85,38.79,38.8,49811.0,29.6575,29.6651,29.6193,29.6269,49811.0
2015-09-29 11:15:00,38.8,38.82,38.77,38.78,63203.0,29.6269,29.6422,29.604,29.6116,63203.0
2015-09-29 11:20:00,38.79,38.81,38.76,38.8,27478.0,29.6193,29.6345,29.5964,29.6269,27478.0
2015-09-29 11:25:00,38.8,38.88,38.79,38.85,29297.0,29.6269,29.688,29.6193,29.6651,29297.0
2015-09-29 11:30:00,38.86,38.86,38.78,38.79,15292.0,29.6727,29.6727,29.6116,29.6193,15292.0
2015-09-29 11:35:00,38.79,38.85,38.76,38.84,19072.0,29.6193,29.6651,29.5964,29.6575,19072.0
2015-09-29 11:40:00,38.84,38.88,38.8,38.81,22427.0,29.6575,29.688,29.6269,29.6345,22427.0
2015-09-29 11:45:00,38.8,38.86,38.79,38.84,28708.0,29.6269,29.6727,29.6193,29.6575,28708.0
2015-09-29 11:50:00,38.84,38.9,38.84,38.89,11909.0,29.6575,29.7033,29.6575,29.6956,11909.0
2015-09-29 11:55:00,38.89,38.9,38.83,38.83,29258.0,29.6956,29.7033,29.6498,29.6498,29258.0
2015-09-29 12:00:00,38.82,38.84,38.79,38.8,12310.0,29.6422,29.6575,29.6193,29.6269,12310.0
2015-09-29 12:05:00,38.8,38.83,38.77,38.78,10511.0,29.6269,29.6498,29.604,29.6116,10511.0
2015-09-29 12:10:00,38.78,38.79,38.73,38.76,13797.0,29.6116,29.6193,29.5735,29.5964,13797.0
2015-09-29 12:15:00,38.76,38.83,38.76,38.8,38811.0,29.5964,29.6498,29.5964,29.6269,38811.0
2015-09-29 12:20:00,38.8,38.84,38.77,38.83,79101.0,29.6269,29.6575,29.604,29.6498,79101.0
2015-09-29 12:25:00,38.84,38.87,38.83,38.86,19187.0,29.6575,29.6804,29.6498,29.6727,19187.0
2015-09-29 12:30:00,38.86,38.87,38.82,38.87,23640.0,29.6727,29.6804,29.6422,29.6804,23640.0
2015-09-29 12:35:00,38.86,38.86,38.79,38.79,32163.0,29.6727,29.6727,29.6193,29.6193,32163.0
2015-09-29 12:40:00,38.79,38.82,38.75,38.82,56647.0,29.6193,29.6422,29.5887,29.6422,56647.0
2015-09-29 12:45:00,38.82,38.82,38.74,38.79,77553.0,29.6422,29.6422,29.5811,29.6193,77553.0
2015-09-29 12:50:00,38.79,38.8,38.74,38.79,19890.0,29.6193,29.6269,29.5811,29.6193,19890.0
2015-09-29 12:55:00,38.77,38.78,38.72,38.73,26838.0,29.604,29.6116,29.5658,29.5735,26838.0
2015-09-29 13:00:00,38.73,38.78,38.72,38.76,38757.0,29.5735,29.6116,29.5658,29.5964,38757.0
2015-09-29 13:05:00,38.76,38.81,38.74,38.79,73643.0,29.5964,29.6345,29.5811,29.6193,73643.0
2015-09-29 13:10:00,38.8,38.85,38.78,38.82,25262.0,29.6269,29.6651,29.6116,29.6422,25262.0
2015-09-29 13:15:00,38.82,38.87,38.81,38.87,13078.0,29.6422,29.6804,29.6345,29.6804,13078.0
2015-09-29 13:20:00,38.87,38.9,38.86,38.87,36146.0,29.6804,29.7033,29.6727,29.6804,36146.0
2015-09-29 13:25:00,38.86,38.9,38.86,38.87,94548.0,29.6727,29.7033,29.6727,29.6804,94548.0
2015-09-29 13:30:00,38.87,38.91,38.87,38.89,527966.0,29.6804,29.7109,29.6804,29.6956,527966.0
2015-09-29 13:35:00,38.89,38.9,38.87,38.9,49777.0,29.6956,29.7033,29.6804,29.7033,49777.0
2015-09-29 13:40:00,38.89,38.94,38.89,38.93,86899.0,29.6956,29.7338,29.6956,29.7262,86899.0
2015-09-29 13:45:00,38.94,38.95,38.9,38.9,45275.0,29.7338,29.7414,29.7033,29.7033,45275.0
2015-09-29 13:50:00,38.9,38.9,38.87,38.89,10120.0,29.7033,29.7033,29.6804,29.6956,10120.0
2015-09-29 13:55:00,38.89,38.93,38.89,38.93,10646.0,29.6956,29.7262,29.6956,29.7262,10646.0
2015-09-29 14:00:00,38.93,38.93,38.83,38.86,65352.0,29.7262,29.7262,29.6498,29.6727,65352.0
2015-09-29 14:05:00,38.85,38.87,38.82,38.83,50173.0,29.6651,29.6804,29.6422,29.6498,50173.0
2015-09-29 14:10:00,38.84,38.87,38.82,38.83,21097.0,29.6575,29.6804,29.6422,29.6498,21097.0
2015-09-29 14:15:00,38.82,38.87,38.8,38.86,27343.0,29.6422,29.6804,29.6269,29.6727,27343.0
2015-09-29 14:20:00,38.87,38.88,38.85,38.86,41207.0,29.6804,29.688,29.6651,29.6727,41207.0
2015-09-29 14:25:00,38.87,38.94,38.87,38.91,29384.0,29.6804,29.7338,29.6804,29.7109,29384.0
2015-09-29 14:30:00,38.91,38.94,38.87,38.87,46453.0,29.7109,29.7338,29.6804,29.6804,46453.0
2015-09-29 14:35:00,38.87,38.88,38.85,38.87,27827.0,29.6804,29.688,29.6651,29.6804,27827.0
2015-09-29 14:40:00,38.88,38.89,38.86,38.87,130313.0,29.688,29.6956,29.6727,29.6804,130313.0
2015-09-29 14:45:00,38.87,38.87,38.8,38.8,35650.0,29.6804,29.6804,29.6269,29.6269,35650.0
2015-09-29 14:50:00,38.79,38.82,38.77,38.79,90239.0,29.6193,29.6422,29.604,29.6193,90239.0
2015-09-29 14:55:00,38.79,38.81,38.76,38.76,168438.0,29.6193,29.6345,29.5964,29.5964,168438.0
2015-09-29 15:00:00,38.75,38.76,38.7,38.72,57005.0,29.5887,29.5964,29.5506,29.5658,57005.0
2015-09-29 15:05:00,38.73,38.78,38.71,38.72,120136.0,29.5735,29.6116,29.5582,29.5658,120136.0
2015-09-29 15:10:00,38.72,38.75,38.7,38.72,82907.0,29.5658,29.5887,29.5506,29.5658,82907.0
2015-09-29 15:15:00,38.72,38.76,38.7,38.71,126994.0,29.5658,29.5964,29.5506,29.5582,126994.0
2015-09-29 15:20:00,38.71,38.71,38.64,38.65,59545.0,29.5582,29.5582,29.5047,29.5124,59545.0
2015-09-29 15:25:00,38.66,38.68,38.63,38.63,17733.0,29.52,29.5353,29.4971,29.4971,17733.0
2015-09-29 15:30:00,38.64,38.75,38.63,38.72,184104.0,29.5047,29.5887,29.4971,29.5658,184104.0
2015-09-29 15:35:00,38.72,38.79,38.71,38.74,53830.0,29.5658,29.6193,29.5582,29.5811,53830.0
2015-09-29 15:40:00,38.73,38.73,38.68,38.72,86660.0,29.5735,29.5735,29.5353,29.5658,86660.0
2015-09-29 15:45:00,38.72,38.8,38.68,38.8,64946.0,29.5658,29.6269,29.5353,29.6269,64946.0
2015-09-29 15:50:00,38.8,38.84,38.79,38.83,109391.0,29.6269,29.6575,29.6193,29.6498,109391.0
2015-09-29 15:55:00,38.83,38.85,38.8,38.82,77432.0,29.6498,29.6651,29.6269,29.6422,77432.0
2015-09-30 09:30:00,39.75,39.81,39.72,39.79,122956.0,30.3523,30.3981,30.3294,30.3829,122956.0
2015-09-30 09:35:00,39.8,39.84,39.77,39.79,154868.0,30.3905,30.421,30.3676,30.3829,154868.0
2015-09-30 09:40:00,39.8,39.83,39.72,39.74,126172.0,30.3905,30.4134,30.3294,30.3447,126172.0
2015-09-30 09:45:00,39.73,39.81,39.71,39.79,48113.0,30.337,30.3981,30.3218,30.3829,48113.0
2015-09-30 09:50:00,39.8,39.83,39.77,39.78,46826.0,30.3905,30.4134,30.3676,30.3752,46826.0
2015-09-30 09:55:00,39.8,39.8,39.75,39.75,55594.0,30.3905,30.3905,30.3523,30.3523,55594.0
2015-09-30 10:00:00,39.76,39.82,39.75,39.81,56845.0,30.3599,30.4058,30.3523,30.3981,56845.0
2015-09-30 10:05:00,39.81,39.88,39.78,39.87,106842.0,30.3981,30.4516,30.3752,30.4439,106842.0
2015-09-30 10:10:00,39.88,39.9,39.83,39.85,51556.0,30.4516,30.4669,30.4134,30.4287,51556.0
2015-09-30 10:15:00,39.84,39.86,39.81,39.82,18656.0,30.421,30.4363,30.3981,30.4058,18656.0
2015-09-30 10:20:00,39.83,39.85,39.81,39.82,26228.0,30.4134,30.4287,30.3981,30.4058,26228.0
2015-09-30 10:25:00,39.82,39.84,39.8,39.81,107423.0,30.4058,30.421,30.3905,30.3981,107423.0
2015-09-30 10:30:00,39.8,39.8,39.75,39.77,139925.0,30.3905,30.3905,30.3523,30.3676,139925.0
2015-09-30 10:35:00,39.77,39.84,39.77,39.83,110343.0,30.3676,30.421,30.3676,30.4134,110343.0
2015-09-30 10:40:00,39.83,39.86,39.82,39.83,26299.0,30.4134,30.4363,30.4058,30.4134,26299.0
2015-09-30 10:45:00,39.82,39.85,39.81,39.82,34279.0,30.4058,30.4287,30.3981,30.4058,34279.0
2015-09-30 10:50:00,39.82,39.84,39.81,39.82,19620.0,30.4058,30.421,30.3981,30.4058,19620.0
2015-09-30 10:55:00,39.82,39.84,39.8,39.82,26602.0,30.4058,30.421,30.3905,30.4058,26602.0
2015-09-30 11:00:00,39.83,39.83,39.78,39.8,34006.0,30.4134,30.4134,30.3752,30.3905,34006.0
2015-09-30 11:05:00,39.81,39.83,39.8,39.8,16947.0,30.3981,30.4134,30.3905,30.3905,16947.0
2015-09-30 11:10:00,39.8,39.85,39.79,39.84,63611.0,30.3905,30.4287,30.3829,30.421,63611.0
2015-09-30 11:15:00,39.83,39.84,39.79,39.83,90879.0,30.4134,30.421,30.3829,30.4134,90879.0
2015-09-30 11:20:00,39.83,39.83,39.79,39.79,18604.0,30.4134,30.4134,30.3829,30.3829,18604.0
2015-09-30 11:25:00,39.8,39.84,39.79,39.81,17383.0,30.3905,30.421,30.3829,30.3981,17383.0
2015-09-30 11:30:00,39.81,39.86,39.8,39.85,38908.0,30.3981,30.4363,30.3905,30.4287,38908.0
2015-09-30 11:35:00,39.85,39.86,39.79,39.81,95706.0,30.4287,30.4363,30.3829,30.3981,95706.0
2015-09-30 11:40:00,39.81,39.82,39.73,39.73,81847.0,30.3981,30.4058,30.337,30.337,81847.0
2015-09-30 11:45:00,39.73,39.77,39.73,39.76,42038.0,30.337,30.3676,30.337,30.3599,42038.0
2015-09-30 11:50:00,39.75,39.78,39.73,39.75,49425.0,30.3523,30.3752,30.337,30.3523,49425.0
2015-09-30 11:55:00,39.75,39.77,39.72,39.77,47645.0,30.3523,30.3676,30.3294,30.3676,47645.0
2015-09-30 12:00:00,39.77,39.8,39.76,39.79,30659.0,30.3676,30.3905,30.3599,30.3829,30659.0
2015-09-30 12:05:00,39.77,39.78,39.68,39.68,32685.0,30.3676,30.3752,30.2989,30.2989,32685.0
2015-09-30 12:10:00,39.68,39.7,39.66,39.67,31137.0,30.2989,30.3141,30.2836,30.2912,31137.0
2015-09-30 12:15:00,39.66,39.68,39.61,39.63,59853.0,30.2836,30.2989,30.2454,30.2607,59853.0
2015-09-30 12:20:00,39.63,39.64,39.59,39.63,28546.0,30.2607,30.2683,30.2301,30.2607,28546.0
2015-09-30 12:25:00,39.64,39.68,39.63,39.66,35049.0,30.2683,30.2989,30.2607,30.2836,35049.0
2015-09-30 12:30:00,39.65,39.69,39.63,39.67,57799.0,30.276,30.3065,30.2607,30.2912,57799.0
2015-09-30 12:35:00,39.68,39.69,39.66,39.67,26263.0,30.2989,30.3065,30.2836,30.2912,26263.0
2015-09-30 12:40:00,39.65,39.67,39.63,39.64,45513.0,30.276,30.2912,30.2607,30.2683,45513.0
2015-09-30 12:45:00,39.65,39.65,39.55,39.56,46821.0,30.276,30.276,30.1996,30.2072,46821.0
2015-09-30 12:50:00,39.57,39.61,39.55,39.61,24047.0,30.2149,30.2454,30.1996,30.2454,24047.0
2015-09-30 12:55:00,39.6,39.62,39.59,39.62,23583.0,30.2378,30.253,30.2301,30.253,23583.0
2015-09-30 13:00:00,39.63,39.66,39.61,39.65,51553.0,30.2607,30.2836,30.2454,30.276,51553.0
2015-09-30 13:05:00,39.65,39.68,39.64,39.66,31308.0,30.276,30.2989,30.2683,30.2836,31308.0
2015-09-30 13:10:00,39.66,39.68,39.64,39.66,16322.0,30.2836,30.2989,30.2683,30.2836,16322.0
2015-09-30 13:15:00,39.66,39.74,39.65,39.73,39487.0,30.2836,30.3447,30.276,30.337,39487.0
2015-09-30 13:20:00,39.73,39.74,39.68,39.7,162945.0,30.337,30.3447,30.2989,30.3141,162945.0
2015-09-30 13:25:00,39.71,39.71,39.67,39.68,68477.0,30.3218,30.3218,30.2912,30.2989,68477.0
2015-09-30 13:30:00,39.68,39.7,39.66,39.66,34328.0,30.2989,30.3141,30.2836,30.2836,34328.0
2015-09-30 13:35:00,39.66,39.71,39.66,39.69,29791.0,30.2836,30.3218,30.2836,30.3065,29791.0
2015-09-30 13:40:00,39.69,39.75,39.68,39.73,82550.0,30.3065,30.3523,30.2989,30.337,82550.0
2015-09-30 13:45:00,39.73,39.75,39.7,39.71,22905.0,30.337,30.3523,30.3141,30.3218,22905.0
2015-09-30 13:50:00,39.72,39.77,39.71,39.75,22606.0,30.3294,30.3676,30.3218,30.3523,22606.0
2015-09-30 13:55:00,39.75,39.76,39.72,39.72,15462.0,30.3523,30.3599,30.3294,30.3294,15462.0
2015-09-30 14:00:00,39.72,39.73,39.68,39.7,29980.0,30.3294,30.337,30.2989,30.3141,29980.0
2015-09-30 14:05:00,39.7,39.72,39.68,39.68,28493.0,30.3141,30.3294,30.2989,30.2989,28493.0
2015-09-30 14:10:00,39.68,39.69,39.65,39.68,29002.0,30.2989,30.3065,30.276,30.2989,29002.0
2015-09-30 14:15:00,39.67,39.73,39.66,39.73,33211.0,30.2912,30.337,30.2836,30.337,33211.0
2015-09-30 14:20:00,39.73,39.75,39.71,39.74,20589.0,30.337,30.3523,30.3218,30.3447,20589.0
2015-09-30 14:25:00,39.75,39.75,39.7,39.73,31233.0,30.3523,30.3523,30.3141,30.337,31233.0
2015-09-30 14:30:00,39.73,39.75,39.67,39.68,42360.0,30.337,30.3523,30.2912,30.2989,42360.0
2015-09-30 14:35:00,39.68,39.7,39.67,39.69,19100.0,30.2989,30.3141,30.2912,30.3065,19100.0
2015-09-30 14:40:00,39.69,39.73,39.68,39.73,23413.0,30.3065,30.337,30.2989,30.337,23413.0
2015-09-30 14:45:00,39.72,39.77,39.71,39.74,32654.0,30.3294,30.3676,30.3218,30.3447,32654.0
2015-09-30 14:50:00,39.74,39.77,39.72,39.77,37039.0,30.3447,30.3676,30.3294,30.3676,37039.0
2015-09-30 14:55:00,39.76,39.8,39.76,39.78,60290.0,30.3599,30.3905,30.3599,30.3752,60290.0
2015-09-30 15:00:00,39.78,39.81,39.72,39.72,84326.0,30.3752,30.3981,30.3294,30.3294,84326.0
2015-09-30 15:05:00,39.73,39.75,39.7,39.73,40592.0,30.337,30.3523,30.3141,30.337,40592.0
2015-09-30 15:10:00,39.73,39.75,39.7,39.75,88267.0,30.337,30.3523,30.3141,30.3523,88267.0
2015-09-30 15:15:00,39.75,39.76,39.71,39.75,66083.0,30.3523,30.3599,30.3218,30.3523,66083.0
2015-09-30 15:20:00,39.75,39.79,39.74,39.74,83358.0,30.3523,30.3829,30.3447,30.3447,83358.0
2015-09-30 15:25:00,39.74,39.79,39.73,39.78,58310.0,30.3447,30.3829,30.337,30.3752,58310.0
2015-09-30 15:30:00,39.78,39.83,39.78,39.83,62863.0,30.3752,30.4134,30.3752,30.4134,62863.0
2015-09-30 15:35:00,39.83,39.85,39.81,39.83,72650.0,30.4134,30.4287,30.3981,30.4134,72650.0
2015-09-30 15:40:00,39.83,39.86,39.81,39.86,141260.0,30.4134,30.4363,30.3981,30.4363,141260.0
2015-09-30 15:45:00,39.86,39.91,39.85,39.89,94479.0,30.4363,30.4745,30.4287,30.4592,94479.0
2015-09-30 15:50:00,39.89,39.94,39.89,39.94,102741.0,30.4592,30.4974,30.4592,30.4974,102741.0
2015-09-30 15:55:00,39.94,39.98,39.93,39.93,236062.0,30.4974,30.5279,30.4898,30.4898,236062.0
2015-10-01 09:30:00,40.24,40.32,40.21,40.29,53322.0,30.7265,30.7876,30.7036,30.7646,53322.0
2015-10-01 09:35:00,40.26,40.27,40.15,40.18,42994.0,30.7417,30.7494,30.6577,30.6807,42994.0
2015-10-01 09:40:00,40.18,40.19,40.16,40.18,28360.0,30.6807,30.6883,30.6654,30.6807,28360.0
2015-10-01 09:45:00,40.18,40.25,40.17,40.25,73496.0,30.6807,30.7341,30.673,30.7341,73496.0
2015-10-01 09:50:00,40.25,40.29,40.25,40.27,55779.0,30.7341,30.7646,30.7341,30.7494,55779.0
2015-10-01 09:55:00,40.27,40.27,40.16,40.16,39211.0,30.7494,30.7494,30.6654,30.6654,39211.0
2015-10-01 10:00:00,40.16,40.18,40.08,40.15,81590.0,30.6654,30.6807,30.6043,30.6577,81590.0
2015-10-01 10:05:00,40.16,40.23,40.16,40.23,72810.0,30.6654,30.7188,30.6654,30.7188,72810.0
2015-10-01 10:10:00,40.23,40.28,40.22,40.23,27140.0,30.7188,30.757,30.7112,30.7188,27140.0
2015-10-01 10:15:00,40.23,40.28,40.22,40.23,84818.0,30.7188,30.757,30.7112,30.7188,84818.0
2015-10-01 10:20:00,40.23,40.24,40.2,40.2,33952.0,30.7188,30.7265,30.6959,30.6959,33952.0
2015-10-01 10:25:00,40.21,40.28,40.2,40.26,69019.0,30.7036,30.757,30.6959,30.7417,69019.0
2015-10-01 10:30:00,40.26,40.28,40.18,40.18,50252.0,30.7417,30.757,30.6807,30.6807,50252.0
2015-10-01 10:35:00,40.18,40.23,40.18,40.23,29547.0,30.6807,30.7188,30.6807,30.7188,29547.0
2015-10-01 10:40:00,40.24,40.26,40.19,40.19,40354.0,30.7265,30.7417,30.6883,30.6883,40354.0
2015-10-01 10:45:00,40.22,40.27,40.2,40.23,73854.0,30.7112,30.7494,30.6959,30.7188,73854.0
2015-10-01 10:50:00,40.24,40.24,40.12,40.12,43641.0,30.7265,30.7265,30.6348,30.6348,43641.0
2015-10-01 10:55:00,40.12,40.16,40.11,40.11,51038.0,30.6348,30.6654,30.6272,30.6272,51038.0
2015-10-01 11:00:00,40.1,40.11,40.07,40.11,28720.0,30.6196,30.6272,30.5967,30.6272,28720.0
2015-10-01 11:05:00,40.11,40.13,40.08,40.1,130337.0,30.6272,30.6425,30.6043,30.6196,130337.0
2015-10-01 11:10:00,40.1,40.13,40.08,40.08,49324.0,30.6196,30.6425,30.6043,30.6043,49324.0
2015-10-01 11:15:00,40.09,40.09,40.02,40.04,107704.0,30.6119,30.6119,30.5585,30.5738,107704.0
2015-10-01 11:20:00,40.03,40.06,39.99,40.03,122120.0,30.5661,30.589,30.5356,30.5661,122120.0
2015-10-01 11:25:00,40.04,40.04,40.02,40.04,285226.0,30.5738,30.5738,30.5585,30.5738,285226.0
2015-10-01 11:30:00,40.04,40.07,40.0,40.01,25837.0,30.5738,30.5967,30.5432,30.5508,25837.0
2015-10-01 11:35:00,40.01,40.04,39.99,40.04,41396.0,30.5508,30.5738,30.5356,30.5738,41396.0
2015-10-01 11:40:00,40.04,40.04,40.01,40.02,81787.0,30.5738,30.5738,30.5508,30.5585,81787.0
2015-10-01 11:45:00,40.0,40.01,39.97,40.01,10221.0,30.5432,30.5508,30.5203,30.5508,10221.0
2015-10-01 11:50:00,40.01,40.02,39.93,39.93,178738.0,30.5508,30.5585,30.4898,30.4898,178738.0
2015-10-01 11:55:00,39.93,39.93,39.89,39.91,49507.0,30.4898,30.4898,30.4592,30.4745,49507.0
2015-10-01 12:00:00,39.91,39.92,39.87,39.9,32585.0,30.4745,30.4821,30.4439,30.4669,32585.0
2015-10-01 12:05:00,39.88,39.89,39.83,39.85,51388.0,30.4516,30.4592,30.4134,30.4287,51388.0
2015-10-01 12:10:00,39.85,39.89,39.84,39.88,41697.0,30.4287,30.4592,30.421,30.4516,41697.0
2015-10-01 12:15:00,39.88,39.88,39.84,39.87,37466.0,30.4516,30.4516,30.421,30.4439,37466.0
2015-10-01 12:20:00,39.87,39.89,39.85,39.85,21092.0,30.4439,30.4592,30.4287,30.4287,21092.0
2015-10-01 12:25:00,39.85,39.93,39.84,39.92,31940.0,30.4287,30.4898,30.421,30.4821,31940.0
2015-10-01 12:30:00,39.91,39.97,39.91,39.97,44371.0,30.4745,30.5203,30.4745,30.5203,44371.0
2015-10-01 12:35:00,39.97,39.99,39.95,39.98,50831.0,30.5203,30.5356,30.505,30.5279,50831.0
2015-10-01 12:40:00,39.97,39.98,39.94,39.97,21277.0,30.5203,30.5279,30.4974,30.5203,21277.0
2015-10-01 12:45:00,39.97,39.97,39.92,39.92,53684.0,30.5203,30.5203,30.4821,30.4821,53684.0
2015-10-01 12:50:00,39.92,39.93,39.9,39.92,17208.0,30.4821,30.4898,30.4669,30.4821,17208.0
2015-10-01 12:55:00,39.92,39.94,39.92,39.93,29593.0,30.4821,30.4974,30.4821,30.4898,29593.0
2015-10-01 13:00:00,39.92,39.92,39.89,39.89,22904.0,30.4821,30.4821,30.4592,30.4592,22904.0
2015-10-01 13:05:00,39.9,39.92,39.9,39.92,26184.0,30.4669,30.4821,30.4669,30.4821,26184.0
2015-10-01 13:10:00,39.92,39.93,39.89,39.89,14937.0,30.4821,30.4898,30.4592,30.4592,14937.0
2015-10-01 13:15:00,39.9,39.95,39.9,39.93,25554.0,30.4669,30.505,30.4669,30.4898,25554.0
2015-10-01 13:20:00,39.91,39.92,39.89,39.92,12407.0,30.4745,30.4821,30.4592,30.4821,12407.0
2015-10-01 13:25:00,39.92,39.94,39.89,39.9,24896.0,30.4821,30.4974,30.4592,30.4669,24896.0
2015-10-01 13:30:00,39.91,39.95,39.9,39.93,62575.0,30.4745,30.505,30.4669,30.4898,62575.0
2015-10-01 13:35:00,39.93,39.96,39.92,39.95,55745.0,30.4898,30.5127,30.4821,30.505,55745.0
2015-10-01 13:40:00,39.95,39.96,39.93,39.94,33320.0,30.505,30.5127,30.4898,30.4974,33320.0
2015-10-01 13:45:00,39.94,40.0,39.93,40.0,63686.0,30.4974,30.5432,30.4898,30.5432,63686.0
2015-10-01 13:50:00,40.0,40.01,39.96,40.0,40449.0,30.5432,30.5508,30.5127,30.5432,40449.0
2015-10-01 13:55:00,40.0,40.03,39.99,40.02,27002.0,30.5432,30.5661,30.5356,30.5585,27002.0
2015-10-01 14:00:00,40.02,40.03,39.98,39.98,9769.0,30.5585,30.5661,30.5279,30.5279,9769.0
2015-10-01 14:05:00,39.98,40.06,39.98,40.06,150548.0,30.5279,30.589,30.5279,30.589,150548.0
2015-10-01 14:10:00,40.06,40.09,40.05,40.07,26597.0,30.589,30.6119,30.5814,30.5967,26597.0
2015-10-01 14:15:00,40.08,40.11,40.06,40.08,53789.0,30.6043,30.6272,30.589,30.6043,53789.0
2015-10-01 14:20:00,40.08,40.09,40.02,40.03,39595.0,30.6043,30.6119,30.5585,30.5661,39595.0
2015-10-01 14:25:00,40.03,40.06,40.02,40.05,45397.0,30.5661,30.589,30.5585,30.5814,45397.0
2015-10-01 14:30:00,40.05,40.09,40.05,40.06,43070.0,30.5814,30.6119,30.5814,30.589,43070.0
2015-10-01 14:35:00,40.06,40.09,40.05,40.09,93530.0,30.589,30.6119,30.5814,30.6119,93530.0
2015-10-01 14:40:00,40.09,40.1,40.06,40.07,45435.0,30.6119,30.6196,30.589,30.5967,45435.0
2015-10-01 14:45:00,40.07,40.1,40.04,40.05,22819.0,30.5967,30.6196,30.5738,30.5814,22819.0
2015-10-01 14:50:00,40.06,40.1,40.05,40.1,42597.0,30.589,30.6196,30.5814,30.6196,42597.0
2015-10-01 14:55:00,40.11,40.14,40.1,40.12,35534.0,30.6272,30.6501,30.6196,30.6348,35534.0
2015-10-01 15:00:00,40.13,40.17,40.13,40.14,28104.0,30.6425,30.673,30.6425,30.6501,28104.0
2015-10-01 15:05:00,40.13,40.15,40.09,40.11,87043.0,30.6425,30.6577,30.6119,30.6272,87043.0
2015-10-01 15:10:00,40.11,40.17,40.11,40.16,43372.0,30.6272,30.673,30.6272,30.6654,43372.0
2015-10-01 15:15:00,40.17,40.18,40.13,40.16,29089.0,30.673,30.6807,30.6425,30.6654,29089.0
2015-10-01 15:20:00,40.15,40.17,40.13,40.15,58763.0,30.6577,30.673,30.6425,30.6577,58763.0
2015-10-01 15:25:00,40.15,40.17,40.12,40.13,78896.0,30.6577,30.673,30.6348,30.6425,78896.0
2015-10-01 15:30:00,40.13,40.14,40.09,40.13,33614.0,30.6425,30.6501,30.6119,30.6425,33614.0
2015-10-01 15:35:00,40.13,40.13,40.04,40.05,34092.0,30.6425,30.6425,30.5738,30.5814,34092.0
2015-10-01 15:40:00,40.05,40.11,40.05,40.11,64476.0,30.5814,30.6272,30.5814,30.6272,64476.0
2015-10-01 15:45:00,40.11,40.14,40.1,40.14,65049.0,30.6272,30.6501,30.6196,30.6501,65049.0
2015-10-01 15:50:00,40.14,40.16,40.13,40.16,139180.0,30.6501,30.6654,30.6425,30.6654,139180.0
2015-10-01 15:55:00,40.16,40.17,40.11,40.13,193087.0,30.6654,30.673,30.6272,30.6425,193087.0
2015-10-02 09:30:00,39.92,40.0,39.82,39.84,37990.0,30.4821,30.5432,30.4058,30.421,37990.0
2015-10-02 09:35:00,39.83,39.9,39.83,39.88,28982.0,30.4134,30.4669,30.4134,30.4516,28982.0
2015-10-02 09:40:00,39.88,39.93,39.87,39.91,32256.0,30.4516,30.4898,30.4439,30.4745,32256.0
2015-10-02 09:45:00,39.92,39.92,39.86,39.88,76289.0,30.4821,30.4821,30.4363,30.4516,76289.0
2015-10-02 09:50:00,39.87,39.88,39.82,39.86,17252.0,30.4439,30.4516,30.4058,30.4363,17252.0
2015-10-02 09:55:00,39.88,39.91,39.84,39.91,26009.0,30.4516,30.4745,30.421,30.4745,26009.0
2015-10-02 10:00:00,39.92,39.94,39.87,39.9,31020.0,30.4821,30.4974,30.4439,30.4669,31020.0
2015-10-02 10:05:00,39.9,39.93,39.88,39.91,84923.0,30.4669,30.4898,30.4516,30.4745,84923.0
2015-10-02 10:10:00,39.92,39.98,39.91,39.98,61209.0,30.4821,30.5279,30.4745,30.5279,61209.0
2015-10-02 10:15:00,39.98,40.06,39.98,40.01,44201.0,30.5279,30.589,30.5279,30.5508,44201.0
2015-10-02 10:20:00,40.02,40.07,40.02,40.06,87387.0,30.5585,30.5967,30.5585,30.589,87387.0
2015-10-02 10:25:00,40.06,40.07,40.03,40.04,183602.0,30.589,30.5967,30.5661,30.5738,183602.0
2015-10-02 10:30:00,40.04,40.07,40.01,40.06,22275.0,30.5738,30.5967,30.5508,30.589,22275.0
2015-10-02 10:35:00,40.06,40.12,40.05,40.12,14633.0,30.589,30.6348,30.5814,30.6348,14633.0
2015-10-02 10:40:00,40.11,40.24,40.11,40.24,80681.0,30.6272,30.7265,30.6272,30.7265,80681.0
2015-10-02 10:45:00,40.23,40.3,40.23,40.3,37737.0,30.7188,30.7723,30.7188,30.7723,37737.0
2015-10-02 10:50:00,40.3,40.33,40.3,40.32,29377.0,30.7723,30.7952,30.7723,30.7876,29377.0
2015-10-02 10:55:00,40.32,40.44,40.32,40.44,46413.0,30.7876,30.8792,30.7876,30.8792,46413.0
2015-10-02 11:00:00,40.44,40.45,40.4,40.42,37221.0,30.8792,30.8868,30.8486,30.8639,37221.0
2015-10-02 11:05:00,40.41,40.5,40.4,40.48,108805.0,30.8563,30.925,30.8486,30.9097,108805.0
2015-10-02 11:10:00,40.48,40.49,40.46,40.47,32461.0,30.9097,30.9174,30.8945,30.9021,32461.0
2015-10-02 11:15:00,40.47,40.47,40.4,40.41,46067.0,30.9021,30.9021,30.8486,30.8563,46067.0
2015-10-02 11:20:00,40.41,40.43,40.36,40.37,28008.0,30.8563,30.8715,30.8181,30.8257,28008.0
2015-10-02 11:25:00,40.36,40.41,40.35,40.41,21517.0,30.8181,30.8563,30.8105,30.8563,21517.0
2015-10-02 11:30:00,40.41,40.46,40.4,40.46,51894.0,30.8563,30.8945,30.8486,30.8945,51894.0
2015-10-02 11:35:00,40.45,40.5,40.43,40.44,114246.0,30.8868,30.925,30.8715,30.8792,114246.0
2015-10-02 11:40:00,40.44,40.46,40.43,40.46,30456.0,30.8792,30.8945,30.8715,30.8945,30456.0
2015-10-02 11:45:00,40.47,40.5,40.45,40.45,76983.0,30.9021,30.925,30.8868,30.8868,76983.0
2015-10-02 11:50:00,40.45,40.48,40.42,40.48,12812.0,30.8868,30.9097,30.8639,30.9097,12812.0
2015-10-02 11:55:00,40.47,40.5,40.46,40.49,24092.0,30.9021,30.925,30.8945,30.9174,24092.0
2015-10-02 12:00:00,40.48,40.5,40.47,40.5,29644.0,30.9097,30.925,30.9021,30.925,29644.0
2015-10-02 12:05:00,40.5,40.55,40.5,40.54,27774.0,30.925,30.9632,30.925,30.9555,27774.0
2015-10-02 12:10:00,40.56,40.61,40.55,40.61,78704.0,30.9708,31.009,30.9632,31.009,78704.0
2015-10-02 12:15:00,40.6,40.64,40.59,40.64,38145.0,31.0014,31.0319,30.9937,31.0319,38145.0
2015-10-02 12:20:00,40.63,40.66,40.61,40.64,88302.0,31.0243,31.0472,31.009,31.0319,88302.0
2015-10-02 12:25:00,40.64,40.64,40.62,40.63,21740.0,31.0319,31.0319,31.0166,31.0243,21740.0
2015-10-02 12:30:00,40.64,40.7,40.62,40.64,42807.0,31.0319,31.0777,31.0166,31.0319,42807.0
2015-10-02 12:35:00,40.64,40.65,40.61,40.61,29064.0,31.0319,31.0395,31.009,31.009,29064.0
2015-10-02 12:40:00,40.61,40.64,40.6,40.64,22782.0,31.009,31.0319,31.0014,31.0319,22782.0
2015-10-02 12:45:00,40.64,40.7,40.64,40.69,26871.0,31.0319,31.0777,31.0319,31.0701,26871.0
2015-10-02 12:50:00,40.7,40.75,40.67,40.74,68021.0,31.0777,31.1159,31.0548,31.1083,68021.0
2015-10-02 12:55:00,40.74,40.75,40.72,40.73,76033.0,31.1083,31.1159,31.093,31.1006,76033.0
2015-10-02 13:00:00,40.73,40.77,40.7,40.76,47932.0,31.1006,31.1312,31.0777,31.1235,47932.0
2015-10-02 13:05:00,40.77,40.82,40.76,40.81,46254.0,31.1312,31.1693,31.1235,31.1617,46254.0
2015-10-02 13:10:00,40.82,40.87,40.81,40.87,88684.0,31.1693,31.2075,31.1617,31.2075,88684.0
2015-10-02 13:15:00,40.87,40.88,40.83,40.84,42062.0,31.2075,31.2152,31.177,31.1846,42062.0
2015-10-02 13:20:00,40.84,40.84,40.77,40.77,30061.0,31.1846,31.1846,31.1312,31.1312,30061.0
2015-10-02 13:25:00,40.77,40.77,40.72,40.72,7587.0,31.1312,31.1312,31.093,31.093,7587.0
2015-10-02 13:30:00,40.74,40.76,40.72,40.73,10258.0,31.1083,31.1235,31.093,31.1006,10258.0
2015-10-02 13:35:00,40.74,40.75,40.69,40.69,13933.0,31.1083,31.1159,31.0701,31.0701,13933.0
2015-10-02 13:40:00,40.69,40.72,40.66,40.72,29664.0,31.0701,31.093,31.0472,31.093,29664.0
2015-10-02 13:45:00,40.71,40.79,40.7,40.77,29566.0,31.0854,31.1464,31.0777,31.1312,29566.0
2015-10-02 13:50:00,40.77,40.78,40.73,40.74,15473.0,31.1312,31.1388,31.1006,31.1083,15473.0
2015-10-02 13:55:00,40.73,40.78,40.73,40.74,120328.0,31.1006,31.1388,31.1006,31.1083,120328.0
2015-10-02 14:00:00,40.74,40.76,40.72,40.76,41594.0,31.1083,31.1235,31.093,31.1235,41594.0
2015-10-02 14:05:00,40.75,40.82,40.75,40.82,55606.0,31.1159,31.1693,31.1159,31.1693,55606.0
2015-10-02 14:10:00,40.81,40.81,40.76,40.78,102602.0,31.1617,31.1617,31.1235,31.1388,102602.0
2015-10-02 14:15:00,40.77,40.78,40.76,40.77,46084.0,31.1312,31.1388,31.1235,31.1312,46084.0
2015-10-02 14:20:00,40.77,40.8,40.75,40.79,105567.0,31.1312,31.1541,31.1159,31.1464,105567.0
2015-10-02 14:25:00,40.8,40.84,40.79,40.82,41456.0,31.1541,31.1846,31.1464,31.1693,41456.0
2015-10-02 14:30:00,40.82,40.83,40.8,40.8,68173.0,31.1693,31.177,31.1541,31.1541,68173.0
2015-10-02 14:35:00,40.81,40.83,40.79,40.82,27278.0,31.1617,31.177,31.1464,31.1693,27278.0
2015-10-02 14:40:00,40.83,40.85,40.78,40.83,44444.0,31.177,31.1923,31.1388,31.177,44444.0
2015-10-02 14:45:00,40.83,40.83,40.79,40.79,29058.0,31.177,31.177,31.1464,31.1464,29058.0
2015-10-02 14:50:00,40.8,40.81,40.75,40.8,40677.0,31.1541,31.1617,31.1159,31.1541,40677.0
2015-10-02 14:55:00,40.8,40.8,40.75,40.75,39000.0,31.1541,31.1541,31.1159,31.1159,39000.0
2015-10-02 15:00:00,40.76,40.79,40.74,40.79,59222.0,31.1235,31.1464,31.1083,31.1464,59222.0
2015-10-02 15:05:00,40.79,40.84,40.76,40.83,54438.0,31.1464,31.1846,31.1235,31.177,54438.0
2015-10-02 15:10:00,40.84,40.88,40.82,40.87,43315.0,31.1846,31.2152,31.1693,31.2075,43315.0
2015-10-02 15:15:00,40.88,40.94,40.88,40.93,53249.0,31.2152,31.261,31.2152,31.2533,53249.0
2015-10-02 15:20:00,40.93,40.97,40.93,40.96,66253.0,31.2533,31.2839,31.2533,31.2762,66253.0
2015-10-02 15:25:00,40.96,40.98,40.95,40.97,61572.0,31.2762,31.2915,31.2686,31.2839,61572.0
2015-10-02 15:30:00,40.97,41.0,40.96,41.0,78476.0,31.2839,31.3068,31.2762,31.3068,78476.0
2015-10-02 15:35:00,41.0,41.02,40.98,40.99,84205.0,31.3068,31.3221,31.2915,31.2992,84205.0
2015-10-02 15:40:00,40.99,40.99,40.96,40.97,41671.0,31.2992,31.2992,31.2762,31.2839,41671.0
2015-10-02 15:45:00,40.98,41.01,40.97,41.01,55410.0,31.2915,31.3144,31.2839,31.3144,55410.0
2015-10-02 15:50:00,41.01,41.04,40.99,41.02,107943.0,31.3144,31.3373,31.2992,31.3221,107943.0
2015-10-02 15:55:00,41.02,41.07,41.02,41.07,140415.0,31.3221,31.3602,31.3221,31.3602,140415.0
2015-10-05 09:30:00,41.52,41.52,41.49,41.52,28539.0,31.7039,31.7039,31.6809,31.7039,28539.0
2015-10-05 09:35:00,41.52,41.62,41.52,41.62,168541.0,31.7039,31.7802,31.7039,31.7802,168541.0
2015-10-05 09:40:00,41.62,41.63,41.6,41.63,81576.0,31.7802,31.7878,31.7649,31.7878,81576.0
2015-10-05 09:45:00,41.62,41.7,41.62,41.7,108675.0,31.7802,31.8413,31.7802,31.8413,108675.0
2015-10-05 09:50:00,41.71,41.74,41.71,41.73,54112.0,31.8489,31.8718,31.8489,31.8642,54112.0
2015-10-05 09:55:00,41.73,41.74,41.72,41.73,34638.0,31.8642,31.8718,31.8566,31.8642,34638.0
2015-10-05 10:00:00,41.74,41.76,41.68,41.68,97771.0,31.8718,31.8871,31.826,31.826,97771.0
2015-10-05 10:05:00,41.69,41.69,41.67,41.69,199930.0,31.8337,31.8337,31.8184,31.8337,199930.0
2015-10-05 10:10:00,41.68,41.7,41.66,41.7,121903.0,31.826,31.8413,31.8108,31.8413,121903.0
2015-10-05 10:15:00,41.7,41.71,41.65,41.67,58227.0,31.8413,31.8489,31.8031,31.8184,58227.0
2015-10-05 10:20:00,41.67,41.7,41.66,41.7,20203.0,31.8184,31.8413,31.8108,31.8413,20203.0
2015-10-05 10:25:00,41.7,41.71,41.68,41.69,11099.0,31.8413,31.8489,31.826,31.8337,11099.0
2015-10-05 10:30:00,41.69,41.72,41.69,41.71,18420.0,31.8337,31.8566,31.8337,31.8489,18420.0
2015-10-05 10:35:00,41.71,41.74,41.7,41.73,94411.0,31.8489,31.8718,31.8413,31.8642,94411.0
2015-10-05 10:40:00,41.73,41.73,41.68,41.68,96629.0,31.8642,31.8642,31.826,31.826,96629.0
2015-10-05 10:45:00,41.68,41.68,41.64,41.68,36463.0,31.826,31.826,31.7955,31.826,36463.0
2015-10-05 10:50:00,41.68,41.72,41.66,41.72,58776.0,31.826,31.8566,31.8108,31.8566,58776.0
2015-10-05 10:55:00,41.72,41.75,41.7,41.75,318023.0,31.8566,31.8795,31.8413,31.8795,318023.0
2015-10-05 11:00:00,41.75,41.77,41.75,41.77,20749.0,31.8795,31.8947,31.8795,31.8947,20749.0
2015-10-05 11:05:00,41.78,41.8,41.77,41.79,7919.0,31.9024,31.9177,31.8947,31.91,7919.0
2015-10-05 11:10:00,41.79,41.8,41.77,41.77,11757.0,31.91,31.9177,31.8947,31.8947,11757.0
2015-10-05 11:15:00,41.77,41.78,41.76,41.77,36723.0,31.8947,31.9024,31.8871,31.8947,36723.0
2015-10-05 11:20:00,41.77,41.79,41.76,41.79,42085.0,31.8947,31.91,31.8871,31.91,42085.0
2015-10-05 11:25:00,41.78,41.82,41.78,41.8,42836.0,31.9024,31.9329,31.9024,31.9177,42836.0
2015-10-05 11:30:00,41.8,41.84,41.8,41.81,107575.0,31.9177,31.9482,31.9177,31.9253,107575.0
2015-10-05 11:35:00,41.8,41.82,41.79,41.8,24515.0,31.9177,31.9329,31.91,31.9177,24515.0
2015-10-05 11:40:00,41.8,41.82,41.8,41.8,13450.0,31.9177,31.9329,31.9177,31.9177,13450.0
2015-10-05 11:45:00,41.81,41.84,41.81,41.83,42451.0,31.9253,31.9482,31.9253,31.9406,42451.0
2015-10-05 11:50:00,41.84,41.85,41.81,41.82,20215.0,31.9482,31.9558,31.9253,31.9329,20215.0
2015-10-05 11:55:00,41.82,41.84,41.8,41.84,5796.0,31.9329,31.9482,31.9177,31.9482,5796.0
2015-10-05 12:00:00,41.83,41.84,41.8,41.8,24121.0,31.9406,31.9482,31.9177,31.9177,24121.0
2015-10-05 12:05:00,41.8,41.83,41.79,41.82,39503.0,31.9177,31.9406,31.91,31.9329,39503.0
2015-10-05 12:10:00,41.82,41.82,41.79,41.81,52787.0,31.9329,31.9329,31.91,31.9253,52787.0
2015-10-05 12:15:00,41.8,41.84,41.8,41.83,68915.0,31.9177,31.9482,31.9177,31.9406,68915.0
2015-10-05 12:20:00,41.83,41.83,41.79,41.8,90881.0,31.9406,31.9406,31.91,31.9177,90881.0
2015-10-05 12:25:00,41.8,41.81,41.77,41.79,33472.0,31.9177,31.9253,31.8947,31.91,33472.0
2015-10-05 12:30:00,41.79,41.81,41.79,41.8,46302.0,31.91,31.9253,31.91,31.9177,46302.0
2015-10-05 12:35:00,41.81,41.81,41.79,41.81,50984.0,31.9253,31.9253,31.91,31.9253,50984.0
2015-10-05 12:40:00,41.8,41.81,41.8,41.81,87826.0,31.9177,31.9253,31.9177,31.9253,87826.0
2015-10-05 12:45:00,41.8,41.84,41.8,41.84,80372.0,31.9177,31.9482,31.9177,31.9482,80372.0
2015-10-05 12:50:00,41.83,41.84,41.8,41.8,45097.0,31.9406,31.9482,31.9177,31.9177,45097.0
2015-10-05 12:55:00,41.8,41.81,41.76,41.79,56504.0,31.9177,31.9253,31.8871,31.91,56504.0
2015-10-05 13:00:00,41.79,41.79,41.75,41.77,52682.0,31.91,31.91,31.8795,31.8947,52682.0
2015-10-05 13:05:00,41.78,41.79,41.76,41.78,62570.0,31.9024,31.91,31.8871,31.9024,62570.0
2015-10-05 13:10:00,41.78,41.81,41.77,41.81,62950.0,31.9024,31.9253,31.8947,31.9253,62950.0
2015-10-05 13:15:00,41.8,41.82,41.8,41.81,35542.0,31.9177,31.9329,31.9177,31.9253,35542.0
2015-10-05 13:20:00,41.82,41.83,41.79,41.8,8386.0,31.9329,31.9406,31.91,31.9177,8386.0
2015-10-05 13:25:00,41.79,41.81,41.79,41.81,8236.0,31.91,31.9253,31.91,31.9253,8236.0
2015-10-05 13:30:00,41.8,41.8,41.79,41.79,24832.0,31.9177,31.9177,31.91,31.91,24832.0
2015-10-05 13:35:00,41.8,41.82,41.8,41.81,9052.0,31.9177,31.9329,31.9177,31.9253,9052.0
2015-10-05 13:40:00,41.82,41.82,41.79,41.81,14916.0,31.9329,31.9329,31.91,31.9253,14916.0
2015-10-05 13:45:00,41.81,41.83,41.81,41.83,9641.0,31.9253,31.9406,31.9253,31.9406,9641.0
2015-10-05 13:50:00,41.83,41.83,41.8,41.82,11031.0,31.9406,31.9406,31.9177,31.9329,11031.0
2015-10-05 13:55:00,41.81,41.84,41.81,41.82,11984.0,31.9253,31.9482,31.9253,31.9329,11984.0
2015-10-05 14:00:00,41.83,41.84,41.8,41.8,12591.0,31.9406,31.9482,31.9177,31.9177,12591.0
2015-10-05 14:05:00,41.81,41.83,41.8,41.82,14431.0,31.9253,31.9406,31.9177,31.9329,14431.0
2015-10-05 14:10:00,41.82,41.84,41.82,41.83,14242.0,31.9329,31.9482,31.9329,31.9406,14242.0
2015-10-05 14:15:00,41.83,41.86,41.82,41.85,33154.0,31.9406,31.9635,31.9329,31.9558,33154.0
2015-10-05 14:20:00,41.86,41.88,41.86,41.87,16700.0,31.9635,31.9787,31.9635,31.9711,16700.0
2015-10-05 14:25:00,41.87,41.89,41.87,41.88,25246.0,31.9711,31.9864,31.9711,31.9787,25246.0
2015-10-05 14:30:00,41.88,41.9,41.87,41.87,31086.0,31.9787,31.994,31.9711,31.9711,31086.0
2015-10-05 14:35:00,41.87,41.89,41.87,41.89,388147.0,31.9711,31.9864,31.9711,31.9864,388147.0
2015-10-05 14:40:00,41.88,41.91,41.88,41.88,74800.0,31.9787,32.0016,31.9787,31.9787,74800.0
2015-10-05 14:45:00,41.89,41.89,41.86,41.87,17532.0,31.9864,31.9864,31.9635,31.9711,17532.0
2015-10-05 14:50:00,41.87,41.89,41.86,41.88,20666.0,31.9711,31.9864,31.9635,31.9787,20666.0
2015-10-05 14:55:00,41.88,41.89,41.87,41.89,33467.0,31.9787,31.9864,31.9711,31.9864,33467.0
2015-10-05 15:00:00,41.88,41.9,41.87,41.9,25253.0,31.9787,31.994,31.9711,31.994,25253.0
2015-10-05 15:05:00,41.89,41.91,41.89,41.91,23422.0,31.9864,32.0016,31.9864,32.0016,23422.0
2015-10-05 15:10:00,41.9,41.91,41.89,41.91,54179.0,31.994,32.0016,31.9864,32.0016,54179.0
2015-10-05 15:15:00,41.91,41.91,41.89,41.89,39315.0,32.0016,32.0016,31.9864,31.9864,39315.0
2015-10-05 15:20:00,41.89,41.9,41.88,41.89,45118.0,31.9864,31.994,31.9787,31.9864,45118.0
2015-10-05 15:25:00,41.89,41.9,41.87,41.9,43024.0,31.9864,31.994,31.9711,31.994,43024.0
2015-10-05 15:30:00,41.89,41.93,41.89,41.92,173917.0,31.9864,32.0169,31.9864,32.0093,173917.0
2015-10-05 15:35:00,41.93,41.93,41.88,41.88,151919.0,32.0169,32.0169,31.9787,31.9787,151919.0
2015-10-05 15:40:00,41.88,41.89,41.86,41.87,80091.0,31.9787,31.9864,31.9635,31.9711,80091.0
2015-10-05 15:45:00,41.86,41.89,41.86,41.89,85287.0,31.9635,31.9864,31.9635,31.9864,85287.0
2015-10-05 15:50:00,41.89,41.91,41.89,41.9,197746.0,31.9864,32.0016,31.9864,31.994,197746.0
2015-10-05 15:55:00,41.91,41.93,41.9,41.92,299234.0,32.0016,32.0169,31.994,32.0093,299234.0
2015-10-06 09:30:00,41.77,41.77,41.61,41.71,65026.0,31.8947,31.8947,31.7726,31.8489,65026.0
2015-10-06 09:35:00,41.72,41.74,41.67,41.74,51380.0,31.8566,31.8718,31.8184,31.8718,51380.0
2015-10-06 09:40:00,41.75,41.78,41.75,41.78,63841.0,31.8795,31.9024,31.8795,31.9024,63841.0
2015-10-06 09:45:00,41.79,41.82,41.79,41.81,64983.0,31.91,31.9329,31.91,31.9253,64983.0
2015-10-06 09:50:00,41.81,41.85,41.81,41.84,163776.0,31.9253,31.9558,31.9253,31.9482,163776.0
2015-10-06 09:55:00,41.84,41.9,41.84,41.89,125344.0,31.9482,31.994,31.9482,31.9864,125344.0
2015-10-06 10:00:00,41.89,41.89,41.85,41.86,135722.0,31.9864,31.9864,31.9558,31.9635,135722.0
2015-10-06 10:05:00,41.85,41.85,41.82,41.84,32865.0,31.9558,31.9558,31.9329,31.9482,32865.0
2015-10-06 10:10:00,41.85,41.87,41.82,41.84,57059.0,31.9558,31.9711,31.9329,31.9482,57059.0
2015-10-06 10:15:00,41.84,41.84,41.77,41.77,110656.0,31.9482,31.9482,31.8947,31.8947,110656.0
2015-10-06 10:20:00,41.77,41.77,41.73,41.74,75583.0,31.8947,31.8947,31.8642,31.8718,75583.0
2015-10-06 10:25:00,41.73,41.75,41.68,41.7,16657.0,31.8642,31.8795,31.826,31.8413,16657.0
2015-10-06 10:30:00,41.69,41.7,41.66,41.69,65991.0,31.8337,31.8413,31.8108,31.8337,65991.0
2015-10-06 10:35:00,41.69,41.73,41.67,41.71,44231.0,31.8337,31.8642,31.8184,31.8489,44231.0
2015-10-06 10:40:00,41.71,41.76,41.7,41.76,48944.0,31.8489,31.8871,31.8413,31.8871,48944.0
2015-10-06 10:45:00,41.76,41.8,41.76,41.77,56509.0,31.8871,31.9177,31.8871,31.8947,56509.0
2015-10-06 10:50:00,41.77,41.79,41.74,41.76,56795.0,31.8947,31.91,31.8718,31.8871,56795.0
2015-10-06 10:55:00,41.77,41.77,41.73,41.75,105235.0,31.8947,31.8947,31.8642,31.8795,105235.0
2015-10-06 11:00:00,41.76,41.82,41.75,41.81,133106.0,31.8871,31.9329,31.8795,31.9253,133106.0
2015-10-06 11:05:00,41.81,41.87,41.8,41.85,35411.0,31.9253,31.9711,31.9177,31.9558,35411.0
2015-10-06 11:10:00,41.85,41.85,41.82,41.83,35558.0,31.9558,31.9558,31.9329,31.9406,35558.0
2015-10-06 11:15:00,41.84,41.89,41.82,41.88,34877.0,31.9482,31.9864,31.9329,31.9787,34877.0
2015-10-06 11:20:00,41.89,41.91,41.88,41.89,15304.0,31.9864,32.0016,31.9787,31.9864,15304.0
2015-10-06 11:25:00,41.88,41.9,41.86,41.89,32544.0,31.9787,31.994,31.9635,31.9864,32544.0
2015-10-06 11:30:00,41.9,41.9,41.82,41.86,40922.0,31.994,31.994,31.9329,31.9635,40922.0
2015-10-06 11:35:00,41.86,41.86,41.8,41.82,25378.0,31.9635,31.9635,31.9177,31.9329,25378.0
2015-10-06 11:40:00,41.81,41.83,41.8,41.81,16185.0,31.9253,31.9406,31.9177,31.9253,16185.0
2015-10-06 11:45:00,41.8,41.85,41.79,41.81,23356.0,31.9177,31.9558,31.91,31.9253,23356.0
2015-10-06 11:50:00,41.84,41.84,41.8,41.83,28846.0,31.9482,31.9482,31.9177,31.9406,28846.0
2015-10-06 11:55:00,41.83,41.83,41.74,41.77,19749.0,31.9406,31.9406,31.8718,31.8947,19749.0
2015-10-06 12:00:00,41.78,41.84,41.78,41.83,18233.0,31.9024,31.9482,31.9024,31.9406,18233.0
2015-10-06 12:05:00,41.82,41.85,41.82,41.83,114819.0,31.9329,31.9558,31.9329,31.9406,114819.0
2015-10-06 12:10:00,41.83,41.84,41.8,41.82,16137.0,31.9406,31.9482,31.9177,31.9329,16137.0
2015-10-06 12:15:00,41.82,41.83,41.78,41.79,5765.0,31.9329,31.9406,31.9024,31.91,5765.0
2015-10-06 12:20:00,41.8,41.84,41.78,41.81,66600.0,31.9177,31.9482,31.9024,31.9253,66600.0
2015-10-06 12:25:00,41.8,41.82,41.78,41.79,39082.0,31.9177,31.9329,31.9024,31.91,39082.0
2015-10-06 12:30:00,41.79,41.79,41.73,41.75,56200.0,31.91,31.91,31.8642,31.8795,56200.0
2015-10-06 12:35:00,41.74,41.75,41.73,41.75,26971.0,31.8718,31.8795,31.8642,31.8795,26971.0
2015-10-06 12:40:00,41.74,41.75,41.72,41.74,18429.0,31.8718,31.8795,31.8566,31.8718,18429.0
2015-10-06 12:45:00,41.73,41.76,41.71,41.73,28346.0,31.8642,31.8871,31.8489,31.8642,28346.0
2015-10-06 12:50:00,41.73,41.75,41.72,41.73,9696.0,31.8642,31.8795,31.8566,31.8642,9696.0
2015-10-06 12:55:00,41.72,41.75,41.71,41.75,10627.0,31.8566,31.8795,31.8489,31.8795,10627.0
2015-10-06 13:00:00,41.75,41.76,41.73,41.73,11359.0,31.8795,31.8871,31.8642,31.8642,11359.0
2015-10-06 13:05:00,41.73,41.74,41.71,41.74,55542.0,31.8642,31.8718,31.8489,31.8718,55542.0
2015-10-06 13:10:00,41.73,41.76,41.72,41.76,27838.0,31.8642,31.8871,31.8566,31.8871,27838.0
2015-10-06 13:15:00,41.76,41.78,41.75,41.78,14425.0,31.8871,31.9024,31.8795,31.9024,14425.0
2015-10-06 13:20:00,41.78,41.79,41.77,41.77,7630.0,31.9024,31.91,31.8947,31.8947,7630.0
2015-10-06 13:25:00,41.78,41.79,41.74,41.75,17956.0,31.9024,31.91,31.8718,31.8795,17956.0
2015-10-06 13:30:00,41.74,41.75,41.69,41.71,70562.0,31.8718,31.8795,31.8337,31.8489,70562.0
2015-10-06 13:35:00,41.71,41.71,41.68,41.69,104878.0,31.8489,31.8489,31.826,31.8337,104878.0
2015-10-06 13:40:00,41.68,41.69,41.66,41.66,66118.0,31.826,31.8337,31.8108,31.8108,66118.0
2015-10-06 13:45:00,41.67,41.68,41.64,41.67,53173.0,31.8184,31.826,31.7955,31.8184,53173.0
2015-10-06 13:50:00,41.68,41.69,41.65,41.68,114272.0,31.826,31.8337,31.8031,31.826,114272.0
2015-10-06 13:55:00,41.69,41.7,41.67,41.69,196516.0,31.8337,31.8413,31.8184,31.8337,196516.0
2015-10-06 14:00:00,41.68,41.7,41.66,41.67,27650.0,31.826,31.8413,31.8108,31.8184,27650.0
2015-10-06 14:05:00,41.66,41.67,41.64,41.65,15897.0,31.8108,31.8184,31.7955,31.8031,15897.0
2015-10-06 14:10:00,41.64,41.71,41.64,41.71,695186.0,31.7955,31.8489,31.7955,31.8489,695186.0
2015-10-06 14:15:00,41.73,41.77,41.73,41.77,18231.0,31.8642,31.8947,31.8642,31.8947,18231.0
2015-10-06 14:20:00,41.76,41.77,41.74,41.75,25162.0,31.8871,31.8947,31.8718,31.8795,25162.0
2015-10-06 14:25:00,41.75,41.76,41.7,41.75,33155.0,31.8795,31.8871,31.8413,31.8795,33155.0
2015-10-06 14:30:00,41.76,41.78,41.71,41.75,28840.0,31.8871,31.9024,31.8489,31.8795,28840.0
2015-10-06 14:35:00,41.75,41.75,41.72,41.75,17836.0,31.8795,31.8795,31.8566,31.8795,17836.0
2015-10-06 14:40:00,41.75,41.76,41.71,41.73,18068.0,31.8795,31.8871,31.8489,31.8642,18068.0
2015-10-06 14:45:00,41.73,41.77,41.71,41.77,31035.0,31.8642,31.8947,31.8489,31.8947,31035.0
2015-10-06 14:50:00,41.77,41.79,41.73,41.76,30685.0,31.8947,31.91,31.8642,31.8871,30685.0
2015-10-06 14:55:00,41.76,41.77,41.7,41.75,63900.0,31.8871,31.8947,31.8413,31.8795,63900.0
2015-10-06 15:00:00,41.75,41.79,41.73,41.77,59873.0,31.8795,31.91,31.8642,31.8947,59873.0
2015-10-06 15:05:00,41.78,41.8,41.77,41.78,14660.0,31.9024,31.9177,31.8947,31.9024,14660.0
2015-10-06 15:10:00,41.78,41.78,41.73,41.75,62026.0,31.9024,31.9024,31.8642,31.8795,62026.0
2015-10-06 15:15:00,41.73,41.78,41.73,41.77,18981.0,31.8642,31.9024,31.8642,31.8947,18981.0
2015-10-06 15:20:00,41.75,41.78,41.73,41.78,24543.0,31.8795,31.9024,31.8642,31.9024,24543.0
2015-10-06 15:25:00,41.77,41.81,41.76,41.8,24524.0,31.8947,31.9253,31.8871,31.9177,24524.0
2015-10-06 15:30:00,41.81,41.83,41.8,41.81,40088.0,31.9253,31.9406,31.9177,31.9253,40088.0
2015-10-06 15:35:00,41.8,41.8,41.78,41.8,19221.0,31.9177,31.9177,31.9024,31.9177,19221.0
2015-10-06 15:40:00,41.79,41.8,41.77,41.77,40057.0,31.91,31.9177,31.8947,31.8947,40057.0
2015-10-06 15:45:00,41.77,41.8,41.77,41.79,11287.0,31.8947,31.9177,31.8947,31.91,11287.0
2015-10-06 15:50:00,41.8,41.83,41.79,41.83,30073.0,31.9177,31.9406,31.91,31.9406,30073.0
2015-10-06 15:55:00,41.82,41.82,41.78,41.81,103522.0,31.9329,31.9329,31.9024,31.9253,103522.0
2015-10-07 09:30:00,42.67,42.85,42.67,42.83,31508.0,32.582,32.7194,32.582,32.7041,31508.0
2015-10-07 09:35:00,42.84,42.95,42.84,42.95,205806.0,32.7118,32.7958,32.7118,32.7958,205806.0
2015-10-07 09:40:00,42.95,42.96,42.91,42.94,77807.0,32.7958,32.8034,32.7652,32.7881,77807.0
2015-10-07 09:45:00,42.93,42.99,42.92,42.98,147260.0,32.7805,32.8263,32.7729,32.8187,147260.0
2015-10-07 09:50:00,42.98,43.0,42.97,42.98,127641.0,32.8187,32.8339,32.811,32.8187,127641.0
2015-10-07 09:55:00,42.98,43.03,42.98,43.0,138058.0,32.8187,32.8569,32.8187,32.8339,138058.0
2015-10-07 10:00:00,43.01,43.06,43.01,43.05,54634.0,32.8416,32.8798,32.8416,32.8721,54634.0
2015-10-07 10:05:00,43.05,43.06,43.03,43.06,119550.0,32.8721,32.8798,32.8569,32.8798,119550.0
2015-10-07 10:10:00,43.06,43.11,43.05,43.11,104401.0,32.8798,32.9179,32.8721,32.9179,104401.0
2015-10-07 10:15:00,43.11,43.11,43.1,43.11,75141.0,32.9179,32.9179,32.9103,32.9179,75141.0
2015-10-07 10:20:00,43.1,43.11,43.08,43.08,99127.0,32.9103,32.9179,32.895,32.895,99127.0
2015-10-07 10:25:00,43.08,43.09,43.05,43.08,30316.0,32.895,32.9027,32.8721,32.895,30316.0
2015-10-07 10:30:00,43.08,43.08,42.97,42.98,35344.0,32.895,32.895,32.811,32.8187,35344.0
2015-10-07 10:35:00,42.97,42.99,42.95,42.95,43345.0,32.811,32.8263,32.7958,32.7958,43345.0
2015-10-07 10:40:00,42.95,42.95,42.85,42.85,96484.0,32.7958,32.7958,32.7194,32.7194,96484.0
2015-10-07 10:45:00,42.85,42.87,42.82,42.82,60688.0,32.7194,32.7347,32.6965,32.6965,60688.0
2015-10-07 10:50:00,42.82,42.9,42.77,42.9,111723.0,32.6965,32.7576,32.6583,32.7576,111723.0
2015-10-07 10:55:00,42.9,42.91,42.88,42.9,48527.0,32.7576,32.7652,32.7423,32.7576,48527.0
2015-10-07 11:00:00,42.9,42.91,42.83,42.84,46789.0,32.7576,32.7652,32.7041,32.7118,46789.0
2015-10-07 11:05:00,42.83,42.84,42.75,42.8,92304.0,32.7041,32.7118,32.6431,32.6812,92304.0
2015-10-07 11:10:00,42.8,42.8,42.71,42.73,44094.0,32.6812,32.6812,32.6125,32.6278,44094.0
2015-10-07 11:15:00,42.73,42.75,42.7,42.73,93281.0,32.6278,32.6431,32.6049,32.6278,93281.0
2015-10-07 11:20:00,42.72,42.73,42.65,42.65,45036.0,32.6201,32.6278,32.5667,32.5667,45036.0
2015-10-07 11:25:00,42.64,42.64,42.58,42.6,32795.0,32.5591,32.5591,32.5132,32.5285,32795.0
2015-10-07 11:30:00,42.59,42.66,42.57,42.66,41197.0,32.5209,32.5743,32.5056,32.5743,41197.0
2015-10-07 11:35:00,42.66,42.69,42.64,42.68,37996.0,32.5743,32.5972,32.5591,32.5896,37996.0
2015-10-07 11:40:00,42.67,42.67,42.61,42.62,43158.0,32.582,32.582,32.5362,32.5438,43158.0
2015-10-07 11:45:00,42.61,42.67,42.6,42.64,68377.0,32.5362,32.582,32.5285,32.5591,68377.0
2015-10-07 11:50:00,42.65,42.68,42.65,42.68,20664.0,32.5667,32.5896,32.5667,32.5896,20664.0
2015-10-07 11:55:00,42.69,42.77,42.69,42.75,54879.0,32.5972,32.6583,32.5972,32.6431,54879.0
2015-10-07 12:00:00,42.76,42.77,42.73,42.73,19699.0,32.6507,32.6583,32.6278,32.6278,19699.0
2015-10-07 12:05:00,42.74,42.75,42.7,42.71,54742.0,32.6354,32.6431,32.6049,32.6125,54742.0
2015-10-07 12:10:00,42.71,42.75,42.7,42.73,82809.0,32.6125,32.6431,32.6049,32.6278,82809.0
2015-10-07 12:15:00,42.73,42.76,42.7,42.74,53024.0,32.6278,32.6507,32.6049,32.6354,53024.0
2015-10-07 12:20:00,42.74,42.75,42.68,42.68,23528.0,32.6354,32.6431,32.5896,32.5896,23528.0
2015-10-07 12:25:00,42.67,42.67,42.61,42.65,37196.0,32.582,32.582,32.5362,32.5667,37196.0
2015-10-07 12:30:00,42.64,42.69,42.63,42.67,14739.0,32.5591,32.5972,32.5514,32.582,14739.0
2015-10-07 12:35:00,42.66,42.7,42.65,42.66,18892.0,32.5743,32.6049,32.5667,32.5743,18892.0
2015-10-07 12:40:00,42.65,42.75,42.62,42.74,73365.0,32.5667,32.6431,32.5438,32.6354,73365.0
2015-10-07 12:45:00,42.74,42.75,42.71,42.73,24418.0,32.6354,32.6431,32.6125,32.6278,24418.0
2015-10-07 12:50:00,42.74,42.75,42.67,42.7,47921.0,32.6354,32.6431,32.582,32.6049,47921.0
2015-10-07 12:55:00,42.7,42.73,42.69,42.69,59221.0,32.6049,32.6278,32.5972,32.5972,59221.0
2015-10-07 13:00:00,42.7,42.73,42.66,42.66,32504.0,32.6049,32.6278,32.5743,32.5743,32504.0
2015-10-07 13:05:00,42.68,42.74,42.68,42.74,40178.0,32.5896,32.6354,32.5896,32.6354,40178.0
2015-10-07 13:10:00,42.74,42.78,42.74,42.77,26109.0,32.6354,32.666,32.6354,32.6583,26109.0
2015-10-07 13:15:00,42.78,42.78,42.75,42.75,23351.0,32.666,32.666,32.6431,32.6431,23351.0
2015-10-07 13:20:00,42.75,42.76,42.74,42.75,23831.0,32.6431,32.6507,32.6354,32.6431,23831.0
2015-10-07 13:25:00,42.75,42.78,42.74,42.74,38075.0,32.6431,32.666,32.6354,32.6354,38075.0
2015-10-07 13:30:00,42.75,42.81,42.75,42.8,17091.0,32.6431,32.6889,32.6431,32.6812,17091.0
2015-10-07 13:35:00,42.8,42.8,42.78,42.79,13165.0,32.6812,32.6812,32.666,32.6736,13165.0
2015-10-07 13:40:00,42.79,42.82,42.78,42.82,38369.0,32.6736,32.6965,32.666,32.6965,38369.0
2015-10-07 13:45:00,42.81,42.83,42.78,42.81,23177.0,32.6889,32.7041,32.666,32.6889,23177.0
2015-10-07 13:50:00,42.81,42.81,42.75,42.77,134086.0,32.6889,32.6889,32.6431,32.6583,134086.0
2015-10-07 13:55:00,42.78,42.82,42.78,42.8,53687.0,32.666,32.6965,32.666,32.6812,53687.0
2015-10-07 14:00:00,42.79,42.85,42.79,42.85,40866.0,32.6736,32.7194,32.6736,32.7194,40866.0
2015-10-07 14:05:00,42.85,42.86,42.82,42.83,23536.0,32.7194,32.727,32.6965,32.7041,23536.0
2015-10-07 14:10:00,42.82,42.82,42.77,42.77,46794.0,32.6965,32.6965,32.6583,32.6583,46794.0
2015-10-07 14:15:00,42.76,42.81,42.76,42.78,8833.0,32.6507,32.6889,32.6507,32.666,8833.0
2015-10-07 14:20:00,42.77,42.77,42.72,42.73,12642.0,32.6583,32.6583,32.6201,32.6278,12642.0
2015-10-07 14:25:00,42.73,42.74,42.7,42.73,27964.0,32.6278,32.6354,32.6049,32.6278,27964.0
2015-10-07 14:30:00,42.73,42.77,42.64,42.64,65478.0,32.6278,32.6583,32.5591,32.5591,65478.0
2015-10-07 14:35:00,42.65,42.67,42.61,42.64,228053.0,32.5667,32.582,32.5362,32.5591,228053.0
2015-10-07 14:40:00,42.63,42.7,42.63,42.66,131489.0,32.5514,32.6049,32.5514,32.5743,131489.0
2015-10-07 14:45:00,42.66,42.67,42.59,42.61,44204.0,32.5743,32.582,32.5209,32.5362,44204.0
2015-10-07 14:50:00,42.61,42.63,42.58,42.63,30456.0,32.5362,32.5514,32.5132,32.5514,30456.0
2015-10-07 14:55:00,42.64,42.66,42.61,42.61,23391.0,32.5591,32.5743,32.5362,32.5362,23391.0
2015-10-07 15:00:00,42.59,42.64,42.59,42.63,20486.0,32.5209,32.5591,32.5209,32.5514,20486.0
2015-10-07 15:05:00,42.63,42.65,42.62,42.62,50251.0,32.5514,32.5667,32.5438,32.5438,50251.0
2015-10-07 15:10:00,42.62,42.68,42.62,42.66,21260.0,32.5438,32.5896,32.5438,32.5743,21260.0
2015-10-07 15:15:00,42.66,42.72,42.65,42.7,57092.0,32.5743,32.6201,32.5667,32.6049,57092.0
2015-10-07 15:20:00,42.69,42.7,42.65,42.69,59481.0,32.5972,32.6049,32.5667,32.5972,59481.0
2015-10-07 15:25:00,42.68,42.71,42.66,42.68,85257.0,32.5896,32.6125,32.5743,32.5896,85257.0
2015-10-07 15:30:00,42.68,42.72,42.67,42.7,37955.0,32.5896,32.6201,32.582,32.6049,37955.0
2015-10-07 15:35:00,42.7,42.75,42.7,42.75,23115.0,32.6049,32.6431,32.6049,32.6431,23115.0
2015-10-07 15:40:00,42.76,42.81,42.75,42.8,60221.0,32.6507,32.6889,32.6431,32.6812,60221.0
2015-10-07 15:45:00,42.8,42.8,42.74,42.75,40946.0,32.6812,32.6812,32.6354,32.6431,40946.0
2015-10-07 15:50:00,42.75,42.8,42.75,42.8,15571.0,32.6431,32.6812,32.6431,32.6812,15571.0
2015-10-07 15:55:00,42.8,42.87,42.8,42.85,110132.0,32.6812,32.7347,32.6812,32.7194,110132.0
2015-10-08 09:30:00,42.68,42.68,42.55,42.61,99419.0,32.5896,32.5896,32.4903,32.5362,99419.0
2015-10-08 09:35:00,42.6,42.63,42.58,42.62,266208.0,32.5285,32.5514,32.5132,32.5438,266208.0
2015-10-08 09:40:00,42.61,42.62,42.59,42.62,99443.0,32.5362,32.5438,32.5209,32.5438,99443.0
2015-10-08 09:45:00,42.62,42.65,42.61,42.64,43821.0,32.5438,32.5667,32.5362,32.5591,43821.0
2015-10-08 09:50:00,42.64,42.66,42.62,42.66,10339.0,32.5591,32.5743,32.5438,32.5743,10339.0
2015-10-08 09:55:00,42.66,42.69,42.65,42.66,61961.0,32.5743,32.5972,32.5667,32.5743,61961.0
2015-10-08 10:00:00,42.66,42.69,42.65,42.67,33587.0,32.5743,32.5972,32.5667,32.582,33587.0
2015-10-08 10:05:00,42.66,42.69,42.65,42.68,23909.0,32.5743,32.5972,32.5667,32.5896,23909.0
2015-10-08 10:10:00,42.67,42.69,42.66,42.68,144871.0,32.582,32.5972,32.5743,32.5896,144871.0
2015-10-08 10:15:00,42.67,42.68,42.63,42.63,14527.0,32.582,32.5896,32.5514,32.5514,14527.0
2015-10-08 10:20:00,42.62,42.62,42.57,42.59,15065.0,32.5438,32.5438,32.5056,32.5209,15065.0
2015-10-08 10:25:00,42.59,42.61,42.57,42.57,37079.0,32.5209,32.5362,32.5056,32.5056,37079.0
2015-10-08 10:30:00,42.57,42.61,42.57,42.61,26225.0,32.5056,32.5362,32.5056,32.5362,26225.0
2015-10-08 10:35:00,42.61,42.66,42.6,42.66,17922.0,32.5362,32.5743,32.5285,32.5743,17922.0
2015-10-08 10:40:00,42.66,42.67,42.65,42.67,15249.0,32.5743,32.582,32.5667,32.582,15249.0
2015-10-08 10:45:00,42.67,42.7,42.65,42.65,8399.0,32.582,32.6049,32.5667,32.5667,8399.0
2015-10-08 10:50:00,42.66,42.67,42.64,42.65,14104.0,32.5743,32.582,32.5591,32.5667,14104.0
2015-10-08 10:55:00,42.65,42.68,42.64,42.68,11351.0,32.5667,32.5896,32.5591,32.5896,11351.0
2015-10-08 11:00:00,42.67,42.69,42.63,42.65,13965.0,32.582,32.5972,32.5514,32.5667,13965.0
2015-10-08 11:05:00,42.65,42.67,42.63,42.64,9380.0,32.5667,32.582,32.5514,32.5591,9380.0
2015-10-08 11:10:00,42.65,42.67,42.63,42.63,18243.0,32.5667,32.582,32.5514,32.5514,18243.0
2015-10-08 11:15:00,42.63,42.67,42.62,42.66,15671.0,32.5514,32.582,32.5438,32.5743,15671.0
2015-10-08 11:20:00,42.66,42.72,42.66,42.7,20594.0,32.5743,32.6201,32.5743,32.6049,20594.0
2015-10-08 11:25:00,42.71,42.75,42.71,42.74,21652.0,32.6125,32.6431,32.6125,32.6354,21652.0
2015-10-08 11:30:00,42.74,42.78,42.74,42.76,8830.0,32.6354,32.666,32.6354,32.6507,8830.0
2015-10-08 11:35:00,42.77,42.78,42.75,42.76,7928.0,32.6583,32.666,32.6431,32.6507,7928.0
2015-10-08 11:40:00,42.75,42.77,42.74,42.77,5348.0,32.6431,32.6583,32.6354,32.6583,5348.0
2015-10-08 11:45:00,42.76,42.77,42.74,42.76,6818.0,32.6507,32.6583,32.6354,32.6507,6818.0
2015-10-08 11:50:00,42.76,42.79,42.76,42.77,14858.0,32.6507,32.6736,32.6507,32.6583,14858.0
2015-10-08 11:55:00,42.77,42.82,42.77,42.79,13325.0,32.6583,32.6965,32.6583,32.6736,13325.0
2015-10-08 12:00:00,42.79,42.84,42.79,42.84,12402.0,32.6736,32.7118,32.6736,32.7118,12402.0
2015-10-08 12:05:00,42.84,42.85,42.82,42.83,26527.0,32.7118,32.7194,32.6965,32.7041,26527.0
2015-10-08 12:10:00,42.82,42.85,42.82,42.83,13065.0,32.6965,32.7194,32.6965,32.7041,13065.0
2015-10-08 12:15:00,42.84,42.89,42.83,42.87,46096.0,32.7118,32.75,32.7041,32.7347,46096.0
2015-10-08 12:20:00,42.87,42.88,42.83,42.86,55001.0,32.7347,32.7423,32.7041,32.727,55001.0
2015-10-08 12:25:00,42.84,42.85,42.77,42.77,47948.0,32.7118,32.7194,32.6583,32.6583,47948.0
2015-10-08 12:30:00,42.78,42.81,42.78,42.81,18361.0,32.666,32.6889,32.666,32.6889,18361.0
2015-10-08 12:35:00,42.81,42.84,42.8,42.84,25447.0,32.6889,32.7118,32.6812,32.7118,25447.0
2015-10-08 12:40:00,42.84,42.86,42.81,42.82,18137.0,32.7118,32.727,32.6889,32.6965,18137.0
2015-10-08 12:45:00,42.82,42.83,42.74,42.74,53549.0,32.6965,32.7041,32.6354,32.6354,53549.0
2015-10-08 12:50:00,42.73,42.75,42.71,42.75,13073.0,32.6278,32.6431,32.6125,32.6431,13073.0
2015-10-08 12:55:00,42.75,42.78,42.74,42.76,187828.0,32.6431,32.666,32.6354,32.6507,187828.0
2015-10-08 13:00:00,42.77,42.8,42.76,42.77,105930.0,32.6583,32.6812,32.6507,32.6583,105930.0
2015-10-08 13:05:00,42.78,42.81,42.77,42.79,32501.0,32.666,32.6889,32.6583,32.6736,32501.0
2015-10-08 13:10:00,42.8,42.81,42.77,42.81,42248.0,32.6812,32.6889,32.6583,32.6889,42248.0
2015-10-08 13:15:00,42.8,42.84,42.79,42.84,23670.0,32.6812,32.7118,32.6736,32.7118,23670.0
2015-10-08 13:20:00,42.84,42.85,42.84,42.85,10207.0,32.7118,32.7194,32.7118,32.7194,10207.0
2015-10-08 13:25:00,42.85,42.87,42.85,42.87,23310.0,32.7194,32.7347,32.7194,32.7347,23310.0
2015-10-08 13:30:00,42.87,42.89,42.86,42.88,24955.0,32.7347,32.75,32.727,32.7423,24955.0
2015-10-08 13:35:00,42.87,42.88,42.87,42.87,7944.0,32.7347,32.7423,32.7347,32.7347,7944.0
2015-10-08 13:40:00,42.87,42.88,42.85,42.87,48722.0,32.7347,32.7423,32.7194,32.7347,48722.0
2015-10-08 13:45:00,42.87,42.89,42.86,42.88,13260.0,32.7347,32.75,32.727,32.7423,13260.0
2015-10-08 13:50:00,42.88,42.88,42.85,42.87,17881.0,32.7423,32.7423,32.7194,32.7347,17881.0
2015-10-08 13:55:00,42.88,42.89,42.86,42.89,176378.0,32.7423,32.75,32.727,32.75,176378.0
2015-10-08 14:00:00,42.89,43.06,42.89,43.04,111622.0,32.75,32.8798,32.75,32.8645,111622.0
2015-10-08 14:05:00,43.04,43.05,42.95,43.0,81019.0,32.8645,32.8721,32.7958,32.8339,81019.0
2015-10-08 14:10:00,43.03,43.07,43.01,43.05,31035.0,32.8569,32.8874,32.8416,32.8721,31035.0
2015-10-08 14:15:00,43.04,43.1,43.02,43.08,27357.0,32.8645,32.9103,32.8492,32.895,27357.0
2015-10-08 14:20:00,43.09,43.09,43.04,43.06,18449.0,32.9027,32.9027,32.8645,32.8798,18449.0
2015-10-08 14:25:00,43.06,43.06,42.99,43.02,58405.0,32.8798,32.8798,32.8263,32.8492,58405.0
2015-10-08 14:30:00,43.02,43.12,43.02,43.12,25953.0,32.8492,32.9256,32.8492,32.9256,25953.0
2015-10-08 14:35:00,43.12,43.15,43.09,43.15,19845.0,32.9256,32.9485,32.9027,32.9485,19845.0
2015-10-08 14:40:00,43.15,43.2,43.15,43.18,40858.0,32.9485,32.9867,32.9485,32.9714,40858.0
2015-10-08 14:45:00,43.18,43.19,43.15,43.17,29301.0,32.9714,32.979,32.9485,32.9638,29301.0
2015-10-08 14:50:00,43.17,43.19,43.15,43.16,32643.0,32.9638,32.979,32.9485,32.9561,32643.0
2015-10-08 14:55:00,43.16,43.22,43.15,43.2,18110.0,32.9561,33.0019,32.9485,32.9867,18110.0
2015-10-08 15:00:00,43.21,43.27,43.2,43.24,39240.0,32.9943,33.0401,32.9867,33.0172,39240.0
2015-10-08 15:05:00,43.24,43.26,43.22,43.26,68715.0,33.0172,33.0325,33.0019,33.0325,68715.0
2015-10-08 15:10:00,43.26,43.29,43.25,43.28,44642.0,33.0325,33.0554,33.0248,33.0478,44642.0
2015-10-08 15:15:00,43.28,43.3,43.27,43.28,19166.0,33.0478,33.063,33.0401,33.0478,19166.0
2015-10-08 15:20:00,43.28,43.28,43.22,43.22,36738.0,33.0478,33.0478,33.0019,33.0019,36738.0
2015-10-08 15:25:00,43.22,43.25,43.18,43.21,188959.0,33.0019,33.0248,32.9714,32.9943,188959.0
2015-10-08 15:30:00,43.22,43.24,43.2,43.2,31696.0,33.0019,33.0172,32.9867,32.9867,31696.0
2015-10-08 15:35:00,43.19,43.21,43.14,43.15,29752.0,32.979,32.9943,32.9409,32.9485,29752.0
2015-10-08 15:40:00,43.15,43.21,43.14,43.21,34860.0,32.9485,32.9943,32.9409,32.9943,34860.0
2015-10-08 15:45:00,43.21,43.24,43.2,43.21,12524.0,32.9943,33.0172,32.9867,32.9943,12524.0
2015-10-08 15:50:00,43.22,43.24,43.21,43.24,8200.0,33.0019,33.0172,32.9943,33.0172,8200.0
2015-10-08 15:55:00,43.24,43.27,43.22,43.26,78704.0,33.0172,33.0401,33.0019,33.0325,78704.0
2015-10-09 09:30:00,43.61,43.63,43.52,43.61,113885.0,33.2997,33.315,33.231,33.2997,113885.0
2015-10-09 09:35:00,43.61,43.65,43.57,43.65,31834.0,33.2997,33.3303,33.2692,33.3303,31834.0
2015-10-09 09:40:00,43.64,43.7,43.62,43.69,66153.0,33.3226,33.3685,33.3074,33.3608,66153.0
2015-10-09 09:45:00,43.69,43.72,43.67,43.72,82282.0,33.3608,33.3837,33.3455,33.3837,82282.0
2015-10-09 09:50:00,43.72,43.77,43.72,43.76,86590.0,33.3837,33.4219,33.3837,33.4143,86590.0
2015-10-09 09:55:00,43.75,43.75,43.71,43.72,26271.0,33.4066,33.4066,33.3761,33.3837,26271.0
2015-10-09 10:00:00,43.72,43.76,43.68,43.69,44403.0,33.3837,33.4143,33.3532,33.3608,44403.0
2015-10-09 10:05:00,43.69,43.7,43.66,43.68,116121.0,33.3608,33.3685,33.3379,33.3532,116121.0
2015-10-09 10:10:00,43.67,43.67,43.61,43.63,118806.0,33.3455,33.3455,33.2997,33.315,118806.0
2015-10-09 10:15:00,43.63,43.66,43.6,43.65,67255.0,33.315,33.3379,33.2921,33.3303,67255.0
2015-10-09 10:20:00,43.65,43.67,43.6,43.6,120012.0,33.3303,33.3455,33.2921,33.2921,120012.0
2015-10-09 10:25:00,43.6,43.63,43.58,43.63,50080.0,33.2921,33.315,33.2768,33.315,50080.0
2015-10-09 10:30:00,43.62,43.65,43.61,43.65,158678.0,33.3074,33.3303,33.2997,33.3303,158678.0
2015-10-09 10:35:00,43.64,43.7,43.64,43.68,114377.0,33.3226,33.3685,33.3226,33.3532,114377.0
2015-10-09 10:40:00,43.69,43.69,43.64,43.66,26270.0,33.3608,33.3608,33.3226,33.3379,26270.0
2015-10-09 10:45:00,43.66,43.69,43.65,43.65,60056.0,33.3379,33.3608,33.3303,33.3303,60056.0
2015-10-09 10:50:00,43.65,43.67,43.63,43.66,21405.0,33.3303,33.3455,33.315,33.3379,21405.0
2015-10-09 10:55:00,43.67,43.74,43.67,43.73,44197.0,33.3455,33.399,33.3455,33.3914,44197.0
2015-10-09 11:00:00,43.73,43.76,43.71,43.72,40941.0,33.3914,33.4143,33.3761,33.3837,40941.0
2015-10-09 11:05:00,43.73,43.73,43.69,43.7,17200.0,33.3914,33.3914,33.3608,33.3685,17200.0
2015-10-09 11:10:00,43.7,43.73,43.68,43.68,32167.0,33.3685,33.3914,33.3532,33.3532,32167.0
2015-10-09 11:15:00,43.68,43.72,43.67,43.67,11869.0,33.3532,33.3837,33.3455,33.3455,11869.0
2015-10-09 11:20:00,43.67,43.69,43.6,43.61,12986.0,33.3455,33.3608,33.2921,33.2997,12986.0
2015-10-09 11:25:00,43.61,43.63,43.59,43.62,8199.0,33.2997,33.315,33.2845,33.3074,8199.0
2015-10-09 11:30:00,43.63,43.64,43.58,43.58,29394.0,33.315,33.3226,33.2768,33.2768,29394.0
2015-10-09 11:35:00,43.58,43.59,43.55,43.58,11493.0,33.2768,33.2845,33.2539,33.2768,11493.0
2015-10-09 11:40:00,43.57,43.58,43.55,43.56,68029.0,33.2692,33.2768,33.2539,33.2616,68029.0
2015-10-09 11:45:00,43.56,43.59,43.55,43.55,13942.0,33.2616,33.2845,33.2539,33.2539,13942.0
2015-10-09 11:50:00,43.54,43.58,43.5,43.5,8659.0,33.2463,33.2768,33.2157,33.2157,8659.0
2015-10-09 11:55:00,43.5,43.52,43.49,43.52,6506.0,33.2157,33.231,33.2081,33.231,6506.0
2015-10-09 12:00:00,43.52,43.56,43.52,43.54,15881.0,33.231,33.2616,33.231,33.2463,15881.0
2015-10-09 12:05:00,43.54,43.54,43.47,43.47,21038.0,33.2463,33.2463,33.1928,33.1928,21038.0
2015-10-09 12:10:00,43.47,43.48,43.45,43.46,24801.0,33.1928,33.2005,33.1776,33.1852,24801.0
2015-10-09 12:15:00,43.47,43.47,43.4,43.4,9772.0,33.1928,33.1928,33.1394,33.1394,9772.0
2015-10-09 12:20:00,43.41,43.42,43.37,43.39,29604.0,33.147,33.1547,33.1165,33.1317,29604.0
2015-10-09 12:25:00,43.39,43.41,43.37,43.4,16077.0,33.1317,33.147,33.1165,33.1394,16077.0
2015-10-09 12:30:00,43.39,43.4,43.35,43.35,40534.0,33.1317,33.1394,33.1012,33.1012,40534.0
2015-10-09 12:35:00,43.35,43.37,43.33,43.34,53981.0,33.1012,33.1165,33.0859,33.0936,53981.0
2015-10-09 12:40:00,43.34,43.34,43.28,43.3,47609.0,33.0936,33.0936,33.0478,33.063,47609.0
2015-10-09 12:45:00,43.3,43.32,43.27,43.32,70001.0,33.063,33.0783,33.0401,33.0783,70001.0
2015-10-09 12:50:00,43.32,43.35,43.31,43.32,103335.0,33.0783,33.1012,33.0707,33.0783,103335.0
2015-10-09 12:55:00,43.33,43.34,43.31,43.31,53898.0,33.0859,33.0936,33.0707,33.0707,53898.0
2015-10-09 13:00:00,43.32,43.37,43.31,43.35,43763.0,33.0783,33.1165,33.0707,33.1012,43763.0
2015-10-09 13:05:00,43.35,43.36,43.29,43.3,41080.0,33.1012,33.1088,33.0554,33.063,41080.0
2015-10-09 13:10:00,43.29,43.31,43.26,43.29,48982.0,33.0554,33.0707,33.0325,33.0554,48982.0
2015-10-09 13:15:00,43.29,43.3,43.28,43.29,16200.0,33.0554,33.063,33.0478,33.0554,16200.0
2015-10-09 13:20:00,43.29,43.32,43.28,43.32,7450.0,33.0554,33.0783,33.0478,33.0783,7450.0
2015-10-09 13:25:00,43.31,43.32,43.3,43.31,21572.0,33.0707,33.0783,33.063,33.0707,21572.0
2015-10-09 13:30:00,43.3,43.3,43.26,43.26,13988.0,33.063,33.063,33.0325,33.0325,13988.0
2015-10-09 13:35:00,43.26,43.29,43.24,43.28,34961.0,33.0325,33.0554,33.0172,33.0478,34961.0
2015-10-09 13:40:00,43.27,43.27,43.25,43.26,15220.0,33.0401,33.0401,33.0248,33.0325,15220.0
2015-10-09 13:45:00,43.27,43.3,43.26,43.27,15409.0,33.0401,33.063,33.0325,33.0401,15409.0
2015-10-09 13:50:00,43.27,43.28,43.26,43.27,15191.0,33.0401,33.0478,33.0325,33.0401,15191.0
2015-10-09 13:55:00,43.27,43.29,43.26,43.26,30314.0,33.0401,33.0554,33.0325,33.0325,30314.0
2015-10-09 14:00:00,43.27,43.29,43.26,43.27,28039.0,33.0401,33.0554,33.0325,33.0401,28039.0
2015-10-09 14:05:00,43.27,43.28,43.26,43.27,18623.0,33.0401,33.0478,33.0325,33.0401,18623.0
2015-10-09 14:10:00,43.27,43.3,43.27,43.28,95797.0,33.0401,33.063,33.0401,33.0478,95797.0
2015-10-09 14:15:00,43.29,43.29,43.24,43.24,89631.0,33.0554,33.0554,33.0172,33.0172,89631.0
2015-10-09 14:20:00,43.24,43.27,43.23,43.26,106159.0,33.0172,33.0401,33.0096,33.0325,106159.0
2015-10-09 14:25:00,43.25,43.32,43.24,43.31,41285.0,33.0248,33.0783,33.0172,33.0707,41285.0
2015-10-09 14:30:00,43.32,43.32,43.28,43.3,45494.0,33.0783,33.0783,33.0478,33.063,45494.0
2015-10-09 14:35:00,43.29,43.32,43.27,43.32,34384.0,33.0554,33.0783,33.0401,33.0783,34384.0
2015-10-09 14:40:00,43.31,43.33,43.3,43.3,49241.0,33.0707,33.0859,33.063,33.063,49241.0
2015-10-09 14:45:00,43.3,43.31,43.3,43.3,15570.0,33.063,33.0707,33.063,33.063,15570.0
2015-10-09 14:50:00,43.3,43.33,43.3,43.33,46521.0,33.063,33.0859,33.063,33.0859,46521.0
2015-10-09 14:55:00,43.33,43.34,43.32,43.34,36034.0,33.0859,33.0936,33.0783,33.0936,36034.0
2015-10-09 15:00:00,43.34,43.35,43.31,43.31,21975.0,33.0936,33.1012,33.0707,33.0707,21975.0
2015-10-09 15:05:00,43.32,43.33,43.31,43.32,24498.0,33.0783,33.0859,33.0707,33.0783,24498.0
2015-10-09 15:10:00,43.33,43.35,43.3,43.3,30368.0,33.0859,33.1012,33.063,33.063,30368.0
2015-10-09 15:15:00,43.3,43.33,43.3,43.32,25321.0,33.063,33.0859,33.063,33.0783,25321.0
2015-10-09 15:20:00,43.31,43.33,43.3,43.33,6793.0,33.0707,33.0859,33.063,33.0859,6793.0
2015-10-09 15:25:00,43.33,43.35,43.32,43.34,30267.0,33.0859,33.1012,33.0783,33.0936,30267.0
2015-10-09 15:30:00,43.34,43.38,43.34,43.38,35264.0,33.0936,33.1241,33.0936,33.1241,35264.0
2015-10-09 15:35:00,43.37,43.38,43.34,43.34,23106.0,33.1165,33.1241,33.0936,33.0936,23106.0
2015-10-09 15:40:00,43.35,43.37,43.33,43.36,34937.0,33.1012,33.1165,33.0859,33.1088,34937.0
2015-10-09 15:45:00,43.36,43.37,43.34,43.35,16323.0,33.1088,33.1165,33.0936,33.1012,16323.0
2015-10-09 15:50:00,43.35,43.36,43.34,43.34,35902.0,33.1012,33.1088,33.0936,33.0936,35902.0
2015-10-09 15:55:00,43.35,43.4,43.35,43.37,69479.0,33.1012,33.1394,33.1012,33.1165,69479.0
2015-10-12 09:30:00,43.48,43.5,43.39,43.41,30015.0,33.2005,33.2157,33.1317,33.147,30015.0
2015-10-12 09:35:00,43.4,43.41,43.35,43.37,28211.0,33.1394,33.147,33.1012,33.1165,28211.0
2015-10-12 09:40:00,43.37,43.38,43.34,43.35,31671.0,33.1165,33.1241,33.0936,33.1012,31671.0
2015-10-12 09:45:00,43.35,43.39,43.31,43.32,456036.0,33.1012,33.1317,33.0707,33.0783,456036.0
2015-10-12 09:50:00,43.32,43.33,43.25,43.25,29745.0,33.0783,33.0859,33.0248,33.0248,29745.0
2015-10-12 09:55:00,43.24,43.27,43.24,43.25,42560.0,33.0172,33.0401,33.0172,33.0248,42560.0
2015-10-12 10:00:00,43.25,43.28,43.23,43.28,38190.0,33.0248,33.0478,33.0096,33.0478,38190.0
2015-10-12 10:05:00,43.28,43.3,43.27,43.28,29019.0,33.0478,33.063,33.0401,33.0478,29019.0
2015-10-12 10:10:00,43.28,43.31,43.28,43.3,32320.0,33.0478,33.0707,33.0478,33.063,32320.0
2015-10-12 10:15:00,43.29,43.29,43.26,43.26,41024.0,33.0554,33.0554,33.0325,33.0325,41024.0
2015-10-12 10:20:00,43.26,43.26,43.23,43.24,17389.0,33.0325,33.0325,33.0096,33.0172,17389.0
2015-10-12 10:25:00,43.23,43.25,43.21,43.25,54443.0,33.0096,33.0248,32.9943,33.0248,54443.0
2015-10-12 10:30:00,43.24,43.26,43.23,43.24,55732.0,33.0172,33.0325,33.0096,33.0172,55732.0
2015-10-12 10:35:00,43.25,43.26,43.23,43.23,13517.0,33.0248,33.0325,33.0096,33.0096,13517.0
2015-10-12 10:40:00,43.24,43.24,43.22,43.23,31203.0,33.0172,33.0172,33.0019,33.0096,31203.0
2015-10-12 10:45:00,43.24,43.24,43.2,43.22,17088.0,33.0172,33.0172,32.9867,33.0019,17088.0
2015-10-12 10:50:00,43.23,43.25,43.2,43.21,29198.0,33.0096,33.0248,32.9867,32.9943,29198.0
2015-10-12 10:55:00,43.21,43.23,43.2,43.2,44558.0,32.9943,33.0096,32.9867,32.9867,44558.0
2015-10-12 11:00:00,43.2,43.25,43.2,43.24,293331.0,32.9867,33.0248,32.9867,33.0172,293331.0
2015-10-12 11:05:00,43.24,43.27,43.24,43.27,27594.0,33.0172,33.0401,33.0172,33.0401,27594.0
2015-10-12 11:10:00,43.26,43.27,43.24,43.24,125973.0,33.0325,33.0401,33.0172,33.0172,125973.0
2015-10-12 11:15:00,43.24,43.25,43.22,43.24,74719.0,33.0172,33.0248,33.0019,33.0172,74719.0
2015-10-12 11:20:00,43.24,43.26,43.23,43.25,23371.0,33.0172,33.0325,33.0096,33.0248,23371.0
2015-10-12 11:25:00,43.26,43.27,43.25,43.25,91588.0,33.0325,33.0401,33.0248,33.0248,91588.0
2015-10-12 11:30:00,43.26,43.27,43.25,43.25,31729.0,33.0325,33.0401,33.0248,33.0248,31729.0
2015-10-12 11:35:00,43.25,43.27,43.24,43.26,30760.0,33.0248,33.0401,33.0172,33.0325,30760.0
2015-10-12 11:40:00,43.25,43.31,43.23,43.29,64548.0,33.0248,33.0707,33.0096,33.0554,64548.0
2015-10-12 11:45:00,43.29,43.29,43.27,43.27,8442.0,33.0554,33.0554,33.0401,33.0401,8442.0
2015-10-12 11:50:00,43.27,43.28,43.26,43.27,15230.0,33.0401,33.0478,33.0325,33.0401,15230.0
2015-10-12 11:55:00,43.26,43.27,43.23,43.24,14905.0,33.0325,33.0401,33.0096,33.0172,14905.0
2015-10-12 12:00:00,43.25,43.25,43.23,43.23,11984.0,33.0248,33.0248,33.0096,33.0096,11984.0
2015-10-12 12:05:00,43.23,43.25,43.22,43.25,32406.0,33.0096,33.0248,33.0019,33.0248,32406.0
2015-10-12 12:10:00,43.25,43.26,43.23,43.24,30185.0,33.0248,33.0325,33.0096,33.0172,30185.0
2015-10-12 12:15:00,43.23,43.24,43.21,43.22,31227.0,33.0096,33.0172,32.9943,33.0019,31227.0
2015-10-12 12:20:00,43.22,43.23,43.18,43.2,49287.0,33.0019,33.0096,32.9714,32.9867,49287.0
2015-10-12 12:25:00,43.19,43.21,43.19,43.21,52243.0,32.979,32.9943,32.979,32.9943,52243.0
2015-10-12 12:30:00,43.22,43.22,43.2,43.21,15114.0,33.0019,33.0019,32.9867,32.9943,15114.0
2015-10-12 12:35:00,43.22,43.23,43.21,43.22,22636.0,33.0019,33.0096,32.9943,33.0019,22636.0
2015-10-12 12:40:00,43.21,43.22,43.19,43.2,45566.0,32.9943,33.0019,32.979,32.9867,45566.0
2015-10-12 12:45:00,43.2,43.2,43.18,43.19,42220.0,32.9867,32.9867,32.9714,32.979,42220.0
2015-10-12 12:50:00,43.19,43.2,43.18,43.19,54632.0,32.979,32.9867,32.9714,32.979,54632.0
2015-10-12 12:55:00,43.19,43.2,43.18,43.19,24654.0,32.979,32.9867,32.9714,32.979,24654.0
2015-10-12 13:00:00,43.2,43.21,43.19,43.19,18023.0,32.9867,32.9943,32.979,32.979,18023.0
2015-10-12 13:05:00,43.2,43.2,43.14,43.14,36276.0,32.9867,32.9867,32.9409,32.9409,36276.0
2015-10-12 13:10:00,43.15,43.16,43.14,43.15,26202.0,32.9485,32.9561,32.9409,32.9485,26202.0
2015-10-12 13:15:00,43.15,43.15,43.14,43.14,3275.0,32.9485,32.9485,32.9409,32.9409,3275.0
2015-10-12 13:20:00,43.15,43.17,43.15,43.16,6540.0,32.9485,32.9638,32.9485,32.9561,6540.0
2015-10-12 13:25:00,43.16,43.17,43.15,43.16,11959.0,32.9561,32.9638,32.9485,32.9561,11959.0
2015-10-12 13:30:00,43.17,43.18,43.17,43.17,17608.0,32.9638,32.9714,32.9638,32.9638,17608.0
2015-10-12 13:35:00,43.18,43.21,43.18,43.2,25714.0,32.9714,32.9943,32.9714,32.9867,25714.0
2015-10-12 13:40:00,43.2,43.2,43.18,43.19,14660.0,32.9867,32.9867,32.9714,32.979,14660.0
2015-10-12 13:45:00,43.19,43.2,43.18,43.19,7727.0,32.979,32.9867,32.9714,32.979,7727.0
2015-10-12 13:50:00,43.19,43.2,43.15,43.16,15385.0,32.979,32.9867,32.9485,32.9561,15385.0
2015-10-12 13:55:00,43.16,43.17,43.16,43.16,1256.0,32.9561,32.9638,32.9561,32.9561,1256.0
2015-10-12 14:00:00,43.16,43.17,43.16,43.17,13978.0,32.9561,32.9638,32.9561,32.9638,13978.0
2015-10-12 14:05:00,43.17,43.19,43.17,43.17,7737.0,32.9638,32.979,32.9638,32.9638,7737.0
2015-10-12 14:10:00,43.17,43.18,43.17,43.18,5790.0,32.9638,32.9714,32.9638,32.9714,5790.0
2015-10-12 14:15:00,43.18,43.19,43.17,43.17,27664.0,32.9714,32.979,32.9638,32.9638,27664.0
2015-10-12 14:20:00,43.17,43.18,43.16,43.17,9802.0,32.9638,32.9714,32.9561,32.9638,9802.0
2015-10-12 14:25:00,43.16,43.16,43.13,43.13,2858.0,32.9561,32.9561,32.9332,32.9332,2858.0
2015-10-12 14:30:00,43.14,43.14,43.13,43.13,26596.0,32.9409,32.9409,32.9332,32.9332,26596.0
2015-10-12 14:35:00,43.13,43.14,43.12,43.13,29468.0,32.9332,32.9409,32.9256,32.9332,29468.0
2015-10-12 14:40:00,43.13,43.14,43.13,43.14,9201.0,32.9332,32.9409,32.9332,32.9409,9201.0
2015-10-12 14:45:00,43.13,43.14,43.13,43.14,16140.0,32.9332,32.9409,32.9332,32.9409,16140.0
2015-10-12 14:50:00,43.14,43.15,43.13,43.15,4426.0,32.9409,32.9485,32.9332,32.9485,4426.0
2015-10-12 14:55:00,43.15,43.15,43.13,43.14,30835.0,32.9485,32.9485,32.9332,32.9409,30835.0
2015-10-12 15:00:00,43.13,43.14,43.13,43.13,4534.0,32.9332,32.9409,32.9332,32.9332,4534.0
2015-10-12 15:05:00,43.13,43.16,43.13,43.16,20227.0,32.9332,32.9561,32.9332,32.9561,20227.0
2015-10-12 15:10:00,43.16,43.17,43.15,43.16,23385.0,32.9561,32.9638,32.9485,32.9561,23385.0
2015-10-12 15:15:00,43.16,43.16,43.15,43.15,1325.0,32.9561,32.9561,32.9485,32.9485,1325.0
2015-10-12 15:20:00,43.15,43.16,43.14,43.16,9966.0,32.9485,32.9561,32.9409,32.9561,9966.0
2015-10-12 15:25:00,43.15,43.16,43.15,43.15,12856.0,32.9485,32.9561,32.9485,32.9485,12856.0
2015-10-12 15:30:00,43.16,43.17,43.15,43.17,22645.0,32.9561,32.9638,32.9485,32.9638,22645.0
2015-10-12 15:35:00,43.17,43.18,43.16,43.18,13383.0,32.9638,32.9714,32.9561,32.9714,13383.0
2015-10-12 15:40:00,43.18,43.2,43.16,43.17,279007.0,32.9714,32.9867,32.9561,32.9638,279007.0
2015-10-12 15:45:00,43.16,43.17,43.15,43.15,6845.0,32.9561,32.9638,32.9485,32.9485,6845.0
2015-10-12 15:50:00,43.15,43.16,43.13,43.13,12496.0,32.9485,32.9561,32.9332,32.9332,12496.0
2015-10-12 15:55:00,43.13,43.15,43.12,43.14,50776.0,32.9332,32.9485,32.9256,32.9409,50776.0
2015-10-13 09:30:00,42.68,42.68,42.55,42.58,84474.0,32.5896,32.5896,32.4903,32.5132,84474.0
2015-10-13 09:35:00,42.57,42.61,42.55,42.59,33221.0,32.5056,32.5362,32.4903,32.5209,33221.0
2015-10-13 09:40:00,42.6,42.62,42.59,42.61,15240.0,32.5285,32.5438,32.5209,32.5362,15240.0
2015-10-13 09:45:00,42.62,42.63,42.6,42.62,17035.0,32.5438,32.5514,32.5285,32.5438,17035.0
2015-10-13 09:50:00,42.62,42.67,42.62,42.66,19278.0,32.5438,32.582,32.5438,32.5743,19278.0
2015-10-13 09:55:00,42.67,42.68,42.62,42.67,28965.0,32.582,32.5896,32.5438,32.582,28965.0
2015-10-13 10:00:00,42.67,42.76,42.67,42.76,22574.0,32.582,32.6507,32.582,32.6507,22574.0
2015-10-13 10:05:00,42.77,42.77,42.74,42.76,61599.0,32.6583,32.6583,32.6354,32.6507,61599.0
2015-10-13 10:10:00,42.77,42.8,42.71,42.72,17690.0,32.6583,32.6812,32.6125,32.6201,17690.0
2015-10-13 10:15:00,42.71,42.76,42.71,42.74,35292.0,32.6125,32.6507,32.6125,32.6354,35292.0
2015-10-13 10:20:00,42.75,42.78,42.75,42.77,21831.0,32.6431,32.666,32.6431,32.6583,21831.0
2015-10-13 10:25:00,42.77,42.84,42.77,42.84,73337.0,32.6583,32.7118,32.6583,32.7118,73337.0
2015-10-13 10:30:00,42.84,42.89,42.83,42.88,45669.0,32.7118,32.75,32.7041,32.7423,45669.0
2015-10-13 10:35:00,42.89,42.9,42.86,42.87,16070.0,32.75,32.7576,32.727,32.7347,16070.0
2015-10-13 10:40:00,42.86,42.89,42.86,42.89,10068.0,32.727,32.75,32.727,32.75,10068.0
2015-10-13 10:45:00,42.89,42.9,42.86,42.86,9459.0,32.75,32.7576,32.727,32.727,9459.0
2015-10-13 10:50:00,42.87,42.89,42.86,42.87,7804.0,32.7347,32.75,32.727,32.7347,7804.0
2015-10-13 10:55:00,42.87,42.92,42.86,42.92,28313.0,32.7347,32.7729,32.727,32.7729,28313.0
2015-10-13 11:00:00,42.92,42.93,42.9,42.91,18398.0,32.7729,32.7805,32.7576,32.7652,18398.0
2015-10-13 11:05:00,42.91,42.95,42.9,42.95,33960.0,32.7652,32.7958,32.7576,32.7958,33960.0
2015-10-13 11:10:00,42.94,42.98,42.94,42.95,16033.0,32.7881,32.8187,32.7881,32.7958,16033.0
2015-10-13 11:15:00,42.94,42.94,42.89,42.89,12132.0,32.7881,32.7881,32.75,32.75,12132.0
2015-10-13 11:20:00,42.9,42.92,42.88,42.88,23149.0,32.7576,32.7729,32.7423,32.7423,23149.0
2015-10-13 11:25:00,42.88,42.88,42.84,42.84,6047.0,32.7423,32.7423,32.7118,32.7118,6047.0
2015-10-13 11:30:00,42.84,42.86,42.84,42.85,19783.0,32.7118,32.727,32.7118,32.7194,19783.0
2015-10-13 11:35:00,42.85,42.88,42.83,42.88,13114.0,32.7194,32.7423,32.7041,32.7423,13114.0
2015-10-13 11:40:00,42.87,42.87,42.83,42.85,11503.0,32.7347,32.7347,32.7041,32.7194,11503.0
2015-10-13 11:45:00,42.85,42.86,42.83,42.84,14166.0,32.7194,32.727,32.7041,32.7118,14166.0
2015-10-13 11:50:00,42.84,42.84,42.79,42.8,11665.0,32.7118,32.7118,32.6736,32.6812,11665.0
2015-10-13 11:55:00,42.81,42.82,42.81,42.82,2252.0,32.6889,32.6965,32.6889,32.6965,2252.0
2015-10-13 12:00:00,42.82,42.85,42.82,42.83,19074.0,32.6965,32.7194,32.6965,32.7041,19074.0
2015-10-13 12:05:00,42.84,42.85,42.83,42.83,11680.0,32.7118,32.7194,32.7041,32.7041,11680.0
2015-10-13 12:10:00,42.83,42.84,42.81,42.82,18813.0,32.7041,32.7118,32.6889,32.6965,18813.0
2015-10-13 12:15:00,42.82,42.82,42.81,42.81,11803.0,32.6965,32.6965,32.6889,32.6889,11803.0
2015-10-13 12:20:00,42.8,42.82,42.79,42.82,5033.0,32.6812,32.6965,32.6736,32.6965,5033.0
2015-10-13 12:25:00,42.83,42.84,42.82,42.82,9561.0,32.7041,32.7118,32.6965,32.6965,9561.0
2015-10-13 12:30:00,42.82,42.85,42.81,42.84,17691.0,32.6965,32.7194,32.6889,32.7118,17691.0
2015-10-13 12:35:00,42.85,42.85,42.82,42.83,17479.0,32.7194,32.7194,32.6965,32.7041,17479.0
2015-10-13 12:40:00,42.83,42.84,42.82,42.82,26959.0,32.7041,32.7118,32.6965,32.6965,26959.0
2015-10-13 12:45:00,42.81,42.82,42.76,42.77,17618.0,32.6889,32.6965,32.6507,32.6583,17618.0
2015-10-13 12:50:00,42.77,42.78,42.76,42.77,33008.0,32.6583,32.666,32.6507,32.6583,33008.0
2015-10-13 12:55:00,42.76,42.77,42.72,42.73,20459.0,32.6507,32.6583,32.6201,32.6278,20459.0
2015-10-13 13:00:00,42.72,42.72,42.69,42.71,27180.0,32.6201,32.6201,32.5972,32.6125,27180.0
2015-10-13 13:05:00,42.71,42.71,42.67,42.68,25689.0,32.6125,32.6125,32.582,32.5896,25689.0
2015-10-13 13:10:00,42.67,42.69,42.67,42.69,10333.0,32.582,32.5972,32.582,32.5972,10333.0
2015-10-13 13:15:00,42.69,42.72,42.69,42.71,31718.0,32.5972,32.6201,32.5972,32.6125,31718.0
2015-10-13 13:20:00,42.72,42.72,42.7,42.71,27236.0,32.6201,32.6201,32.6049,32.6125,27236.0
2015-10-13 13:25:00,42.7,42.73,42.69,42.73,32267.0,32.6049,32.6278,32.5972,32.6278,32267.0
2015-10-13 13:30:00,42.72,42.73,42.68,42.69,7657.0,32.6201,32.6278,32.5896,32.5972,7657.0
2015-10-13 13:35:00,42.68,42.69,42.65,42.67,39538.0,32.5896,32.5972,32.5667,32.582,39538.0
2015-10-13 13:40:00,42.67,42.68,42.66,42.67,12819.0,32.582,32.5896,32.5743,32.582,12819.0
2015-10-13 13:45:00,42.66,42.71,42.66,42.7,33134.0,32.5743,32.6125,32.5743,32.6049,33134.0
2015-10-13 13:50:00,42.69,42.71,42.69,42.69,18722.0,32.5972,32.6125,32.5972,32.5972,18722.0
2015-10-13 13:55:00,42.7,42.7,42.65,42.67,54145.0,32.6049,32.6049,32.5667,32.582,54145.0
2015-10-13 14:00:00,42.67,42.67,42.64,42.65,44267.0,32.582,32.582,32.5591,32.5667,44267.0
2015-10-13 14:05:00,42.64,42.67,42.64,42.66,11343.0,32.5591,32.582,32.5591,32.5743,11343.0
2015-10-13 14:10:00,42.65,42.69,42.65,42.67,126212.0,32.5667,32.5972,32.5667,32.582,126212.0
2015-10-13 14:15:00,42.67,42.68,42.65,42.65,63568.0,32.582,32.5896,32.5667,32.5667,63568.0
2015-10-13 14:20:00,42.65,42.65,42.62,42.62,48615.0,32.5667,32.5667,32.5438,32.5438,48615.0
2015-10-13 14:25:00,42.61,42.61,42.58,42.59,34533.0,32.5362,32.5362,32.5132,32.5209,34533.0
2015-10-13 14:30:00,42.58,42.59,42.56,42.59,36228.0,32.5132,32.5209,32.498,32.5209,36228.0
2015-10-13 14:35:00,42.59,42.61,42.58,42.61,42084.0,32.5209,32.5362,32.5132,32.5362,42084.0
2015-10-13 14:40:00,42.61,42.61,42.58,42.59,10409.0,32.5362,32.5362,32.5132,32.5209,10409.0
2015-10-13 14:45:00,42.59,42.62,42.59,42.62,25620.0,32.5209,32.5438,32.5209,32.5438,25620.0
2015-10-13 14:50:00,42.61,42.63,42.59,42.62,16574.0,32.5362,32.5514,32.5209,32.5438,16574.0
2015-10-13 14:55:00,42.62,42.66,42.62,42.66,27499.0,32.5438,32.5743,32.5438,32.5743,27499.0
2015-10-13 15:00:00,42.66,42.68,42.65,42.66,26491.0,32.5743,32.5896,32.5667,32.5743,26491.0
2015-10-13 15:05:00,42.66,42.66,42.62,42.63,20069.0,32.5743,32.5743,32.5438,32.5514,20069.0
2015-10-13 15:10:00,42.64,42.66,42.62,42.62,50485.0,32.5591,32.5743,32.5438,32.5438,50485.0
2015-10-13 15:15:00,42.63,42.63,42.55,42.55,32249.0,32.5514,32.5514,32.4903,32.4903,32249.0
2015-10-13 15:20:00,42.55,42.56,42.52,42.54,40108.0,32.4903,32.498,32.4674,32.4827,40108.0
2015-10-13 15:25:00,42.54,42.55,42.5,42.54,49379.0,32.4827,32.4903,32.4522,32.4827,49379.0
2015-10-13 15:30:00,42.54,42.57,42.53,42.54,67236.0,32.4827,32.5056,32.4751,32.4827,67236.0
2015-10-13 15:35:00,42.53,42.53,42.5,42.51,20098.0,32.4751,32.4751,32.4522,32.4598,20098.0
2015-10-13 15:40:00,42.51,42.52,42.47,42.47,20401.0,32.4598,32.4674,32.4293,32.4293,20401.0
2015-10-13 15:45:00,42.47,42.49,42.47,42.48,393895.0,32.4293,32.4445,32.4293,32.4369,393895.0
2015-10-13 15:50:00,42.48,42.51,42.47,42.48,23798.0,32.4369,32.4598,32.4293,32.4369,23798.0
2015-10-13 15:55:00,42.48,42.51,42.46,42.46,47310.0,32.4369,32.4598,32.4216,32.4216,47310.0
2015-10-14 09:30:00,42.77,42.86,42.76,42.8,109630.0,32.6583,32.727,32.6507,32.6812,109630.0
2015-10-14 09:35:00,42.8,42.84,42.78,42.84,26943.0,32.6812,32.7118,32.666,32.7118,26943.0
2015-10-14 09:40:00,42.86,42.95,42.85,42.93,29295.0,32.727,32.7958,32.7194,32.7805,29295.0
2015-10-14 09:45:00,42.94,42.97,42.93,42.95,35246.0,32.7881,32.811,32.7805,32.7958,35246.0
2015-10-14 09:50:00,42.95,42.96,42.93,42.95,27455.0,32.7958,32.8034,32.7805,32.7958,27455.0
2015-10-14 09:55:00,42.96,43.0,42.96,42.99,25172.0,32.8034,32.8339,32.8034,32.8263,25172.0
2015-10-14 10:00:00,42.98,42.98,42.95,42.98,33950.0,32.8187,32.8187,32.7958,32.8187,33950.0
2015-10-14 10:05:00,42.98,42.98,42.94,42.95,10552.0,32.8187,32.8187,32.7881,32.7958,10552.0
2015-10-14 10:10:00,42.95,42.96,42.94,42.95,7826.0,32.7958,32.8034,32.7881,32.7958,7826.0
2015-10-14 10:15:00,42.94,42.94,42.88,42.89,8570.0,32.7881,32.7881,32.7423,32.75,8570.0
2015-10-14 10:20:00,42.88,42.88,42.84,42.84,33871.0,32.7423,32.7423,32.7118,32.7118,33871.0
2015-10-14 10:25:00,42.86,42.86,42.81,42.84,55912.0,32.727,32.727,32.6889,32.7118,55912.0
2015-10-14 10:30:00,42.83,42.84,42.8,42.84,20074.0,32.7041,32.7118,32.6812,32.7118,20074.0
2015-10-14 10:35:00,42.84,42.84,42.76,42.77,32486.0,32.7118,32.7118,32.6507,32.6583,32486.0
2015-10-14 10:40:00,42.76,42.77,42.75,42.76,34916.0,32.6507,32.6583,32.6431,32.6507,34916.0
2015-10-14 10:45:00,42.76,42.76,42.7,42.72,10808.0,32.6507,32.6507,32.6049,32.6201,10808.0
2015-10-14 10:50:00,42.71,42.75,42.69,42.74,18509.0,32.6125,32.6431,32.5972,32.6354,18509.0
2015-10-14 10:55:00,42.73,42.77,42.72,42.77,9196.0,32.6278,32.6583,32.6201,32.6583,9196.0
2015-10-14 11:00:00,42.76,42.82,42.75,42.82,19712.0,32.6507,32.6965,32.6431,32.6965,19712.0
2015-10-14 11:05:00,42.83,42.83,42.8,42.8,6972.0,32.7041,32.7041,32.6812,32.6812,6972.0
2015-10-14 11:10:00,42.8,42.8,42.75,42.75,27907.0,32.6812,32.6812,32.6431,32.6431,27907.0
2015-10-14 11:15:00,42.75,42.75,42.71,42.71,32108.0,32.6431,32.6431,32.6125,32.6125,32108.0
2015-10-14 11:20:00,42.71,42.71,42.68,42.71,18344.0,32.6125,32.6125,32.5896,32.6125,18344.0
2015-10-14 11:25:00,42.71,42.76,42.71,42.75,14592.0,32.6125,32.6507,32.6125,32.6431,14592.0
2015-10-14 11:30:00,42.75,42.76,42.73,42.75,20757.0,32.6431,32.6507,32.6278,32.6431,20757.0
2015-10-14 11:35:00,42.75,42.8,42.74,42.8,37831.0,32.6431,32.6812,32.6354,32.6812,37831.0
2015-10-14 11:40:00,42.8,42.83,42.79,42.81,28577.0,32.6812,32.7041,32.6736,32.6889,28577.0
2015-10-14 11:45:00,42.81,42.82,42.76,42.77,24004.0,32.6889,32.6965,32.6507,32.6583,24004.0
2015-10-14 11:50:00,42.76,42.82,42.76,42.81,27131.0,32.6507,32.6965,32.6507,32.6889,27131.0
2015-10-14 11:55:00,42.81,42.83,42.79,42.82,26169.0,32.6889,32.7041,32.6736,32.6965,26169.0
2015-10-14 12:00:00,42.82,42.83,42.79,42.8,6811.0,32.6965,32.7041,32.6736,32.6812,6811.0
2015-10-14 12:05:00,42.79,42.79,42.74,42.74,29050.0,32.6736,32.6736,32.6354,32.6354,29050.0
2015-10-14 12:10:00,42.73,42.75,42.72,42.74,5776.0,32.6278,32.6431,32.6201,32.6354,5776.0
2015-10-14 12:15:00,42.75,42.76,42.74,42.76,6506.0,32.6431,32.6507,32.6354,32.6507,6506.0
2015-10-14 12:20:00,42.77,42.81,42.75,42.79,7230.0,32.6583,32.6889,32.6431,32.6736,7230.0
2015-10-14 12:25:00,42.8,42.81,42.79,42.8,5215.0,32.6812,32.6889,32.6736,32.6812,5215.0
2015-10-14 12:30:00,42.81,42.84,42.79,42.84,23905.0,32.6889,32.7118,32.6736,32.7118,23905.0
2015-10-14 12:35:00,42.84,42.85,42.82,42.84,8523.0,32.7118,32.7194,32.6965,32.7118,8523.0
2015-10-14 12:40:00,42.85,42.89,42.85,42.87,8259.0,32.7194,32.75,32.7194,32.7347,8259.0
2015-10-14 12:45:00,42.88,42.92,42.88,42.91,15661.0,32.7423,32.7729,32.7423,32.7652,15661.0
2015-10-14 12:50:00,42.91,42.94,42.9,42.93,20027.0,32.7652,32.7881,32.7576,32.7805,20027.0
2015-10-14 12:55:00,42.93,42.93,42.89,42.9,14573.0,32.7805,32.7805,32.75,32.7576,14573.0
2015-10-14 13:00:00,42.9,42.92,42.87,42.88,11740.0,32.7576,32.7729,32.7347,32.7423,11740.0
2015-10-14 13:05:00,42.88,42.92,42.87,42.91,17543.0,32.7423,32.7729,32.7347,32.7652,17543.0
2015-10-14 13:10:00,42.91,42.95,42.9,42.95,37462.0,32.7652,32.7958,32.7576,32.7958,37462.0
2015-10-14 13:15:00,42.96,42.96,42.91,42.93,34494.0,32.8034,32.8034,32.7652,32.7805,34494.0
2015-10-14 13:20:00,42.92,42.94,42.9,42.91,14851.0,32.7729,32.7881,32.7576,32.7652,14851.0
2015-10-14 13:25:00,42.91,42.92,42.89,42.91,8308.0,32.7652,32.7729,32.75,32.7652,8308.0
2015-10-14 13:30:00,42.9,42.92,42.89,42.92,46936.0,32.7576,32.7729,32.75,32.7729,46936.0
2015-10-14 13:35:00,42.94,42.94,42.9,42.93,18698.0,32.7881,32.7881,32.7576,32.7805,18698.0
2015-10-14 13:40:00,42.92,42.93,42.88,42.92,22443.0,32.7729,32.7805,32.7423,32.7729,22443.0
2015-10-14 13:45:00,42.93,42.94,42.91,42.92,18282.0,32.7805,32.7881,32.7652,32.7729,18282.0
2015-10-14 13:50:00,42.91,42.93,42.9,42.91,61782.0,32.7652,32.7805,32.7576,32.7652,61782.0
2015-10-14 13:55:00,42.91,42.93,42.9,42.92,10104.0,32.7652,32.7805,32.7576,32.7729,10104.0
2015-10-14 14:00:00,42.94,42.98,42.93,42.93,11436.0,32.7881,32.8187,32.7805,32.7805,11436.0
2015-10-14 14:05:00,42.92,42.93,42.86,42.88,51343.0,32.7729,32.7805,32.727,32.7423,51343.0
2015-10-14 14:10:00,42.88,42.92,42.87,42.92,11819.0,32.7423,32.7729,32.7347,32.7729,11819.0
2015-10-14 14:15:00,42.91,42.93,42.88,42.88,462790.0,32.7652,32.7805,32.7423,32.7423,462790.0
2015-10-14 14:20:00,42.88,42.9,42.86,42.87,80178.0,32.7423,32.7576,32.727,32.7347,80178.0
2015-10-14 14:25:00,42.87,42.89,42.83,42.84,131809.0,32.7347,32.75,32.7041,32.7118,131809.0
2015-10-14 14:30:00,42.83,42.84,42.8,42.8,101355.0,32.7041,32.7118,32.6812,32.6812,101355.0
2015-10-14 14:35:00,42.8,42.81,42.79,42.81,22290.0,32.6812,32.6889,32.6736,32.6889,22290.0
2015-10-14 14:40:00,42.81,42.81,42.77,42.77,42752.0,32.6889,32.6889,32.6583,32.6583,42752.0
2015-10-14 14:45:00,42.78,42.79,42.76,42.78,19939.0,32.666,32.6736,32.6507,32.666,19939.0
2015-10-14 14:50:00,42.77,42.78,42.75,42.75,16457.0,32.6583,32.666,32.6431,32.6431,16457.0
2015-10-14 14:55:00,42.76,42.78,42.75,42.77,36130.0,32.6507,32.666,32.6431,32.6583,36130.0
2015-10-14 15:00:00,42.77,42.83,42.77,42.83,121230.0,32.6583,32.7041,32.6583,32.7041,121230.0
2015-10-14 15:05:00,42.83,42.85,42.82,42.85,33914.0,32.7041,32.7194,32.6965,32.7194,33914.0
2015-10-14 15:10:00,42.84,42.87,42.83,42.85,50423.0,32.7118,32.7347,32.7041,32.7194,50423.0
2015-10-14 15:15:00,42.85,42.85,42.82,42.83,20996.0,32.7194,32.7194,32.6965,32.7041,20996.0
2015-10-14 15:20:00,42.82,42.84,42.8,42.84,75091.0,32.6965,32.7118,32.6812,32.7118,75091.0
2015-10-14 15:25:00,42.84,42.87,42.82,42.87,71474.0,32.7118,32.7347,32.6965,32.7347,71474.0
2015-10-14 15:30:00,42.87,42.92,42.87,42.89,37606.0,32.7347,32.7729,32.7347,32.75,37606.0
2015-10-14 15:35:00,42.88,42.88,42.85,42.87,43654.0,32.7423,32.7423,32.7194,32.7347,43654.0
2015-10-14 15:40:00,42.86,42.88,42.85,42.86,38784.0,32.727,32.7423,32.7194,32.727,38784.0
2015-10-14 15:45:00,42.85,42.86,42.82,42.82,93154.0,32.7194,32.727,32.6965,32.6965,93154.0
2015-10-14 15:50:00,42.81,42.82,42.78,42.78,361123.0,32.6889,32.6965,32.666,32.666,361123.0
2015-10-14 15:55:00,42.79,42.85,42.77,42.84,1768945.0,32.6736,32.7194,32.6583,32.7118,1768945.0
2015-10-15 09:30:00,43.59,43.59,43.46,43.48,55227.0,33.2845,33.2845,33.1852,33.2005,55227.0
2015-10-15 09:35:00,43.49,43.52,43.47,43.52,33797.0,33.2081,33.231,33.1928,33.231,33797.0
2015-10-15 09:40:00,43.51,43.58,43.5,43.57,44792.0,33.2234,33.2768,33.2157,33.2692,44792.0
2015-10-15 09:45:00,43.57,43.59,43.53,43.54,15043.0,33.2692,33.2845,33.2386,33.2463,15043.0
2015-10-15 09:50:00,43.52,43.52,43.48,43.5,18199.0,33.231,33.231,33.2005,33.2157,18199.0
2015-10-15 09:55:00,43.5,43.53,43.49,43.53,31216.0,33.2157,33.2386,33.2081,33.2386,31216.0
2015-10-15 10:00:00,43.52,43.58,43.51,43.52,33758.0,33.231,33.2768,33.2234,33.231,33758.0
2015-10-15 10:05:00,43.52,43.56,43.49,43.51,27903.0,33.231,33.2616,33.2081,33.2234,27903.0
2015-10-15 10:10:00,43.51,43.57,43.51,43.56,20764.0,33.2234,33.2692,33.2234,33.2616,20764.0
2015-10-15 10:15:00,43.56,43.57,43.52,43.54,11009.0,33.2616,33.2692,33.231,33.2463,11009.0
2015-10-15 10:20:00,43.55,43.55,43.5,43.51,15074.0,33.2539,33.2539,33.2157,33.2234,15074.0
2015-10-15 10:25:00,43.51,43.51,43.46,43.46,28802.0,33.2234,33.2234,33.1852,33.1852,28802.0
2015-10-15 10:30:00,43.46,43.51,43.44,43.49,17588.0,33.1852,33.2234,33.1699,33.2081,17588.0
2015-10-15 10:35:00,43.49,43.5,43.46,43.48,15425.0,33.2081,33.2157,33.1852,33.2005,15425.0
2015-10-15 10:40:00,43.48,43.49,43.45,43.46,13802.0,33.2005,33.2081,33.1776,33.1852,13802.0
2015-10-15 10:45:00,43.46,43.48,43.43,43.48,37346.0,33.1852,33.2005,33.1623,33.2005,37346.0
2015-10-15 10:50:00,43.48,43.52,43.48,43.5,19782.0,33.2005,33.231,33.2005,33.2157,19782.0
2015-10-15 10:55:00,43.5,43.52,43.5,43.51,7220.0,33.2157,33.231,33.2157,33.2234,7220.0
2015-10-15 11:00:00,43.5,43.54,43.47,43.51,79649.0,33.2157,33.2463,33.1928,33.2234,79649.0
2015-10-15 11:05:00,43.51,43.51,43.49,43.51,133579.0,33.2234,33.2234,33.2081,33.2234,133579.0
2015-10-15 11:10:00,43.51,43.52,43.47,43.48,64303.0,33.2234,33.231,33.1928,33.2005,64303.0
2015-10-15 11:15:00,43.48,43.48,43.43,43.44,30025.0,33.2005,33.2005,33.1623,33.1699,30025.0
2015-10-15 11:20:00,43.44,43.45,43.41,43.45,86659.0,33.1699,33.1776,33.147,33.1776,86659.0
2015-10-15 11:25:00,43.44,43.45,43.42,43.45,31385.0,33.1699,33.1776,33.1547,33.1776,31385.0
2015-10-15 11:30:00,43.46,43.47,43.43,43.44,32156.0,33.1852,33.1928,33.1623,33.1699,32156.0
2015-10-15 11:35:00,43.44,43.45,43.42,43.42,39441.0,33.1699,33.1776,33.1547,33.1547,39441.0
2015-10-15 11:40:00,43.41,43.42,43.38,43.38,11627.0,33.147,33.1547,33.1241,33.1241,11627.0
2015-10-15 11:45:00,43.38,43.41,43.37,43.38,53977.0,33.1241,33.147,33.1165,33.1241,53977.0
2015-10-15 11:50:00,43.39,43.39,43.35,43.38,74685.0,33.1317,33.1317,33.1012,33.1241,74685.0
2015-10-15 11:55:00,43.37,43.37,43.33,43.36,16720.0,33.1165,33.1165,33.0859,33.1088,16720.0
2015-10-15 12:00:00,43.36,43.41,43.34,43.4,114384.0,33.1088,33.147,33.0936,33.1394,114384.0
2015-10-15 12:05:00,43.39,43.41,43.39,43.39,6251.0,33.1317,33.147,33.1317,33.1317,6251.0
2015-10-15 12:10:00,43.4,43.42,43.38,43.39,11304.0,33.1394,33.1547,33.1241,33.1317,11304.0
2015-10-15 12:15:00,43.39,43.43,43.39,43.42,23428.0,33.1317,33.1623,33.1317,33.1547,23428.0
2015-10-15 12:20:00,43.43,43.49,43.42,43.48,17148.0,33.1623,33.2081,33.1547,33.2005,17148.0
2015-10-15 12:25:00,43.48,43.49,43.47,43.48,13113.0,33.2005,33.2081,33.1928,33.2005,13113.0
2015-10-15 12:30:00,43.49,43.5,43.45,43.46,20569.0,33.2081,33.2157,33.1776,33.1852,20569.0
2015-10-15 12:35:00,43.46,43.46,43.45,43.46,91053.0,33.1852,33.1852,33.1776,33.1852,91053.0
2015-10-15 12:40:00,43.46,43.51,43.43,43.51,37062.0,33.1852,33.2234,33.1623,33.2234,37062.0
2015-10-15 12:45:00,43.5,43.51,43.49,43.49,17213.0,33.2157,33.2234,33.2081,33.2081,17213.0
2015-10-15 12:50:00,43.5,43.51,43.47,43.5,38016.0,33.2157,33.2234,33.1928,33.2157,38016.0
2015-10-15 12:55:00,43.5,43.53,43.5,43.53,18473.0,33.2157,33.2386,33.2157,33.2386,18473.0
2015-10-15 13:00:00,43.53,43.56,43.52,43.56,24816.0,33.2386,33.2616,33.231,33.2616,24816.0
2015-10-15 13:05:00,43.56,43.59,43.56,43.56,35334.0,33.2616,33.2845,33.2616,33.2616,35334.0
2015-10-15 13:10:00,43.56,43.58,43.55,43.56,14547.0,33.2616,33.2768,33.2539,33.2616,14547.0
2015-10-15 13:15:00,43.56,43.59,43.56,43.58,32490.0,33.2616,33.2845,33.2616,33.2768,32490.0
2015-10-15 13:20:00,43.58,43.61,43.57,43.61,76335.0,33.2768,33.2997,33.2692,33.2997,76335.0
2015-10-15 13:25:00,43.61,43.65,43.61,43.64,9029.0,33.2997,33.3303,33.2997,33.3226,9029.0
2015-10-15 13:30:00,43.64,43.65,43.61,43.61,33766.0,33.3226,33.3303,33.2997,33.2997,33766.0
2015-10-15 13:35:00,43.62,43.67,43.61,43.65,13510.0,33.3074,33.3455,33.2997,33.3303,13510.0
2015-10-15 13:40:00,43.64,43.65,43.6,43.6,51350.0,33.3226,33.3303,33.2921,33.2921,51350.0
2015-10-15 13:45:00,43.6,43.61,43.59,43.61,42892.0,33.2921,33.2997,33.2845,33.2997,42892.0
2015-10-15 13:50:00,43.6,43.62,43.59,43.62,2980.0,33.2921,33.3074,33.2845,33.3074,2980.0
2015-10-15 13:55:00,43.62,43.66,43.61,43.63,117722.0,33.3074,33.3379,33.2997,33.315,117722.0
2015-10-15 14:00:00,43.63,43.66,43.63,43.64,14555.0,33.315,33.3379,33.315,33.3226,14555.0
2015-10-15 14:05:00,43.64,43.66,43.63,43.66,14883.0,33.3226,33.3379,33.315,33.3379,14883.0
2015-10-15 14:10:00,43.66,43.67,43.65,43.67,156723.0,33.3379,33.3455,33.3303,33.3455,156723.0
2015-10-15 14:15:00,43.67,43.7,43.67,43.69,81035.0,33.3455,33.3685,33.3455,33.3608,81035.0
2015-10-15 14:20:00,43.69,43.7,43.68,43.68,33507.0,33.3608,33.3685,33.3532,33.3532,33507.0
2015-10-15 14:25:00,43.69,43.69,43.67,43.68,12434.0,33.3608,33.3608,33.3455,33.3532,12434.0
2015-10-15 14:30:00,43.68,43.71,43.68,43.71,4548.0,33.3532,33.3761,33.3532,33.3761,4548.0
2015-10-15 14:35:00,43.72,43.75,43.72,43.75,18059.0,33.3837,33.4066,33.3837,33.4066,18059.0
2015-10-15 14:40:00,43.75,43.78,43.74,43.77,26370.0,33.4066,33.4295,33.399,33.4219,26370.0
2015-10-15 14:45:00,43.78,43.79,43.75,43.76,17606.0,33.4295,33.4372,33.4066,33.4143,17606.0
2015-10-15 14:50:00,43.76,43.76,43.74,43.75,8745.0,33.4143,33.4143,33.399,33.4066,8745.0
2015-10-15 14:55:00,43.76,43.8,43.75,43.79,45742.0,33.4143,33.4448,33.4066,33.4372,45742.0
2015-10-15 15:00:00,43.79,43.82,43.78,43.81,81493.0,33.4372,33.4601,33.4295,33.4524,81493.0
2015-10-15 15:05:00,43.81,43.83,43.79,43.8,18421.0,33.4524,33.4677,33.4372,33.4448,18421.0
2015-10-15 15:10:00,43.8,43.8,43.78,43.78,9897.0,33.4448,33.4448,33.4295,33.4295,9897.0
2015-10-15 15:15:00,43.79,43.83,43.79,43.83,17246.0,33.4372,33.4677,33.4372,33.4677,17246.0
2015-10-15 15:20:00,43.83,43.86,43.81,43.83,45027.0,33.4677,33.4906,33.4524,33.4677,45027.0
2015-10-15 15:25:00,43.82,43.84,43.81,43.84,28304.0,33.4601,33.4754,33.4524,33.4754,28304.0
2015-10-15 15:30:00,43.84,43.85,43.82,43.83,18241.0,33.4754,33.483,33.4601,33.4677,18241.0
2015-10-15 15:35:00,43.83,43.83,43.79,43.8,17083.0,33.4677,33.4677,33.4372,33.4448,17083.0
2015-10-15 15:40:00,43.79,43.8,43.77,43.8,57718.0,33.4372,33.4448,33.4219,33.4448,57718.0
2015-10-15 15:45:00,43.8,43.84,43.79,43.83,1448855.0,33.4448,33.4754,33.4372,33.4677,1448855.0
2015-10-15 15:50:00,43.83,43.85,43.81,43.84,38537.0,33.4677,33.483,33.4524,33.4754,38537.0
2015-10-15 15:55:00,43.84,43.86,43.84,43.86,34028.0,33.4754,33.4906,33.4754,33.4906,34028.0
2015-10-16 09:30:00,43.68,43.72,43.59,43.63,120965.0,33.3532,33.3837,33.2845,33.315,120965.0
2015-10-16 09:35:00,43.61,43.63,43.59,43.62,22043.0,33.2997,33.315,33.2845,33.3074,22043.0
2015-10-16 09:40:00,43.62,43.63,43.59,43.59,13512.0,33.3074,33.315,33.2845,33.2845,13512.0
2015-10-16 09:45:00,43.59,43.59,43.54,43.55,9775.0,33.2845,33.2845,33.2463,33.2539,9775.0
2015-10-16 09:50:00,43.55,43.6,43.54,43.6,19324.0,33.2539,33.2921,33.2463,33.2921,19324.0
2015-10-16 09:55:00,43.58,43.59,43.57,43.58,6751.0,33.2768,33.2845,33.2692,33.2768,6751.0
2015-10-16 10:00:00,43.59,43.6,43.55,43.59,27866.0,33.2845,33.2921,33.2539,33.2845,27866.0
2015-10-16 10:05:00,43.58,43.58,43.54,43.55,49623.0,33.2768,33.2768,33.2463,33.2539,49623.0
2015-10-16 10:10:00,43.55,43.58,43.54,43.55,21851.0,33.2539,33.2768,33.2463,33.2539,21851.0
2015-10-16 10:15:00,43.55,43.55,43.49,43.51,64204.0,33.2539,33.2539,33.2081,33.2234,64204.0
2015-10-16 10:20:00,43.51,43.53,43.5,43.5,30729.0,33.2234,33.2386,33.2157,33.2157,30729.0
2015-10-16 10:25:00,43.5,43.52,43.49,43.52,16228.0,33.2157,33.231,33.2081,33.231,16228.0
2015-10-16 10:30:00,43.52,43.52,43.5,43.5,15869.0,33.231,33.231,33.2157,33.2157,15869.0
2015-10-16 10:35:00,43.5,43.54,43.5,43.54,33757.0,33.2157,33.2463,33.2157,33.2463,33757.0
2015-10-16 10:40:00,43.54,43.55,43.51,43.51,29712.0,33.2463,33.2539,33.2234,33.2234,29712.0
2015-10-16 10:45:00,43.51,43.56,43.5,43.55,86376.0,33.2234,33.2616,33.2157,33.2539,86376.0
2015-10-16 10:50:00,43.55,43.56,43.52,43.54,92004.0,33.2539,33.2616,33.231,33.2463,92004.0
2015-10-16 10:55:00,43.54,43.54,43.52,43.52,47283.0,33.2463,33.2463,33.231,33.231,47283.0
2015-10-16 11:00:00,43.52,43.54,43.52,43.53,52235.0,33.231,33.2463,33.231,33.2386,52235.0
2015-10-16 11:05:00,43.53,43.57,43.52,43.56,54942.0,33.2386,33.2692,33.231,33.2616,54942.0
2015-10-16 11:10:00,43.56,43.58,43.54,43.56,68272.0,33.2616,33.2768,33.2463,33.2616,68272.0
2015-10-16 11:15:00,43.56,43.59,43.56,43.58,25567.0,33.2616,33.2845,33.2616,33.2768,25567.0
2015-10-16 11:20:00,43.58,43.6,43.58,43.59,33668.0,33.2768,33.2921,33.2768,33.2845,33668.0
2015-10-16 11:25:00,43.59,43.6,43.57,43.57,144408.0,33.2845,33.2921,33.2692,33.2692,144408.0
2015-10-16 11:30:00,43.58,43.63,43.58,43.62,61309.0,33.2768,33.315,33.2768,33.3074,61309.0
2015-10-16 11:35:00,43.63,43.64,43.6,43.61,47817.0,33.315,33.3226,33.2921,33.2997,47817.0
2015-10-16 11:40:00,43.62,43.63,43.6,43.62,135325.0,33.3074,33.315,33.2921,33.3074,135325.0
2015-10-16 11:45:00,43.62,43.65,43.61,43.65,33260.0,33.3074,33.3303,33.2997,33.3303,33260.0
2015-10-16 11:50:00,43.65,43.7,43.65,43.69,10837.0,33.3303,33.3685,33.3303,33.3608,10837.0
2015-10-16 11:55:00,43.69,43.71,43.68,43.69,163165.0,33.3608,33.3761,33.3532,33.3608,163165.0
2015-10-16 12:00:00,43.7,43.71,43.66,43.66,19681.0,33.3685,33.3761,33.3379,33.3379,19681.0
2015-10-16 12:05:00,43.67,43.67,43.64,43.65,146473.0,33.3455,33.3455,33.3226,33.3303,146473.0
2015-10-16 12:10:00,43.65,43.65,43.63,43.64,24277.0,33.3303,33.3303,33.315,33.3226,24277.0
2015-10-16 12:15:00,43.63,43.66,43.63,43.65,46559.0,33.315,33.3379,33.315,33.3303,46559.0
2015-10-16 12:20:00,43.66,43.67,43.65,43.66,6441.0,33.3379,33.3455,33.3303,33.3379,6441.0
2015-10-16 12:25:00,43.65,43.66,43.64,43.65,28513.0,33.3303,33.3379,33.3226,33.3303,28513.0
2015-10-16 12:30:00,43.64,43.66,43.64,43.65,110725.0,33.3226,33.3379,33.3226,33.3303,110725.0
2015-10-16 12:35:00,43.65,43.66,43.63,43.66,23956.0,33.3303,33.3379,33.315,33.3379,23956.0
2015-10-16 12:40:00,43.66,43.66,43.63,43.63,15395.0,33.3379,33.3379,33.315,33.315,15395.0
2015-10-16 12:45:00,43.64,43.66,43.63,43.66,34405.0,33.3226,33.3379,33.315,33.3379,34405.0
2015-10-16 12:50:00,43.66,43.67,43.64,43.66,12515.0,33.3379,33.3455,33.3226,33.3379,12515.0
2015-10-16 12:55:00,43.67,43.7,43.66,43.69,22105.0,33.3455,33.3685,33.3379,33.3608,22105.0
2015-10-16 13:00:00,43.69,43.69,43.67,43.69,9290.0,33.3608,33.3608,33.3455,33.3608,9290.0
2015-10-16 13:05:00,43.69,43.7,43.67,43.69,16931.0,33.3608,33.3685,33.3455,33.3608,16931.0
2015-10-16 13:10:00,43.69,43.7,43.69,43.69,16801.0,33.3608,33.3685,33.3608,33.3608,16801.0
2015-10-16 13:15:00,43.7,43.72,43.69,43.72,14310.0,33.3685,33.3837,33.3608,33.3837,14310.0
2015-10-16 13:20:00,43.72,43.74,43.71,43.74,15014.0,33.3837,33.399,33.3761,33.399,15014.0
2015-10-16 13:25:00,43.73,43.74,43.71,43.71,3232.0,33.3914,33.399,33.3761,33.3761,3232.0
2015-10-16 13:30:00,43.72,43.73,43.72,43.72,15864.0,33.3837,33.3914,33.3837,33.3837,15864.0
2015-10-16 13:35:00,43.71,43.75,43.71,43.72,17918.0,33.3761,33.4066,33.3761,33.3837,17918.0
2015-10-16 13:40:00,43.72,43.73,43.71,43.72,9920.0,33.3837,33.3914,33.3761,33.3837,9920.0
2015-10-16 13:45:00,43.72,43.72,43.68,43.68,26145.0,33.3837,33.3837,33.3532,33.3532,26145.0
2015-10-16 13:50:00,43.69,43.69,43.66,43.67,12391.0,33.3608,33.3608,33.3379,33.3455,12391.0
2015-10-16 13:55:00,43.66,43.66,43.61,43.61,26444.0,33.3379,33.3379,33.2997,33.2997,26444.0
2015-10-16 14:00:00,43.62,43.63,43.58,43.61,18689.0,33.3074,33.315,33.2768,33.2997,18689.0
2015-10-16 14:05:00,43.6,43.62,43.59,43.61,26967.0,33.2921,33.3074,33.2845,33.2997,26967.0
2015-10-16 14:10:00,43.6,43.64,43.6,43.63,9124.0,33.2921,33.3226,33.2921,33.315,9124.0
2015-10-16 14:15:00,43.64,43.67,43.64,43.66,48036.0,33.3226,33.3455,33.3226,33.3379,48036.0
2015-10-16 14:20:00,43.66,43.67,43.64,43.66,90815.0,33.3379,33.3455,33.3226,33.3379,90815.0
2015-10-16 14:25:00,43.66,43.71,43.66,43.71,25851.0,33.3379,33.3761,33.3379,33.3761,25851.0
2015-10-16 14:30:00,43.71,43.72,43.7,43.71,69058.0,33.3761,33.3837,33.3685,33.3761,69058.0
2015-10-16 14:35:00,43.71,43.75,43.71,43.75,93408.0,33.3761,33.4066,33.3761,33.4066,93408.0
2015-10-16 14:40:00,43.75,43.78,43.74,43.78,53929.0,33.4066,33.4295,33.399,33.4295,53929.0
2015-10-16 14:45:00,43.78,43.78,43.76,43.77,61785.0,33.4295,33.4295,33.4143,33.4219,61785.0
2015-10-16 14:50:00,43.76,43.79,43.76,43.79,78323.0,33.4143,33.4372,33.4143,33.4372,78323.0
2015-10-16 14:55:00,43.79,43.8,43.78,43.79,61802.0,33.4372,33.4448,33.4295,33.4372,61802.0
2015-10-16 15:00:00,43.79,43.8,43.79,43.8,61400.0,33.4372,33.4448,33.4372,33.4448,61400.0
2015-10-16 15:05:00,43.79,43.8,43.79,43.8,90097.0,33.4372,33.4448,33.4372,33.4448,90097.0
2015-10-16 15:10:00,43.79,43.8,43.78,43.78,94273.0,33.4372,33.4448,33.4295,33.4295,94273.0
2015-10-16 15:15:00,43.79,43.81,43.78,43.8,97650.0,33.4372,33.4524,33.4295,33.4448,97650.0
2015-10-16 15:20:00,43.8,43.82,43.8,43.81,75414.0,33.4448,33.4601,33.4448,33.4524,75414.0
2015-10-16 15:25:00,43.81,43.81,43.8,43.81,44271.0,33.4524,33.4524,33.4448,33.4524,44271.0
2015-10-16 15:30:00,43.81,43.85,43.81,43.83,121487.0,33.4524,33.483,33.4524,33.4677,121487.0
2015-10-16 15:35:00,43.84,43.86,43.83,43.86,40149.0,33.4754,33.4906,33.4677,33.4906,40149.0
2015-10-16 15:40:00,43.86,43.86,43.83,43.84,49434.0,33.4906,33.4906,33.4677,33.4754,49434.0
2015-10-16 15:45:00,43.83,43.84,43.8,43.8,61512.0,33.4677,33.4754,33.4448,33.4448,61512.0
2015-10-16 15:50:00,43.8,43.82,43.78,43.82,125797.0,33.4448,33.4601,33.4295,33.4601,125797.0
2015-10-16 15:55:00,43.82,43.83,43.8,43.8,145131.0,33.4601,33.4677,33.4448,33.4448,145131.0
2015-10-19 09:30:00,43.44,43.44,43.37,43.39,24032.0,33.1699,33.1699,33.1165,33.1317,24032.0
2015-10-19 09:35:00,43.39,43.39,43.27,43.28,22751.0,33.1317,33.1317,33.0401,33.0478,22751.0
2015-10-19 09:40:00,43.27,43.31,43.24,43.29,28479.0,33.0401,33.0707,33.0172,33.0554,28479.0
2015-10-19 09:45:00,43.29,43.36,43.29,43.36,8460.0,33.0554,33.1088,33.0554,33.1088,8460.0
2015-10-19 09:50:00,43.36,43.4,43.35,43.39,16251.0,33.1088,33.1394,33.1012,33.1317,16251.0
2015-10-19 09:55:00,43.39,43.41,43.38,43.41,9021.0,33.1317,33.147,33.1241,33.147,9021.0
2015-10-19 10:00:00,43.42,43.43,43.37,43.39,59897.0,33.1547,33.1623,33.1165,33.1317,59897.0
2015-10-19 10:05:00,43.39,43.39,43.35,43.37,39075.0,33.1317,33.1317,33.1012,33.1165,39075.0
2015-10-19 10:10:00,43.36,43.43,43.36,43.42,24054.0,33.1088,33.1623,33.1088,33.1547,24054.0
2015-10-19 10:15:00,43.42,43.42,43.39,43.39,8714.0,33.1547,33.1547,33.1317,33.1317,8714.0
2015-10-19 10:20:00,43.4,43.42,43.35,43.35,45871.0,33.1394,33.1547,33.1012,33.1012,45871.0
2015-10-19 10:25:00,43.36,43.38,43.34,43.35,41674.0,33.1088,33.1241,33.0936,33.1012,41674.0
2015-10-19 10:30:00,43.35,43.36,43.32,43.34,36458.0,33.1012,33.1088,33.0783,33.0936,36458.0
2015-10-19 10:35:00,43.33,43.36,43.32,43.35,9601.0,33.0859,33.1088,33.0783,33.1012,9601.0
2015-10-19 10:40:00,43.35,43.39,43.35,43.39,17567.0,33.1012,33.1317,33.1012,33.1317,17567.0
2015-10-19 10:45:00,43.38,43.4,43.37,43.38,18277.0,33.1241,33.1394,33.1165,33.1241,18277.0
2015-10-19 10:50:00,43.38,43.38,43.36,43.36,10178.0,33.1241,33.1241,33.1088,33.1088,10178.0
2015-10-19 10:55:00,43.37,43.4,43.37,43.4,8756.0,33.1165,33.1394,33.1165,33.1394,8756.0
2015-10-19 11:00:00,43.41,43.41,43.35,43.36,13760.0,33.147,33.147,33.1012,33.1088,13760.0
2015-10-19 11:05:00,43.35,43.39,43.34,43.37,145938.0,33.1012,33.1317,33.0936,33.1165,145938.0
2015-10-19 11:10:00,43.36,43.38,43.35,43.37,40020.0,33.1088,33.1241,33.1012,33.1165,40020.0
2015-10-19 11:15:00,43.38,43.38,43.35,43.38,84760.0,33.1241,33.1241,33.1012,33.1241,84760.0
2015-10-19 11:20:00,43.38,43.4,43.37,43.39,15484.0,33.1241,33.1394,33.1165,33.1317,15484.0
2015-10-19 11:25:00,43.4,43.4,43.37,43.37,19259.0,33.1394,33.1394,33.1165,33.1165,19259.0
2015-10-19 11:30:00,43.38,43.42,43.38,43.4,21584.0,33.1241,33.1547,33.1241,33.1394,21584.0
2015-10-19 11:35:00,43.41,43.41,43.39,43.4,16265.0,33.147,33.147,33.1317,33.1394,16265.0
2015-10-19 11:40:00,43.41,43.42,43.39,43.39,5462.0,33.147,33.1547,33.1317,33.1317,5462.0
2015-10-19 11:45:00,43.4,43.4,43.38,43.4,4358.0,33.1394,33.1394,33.1241,33.1394,4358.0
2015-10-19 11:50:00,43.4,43.41,43.39,43.39,7066.0,33.1394,33.147,33.1317,33.1317,7066.0
2015-10-19 11:55:00,43.38,43.38,43.35,43.36,14570.0,33.1241,33.1241,33.1012,33.1088,14570.0
2015-10-19 12:00:00,43.36,43.38,43.35,43.35,12636.0,33.1088,33.1241,33.1012,33.1012,12636.0
2015-10-19 12:05:00,43.34,43.35,43.34,43.35,4999.0,33.0936,33.1012,33.0936,33.1012,4999.0
2015-10-19 12:10:00,43.35,43.35,43.34,43.34,10855.0,33.1012,33.1012,33.0936,33.0936,10855.0
2015-10-19 12:15:00,43.33,43.36,43.33,43.33,24856.0,33.0859,33.1088,33.0859,33.0859,24856.0
2015-10-19 12:20:00,43.32,43.35,43.29,43.3,27839.0,33.0783,33.1012,33.0554,33.063,27839.0
2015-10-19 12:25:00,43.31,43.32,43.29,43.32,21428.0,33.0707,33.0783,33.0554,33.0783,21428.0
2015-10-19 12:30:00,43.32,43.32,43.3,43.31,30834.0,33.0783,33.0783,33.063,33.0707,30834.0
2015-10-19 12:35:00,43.32,43.33,43.31,43.32,29672.0,33.0783,33.0859,33.0707,33.0783,29672.0
2015-10-19 12:40:00,43.33,43.34,43.32,43.33,25966.0,33.0859,33.0936,33.0783,33.0859,25966.0
2015-10-19 12:45:00,43.33,43.34,43.3,43.31,24249.0,33.0859,33.0936,33.063,33.0707,24249.0
2015-10-19 12:50:00,43.3,43.31,43.29,43.31,14464.0,33.063,33.0707,33.0554,33.0707,14464.0
2015-10-19 12:55:00,43.31,43.33,43.3,43.31,16256.0,33.0707,33.0859,33.063,33.0707,16256.0
2015-10-19 13:00:00,43.31,43.32,43.3,43.31,13263.0,33.0707,33.0783,33.063,33.0707,13263.0
2015-10-19 13:05:00,43.31,43.31,43.28,43.29,18747.0,33.0707,33.0707,33.0478,33.0554,18747.0
2015-10-19 13:10:00,43.3,43.31,43.27,43.27,5467.0,33.063,33.0707,33.0401,33.0401,5467.0
2015-10-19 13:15:00,43.28,43.29,43.26,43.26,13095.0,33.0478,33.0554,33.0325,33.0325,13095.0
2015-10-19 13:20:00,43.26,43.27,43.24,43.26,16992.0,33.0325,33.0401,33.0172,33.0325,16992.0
2015-10-19 13:25:00,43.26,43.27,43.24,43.25,9878.0,33.0325,33.0401,33.0172,33.0248,9878.0
2015-10-19 13:30:00,43.24,43.25,43.22,43.23,63350.0,33.0172,33.0248,33.0019,33.0096,63350.0
2015-10-19 13:35:00,43.23,43.25,43.22,43.25,21490.0,33.0096,33.0248,33.0019,33.0248,21490.0
2015-10-19 13:40:00,43.25,43.27,43.25,43.25,10363.0,33.0248,33.0401,33.0248,33.0248,10363.0
2015-10-19 13:45:00,43.25,43.28,43.24,43.26,15897.0,33.0248,33.0478,33.0172,33.0325,15897.0
2015-10-19 13:50:00,43.26,43.3,43.25,43.3,17663.0,33.0325,33.063,33.0248,33.063,17663.0
2015-10-19 13:55:00,43.29,43.31,43.28,43.29,28540.0,33.0554,33.0707,33.0478,33.0554,28540.0
2015-10-19 14:00:00,43.29,43.29,43.26,43.27,44992.0,33.0554,33.0554,33.0325,33.0401,44992.0
2015-10-19 14:05:00,43.28,43.3,43.27,43.28,22636.0,33.0478,33.063,33.0401,33.0478,22636.0
2015-10-19 14:10:00,43.28,43.29,43.26,43.28,42816.0,33.0478,33.0554,33.0325,33.0478,42816.0
2015-10-19 14:15:00,43.28,43.29,43.25,43.26,14681.0,33.0478,33.0554,33.0248,33.0325,14681.0
2015-10-19 14:20:00,43.27,43.27,43.24,43.25,8843.0,33.0401,33.0401,33.0172,33.0248,8843.0
2015-10-19 14:25:00,43.25,43.27,43.24,43.25,43726.0,33.0248,33.0401,33.0172,33.0248,43726.0
2015-10-19 14:30:00,43.25,43.28,43.25,43.26,19010.0,33.0248,33.0478,33.0248,33.0325,19010.0
2015-10-19 14:35:00,43.27,43.32,43.26,43.3,70030.0,33.0401,33.0783,33.0325,33.063,70030.0
2015-10-19 14:40:00,43.3,43.31,43.29,43.3,14408.0,33.063,33.0707,33.0554,33.063,14408.0
2015-10-19 14:45:00,43.3,43.31,43.28,43.29,10958.0,33.063,33.0707,33.0478,33.0554,10958.0
2015-10-19 14:50:00,43.28,43.33,43.28,43.3,13593.0,33.0478,33.0859,33.0478,33.063,13593.0
2015-10-19 14:55:00,43.3,43.33,43.3,43.33,17589.0,33.063,33.0859,33.063,33.0859,17589.0
2015-10-19 15:00:00,43.33,43.36,43.31,43.34,47669.0,33.0859,33.1088,33.0707,33.0936,47669.0
2015-10-19 15:05:00,43.34,43.35,43.32,43.32,41099.0,33.0936,33.1012,33.0783,33.0783,41099.0
2015-10-19 15:10:00,43.32,43.36,43.31,43.33,106482.0,33.0783,33.1088,33.0707,33.0859,106482.0
2015-10-19 15:15:00,43.34,43.34,43.32,43.32,14934.0,33.0936,33.0936,33.0783,33.0783,14934.0
2015-10-19 15:20:00,43.32,43.35,43.32,43.34,31406.0,33.0783,33.1012,33.0783,33.0936,31406.0
2015-10-19 15:25:00,43.33,43.37,43.32,43.33,33743.0,33.0859,33.1165,33.0783,33.0859,33743.0
2015-10-19 15:30:00,43.33,43.34,43.31,43.34,26506.0,33.0859,33.0936,33.0707,33.0936,26506.0
2015-10-19 15:35:00,43.33,43.34,43.31,43.31,24640.0,33.0859,33.0936,33.0707,33.0707,24640.0
2015-10-19 15:40:00,43.31,43.32,43.29,43.31,16194.0,33.0707,33.0783,33.0554,33.0707,16194.0
2015-10-19 15:45:00,43.3,43.33,43.3,43.31,21120.0,33.063,33.0859,33.063,33.0707,21120.0
2015-10-19 15:50:00,43.32,43.32,43.3,43.32,12352.0,33.0783,33.0783,33.063,33.0783,12352.0
2015-10-19 15:55:00,43.32,43.37,43.31,43.37,61005.0,33.0783,33.1165,33.0707,33.1165,61005.0
2015-10-20 09:30:00,43.36,43.4,43.3,43.36,23429.0,33.1088,33.1394,33.063,33.1088,23429.0
2015-10-20 09:35:00,43.35,43.36,43.3,43.31,36053.0,33.1012,33.1088,33.063,33.0707,36053.0
2015-10-20 09:40:00,43.31,43.33,43.31,43.32,11508.0,33.0707,33.0859,33.0707,33.0783,11508.0
2015-10-20 09:45:00,43.32,43.35,43.31,43.35,13794.0,33.0783,33.1012,33.0707,33.1012,13794.0
2015-10-20 09:50:00,43.35,43.39,43.35,43.39,23900.0,33.1012,33.1317,33.1012,33.1317,23900.0
2015-10-20 09:55:00,43.38,43.4,43.37,43.4,36068.0,33.1241,33.1394,33.1165,33.1394,36068.0
2015-10-20 10:00:00,43.4,43.4,43.36,43.37,15120.0,33.1394,33.1394,33.1088,33.1165,15120.0
2015-10-20 10:05:00,43.37,43.42,43.37,43.41,19474.0,33.1165,33.1547,33.1165,33.147,19474.0
2015-10-20 10:10:00,43.41,43.42,43.37,43.37,7313.0,33.147,33.1547,33.1165,33.1165,7313.0
2015-10-20 10:15:00,43.38,43.38,43.36,43.38,18920.0,33.1241,33.1241,33.1088,33.1241,18920.0
2015-10-20 10:20:00,43.38,43.42,43.37,43.38,24665.0,33.1241,33.1547,33.1165,33.1241,24665.0
2015-10-20 10:25:00,43.38,43.39,43.37,43.39,12699.0,33.1241,33.1317,33.1165,33.1317,12699.0
2015-10-20 10:30:00,43.39,43.4,43.38,43.39,15804.0,33.1317,33.1394,33.1241,33.1317,15804.0
2015-10-20 10:35:00,43.4,43.43,43.38,43.43,8275.0,33.1394,33.1623,33.1241,33.1623,8275.0
2015-10-20 10:40:00,43.43,43.5,43.43,43.47,31007.0,33.1623,33.2157,33.1623,33.1928,31007.0
2015-10-20 10:45:00,43.47,43.49,43.45,43.46,18629.0,33.1928,33.2081,33.1776,33.1852,18629.0
2015-10-20 10:50:00,43.47,43.48,43.45,43.46,27479.0,33.1928,33.2005,33.1776,33.1852,27479.0
2015-10-20 10:55:00,43.45,43.46,43.44,43.46,21492.0,33.1776,33.1852,33.1699,33.1852,21492.0
2015-10-20 11:00:00,43.46,43.46,43.42,43.43,33692.0,33.1852,33.1852,33.1547,33.1623,33692.0
2015-10-20 11:05:00,43.43,43.43,43.39,43.4,18341.0,33.1623,33.1623,33.1317,33.1394,18341.0
2015-10-20 11:10:00,43.39,43.4,43.35,43.39,26713.0,33.1317,33.1394,33.1012,33.1317,26713.0
2015-10-20 11:15:00,43.38,43.41,43.38,43.41,16890.0,33.1241,33.147,33.1241,33.147,16890.0
2015-10-20 11:20:00,43.41,43.43,43.4,43.41,20207.0,33.147,33.1623,33.1394,33.147,20207.0
2015-10-20 11:25:00,43.42,43.45,43.42,43.45,15053.0,33.1547,33.1776,33.1547,33.1776,15053.0
2015-10-20 11:30:00,43.44,43.45,43.38,43.4,10743.0,33.1699,33.1776,33.1241,33.1394,10743.0
2015-10-20 11:35:00,43.39,43.41,43.38,43.41,15305.0,33.1317,33.147,33.1241,33.147,15305.0
2015-10-20 11:40:00,43.41,43.45,43.4,43.44,11315.0,33.147,33.1776,33.1394,33.1699,11315.0
2015-10-20 11:45:00,43.43,43.46,43.42,43.43,23423.0,33.1623,33.1852,33.1547,33.1623,23423.0
2015-10-20 11:50:00,43.43,43.44,43.38,43.39,24453.0,33.1623,33.1699,33.1241,33.1317,24453.0
2015-10-20 11:55:00,43.38,43.41,43.36,43.4,41020.0,33.1241,33.147,33.1088,33.1394,41020.0
2015-10-20 12:00:00,43.4,43.4,43.37,43.38,9022.0,33.1394,33.1394,33.1165,33.1241,9022.0
2015-10-20 12:05:00,43.38,43.43,43.38,43.42,30981.0,33.1241,33.1623,33.1241,33.1547,30981.0
2015-10-20 12:10:00,43.43,43.43,43.4,43.41,30028.0,33.1623,33.1623,33.1394,33.147,30028.0
2015-10-20 12:15:00,43.41,43.42,43.39,43.39,9972.0,33.147,33.1547,33.1317,33.1317,9972.0
2015-10-20 12:20:00,43.39,43.4,43.37,43.37,8712.0,33.1317,33.1394,33.1165,33.1165,8712.0
2015-10-20 12:25:00,43.37,43.39,43.35,43.39,27847.0,33.1165,33.1317,33.1012,33.1317,27847.0
2015-10-20 12:30:00,43.38,43.39,43.35,43.36,29350.0,33.1241,33.1317,33.1012,33.1088,29350.0
2015-10-20 12:35:00,43.36,43.37,43.31,43.32,17824.0,33.1088,33.1165,33.0707,33.0783,17824.0
2015-10-20 12:40:00,43.33,43.37,43.32,43.36,9842.0,33.0859,33.1165,33.0783,33.1088,9842.0
2015-10-20 12:45:00,43.36,43.38,43.35,43.35,19071.0,33.1088,33.1241,33.1012,33.1012,19071.0
2015-10-20 12:50:00,43.35,43.39,43.35,43.38,25418.0,33.1012,33.1317,33.1012,33.1241,25418.0
2015-10-20 12:55:00,43.39,43.39,43.36,43.39,15237.0,33.1317,33.1317,33.1088,33.1317,15237.0
2015-10-20 13:00:00,43.38,43.39,43.36,43.37,15035.0,33.1241,33.1317,33.1088,33.1165,15035.0
2015-10-20 13:05:00,43.36,43.38,43.35,43.35,23552.0,33.1088,33.1241,33.1012,33.1012,23552.0
2015-10-20 13:10:00,43.35,43.38,43.35,43.37,9337.0,33.1012,33.1241,33.1012,33.1165,9337.0
2015-10-20 13:15:00,43.37,43.42,43.37,43.37,44749.0,33.1165,33.1547,33.1165,33.1165,44749.0
2015-10-20 13:20:00,43.37,43.39,43.36,43.37,12694.0,33.1165,33.1317,33.1088,33.1165,12694.0
2015-10-20 13:25:00,43.36,43.36,43.32,43.34,21624.0,33.1088,33.1088,33.0783,33.0936,21624.0
2015-10-20 13:30:00,43.33,43.34,43.3,43.32,26428.0,33.0859,33.0936,33.063,33.0783,26428.0
2015-10-20 13:35:00,43.32,43.32,43.3,43.3,22269.0,33.0783,33.0783,33.063,33.063,22269.0
2015-10-20 13:40:00,43.3,43.32,43.29,43.3,20244.0,33.063,33.0783,33.0554,33.063,20244.0
2015-10-20 13:45:00,43.3,43.31,43.26,43.29,26443.0,33.063,33.0707,33.0325,33.0554,26443.0
2015-10-20 13:50:00,43.29,43.3,43.26,43.27,80847.0,33.0554,33.063,33.0325,33.0401,80847.0
2015-10-20 13:55:00,43.27,43.28,43.25,43.27,37669.0,33.0401,33.0478,33.0248,33.0401,37669.0
2015-10-20 14:00:00,43.27,43.31,43.27,43.3,30997.0,33.0401,33.0707,33.0401,33.063,30997.0
2015-10-20 14:05:00,43.3,43.3,43.27,43.27,30368.0,33.063,33.063,33.0401,33.0401,30368.0
2015-10-20 14:10:00,43.28,43.31,43.27,43.31,17339.0,33.0478,33.0707,33.0401,33.0707,17339.0
2015-10-20 14:15:00,43.3,43.31,43.29,43.3,8561.0,33.063,33.0707,33.0554,33.063,8561.0
2015-10-20 14:20:00,43.29,43.3,43.27,43.29,19023.0,33.0554,33.063,33.0401,33.0554,19023.0
2015-10-20 14:25:00,43.3,43.32,43.28,43.32,8505.0,33.063,33.0783,33.0478,33.0783,8505.0
2015-10-20 14:30:00,43.33,43.35,43.32,43.33,103480.0,33.0859,33.1012,33.0783,33.0859,103480.0
2015-10-20 14:35:00,43.33,43.35,43.33,43.34,89071.0,33.0859,33.1012,33.0859,33.0936,89071.0
2015-10-20 14:40:00,43.35,43.38,43.34,43.36,18676.0,33.1012,33.1241,33.0936,33.1088,18676.0
2015-10-20 14:45:00,43.37,43.39,43.36,43.38,25269.0,33.1165,33.1317,33.1088,33.1241,25269.0
2015-10-20 14:50:00,43.38,43.41,43.36,43.4,18129.0,33.1241,33.147,33.1088,33.1394,18129.0
2015-10-20 14:55:00,43.4,43.4,43.38,43.4,25251.0,33.1394,33.1394,33.1241,33.1394,25251.0
2015-10-20 15:00:00,43.41,43.42,43.4,43.41,25482.0,33.147,33.1547,33.1394,33.147,25482.0
2015-10-20 15:05:00,43.41,43.41,43.4,43.41,17045.0,33.147,33.147,33.1394,33.147,17045.0
2015-10-20 15:10:00,43.41,43.42,43.39,43.4,55065.0,33.147,33.1547,33.1317,33.1394,55065.0
2015-10-20 15:15:00,43.4,43.41,43.37,43.38,235923.0,33.1394,33.147,33.1165,33.1241,235923.0
2015-10-20 15:20:00,43.38,43.42,43.38,43.42,23662.0,33.1241,33.1547,33.1241,33.1547,23662.0
2015-10-20 15:25:00,43.42,43.44,43.41,43.42,20275.0,33.1547,33.1699,33.147,33.1547,20275.0
2015-10-20 15:30:00,43.43,43.43,43.37,43.38,29578.0,33.1623,33.1623,33.1165,33.1241,29578.0
2015-10-20 15:35:00,43.38,43.4,43.37,43.4,23533.0,33.1241,33.1394,33.1165,33.1394,23533.0
2015-10-20 15:40:00,43.4,43.4,43.37,43.37,64331.0,33.1394,33.1394,33.1165,33.1165,64331.0
2015-10-20 15:45:00,43.38,43.38,43.32,43.33,134077.0,33.1241,33.1241,33.0783,33.0859,134077.0
2015-10-20 15:50:00,43.34,43.37,43.33,43.37,55543.0,33.0936,33.1165,33.0859,33.1165,55543.0
2015-10-20 15:55:00,43.37,43.4,43.35,43.38,96456.0,33.1165,33.1394,33.1012,33.1241,96456.0
2015-10-21 09:30:00,43.17,43.21,43.1,43.11,17165.0,32.9638,32.9943,32.9103,32.9179,17165.0
2015-10-21 09:35:00,43.09,43.12,43.06,43.08,158728.0,32.9027,32.9256,32.8798,32.895,158728.0
2015-10-21 09:40:00,43.08,43.15,43.07,43.14,65534.0,32.895,32.9485,32.8874,32.9409,65534.0
2015-10-21 09:45:00,43.14,43.14,43.1,43.1,23602.0,32.9409,32.9409,32.9103,32.9103,23602.0
2015-10-21 09:50:00,43.1,43.11,43.05,43.05,29814.0,32.9103,32.9179,32.8721,32.8721,29814.0
2015-10-21 09:55:00,43.05,43.07,43.04,43.04,20112.0,32.8721,32.8874,32.8645,32.8645,20112.0
2015-10-21 10:00:00,43.04,43.04,42.98,43.0,24854.0,32.8645,32.8645,32.8187,32.8339,24854.0
2015-10-21 10:05:00,43.01,43.01,42.96,42.97,17736.0,32.8416,32.8416,32.8034,32.811,17736.0
2015-10-21 10:10:00,42.97,42.98,42.96,42.96,21489.0,32.811,32.8187,32.8034,32.8034,21489.0
2015-10-21 10:15:00,42.95,42.95,42.9,42.91,19354.0,32.7958,32.7958,32.7576,32.7652,19354.0
2015-10-21 10:20:00,42.9,42.9,42.88,42.88,8241.0,32.7576,32.7576,32.7423,32.7423,8241.0
2015-10-21 10:25:00,42.88,42.9,42.85,42.88,25655.0,32.7423,32.7576,32.7194,32.7423,25655.0
2015-10-21 10:30:00,42.85,42.87,42.81,42.81,16638.0,32.7194,32.7347,32.6889,32.6889,16638.0
2015-10-21 10:35:00,42.81,42.86,42.81,42.85,28416.0,32.6889,32.727,32.6889,32.7194,28416.0
2015-10-21 10:40:00,42.85,42.93,42.85,42.93,33620.0,32.7194,32.7805,32.7194,32.7805,33620.0
2015-10-21 10:45:00,42.92,42.94,42.91,42.91,12093.0,32.7729,32.7881,32.7652,32.7652,12093.0
2015-10-21 10:50:00,42.91,42.97,42.91,42.96,12027.0,32.7652,32.811,32.7652,32.8034,12027.0
2015-10-21 10:55:00,42.96,43.02,42.96,43.02,21841.0,32.8034,32.8492,32.8034,32.8492,21841.0
2015-10-21 11:00:00,43.02,43.03,42.99,43.0,40120.0,32.8492,32.8569,32.8263,32.8339,40120.0
2015-10-21 11:05:00,42.99,42.99,42.93,42.94,11980.0,32.8263,32.8263,32.7805,32.7881,11980.0
2015-10-21 11:10:00,42.93,42.94,42.92,42.93,14069.0,32.7805,32.7881,32.7729,32.7805,14069.0
2015-10-21 11:15:00,42.94,43.01,42.94,43.0,10335.0,32.7881,32.8416,32.7881,32.8339,10335.0
2015-10-21 11:20:00,43.0,43.05,42.99,43.04,54148.0,32.8339,32.8721,32.8263,32.8645,54148.0
2015-10-21 11:25:00,43.05,43.06,43.03,43.04,37104.0,32.8721,32.8798,32.8569,32.8645,37104.0
2015-10-21 11:30:00,43.04,43.07,43.02,43.07,50800.0,32.8645,32.8874,32.8492,32.8874,50800.0
2015-10-21 11:35:00,43.07,43.07,43.04,43.05,21302.0,32.8874,32.8874,32.8645,32.8721,21302.0
2015-10-21 11:40:00,43.06,43.07,43.05,43.06,136432.0,32.8798,32.8874,32.8721,32.8798,136432.0
2015-10-21 11:45:00,43.06,43.07,43.02,43.03,33851.0,32.8798,32.8874,32.8492,32.8569,33851.0
2015-10-21 11:50:00,43.02,43.03,43.0,43.01,13640.0,32.8492,32.8569,32.8339,32.8416,13640.0
2015-10-21 11:55:00,43.01,43.01,42.99,43.0,13540.0,32.8416,32.8416,32.8263,32.8339,13540.0
2015-10-21 12:00:00,42.99,42.99,42.97,42.98,10618.0,32.8263,32.8263,32.811,32.8187,10618.0
2015-10-21 12:05:00,42.98,43.01,42.98,43.0,11051.0,32.8187,32.8416,32.8187,32.8339,11051.0
2015-10-21 12:10:00,43.01,43.02,42.98,43.02,19025.0,32.8416,32.8492,32.8187,32.8492,19025.0
2015-10-21 12:15:00,43.02,43.02,42.99,43.0,7733.0,32.8492,32.8492,32.8263,32.8339,7733.0
2015-10-21 12:20:00,43.0,43.03,43.0,43.02,3778.0,32.8339,32.8569,32.8339,32.8492,3778.0
2015-10-21 12:25:00,43.03,43.03,43.0,43.01,9889.0,32.8569,32.8569,32.8339,32.8416,9889.0
2015-10-21 12:30:00,43.0,43.02,42.99,43.02,7915.0,32.8339,32.8492,32.8263,32.8492,7915.0
2015-10-21 12:35:00,43.01,43.03,43.01,43.02,26714.0,32.8416,32.8569,32.8416,32.8492,26714.0
2015-10-21 12:40:00,43.03,43.03,43.01,43.03,12777.0,32.8569,32.8569,32.8416,32.8569,12777.0
2015-10-21 12:45:00,43.03,43.04,43.02,43.04,102360.0,32.8569,32.8645,32.8492,32.8645,102360.0
2015-10-21 12:50:00,43.03,43.05,43.03,43.05,19956.0,32.8569,32.8721,32.8569,32.8721,19956.0
2015-10-21 12:55:00,43.06,43.06,43.03,43.03,92606.0,32.8798,32.8798,32.8569,32.8569,92606.0
2015-10-21 13:00:00,43.03,43.03,42.98,43.0,54554.0,32.8569,32.8569,32.8187,32.8339,54554.0
2015-10-21 13:05:00,42.99,43.0,42.97,42.97,16508.0,32.8263,32.8339,32.811,32.811,16508.0
2015-10-21 13:10:00,42.97,42.98,42.96,42.96,39164.0,32.811,32.8187,32.8034,32.8034,39164.0
2015-10-21 13:15:00,42.96,42.97,42.89,42.89,21171.0,32.8034,32.811,32.75,32.75,21171.0
2015-10-21 13:20:00,42.88,42.91,42.88,42.88,45727.0,32.7423,32.7652,32.7423,32.7423,45727.0
2015-10-21 13:25:00,42.88,42.88,42.82,42.82,43947.0,32.7423,32.7423,32.6965,32.6965,43947.0
2015-10-21 13:30:00,42.82,42.88,42.81,42.87,38854.0,32.6965,32.7423,32.6889,32.7347,38854.0
2015-10-21 13:35:00,42.87,42.87,42.82,42.84,39528.0,32.7347,32.7347,32.6965,32.7118,39528.0
2015-10-21 13:40:00,42.84,42.91,42.84,42.88,32499.0,32.7118,32.7652,32.7118,32.7423,32499.0
2015-10-21 13:45:00,42.88,42.89,42.86,42.88,25785.0,32.7423,32.75,32.727,32.7423,25785.0
2015-10-21 13:50:00,42.88,42.93,42.86,42.91,43666.0,32.7423,32.7805,32.727,32.7652,43666.0
2015-10-21 13:55:00,42.92,42.94,42.9,42.9,59499.0,32.7729,32.7881,32.7576,32.7576,59499.0
2015-10-21 14:00:00,42.89,42.91,42.87,42.89,27890.0,32.75,32.7652,32.7347,32.75,27890.0
2015-10-21 14:05:00,42.88,42.93,42.86,42.91,35141.0,32.7423,32.7805,32.727,32.7652,35141.0
2015-10-21 14:10:00,42.91,42.94,42.9,42.93,63398.0,32.7652,32.7881,32.7576,32.7805,63398.0
2015-10-21 14:15:00,42.93,42.95,42.91,42.95,47018.0,32.7805,32.7958,32.7652,32.7958,47018.0
2015-10-21 14:20:00,42.95,42.95,42.89,42.89,138014.0,32.7958,32.7958,32.75,32.75,138014.0
2015-10-21 14:25:00,42.89,42.94,42.89,42.94,49921.0,32.75,32.7881,32.75,32.7881,49921.0
2015-10-21 14:30:00,42.94,42.94,42.92,42.94,38279.0,32.7881,32.7881,32.7729,32.7881,38279.0
2015-10-21 14:35:00,42.94,43.03,42.94,43.02,40085.0,32.7881,32.8569,32.7881,32.8492,40085.0
2015-10-21 14:40:00,43.02,43.04,43.02,43.02,37730.0,32.8492,32.8645,32.8492,32.8492,37730.0
2015-10-21 14:45:00,43.02,43.03,42.97,43.0,39384.0,32.8492,32.8569,32.811,32.8339,39384.0
2015-10-21 14:50:00,42.99,43.02,42.98,43.02,45388.0,32.8263,32.8492,32.8187,32.8492,45388.0
2015-10-21 14:55:00,43.02,43.02,43.0,43.01,99900.0,32.8492,32.8492,32.8339,32.8416,99900.0
2015-10-21 15:00:00,43.01,43.02,43.0,43.02,70512.0,32.8416,32.8492,32.8339,32.8492,70512.0
2015-10-21 15:05:00,43.02,43.06,43.01,43.05,317705.0,32.8492,32.8798,32.8416,32.8721,317705.0
2015-10-21 15:10:00,43.05,43.05,42.96,42.98,464791.0,32.8721,32.8721,32.8034,32.8187,464791.0
2015-10-21 15:15:00,42.98,42.98,42.93,42.93,375118.0,32.8187,32.8187,32.7805,32.7805,375118.0
2015-10-21 15:20:00,42.93,42.98,42.92,42.96,297545.0,32.7805,32.8187,32.7729,32.8034,297545.0
2015-10-21 15:25:00,42.96,42.98,42.94,42.95,201586.0,32.8034,32.8187,32.7881,32.7958,201586.0
2015-10-21 15:30:00,42.95,42.95,42.93,42.95,209191.0,32.7958,32.7958,32.7805,32.7958,209191.0
2015-10-21 15:35:00,42.95,42.95,42.91,42.94,126682.0,32.7958,32.7958,32.7652,32.7881,126682.0
2015-10-21 15:40:00,42.94,42.94,42.89,42.9,135645.0,32.7881,32.7881,32.75,32.7576,135645.0
2015-10-21 15:45:00,42.89,42.92,42.87,42.89,112027.0,32.75,32.7729,32.7347,32.75,112027.0
2015-10-21 15:50:00,42.88,42.88,42.83,42.83,109187.0,32.7423,32.7423,32.7041,32.7041,109187.0
2015-10-21 15:55:00,42.84,42.84,42.8,42.84,184533.0,32.7118,32.7118,32.6812,32.7118,184533.0
2015-10-22 09:30:00,43.29,43.32,43.21,43.31,98798.0,33.0554,33.0783,32.9943,33.0707,98798.0
2015-10-22 09:35:00,43.32,43.32,43.26,43.32,43588.0,33.0783,33.0783,33.0325,33.0783,43588.0
2015-10-22 09:40:00,43.33,43.45,43.33,43.45,60430.0,33.0859,33.1776,33.0859,33.1776,60430.0
2015-10-22 09:45:00,43.46,43.52,43.46,43.52,42880.0,33.1852,33.231,33.1852,33.231,42880.0
2015-10-22 09:50:00,43.53,43.55,43.5,43.51,22544.0,33.2386,33.2539,33.2157,33.2234,22544.0
2015-10-22 09:55:00,43.52,43.54,43.49,43.53,16508.0,33.231,33.2463,33.2081,33.2386,16508.0
2015-10-22 10:00:00,43.52,43.54,43.5,43.52,31006.0,33.231,33.2463,33.2157,33.231,31006.0
2015-10-22 10:05:00,43.51,43.54,43.48,43.5,15931.0,33.2234,33.2463,33.2005,33.2157,15931.0
2015-10-22 10:10:00,43.49,43.5,43.47,43.49,10572.0,33.2081,33.2157,33.1928,33.2081,10572.0
2015-10-22 10:15:00,43.49,43.52,43.47,43.52,24002.0,33.2081,33.231,33.1928,33.231,24002.0
2015-10-22 10:20:00,43.51,43.51,43.48,43.49,10491.0,33.2234,33.2234,33.2005,33.2081,10491.0
2015-10-22 10:25:00,43.48,43.48,43.46,43.46,6184.0,33.2005,33.2005,33.1852,33.1852,6184.0
2015-10-22 10:30:00,43.47,43.48,43.44,43.45,4111.0,33.1928,33.2005,33.1699,33.1776,4111.0
2015-10-22 10:35:00,43.46,43.48,43.45,43.46,14616.0,33.1852,33.2005,33.1776,33.1852,14616.0
2015-10-22 10:40:00,43.46,43.51,43.45,43.5,26185.0,33.1852,33.2234,33.1776,33.2157,26185.0
2015-10-22 10:45:00,43.5,43.55,43.49,43.54,17367.0,33.2157,33.2539,33.2081,33.2463,17367.0
2015-10-22 10:50:00,43.55,43.55,43.51,43.51,11271.0,33.2539,33.2539,33.2234,33.2234,11271.0
2015-10-22 10:55:00,43.51,43.53,43.5,43.52,13456.0,33.2234,33.2386,33.2157,33.231,13456.0
2015-10-22 11:00:00,43.52,43.53,43.5,43.51,18706.0,33.231,33.2386,33.2157,33.2234,18706.0
2015-10-22 11:05:00,43.52,43.52,43.48,43.51,112746.0,33.231,33.231,33.2005,33.2234,112746.0
2015-10-22 11:10:00,43.51,43.53,43.5,43.53,7311.0,33.2234,33.2386,33.2157,33.2386,7311.0
2015-10-22 11:15:00,43.53,43.54,43.53,43.54,11299.0,33.2386,33.2463,33.2386,33.2463,11299.0
2015-10-22 11:20:00,43.53,43.54,43.52,43.53,19373.0,33.2386,33.2463,33.231,33.2386,19373.0
2015-10-22 11:25:00,43.53,43.54,43.5,43.51,155257.0,33.2386,33.2463,33.2157,33.2234,155257.0
2015-10-22 11:30:00,43.52,43.53,43.51,43.51,32528.0,33.231,33.2386,33.2234,33.2234,32528.0
2015-10-22 11:35:00,43.52,43.53,43.51,43.53,11168.0,33.231,33.2386,33.2234,33.2386,11168.0
2015-10-22 11:40:00,43.53,43.54,43.52,43.54,18989.0,33.2386,33.2463,33.231,33.2463,18989.0
2015-10-22 11:45:00,43.55,43.6,43.55,43.6,29760.0,33.2539,33.2921,33.2539,33.2921,29760.0
2015-10-22 11:50:00,43.6,43.63,43.59,43.59,36641.0,33.2921,33.315,33.2845,33.2845,36641.0
2015-10-22 11:55:00,43.59,43.6,43.57,43.58,6192.0,33.2845,33.2921,33.2692,33.2768,6192.0
2015-10-22 12:00:00,43.58,43.58,43.56,43.58,19206.0,33.2768,33.2768,33.2616,33.2768,19206.0
2015-10-22 12:05:00,43.58,43.61,43.58,43.6,12403.0,33.2768,33.2997,33.2768,33.2921,12403.0
2015-10-22 12:10:00,43.6,43.62,43.6,43.61,12525.0,33.2921,33.3074,33.2921,33.2997,12525.0
2015-10-22 12:15:00,43.6,43.61,43.58,43.61,26383.0,33.2921,33.2997,33.2768,33.2997,26383.0
2015-10-22 12:20:00,43.6,43.64,43.59,43.64,26575.0,33.2921,33.3226,33.2845,33.3226,26575.0
2015-10-22 12:25:00,43.63,43.68,43.63,43.67,55480.0,33.315,33.3532,33.315,33.3455,55480.0
2015-10-22 12:30:00,43.67,43.68,43.66,43.67,63295.0,33.3455,33.3532,33.3379,33.3455,63295.0
2015-10-22 12:35:00,43.68,43.7,43.67,43.7,14045.0,33.3532,33.3685,33.3455,33.3685,14045.0
2015-10-22 12:40:00,43.7,43.72,43.69,43.7,19583.0,33.3685,33.3837,33.3608,33.3685,19583.0
2015-10-22 12:45:00,43.7,43.72,43.7,43.72,11206.0,33.3685,33.3837,33.3685,33.3837,11206.0
2015-10-22 12:50:00,43.72,43.72,43.69,43.7,11004.0,33.3837,33.3837,33.3608,33.3685,11004.0
2015-10-22 12:55:00,43.7,43.71,43.67,43.7,31411.0,33.3685,33.3761,33.3455,33.3685,31411.0
2015-10-22 13:00:00,43.7,43.71,43.68,43.71,35210.0,33.3685,33.3761,33.3532,33.3761,35210.0
2015-10-22 13:05:00,43.71,43.72,43.7,43.71,64010.0,33.3761,33.3837,33.3685,33.3761,64010.0
2015-10-22 13:10:00,43.7,43.72,43.7,43.72,24022.0,33.3685,33.3837,33.3685,33.3837,24022.0
2015-10-22 13:15:00,43.72,43.72,43.69,43.69,32161.0,33.3837,33.3837,33.3608,33.3608,32161.0
2015-10-22 13:20:00,43.7,43.72,43.69,43.72,15245.0,33.3685,33.3837,33.3608,33.3837,15245.0
2015-10-22 13:25:00,43.71,43.72,43.66,43.68,108658.0,33.3761,33.3837,33.3379,33.3532,108658.0
2015-10-22 13:30:00,43.69,43.7,43.68,43.7,28925.0,33.3608,33.3685,33.3532,33.3685,28925.0
2015-10-22 13:35:00,43.7,43.71,43.69,43.71,4700.0,33.3685,33.3761,33.3608,33.3761,4700.0
2015-10-22 13:40:00,43.7,43.7,43.67,43.68,24955.0,33.3685,33.3685,33.3455,33.3532,24955.0
2015-10-22 13:45:00,43.67,43.67,43.64,43.64,6644.0,33.3455,33.3455,33.3226,33.3226,6644.0
2015-10-22 13:50:00,43.65,43.65,43.62,43.62,13158.0,33.3303,33.3303,33.3074,33.3074,13158.0
2015-10-22 13:55:00,43.63,43.65,43.61,43.61,27162.0,33.315,33.3303,33.2997,33.2997,27162.0
2015-10-22 14:00:00,43.62,43.63,43.59,43.61,22049.0,33.3074,33.315,33.2845,33.2997,22049.0
2015-10-22 14:05:00,43.6,43.6,43.57,43.58,41572.0,33.2921,33.2921,33.2692,33.2768,41572.0
2015-10-22 14:10:00,43.58,43.62,43.58,43.61,22355.0,33.2768,33.3074,33.2768,33.2997,22355.0
2015-10-22 14:15:00,43.6,43.6,43.55,43.55,20563.0,33.2921,33.2921,33.2539,33.2539,20563.0
2015-10-22 14:20:00,43.55,43.59,43.54,43.57,23623.0,33.2539,33.2845,33.2463,33.2692,23623.0
2015-10-22 14:25:00,43.58,43.62,43.58,43.61,36317.0,33.2768,33.3074,33.2768,33.2997,36317.0
2015-10-22 14:30:00,43.6,43.61,43.58,43.59,38159.0,33.2921,33.2997,33.2768,33.2845,38159.0
2015-10-22 14:35:00,43.6,43.64,43.6,43.64,82166.0,33.2921,33.3226,33.2921,33.3226,82166.0
2015-10-22 14:40:00,43.63,43.65,43.62,43.64,51615.0,33.315,33.3303,33.3074,33.3226,51615.0
2015-10-22 14:45:00,43.64,43.68,43.64,43.66,98613.0,33.3226,33.3532,33.3226,33.3379,98613.0
2015-10-22 14:50:00,43.67,43.7,43.66,43.69,25231.0,33.3455,33.3685,33.3379,33.3608,25231.0
2015-10-22 14:55:00,43.7,43.72,43.68,43.71,94399.0,33.3685,33.3837,33.3532,33.3761,94399.0
2015-10-22 15:00:00,43.7,43.71,43.65,43.68,60300.0,33.3685,33.3761,33.3303,33.3532,60300.0
2015-10-22 15:05:00,43.68,43.69,43.62,43.62,79859.0,33.3532,33.3608,33.3074,33.3074,79859.0
2015-10-22 15:10:00,43.63,43.67,43.61,43.66,47872.0,33.315,33.3455,33.2997,33.3379,47872.0
2015-10-22 15:15:00,43.65,43.69,43.65,43.67,47998.0,33.3303,33.3608,33.3303,33.3455,47998.0
2015-10-22 15:20:00,43.67,43.7,43.66,43.68,141948.0,33.3455,33.3685,33.3379,33.3532,141948.0
2015-10-22 15:25:00,43.68,43.74,43.67,43.73,49897.0,33.3532,33.399,33.3455,33.3914,49897.0
2015-10-22 15:30:00,43.73,43.74,43.71,43.71,19416.0,33.3914,33.399,33.3761,33.3761,19416.0
2015-10-22 15:35:00,43.71,43.72,43.69,43.7,18546.0,33.3761,33.3837,33.3608,33.3685,18546.0
2015-10-22 15:40:00,43.69,43.71,43.69,43.71,37427.0,33.3608,33.3761,33.3608,33.3761,37427.0
2015-10-22 15:45:00,43.71,43.73,43.68,43.69,35408.0,33.3761,33.3914,33.3532,33.3608,35408.0
2015-10-22 15:50:00,43.7,43.71,43.68,43.7,26542.0,33.3685,33.3761,33.3532,33.3685,26542.0
2015-10-22 15:55:00,43.69,43.73,43.68,43.68,48584.0,33.3608,33.3914,33.3532,33.3532,48584.0
2015-10-23 09:30:00,43.98,44.01,43.92,44.0,233116.0,33.5823,33.6052,33.5364,33.5975,233116.0
2015-10-23 09:35:00,44.0,44.0,43.93,43.96,93014.0,33.5975,33.5975,33.5441,33.567,93014.0
2015-10-23 09:40:00,43.97,43.98,43.94,43.96,65279.0,33.5746,33.5823,33.5517,33.567,65279.0
2015-10-23 09:45:00,43.97,43.98,43.95,43.96,19290.0,33.5746,33.5823,33.5594,33.567,19290.0
2015-10-23 09:50:00,43.97,44.0,43.97,43.98,21104.0,33.5746,33.5975,33.5746,33.5823,21104.0
2015-10-23 09:55:00,43.98,44.01,43.98,43.99,14984.0,33.5823,33.6052,33.5823,33.5899,14984.0
2015-10-23 10:00:00,43.99,44.0,43.94,43.95,14802.0,33.5899,33.5975,33.5517,33.5594,14802.0
2015-10-23 10:05:00,43.95,43.96,43.92,43.93,21100.0,33.5594,33.567,33.5364,33.5441,21100.0
2015-10-23 10:10:00,43.94,43.94,43.88,43.9,20269.0,33.5517,33.5517,33.5059,33.5212,20269.0
2015-10-23 10:15:00,43.9,43.92,43.85,43.87,38191.0,33.5212,33.5364,33.483,33.4983,38191.0
2015-10-23 10:20:00,43.88,43.89,43.85,43.87,24050.0,33.5059,33.5135,33.483,33.4983,24050.0
2015-10-23 10:25:00,43.87,43.89,43.85,43.85,37101.0,33.4983,33.5135,33.483,33.483,37101.0
2015-10-23 10:30:00,43.86,43.9,43.85,43.9,22424.0,33.4906,33.5212,33.483,33.5212,22424.0
2015-10-23 10:35:00,43.89,43.93,43.88,43.93,28354.0,33.5135,33.5441,33.5059,33.5441,28354.0
2015-10-23 10:40:00,43.93,43.97,43.92,43.94,23307.0,33.5441,33.5746,33.5364,33.5517,23307.0
2015-10-23 10:45:00,43.95,43.95,43.91,43.92,21471.0,33.5594,33.5594,33.5288,33.5364,21471.0
2015-10-23 10:50:00,43.91,43.93,43.89,43.9,51393.0,33.5288,33.5441,33.5135,33.5212,51393.0
2015-10-23 10:55:00,43.91,43.93,43.88,43.93,50095.0,33.5288,33.5441,33.5059,33.5441,50095.0
2015-10-23 11:00:00,43.92,43.96,43.92,43.93,33732.0,33.5364,33.567,33.5364,33.5441,33732.0
2015-10-23 11:05:00,43.93,43.95,43.93,43.94,28779.0,33.5441,33.5594,33.5441,33.5517,28779.0
2015-10-23 11:10:00,43.93,43.93,43.9,43.91,33516.0,33.5441,33.5441,33.5212,33.5288,33516.0
2015-10-23 11:15:00,43.92,43.92,43.86,43.86,55154.0,33.5364,33.5364,33.4906,33.4906,55154.0
2015-10-23 11:20:00,43.87,43.89,43.86,43.88,27657.0,33.4983,33.5135,33.4906,33.5059,27657.0
2015-10-23 11:25:00,43.88,43.88,43.85,43.86,42629.0,33.5059,33.5059,33.483,33.4906,42629.0
2015-10-23 11:30:00,43.86,43.86,43.81,43.83,26499.0,33.4906,33.4906,33.4524,33.4677,26499.0
2015-10-23 11:35:00,43.82,43.83,43.74,43.77,47991.0,33.4601,33.4677,33.399,33.4219,47991.0
2015-10-23 11:40:00,43.77,43.82,43.77,43.82,18970.0,33.4219,33.4601,33.4219,33.4601,18970.0
2015-10-23 11:45:00,43.81,43.81,43.79,43.8,15234.0,33.4524,33.4524,33.4372,33.4448,15234.0
2015-10-23 11:50:00,43.8,43.83,43.79,43.82,23754.0,33.4448,33.4677,33.4372,33.4601,23754.0
2015-10-23 11:55:00,43.83,43.84,43.79,43.81,22699.0,33.4677,33.4754,33.4372,33.4524,22699.0
2015-10-23 12:00:00,43.82,43.85,43.79,43.84,15679.0,33.4601,33.483,33.4372,33.4754,15679.0
2015-10-23 12:05:00,43.84,43.84,43.8,43.82,13539.0,33.4754,33.4754,33.4448,33.4601,13539.0
2015-10-23 12:10:00,43.82,43.83,43.81,43.81,12206.0,33.4601,33.4677,33.4524,33.4524,12206.0
2015-10-23 12:15:00,43.81,43.84,43.8,43.82,23953.0,33.4524,33.4754,33.4448,33.4601,23953.0
2015-10-23 12:20:00,43.83,43.86,43.83,43.84,39100.0,33.4677,33.4906,33.4677,33.4754,39100.0
2015-10-23 12:25:00,43.85,43.89,43.85,43.88,25276.0,33.483,33.5135,33.483,33.5059,25276.0
2015-10-23 12:30:00,43.88,43.89,43.86,43.87,23252.0,33.5059,33.5135,33.4906,33.4983,23252.0
2015-10-23 12:35:00,43.87,43.88,43.86,43.88,10457.0,33.4983,33.5059,33.4906,33.5059,10457.0
2015-10-23 12:40:00,43.88,43.88,43.84,43.85,60575.0,33.5059,33.5059,33.4754,33.483,60575.0
2015-10-23 12:45:00,43.85,43.87,43.85,43.85,16600.0,33.483,33.4983,33.483,33.483,16600.0
2015-10-23 12:50:00,43.84,43.85,43.82,43.83,9910.0,33.4754,33.483,33.4601,33.4677,9910.0
2015-10-23 12:55:00,43.83,43.87,43.83,43.87,20798.0,33.4677,33.4983,33.4677,33.4983,20798.0
2015-10-23 13:00:00,43.87,43.87,43.81,43.82,22312.0,33.4983,33.4983,33.4524,33.4601,22312.0
2015-10-23 13:05:00,43.82,43.85,43.8,43.84,25351.0,33.4601,33.483,33.4448,33.4754,25351.0
2015-10-23 13:10:00,43.83,43.85,43.82,43.85,15942.0,33.4677,33.483,33.4601,33.483,15942.0
2015-10-23 13:15:00,43.85,43.87,43.85,43.87,17354.0,33.483,33.4983,33.483,33.4983,17354.0
2015-10-23 13:20:00,43.87,43.89,43.86,43.88,19151.0,33.4983,33.5135,33.4906,33.5059,19151.0
2015-10-23 13:25:00,43.89,43.91,43.88,43.9,30735.0,33.5135,33.5288,33.5059,33.5212,30735.0
2015-10-23 13:30:00,43.9,43.91,43.89,43.91,26555.0,33.5212,33.5288,33.5135,33.5288,26555.0
2015-10-23 13:35:00,43.91,43.93,43.89,43.89,37134.0,33.5288,33.5441,33.5135,33.5135,37134.0
2015-10-23 13:40:00,43.9,43.91,43.89,43.9,15080.0,33.5212,33.5288,33.5135,33.5212,15080.0
2015-10-23 13:45:00,43.9,43.92,43.89,43.91,53896.0,33.5212,33.5364,33.5135,33.5288,53896.0
2015-10-23 13:50:00,43.91,43.93,43.88,43.89,22381.0,33.5288,33.5441,33.5059,33.5135,22381.0
2015-10-23 13:55:00,43.89,43.9,43.87,43.88,5831.0,33.5135,33.5212,33.4983,33.5059,5831.0
2015-10-23 14:00:00,43.87,43.91,43.86,43.9,11432.0,33.4983,33.5288,33.4906,33.5212,11432.0
2015-10-23 14:05:00,43.91,43.92,43.9,43.91,10503.0,33.5288,33.5364,33.5212,33.5288,10503.0
2015-10-23 14:10:00,43.92,43.93,43.88,43.88,27458.0,33.5364,33.5441,33.5059,33.5059,27458.0
2015-10-23 14:15:00,43.89,43.93,43.89,43.93,35799.0,33.5135,33.5441,33.5135,33.5441,35799.0
2015-10-23 14:20:00,43.93,43.95,43.91,43.95,36572.0,33.5441,33.5594,33.5288,33.5594,36572.0
2015-10-23 14:25:00,43.95,43.96,43.94,43.94,17222.0,33.5594,33.567,33.5517,33.5517,17222.0
2015-10-23 14:30:00,43.95,43.96,43.94,43.96,34018.0,33.5594,33.567,33.5517,33.567,34018.0
2015-10-23 14:35:00,43.96,43.98,43.95,43.98,91692.0,33.567,33.5823,33.5594,33.5823,91692.0
2015-10-23 14:40:00,43.99,44.01,43.98,44.01,51215.0,33.5899,33.6052,33.5823,33.6052,51215.0
2015-10-23 14:45:00,44.01,44.03,44.0,44.02,32181.0,33.6052,33.6204,33.5975,33.6128,32181.0
2015-10-23 14:50:00,44.03,44.04,44.0,44.01,23208.0,33.6204,33.6281,33.5975,33.6052,23208.0
2015-10-23 14:55:00,44.01,44.02,43.98,43.98,15136.0,33.6052,33.6128,33.5823,33.5823,15136.0
2015-10-23 15:00:00,43.99,44.0,43.97,43.99,15919.0,33.5899,33.5975,33.5746,33.5899,15919.0
2015-10-23 15:05:00,43.98,43.98,43.92,43.93,9351.0,33.5823,33.5823,33.5364,33.5441,9351.0
2015-10-23 15:10:00,43.93,43.95,43.91,43.91,56577.0,33.5441,33.5594,33.5288,33.5288,56577.0
2015-10-23 15:15:00,43.9,43.94,43.9,43.93,39795.0,33.5212,33.5517,33.5212,33.5441,39795.0
2015-10-23 15:20:00,43.93,43.93,43.9,43.9,25627.0,33.5441,33.5441,33.5212,33.5212,25627.0
2015-10-23 15:25:00,43.9,43.91,43.87,43.9,8760.0,33.5212,33.5288,33.4983,33.5212,8760.0
2015-10-23 15:30:00,43.9,43.93,43.9,43.93,28938.0,33.5212,33.5441,33.5212,33.5441,28938.0
2015-10-23 15:35:00,43.92,43.94,43.9,43.92,26742.0,33.5364,33.5517,33.5212,33.5364,26742.0
2015-10-23 15:40:00,43.93,43.95,43.91,43.91,58377.0,33.5441,33.5594,33.5288,33.5288,58377.0
2015-10-23 15:45:00,43.92,43.95,43.92,43.94,31216.0,33.5364,33.5594,33.5364,33.5517,31216.0
2015-10-23 15:50:00,43.94,43.96,43.92,43.96,50007.0,33.5517,33.567,33.5364,33.567,50007.0
2015-10-23 15:55:00,43.95,43.96,43.9,43.91,45640.0,33.5594,33.567,33.5212,33.5288,45640.0
2015-10-26 09:30:00,43.71,43.72,43.64,43.67,79322.0,33.3761,33.3837,33.3226,33.3455,79322.0
2015-10-26 09:35:00,43.68,43.69,43.65,43.65,8515.0,33.3532,33.3608,33.3303,33.3303,8515.0
2015-10-26 09:40:00,43.64,43.66,43.58,43.59,56745.0,33.3226,33.3379,33.2768,33.2845,56745.0
2015-10-26 09:45:00,43.59,43.6,43.54,43.54,27597.0,33.2845,33.2921,33.2463,33.2463,27597.0
2015-10-26 09:50:00,43.54,43.55,43.5,43.53,136858.0,33.2463,33.2539,33.2157,33.2386,136858.0
2015-10-26 09:55:00,43.54,43.56,43.53,43.54,13054.0,33.2463,33.2616,33.2386,33.2463,13054.0
2015-10-26 10:00:00,43.53,43.58,43.53,43.56,26901.0,33.2386,33.2768,33.2386,33.2616,26901.0
2015-10-26 10:05:00,43.57,43.59,43.56,43.57,12617.0,33.2692,33.2845,33.2616,33.2692,12617.0
2015-10-26 10:10:00,43.57,43.57,43.5,43.51,19312.0,33.2692,33.2692,33.2157,33.2234,19312.0
2015-10-26 10:15:00,43.51,43.51,43.49,43.5,35009.0,33.2234,33.2234,33.2081,33.2157,35009.0
2015-10-26 10:20:00,43.5,43.52,43.49,43.5,46115.0,33.2157,33.231,33.2081,33.2157,46115.0
2015-10-26 10:25:00,43.5,43.54,43.49,43.52,38380.0,33.2157,33.2463,33.2081,33.231,38380.0
2015-10-26 10:30:00,43.53,43.54,43.5,43.52,16030.0,33.2386,33.2463,33.2157,33.231,16030.0
2015-10-26 10:35:00,43.53,43.56,43.52,43.54,247143.0,33.2386,33.2616,33.231,33.2463,247143.0
2015-10-26 10:40:00,43.54,43.57,43.54,43.55,18670.0,33.2463,33.2692,33.2463,33.2539,18670.0
2015-10-26 10:45:00,43.54,43.59,43.54,43.56,39418.0,33.2463,33.2845,33.2463,33.2616,39418.0
2015-10-26 10:50:00,43.57,43.57,43.54,43.57,10462.0,33.2692,33.2692,33.2463,33.2692,10462.0
2015-10-26 10:55:00,43.57,43.58,43.55,43.55,6763.0,33.2692,33.2768,33.2539,33.2539,6763.0
2015-10-26 11:00:00,43.56,43.57,43.54,43.57,8462.0,33.2616,33.2692,33.2463,33.2692,8462.0
2015-10-26 11:05:00,43.57,43.57,43.55,43.57,7165.0,33.2692,33.2692,33.2539,33.2692,7165.0
2015-10-26 11:10:00,43.57,43.58,43.56,43.57,5903.0,33.2692,33.2768,33.2616,33.2692,5903.0
2015-10-26 11:15:00,43.57,43.57,43.54,43.55,18294.0,33.2692,33.2692,33.2463,33.2539,18294.0
2015-10-26 11:20:00,43.55,43.55,43.53,43.54,3424.0,33.2539,33.2539,33.2386,33.2463,3424.0
2015-10-26 11:25:00,43.54,43.57,43.54,43.55,11227.0,33.2463,33.2692,33.2463,33.2539,11227.0
2015-10-26 11:30:00,43.56,43.58,43.55,43.56,10775.0,33.2616,33.2768,33.2539,33.2616,10775.0
2015-10-26 11:35:00,43.56,43.58,43.54,43.56,11939.0,33.2616,33.2768,33.2463,33.2616,11939.0
2015-10-26 11:40:00,43.56,43.56,43.53,43.55,4718.0,33.2616,33.2616,33.2386,33.2539,4718.0
2015-10-26 11:45:00,43.56,43.57,43.53,43.54,9871.0,33.2616,33.2692,33.2386,33.2463,9871.0
2015-10-26 11:50:00,43.54,43.57,43.54,43.57,5550.0,33.2463,33.2692,33.2463,33.2692,5550.0
2015-10-26 11:55:00,43.56,43.59,43.56,43.57,29225.0,33.2616,33.2845,33.2616,33.2692,29225.0
2015-10-26 12:00:00,43.58,43.6,43.57,43.58,14409.0,33.2768,33.2921,33.2692,33.2768,14409.0
2015-10-26 12:05:00,43.58,43.58,43.56,43.58,11775.0,33.2768,33.2768,33.2616,33.2768,11775.0
2015-10-26 12:10:00,43.57,43.58,43.57,43.58,19290.0,33.2692,33.2768,33.2692,33.2768,19290.0
2015-10-26 12:15:00,43.58,43.58,43.56,43.56,9110.0,33.2768,33.2768,33.2616,33.2616,9110.0
2015-10-26 12:20:00,43.56,43.61,43.56,43.61,22792.0,33.2616,33.2997,33.2616,33.2997,22792.0
2015-10-26 12:25:00,43.61,43.61,43.59,43.6,9730.0,33.2997,33.2997,33.2845,33.2921,9730.0
2015-10-26 12:30:00,43.61,43.61,43.57,43.59,7066.0,33.2997,33.2997,33.2692,33.2845,7066.0
2015-10-26 12:35:00,43.58,43.59,43.57,43.57,5517.0,33.2768,33.2845,33.2692,33.2692,5517.0
2015-10-26 12:40:00,43.58,43.61,43.58,43.6,20465.0,33.2768,33.2997,33.2768,33.2921,20465.0
2015-10-26 12:45:00,43.6,43.63,43.59,43.63,6331.0,33.2921,33.315,33.2845,33.315,6331.0
2015-10-26 12:50:00,43.63,43.64,43.62,43.62,7093.0,33.315,33.3226,33.3074,33.3074,7093.0
2015-10-26 12:55:00,43.63,43.64,43.61,43.62,15775.0,33.315,33.3226,33.2997,33.3074,15775.0
2015-10-26 13:00:00,43.62,43.62,43.6,43.61,8585.0,33.3074,33.3074,33.2921,33.2997,8585.0
2015-10-26 13:05:00,43.61,43.61,43.59,43.59,6200.0,33.2997,33.2997,33.2845,33.2845,6200.0
2015-10-26 13:10:00,43.59,43.6,43.57,43.58,12220.0,33.2845,33.2921,33.2692,33.2768,12220.0
2015-10-26 13:15:00,43.58,43.6,43.58,43.6,6226.0,33.2768,33.2921,33.2768,33.2921,6226.0
2015-10-26 13:20:00,43.59,43.59,43.57,43.58,11588.0,33.2845,33.2845,33.2692,33.2768,11588.0
2015-10-26 13:25:00,43.58,43.59,43.57,43.57,15367.0,33.2768,33.2845,33.2692,33.2692,15367.0
2015-10-26 13:30:00,43.57,43.6,43.57,43.6,11735.0,33.2692,33.2921,33.2692,33.2921,11735.0
2015-10-26 13:35:00,43.6,43.61,43.58,43.59,29757.0,33.2921,33.2997,33.2768,33.2845,29757.0
2015-10-26 13:40:00,43.59,43.61,43.59,43.59,61701.0,33.2845,33.2997,33.2845,33.2845,61701.0
2015-10-26 13:45:00,43.58,43.59,43.55,43.56,8271.0,33.2768,33.2845,33.2539,33.2616,8271.0
2015-10-26 13:50:00,43.55,43.55,43.53,43.55,14715.0,33.2539,33.2539,33.2386,33.2539,14715.0
2015-10-26 13:55:00,43.54,43.55,43.52,43.52,15173.0,33.2463,33.2539,33.231,33.231,15173.0
2015-10-26 14:00:00,43.52,43.55,43.52,43.55,23129.0,33.231,33.2539,33.231,33.2539,23129.0
2015-10-26 14:05:00,43.54,43.56,43.53,43.55,7284.0,33.2463,33.2616,33.2386,33.2539,7284.0
2015-10-26 14:10:00,43.55,43.56,43.52,43.52,14410.0,33.2539,33.2616,33.231,33.231,14410.0
2015-10-26 14:15:00,43.53,43.53,43.52,43.52,4940.0,33.2386,33.2386,33.231,33.231,4940.0
2015-10-26 14:20:00,43.53,43.54,43.52,43.53,17636.0,33.2386,33.2463,33.231,33.2386,17636.0
2015-10-26 14:25:00,43.53,43.54,43.53,43.53,17484.0,33.2386,33.2463,33.2386,33.2386,17484.0
2015-10-26 14:30:00,43.52,43.54,43.51,43.53,10833.0,33.231,33.2463,33.2234,33.2386,10833.0
2015-10-26 14:35:00,43.54,43.54,43.53,43.53,16147.0,33.2463,33.2463,33.2386,33.2386,16147.0
2015-10-26 14:40:00,43.53,43.53,43.51,43.52,23668.0,33.2386,33.2386,33.2234,33.231,23668.0
2015-10-26 14:45:00,43.53,43.56,43.52,43.54,50276.0,33.2386,33.2616,33.231,33.2463,50276.0
2015-10-26 14:50:00,43.55,43.56,43.54,43.55,46894.0,33.2539,33.2616,33.2463,33.2539,46894.0
2015-10-26 14:55:00,43.54,43.56,43.52,43.55,36039.0,33.2463,33.2616,33.231,33.2539,36039.0
2015-10-26 15:00:00,43.55,43.56,43.54,43.54,23188.0,33.2539,33.2616,33.2463,33.2463,23188.0
2015-10-26 15:05:00,43.55,43.56,43.54,43.56,23378.0,33.2539,33.2616,33.2463,33.2616,23378.0
2015-10-26 15:10:00,43.56,43.57,43.54,43.56,140909.0,33.2616,33.2692,33.2463,33.2616,140909.0
2015-10-26 15:15:00,43.56,43.57,43.55,43.57,16336.0,33.2616,33.2692,33.2539,33.2692,16336.0
2015-10-26 15:20:00,43.57,43.58,43.56,43.58,24408.0,33.2692,33.2768,33.2616,33.2768,24408.0
2015-10-26 15:25:00,43.57,43.58,43.55,43.57,26888.0,33.2692,33.2768,33.2539,33.2692,26888.0
2015-10-26 15:30:00,43.56,43.57,43.55,43.55,30327.0,33.2616,33.2692,33.2539,33.2539,30327.0
2015-10-26 15:35:00,43.55,43.56,43.54,43.54,32274.0,33.2539,33.2616,33.2463,33.2463,32274.0
2015-10-26 15:40:00,43.53,43.54,43.52,43.53,26800.0,33.2386,33.2463,33.231,33.2386,26800.0
2015-10-26 15:45:00,43.53,43.55,43.52,43.55,17217.0,33.2386,33.2539,33.231,33.2539,17217.0
2015-10-26 15:50:00,43.55,43.55,43.54,43.55,27008.0,33.2539,33.2539,33.2463,33.2539,27008.0
2015-10-26 15:55:00,43.55,43.56,43.52,43.52,70527.0,33.2539,33.2616,33.231,33.231,70527.0
2015-10-27 09:30:00,43.16,43.16,43.09,43.1,48021.0,32.9561,32.9561,32.9027,32.9103,48021.0
2015-10-27 09:35:00,43.1,43.1,43.07,43.09,27801.0,32.9103,32.9103,32.8874,32.9027,27801.0
2015-10-27 09:40:00,43.08,43.12,43.07,43.11,6614.0,32.895,32.9256,32.8874,32.9179,6614.0
2015-10-27 09:45:00,43.1,43.15,43.1,43.12,34923.0,32.9103,32.9485,32.9103,32.9256,34923.0
2015-10-27 09:50:00,43.12,43.13,43.12,43.12,24367.0,32.9256,32.9332,32.9256,32.9256,24367.0
2015-10-27 09:55:00,43.13,43.14,43.12,43.13,22519.0,32.9332,32.9409,32.9256,32.9332,22519.0
2015-10-27 10:00:00,43.12,43.16,43.11,43.15,59825.0,32.9256,32.9561,32.9179,32.9485,59825.0
2015-10-27 10:05:00,43.15,43.17,43.14,43.16,14694.0,32.9485,32.9638,32.9409,32.9561,14694.0
2015-10-27 10:10:00,43.16,43.17,43.12,43.13,28629.0,32.9561,32.9638,32.9256,32.9332,28629.0
2015-10-27 10:15:00,43.13,43.14,43.1,43.1,12843.0,32.9332,32.9409,32.9103,32.9103,12843.0
2015-10-27 10:20:00,43.09,43.09,43.04,43.06,72737.0,32.9027,32.9027,32.8645,32.8798,72737.0
2015-10-27 10:25:00,43.06,43.07,43.05,43.07,15132.0,32.8798,32.8874,32.8721,32.8874,15132.0
2015-10-27 10:30:00,43.07,43.09,43.06,43.09,14704.0,32.8874,32.9027,32.8798,32.9027,14704.0
2015-10-27 10:35:00,43.09,43.1,43.07,43.1,6229.0,32.9027,32.9103,32.8874,32.9103,6229.0
2015-10-27 10:40:00,43.1,43.13,43.09,43.13,20591.0,32.9103,32.9332,32.9027,32.9332,20591.0
2015-10-27 10:45:00,43.13,43.16,43.13,43.16,17589.0,32.9332,32.9561,32.9332,32.9561,17589.0
2015-10-27 10:50:00,43.17,43.17,43.13,43.15,13965.0,32.9638,32.9638,32.9332,32.9485,13965.0
2015-10-27 10:55:00,43.14,43.17,43.14,43.16,25114.0,32.9409,32.9638,32.9409,32.9561,25114.0
2015-10-27 11:00:00,43.15,43.21,43.15,43.21,28106.0,32.9485,32.9943,32.9485,32.9943,28106.0
2015-10-27 11:05:00,43.21,43.23,43.2,43.2,29600.0,32.9943,33.0096,32.9867,32.9867,29600.0
2015-10-27 11:10:00,43.21,43.22,43.18,43.18,6235.0,32.9943,33.0019,32.9714,32.9714,6235.0
2015-10-27 11:15:00,43.17,43.18,43.15,43.18,37859.0,32.9638,32.9714,32.9485,32.9714,37859.0
2015-10-27 11:20:00,43.18,43.18,43.15,43.17,19523.0,32.9714,32.9714,32.9485,32.9638,19523.0
2015-10-27 11:25:00,43.17,43.18,43.17,43.17,4250.0,32.9638,32.9714,32.9638,32.9638,4250.0
2015-10-27 11:30:00,43.16,43.19,43.16,43.17,15770.0,32.9561,32.979,32.9561,32.9638,15770.0
2015-10-27 11:35:00,43.16,43.17,43.14,43.14,14397.0,32.9561,32.9638,32.9409,32.9409,14397.0
2015-10-27 11:40:00,43.16,43.2,43.16,43.19,16419.0,32.9561,32.9867,32.9561,32.979,16419.0
2015-10-27 11:45:00,43.2,43.21,43.18,43.2,14513.0,32.9867,32.9943,32.9714,32.9867,14513.0
2015-10-27 11:50:00,43.2,43.21,43.11,43.12,26192.0,32.9867,32.9943,32.9179,32.9256,26192.0
2015-10-27 11:55:00,43.12,43.14,43.09,43.12,19041.0,32.9256,32.9409,32.9027,32.9256,19041.0
2015-10-27 12:00:00,43.12,43.13,43.1,43.1,23395.0,32.9256,32.9332,32.9103,32.9103,23395.0
2015-10-27 12:05:00,43.1,43.11,43.08,43.1,35481.0,32.9103,32.9179,32.895,32.9103,35481.0
2015-10-27 12:10:00,43.09,43.11,43.08,43.09,25125.0,32.9027,32.9179,32.895,32.9027,25125.0
2015-10-27 12:15:00,43.09,43.11,43.07,43.1,30910.0,32.9027,32.9179,32.8874,32.9103,30910.0
2015-10-27 12:20:00,43.1,43.12,43.09,43.12,15698.0,32.9103,32.9256,32.9027,32.9256,15698.0
2015-10-27 12:25:00,43.12,43.12,43.08,43.08,16783.0,32.9256,32.9256,32.895,32.895,16783.0
2015-10-27 12:30:00,43.09,43.09,43.08,43.08,9635.0,32.9027,32.9027,32.895,32.895,9635.0
2015-10-27 12:35:00,43.07,43.12,43.07,43.12,20905.0,32.8874,32.9256,32.8874,32.9256,20905.0
2015-10-27 12:40:00,43.12,43.13,43.1,43.13,9917.0,32.9256,32.9332,32.9103,32.9332,9917.0
2015-10-27 12:45:00,43.13,43.14,43.1,43.11,16303.0,32.9332,32.9409,32.9103,32.9179,16303.0
2015-10-27 12:50:00,43.12,43.13,43.11,43.11,10681.0,32.9256,32.9332,32.9179,32.9179,10681.0
2015-10-27 12:55:00,43.11,43.11,43.07,43.07,27853.0,32.9179,32.9179,32.8874,32.8874,27853.0
2015-10-27 13:00:00,43.07,43.07,43.02,43.02,22526.0,32.8874,32.8874,32.8492,32.8492,22526.0
2015-10-27 13:05:00,43.03,43.03,43.0,43.01,28975.0,32.8569,32.8569,32.8339,32.8416,28975.0
2015-10-27 13:10:00,43.01,43.03,43.0,43.02,50639.0,32.8416,32.8569,32.8339,32.8492,50639.0
2015-10-27 13:15:00,43.02,43.02,42.99,43.0,82254.0,32.8492,32.8492,32.8263,32.8339,82254.0
2015-10-27 13:20:00,43.0,43.01,43.0,43.0,50927.0,32.8339,32.8416,32.8339,32.8339,50927.0
2015-10-27 13:25:00,43.0,43.0,42.98,43.0,27509.0,32.8339,32.8339,32.8187,32.8339,27509.0
2015-10-27 13:30:00,43.0,43.03,42.99,43.03,15078.0,32.8339,32.8569,32.8263,32.8569,15078.0
2015-10-27 13:35:00,43.02,43.04,43.02,43.04,6445.0,32.8492,32.8645,32.8492,32.8645,6445.0
2015-10-27 13:40:00,43.03,43.04,43.01,43.03,29680.0,32.8569,32.8645,32.8416,32.8569,29680.0
2015-10-27 13:45:00,43.03,43.04,43.02,43.04,14339.0,32.8569,32.8645,32.8492,32.8645,14339.0
2015-10-27 13:50:00,43.04,43.04,43.0,43.01,21659.0,32.8645,32.8645,32.8339,32.8416,21659.0
2015-10-27 13:55:00,43.01,43.03,42.99,43.02,32681.0,32.8416,32.8569,32.8263,32.8492,32681.0
2015-10-27 14:00:00,43.02,43.05,43.02,43.04,12831.0,32.8492,32.8721,32.8492,32.8645,12831.0
2015-10-27 14:05:00,43.05,43.07,43.03,43.04,22272.0,32.8721,32.8874,32.8569,32.8645,22272.0
2015-10-27 14:10:00,43.04,43.05,43.02,43.04,22092.0,32.8645,32.8721,32.8492,32.8645,22092.0
2015-10-27 14:15:00,43.04,43.05,43.02,43.02,11933.0,32.8645,32.8721,32.8492,32.8492,11933.0
2015-10-27 14:20:00,43.02,43.05,43.01,43.03,33699.0,32.8492,32.8721,32.8416,32.8569,33699.0
2015-10-27 14:25:00,43.04,43.06,43.04,43.05,13727.0,32.8645,32.8798,32.8645,32.8721,13727.0
2015-10-27 14:30:00,43.05,43.06,43.04,43.05,21249.0,32.8721,32.8798,32.8645,32.8721,21249.0
2015-10-27 14:35:00,43.05,43.09,43.04,43.09,9483.0,32.8721,32.9027,32.8645,32.9027,9483.0
2015-10-27 14:40:00,43.08,43.09,43.05,43.05,24219.0,32.895,32.9027,32.8721,32.8721,24219.0
2015-10-27 14:45:00,43.06,43.07,43.05,43.05,16477.0,32.8798,32.8874,32.8721,32.8721,16477.0
2015-10-27 14:50:00,43.05,43.07,43.04,43.07,29487.0,32.8721,32.8874,32.8645,32.8874,29487.0
2015-10-27 14:55:00,43.07,43.08,43.06,43.07,64036.0,32.8874,32.895,32.8798,32.8874,64036.0
2015-10-27 15:00:00,43.06,43.08,43.05,43.07,92937.0,32.8798,32.895,32.8721,32.8874,92937.0
2015-10-27 15:05:00,43.06,43.07,43.05,43.06,33475.0,32.8798,32.8874,32.8721,32.8798,33475.0
2015-10-27 15:10:00,43.06,43.09,43.05,43.09,34297.0,32.8798,32.9027,32.8721,32.9027,34297.0
2015-10-27 15:15:00,43.08,43.08,43.07,43.07,14119.0,32.895,32.895,32.8874,32.8874,14119.0
2015-10-27 15:20:00,43.07,43.12,43.06,43.1,86509.0,32.8874,32.9256,32.8798,32.9103,86509.0
2015-10-27 15:25:00,43.1,43.12,43.1,43.1,25559.0,32.9103,32.9256,32.9103,32.9103,25559.0
2015-10-27 15:30:00,43.11,43.13,43.08,43.11,25653.0,32.9179,32.9332,32.895,32.9179,25653.0
2015-10-27 15:35:00,43.11,43.12,43.07,43.08,23498.0,32.9179,32.9256,32.8874,32.895,23498.0
2015-10-27 15:40:00,43.08,43.15,43.08,43.14,23068.0,32.895,32.9485,32.895,32.9409,23068.0
2015-10-27 15:45:00,43.13,43.13,43.11,43.13,8036.0,32.9332,32.9332,32.9179,32.9332,8036.0
2015-10-27 15:50:00,43.14,43.14,43.09,43.11,113840.0,32.9409,32.9409,32.9027,32.9179,113840.0
2015-10-27 15:55:00,43.11,43.13,43.09,43.09,105755.0,32.9179,32.9332,32.9027,32.9027,105755.0
2015-10-28 09:30:00,43.22,43.23,43.11,43.13,160301.0,33.0019,33.0096,32.9179,32.9332,160301.0
2015-10-28 09:35:00,43.13,43.14,43.07,43.07,95312.0,32.9332,32.9409,32.8874,32.8874,95312.0
2015-10-28 09:40:00,43.06,43.08,43.05,43.07,146641.0,32.8798,32.895,32.8721,32.8874,146641.0
2015-10-28 09:45:00,43.09,43.1,43.07,43.09,23375.0,32.9027,32.9103,32.8874,32.9027,23375.0
2015-10-28 09:50:00,43.09,43.11,43.09,43.11,19950.0,32.9027,32.9179,32.9027,32.9179,19950.0
2015-10-28 09:55:00,43.11,43.17,43.11,43.17,52736.0,32.9179,32.9638,32.9179,32.9638,52736.0
2015-10-28 10:00:00,43.18,43.23,43.18,43.23,17366.0,32.9714,33.0096,32.9714,33.0096,17366.0
2015-10-28 10:05:00,43.23,43.25,43.22,43.22,13595.0,33.0096,33.0248,33.0019,33.0019,13595.0
2015-10-28 10:10:00,43.23,43.26,43.21,43.21,5922.0,33.0096,33.0325,32.9943,32.9943,5922.0
2015-10-28 10:15:00,43.2,43.24,43.2,43.22,10332.0,32.9867,33.0172,32.9867,33.0019,10332.0
2015-10-28 10:20:00,43.23,43.25,43.22,43.25,7379.0,33.0096,33.0248,33.0019,33.0248,7379.0
2015-10-28 10:25:00,43.24,43.25,43.22,43.24,8324.0,33.0172,33.0248,33.0019,33.0172,8324.0
2015-10-28 10:30:00,43.23,43.28,43.23,43.25,14255.0,33.0096,33.0478,33.0096,33.0248,14255.0
2015-10-28 10:35:00,43.24,43.29,43.24,43.29,12746.0,33.0172,33.0554,33.0172,33.0554,12746.0
2015-10-28 10:40:00,43.29,43.33,43.28,43.3,27673.0,33.0554,33.0859,33.0478,33.063,27673.0
2015-10-28 10:45:00,43.3,43.34,43.3,43.33,6002.0,33.063,33.0936,33.063,33.0859,6002.0
2015-10-28 10:50:00,43.32,43.33,43.31,43.33,5532.0,33.0783,33.0859,33.0707,33.0859,5532.0
2015-10-28 10:55:00,43.33,43.33,43.32,43.33,4848.0,33.0859,33.0859,33.0783,33.0859,4848.0
2015-10-28 11:00:00,43.34,43.35,43.32,43.34,11676.0,33.0936,33.1012,33.0783,33.0936,11676.0
2015-10-28 11:05:00,43.34,43.34,43.31,43.31,7007.0,33.0936,33.0936,33.0707,33.0707,7007.0
2015-10-28 11:10:00,43.31,43.33,43.29,43.3,23148.0,33.0707,33.0859,33.0554,33.063,23148.0
2015-10-28 11:15:00,43.3,43.3,43.29,43.3,44374.0,33.063,33.063,33.0554,33.063,44374.0
2015-10-28 11:20:00,43.3,43.3,43.28,43.3,11189.0,33.063,33.063,33.0478,33.063,11189.0
2015-10-28 11:25:00,43.3,43.31,43.29,43.29,7747.0,33.063,33.0707,33.0554,33.0554,7747.0
2015-10-28 11:30:00,43.3,43.33,43.29,43.33,3484.0,33.063,33.0859,33.0554,33.0859,3484.0
2015-10-28 11:35:00,43.33,43.34,43.33,43.33,9350.0,33.0859,33.0936,33.0859,33.0859,9350.0
2015-10-28 11:40:00,43.34,43.35,43.33,43.34,2898.0,33.0936,33.1012,33.0859,33.0936,2898.0
2015-10-28 11:45:00,43.34,43.35,43.32,43.34,12319.0,33.0936,33.1012,33.0783,33.0936,12319.0
2015-10-28 11:50:00,43.34,43.34,43.32,43.33,12044.0,33.0936,33.0936,33.0783,33.0859,12044.0
2015-10-28 11:55:00,43.32,43.36,43.31,43.36,12054.0,33.0783,33.1088,33.0707,33.1088,12054.0
2015-10-28 12:00:00,43.36,43.36,43.34,43.35,16823.0,33.1088,33.1088,33.0936,33.1012,16823.0
2015-10-28 12:05:00,43.36,43.36,43.34,43.35,28270.0,33.1088,33.1088,33.0936,33.1012,28270.0
2015-10-28 12:10:00,43.34,43.38,43.34,43.37,8915.0,33.0936,33.1241,33.0936,33.1165,8915.0
2015-10-28 12:15:00,43.37,43.38,43.34,43.35,9656.0,33.1165,33.1241,33.0936,33.1012,9656.0
2015-10-28 12:20:00,43.34,43.35,43.33,43.34,34390.0,33.0936,33.1012,33.0859,33.0936,34390.0
2015-10-28 12:25:00,43.34,43.34,43.32,43.33,170475.0,33.0936,33.0936,33.0783,33.0859,170475.0
2015-10-28 12:30:00,43.33,43.33,43.31,43.31,5970.0,33.0859,33.0859,33.0707,33.0707,5970.0
2015-10-28 12:35:00,43.31,43.33,43.31,43.33,11078.0,33.0707,33.0859,33.0707,33.0859,11078.0
2015-10-28 12:40:00,43.33,43.33,43.3,43.3,28435.0,33.0859,33.0859,33.063,33.063,28435.0
2015-10-28 12:45:00,43.31,43.32,43.3,43.32,11904.0,33.0707,33.0783,33.063,33.0783,11904.0
2015-10-28 12:50:00,43.33,43.34,43.33,43.33,6775.0,33.0859,33.0936,33.0859,33.0859,6775.0
2015-10-28 12:55:00,43.33,43.34,43.32,43.33,991.0,33.0859,33.0936,33.0783,33.0859,991.0
2015-10-28 13:00:00,43.32,43.34,43.31,43.33,11113.0,33.0783,33.0936,33.0707,33.0859,11113.0
2015-10-28 13:05:00,43.34,43.36,43.32,43.34,32027.0,33.0936,33.1088,33.0783,33.0936,32027.0
2015-10-28 13:10:00,43.33,43.34,43.32,43.32,4896.0,33.0859,33.0936,33.0783,33.0783,4896.0
2015-10-28 13:15:00,43.32,43.33,43.31,43.33,7946.0,33.0783,33.0859,33.0707,33.0859,7946.0
2015-10-28 13:20:00,43.32,43.33,43.32,43.33,7929.0,33.0783,33.0859,33.0783,33.0859,7929.0
2015-10-28 13:25:00,43.33,43.33,43.31,43.31,19811.0,33.0859,33.0859,33.0707,33.0707,19811.0
2015-10-28 13:30:00,43.31,43.31,43.29,43.31,9129.0,33.0707,33.0707,33.0554,33.0707,9129.0
2015-10-28 13:35:00,43.31,43.31,43.29,43.31,16115.0,33.0707,33.0707,33.0554,33.0707,16115.0
2015-10-28 13:40:00,43.32,43.33,43.31,43.33,7928.0,33.0783,33.0859,33.0707,33.0859,7928.0
2015-10-28 13:45:00,43.34,43.35,43.33,43.34,3199.0,33.0936,33.1012,33.0859,33.0936,3199.0
2015-10-28 13:50:00,43.33,43.34,43.31,43.32,15626.0,33.0859,33.0936,33.0707,33.0783,15626.0
2015-10-28 13:55:00,43.31,43.38,43.31,43.37,35573.0,33.0707,33.1241,33.0707,33.1165,35573.0
2015-10-28 14:00:00,43.38,43.38,42.84,42.9,447411.0,33.1241,33.1241,32.7118,32.7576,447411.0
2015-10-28 14:05:00,42.91,42.91,42.77,42.9,295262.0,32.7652,32.7652,32.6583,32.7576,295262.0
2015-10-28 14:10:00,42.91,42.91,42.68,42.72,131473.0,32.7652,32.7652,32.5896,32.6201,131473.0
2015-10-28 14:15:00,42.71,42.71,42.57,42.59,222454.0,32.6125,32.6125,32.5056,32.5209,222454.0
2015-10-28 14:20:00,42.59,42.72,42.56,42.72,180541.0,32.5209,32.6201,32.498,32.6201,180541.0
2015-10-28 14:25:00,42.71,42.76,42.65,42.66,42693.0,32.6125,32.6507,32.5667,32.5743,42693.0
2015-10-28 14:30:00,42.66,42.66,42.46,42.49,345647.0,32.5743,32.5743,32.4216,32.4445,345647.0
2015-10-28 14:35:00,42.5,42.54,42.43,42.49,45608.0,32.4522,32.4827,32.3987,32.4445,45608.0
2015-10-28 14:40:00,42.55,42.58,42.45,42.46,86368.0,32.4903,32.5132,32.414,32.4216,86368.0
2015-10-28 14:45:00,42.46,42.52,42.46,42.48,29109.0,32.4216,32.4674,32.4216,32.4369,29109.0
2015-10-28 14:50:00,42.47,42.55,42.45,42.53,51535.0,32.4293,32.4903,32.414,32.4751,51535.0
2015-10-28 14:55:00,42.53,42.54,42.47,42.51,47432.0,32.4751,32.4827,32.4293,32.4598,47432.0
2015-10-28 15:00:00,42.51,42.54,42.45,42.53,264418.0,32.4598,32.4827,32.414,32.4751,264418.0
2015-10-28 15:05:00,42.54,42.62,42.53,42.58,47547.0,32.4827,32.5438,32.4751,32.5132,47547.0
2015-10-28 15:10:00,42.57,42.58,42.52,42.56,28892.0,32.5056,32.5132,32.4674,32.498,28892.0
2015-10-28 15:15:00,42.56,42.58,42.51,42.51,34662.0,32.498,32.5132,32.4598,32.4598,34662.0
2015-10-28 15:20:00,42.51,42.51,42.48,42.5,31632.0,32.4598,32.4598,32.4369,32.4522,31632.0
2015-10-28 15:25:00,42.49,42.61,42.49,42.6,63533.0,32.4445,32.5362,32.4445,32.5285,63533.0
2015-10-28 15:30:00,42.6,42.69,42.6,42.62,74255.0,32.5285,32.5972,32.5285,32.5438,74255.0
2015-10-28 15:35:00,42.63,42.76,42.63,42.75,45541.0,32.5514,32.6507,32.5514,32.6431,45541.0
2015-10-28 15:40:00,42.74,42.78,42.73,42.74,40817.0,32.6354,32.666,32.6278,32.6354,40817.0
2015-10-28 15:45:00,42.74,42.77,42.68,42.69,24422.0,32.6354,32.6583,32.5896,32.5972,24422.0
2015-10-28 15:50:00,42.69,42.72,42.66,42.72,45638.0,32.5972,32.6201,32.5743,32.6201,45638.0
2015-10-28 15:55:00,42.72,42.73,42.65,42.69,253319.0,32.6201,32.6278,32.5667,32.5972,253319.0
2015-10-29 09:30:00,42.22,42.27,42.19,42.23,88887.0,32.2384,32.2765,32.2154,32.246,88887.0
2015-10-29 09:35:00,42.24,42.27,42.24,42.26,12373.0,32.2536,32.2765,32.2536,32.2689,12373.0
2015-10-29 09:40:00,42.26,42.27,42.22,42.26,109854.0,32.2689,32.2765,32.2384,32.2689,109854.0
2015-10-29 09:45:00,42.26,42.3,42.26,42.28,19653.0,32.2689,32.2994,32.2689,32.2842,19653.0
2015-10-29 09:50:00,42.29,42.29,42.24,42.25,9790.0,32.2918,32.2918,32.2536,32.2613,9790.0
2015-10-29 09:55:00,42.25,42.25,42.21,42.22,18772.0,32.2613,32.2613,32.2307,32.2384,18772.0
2015-10-29 10:00:00,42.22,42.27,42.2,42.25,40986.0,32.2384,32.2765,32.2231,32.2613,40986.0
2015-10-29 10:05:00,42.26,42.38,42.26,42.38,65535.0,32.2689,32.3605,32.2689,32.3605,65535.0
2015-10-29 10:10:00,42.38,42.44,42.38,42.41,50495.0,32.3605,32.4063,32.3605,32.3834,50495.0
2015-10-29 10:15:00,42.42,42.43,42.36,42.36,26799.0,32.3911,32.3987,32.3453,32.3453,26799.0
2015-10-29 10:20:00,42.36,42.36,42.32,42.33,11239.0,32.3453,32.3453,32.3147,32.3224,11239.0
2015-10-29 10:25:00,42.33,42.38,42.32,42.33,13517.0,32.3224,32.3605,32.3147,32.3224,13517.0
2015-10-29 10:30:00,42.33,42.36,42.33,42.35,2877.0,32.3224,32.3453,32.3224,32.3376,2877.0
2015-10-29 10:35:00,42.36,42.37,42.34,42.34,6784.0,32.3453,32.3529,32.33,32.33,6784.0
2015-10-29 10:40:00,42.34,42.4,42.34,42.38,8576.0,32.33,32.3758,32.33,32.3605,8576.0
2015-10-29 10:45:00,42.39,42.39,42.31,42.31,22599.0,32.3682,32.3682,32.3071,32.3071,22599.0
2015-10-29 10:50:00,42.32,42.33,42.3,42.33,17847.0,32.3147,32.3224,32.2994,32.3224,17847.0
2015-10-29 10:55:00,42.33,42.37,42.33,42.36,12655.0,32.3224,32.3529,32.3224,32.3453,12655.0
2015-10-29 11:00:00,42.35,42.35,42.3,42.33,71793.0,32.3376,32.3376,32.2994,32.3224,71793.0
2015-10-29 11:05:00,42.33,42.38,42.32,42.38,25987.0,32.3224,32.3605,32.3147,32.3605,25987.0
2015-10-29 11:10:00,42.39,42.4,42.35,42.36,9290.0,32.3682,32.3758,32.3376,32.3453,9290.0
2015-10-29 11:15:00,42.36,42.37,42.34,42.36,7535.0,32.3453,32.3529,32.33,32.3453,7535.0
2015-10-29 11:20:00,42.36,42.36,42.33,42.34,8190.0,32.3453,32.3453,32.3224,32.33,8190.0
2015-10-29 11:25:00,42.34,42.39,42.33,42.39,13676.0,32.33,32.3682,32.3224,32.3682,13676.0
2015-10-29 11:30:00,42.39,42.4,42.38,42.39,4344.0,32.3682,32.3758,32.3605,32.3682,4344.0
2015-10-29 11:35:00,42.39,42.4,42.37,42.39,43212.0,32.3682,32.3758,32.3529,32.3682,43212.0
2015-10-29 11:40:00,42.4,42.4,42.37,42.39,11940.0,32.3758,32.3758,32.3529,32.3682,11940.0
2015-10-29 11:45:00,42.39,42.4,42.37,42.37,24669.0,32.3682,32.3758,32.3529,32.3529,24669.0
2015-10-29 11:50:00,42.37,42.38,42.36,42.36,24017.0,32.3529,32.3605,32.3453,32.3453,24017.0
2015-10-29 11:55:00,42.37,42.39,42.36,42.37,66719.0,32.3529,32.3682,32.3453,32.3529,66719.0
2015-10-29 12:00:00,42.37,42.4,42.36,42.37,17677.0,32.3529,32.3758,32.3453,32.3529,17677.0
2015-10-29 12:05:00,42.38,42.38,42.32,42.35,44825.0,32.3605,32.3605,32.3147,32.3376,44825.0
2015-10-29 12:10:00,42.34,42.36,42.34,42.36,19882.0,32.33,32.3453,32.33,32.3453,19882.0
2015-10-29 12:15:00,42.37,42.41,42.37,42.41,12688.0,32.3529,32.3834,32.3529,32.3834,12688.0
2015-10-29 12:20:00,42.42,42.45,42.41,42.44,52171.0,32.3911,32.414,32.3834,32.4063,52171.0
2015-10-29 12:25:00,42.43,42.48,42.43,42.48,37995.0,32.3987,32.4369,32.3987,32.4369,37995.0
2015-10-29 12:30:00,42.47,42.48,42.44,42.46,4164.0,32.4293,32.4369,32.4063,32.4216,4164.0
2015-10-29 12:35:00,42.46,42.46,42.44,42.44,18271.0,32.4216,32.4216,32.4063,32.4063,18271.0
2015-10-29 12:40:00,42.45,42.45,42.43,42.44,12341.0,32.414,32.414,32.3987,32.4063,12341.0
2015-10-29 12:45:00,42.44,42.46,42.42,42.42,25665.0,32.4063,32.4216,32.3911,32.3911,25665.0
2015-10-29 12:50:00,42.43,42.43,42.36,42.37,24895.0,32.3987,32.3987,32.3453,32.3529,24895.0
2015-10-29 12:55:00,42.38,42.39,42.37,42.37,8912.0,32.3605,32.3682,32.3529,32.3529,8912.0
2015-10-29 13:00:00,42.38,42.4,42.37,42.39,13438.0,32.3605,32.3758,32.3529,32.3682,13438.0
2015-10-29 13:05:00,42.4,42.43,42.39,42.42,26336.0,32.3758,32.3987,32.3682,32.3911,26336.0
2015-10-29 13:10:00,42.42,42.42,42.41,42.41,8498.0,32.3911,32.3911,32.3834,32.3834,8498.0
2015-10-29 13:15:00,42.43,42.43,42.41,42.41,11799.0,32.3987,32.3987,32.3834,32.3834,11799.0
2015-10-29 13:20:00,42.41,42.42,42.4,42.4,17305.0,32.3834,32.3911,32.3758,32.3758,17305.0
2015-10-29 13:25:00,42.41,42.42,42.4,42.42,27836.0,32.3834,32.3911,32.3758,32.3911,27836.0
2015-10-29 13:30:00,42.41,42.41,42.39,42.41,19615.0,32.3834,32.3834,32.3682,32.3834,19615.0
2015-10-29 13:35:00,42.41,42.41,42.38,42.39,4654.0,32.3834,32.3834,32.3605,32.3682,4654.0
2015-10-29 13:40:00,42.39,42.41,42.38,42.41,17490.0,32.3682,32.3834,32.3605,32.3834,17490.0
2015-10-29 13:45:00,42.4,42.41,42.38,42.39,12568.0,32.3758,32.3834,32.3605,32.3682,12568.0
2015-10-29 13:50:00,42.4,42.4,42.37,42.38,22082.0,32.3758,32.3758,32.3529,32.3605,22082.0
2015-10-29 13:55:00,42.37,42.37,42.35,42.37,9067.0,32.3529,32.3529,32.3376,32.3529,9067.0
2015-10-29 14:00:00,42.36,42.38,42.35,42.38,4866.0,32.3453,32.3605,32.3376,32.3605,4866.0
2015-10-29 14:05:00,42.39,42.4,42.39,42.39,10882.0,32.3682,32.3758,32.3682,32.3682,10882.0
2015-10-29 14:10:00,42.38,42.39,42.36,42.38,18094.0,32.3605,32.3682,32.3453,32.3605,18094.0
2015-10-29 14:15:00,42.38,42.4,42.37,42.38,23368.0,32.3605,32.3758,32.3529,32.3605,23368.0
2015-10-29 14:20:00,42.38,42.41,42.37,42.4,38243.0,32.3605,32.3834,32.3529,32.3758,38243.0
2015-10-29 14:25:00,42.41,42.41,42.39,42.4,15071.0,32.3834,32.3834,32.3682,32.3758,15071.0
2015-10-29 14:30:00,42.39,42.4,42.35,42.36,11503.0,32.3682,32.3758,32.3376,32.3453,11503.0
2015-10-29 14:35:00,42.36,42.36,42.33,42.34,55554.0,32.3453,32.3453,32.3224,32.33,55554.0
2015-10-29 14:40:00,42.35,42.36,42.34,42.35,22995.0,32.3376,32.3453,32.33,32.3376,22995.0
2015-10-29 14:45:00,42.35,42.37,42.33,42.33,105091.0,32.3376,32.3529,32.3224,32.3224,105091.0
2015-10-29 14:50:00,42.34,42.36,42.33,42.34,27638.0,32.33,32.3453,32.3224,32.33,27638.0
2015-10-29 14:55:00,42.34,42.35,42.33,42.34,54855.0,32.33,32.3376,32.3224,32.33,54855.0
2015-10-29 15:00:00,42.34,42.34,42.3,42.3,32018.0,32.33,32.33,32.2994,32.2994,32018.0
2015-10-29 15:05:00,42.31,42.32,42.3,42.32,6693.0,32.3071,32.3147,32.2994,32.3147,6693.0
2015-10-29 15:10:00,42.32,42.33,42.31,42.33,33503.0,32.3147,32.3224,32.3071,32.3224,33503.0
2015-10-29 15:15:00,42.32,42.36,42.32,42.36,42764.0,32.3147,32.3453,32.3147,32.3453,42764.0
2015-10-29 15:20:00,42.37,42.37,42.33,42.34,32155.0,32.3529,32.3529,32.3224,32.33,32155.0
2015-10-29 15:25:00,42.34,42.34,42.32,42.32,44033.0,32.33,32.33,32.3147,32.3147,44033.0
2015-10-29 15:30:00,42.33,42.34,42.32,42.34,5758.0,32.3224,32.33,32.3147,32.33,5758.0
2015-10-29 15:35:00,42.34,42.36,42.33,42.36,33513.0,32.33,32.3453,32.3224,32.3453,33513.0
2015-10-29 15:40:00,42.36,42.41,42.35,42.38,19039.0,32.3453,32.3834,32.3376,32.3605,19039.0
2015-10-29 15:45:00,42.37,42.37,42.33,42.34,49312.0,32.3529,32.3529,32.3224,32.33,49312.0
2015-10-29 15:50:00,42.34,42.35,42.31,42.33,16831.0,32.33,32.3376,32.3071,32.3224,16831.0
2015-10-29 15:55:00,42.33,42.33,42.29,42.3,80305.0,32.3224,32.3224,32.2918,32.2994,80305.0
2015-10-30 09:30:00,42.59,42.59,42.49,42.49,88348.0,32.5209,32.5209,32.4445,32.4445,88348.0
2015-10-30 09:35:00,42.49,42.59,42.48,42.51,78018.0,32.4445,32.5209,32.4369,32.4598,78018.0
2015-10-30 09:40:00,42.51,42.52,42.48,42.5,59978.0,32.4598,32.4674,32.4369,32.4522,59978.0
2015-10-30 09:45:00,42.5,42.53,42.46,42.48,33968.0,32.4522,32.4751,32.4216,32.4369,33968.0
2015-10-30 09:50:00,42.48,42.48,42.42,42.45,92418.0,32.4369,32.4369,32.3911,32.414,92418.0
2015-10-30 09:55:00,42.44,42.47,42.43,42.46,71500.0,32.4063,32.4293,32.3987,32.4216,71500.0
2015-10-30 10:00:00,42.45,42.5,42.45,42.49,53161.0,32.414,32.4522,32.414,32.4445,53161.0
2015-10-30 10:05:00,42.49,42.5,42.47,42.49,29272.0,32.4445,32.4522,32.4293,32.4445,29272.0
2015-10-30 10:10:00,42.49,42.5,42.45,42.48,44178.0,32.4445,32.4522,32.414,32.4369,44178.0
2015-10-30 10:15:00,42.48,42.5,42.45,42.5,86107.0,32.4369,32.4522,32.414,32.4522,86107.0
2015-10-30 10:20:00,42.5,42.51,42.48,42.51,54124.0,32.4522,32.4598,32.4369,32.4598,54124.0
2015-10-30 10:25:00,42.51,42.51,42.47,42.48,23050.0,32.4598,32.4598,32.4293,32.4369,23050.0
2015-10-30 10:30:00,42.48,42.5,42.47,42.5,15691.0,32.4369,32.4522,32.4293,32.4522,15691.0
2015-10-30 10:35:00,42.51,42.52,42.5,42.51,9829.0,32.4598,32.4674,32.4522,32.4598,9829.0
2015-10-30 10:40:00,42.51,42.55,42.51,42.54,449625.0,32.4598,32.4903,32.4598,32.4827,449625.0
2015-10-30 10:45:00,42.55,42.56,42.53,42.55,30325.0,32.4903,32.498,32.4751,32.4903,30325.0
2015-10-30 10:50:00,42.55,42.56,42.54,42.55,24834.0,32.4903,32.498,32.4827,32.4903,24834.0
2015-10-30 10:55:00,42.55,42.55,42.49,42.5,65212.0,32.4903,32.4903,32.4445,32.4522,65212.0
2015-10-30 11:00:00,42.5,42.52,42.48,42.48,61518.0,32.4522,32.4674,32.4369,32.4369,61518.0
2015-10-30 11:05:00,42.48,42.49,42.47,42.48,37551.0,32.4369,32.4445,32.4293,32.4369,37551.0
2015-10-30 11:10:00,42.47,42.49,42.46,42.46,21557.0,32.4293,32.4445,32.4216,32.4216,21557.0
2015-10-30 11:15:00,42.46,42.46,42.42,42.43,53458.0,32.4216,32.4216,32.3911,32.3987,53458.0
2015-10-30 11:20:00,42.41,42.43,42.4,42.41,65292.0,32.3834,32.3987,32.3758,32.3834,65292.0
2015-10-30 11:25:00,42.41,42.43,42.39,42.43,31084.0,32.3834,32.3987,32.3682,32.3987,31084.0
2015-10-30 11:30:00,42.44,42.45,42.41,42.41,17998.0,32.4063,32.414,32.3834,32.3834,17998.0
2015-10-30 11:35:00,42.41,42.42,42.4,42.4,33758.0,32.3834,32.3911,32.3758,32.3758,33758.0
2015-10-30 11:40:00,42.41,42.44,42.4,42.41,57639.0,32.3834,32.4063,32.3758,32.3834,57639.0
2015-10-30 11:45:00,42.41,42.45,42.4,42.44,92408.0,32.3834,32.414,32.3758,32.4063,92408.0
2015-10-30 11:50:00,42.45,42.47,42.44,42.45,21889.0,32.414,32.4293,32.4063,32.414,21889.0
2015-10-30 11:55:00,42.46,42.48,42.45,42.46,27406.0,32.4216,32.4369,32.414,32.4216,27406.0
2015-10-30 12:00:00,42.45,42.46,42.43,42.44,27711.0,32.414,32.4216,32.3987,32.4063,27711.0
2015-10-30 12:05:00,42.44,42.44,42.4,42.41,41547.0,32.4063,32.4063,32.3758,32.3834,41547.0
2015-10-30 12:10:00,42.42,42.44,42.41,42.43,13369.0,32.3911,32.4063,32.3834,32.3987,13369.0
2015-10-30 12:15:00,42.43,42.44,42.42,42.44,48079.0,32.3987,32.4063,32.3911,32.4063,48079.0
2015-10-30 12:20:00,42.44,42.49,42.43,42.45,22357.0,32.4063,32.4445,32.3987,32.414,22357.0
2015-10-30 12:25:00,42.46,42.46,42.4,42.41,44184.0,32.4216,32.4216,32.3758,32.3834,44184.0
2015-10-30 12:30:00,42.41,42.46,42.41,42.45,34396.0,32.3834,32.4216,32.3834,32.414,34396.0
2015-10-30 12:35:00,42.46,42.46,42.43,42.44,25381.0,32.4216,32.4216,32.3987,32.4063,25381.0
2015-10-30 12:40:00,42.44,42.45,42.42,42.43,35557.0,32.4063,32.414,32.3911,32.3987,35557.0
2015-10-30 12:45:00,42.43,42.43,42.41,42.43,40583.0,32.3987,32.3987,32.3834,32.3987,40583.0
2015-10-30 12:50:00,42.42,42.45,42.42,42.45,19773.0,32.3911,32.414,32.3911,32.414,19773.0
2015-10-30 12:55:00,42.45,42.48,42.44,42.47,34506.0,32.414,32.4369,32.4063,32.4293,34506.0
2015-10-30 13:00:00,42.47,42.49,42.47,42.48,17623.0,32.4293,32.4445,32.4293,32.4369,17623.0
2015-10-30 13:05:00,42.48,42.49,42.43,42.45,22584.0,32.4369,32.4445,32.3987,32.414,22584.0
2015-10-30 13:10:00,42.44,42.45,42.43,42.43,25036.0,32.4063,32.414,32.3987,32.3987,25036.0
2015-10-30 13:15:00,42.44,42.45,42.43,42.43,8404.0,32.4063,32.414,32.3987,32.3987,8404.0
2015-10-30 13:20:00,42.44,42.46,42.43,42.45,48005.0,32.4063,32.4216,32.3987,32.414,48005.0
2015-10-30 13:25:00,42.45,42.47,42.45,42.46,14293.0,32.414,32.4293,32.414,32.4216,14293.0
2015-10-30 13:30:00,42.46,42.46,42.44,42.45,25037.0,32.4216,32.4216,32.4063,32.414,25037.0
2015-10-30 13:35:00,42.45,42.48,42.44,42.48,13234.0,32.414,32.4369,32.4063,32.4369,13234.0
2015-10-30 13:40:00,42.48,42.5,42.47,42.47,15685.0,32.4369,32.4522,32.4293,32.4293,15685.0
2015-10-30 13:45:00,42.47,42.51,42.46,42.5,15479.0,32.4293,32.4598,32.4216,32.4522,15479.0
2015-10-30 13:50:00,42.5,42.51,42.48,42.49,8445.0,32.4522,32.4598,32.4369,32.4445,8445.0
2015-10-30 13:55:00,42.49,42.49,42.47,42.48,12475.0,32.4445,32.4445,32.4293,32.4369,12475.0
2015-10-30 14:00:00,42.48,42.5,42.47,42.48,17270.0,32.4369,32.4522,32.4293,32.4369,17270.0
2015-10-30 14:05:00,42.48,42.48,42.46,42.46,7236.0,32.4369,32.4369,32.4216,32.4216,7236.0
2015-10-30 14:10:00,42.46,42.48,42.45,42.46,28269.0,32.4216,32.4369,32.414,32.4216,28269.0
2015-10-30 14:15:00,42.45,42.47,42.45,42.47,12355.0,32.414,32.4293,32.414,32.4293,12355.0
2015-10-30 14:20:00,42.48,42.48,42.44,42.44,12239.0,32.4369,32.4369,32.4063,32.4063,12239.0
2015-10-30 14:25:00,42.44,42.45,42.42,42.43,25808.0,32.4063,32.414,32.3911,32.3987,25808.0
2015-10-30 14:30:00,42.42,42.43,42.41,42.42,30603.0,32.3911,32.3987,32.3834,32.3911,30603.0
2015-10-30 14:35:00,42.43,42.43,42.41,42.41,37768.0,32.3987,32.3987,32.3834,32.3834,37768.0
2015-10-30 14:40:00,42.41,42.42,42.39,42.39,23315.0,32.3834,32.3911,32.3682,32.3682,23315.0
2015-10-30 14:45:00,42.4,42.4,42.37,42.37,54478.0,32.3758,32.3758,32.3529,32.3529,54478.0
2015-10-30 14:50:00,42.36,42.41,42.36,42.4,46514.0,32.3453,32.3834,32.3453,32.3758,46514.0
2015-10-30 14:55:00,42.4,42.4,42.37,42.37,35209.0,32.3758,32.3758,32.3529,32.3529,35209.0
2015-10-30 15:00:00,42.38,42.39,42.34,42.39,59381.0,32.3605,32.3682,32.33,32.3682,59381.0
2015-10-30 15:05:00,42.39,42.39,42.35,42.39,34130.0,32.3682,32.3682,32.3376,32.3682,34130.0
2015-10-30 15:10:00,42.39,42.41,42.38,42.39,51018.0,32.3682,32.3834,32.3605,32.3682,51018.0
2015-10-30 15:15:00,42.39,42.41,42.39,42.41,53248.0,32.3682,32.3834,32.3682,32.3834,53248.0
2015-10-30 15:20:00,42.41,42.41,42.38,42.38,36771.0,32.3834,32.3834,32.3605,32.3605,36771.0
2015-10-30 15:25:00,42.39,42.39,42.34,42.34,106618.0,32.3682,32.3682,32.33,32.33,106618.0
2015-10-30 15:30:00,42.35,42.37,42.33,42.37,43817.0,32.3376,32.3529,32.3224,32.3529,43817.0
2015-10-30 15:35:00,42.37,42.41,42.35,42.41,34770.0,32.3529,32.3834,32.3376,32.3834,34770.0
2015-10-30 15:40:00,42.4,42.41,42.39,42.39,34949.0,32.3758,32.3834,32.3682,32.3682,34949.0
2015-10-30 15:45:00,42.4,42.46,42.39,42.45,94331.0,32.3758,32.4216,32.3682,32.414,94331.0
2015-10-30 15:50:00,42.44,42.45,42.37,42.38,125905.0,32.4063,32.414,32.3529,32.3605,125905.0
2015-10-30 15:55:00,42.38,42.39,42.35,42.36,147634.0,32.3605,32.3682,32.3376,32.3453,147634.0
2015-11-02 09:30:00,42.7,42.74,42.66,42.73,56240.0,32.6049,32.6354,32.5743,32.6278,56240.0
2015-11-02 09:35:00,42.73,42.77,42.72,42.76,116102.0,32.6278,32.6583,32.6201,32.6507,116102.0
2015-11-02 09:40:00,42.76,42.76,42.71,42.72,9249.0,32.6507,32.6507,32.6125,32.6201,9249.0
2015-11-02 09:45:00,42.72,42.78,42.72,42.77,22499.0,32.6201,32.666,32.6201,32.6583,22499.0
2015-11-02 09:50:00,42.78,42.8,42.76,42.77,29198.0,32.666,32.6812,32.6507,32.6583,29198.0
2015-11-02 09:55:00,42.78,42.78,42.75,42.77,39983.0,32.666,32.666,32.6431,32.6583,39983.0
2015-11-02 10:00:00,42.77,42.8,42.75,42.8,48722.0,32.6583,32.6812,32.6431,32.6812,48722.0
2015-11-02 10:05:00,42.8,42.82,42.79,42.81,106035.0,32.6812,32.6965,32.6736,32.6889,106035.0
2015-11-02 10:10:00,42.82,42.82,42.8,42.81,38093.0,32.6965,32.6965,32.6812,32.6889,38093.0
2015-11-02 10:15:00,42.82,42.83,42.79,42.83,29534.0,32.6965,32.7041,32.6736,32.7041,29534.0
2015-11-02 10:20:00,42.82,42.84,42.81,42.83,20117.0,32.6965,32.7118,32.6889,32.7041,20117.0
2015-11-02 10:25:00,42.84,42.89,42.84,42.86,46908.0,32.7118,32.75,32.7118,32.727,46908.0
2015-11-02 10:30:00,42.86,42.87,42.85,42.87,62811.0,32.727,32.7347,32.7194,32.7347,62811.0
2015-11-02 10:35:00,42.87,42.88,42.84,42.84,10700.0,32.7347,32.7423,32.7118,32.7118,10700.0
2015-11-02 10:40:00,42.84,42.85,42.81,42.84,62418.0,32.7118,32.7194,32.6889,32.7118,62418.0
2015-11-02 10:45:00,42.84,42.85,42.82,42.84,13824.0,32.7118,32.7194,32.6965,32.7118,13824.0
2015-11-02 10:50:00,42.84,42.85,42.83,42.84,2815.0,32.7118,32.7194,32.7041,32.7118,2815.0
2015-11-02 10:55:00,42.84,42.85,42.81,42.83,32057.0,32.7118,32.7194,32.6889,32.7041,32057.0
2015-11-02 11:00:00,42.83,42.84,42.82,42.83,14507.0,32.7041,32.7118,32.6965,32.7041,14507.0
2015-11-02 11:05:00,42.84,42.88,42.84,42.86,66555.0,32.7118,32.7423,32.7118,32.727,66555.0
2015-11-02 11:10:00,42.85,42.85,42.81,42.82,18072.0,32.7194,32.7194,32.6889,32.6965,18072.0
2015-11-02 11:15:00,42.82,42.84,42.81,42.81,12641.0,32.6965,32.7118,32.6889,32.6889,12641.0
2015-11-02 11:20:00,42.8,42.83,42.79,42.82,12565.0,32.6812,32.7041,32.6736,32.6965,12565.0
2015-11-02 11:25:00,42.83,42.84,42.81,42.82,63736.0,32.7041,32.7118,32.6889,32.6965,63736.0
2015-11-02 11:30:00,42.82,42.84,42.81,42.83,72879.0,32.6965,32.7118,32.6889,32.7041,72879.0
2015-11-02 11:35:00,42.82,42.84,42.81,42.83,16026.0,32.6965,32.7118,32.6889,32.7041,16026.0
2015-11-02 11:40:00,42.83,42.83,42.81,42.82,20964.0,32.7041,32.7041,32.6889,32.6965,20964.0
2015-11-02 11:45:00,42.82,42.84,42.81,42.83,10684.0,32.6965,32.7118,32.6889,32.7041,10684.0
2015-11-02 11:50:00,42.83,42.83,42.82,42.82,7352.0,32.7041,32.7041,32.6965,32.6965,7352.0
2015-11-02 11:55:00,42.81,42.84,42.81,42.84,2361.0,32.6889,32.7118,32.6889,32.7118,2361.0
2015-11-02 12:00:00,42.84,42.85,42.83,42.85,4814.0,32.7118,32.7194,32.7041,32.7194,4814.0
2015-11-02 12:05:00,42.85,42.85,42.82,42.83,17429.0,32.7194,32.7194,32.6965,32.7041,17429.0
2015-11-02 12:10:00,42.83,42.84,42.82,42.83,41497.0,32.7041,32.7118,32.6965,32.7041,41497.0
2015-11-02 12:15:00,42.83,42.85,42.83,42.85,15735.0,32.7041,32.7194,32.7041,32.7194,15735.0
2015-11-02 12:20:00,42.85,42.85,42.84,42.84,6504.0,32.7194,32.7194,32.7118,32.7118,6504.0
2015-11-02 12:25:00,42.85,42.86,42.84,42.86,14962.0,32.7194,32.727,32.7118,32.727,14962.0
2015-11-02 12:30:00,42.86,42.87,42.84,42.84,8846.0,32.727,32.7347,32.7118,32.7118,8846.0
2015-11-02 12:35:00,42.85,42.86,42.85,42.86,8595.0,32.7194,32.727,32.7194,32.727,8595.0
2015-11-02 12:40:00,42.86,42.87,42.85,42.87,15624.0,32.727,32.7347,32.7194,32.7347,15624.0
2015-11-02 12:45:00,42.88,42.89,42.86,42.87,50699.0,32.7423,32.75,32.727,32.7347,50699.0
2015-11-02 12:50:00,42.87,42.87,42.86,42.86,24846.0,32.7347,32.7347,32.727,32.727,24846.0
2015-11-02 12:55:00,42.87,42.9,42.86,42.9,27215.0,32.7347,32.7576,32.727,32.7576,27215.0
2015-11-02 13:00:00,42.89,42.91,42.88,42.89,22786.0,32.75,32.7652,32.7423,32.75,22786.0
2015-11-02 13:05:00,42.9,42.91,42.89,42.9,17366.0,32.7576,32.7652,32.75,32.7576,17366.0
2015-11-02 13:10:00,42.91,42.91,42.9,42.9,10514.0,32.7652,32.7652,32.7576,32.7576,10514.0
2015-11-02 13:15:00,42.91,42.91,42.87,42.89,22906.0,32.7652,32.7652,32.7347,32.75,22906.0
2015-11-02 13:20:00,42.88,42.9,42.88,42.9,4696.0,32.7423,32.7576,32.7423,32.7576,4696.0
2015-11-02 13:25:00,42.9,42.91,42.89,42.91,18881.0,32.7576,32.7652,32.75,32.7652,18881.0
2015-11-02 13:30:00,42.91,42.94,42.91,42.94,14840.0,32.7652,32.7881,32.7652,32.7881,14840.0
2015-11-02 13:35:00,42.94,42.94,42.91,42.92,17299.0,32.7881,32.7881,32.7652,32.7729,17299.0
2015-11-02 13:40:00,42.92,42.93,42.9,42.93,49300.0,32.7729,32.7805,32.7576,32.7805,49300.0
2015-11-02 13:45:00,42.93,42.93,42.89,42.91,10551.0,32.7805,32.7805,32.75,32.7652,10551.0
2015-11-02 13:50:00,42.91,42.93,42.9,42.92,14288.0,32.7652,32.7805,32.7576,32.7729,14288.0
2015-11-02 13:55:00,42.93,42.93,42.91,42.92,17706.0,32.7805,32.7805,32.7652,32.7729,17706.0
2015-11-02 14:00:00,42.93,42.95,42.92,42.93,44477.0,32.7805,32.7958,32.7729,32.7805,44477.0
2015-11-02 14:05:00,42.94,42.96,42.93,42.93,21630.0,32.7881,32.8034,32.7805,32.7805,21630.0
2015-11-02 14:10:00,42.94,42.98,42.93,42.98,37775.0,32.7881,32.8187,32.7805,32.8187,37775.0
2015-11-02 14:15:00,42.98,42.98,42.96,42.97,17741.0,32.8187,32.8187,32.8034,32.811,17741.0
2015-11-02 14:20:00,42.97,42.98,42.97,42.98,14990.0,32.811,32.8187,32.811,32.8187,14990.0
2015-11-02 14:25:00,42.98,42.98,42.96,42.96,28242.0,32.8187,32.8187,32.8034,32.8034,28242.0
2015-11-02 14:30:00,42.97,42.98,42.95,42.98,111515.0,32.811,32.8187,32.7958,32.8187,111515.0
2015-11-02 14:35:00,42.98,42.98,42.97,42.97,14013.0,32.8187,32.8187,32.811,32.811,14013.0
2015-11-02 14:40:00,42.98,42.98,42.97,42.98,9101.0,32.8187,32.8187,32.811,32.8187,9101.0
2015-11-02 14:45:00,42.98,42.99,42.97,42.99,12920.0,32.8187,32.8263,32.811,32.8263,12920.0
2015-11-02 14:50:00,42.99,43.02,42.98,43.02,110209.0,32.8263,32.8492,32.8187,32.8492,110209.0
2015-11-02 14:55:00,43.02,43.05,43.01,43.02,421856.0,32.8492,32.8721,32.8416,32.8492,421856.0
2015-11-02 15:00:00,43.03,43.03,43.02,43.03,24383.0,32.8569,32.8569,32.8492,32.8569,24383.0
2015-11-02 15:05:00,43.02,43.03,42.99,43.0,121068.0,32.8492,32.8569,32.8263,32.8339,121068.0
2015-11-02 15:10:00,43.0,43.01,42.98,43.0,41558.0,32.8339,32.8416,32.8187,32.8339,41558.0
2015-11-02 15:15:00,43.01,43.02,43.0,43.02,17928.0,32.8416,32.8492,32.8339,32.8492,17928.0
2015-11-02 15:20:00,43.02,43.04,43.01,43.04,29494.0,32.8492,32.8645,32.8416,32.8645,29494.0
2015-11-02 15:25:00,43.04,43.09,43.03,43.08,53829.0,32.8645,32.9027,32.8569,32.895,53829.0
2015-11-02 15:30:00,43.07,43.08,43.06,43.06,16218.0,32.8874,32.895,32.8798,32.8798,16218.0
2015-11-02 15:35:00,43.07,43.07,43.03,43.05,50133.0,32.8874,32.8874,32.8569,32.8721,50133.0
2015-11-02 15:40:00,43.05,43.1,43.05,43.09,36059.0,32.8721,32.9103,32.8721,32.9027,36059.0
2015-11-02 15:45:00,43.08,43.09,43.03,43.05,109540.0,32.895,32.9027,32.8569,32.8721,109540.0
2015-11-02 15:50:00,43.05,43.08,43.04,43.08,66756.0,32.8721,32.895,32.8645,32.895,66756.0
2015-11-02 15:55:00,43.08,43.13,43.06,43.11,221405.0,32.895,32.9332,32.8798,32.9179,221405.0
2015-11-03 09:30:00,43.01,43.05,43.0,43.02,31800.0,32.8416,32.8721,32.8339,32.8492,31800.0
2015-11-03 09:35:00,43.02,43.11,43.02,43.11,40662.0,32.8492,32.9179,32.8492,32.9179,40662.0
2015-11-03 09:40:00,43.11,43.16,43.11,43.14,22001.0,32.9179,32.9561,32.9179,32.9409,22001.0
2015-11-03 09:45:00,43.14,43.15,43.11,43.13,30324.0,32.9409,32.9485,32.9179,32.9332,30324.0
2015-11-03 09:50:00,43.13,43.15,43.13,43.14,26668.0,32.9332,32.9485,32.9332,32.9409,26668.0
2015-11-03 09:55:00,43.14,43.15,43.11,43.14,14208.0,32.9409,32.9485,32.9179,32.9409,14208.0
2015-11-03 10:00:00,43.15,43.18,43.15,43.18,11817.0,32.9485,32.9714,32.9485,32.9714,11817.0
2015-11-03 10:05:00,43.19,43.21,43.18,43.18,10877.0,32.979,32.9943,32.9714,32.9714,10877.0
2015-11-03 10:10:00,43.18,43.2,43.17,43.18,37874.0,32.9714,32.9867,32.9638,32.9714,37874.0
2015-11-03 10:15:00,43.18,43.26,43.18,43.26,31856.0,32.9714,33.0325,32.9714,33.0325,31856.0
2015-11-03 10:20:00,43.27,43.29,43.25,43.28,17159.0,33.0401,33.0554,33.0248,33.0478,17159.0
2015-11-03 10:25:00,43.29,43.33,43.28,43.3,134957.0,33.0554,33.0859,33.0478,33.063,134957.0
2015-11-03 10:30:00,43.3,43.35,43.3,43.35,31776.0,33.063,33.1012,33.063,33.1012,31776.0
2015-11-03 10:35:00,43.35,43.36,43.3,43.31,21968.0,33.1012,33.1088,33.063,33.0707,21968.0
2015-11-03 10:40:00,43.3,43.31,43.29,43.3,43381.0,33.063,33.0707,33.0554,33.063,43381.0
2015-11-03 10:45:00,43.3,43.32,43.29,43.31,42225.0,33.063,33.0783,33.0554,33.0707,42225.0
2015-11-03 10:50:00,43.31,43.33,43.31,43.31,20266.0,33.0707,33.0859,33.0707,33.0707,20266.0
2015-11-03 10:55:00,43.31,43.31,43.28,43.3,17351.0,33.0707,33.0707,33.0478,33.063,17351.0
2015-11-03 11:00:00,43.3,43.32,43.29,43.3,47332.0,33.063,33.0783,33.0554,33.063,47332.0
2015-11-03 11:05:00,43.3,43.33,43.3,43.32,10878.0,33.063,33.0859,33.063,33.0783,10878.0
2015-11-03 11:10:00,43.32,43.33,43.31,43.32,14678.0,33.0783,33.0859,33.0707,33.0783,14678.0
2015-11-03 11:15:00,43.32,43.33,43.31,43.32,51221.0,33.0783,33.0859,33.0707,33.0783,51221.0
2015-11-03 11:20:00,43.32,43.34,43.31,43.34,19606.0,33.0783,33.0936,33.0707,33.0936,19606.0
2015-11-03 11:25:00,43.34,43.38,43.32,43.37,25863.0,33.0936,33.1241,33.0783,33.1165,25863.0
2015-11-03 11:30:00,43.37,43.4,43.36,43.39,45830.0,33.1165,33.1394,33.1088,33.1317,45830.0
2015-11-03 11:35:00,43.4,43.46,43.4,43.46,19474.0,33.1394,33.1852,33.1394,33.1852,19474.0
2015-11-03 11:40:00,43.46,43.47,43.45,43.46,35179.0,33.1852,33.1928,33.1776,33.1852,35179.0
2015-11-03 11:45:00,43.47,43.47,43.44,43.45,17847.0,33.1928,33.1928,33.1699,33.1776,17847.0
2015-11-03 11:50:00,43.45,43.47,43.45,43.45,18044.0,33.1776,33.1928,33.1776,33.1776,18044.0
2015-11-03 11:55:00,43.45,43.49,43.45,43.47,19981.0,33.1776,33.2081,33.1776,33.1928,19981.0
2015-11-03 12:00:00,43.47,43.49,43.46,43.49,31540.0,33.1928,33.2081,33.1852,33.2081,31540.0
2015-11-03 12:05:00,43.48,43.49,43.45,43.48,35071.0,33.2005,33.2081,33.1776,33.2005,35071.0
2015-11-03 12:10:00,43.48,43.49,43.46,43.46,30424.0,33.2005,33.2081,33.1852,33.1852,30424.0
2015-11-03 12:15:00,43.46,43.46,43.42,43.42,7908.0,33.1852,33.1852,33.1547,33.1547,7908.0
2015-11-03 12:20:00,43.41,43.43,43.41,43.42,3677.0,33.147,33.1623,33.147,33.1547,3677.0
2015-11-03 12:25:00,43.42,43.45,43.42,43.44,66785.0,33.1547,33.1776,33.1547,33.1699,66785.0
2015-11-03 12:30:00,43.45,43.46,43.44,43.45,16178.0,33.1776,33.1852,33.1699,33.1776,16178.0
2015-11-03 12:35:00,43.46,43.46,43.44,43.45,15299.0,33.1852,33.1852,33.1699,33.1776,15299.0
2015-11-03 12:40:00,43.44,43.46,43.43,43.44,15098.0,33.1699,33.1852,33.1623,33.1699,15098.0
2015-11-03 12:45:00,43.44,43.49,43.44,43.49,12888.0,33.1699,33.2081,33.1699,33.2081,12888.0
2015-11-03 12:50:00,43.49,43.53,43.49,43.52,37158.0,33.2081,33.2386,33.2081,33.231,37158.0
2015-11-03 12:55:00,43.51,43.55,43.51,43.54,26333.0,33.2234,33.2539,33.2234,33.2463,26333.0
2015-11-03 13:00:00,43.53,43.57,43.53,43.57,36893.0,33.2386,33.2692,33.2386,33.2692,36893.0
2015-11-03 13:05:00,43.57,43.58,43.56,43.58,49749.0,33.2692,33.2768,33.2616,33.2768,49749.0
2015-11-03 13:10:00,43.58,43.6,43.56,43.59,102531.0,33.2768,33.2921,33.2616,33.2845,102531.0
2015-11-03 13:15:00,43.59,43.61,43.58,43.61,13999.0,33.2845,33.2997,33.2768,33.2997,13999.0
2015-11-03 13:20:00,43.61,43.64,43.6,43.63,41277.0,33.2997,33.3226,33.2921,33.315,41277.0
2015-11-03 13:25:00,43.62,43.64,43.61,43.61,41308.0,33.3074,33.3226,33.2997,33.2997,41308.0
2015-11-03 13:30:00,43.62,43.65,43.61,43.61,24343.0,33.3074,33.3303,33.2997,33.2997,24343.0
2015-11-03 13:35:00,43.61,43.64,43.6,43.63,46196.0,33.2997,33.3226,33.2921,33.315,46196.0
2015-11-03 13:40:00,43.64,43.66,43.63,43.66,24770.0,33.3226,33.3379,33.315,33.3379,24770.0
2015-11-03 13:45:00,43.65,43.66,43.64,43.64,8337.0,33.3303,33.3379,33.3226,33.3226,8337.0
2015-11-03 13:50:00,43.64,43.65,43.62,43.62,80919.0,33.3226,33.3303,33.3074,33.3074,80919.0
2015-11-03 13:55:00,43.62,43.64,43.61,43.63,79134.0,33.3074,33.3226,33.2997,33.315,79134.0
2015-11-03 14:00:00,43.63,43.65,43.63,43.65,29477.0,33.315,33.3303,33.315,33.3303,29477.0
2015-11-03 14:05:00,43.65,43.72,43.64,43.72,160941.0,33.3303,33.3837,33.3226,33.3837,160941.0
2015-11-03 14:10:00,43.73,43.75,43.71,43.73,33607.0,33.3914,33.4066,33.3761,33.3914,33607.0
2015-11-03 14:15:00,43.74,43.74,43.7,43.71,30732.0,33.399,33.399,33.3685,33.3761,30732.0
2015-11-03 14:20:00,43.71,43.73,43.71,43.73,29431.0,33.3761,33.3914,33.3761,33.3914,29431.0
2015-11-03 14:25:00,43.73,43.77,43.72,43.76,69912.0,33.3914,33.4219,33.3837,33.4143,69912.0
2015-11-03 14:30:00,43.76,43.79,43.76,43.78,24851.0,33.4143,33.4372,33.4143,33.4295,24851.0
2015-11-03 14:35:00,43.78,43.78,43.73,43.76,28998.0,33.4295,33.4295,33.3914,33.4143,28998.0
2015-11-03 14:40:00,43.76,43.77,43.73,43.74,19543.0,33.4143,33.4219,33.3914,33.399,19543.0
2015-11-03 14:45:00,43.73,43.76,43.72,43.74,28717.0,33.3914,33.4143,33.3837,33.399,28717.0
2015-11-03 14:50:00,43.74,43.76,43.73,43.74,21073.0,33.399,33.4143,33.3914,33.399,21073.0
2015-11-03 14:55:00,43.75,43.76,43.73,43.76,26425.0,33.4066,33.4143,33.3914,33.4143,26425.0
2015-11-03 15:00:00,43.76,43.77,43.69,43.71,41145.0,33.4143,33.4219,33.3608,33.3761,41145.0
2015-11-03 15:05:00,43.72,43.73,43.69,43.69,42581.0,33.3837,33.3914,33.3608,33.3608,42581.0
2015-11-03 15:10:00,43.7,43.74,43.69,43.73,39541.0,33.3685,33.399,33.3608,33.3914,39541.0
2015-11-03 15:15:00,43.74,43.74,43.7,43.72,22770.0,33.399,33.399,33.3685,33.3837,22770.0
2015-11-03 15:20:00,43.73,43.73,43.7,43.7,25534.0,33.3914,33.3914,33.3685,33.3685,25534.0
2015-11-03 15:25:00,43.7,43.71,43.67,43.67,48729.0,33.3685,33.3761,33.3455,33.3455,48729.0
2015-11-03 15:30:00,43.67,43.68,43.65,43.66,26826.0,33.3455,33.3532,33.3303,33.3379,26826.0
2015-11-03 15:35:00,43.66,43.68,43.61,43.63,32518.0,33.3379,33.3532,33.2997,33.315,32518.0
2015-11-03 15:40:00,43.63,43.63,43.59,43.59,32380.0,33.315,33.315,33.2845,33.2845,32380.0
2015-11-03 15:45:00,43.6,43.61,43.57,43.59,174905.0,33.2921,33.2997,33.2692,33.2845,174905.0
2015-11-03 15:50:00,43.6,43.63,43.59,43.62,172140.0,33.2921,33.315,33.2845,33.3074,172140.0
2015-11-03 15:55:00,43.62,43.65,43.58,43.65,127947.0,33.3074,33.3303,33.2768,33.3303,127947.0
2015-11-04 09:30:00,43.87,43.91,43.85,43.88,41711.0,33.4983,33.5288,33.483,33.5059,41711.0
2015-11-04 09:35:00,43.89,43.9,43.84,43.84,32724.0,33.5135,33.5212,33.4754,33.4754,32724.0
2015-11-04 09:40:00,43.84,43.84,43.78,43.79,20272.0,33.4754,33.4754,33.4295,33.4372,20272.0
2015-11-04 09:45:00,43.8,43.8,43.74,43.76,56243.0,33.4448,33.4448,33.399,33.4143,56243.0
2015-11-04 09:50:00,43.75,43.77,43.71,43.75,24312.0,33.4066,33.4219,33.3761,33.4066,24312.0
2015-11-04 09:55:00,43.74,43.77,43.74,43.75,37109.0,33.399,33.4219,33.399,33.4066,37109.0
2015-11-04 10:00:00,43.76,43.76,43.68,43.72,32739.0,33.4143,33.4143,33.3532,33.3837,32739.0
2015-11-04 10:05:00,43.72,43.72,43.69,43.7,18511.0,33.3837,33.3837,33.3608,33.3685,18511.0
2015-11-04 10:10:00,43.7,43.7,43.62,43.64,19033.0,33.3685,33.3685,33.3074,33.3226,19033.0
2015-11-04 10:15:00,43.63,43.68,43.61,43.68,32877.0,33.315,33.3532,33.2997,33.3532,32877.0
2015-11-04 10:20:00,43.67,43.7,43.67,43.68,27486.0,33.3455,33.3685,33.3455,33.3532,27486.0
2015-11-04 10:25:00,43.69,43.7,43.66,43.68,37378.0,33.3608,33.3685,33.3379,33.3532,37378.0
2015-11-04 10:30:00,43.68,43.72,43.64,43.71,133614.0,33.3532,33.3837,33.3226,33.3761,133614.0
2015-11-04 10:35:00,43.7,43.71,43.65,43.66,74927.0,33.3685,33.3761,33.3303,33.3379,74927.0
2015-11-04 10:40:00,43.65,43.66,43.55,43.56,41095.0,33.3303,33.3379,33.2539,33.2616,41095.0
2015-11-04 10:45:00,43.55,43.58,43.55,43.58,40643.0,33.2539,33.2768,33.2539,33.2768,40643.0
2015-11-04 10:50:00,43.57,43.58,43.54,43.55,30860.0,33.2692,33.2768,33.2463,33.2539,30860.0
2015-11-04 10:55:00,43.55,43.59,43.54,43.56,41766.0,33.2539,33.2845,33.2463,33.2616,41766.0
2015-11-04 11:00:00,43.55,43.55,43.52,43.53,45685.0,33.2539,33.2539,33.231,33.2386,45685.0
2015-11-04 11:05:00,43.52,43.53,43.48,43.48,52520.0,33.231,33.2386,33.2005,33.2005,52520.0
2015-11-04 11:10:00,43.48,43.48,43.42,43.42,23982.0,33.2005,33.2005,33.1547,33.1547,23982.0
2015-11-04 11:15:00,43.43,43.48,43.43,43.48,105892.0,33.1623,33.2005,33.1623,33.2005,105892.0
2015-11-04 11:20:00,43.47,43.51,43.46,43.46,16416.0,33.1928,33.2234,33.1852,33.1852,16416.0
2015-11-04 11:25:00,43.47,43.48,43.42,43.44,37181.0,33.1928,33.2005,33.1547,33.1699,37181.0
2015-11-04 11:30:00,43.43,43.45,43.4,43.43,116805.0,33.1623,33.1776,33.1394,33.1623,116805.0
2015-11-04 11:35:00,43.43,43.44,43.4,43.44,121437.0,33.1623,33.1699,33.1394,33.1699,121437.0
2015-11-04 11:40:00,43.44,43.45,43.41,43.42,45991.0,33.1699,33.1776,33.147,33.1547,45991.0
2015-11-04 11:45:00,43.41,43.49,43.38,43.48,109859.0,33.147,33.2081,33.1241,33.2005,109859.0
2015-11-04 11:50:00,43.47,43.48,43.42,43.46,21071.0,33.1928,33.2005,33.1547,33.1852,21071.0
2015-11-04 11:55:00,43.46,43.47,43.42,43.46,32591.0,33.1852,33.1928,33.1547,33.1852,32591.0
2015-11-04 12:00:00,43.45,43.47,43.42,43.47,13674.0,33.1776,33.1928,33.1547,33.1928,13674.0
2015-11-04 12:05:00,43.48,43.54,43.47,43.53,42128.0,33.2005,33.2463,33.1928,33.2386,42128.0
2015-11-04 12:10:00,43.53,43.57,43.53,43.57,74410.0,33.2386,33.2692,33.2386,33.2692,74410.0
2015-11-04 12:15:00,43.56,43.56,43.5,43.51,18007.0,33.2616,33.2616,33.2157,33.2234,18007.0
2015-11-04 12:20:00,43.5,43.5,43.47,43.48,48507.0,33.2157,33.2157,33.1928,33.2005,48507.0
2015-11-04 12:25:00,43.48,43.49,43.46,43.46,6905.0,33.2005,33.2081,33.1852,33.1852,6905.0
2015-11-04 12:30:00,43.46,43.46,43.38,43.38,17169.0,33.1852,33.1852,33.1241,33.1241,17169.0
2015-11-04 12:35:00,43.38,43.38,43.35,43.36,50567.0,33.1241,33.1241,33.1012,33.1088,50567.0
2015-11-04 12:40:00,43.36,43.4,43.34,43.38,20839.0,33.1088,33.1394,33.0936,33.1241,20839.0
2015-11-04 12:45:00,43.37,43.41,43.37,43.38,3016.0,33.1165,33.147,33.1165,33.1241,3016.0
2015-11-04 12:50:00,43.38,43.38,43.33,43.35,25037.0,33.1241,33.1241,33.0859,33.1012,25037.0
2015-11-04 12:55:00,43.36,43.36,43.33,43.35,9362.0,33.1088,33.1088,33.0859,33.1012,9362.0
2015-11-04 13:00:00,43.35,43.36,43.28,43.28,40765.0,33.1012,33.1088,33.0478,33.0478,40765.0
2015-11-04 13:05:00,43.29,43.3,43.24,43.24,22502.0,33.0554,33.063,33.0172,33.0172,22502.0
2015-11-04 13:10:00,43.23,43.27,43.23,43.25,27531.0,33.0096,33.0401,33.0096,33.0248,27531.0
2015-11-04 13:15:00,43.26,43.26,43.23,43.23,41763.0,33.0325,33.0325,33.0096,33.0096,41763.0
2015-11-04 13:20:00,43.23,43.26,43.22,43.26,32529.0,33.0096,33.0325,33.0019,33.0325,32529.0
2015-11-04 13:25:00,43.25,43.3,43.25,43.3,15180.0,33.0248,33.063,33.0248,33.063,15180.0
2015-11-04 13:30:00,43.3,43.33,43.3,43.32,19548.0,33.063,33.0859,33.063,33.0783,19548.0
2015-11-04 13:35:00,43.34,43.35,43.33,43.35,7542.0,33.0936,33.1012,33.0859,33.1012,7542.0
2015-11-04 13:40:00,43.34,43.35,43.3,43.31,21501.0,33.0936,33.1012,33.063,33.0707,21501.0
2015-11-04 13:45:00,43.31,43.31,43.28,43.3,25805.0,33.0707,33.0707,33.0478,33.063,25805.0
2015-11-04 13:50:00,43.31,43.33,43.3,43.33,17159.0,33.0707,33.0859,33.063,33.0859,17159.0
2015-11-04 13:55:00,43.34,43.34,43.3,43.33,25877.0,33.0936,33.0936,33.063,33.0859,25877.0
2015-11-04 14:00:00,43.33,43.34,43.3,43.31,15578.0,33.0859,33.0936,33.063,33.0707,15578.0
2015-11-04 14:05:00,43.32,43.35,43.31,43.33,25190.0,33.0783,33.1012,33.0707,33.0859,25190.0
2015-11-04 14:10:00,43.34,43.35,43.32,43.33,12194.0,33.0936,33.1012,33.0783,33.0859,12194.0
2015-11-04 14:15:00,43.33,43.37,43.33,43.36,9065.0,33.0859,33.1165,33.0859,33.1088,9065.0
2015-11-04 14:20:00,43.36,43.36,43.32,43.33,18055.0,33.1088,33.1088,33.0783,33.0859,18055.0
2015-11-04 14:25:00,43.33,43.34,43.28,43.31,47523.0,33.0859,33.0936,33.0478,33.0707,47523.0
2015-11-04 14:30:00,43.31,43.36,43.31,43.36,31878.0,33.0707,33.1088,33.0707,33.1088,31878.0
2015-11-04 14:35:00,43.37,43.39,43.34,43.34,29858.0,33.1165,33.1317,33.0936,33.0936,29858.0
2015-11-04 14:40:00,43.35,43.35,43.3,43.31,48588.0,33.1012,33.1012,33.063,33.0707,48588.0
2015-11-04 14:45:00,43.32,43.34,43.31,43.33,37147.0,33.0783,33.0936,33.0707,33.0859,37147.0
2015-11-04 14:50:00,43.33,43.33,43.3,43.33,24240.0,33.0859,33.0859,33.063,33.0859,24240.0
2015-11-04 14:55:00,43.32,43.36,43.32,43.34,26114.0,33.0783,33.1088,33.0783,33.0936,26114.0
2015-11-04 15:00:00,43.34,43.37,43.33,43.33,62211.0,33.0936,33.1165,33.0859,33.0859,62211.0
2015-11-04 15:05:00,43.34,43.35,43.31,43.32,32266.0,33.0936,33.1012,33.0707,33.0783,32266.0
2015-11-04 15:10:00,43.32,43.33,43.29,43.3,51426.0,33.0783,33.0859,33.0554,33.063,51426.0
2015-11-04 15:15:00,43.29,43.32,43.28,43.31,35979.0,33.0554,33.0783,33.0478,33.0707,35979.0
2015-11-04 15:20:00,43.31,43.33,43.3,43.31,40166.0,33.0707,33.0859,33.063,33.0707,40166.0
2015-11-04 15:25:00,43.32,43.34,43.31,43.32,60918.0,33.0783,33.0936,33.0707,33.0783,60918.0
2015-11-04 15:30:00,43.32,43.32,43.29,43.31,53055.0,33.0783,33.0783,33.0554,33.0707,53055.0
2015-11-04 15:35:00,43.3,43.32,43.28,43.29,42776.0,33.063,33.0783,33.0478,33.0554,42776.0
2015-11-04 15:40:00,43.3,43.32,43.26,43.27,36918.0,33.063,33.0783,33.0325,33.0401,36918.0
2015-11-04 15:45:00,43.27,43.3,43.27,43.29,23845.0,33.0401,33.063,33.0401,33.0554,23845.0
2015-11-04 15:50:00,43.28,43.28,43.25,43.26,59850.0,33.0478,33.0478,33.0248,33.0325,59850.0
2015-11-04 15:55:00,43.26,43.34,43.25,43.34,195492.0,33.0325,33.0936,33.0248,33.0936,195492.0
2015-11-05 09:30:00,43.34,43.34,43.27,43.3,57054.0,33.0936,33.0936,33.0401,33.063,57054.0
2015-11-05 09:35:00,43.31,43.33,43.28,43.31,53154.0,33.0707,33.0859,33.0478,33.0707,53154.0
2015-11-05 09:40:00,43.31,43.32,43.27,43.3,68653.0,33.0707,33.0783,33.0401,33.063,68653.0
2015-11-05 09:45:00,43.31,43.38,43.31,43.38,17274.0,33.0707,33.1241,33.0707,33.1241,17274.0
2015-11-05 09:50:00,43.38,43.41,43.36,43.4,294166.0,33.1241,33.147,33.1088,33.1394,294166.0
2015-11-05 09:55:00,43.4,43.44,43.4,43.43,48578.0,33.1394,33.1699,33.1394,33.1623,48578.0
2015-11-05 10:00:00,43.42,43.44,43.38,43.39,51241.0,33.1547,33.1699,33.1241,33.1317,51241.0
2015-11-05 10:05:00,43.39,43.39,43.33,43.34,174910.0,33.1317,33.1317,33.0859,33.0936,174910.0
2015-11-05 10:10:00,43.33,43.33,43.27,43.27,76635.0,33.0859,33.0859,33.0401,33.0401,76635.0
2015-11-05 10:15:00,43.27,43.29,43.21,43.24,29907.0,33.0401,33.0554,32.9943,33.0172,29907.0
2015-11-05 10:20:00,43.25,43.3,43.23,43.26,19418.0,33.0248,33.063,33.0096,33.0325,19418.0
2015-11-05 10:25:00,43.25,43.28,43.21,43.22,23238.0,33.0248,33.0478,32.9943,33.0019,23238.0
2015-11-05 10:30:00,43.22,43.23,43.17,43.21,24094.0,33.0019,33.0096,32.9638,32.9943,24094.0
2015-11-05 10:35:00,43.22,43.26,43.22,43.23,30009.0,33.0019,33.0325,33.0019,33.0096,30009.0
2015-11-05 10:40:00,43.23,43.24,43.17,43.19,55105.0,33.0096,33.0172,32.9638,32.979,55105.0
2015-11-05 10:45:00,43.19,43.21,43.16,43.18,20588.0,32.979,32.9943,32.9561,32.9714,20588.0
2015-11-05 10:50:00,43.18,43.23,43.17,43.23,19001.0,32.9714,33.0096,32.9638,33.0096,19001.0
2015-11-05 10:55:00,43.23,43.25,43.22,43.23,35383.0,33.0096,33.0248,33.0019,33.0096,35383.0
2015-11-05 11:00:00,43.23,43.27,43.22,43.27,39041.0,33.0096,33.0401,33.0019,33.0401,39041.0
2015-11-05 11:05:00,43.27,43.27,43.23,43.25,32897.0,33.0401,33.0401,33.0096,33.0248,32897.0
2015-11-05 11:10:00,43.24,43.29,43.23,43.28,29657.0,33.0172,33.0554,33.0096,33.0478,29657.0
2015-11-05 11:15:00,43.29,43.33,43.28,43.3,56128.0,33.0554,33.0859,33.0478,33.063,56128.0
2015-11-05 11:20:00,43.3,43.33,43.29,43.3,45964.0,33.063,33.0859,33.0554,33.063,45964.0
2015-11-05 11:25:00,43.31,43.35,43.31,43.35,19722.0,33.0707,33.1012,33.0707,33.1012,19722.0
2015-11-05 11:30:00,43.35,43.37,43.33,43.33,29755.0,33.1012,33.1165,33.0859,33.0859,29755.0
2015-11-05 11:35:00,43.34,43.35,43.32,43.33,13712.0,33.0936,33.1012,33.0783,33.0859,13712.0
2015-11-05 11:40:00,43.33,43.37,43.32,43.36,51610.0,33.0859,33.1165,33.0783,33.1088,51610.0
2015-11-05 11:45:00,43.37,43.41,43.36,43.39,34378.0,33.1165,33.147,33.1088,33.1317,34378.0
2015-11-05 11:50:00,43.39,43.42,43.39,43.42,13277.0,33.1317,33.1547,33.1317,33.1547,13277.0
2015-11-05 11:55:00,43.42,43.43,43.41,43.42,13821.0,33.1547,33.1623,33.147,33.1547,13821.0
2015-11-05 12:00:00,43.42,43.44,43.39,43.4,13169.0,33.1547,33.1699,33.1317,33.1394,13169.0
2015-11-05 12:05:00,43.4,43.45,43.4,43.45,62631.0,33.1394,33.1776,33.1394,33.1776,62631.0
2015-11-05 12:10:00,43.44,43.45,43.36,43.36,39654.0,33.1699,33.1776,33.1088,33.1088,39654.0
2015-11-05 12:15:00,43.37,43.39,43.36,43.38,26923.0,33.1165,33.1317,33.1088,33.1241,26923.0
2015-11-05 12:20:00,43.38,43.43,43.38,43.43,50494.0,33.1241,33.1623,33.1241,33.1623,50494.0
2015-11-05 12:25:00,43.42,43.49,43.42,43.49,63867.0,33.1547,33.2081,33.1547,33.2081,63867.0
2015-11-05 12:30:00,43.49,43.5,43.44,43.48,50213.0,33.2081,33.2157,33.1699,33.2005,50213.0
2015-11-05 12:35:00,43.47,43.47,43.44,43.45,23260.0,33.1928,33.1928,33.1699,33.1776,23260.0
2015-11-05 12:40:00,43.45,43.48,43.44,43.46,30117.0,33.1776,33.2005,33.1699,33.1852,30117.0
2015-11-05 12:45:00,43.47,43.48,43.45,43.45,37308.0,33.1928,33.2005,33.1776,33.1776,37308.0
2015-11-05 12:50:00,43.45,43.48,43.43,43.47,16718.0,33.1776,33.2005,33.1623,33.1928,16718.0
2015-11-05 12:55:00,43.48,43.53,43.47,43.52,48982.0,33.2005,33.2386,33.1928,33.231,48982.0
2015-11-05 13:00:00,43.52,43.54,43.5,43.5,47620.0,33.231,33.2463,33.2157,33.2157,47620.0
2015-11-05 13:05:00,43.51,43.52,43.49,43.49,12174.0,33.2234,33.231,33.2081,33.2081,12174.0
2015-11-05 13:10:00,43.48,43.49,43.45,43.46,17216.0,33.2005,33.2081,33.1776,33.1852,17216.0
2015-11-05 13:15:00,43.46,43.47,43.42,43.44,22861.0,33.1852,33.1928,33.1547,33.1699,22861.0
2015-11-05 13:20:00,43.44,43.44,43.39,43.41,84494.0,33.1699,33.1699,33.1317,33.147,84494.0
2015-11-05 13:25:00,43.41,43.43,43.38,43.39,75278.0,33.147,33.1623,33.1241,33.1317,75278.0
2015-11-05 13:30:00,43.39,43.44,43.38,43.44,27129.0,33.1317,33.1699,33.1241,33.1699,27129.0
2015-11-05 13:35:00,43.44,43.47,43.43,43.45,26560.0,33.1699,33.1928,33.1623,33.1776,26560.0
2015-11-05 13:40:00,43.45,43.46,43.44,43.44,9296.0,33.1776,33.1852,33.1699,33.1699,9296.0
2015-11-05 13:45:00,43.43,43.45,43.43,43.44,16523.0,33.1623,33.1776,33.1623,33.1699,16523.0
2015-11-05 13:50:00,43.45,43.45,43.42,43.45,28514.0,33.1776,33.1776,33.1547,33.1776,28514.0
2015-11-05 13:55:00,43.45,43.47,43.45,43.46,18255.0,33.1776,33.1928,33.1776,33.1852,18255.0
2015-11-05 14:00:00,43.46,43.49,43.45,43.47,21575.0,33.1852,33.2081,33.1776,33.1928,21575.0
2015-11-05 14:05:00,43.47,43.47,43.42,43.42,11258.0,33.1928,33.1928,33.1547,33.1547,11258.0
2015-11-05 14:10:00,43.42,43.43,43.39,43.42,38507.0,33.1547,33.1623,33.1317,33.1547,38507.0
2015-11-05 14:15:00,43.41,43.42,43.38,43.39,16569.0,33.147,33.1547,33.1241,33.1317,16569.0
2015-11-05 14:20:00,43.38,43.39,43.35,43.38,19962.0,33.1241,33.1317,33.1012,33.1241,19962.0
2015-11-05 14:25:00,43.38,43.38,43.35,43.36,14752.0,33.1241,33.1241,33.1012,33.1088,14752.0
2015-11-05 14:30:00,43.36,43.36,43.33,43.34,20016.0,33.1088,33.1088,33.0859,33.0936,20016.0
2015-11-05 14:35:00,43.34,43.35,43.33,43.34,12896.0,33.0936,33.1012,33.0859,33.0936,12896.0
2015-11-05 14:40:00,43.34,43.36,43.33,43.35,24796.0,33.0936,33.1088,33.0859,33.1012,24796.0
2015-11-05 14:45:00,43.35,43.36,43.33,43.34,49935.0,33.1012,33.1088,33.0859,33.0936,49935.0
2015-11-05 14:50:00,43.33,43.36,43.33,43.33,14921.0,33.0859,33.1088,33.0859,33.0859,14921.0
2015-11-05 14:55:00,43.33,43.36,43.32,43.36,38859.0,33.0859,33.1088,33.0783,33.1088,38859.0
2015-11-05 15:00:00,43.36,43.36,43.33,43.34,38072.0,33.1088,33.1088,33.0859,33.0936,38072.0
2015-11-05 15:05:00,43.34,43.34,43.31,43.34,61540.0,33.0936,33.0936,33.0707,33.0936,61540.0
2015-11-05 15:10:00,43.34,43.34,43.29,43.3,118001.0,33.0936,33.0936,33.0554,33.063,118001.0
2015-11-05 15:15:00,43.31,43.36,43.31,43.34,68953.0,33.0707,33.1088,33.0707,33.0936,68953.0
2015-11-05 15:20:00,43.35,43.36,43.33,43.34,19820.0,33.1012,33.1088,33.0859,33.0936,19820.0
2015-11-05 15:25:00,43.34,43.39,43.33,43.39,45251.0,33.0936,33.1317,33.0859,33.1317,45251.0
2015-11-05 15:30:00,43.38,43.39,43.35,43.37,22731.0,33.1241,33.1317,33.1012,33.1165,22731.0
2015-11-05 15:35:00,43.37,43.38,43.35,43.37,24663.0,33.1165,33.1241,33.1012,33.1165,24663.0
2015-11-05 15:40:00,43.38,43.4,43.37,43.4,47774.0,33.1241,33.1394,33.1165,33.1394,47774.0
2015-11-05 15:45:00,43.4,43.42,43.36,43.39,56248.0,33.1394,33.1547,33.1088,33.1317,56248.0
2015-11-05 15:50:00,43.38,43.41,43.38,43.4,95295.0,33.1241,33.147,33.1241,33.1394,95295.0
2015-11-05 15:55:00,43.4,43.41,43.36,43.39,201815.0,33.1394,33.147,33.1088,33.1317,201815.0
2015-11-06 09:30:00,42.5,42.57,42.48,42.54,82864.0,32.4522,32.5056,32.4369,32.4827,82864.0
2015-11-06 09:35:00,42.53,42.59,42.53,42.54,77636.0,32.4751,32.5209,32.4751,32.4827,77636.0
2015-11-06 09:40:00,42.54,42.56,42.47,42.47,171284.0,32.4827,32.498,32.4293,32.4293,171284.0
2015-11-06 09:45:00,42.47,42.48,42.42,42.42,92175.0,32.4293,32.4369,32.3911,32.3911,92175.0
2015-11-06 09:50:00,42.41,42.42,42.35,42.36,31174.0,32.3834,32.3911,32.3376,32.3453,31174.0
2015-11-06 09:55:00,42.35,42.38,42.33,42.37,103403.0,32.3376,32.3605,32.3224,32.3529,103403.0
2015-11-06 10:00:00,42.37,42.38,42.3,42.31,43859.0,32.3529,32.3605,32.2994,32.3071,43859.0
2015-11-06 10:05:00,42.32,42.34,42.28,42.33,60797.0,32.3147,32.33,32.2842,32.3224,60797.0
2015-11-06 10:10:00,42.33,42.38,42.32,42.37,67593.0,32.3224,32.3605,32.3147,32.3529,67593.0
2015-11-06 10:15:00,42.36,42.4,42.32,42.39,24246.0,32.3453,32.3758,32.3147,32.3682,24246.0
2015-11-06 10:20:00,42.39,42.39,42.34,42.35,23432.0,32.3682,32.3682,32.33,32.3376,23432.0
2015-11-06 10:25:00,42.34,42.36,42.31,42.36,27314.0,32.33,32.3453,32.3071,32.3453,27314.0
2015-11-06 10:30:00,42.36,42.41,42.36,42.39,25524.0,32.3453,32.3834,32.3453,32.3682,25524.0
2015-11-06 10:35:00,42.39,42.42,42.38,42.42,173780.0,32.3682,32.3911,32.3605,32.3911,173780.0
2015-11-06 10:40:00,42.42,42.47,42.41,42.43,19467.0,32.3911,32.4293,32.3834,32.3987,19467.0
2015-11-06 10:45:00,42.44,42.46,42.42,42.44,13196.0,32.4063,32.4216,32.3911,32.4063,13196.0
2015-11-06 10:50:00,42.44,42.48,42.42,42.44,69888.0,32.4063,32.4369,32.3911,32.4063,69888.0
2015-11-06 10:55:00,42.43,42.44,42.4,42.43,16988.0,32.3987,32.4063,32.3758,32.3987,16988.0
2015-11-06 11:00:00,42.44,42.45,42.39,42.41,26324.0,32.4063,32.414,32.3682,32.3834,26324.0
2015-11-06 11:05:00,42.42,42.49,42.42,42.48,65731.0,32.3911,32.4445,32.3911,32.4369,65731.0
2015-11-06 11:10:00,42.47,42.5,42.45,42.5,24154.0,32.4293,32.4522,32.414,32.4522,24154.0
2015-11-06 11:15:00,42.5,42.51,42.44,42.44,29808.0,32.4522,32.4598,32.4063,32.4063,29808.0
2015-11-06 11:20:00,42.45,42.49,42.43,42.44,24933.0,32.414,32.4445,32.3987,32.4063,24933.0
2015-11-06 11:25:00,42.45,42.47,42.43,42.47,30564.0,32.414,32.4293,32.3987,32.4293,30564.0
2015-11-06 11:30:00,42.47,42.53,42.47,42.52,24378.0,32.4293,32.4751,32.4293,32.4674,24378.0
2015-11-06 11:35:00,42.52,42.54,42.52,42.52,33939.0,32.4674,32.4827,32.4674,32.4674,33939.0
2015-11-06 11:40:00,42.51,42.53,42.5,42.52,56719.0,32.4598,32.4751,32.4522,32.4674,56719.0
2015-11-06 11:45:00,42.51,42.56,42.51,42.54,56818.0,32.4598,32.498,32.4598,32.4827,56818.0
2015-11-06 11:50:00,42.54,42.58,42.54,42.57,6500.0,32.4827,32.5132,32.4827,32.5056,6500.0
2015-11-06 11:55:00,42.57,42.58,42.55,42.55,6065.0,32.5056,32.5132,32.4903,32.4903,6065.0
2015-11-06 12:00:00,42.55,42.57,42.53,42.55,11239.0,32.4903,32.5056,32.4751,32.4903,11239.0
2015-11-06 12:05:00,42.55,42.57,42.54,42.57,20770.0,32.4903,32.5056,32.4827,32.5056,20770.0
2015-11-06 12:10:00,42.57,42.61,42.57,42.6,61758.0,32.5056,32.5362,32.5056,32.5285,61758.0
2015-11-06 12:15:00,42.6,42.62,42.58,42.59,9461.0,32.5285,32.5438,32.5132,32.5209,9461.0
2015-11-06 12:20:00,42.59,42.59,42.54,42.55,35091.0,32.5209,32.5209,32.4827,32.4903,35091.0
2015-11-06 12:25:00,42.55,42.56,42.54,42.55,13019.0,32.4903,32.498,32.4827,32.4903,13019.0
2015-11-06 12:30:00,42.55,42.57,42.54,42.56,14896.0,32.4903,32.5056,32.4827,32.498,14896.0
2015-11-06 12:35:00,42.56,42.56,42.53,42.53,19899.0,32.498,32.498,32.4751,32.4751,19899.0
2015-11-06 12:40:00,42.54,42.57,42.53,42.57,22974.0,32.4827,32.5056,32.4751,32.5056,22974.0
2015-11-06 12:45:00,42.58,42.6,42.57,42.57,33332.0,32.5132,32.5285,32.5056,32.5056,33332.0
2015-11-06 12:50:00,42.57,42.59,42.56,42.58,24348.0,32.5056,32.5209,32.498,32.5132,24348.0
2015-11-06 12:55:00,42.59,42.61,42.58,42.6,33813.0,32.5209,32.5362,32.5132,32.5285,33813.0
2015-11-06 13:00:00,42.6,42.64,42.59,42.63,14057.0,32.5285,32.5591,32.5209,32.5514,14057.0
2015-11-06 13:05:00,42.63,42.65,42.61,42.63,11839.0,32.5514,32.5667,32.5362,32.5514,11839.0
2015-11-06 13:10:00,42.63,42.67,42.62,42.67,87828.0,32.5514,32.582,32.5438,32.582,87828.0
2015-11-06 13:15:00,42.67,42.69,42.66,42.69,21506.0,32.582,32.5972,32.5743,32.5972,21506.0
2015-11-06 13:20:00,42.7,42.72,42.69,42.71,23045.0,32.6049,32.6201,32.5972,32.6125,23045.0
2015-11-06 13:25:00,42.7,42.71,42.7,42.7,8236.0,32.6049,32.6125,32.6049,32.6049,8236.0
2015-11-06 13:30:00,42.7,42.7,42.67,42.67,65846.0,32.6049,32.6049,32.582,32.582,65846.0
2015-11-06 13:35:00,42.67,42.7,42.66,42.69,30286.0,32.582,32.6049,32.5743,32.5972,30286.0
2015-11-06 13:40:00,42.69,42.72,42.68,42.7,62628.0,32.5972,32.6201,32.5896,32.6049,62628.0
2015-11-06 13:45:00,42.7,42.74,42.69,42.74,53918.0,32.6049,32.6354,32.5972,32.6354,53918.0
2015-11-06 13:50:00,42.75,42.8,42.75,42.78,54281.0,32.6431,32.6812,32.6431,32.666,54281.0
2015-11-06 13:55:00,42.77,42.78,42.74,42.76,36600.0,32.6583,32.666,32.6354,32.6507,36600.0
2015-11-06 14:00:00,42.77,42.84,42.76,42.83,131038.0,32.6583,32.7118,32.6507,32.7041,131038.0
2015-11-06 14:05:00,42.82,42.83,42.81,42.82,21445.0,32.6965,32.7041,32.6889,32.6965,21445.0
2015-11-06 14:10:00,42.83,42.83,42.8,42.8,21463.0,32.7041,32.7041,32.6812,32.6812,21463.0
2015-11-06 14:15:00,42.81,42.81,42.77,42.78,25265.0,32.6889,32.6889,32.6583,32.666,25265.0
2015-11-06 14:20:00,42.78,42.79,42.77,42.77,25375.0,32.666,32.6736,32.6583,32.6583,25375.0
2015-11-06 14:25:00,42.76,42.78,42.74,42.77,19253.0,32.6507,32.666,32.6354,32.6583,19253.0
2015-11-06 14:30:00,42.77,42.79,42.73,42.74,46259.0,32.6583,32.6736,32.6278,32.6354,46259.0
2015-11-06 14:35:00,42.75,42.76,42.73,42.73,16618.0,32.6431,32.6507,32.6278,32.6278,16618.0
2015-11-06 14:40:00,42.73,42.74,42.71,42.74,22526.0,32.6278,32.6354,32.6125,32.6354,22526.0
2015-11-06 14:45:00,42.73,42.77,42.73,42.77,38474.0,32.6278,32.6583,32.6278,32.6583,38474.0
2015-11-06 14:50:00,42.77,42.79,42.76,42.78,36383.0,32.6583,32.6736,32.6507,32.666,36383.0
2015-11-06 14:55:00,42.79,42.81,42.78,42.8,47638.0,32.6736,32.6889,32.666,32.6812,47638.0
2015-11-06 15:00:00,42.8,42.83,42.79,42.8,53795.0,32.6812,32.7041,32.6736,32.6812,53795.0
2015-11-06 15:05:00,42.8,42.83,42.79,42.82,20672.0,32.6812,32.7041,32.6736,32.6965,20672.0
2015-11-06 15:10:00,42.81,42.82,42.8,42.82,76305.0,32.6889,32.6965,32.6812,32.6965,76305.0
2015-11-06 15:15:00,42.82,42.83,42.81,42.82,113835.0,32.6965,32.7041,32.6889,32.6965,113835.0
2015-11-06 15:20:00,42.82,42.84,42.81,42.84,62213.0,32.6965,32.7118,32.6889,32.7118,62213.0
2015-11-06 15:25:00,42.84,42.85,42.82,42.82,80562.0,32.7118,32.7194,32.6965,32.6965,80562.0
2015-11-06 15:30:00,42.82,42.87,42.82,42.86,90273.0,32.6965,32.7347,32.6965,32.727,90273.0
2015-11-06 15:35:00,42.87,42.88,42.84,42.84,41288.0,32.7347,32.7423,32.7118,32.7118,41288.0
2015-11-06 15:40:00,42.85,42.86,42.84,42.86,61768.0,32.7194,32.727,32.7118,32.727,61768.0
2015-11-06 15:45:00,42.86,42.87,42.85,42.85,27791.0,32.727,32.7347,32.7194,32.7194,27791.0
2015-11-06 15:50:00,42.85,42.88,42.84,42.86,155905.0,32.7194,32.7423,32.7118,32.727,155905.0
2015-11-06 15:55:00,42.86,42.86,42.82,42.83,110149.0,32.727,32.727,32.6965,32.7041,110149.0
2015-11-09 09:30:00,42.23,42.32,42.23,42.27,51484.0,32.246,32.3147,32.246,32.2765,51484.0
2015-11-09 09:35:00,42.25,42.32,42.25,42.31,35766.0,32.2613,32.3147,32.2613,32.3071,35766.0
2015-11-09 09:40:00,42.32,42.34,42.2,42.2,53356.0,32.3147,32.33,32.2231,32.2231,53356.0
2015-11-09 09:45:00,42.2,42.25,42.18,42.22,28763.0,32.2231,32.2613,32.2078,32.2384,28763.0
2015-11-09 09:50:00,42.22,42.22,42.2,42.2,76537.0,32.2384,32.2384,32.2231,32.2231,76537.0
2015-11-09 09:55:00,42.21,42.22,42.15,42.16,41375.0,32.2307,32.2384,32.1849,32.1925,41375.0
2015-11-09 10:00:00,42.15,42.16,42.13,42.15,24279.0,32.1849,32.1925,32.1696,32.1849,24279.0
2015-11-09 10:05:00,42.14,42.15,42.1,42.11,35847.0,32.1773,32.1849,32.1467,32.1544,35847.0
2015-11-09 10:10:00,42.12,42.12,42.09,42.12,22955.0,32.162,32.162,32.1391,32.162,22955.0
2015-11-09 10:15:00,42.13,42.14,42.09,42.09,39083.0,32.1696,32.1773,32.1391,32.1391,39083.0
2015-11-09 10:20:00,42.09,42.1,42.04,42.04,34186.0,32.1391,32.1467,32.1009,32.1009,34186.0
2015-11-09 10:25:00,42.04,42.06,42.03,42.05,66773.0,32.1009,32.1162,32.0933,32.1085,66773.0
2015-11-09 10:30:00,42.05,42.05,42.03,42.05,90973.0,32.1085,32.1085,32.0933,32.1085,90973.0
2015-11-09 10:35:00,42.05,42.1,42.05,42.09,115735.0,32.1085,32.1467,32.1085,32.1391,115735.0
2015-11-09 10:40:00,42.08,42.09,42.05,42.08,21595.0,32.1315,32.1391,32.1085,32.1315,21595.0
2015-11-09 10:45:00,42.09,42.09,42.05,42.05,56406.0,32.1391,32.1391,32.1085,32.1085,56406.0
2015-11-09 10:50:00,42.05,42.07,42.04,42.05,27359.0,32.1085,32.1238,32.1009,32.1085,27359.0
2015-11-09 10:55:00,42.06,42.08,42.04,42.07,84797.0,32.1162,32.1315,32.1009,32.1238,84797.0
2015-11-09 11:00:00,42.07,42.07,42.03,42.04,20203.0,32.1238,32.1238,32.0933,32.1009,20203.0
2015-11-09 11:05:00,42.03,42.04,41.96,41.97,24518.0,32.0933,32.1009,32.0398,32.0475,24518.0
2015-11-09 11:10:00,41.97,41.97,41.92,41.93,54371.0,32.0475,32.0475,32.0093,32.0169,54371.0
2015-11-09 11:15:00,41.93,41.93,41.89,41.91,60448.0,32.0169,32.0169,31.9864,32.0016,60448.0
2015-11-09 11:20:00,41.91,41.92,41.89,41.9,37618.0,32.0016,32.0093,31.9864,31.994,37618.0
2015-11-09 11:25:00,41.9,41.9,41.84,41.84,27326.0,31.994,31.994,31.9482,31.9482,27326.0
2015-11-09 11:30:00,41.85,41.88,41.84,41.87,22438.0,31.9558,31.9787,31.9482,31.9711,22438.0
2015-11-09 11:35:00,41.86,41.87,41.84,41.86,42889.0,31.9635,31.9711,31.9482,31.9635,42889.0
2015-11-09 11:40:00,41.85,41.88,41.84,41.87,34549.0,31.9558,31.9787,31.9482,31.9711,34549.0
2015-11-09 11:45:00,41.86,41.87,41.83,41.85,20146.0,31.9635,31.9711,31.9406,31.9558,20146.0
2015-11-09 11:50:00,41.85,41.87,41.82,41.85,27611.0,31.9558,31.9711,31.9329,31.9558,27611.0
2015-11-09 11:55:00,41.85,41.85,41.82,41.83,28445.0,31.9558,31.9558,31.9329,31.9406,28445.0
2015-11-09 12:00:00,41.83,41.84,41.78,41.83,74908.0,31.9406,31.9482,31.9024,31.9406,74908.0
2015-11-09 12:05:00,41.83,41.84,41.82,41.84,49570.0,31.9406,31.9482,31.9329,31.9482,49570.0
2015-11-09 12:10:00,41.84,41.86,41.83,41.84,104718.0,31.9482,31.9635,31.9406,31.9482,104718.0
2015-11-09 12:15:00,41.84,41.85,41.82,41.84,77717.0,31.9482,31.9558,31.9329,31.9482,77717.0
2015-11-09 12:20:00,41.84,41.85,41.82,41.84,70237.0,31.9482,31.9558,31.9329,31.9482,70237.0
2015-11-09 12:25:00,41.84,41.86,41.83,41.84,48161.0,31.9482,31.9635,31.9406,31.9482,48161.0
2015-11-09 12:30:00,41.85,41.85,41.8,41.8,207713.0,31.9558,31.9558,31.9177,31.9177,207713.0
2015-11-09 12:35:00,41.8,41.83,41.79,41.81,31106.0,31.9177,31.9406,31.91,31.9253,31106.0
2015-11-09 12:40:00,41.82,41.85,41.81,41.84,29916.0,31.9329,31.9558,31.9253,31.9482,29916.0
2015-11-09 12:45:00,41.84,41.85,41.83,41.85,14741.0,31.9482,31.9558,31.9406,31.9558,14741.0
2015-11-09 12:50:00,41.85,41.86,41.83,41.84,22213.0,31.9558,31.9635,31.9406,31.9482,22213.0
2015-11-09 12:55:00,41.84,41.85,41.83,41.85,25142.0,31.9482,31.9558,31.9406,31.9558,25142.0
2015-11-09 13:00:00,41.85,41.86,41.82,41.83,44181.0,31.9558,31.9635,31.9329,31.9406,44181.0
2015-11-09 13:05:00,41.84,41.85,41.78,41.79,72231.0,31.9482,31.9558,31.9024,31.91,72231.0
2015-11-09 13:10:00,41.8,41.81,41.76,41.77,98255.0,31.9177,31.9253,31.8871,31.8947,98255.0
2015-11-09 13:15:00,41.76,41.77,41.74,41.74,41776.0,31.8871,31.8947,31.8718,31.8718,41776.0
2015-11-09 13:20:00,41.74,41.75,41.73,41.74,141284.0,31.8718,31.8795,31.8642,31.8718,141284.0
2015-11-09 13:25:00,41.75,41.77,41.75,41.76,28279.0,31.8795,31.8947,31.8795,31.8871,28279.0
2015-11-09 13:30:00,41.76,41.77,41.73,41.73,76600.0,31.8871,31.8947,31.8642,31.8642,76600.0
2015-11-09 13:35:00,41.74,41.8,41.73,41.79,51546.0,31.8718,31.9177,31.8642,31.91,51546.0
2015-11-09 13:40:00,41.79,41.81,41.77,41.8,57815.0,31.91,31.9253,31.8947,31.9177,57815.0
2015-11-09 13:45:00,41.8,41.81,41.76,41.77,32343.0,31.9177,31.9253,31.8871,31.8947,32343.0
2015-11-09 13:50:00,41.77,41.78,41.75,41.78,81737.0,31.8947,31.9024,31.8795,31.9024,81737.0
2015-11-09 13:55:00,41.77,41.81,41.77,41.79,87596.0,31.8947,31.9253,31.8947,31.91,87596.0
2015-11-09 14:00:00,41.79,41.81,41.77,41.81,65803.0,31.91,31.9253,31.8947,31.9253,65803.0
2015-11-09 14:05:00,41.81,41.86,41.81,41.86,40048.0,31.9253,31.9635,31.9253,31.9635,40048.0
2015-11-09 14:10:00,41.85,41.87,41.84,41.84,94822.0,31.9558,31.9711,31.9482,31.9482,94822.0
2015-11-09 14:15:00,41.83,41.84,41.81,41.83,25177.0,31.9406,31.9482,31.9253,31.9406,25177.0
2015-11-09 14:20:00,41.83,41.85,41.82,41.83,75071.0,31.9406,31.9558,31.9329,31.9406,75071.0
2015-11-09 14:25:00,41.83,41.84,41.82,41.83,91409.0,31.9406,31.9482,31.9329,31.9406,91409.0
2015-11-09 14:30:00,41.83,41.85,41.81,41.84,91338.0,31.9406,31.9558,31.9253,31.9482,91338.0
2015-11-09 14:35:00,41.83,41.85,41.78,41.78,46207.0,31.9406,31.9558,31.9024,31.9024,46207.0
2015-11-09 14:40:00,41.78,41.79,41.77,41.77,167312.0,31.9024,31.91,31.8947,31.8947,167312.0
2015-11-09 14:45:00,41.77,41.77,41.75,41.77,81773.0,31.8947,31.8947,31.8795,31.8947,81773.0
2015-11-09 14:50:00,41.77,41.79,41.76,41.77,73810.0,31.8947,31.91,31.8871,31.8947,73810.0
2015-11-09 14:55:00,41.76,41.79,41.76,41.76,94602.0,31.8871,31.91,31.8871,31.8871,94602.0
2015-11-09 15:00:00,41.76,41.76,41.73,41.76,38705.0,31.8871,31.8871,31.8642,31.8871,38705.0
2015-11-09 15:05:00,41.76,41.77,41.72,41.73,205141.0,31.8871,31.8947,31.8566,31.8642,205141.0
2015-11-09 15:10:00,41.73,41.76,41.73,41.75,54518.0,31.8642,31.8871,31.8642,31.8795,54518.0
2015-11-09 15:15:00,41.75,41.76,41.72,41.75,82020.0,31.8795,31.8871,31.8566,31.8795,82020.0
2015-11-09 15:20:00,41.74,41.77,41.74,41.77,34410.0,31.8718,31.8947,31.8718,31.8947,34410.0
2015-11-09 15:25:00,41.76,41.8,41.76,41.78,123879.0,31.8871,31.9177,31.8871,31.9024,123879.0
2015-11-09 15:30:00,41.78,41.84,41.78,41.83,172255.0,31.9024,31.9482,31.9024,31.9406,172255.0
2015-11-09 15:35:00,41.84,41.86,41.83,41.85,36966.0,31.9482,31.9635,31.9406,31.9558,36966.0
2015-11-09 15:40:00,41.86,41.89,41.85,41.87,66757.0,31.9635,31.9864,31.9558,31.9711,66757.0
2015-11-09 15:45:00,41.87,41.91,41.87,41.91,56459.0,31.9711,32.0016,31.9711,32.0016,56459.0
2015-11-09 15:50:00,41.91,41.91,41.85,41.86,116813.0,32.0016,32.0016,31.9558,31.9635,116813.0
2015-11-09 15:55:00,41.86,41.86,41.79,41.81,345164.0,31.9635,31.9635,31.91,31.9253,345164.0
2015-11-10 09:30:00,41.67,41.67,41.6,41.61,38447.0,31.8184,31.8184,31.7649,31.7726,38447.0
2015-11-10 09:35:00,41.62,41.65,41.6,41.61,34447.0,31.7802,31.8031,31.7649,31.7726,34447.0
2015-11-10 09:40:00,41.6,41.61,41.52,41.52,100579.0,31.7649,31.7726,31.7039,31.7039,100579.0
2015-11-10 09:45:00,41.51,41.57,41.49,41.56,27944.0,31.6962,31.742,31.6809,31.7344,27944.0
2015-11-10 09:50:00,41.57,41.59,41.54,41.59,54545.0,31.742,31.7573,31.7191,31.7573,54545.0
2015-11-10 09:55:00,41.59,41.64,41.58,41.63,53974.0,31.7573,31.7955,31.7497,31.7878,53974.0
2015-11-10 10:00:00,41.63,41.63,41.6,41.61,35240.0,31.7878,31.7878,31.7649,31.7726,35240.0
2015-11-10 10:05:00,41.61,41.63,41.58,41.6,16318.0,31.7726,31.7878,31.7497,31.7649,16318.0
2015-11-10 10:10:00,41.6,41.62,41.57,41.58,40676.0,31.7649,31.7802,31.742,31.7497,40676.0
2015-11-10 10:15:00,41.58,41.59,41.55,41.55,46583.0,31.7497,31.7573,31.7268,31.7268,46583.0
2015-11-10 10:20:00,41.54,41.54,41.49,41.5,80941.0,31.7191,31.7191,31.6809,31.6886,80941.0
2015-11-10 10:25:00,41.5,41.5,41.48,41.5,154788.0,31.6886,31.6886,31.6733,31.6886,154788.0
2015-11-10 10:30:00,41.49,41.5,41.46,41.46,133219.0,31.6809,31.6886,31.658,31.658,133219.0
2015-11-10 10:35:00,41.46,41.5,41.46,41.5,17294.0,31.658,31.6886,31.658,31.6886,17294.0
2015-11-10 10:40:00,41.49,41.51,41.47,41.48,40917.0,31.6809,31.6962,31.6657,31.6733,40917.0
2015-11-10 10:45:00,41.48,41.5,41.46,41.49,47546.0,31.6733,31.6886,31.658,31.6809,47546.0
2015-11-10 10:50:00,41.49,41.5,41.48,41.5,15465.0,31.6809,31.6886,31.6733,31.6886,15465.0
2015-11-10 10:55:00,41.51,41.52,41.5,41.5,33822.0,31.6962,31.7039,31.6886,31.6886,33822.0
2015-11-10 11:00:00,41.51,41.52,41.48,41.48,16479.0,31.6962,31.7039,31.6733,31.6733,16479.0
2015-11-10 11:05:00,41.49,41.5,41.48,41.48,64498.0,31.6809,31.6886,31.6733,31.6733,64498.0
2015-11-10 11:10:00,41.48,41.5,41.47,41.49,222924.0,31.6733,31.6886,31.6657,31.6809,222924.0
2015-11-10 11:15:00,41.48,41.52,41.47,41.51,46154.0,31.6733,31.7039,31.6657,31.6962,46154.0
2015-11-10 11:20:00,41.52,41.52,41.47,41.48,54738.0,31.7039,31.7039,31.6657,31.6733,54738.0
2015-11-10 11:25:00,41.47,41.48,41.45,41.46,21740.0,31.6657,31.6733,31.6504,31.658,21740.0
2015-11-10 11:30:00,41.46,41.5,41.46,41.5,32230.0,31.658,31.6886,31.658,31.6886,32230.0
2015-11-10 11:35:00,41.5,41.5,41.47,41.47,42179.0,31.6886,31.6886,31.6657,31.6657,42179.0
2015-11-10 11:40:00,41.48,41.57,41.47,41.54,34077.0,31.6733,31.742,31.6657,31.7191,34077.0
2015-11-10 11:45:00,41.54,41.55,41.52,41.52,44161.0,31.7191,31.7268,31.7039,31.7039,44161.0
2015-11-10 11:50:00,41.53,41.54,41.5,41.5,30111.0,31.7115,31.7191,31.6886,31.6886,30111.0
2015-11-10 11:55:00,41.51,41.53,41.5,41.52,18448.0,31.6962,31.7115,31.6886,31.7039,18448.0
2015-11-10 12:00:00,41.51,41.52,41.49,41.5,16552.0,31.6962,31.7039,31.6809,31.6886,16552.0
2015-11-10 12:05:00,41.51,41.52,41.49,41.51,11481.0,31.6962,31.7039,31.6809,31.6962,11481.0
2015-11-10 12:10:00,41.51,41.55,41.5,41.55,19199.0,31.6962,31.7268,31.6886,31.7268,19199.0
2015-11-10 12:15:00,41.56,41.58,41.53,41.57,23398.0,31.7344,31.7497,31.7115,31.742,23398.0
2015-11-10 12:20:00,41.57,41.59,41.56,41.57,18066.0,31.742,31.7573,31.7344,31.742,18066.0
2015-11-10 12:25:00,41.57,41.59,41.55,41.56,30518.0,31.742,31.7573,31.7268,31.7344,30518.0
2015-11-10 12:30:00,41.56,41.56,41.51,41.52,24185.0,31.7344,31.7344,31.6962,31.7039,24185.0
2015-11-10 12:35:00,41.51,41.54,41.5,41.53,28315.0,31.6962,31.7191,31.6886,31.7115,28315.0
2015-11-10 12:40:00,41.53,41.54,41.49,41.5,105091.0,31.7115,31.7191,31.6809,31.6886,105091.0
2015-11-10 12:45:00,41.49,41.52,41.48,41.51,12430.0,31.6809,31.7039,31.6733,31.6962,12430.0
2015-11-10 12:50:00,41.51,41.54,41.51,41.54,24891.0,31.6962,31.7191,31.6962,31.7191,24891.0
2015-11-10 12:55:00,41.54,41.54,41.52,41.52,28381.0,31.7191,31.7191,31.7039,31.7039,28381.0
2015-11-10 13:00:00,41.52,41.53,41.51,41.53,19917.0,31.7039,31.7115,31.6962,31.7115,19917.0
2015-11-10 13:05:00,41.54,41.54,41.49,41.5,19704.0,31.7191,31.7191,31.6809,31.6886,19704.0
2015-11-10 13:10:00,41.5,41.52,41.49,41.52,13929.0,31.6886,31.7039,31.6809,31.7039,13929.0
2015-11-10 13:15:00,41.53,41.53,41.5,41.51,14241.0,31.7115,31.7115,31.6886,31.6962,14241.0
2015-11-10 13:20:00,41.5,41.52,41.5,41.52,11961.0,31.6886,31.7039,31.6886,31.7039,11961.0
2015-11-10 13:25:00,41.52,41.56,41.5,41.56,10523.0,31.7039,31.7344,31.6886,31.7344,10523.0
2015-11-10 13:30:00,41.56,41.56,41.53,41.54,25624.0,31.7344,31.7344,31.7115,31.7191,25624.0
2015-11-10 13:35:00,41.55,41.58,41.55,41.57,13634.0,31.7268,31.7497,31.7268,31.742,13634.0
2015-11-10 13:40:00,41.56,41.59,41.55,41.59,25549.0,31.7344,31.7573,31.7268,31.7573,25549.0
2015-11-10 13:45:00,41.58,41.6,41.57,41.59,9959.0,31.7497,31.7649,31.742,31.7573,9959.0
2015-11-10 13:50:00,41.59,41.66,41.59,41.66,53298.0,31.7573,31.8108,31.7573,31.8108,53298.0
2015-11-10 13:55:00,41.66,41.66,41.64,41.65,17614.0,31.8108,31.8108,31.7955,31.8031,17614.0
2015-11-10 14:00:00,41.64,41.64,41.62,41.62,13779.0,31.7955,31.7955,31.7802,31.7802,13779.0
2015-11-10 14:05:00,41.63,41.64,41.6,41.61,26280.0,31.7878,31.7955,31.7649,31.7726,26280.0
2015-11-10 14:10:00,41.6,41.64,41.6,41.64,11760.0,31.7649,31.7955,31.7649,31.7955,11760.0
2015-11-10 14:15:00,41.63,41.64,41.61,41.61,17283.0,31.7878,31.7955,31.7726,31.7726,17283.0
2015-11-10 14:20:00,41.61,41.62,41.6,41.6,29198.0,31.7726,31.7802,31.7649,31.7649,29198.0
2015-11-10 14:25:00,41.59,41.61,41.59,41.6,13918.0,31.7573,31.7726,31.7573,31.7649,13918.0
2015-11-10 14:30:00,41.59,41.62,41.59,41.62,58627.0,31.7573,31.7802,31.7573,31.7802,58627.0
2015-11-10 14:35:00,41.61,41.64,41.61,41.63,29947.0,31.7726,31.7955,31.7726,31.7878,29947.0
2015-11-10 14:40:00,41.63,41.68,41.61,41.68,49036.0,31.7878,31.826,31.7726,31.826,49036.0
2015-11-10 14:45:00,41.68,41.71,41.67,41.7,34811.0,31.826,31.8489,31.8184,31.8413,34811.0
2015-11-10 14:50:00,41.71,41.72,41.65,41.66,35070.0,31.8489,31.8566,31.8031,31.8108,35070.0
2015-11-10 14:55:00,41.66,41.66,41.63,41.64,32600.0,31.8108,31.8108,31.7878,31.7955,32600.0
2015-11-10 15:00:00,41.65,41.66,41.63,41.64,42789.0,31.8031,31.8108,31.7878,31.7955,42789.0
2015-11-10 15:05:00,41.65,41.67,41.64,41.67,24039.0,31.8031,31.8184,31.7955,31.8184,24039.0
2015-11-10 15:10:00,41.67,41.68,41.65,41.68,20493.0,31.8184,31.826,31.8031,31.826,20493.0
2015-11-10 15:15:00,41.68,41.68,41.64,41.65,23493.0,31.826,31.826,31.7955,31.8031,23493.0
2015-11-10 15:20:00,41.64,41.65,41.62,41.63,39455.0,31.7955,31.8031,31.7802,31.7878,39455.0
2015-11-10 15:25:00,41.63,41.65,41.62,41.65,40689.0,31.7878,31.8031,31.7802,31.8031,40689.0
2015-11-10 15:30:00,41.64,41.67,41.64,41.65,36939.0,31.7955,31.8184,31.7955,31.8031,36939.0
2015-11-10 15:35:00,41.64,41.65,41.63,41.64,30122.0,31.7955,31.8031,31.7878,31.7955,30122.0
2015-11-10 15:40:00,41.63,41.68,41.63,41.66,22494.0,31.7878,31.826,31.7878,31.8108,22494.0
2015-11-10 15:45:00,41.66,41.66,41.61,41.64,31757.0,31.8108,31.8108,31.7726,31.7955,31757.0
2015-11-10 15:50:00,41.63,41.63,41.59,41.59,41855.0,31.7878,31.7878,31.7573,31.7573,41855.0
2015-11-10 15:55:00,41.59,41.64,41.59,41.64,38131.0,31.7573,31.7955,31.7573,31.7955,38131.0
2015-11-11 09:30:00,41.95,41.95,41.88,41.9,30148.0,32.0322,32.0322,31.9787,31.994,30148.0
2015-11-11 09:35:00,41.89,41.92,41.87,41.9,34974.0,31.9864,32.0093,31.9711,31.994,34974.0
2015-11-11 09:40:00,41.89,41.9,41.85,41.85,15923.0,31.9864,31.994,31.9558,31.9558,15923.0
2015-11-11 09:45:00,41.85,41.87,41.84,41.87,46969.0,31.9558,31.9711,31.9482,31.9711,46969.0
2015-11-11 09:50:00,41.87,41.89,41.86,41.87,44144.0,31.9711,31.9864,31.9635,31.9711,44144.0
2015-11-11 09:55:00,41.86,41.86,41.8,41.82,137899.0,31.9635,31.9635,31.9177,31.9329,137899.0
2015-11-11 10:00:00,41.82,41.82,41.76,41.77,105547.0,31.9329,31.9329,31.8871,31.8947,105547.0
2015-11-11 10:05:00,41.77,41.8,41.76,41.78,24361.0,31.8947,31.9177,31.8871,31.9024,24361.0
2015-11-11 10:10:00,41.78,41.78,41.72,41.72,32405.0,31.9024,31.9024,31.8566,31.8566,32405.0
2015-11-11 10:15:00,41.72,41.79,41.72,41.78,19452.0,31.8566,31.91,31.8566,31.9024,19452.0
2015-11-11 10:20:00,41.78,41.79,41.77,41.77,40522.0,31.9024,31.91,31.8947,31.8947,40522.0
2015-11-11 10:25:00,41.77,41.77,41.74,41.74,11701.0,31.8947,31.8947,31.8718,31.8718,11701.0
2015-11-11 10:30:00,41.74,41.77,41.74,41.75,6955.0,31.8718,31.8947,31.8718,31.8795,6955.0
2015-11-11 10:35:00,41.74,41.75,41.67,41.69,19137.0,31.8718,31.8795,31.8184,31.8337,19137.0
2015-11-11 10:40:00,41.69,41.69,41.67,41.68,7307.0,31.8337,31.8337,31.8184,31.826,7307.0
2015-11-11 10:45:00,41.68,41.7,41.66,41.68,16875.0,31.826,31.8413,31.8108,31.826,16875.0
2015-11-11 10:50:00,41.67,41.68,41.65,41.66,19808.0,31.8184,31.826,31.8031,31.8108,19808.0
2015-11-11 10:55:00,41.67,41.7,41.67,41.7,6811.0,31.8184,31.8413,31.8184,31.8413,6811.0
2015-11-11 11:00:00,41.71,41.71,41.66,41.69,21330.0,31.8489,31.8489,31.8108,31.8337,21330.0
2015-11-11 11:05:00,41.69,41.7,41.67,41.68,20463.0,31.8337,31.8413,31.8184,31.826,20463.0
2015-11-11 11:10:00,41.67,41.68,41.64,41.66,17413.0,31.8184,31.826,31.7955,31.8108,17413.0
2015-11-11 11:15:00,41.66,41.69,41.65,41.68,32378.0,31.8108,31.8337,31.8031,31.826,32378.0
2015-11-11 11:20:00,41.68,41.72,41.68,41.7,39008.0,31.826,31.8566,31.826,31.8413,39008.0
2015-11-11 11:25:00,41.69,41.71,41.67,41.71,15374.0,31.8337,31.8489,31.8184,31.8489,15374.0
2015-11-11 11:30:00,41.71,41.74,41.71,41.73,29134.0,31.8489,31.8718,31.8489,31.8642,29134.0
2015-11-11 11:35:00,41.73,41.74,41.71,41.74,6485.0,31.8642,31.8718,31.8489,31.8718,6485.0
2015-11-11 11:40:00,41.74,41.77,41.73,41.76,14446.0,31.8718,31.8947,31.8642,31.8871,14446.0
2015-11-11 11:45:00,41.75,41.79,41.75,41.78,35422.0,31.8795,31.91,31.8795,31.9024,35422.0
2015-11-11 11:50:00,41.78,41.8,41.78,41.79,10850.0,31.9024,31.9177,31.9024,31.91,10850.0
2015-11-11 11:55:00,41.8,41.81,41.78,41.78,15906.0,31.9177,31.9253,31.9024,31.9024,15906.0
2015-11-11 12:00:00,41.79,41.79,41.74,41.74,11287.0,31.91,31.91,31.8718,31.8718,11287.0
2015-11-11 12:05:00,41.75,41.77,41.75,41.76,25599.0,31.8795,31.8947,31.8795,31.8871,25599.0
2015-11-11 12:10:00,41.77,41.79,41.76,41.78,23009.0,31.8947,31.91,31.8871,31.9024,23009.0
2015-11-11 12:15:00,41.78,41.79,41.76,41.77,13464.0,31.9024,31.91,31.8871,31.8947,13464.0
2015-11-11 12:20:00,41.76,41.81,41.75,41.8,27592.0,31.8871,31.9253,31.8795,31.9177,27592.0
2015-11-11 12:25:00,41.81,41.83,41.81,41.83,34220.0,31.9253,31.9406,31.9253,31.9406,34220.0
2015-11-11 12:30:00,41.82,41.83,41.81,41.83,3316.0,31.9329,31.9406,31.9253,31.9406,3316.0
2015-11-11 12:35:00,41.84,41.86,41.83,41.85,16352.0,31.9482,31.9635,31.9406,31.9558,16352.0
2015-11-11 12:40:00,41.84,41.85,41.83,41.84,5676.0,31.9482,31.9558,31.9406,31.9482,5676.0
2015-11-11 12:45:00,41.84,41.84,41.83,41.83,3095.0,31.9482,31.9482,31.9406,31.9406,3095.0
2015-11-11 12:50:00,41.84,41.84,41.8,41.81,7210.0,31.9482,31.9482,31.9177,31.9253,7210.0
2015-11-11 12:55:00,41.82,41.82,41.8,41.8,12123.0,31.9329,31.9329,31.9177,31.9177,12123.0
2015-11-11 13:00:00,41.8,41.82,41.79,41.8,12778.0,31.9177,31.9329,31.91,31.9177,12778.0
2015-11-11 13:05:00,41.79,41.8,41.72,41.74,19373.0,31.91,31.9177,31.8566,31.8718,19373.0
2015-11-11 13:10:00,41.74,41.77,41.73,41.76,16855.0,31.8718,31.8947,31.8642,31.8871,16855.0
2015-11-11 13:15:00,41.76,41.77,41.75,41.76,9380.0,31.8871,31.8947,31.8795,31.8871,9380.0
2015-11-11 13:20:00,41.76,41.76,41.74,41.75,31838.0,31.8871,31.8871,31.8718,31.8795,31838.0
2015-11-11 13:25:00,41.74,41.74,41.7,41.72,16847.0,31.8718,31.8718,31.8413,31.8566,16847.0
2015-11-11 13:30:00,41.71,41.72,41.71,41.72,2511.0,31.8489,31.8566,31.8489,31.8566,2511.0
2015-11-11 13:35:00,41.72,41.74,41.71,41.74,28985.0,31.8566,31.8718,31.8489,31.8718,28985.0
2015-11-11 13:40:00,41.73,41.78,41.73,41.76,15911.0,31.8642,31.9024,31.8642,31.8871,15911.0
2015-11-11 13:45:00,41.78,41.79,41.76,41.78,7930.0,31.9024,31.91,31.8871,31.9024,7930.0
2015-11-11 13:50:00,41.78,41.79,41.77,41.78,19406.0,31.9024,31.91,31.8947,31.9024,19406.0
2015-11-11 13:55:00,41.78,41.78,41.74,41.74,8653.0,31.9024,31.9024,31.8718,31.8718,8653.0
2015-11-11 14:00:00,41.75,41.76,41.73,41.76,6884.0,31.8795,31.8871,31.8642,31.8871,6884.0
2015-11-11 14:05:00,41.75,41.77,41.73,41.75,19467.0,31.8795,31.8947,31.8642,31.8795,19467.0
2015-11-11 14:10:00,41.74,41.77,41.73,41.76,9469.0,31.8718,31.8947,31.8642,31.8871,9469.0
2015-11-11 14:15:00,41.76,41.76,41.74,41.76,8369.0,31.8871,31.8871,31.8718,31.8871,8369.0
2015-11-11 14:20:00,41.76,41.76,41.74,41.76,13843.0,31.8871,31.8871,31.8718,31.8871,13843.0
2015-11-11 14:25:00,41.76,41.8,41.75,41.79,14723.0,31.8871,31.9177,31.8795,31.91,14723.0
2015-11-11 14:30:00,41.8,41.81,41.78,41.79,49971.0,31.9177,31.9253,31.9024,31.91,49971.0
2015-11-11 14:35:00,41.79,41.79,41.77,41.78,30917.0,31.91,31.91,31.8947,31.9024,30917.0
2015-11-11 14:40:00,41.78,41.78,41.73,41.74,32700.0,31.9024,31.9024,31.8642,31.8718,32700.0
2015-11-11 14:45:00,41.75,41.76,41.74,41.75,54863.0,31.8795,31.8871,31.8718,31.8795,54863.0
2015-11-11 14:50:00,41.76,41.77,41.73,41.74,26972.0,31.8871,31.8947,31.8642,31.8718,26972.0
2015-11-11 14:55:00,41.73,41.74,41.7,41.7,8737.0,31.8642,31.8718,31.8413,31.8413,8737.0
2015-11-11 15:00:00,41.69,41.71,41.68,41.68,17762.0,31.8337,31.8489,31.826,31.826,17762.0
2015-11-11 15:05:00,41.68,41.72,41.68,41.69,60092.0,31.826,31.8566,31.826,31.8337,60092.0
2015-11-11 15:10:00,41.69,41.74,41.68,41.73,12022.0,31.8337,31.8718,31.826,31.8642,12022.0
2015-11-11 15:15:00,41.72,41.73,41.71,41.71,6139.0,31.8566,31.8642,31.8489,31.8489,6139.0
2015-11-11 15:20:00,41.71,41.72,41.69,41.7,39359.0,31.8489,31.8566,31.8337,31.8413,39359.0
2015-11-11 15:25:00,41.71,41.77,41.7,41.77,18365.0,31.8489,31.8947,31.8413,31.8947,18365.0
2015-11-11 15:30:00,41.77,41.78,41.73,41.74,19987.0,31.8947,31.9024,31.8642,31.8718,19987.0
2015-11-11 15:35:00,41.73,41.75,41.72,41.75,33705.0,31.8642,31.8795,31.8566,31.8795,33705.0
2015-11-11 15:40:00,41.74,41.77,41.72,41.75,22991.0,31.8718,31.8947,31.8566,31.8795,22991.0
2015-11-11 15:45:00,41.76,41.78,41.72,41.72,22334.0,31.8871,31.9024,31.8566,31.8566,22334.0
2015-11-11 15:50:00,41.72,41.77,41.71,41.76,49680.0,31.8566,31.8947,31.8489,31.8871,49680.0
2015-11-11 15:55:00,41.76,41.76,41.74,41.74,34876.0,31.8871,31.8871,31.8718,31.8718,34876.0
2015-11-12 09:30:00,41.59,41.59,41.53,41.54,24832.0,31.7573,31.7573,31.7115,31.7191,24832.0
2015-11-12 09:35:00,41.54,41.62,41.53,41.57,34416.0,31.7191,31.7802,31.7115,31.742,34416.0
2015-11-12 09:40:00,41.57,41.58,41.53,41.55,22553.0,31.742,31.7497,31.7115,31.7268,22553.0
2015-11-12 09:45:00,41.55,41.62,41.54,41.62,21162.0,31.7268,31.7802,31.7191,31.7802,21162.0
2015-11-12 09:50:00,41.63,41.64,41.6,41.64,24842.0,31.7878,31.7955,31.7649,31.7955,24842.0
2015-11-12 09:55:00,41.64,41.69,41.63,41.68,82115.0,31.7955,31.8337,31.7878,31.826,82115.0
2015-11-12 10:00:00,41.67,41.68,41.64,41.66,37609.0,31.8184,31.826,31.7955,31.8108,37609.0
2015-11-12 10:05:00,41.65,41.66,41.62,41.64,67077.0,31.8031,31.8108,31.7802,31.7955,67077.0
2015-11-12 10:10:00,41.65,41.66,41.63,41.65,43927.0,31.8031,31.8108,31.7878,31.8031,43927.0
2015-11-12 10:15:00,41.65,41.71,41.64,41.69,66180.0,31.8031,31.8489,31.7955,31.8337,66180.0
2015-11-12 10:20:00,41.69,41.7,41.65,41.66,74777.0,31.8337,31.8413,31.8031,31.8108,74777.0
2015-11-12 10:25:00,41.66,41.68,41.64,41.65,28375.0,31.8108,31.826,31.7955,31.8031,28375.0
2015-11-12 10:30:00,41.65,41.65,41.61,41.63,59019.0,31.8031,31.8031,31.7726,31.7878,59019.0
2015-11-12 10:35:00,41.64,41.68,41.62,41.67,46457.0,31.7955,31.826,31.7802,31.8184,46457.0
2015-11-12 10:40:00,41.68,41.7,41.66,41.69,33097.0,31.826,31.8413,31.8108,31.8337,33097.0
2015-11-12 10:45:00,41.68,41.69,41.64,41.64,10148.0,31.826,31.8337,31.7955,31.7955,10148.0
2015-11-12 10:50:00,41.64,41.69,41.64,41.68,26202.0,31.7955,31.8337,31.7955,31.826,26202.0
2015-11-12 10:55:00,41.68,41.76,41.68,41.75,48334.0,31.826,31.8871,31.826,31.8795,48334.0
2015-11-12 11:00:00,41.76,41.77,41.7,41.72,78589.0,31.8871,31.8947,31.8413,31.8566,78589.0
2015-11-12 11:05:00,41.73,41.79,41.72,41.77,41066.0,31.8642,31.91,31.8566,31.8947,41066.0
2015-11-12 11:10:00,41.77,41.78,41.7,41.71,46074.0,31.8947,31.9024,31.8413,31.8489,46074.0
2015-11-12 11:15:00,41.71,41.71,41.66,41.67,42719.0,31.8489,31.8489,31.8108,31.8184,42719.0
2015-11-12 11:20:00,41.66,41.67,41.63,41.64,21986.0,31.8108,31.8184,31.7878,31.7955,21986.0
2015-11-12 11:25:00,41.64,41.64,41.61,41.62,10791.0,31.7955,31.7955,31.7726,31.7802,10791.0
2015-11-12 11:30:00,41.62,41.62,41.59,41.6,15616.0,31.7802,31.7802,31.7573,31.7649,15616.0
2015-11-12 11:35:00,41.61,41.61,41.59,41.6,15231.0,31.7726,31.7726,31.7573,31.7649,15231.0
2015-11-12 11:40:00,41.59,41.63,41.59,41.61,8864.0,31.7573,31.7878,31.7573,31.7726,8864.0
2015-11-12 11:45:00,41.61,41.61,41.58,41.59,74192.0,31.7726,31.7726,31.7497,31.7573,74192.0
2015-11-12 11:50:00,41.6,41.6,41.57,41.59,8873.0,31.7649,31.7649,31.742,31.7573,8873.0
2015-11-12 11:55:00,41.59,41.62,41.58,41.61,6707.0,31.7573,31.7802,31.7497,31.7726,6707.0
2015-11-12 12:00:00,41.6,41.62,41.6,41.61,14526.0,31.7649,31.7802,31.7649,31.7726,14526.0
2015-11-12 12:05:00,41.6,41.6,41.56,41.57,16244.0,31.7649,31.7649,31.7344,31.742,16244.0
2015-11-12 12:10:00,41.57,41.58,41.52,41.54,25882.0,31.742,31.7497,31.7039,31.7191,25882.0
2015-11-12 12:15:00,41.53,41.53,41.49,41.51,44588.0,31.7115,31.7115,31.6809,31.6962,44588.0
2015-11-12 12:20:00,41.51,41.51,41.47,41.47,15723.0,31.6962,31.6962,31.6657,31.6657,15723.0
2015-11-12 12:25:00,41.48,41.5,41.47,41.5,17721.0,31.6733,31.6886,31.6657,31.6886,17721.0
2015-11-12 12:30:00,41.5,41.52,41.49,41.51,7395.0,31.6886,31.7039,31.6809,31.6962,7395.0
2015-11-12 12:35:00,41.51,41.52,41.48,41.49,22065.0,31.6962,31.7039,31.6733,31.6809,22065.0
2015-11-12 12:40:00,41.5,41.53,41.49,41.53,45259.0,31.6886,31.7115,31.6809,31.7115,45259.0
2015-11-12 12:45:00,41.53,41.57,41.52,41.57,25321.0,31.7115,31.742,31.7039,31.742,25321.0
2015-11-12 12:50:00,41.58,41.62,41.58,41.59,12064.0,31.7497,31.7802,31.7497,31.7573,12064.0
2015-11-12 12:55:00,41.59,41.62,41.58,41.6,14245.0,31.7573,31.7802,31.7497,31.7649,14245.0
2015-11-12 13:00:00,41.61,41.66,41.6,41.64,12134.0,31.7726,31.8108,31.7649,31.7955,12134.0
2015-11-12 13:05:00,41.64,41.64,41.59,41.61,20718.0,31.7955,31.7955,31.7573,31.7726,20718.0
2015-11-12 13:10:00,41.61,41.66,41.6,41.65,21177.0,31.7726,31.8108,31.7649,31.8031,21177.0
2015-11-12 13:15:00,41.66,41.7,41.65,41.69,32564.0,31.8108,31.8413,31.8031,31.8337,32564.0
2015-11-12 13:20:00,41.69,41.7,41.63,41.65,28457.0,31.8337,31.8413,31.7878,31.8031,28457.0
2015-11-12 13:25:00,41.65,41.67,41.65,41.67,16568.0,31.8031,31.8184,31.8031,31.8184,16568.0
2015-11-12 13:30:00,41.67,41.69,41.65,41.65,16229.0,31.8184,31.8337,31.8031,31.8031,16229.0
2015-11-12 13:35:00,41.66,41.67,41.63,41.67,8858.0,31.8108,31.8184,31.7878,31.8184,8858.0
2015-11-12 13:40:00,41.67,41.67,41.62,41.62,11710.0,31.8184,31.8184,31.7802,31.7802,11710.0
2015-11-12 13:45:00,41.62,41.62,41.57,41.61,36303.0,31.7802,31.7802,31.742,31.7726,36303.0
2015-11-12 13:50:00,41.61,41.63,41.59,41.62,13964.0,31.7726,31.7878,31.7573,31.7802,13964.0
2015-11-12 13:55:00,41.62,41.63,41.6,41.61,29533.0,31.7802,31.7878,31.7649,31.7726,29533.0
2015-11-12 14:00:00,41.61,41.63,41.58,41.59,38705.0,31.7726,31.7878,31.7497,31.7573,38705.0
2015-11-12 14:05:00,41.58,41.59,41.55,41.58,31103.0,31.7497,31.7573,31.7268,31.7497,31103.0
2015-11-12 14:10:00,41.58,41.58,41.53,41.54,26848.0,31.7497,31.7497,31.7115,31.7191,26848.0
2015-11-12 14:15:00,41.53,41.54,41.5,41.51,18450.0,31.7115,31.7191,31.6886,31.6962,18450.0
2015-11-12 14:20:00,41.5,41.5,41.47,41.48,29706.0,31.6886,31.6886,31.6657,31.6733,29706.0
2015-11-12 14:25:00,41.48,41.55,41.47,41.55,28336.0,31.6733,31.7268,31.6657,31.7268,28336.0
2015-11-12 14:30:00,41.55,41.55,41.52,41.53,94440.0,31.7268,31.7268,31.7039,31.7115,94440.0
2015-11-12 14:35:00,41.53,41.53,41.5,41.51,18231.0,31.7115,31.7115,31.6886,31.6962,18231.0
2015-11-12 14:40:00,41.5,41.52,41.48,41.52,40412.0,31.6886,31.7039,31.6733,31.7039,40412.0
2015-11-12 14:45:00,41.51,41.52,41.48,41.5,42044.0,31.6962,31.7039,31.6733,31.6886,42044.0
2015-11-12 14:50:00,41.5,41.5,41.43,41.43,44804.0,31.6886,31.6886,31.6351,31.6351,44804.0
2015-11-12 14:55:00,41.43,41.47,41.42,41.47,61576.0,31.6351,31.6657,31.6275,31.6657,61576.0
2015-11-12 15:00:00,41.47,41.48,41.45,41.46,24623.0,31.6657,31.6733,31.6504,31.658,24623.0
2015-11-12 15:05:00,41.45,41.46,41.43,41.46,19938.0,31.6504,31.658,31.6351,31.658,19938.0
2015-11-12 15:10:00,41.45,41.48,41.43,41.47,52863.0,31.6504,31.6733,31.6351,31.6657,52863.0
2015-11-12 15:15:00,41.46,41.5,41.45,41.49,26067.0,31.658,31.6886,31.6504,31.6809,26067.0
2015-11-12 15:20:00,41.48,41.5,41.44,41.46,51280.0,31.6733,31.6886,31.6428,31.658,51280.0
2015-11-12 15:25:00,41.45,41.49,41.45,41.45,53777.0,31.6504,31.6809,31.6504,31.6504,53777.0
2015-11-12 15:30:00,41.46,41.46,41.4,41.41,43447.0,31.658,31.658,31.6122,31.6199,43447.0
2015-11-12 15:35:00,41.4,41.43,41.4,41.41,54090.0,31.6122,31.6351,31.6122,31.6199,54090.0
2015-11-12 15:40:00,41.41,41.41,41.35,41.38,48666.0,31.6199,31.6199,31.574,31.5969,48666.0
2015-11-12 15:45:00,41.37,41.38,41.34,41.35,47224.0,31.5893,31.5969,31.5664,31.574,47224.0
2015-11-12 15:50:00,41.34,41.35,41.3,41.32,98129.0,31.5664,31.574,31.5359,31.5511,98129.0
2015-11-12 15:55:00,41.31,41.35,41.29,41.35,123699.0,31.5435,31.574,31.5282,31.574,123699.0
2015-11-13 09:30:00,41.18,41.19,41.04,41.06,39177.0,31.4442,31.4519,31.3373,31.3526,39177.0
2015-11-13 09:35:00,41.04,41.06,41.03,41.04,24841.0,31.3373,31.3526,31.3297,31.3373,24841.0
2015-11-13 09:40:00,41.04,41.05,40.99,41.01,78855.0,31.3373,31.345,31.2992,31.3144,78855.0
2015-11-13 09:45:00,41.0,41.0,40.94,40.95,76136.0,31.3068,31.3068,31.261,31.2686,76136.0
2015-11-13 09:50:00,40.96,40.98,40.91,40.95,54463.0,31.2762,31.2915,31.2381,31.2686,54463.0
2015-11-13 09:55:00,40.94,40.95,40.88,40.9,87639.0,31.261,31.2686,31.2152,31.2304,87639.0
2015-11-13 10:00:00,40.89,40.9,40.81,40.82,74963.0,31.2228,31.2304,31.1617,31.1693,74963.0
2015-11-13 10:05:00,40.82,40.82,40.75,40.76,30417.0,31.1693,31.1693,31.1159,31.1235,30417.0
2015-11-13 10:10:00,40.77,40.77,40.69,40.69,44531.0,31.1312,31.1312,31.0701,31.0701,44531.0
2015-11-13 10:15:00,40.69,40.71,40.67,40.68,23875.0,31.0701,31.0854,31.0548,31.0624,23875.0
2015-11-13 10:20:00,40.69,40.76,40.69,40.75,43488.0,31.0701,31.1235,31.0701,31.1159,43488.0
2015-11-13 10:25:00,40.74,40.78,40.72,40.75,36519.0,31.1083,31.1388,31.093,31.1159,36519.0
2015-11-13 10:30:00,40.73,40.74,40.69,40.7,51984.0,31.1006,31.1083,31.0701,31.0777,51984.0
2015-11-13 10:35:00,40.69,40.75,40.69,40.73,42541.0,31.0701,31.1159,31.0701,31.1006,42541.0
2015-11-13 10:40:00,40.73,40.78,40.73,40.78,94032.0,31.1006,31.1388,31.1006,31.1388,94032.0
2015-11-13 10:45:00,40.77,40.8,40.75,40.8,27175.0,31.1312,31.1541,31.1159,31.1541,27175.0
2015-11-13 10:50:00,40.8,40.84,40.79,40.84,18789.0,31.1541,31.1846,31.1464,31.1846,18789.0
2015-11-13 10:55:00,40.84,40.87,40.83,40.87,8573.0,31.1846,31.2075,31.177,31.2075,8573.0
2015-11-13 11:00:00,40.87,40.88,40.85,40.87,47897.0,31.2075,31.2152,31.1923,31.2075,47897.0
2015-11-13 11:05:00,40.86,40.87,40.85,40.86,19087.0,31.1999,31.2075,31.1923,31.1999,19087.0
2015-11-13 11:10:00,40.86,40.87,40.82,40.83,64372.0,31.1999,31.2075,31.1693,31.177,64372.0
2015-11-13 11:15:00,40.83,40.83,40.74,40.78,53617.0,31.177,31.177,31.1083,31.1388,53617.0
2015-11-13 11:20:00,40.77,40.86,40.77,40.85,41077.0,31.1312,31.1999,31.1312,31.1923,41077.0
2015-11-13 11:25:00,40.86,40.87,40.84,40.84,14039.0,31.1999,31.2075,31.1846,31.1846,14039.0
2015-11-13 11:30:00,40.84,40.85,40.81,40.82,21418.0,31.1846,31.1923,31.1617,31.1693,21418.0
2015-11-13 11:35:00,40.82,40.82,40.77,40.77,48593.0,31.1693,31.1693,31.1312,31.1312,48593.0
2015-11-13 11:40:00,40.77,40.83,40.75,40.83,41641.0,31.1312,31.177,31.1159,31.177,41641.0
2015-11-13 11:45:00,40.83,40.87,40.82,40.87,29102.0,31.177,31.2075,31.1693,31.2075,29102.0
2015-11-13 11:50:00,40.86,40.92,40.85,40.92,36880.0,31.1999,31.2457,31.1923,31.2457,36880.0
2015-11-13 11:55:00,40.92,40.97,40.91,40.97,34686.0,31.2457,31.2839,31.2381,31.2839,34686.0
2015-11-13 12:00:00,40.97,41.0,40.94,40.99,24297.0,31.2839,31.3068,31.261,31.2992,24297.0
2015-11-13 12:05:00,41.0,41.01,40.95,40.97,26487.0,31.3068,31.3144,31.2686,31.2839,26487.0
2015-11-13 12:10:00,40.98,41.05,40.97,41.04,96741.0,31.2915,31.345,31.2839,31.3373,96741.0
2015-11-13 12:15:00,41.04,41.05,41.02,41.02,31952.0,31.3373,31.345,31.3221,31.3221,31952.0
2015-11-13 12:20:00,41.03,41.04,40.97,40.98,26207.0,31.3297,31.3373,31.2839,31.2915,26207.0
2015-11-13 12:25:00,40.97,40.98,40.92,40.93,25537.0,31.2839,31.2915,31.2457,31.2533,25537.0
2015-11-13 12:30:00,40.93,40.94,40.91,40.93,31722.0,31.2533,31.261,31.2381,31.2533,31722.0
2015-11-13 12:35:00,40.93,40.93,40.86,40.88,81246.0,31.2533,31.2533,31.1999,31.2152,81246.0
2015-11-13 12:40:00,40.87,40.87,40.83,40.85,49186.0,31.2075,31.2075,31.177,31.1923,49186.0
2015-11-13 12:45:00,40.84,40.85,40.82,40.84,38459.0,31.1846,31.1923,31.1693,31.1846,38459.0
2015-11-13 12:50:00,40.83,40.87,40.83,40.85,34818.0,31.177,31.2075,31.177,31.1923,34818.0
2015-11-13 12:55:00,40.86,40.89,40.85,40.89,46961.0,31.1999,31.2228,31.1923,31.2228,46961.0
2015-11-13 13:00:00,40.9,40.92,40.87,40.89,51844.0,31.2304,31.2457,31.2075,31.2228,51844.0
2015-11-13 13:05:00,40.9,40.9,40.81,40.83,101427.0,31.2304,31.2304,31.1617,31.177,101427.0
2015-11-13 13:10:00,40.83,40.85,40.82,40.83,45025.0,31.177,31.1923,31.1693,31.177,45025.0
2015-11-13 13:15:00,40.83,40.86,40.81,40.83,70762.0,31.177,31.1999,31.1617,31.177,70762.0
2015-11-13 13:20:00,40.83,40.85,40.81,40.84,50198.0,31.177,31.1923,31.1617,31.1846,50198.0
2015-11-13 13:25:00,40.85,40.87,40.84,40.85,43829.0,31.1923,31.2075,31.1846,31.1923,43829.0
2015-11-13 13:30:00,40.85,40.88,40.84,40.84,30809.0,31.1923,31.2152,31.1846,31.1846,30809.0
2015-11-13 13:35:00,40.84,40.84,40.78,40.81,33904.0,31.1846,31.1846,31.1388,31.1617,33904.0
2015-11-13 13:40:00,40.8,40.83,40.79,40.8,43735.0,31.1541,31.177,31.1464,31.1541,43735.0
2015-11-13 13:45:00,40.8,40.84,40.8,40.8,34641.0,31.1541,31.1846,31.1541,31.1541,34641.0
2015-11-13 13:50:00,40.8,40.85,40.79,40.82,40648.0,31.1541,31.1923,31.1464,31.1693,40648.0
2015-11-13 13:55:00,40.83,40.83,40.77,40.78,91748.0,31.177,31.177,31.1312,31.1388,91748.0
2015-11-13 14:00:00,40.78,40.81,40.78,40.79,59749.0,31.1388,31.1617,31.1388,31.1464,59749.0
2015-11-13 14:05:00,40.79,40.8,40.76,40.76,117137.0,31.1464,31.1541,31.1235,31.1235,117137.0
2015-11-13 14:10:00,40.75,40.81,40.74,40.8,103703.0,31.1159,31.1617,31.1083,31.1541,103703.0
2015-11-13 14:15:00,40.79,40.83,40.79,40.81,47575.0,31.1464,31.177,31.1464,31.1617,47575.0
2015-11-13 14:20:00,40.81,40.83,40.79,40.81,63867.0,31.1617,31.177,31.1464,31.1617,63867.0
2015-11-13 14:25:00,40.81,40.81,40.77,40.77,28428.0,31.1617,31.1617,31.1312,31.1312,28428.0
2015-11-13 14:30:00,40.78,40.79,40.76,40.79,25447.0,31.1388,31.1464,31.1235,31.1464,25447.0
2015-11-13 14:35:00,40.79,40.8,40.76,40.76,164319.0,31.1464,31.1541,31.1235,31.1235,164319.0
2015-11-13 14:40:00,40.78,40.78,40.75,40.77,45409.0,31.1388,31.1388,31.1159,31.1312,45409.0
2015-11-13 14:45:00,40.77,40.78,40.72,40.74,32236.0,31.1312,31.1388,31.093,31.1083,32236.0
2015-11-13 14:50:00,40.75,40.78,40.73,40.75,44780.0,31.1159,31.1388,31.1006,31.1159,44780.0
2015-11-13 14:55:00,40.75,40.75,40.71,40.73,80800.0,31.1159,31.1159,31.0854,31.1006,80800.0
2015-11-13 15:00:00,40.75,40.79,40.74,40.79,65294.0,31.1159,31.1464,31.1083,31.1464,65294.0
2015-11-13 15:05:00,40.78,40.79,40.75,40.75,107815.0,31.1388,31.1464,31.1159,31.1159,107815.0
2015-11-13 15:10:00,40.76,40.79,40.76,40.79,36529.0,31.1235,31.1464,31.1235,31.1464,36529.0
2015-11-13 15:15:00,40.8,40.81,40.74,40.74,57791.0,31.1541,31.1617,31.1083,31.1083,57791.0
2015-11-13 15:20:00,40.74,40.76,40.71,40.74,199259.0,31.1083,31.1235,31.0854,31.1083,199259.0
2015-11-13 15:25:00,40.75,40.76,40.72,40.74,64032.0,31.1159,31.1235,31.093,31.1083,64032.0
2015-11-13 15:30:00,40.75,40.8,40.73,40.75,45177.0,31.1159,31.1541,31.1006,31.1159,45177.0
2015-11-13 15:35:00,40.75,40.82,40.75,40.81,88992.0,31.1159,31.1693,31.1159,31.1617,88992.0
2015-11-13 15:40:00,40.81,40.85,40.77,40.82,94025.0,31.1617,31.1923,31.1312,31.1693,94025.0
2015-11-13 15:45:00,40.82,40.83,40.8,40.81,72751.0,31.1693,31.177,31.1541,31.1617,72751.0
2015-11-13 15:50:00,40.81,40.83,40.78,40.79,65913.0,31.1617,31.177,31.1388,31.1464,65913.0
2015-11-13 15:55:00,40.79,40.81,40.74,40.78,85282.0,31.1464,31.1617,31.1083,31.1388,85282.0
2015-11-16 09:30:00,40.88,40.96,40.83,40.94,80691.0,31.2152,31.2762,31.177,31.261,80691.0
2015-11-16 09:35:00,40.98,41.06,40.96,41.06,78172.0,31.2915,31.3526,31.2762,31.3526,78172.0
2015-11-16 09:40:00,41.05,41.1,41.04,41.05,40771.0,31.345,31.3831,31.3373,31.345,40771.0
2015-11-16 09:45:00,41.05,41.11,41.04,41.07,18719.0,31.345,31.3908,31.3373,31.3602,18719.0
2015-11-16 09:50:00,41.07,41.1,41.01,41.02,24042.0,31.3602,31.3831,31.3144,31.3221,24042.0
2015-11-16 09:55:00,41.02,41.05,40.98,40.99,47209.0,31.3221,31.345,31.2915,31.2992,47209.0
2015-11-16 10:00:00,40.99,40.99,40.94,40.96,13366.0,31.2992,31.2992,31.261,31.2762,13366.0
2015-11-16 10:05:00,40.96,40.96,40.92,40.92,41726.0,31.2762,31.2762,31.2457,31.2457,41726.0
2015-11-16 10:10:00,40.91,40.97,40.91,40.97,63380.0,31.2381,31.2839,31.2381,31.2839,63380.0
2015-11-16 10:15:00,40.97,40.98,40.95,40.98,21513.0,31.2839,31.2915,31.2686,31.2915,21513.0
2015-11-16 10:20:00,40.98,41.05,40.95,41.03,51274.0,31.2915,31.345,31.2686,31.3297,51274.0
2015-11-16 10:25:00,41.02,41.03,40.94,40.96,20591.0,31.3221,31.3297,31.261,31.2762,20591.0
2015-11-16 10:30:00,40.96,40.96,40.93,40.96,27774.0,31.2762,31.2762,31.2533,31.2762,27774.0
2015-11-16 10:35:00,40.96,40.98,40.92,40.98,27041.0,31.2762,31.2915,31.2457,31.2915,27041.0
2015-11-16 10:40:00,40.97,41.0,40.94,40.99,31709.0,31.2839,31.3068,31.261,31.2992,31709.0
2015-11-16 10:45:00,41.0,41.04,40.99,40.99,22818.0,31.3068,31.3373,31.2992,31.2992,22818.0
2015-11-16 10:50:00,40.98,40.98,40.92,40.93,14227.0,31.2915,31.2915,31.2457,31.2533,14227.0
2015-11-16 10:55:00,40.92,40.92,40.89,40.91,32325.0,31.2457,31.2457,31.2228,31.2381,32325.0
2015-11-16 11:00:00,40.91,40.95,40.89,40.9,637251.0,31.2381,31.2686,31.2228,31.2304,637251.0
2015-11-16 11:05:00,40.9,40.93,40.89,40.92,23170.0,31.2304,31.2533,31.2228,31.2457,23170.0
2015-11-16 11:10:00,40.91,40.97,40.9,40.92,12374.0,31.2381,31.2839,31.2304,31.2457,12374.0
2015-11-16 11:15:00,40.92,40.95,40.91,40.95,23881.0,31.2457,31.2686,31.2381,31.2686,23881.0
2015-11-16 11:20:00,40.95,40.98,40.93,40.95,216159.0,31.2686,31.2915,31.2533,31.2686,216159.0
2015-11-16 11:25:00,40.95,40.95,40.89,40.89,49429.0,31.2686,31.2686,31.2228,31.2228,49429.0
2015-11-16 11:30:00,40.89,40.98,40.89,40.93,19134.0,31.2228,31.2915,31.2228,31.2533,19134.0
2015-11-16 11:35:00,40.94,40.95,40.93,40.95,25713.0,31.261,31.2686,31.2533,31.2686,25713.0
2015-11-16 11:40:00,40.94,40.99,40.94,40.97,17275.0,31.261,31.2992,31.261,31.2839,17275.0
2015-11-16 11:45:00,40.96,41.02,40.96,40.99,16429.0,31.2762,31.3221,31.2762,31.2992,16429.0
2015-11-16 11:50:00,41.0,41.0,40.96,40.99,18533.0,31.3068,31.3068,31.2762,31.2992,18533.0
2015-11-16 11:55:00,40.99,41.01,40.95,40.96,17586.0,31.2992,31.3144,31.2686,31.2762,17586.0
2015-11-16 12:00:00,40.96,41.0,40.94,40.98,13717.0,31.2762,31.3068,31.261,31.2915,13717.0
2015-11-16 12:05:00,40.98,40.99,40.96,40.98,36254.0,31.2915,31.2992,31.2762,31.2915,36254.0
2015-11-16 12:10:00,40.98,40.99,40.94,40.95,21013.0,31.2915,31.2992,31.261,31.2686,21013.0
2015-11-16 12:15:00,40.95,41.0,40.95,40.98,40530.0,31.2686,31.3068,31.2686,31.2915,40530.0
2015-11-16 12:20:00,40.99,41.09,40.99,41.07,35256.0,31.2992,31.3755,31.2992,31.3602,35256.0
2015-11-16 12:25:00,41.07,41.08,41.03,41.05,25724.0,31.3602,31.3679,31.3297,31.345,25724.0
2015-11-16 12:30:00,41.06,41.13,41.05,41.12,27974.0,31.3526,31.4061,31.345,31.3984,27974.0
2015-11-16 12:35:00,41.12,41.14,41.1,41.12,15192.0,31.3984,31.4137,31.3831,31.3984,15192.0
2015-11-16 12:40:00,41.11,41.16,41.1,41.14,16773.0,31.3908,31.429,31.3831,31.4137,16773.0
2015-11-16 12:45:00,41.14,41.14,41.1,41.1,36817.0,31.4137,31.4137,31.3831,31.3831,36817.0
2015-11-16 12:50:00,41.1,41.12,41.08,41.09,46349.0,31.3831,31.3984,31.3679,31.3755,46349.0
2015-11-16 12:55:00,41.09,41.12,41.07,41.11,29221.0,31.3755,31.3984,31.3602,31.3908,29221.0
2015-11-16 13:00:00,41.12,41.14,41.1,41.13,15448.0,31.3984,31.4137,31.3831,31.4061,15448.0
2015-11-16 13:05:00,41.14,41.16,41.12,41.15,34669.0,31.4137,31.429,31.3984,31.4213,34669.0
2015-11-16 13:10:00,41.15,41.18,41.15,41.16,16891.0,31.4213,31.4442,31.4213,31.429,16891.0
2015-11-16 13:15:00,41.16,41.21,41.16,41.2,52293.0,31.429,31.4671,31.429,31.4595,52293.0
2015-11-16 13:20:00,41.21,41.22,41.19,41.22,39052.0,31.4671,31.4748,31.4519,31.4748,39052.0
2015-11-16 13:25:00,41.22,41.23,41.18,41.2,38408.0,31.4748,31.4824,31.4442,31.4595,38408.0
2015-11-16 13:30:00,41.2,41.23,41.19,41.2,33328.0,31.4595,31.4824,31.4519,31.4595,33328.0
2015-11-16 13:35:00,41.2,41.21,41.19,41.19,28393.0,31.4595,31.4671,31.4519,31.4519,28393.0
2015-11-16 13:40:00,41.2,41.21,41.19,41.2,26210.0,31.4595,31.4671,31.4519,31.4595,26210.0
2015-11-16 13:45:00,41.19,41.24,41.19,41.24,30464.0,31.4519,31.49,31.4519,31.49,30464.0
2015-11-16 13:50:00,41.23,41.28,41.23,41.28,31627.0,31.4824,31.5206,31.4824,31.5206,31627.0
2015-11-16 13:55:00,41.28,41.3,41.26,41.29,118405.0,31.5206,31.5359,31.5053,31.5282,118405.0
2015-11-16 14:00:00,41.3,41.32,41.29,41.31,56465.0,31.5359,31.5511,31.5282,31.5435,56465.0
2015-11-16 14:05:00,41.3,41.3,41.27,41.29,54201.0,31.5359,31.5359,31.513,31.5282,54201.0
2015-11-16 14:10:00,41.29,41.34,41.27,41.33,76353.0,31.5282,31.5664,31.513,31.5588,76353.0
2015-11-16 14:15:00,41.34,41.35,41.31,41.34,33224.0,31.5664,31.574,31.5435,31.5664,33224.0
2015-11-16 14:20:00,41.34,41.35,41.33,41.35,20919.0,31.5664,31.574,31.5588,31.574,20919.0
2015-11-16 14:25:00,41.35,41.35,41.32,41.33,12077.0,31.574,31.574,31.5511,31.5588,12077.0
2015-11-16 14:30:00,41.34,41.39,41.33,41.37,34575.0,31.5664,31.6046,31.5588,31.5893,34575.0
2015-11-16 14:35:00,41.38,41.39,41.37,41.39,14514.0,31.5969,31.6046,31.5893,31.6046,14514.0
2015-11-16 14:40:00,41.39,41.41,41.38,41.4,26462.0,31.6046,31.6199,31.5969,31.6122,26462.0
2015-11-16 14:45:00,41.4,41.4,41.36,41.36,100426.0,31.6122,31.6122,31.5817,31.5817,100426.0
2015-11-16 14:50:00,41.37,41.37,41.33,41.35,17308.0,31.5893,31.5893,31.5588,31.574,17308.0
2015-11-16 14:55:00,41.35,41.4,41.35,41.4,23860.0,31.574,31.6122,31.574,31.6122,23860.0
2015-11-16 15:00:00,41.41,41.45,41.4,41.44,40311.0,31.6199,31.6504,31.6122,31.6428,40311.0
2015-11-16 15:05:00,41.44,41.45,41.43,41.44,21285.0,31.6428,31.6504,31.6351,31.6428,21285.0
2015-11-16 15:10:00,41.44,41.48,41.44,41.48,89019.0,31.6428,31.6733,31.6428,31.6733,89019.0
2015-11-16 15:15:00,41.48,41.49,41.46,41.47,13920.0,31.6733,31.6809,31.658,31.6657,13920.0
2015-11-16 15:20:00,41.47,41.53,41.46,41.51,84708.0,31.6657,31.7115,31.658,31.6962,84708.0
2015-11-16 15:25:00,41.51,41.55,41.51,41.53,18151.0,31.6962,31.7268,31.6962,31.7115,18151.0
2015-11-16 15:30:00,41.53,41.54,41.5,41.5,18640.0,31.7115,31.7191,31.6886,31.6886,18640.0
2015-11-16 15:35:00,41.5,41.54,41.5,41.51,28044.0,31.6886,31.7191,31.6886,31.6962,28044.0
2015-11-16 15:40:00,41.51,41.52,41.48,41.49,44591.0,31.6962,31.7039,31.6733,31.6809,44591.0
2015-11-16 15:45:00,41.49,41.51,41.46,41.46,104478.0,31.6809,31.6962,31.658,31.658,104478.0
2015-11-16 15:50:00,41.46,41.48,41.44,41.48,98944.0,31.658,31.6733,31.6428,31.6733,98944.0
2015-11-16 15:55:00,41.48,41.57,41.47,41.57,334069.0,31.6733,31.742,31.6657,31.742,334069.0
2015-11-17 09:30:00,41.61,41.62,41.5,41.52,60272.0,31.7726,31.7802,31.6886,31.7039,60272.0
2015-11-17 09:35:00,41.51,41.55,41.49,41.49,40215.0,31.6962,31.7268,31.6809,31.6809,40215.0
2015-11-17 09:40:00,41.48,41.51,41.47,41.48,93570.0,31.6733,31.6962,31.6657,31.6733,93570.0
2015-11-17 09:45:00,41.47,41.48,41.43,41.45,60921.0,31.6657,31.6733,31.6351,31.6504,60921.0
2015-11-17 09:50:00,41.45,41.49,41.41,41.47,59463.0,31.6504,31.6809,31.6199,31.6657,59463.0
2015-11-17 09:55:00,41.47,41.52,41.47,41.52,17350.0,31.6657,31.7039,31.6657,31.7039,17350.0
2015-11-17 10:00:00,41.52,41.56,41.48,41.5,96260.0,31.7039,31.7344,31.6733,31.6886,96260.0
2015-11-17 10:05:00,41.49,41.56,41.47,41.54,57563.0,31.6809,31.7344,31.6657,31.7191,57563.0
2015-11-17 10:10:00,41.55,41.56,41.5,41.51,50302.0,31.7268,31.7344,31.6886,31.6962,50302.0
2015-11-17 10:15:00,41.51,41.52,41.46,41.47,54601.0,31.6962,31.7039,31.658,31.6657,54601.0
2015-11-17 10:20:00,41.46,41.5,41.46,41.5,29488.0,31.658,31.6886,31.658,31.6886,29488.0
2015-11-17 10:25:00,41.5,41.51,41.46,41.5,31253.0,31.6886,31.6962,31.658,31.6886,31253.0
2015-11-17 10:30:00,41.5,41.57,41.49,41.57,88291.0,31.6886,31.742,31.6809,31.742,88291.0
2015-11-17 10:35:00,41.56,41.59,41.55,41.58,48107.0,31.7344,31.7573,31.7268,31.7497,48107.0
2015-11-17 10:40:00,41.58,41.62,41.56,41.6,19500.0,31.7497,31.7802,31.7344,31.7649,19500.0
2015-11-17 10:45:00,41.6,41.66,41.6,41.66,126440.0,31.7649,31.8108,31.7649,31.8108,126440.0
2015-11-17 10:50:00,41.65,41.65,41.59,41.59,63685.0,31.8031,31.8031,31.7573,31.7573,63685.0
2015-11-17 10:55:00,41.59,41.63,41.56,41.57,48856.0,31.7573,31.7878,31.7344,31.742,48856.0
2015-11-17 11:00:00,41.58,41.58,41.54,41.56,107406.0,31.7497,31.7497,31.7191,31.7344,107406.0
2015-11-17 11:05:00,41.56,41.56,41.51,41.52,36079.0,31.7344,31.7344,31.6962,31.7039,36079.0
2015-11-17 11:10:00,41.52,41.56,41.52,41.54,14080.0,31.7039,31.7344,31.7039,31.7191,14080.0
2015-11-17 11:15:00,41.55,41.58,41.54,41.58,17316.0,31.7268,31.7497,31.7191,31.7497,17316.0
2015-11-17 11:20:00,41.58,41.59,41.57,41.58,8038.0,31.7497,31.7573,31.742,31.7497,8038.0
2015-11-17 11:25:00,41.57,41.58,41.55,41.58,7719.0,31.742,31.7497,31.7268,31.7497,7719.0
2015-11-17 11:30:00,41.58,41.64,41.57,41.63,19259.0,31.7497,31.7955,31.742,31.7878,19259.0
2015-11-17 11:35:00,41.63,41.63,41.59,41.59,9954.0,31.7878,31.7878,31.7573,31.7573,9954.0
2015-11-17 11:40:00,41.61,41.62,41.6,41.6,13478.0,31.7726,31.7802,31.7649,31.7649,13478.0
2015-11-17 11:45:00,41.6,41.6,41.56,41.57,36667.0,31.7649,31.7649,31.7344,31.742,36667.0
2015-11-17 11:50:00,41.57,41.59,41.56,41.59,16024.0,31.742,31.7573,31.7344,31.7573,16024.0
2015-11-17 11:55:00,41.58,41.58,41.56,41.57,29164.0,31.7497,31.7497,31.7344,31.742,29164.0
2015-11-17 12:00:00,41.57,41.59,41.56,41.58,27376.0,31.742,31.7573,31.7344,31.7497,27376.0
2015-11-17 12:05:00,41.59,41.61,41.56,41.58,27782.0,31.7573,31.7726,31.7344,31.7497,27782.0
2015-11-17 12:10:00,41.57,41.59,41.57,41.58,19232.0,31.742,31.7573,31.742,31.7497,19232.0
2015-11-17 12:15:00,41.58,41.59,41.57,41.57,23475.0,31.7497,31.7573,31.742,31.742,23475.0
2015-11-17 12:20:00,41.57,41.57,41.51,41.51,33099.0,31.742,31.742,31.6962,31.6962,33099.0
2015-11-17 12:25:00,41.52,41.53,41.51,41.53,14997.0,31.7039,31.7115,31.6962,31.7115,14997.0
2015-11-17 12:30:00,41.52,41.55,41.52,41.53,32702.0,31.7039,31.7268,31.7039,31.7115,32702.0
2015-11-17 12:35:00,41.53,41.54,41.48,41.49,19175.0,31.7115,31.7191,31.6733,31.6809,19175.0
2015-11-17 12:40:00,41.5,41.5,41.46,41.48,41778.0,31.6886,31.6886,31.658,31.6733,41778.0
2015-11-17 12:45:00,41.48,41.51,41.47,41.49,16738.0,31.6733,31.6962,31.6657,31.6809,16738.0
2015-11-17 12:50:00,41.5,41.52,41.48,41.5,15592.0,31.6886,31.7039,31.6733,31.6886,15592.0
2015-11-17 12:55:00,41.5,41.55,41.49,41.54,12416.0,31.6886,31.7268,31.6809,31.7191,12416.0
2015-11-17 13:00:00,41.54,41.57,41.53,41.56,20191.0,31.7191,31.742,31.7115,31.7344,20191.0
2015-11-17 13:05:00,41.55,41.57,41.51,41.52,11312.0,31.7268,31.742,31.6962,31.7039,11312.0
2015-11-17 13:10:00,41.52,41.55,41.5,41.55,15492.0,31.7039,31.7268,31.6886,31.7268,15492.0
2015-11-17 13:15:00,41.54,41.54,41.46,41.46,22871.0,31.7191,31.7191,31.658,31.658,22871.0
2015-11-17 13:20:00,41.46,41.46,41.44,41.45,23190.0,31.658,31.658,31.6428,31.6504,23190.0
2015-11-17 13:25:00,41.44,41.45,41.42,41.43,16821.0,31.6428,31.6504,31.6275,31.6351,16821.0
2015-11-17 13:30:00,41.43,41.49,41.41,41.48,35128.0,31.6351,31.6809,31.6199,31.6733,35128.0
2015-11-17 13:35:00,41.48,41.48,41.44,41.45,16536.0,31.6733,31.6733,31.6428,31.6504,16536.0
2015-11-17 13:40:00,41.45,41.47,41.42,41.46,42679.0,31.6504,31.6657,31.6275,31.658,42679.0
2015-11-17 13:45:00,41.46,41.48,41.44,41.46,21479.0,31.658,31.6733,31.6428,31.658,21479.0
2015-11-17 13:50:00,41.46,41.49,41.46,41.49,27042.0,31.658,31.6809,31.658,31.6809,27042.0
2015-11-17 13:55:00,41.49,41.53,41.48,41.52,10543.0,31.6809,31.7115,31.6733,31.7039,10543.0
2015-11-17 14:00:00,41.52,41.53,41.5,41.51,32130.0,31.7039,31.7115,31.6886,31.6962,32130.0
2015-11-17 14:05:00,41.5,41.55,41.49,41.55,14104.0,31.6886,31.7268,31.6809,31.7268,14104.0
2015-11-17 14:10:00,41.54,41.55,41.53,41.53,67587.0,31.7191,31.7268,31.7115,31.7115,67587.0
2015-11-17 14:15:00,41.54,41.54,41.5,41.51,32230.0,31.7191,31.7191,31.6886,31.6962,32230.0
2015-11-17 14:20:00,41.51,41.51,41.47,41.48,16986.0,31.6962,31.6962,31.6657,31.6733,16986.0
2015-11-17 14:25:00,41.48,41.48,41.42,41.43,38242.0,31.6733,31.6733,31.6275,31.6351,38242.0
2015-11-17 14:30:00,41.44,41.44,41.41,41.42,21386.0,31.6428,31.6428,31.6199,31.6275,21386.0
2015-11-17 14:35:00,41.43,41.45,41.42,41.45,20072.0,31.6351,31.6504,31.6275,31.6504,20072.0
2015-11-17 14:40:00,41.46,41.48,41.38,41.39,30931.0,31.658,31.6733,31.5969,31.6046,30931.0
2015-11-17 14:45:00,41.39,41.43,41.36,41.43,45428.0,31.6046,31.6351,31.5817,31.6351,45428.0
2015-11-17 14:50:00,41.44,41.45,41.4,41.42,40715.0,31.6428,31.6504,31.6122,31.6275,40715.0
2015-11-17 14:55:00,41.43,41.48,41.42,41.47,32852.0,31.6351,31.6733,31.6275,31.6657,32852.0
2015-11-17 15:00:00,41.47,41.48,41.4,41.4,55560.0,31.6657,31.6733,31.6122,31.6122,55560.0
2015-11-17 15:05:00,41.4,41.45,41.39,41.41,33290.0,31.6122,31.6504,31.6046,31.6199,33290.0
2015-11-17 15:10:00,41.41,41.45,41.36,41.4,50263.0,31.6199,31.6504,31.5817,31.6122,50263.0
2015-11-17 15:15:00,41.39,41.42,41.38,41.38,43672.0,31.6046,31.6275,31.5969,31.5969,43672.0
2015-11-17 15:20:00,41.37,41.46,41.37,41.4,84623.0,31.5893,31.658,31.5893,31.6122,84623.0
2015-11-17 15:25:00,41.41,41.44,41.37,41.43,33819.0,31.6199,31.6428,31.5893,31.6351,33819.0
2015-11-17 15:30:00,41.43,41.5,41.42,41.49,79870.0,31.6351,31.6886,31.6275,31.6809,79870.0
2015-11-17 15:35:00,41.5,41.5,41.46,41.46,30670.0,31.6886,31.6886,31.658,31.658,30670.0
2015-11-17 15:40:00,41.46,41.55,41.46,41.52,62128.0,31.658,31.7268,31.658,31.7039,62128.0
2015-11-17 15:45:00,41.52,41.53,41.45,41.47,52232.0,31.7039,31.7115,31.6504,31.6657,52232.0
2015-11-17 15:50:00,41.47,41.51,41.47,41.47,47031.0,31.6657,31.6962,31.6657,31.6657,47031.0
2015-11-17 15:55:00,41.48,41.48,41.43,41.45,43012.0,31.6733,31.6733,31.6351,31.6504,43012.0
2015-11-18 09:30:00,41.42,41.46,41.37,41.43,117154.0,31.6275,31.658,31.5893,31.6351,117154.0
2015-11-18 09:35:00,41.42,41.47,41.42,41.42,51617.0,31.6275,31.6657,31.6275,31.6275,51617.0
2015-11-18 09:40:00,41.41,41.43,41.39,41.42,26364.0,31.6199,31.6351,31.6046,31.6275,26364.0
2015-11-18 09:45:00,41.42,41.5,41.42,41.49,8937.0,31.6275,31.6886,31.6275,31.6809,8937.0
2015-11-18 09:50:00,41.5,41.52,41.48,41.52,23338.0,31.6886,31.7039,31.6733,31.7039,23338.0
2015-11-18 09:55:00,41.52,41.55,41.49,41.51,34712.0,31.7039,31.7268,31.6809,31.6962,34712.0
2015-11-18 10:00:00,41.51,41.54,41.5,41.54,27582.0,31.6962,31.7191,31.6886,31.7191,27582.0
2015-11-18 10:05:00,41.54,41.54,41.52,41.52,11857.0,31.7191,31.7191,31.7039,31.7039,11857.0
2015-11-18 10:10:00,41.51,41.51,41.47,41.47,23949.0,31.6962,31.6962,31.6657,31.6657,23949.0
2015-11-18 10:15:00,41.47,41.49,41.45,41.48,48597.0,31.6657,31.6809,31.6504,31.6733,48597.0
2015-11-18 10:20:00,41.48,41.53,41.48,41.52,47851.0,31.6733,31.7115,31.6733,31.7039,47851.0
2015-11-18 10:25:00,41.52,41.53,41.46,41.48,53472.0,31.7039,31.7115,31.658,31.6733,53472.0
2015-11-18 10:30:00,41.49,41.5,41.45,41.45,22992.0,31.6809,31.6886,31.6504,31.6504,22992.0
2015-11-18 10:35:00,41.44,41.48,41.43,41.47,16014.0,31.6428,31.6733,31.6351,31.6657,16014.0
2015-11-18 10:40:00,41.47,41.52,41.46,41.51,43639.0,31.6657,31.7039,31.658,31.6962,43639.0
2015-11-18 10:45:00,41.51,41.52,41.47,41.5,218088.0,31.6962,31.7039,31.6657,31.6886,218088.0
2015-11-18 10:50:00,41.5,41.52,41.47,41.49,21344.0,31.6886,31.7039,31.6657,31.6809,21344.0
2015-11-18 10:55:00,41.49,41.5,41.48,41.5,7553.0,31.6809,31.6886,31.6733,31.6886,7553.0
2015-11-18 11:00:00,41.49,41.5,41.46,41.48,14651.0,31.6809,31.6886,31.658,31.6733,14651.0
2015-11-18 11:05:00,41.48,41.49,41.45,41.49,23662.0,31.6733,31.6809,31.6504,31.6809,23662.0
2015-11-18 11:10:00,41.48,41.53,41.47,41.53,74275.0,31.6733,31.7115,31.6657,31.7115,74275.0
2015-11-18 11:15:00,41.54,41.55,41.51,41.52,23203.0,31.7191,31.7268,31.6962,31.7039,23203.0
2015-11-18 11:20:00,41.52,41.54,41.51,41.51,133923.0,31.7039,31.7191,31.6962,31.6962,133923.0
2015-11-18 11:25:00,41.52,41.56,41.48,41.55,51730.0,31.7039,31.7344,31.6733,31.7268,51730.0
2015-11-18 11:30:00,41.55,41.57,41.54,41.55,16069.0,31.7268,31.742,31.7191,31.7268,16069.0
2015-11-18 11:35:00,41.55,41.59,41.55,41.57,26349.0,31.7268,31.7573,31.7268,31.742,26349.0
2015-11-18 11:40:00,41.58,41.59,41.55,41.59,23837.0,31.7497,31.7573,31.7268,31.7573,23837.0
2015-11-18 11:45:00,41.59,41.61,41.57,41.58,95224.0,31.7573,31.7726,31.742,31.7497,95224.0
2015-11-18 11:50:00,41.59,41.6,41.57,41.58,19921.0,31.7573,31.7649,31.742,31.7497,19921.0
2015-11-18 11:55:00,41.58,41.58,41.55,41.55,19904.0,31.7497,31.7497,31.7268,31.7268,19904.0
2015-11-18 12:00:00,41.55,41.56,41.54,41.55,33344.0,31.7268,31.7344,31.7191,31.7268,33344.0
2015-11-18 12:05:00,41.55,41.55,41.51,41.51,18956.0,31.7268,31.7268,31.6962,31.6962,18956.0
2015-11-18 12:10:00,41.51,41.53,41.5,41.52,43452.0,31.6962,31.7115,31.6886,31.7039,43452.0
2015-11-18 12:15:00,41.52,41.56,41.52,41.56,13496.0,31.7039,31.7344,31.7039,31.7344,13496.0
2015-11-18 12:20:00,41.56,41.58,41.52,41.53,9679.0,31.7344,31.7497,31.7039,31.7115,9679.0
2015-11-18 12:25:00,41.53,41.54,41.51,41.54,9589.0,31.7115,31.7191,31.6962,31.7191,9589.0
2015-11-18 12:30:00,41.53,41.54,41.5,41.51,19758.0,31.7115,31.7191,31.6886,31.6962,19758.0
2015-11-18 12:35:00,41.51,41.52,41.5,41.5,25174.0,31.6962,31.7039,31.6886,31.6886,25174.0
2015-11-18 12:40:00,41.5,41.5,41.45,41.45,20408.0,31.6886,31.6886,31.6504,31.6504,20408.0
2015-11-18 12:45:00,41.46,41.48,41.45,41.47,16639.0,31.658,31.6733,31.6504,31.6657,16639.0
2015-11-18 12:50:00,41.47,41.49,41.47,41.48,6958.0,31.6657,31.6809,31.6657,31.6733,6958.0
2015-11-18 12:55:00,41.47,41.48,41.46,41.47,20267.0,31.6657,31.6733,31.658,31.6657,20267.0
2015-11-18 13:00:00,41.46,41.47,41.45,41.46,15934.0,31.658,31.6657,31.6504,31.658,15934.0
2015-11-18 13:05:00,41.47,41.5,41.46,41.5,27018.0,31.6657,31.6886,31.658,31.6886,27018.0
2015-11-18 13:10:00,41.5,41.51,41.49,41.5,79065.0,31.6886,31.6962,31.6809,31.6886,79065.0
2015-11-18 13:15:00,41.5,41.51,41.46,41.48,62014.0,31.6886,31.6962,31.658,31.6733,62014.0
2015-11-18 13:20:00,41.48,41.52,41.47,41.51,75159.0,31.6733,31.7039,31.6657,31.6962,75159.0
2015-11-18 13:25:00,41.51,41.54,41.49,41.52,157314.0,31.6962,31.7191,31.6809,31.7039,157314.0
2015-11-18 13:30:00,41.52,41.53,41.49,41.49,15357.0,31.7039,31.7115,31.6809,31.6809,15357.0
2015-11-18 13:35:00,41.48,41.49,41.46,41.48,42911.0,31.6733,31.6809,31.658,31.6733,42911.0
2015-11-18 13:40:00,41.49,41.51,41.48,41.51,38375.0,31.6809,31.6962,31.6733,31.6962,38375.0
2015-11-18 13:45:00,41.51,41.52,41.48,41.48,20695.0,31.6962,31.7039,31.6733,31.6733,20695.0
2015-11-18 13:50:00,41.48,41.49,41.46,41.47,37583.0,31.6733,31.6809,31.658,31.6657,37583.0
2015-11-18 13:55:00,41.46,41.48,41.43,41.43,40777.0,31.658,31.6733,31.6351,31.6351,40777.0
2015-11-18 14:00:00,41.43,41.45,41.35,41.39,235323.0,31.6351,31.6504,31.574,31.6046,235323.0
2015-11-18 14:05:00,41.39,41.58,41.39,41.58,68281.0,31.6046,31.7497,31.6046,31.7497,68281.0
2015-11-18 14:10:00,41.58,41.66,41.57,41.57,64321.0,31.7497,31.8108,31.742,31.742,64321.0
2015-11-18 14:15:00,41.57,41.59,41.53,41.53,36766.0,31.742,31.7573,31.7115,31.7115,36766.0
2015-11-18 14:20:00,41.53,41.54,41.51,41.53,53226.0,31.7115,31.7191,31.6962,31.7115,53226.0
2015-11-18 14:25:00,41.53,41.54,41.49,41.53,62518.0,31.7115,31.7191,31.6809,31.7115,62518.0
2015-11-18 14:30:00,41.52,41.54,41.48,41.51,25234.0,31.7039,31.7191,31.6733,31.6962,25234.0
2015-11-18 14:35:00,41.51,41.53,41.48,41.53,30360.0,31.6962,31.7115,31.6733,31.7115,30360.0
2015-11-18 14:40:00,41.53,41.59,41.53,41.57,37300.0,31.7115,31.7573,31.7115,31.742,37300.0
2015-11-18 14:45:00,41.57,41.6,41.56,41.58,55611.0,31.742,31.7649,31.7344,31.7497,55611.0
2015-11-18 14:50:00,41.58,41.63,41.57,41.62,64921.0,31.7497,31.7878,31.742,31.7802,64921.0
2015-11-18 14:55:00,41.62,41.67,41.6,41.66,58805.0,31.7802,31.8184,31.7649,31.8108,58805.0
2015-11-18 15:00:00,41.66,41.68,41.64,41.66,76410.0,31.8108,31.826,31.7955,31.8108,76410.0
2015-11-18 15:05:00,41.66,41.68,41.66,41.67,88393.0,31.8108,31.826,31.8108,31.8184,88393.0
2015-11-18 15:10:00,41.66,41.72,41.65,41.71,1734227.0,31.8108,31.8566,31.8031,31.8489,1734227.0
2015-11-18 15:15:00,41.72,41.76,41.7,41.73,165454.0,31.8566,31.8871,31.8413,31.8642,165454.0
2015-11-18 15:20:00,41.72,41.75,41.72,41.73,119673.0,31.8566,31.8795,31.8566,31.8642,119673.0
2015-11-18 15:25:00,41.74,41.75,41.73,41.75,44399.0,31.8718,31.8795,31.8642,31.8795,44399.0
2015-11-18 15:30:00,41.75,41.78,41.73,41.77,78697.0,31.8795,31.9024,31.8642,31.8947,78697.0
2015-11-18 15:35:00,41.78,41.8,41.77,41.78,65591.0,31.9024,31.9177,31.8947,31.9024,65591.0
2015-11-18 15:40:00,41.79,41.81,41.78,41.78,214337.0,31.91,31.9253,31.9024,31.9024,214337.0
2015-11-18 15:45:00,41.79,41.85,41.79,41.84,138581.0,31.91,31.9558,31.91,31.9482,138581.0
2015-11-18 15:50:00,41.84,41.88,41.83,41.88,174144.0,31.9482,31.9787,31.9406,31.9787,174144.0
2015-11-18 15:55:00,41.88,41.92,41.86,41.88,331746.0,31.9787,32.0093,31.9635,31.9787,331746.0
2015-11-19 09:30:00,42.14,42.14,42.05,42.11,96271.0,32.1773,32.1773,32.1085,32.1544,96271.0
2015-11-19 09:35:00,42.12,42.13,42.07,42.1,152421.0,32.162,32.1696,32.1238,32.1467,152421.0
2015-11-19 09:40:00,42.1,42.18,42.1,42.15,79983.0,32.1467,32.2078,32.1467,32.1849,79983.0
2015-11-19 09:45:00,42.16,42.2,42.16,42.2,69166.0,32.1925,32.2231,32.1925,32.2231,69166.0
2015-11-19 09:50:00,42.2,42.22,42.18,42.19,44126.0,32.2231,32.2384,32.2078,32.2154,44126.0
2015-11-19 09:55:00,42.19,42.19,42.13,42.13,24080.0,32.2154,32.2154,32.1696,32.1696,24080.0
2015-11-19 10:00:00,42.13,42.15,42.09,42.12,108479.0,32.1696,32.1849,32.1391,32.162,108479.0
2015-11-19 10:05:00,42.12,42.17,42.12,42.16,143814.0,32.162,32.2002,32.162,32.1925,143814.0
2015-11-19 10:10:00,42.16,42.19,42.15,42.16,91445.0,32.1925,32.2154,32.1849,32.1925,91445.0
2015-11-19 10:15:00,42.16,42.17,42.13,42.14,122691.0,32.1925,32.2002,32.1696,32.1773,122691.0
2015-11-19 10:20:00,42.14,42.17,42.13,42.16,84652.0,32.1773,32.2002,32.1696,32.1925,84652.0
2015-11-19 10:25:00,42.16,42.18,42.14,42.18,92090.0,32.1925,32.2078,32.1773,32.2078,92090.0
2015-11-19 10:30:00,42.17,42.2,42.15,42.15,136437.0,32.2002,32.2231,32.1849,32.1849,136437.0
2015-11-19 10:35:00,42.15,42.16,42.13,42.15,80611.0,32.1849,32.1925,32.1696,32.1849,80611.0
2015-11-19 10:40:00,42.15,42.18,42.14,42.16,37145.0,32.1849,32.2078,32.1773,32.1925,37145.0
2015-11-19 10:45:00,42.17,42.22,42.15,42.22,152773.0,32.2002,32.2384,32.1849,32.2384,152773.0
2015-11-19 10:50:00,42.21,42.22,42.19,42.19,92493.0,32.2307,32.2384,32.2154,32.2154,92493.0
2015-11-19 10:55:00,42.19,42.2,42.17,42.2,132430.0,32.2154,32.2231,32.2002,32.2231,132430.0
2015-11-19 11:00:00,42.2,42.21,42.18,42.21,69358.0,32.2231,32.2307,32.2078,32.2307,69358.0
2015-11-19 11:05:00,42.21,42.24,42.2,42.23,50844.0,32.2307,32.2536,32.2231,32.246,50844.0
2015-11-19 11:10:00,42.23,42.24,42.2,42.21,67944.0,32.246,32.2536,32.2231,32.2307,67944.0
2015-11-19 11:15:00,42.21,42.22,42.19,42.22,90224.0,32.2307,32.2384,32.2154,32.2384,90224.0
2015-11-19 11:20:00,42.21,42.25,42.21,42.23,86232.0,32.2307,32.2613,32.2307,32.246,86232.0
2015-11-19 11:25:00,42.23,42.28,42.23,42.27,87917.0,32.246,32.2842,32.246,32.2765,87917.0
2015-11-19 11:30:00,42.27,42.29,42.24,42.25,46699.0,32.2765,32.2918,32.2536,32.2613,46699.0
2015-11-19 11:35:00,42.25,42.25,42.21,42.22,15086.0,32.2613,32.2613,32.2307,32.2384,15086.0
2015-11-19 11:40:00,42.21,42.23,42.2,42.23,28784.0,32.2307,32.246,32.2231,32.246,28784.0
2015-11-19 11:45:00,42.23,42.23,42.18,42.19,22828.0,32.246,32.246,32.2078,32.2154,22828.0
2015-11-19 11:50:00,42.19,42.19,42.15,42.16,37199.0,32.2154,32.2154,32.1849,32.1925,37199.0
2015-11-19 11:55:00,42.16,42.2,42.15,42.19,54330.0,32.1925,32.2231,32.1849,32.2154,54330.0
2015-11-19 12:00:00,42.19,42.24,42.19,42.23,33756.0,32.2154,32.2536,32.2154,32.246,33756.0
2015-11-19 12:05:00,42.23,42.23,42.19,42.2,54244.0,32.246,32.246,32.2154,32.2231,54244.0
2015-11-19 12:10:00,42.2,42.23,42.2,42.21,24243.0,32.2231,32.246,32.2231,32.2307,24243.0
2015-11-19 12:15:00,42.22,42.22,42.2,42.21,30693.0,32.2384,32.2384,32.2231,32.2307,30693.0
2015-11-19 12:20:00,42.21,42.21,42.18,42.19,36072.0,32.2307,32.2307,32.2078,32.2154,36072.0
2015-11-19 12:25:00,42.19,42.2,42.18,42.2,9619.0,32.2154,32.2231,32.2078,32.2231,9619.0
2015-11-19 12:30:00,42.2,42.23,42.19,42.22,45914.0,32.2231,32.246,32.2154,32.2384,45914.0
2015-11-19 12:35:00,42.23,42.25,42.22,42.23,56113.0,32.246,32.2613,32.2384,32.246,56113.0
2015-11-19 12:40:00,42.23,42.25,42.22,42.25,37988.0,32.246,32.2613,32.2384,32.2613,37988.0
2015-11-19 12:45:00,42.25,42.27,42.24,42.26,49597.0,32.2613,32.2765,32.2536,32.2689,49597.0
2015-11-19 12:50:00,42.26,42.27,42.25,42.26,31042.0,32.2689,32.2765,32.2613,32.2689,31042.0
2015-11-19 12:55:00,42.26,42.29,42.24,42.29,66867.0,32.2689,32.2918,32.2536,32.2918,66867.0
2015-11-19 13:00:00,42.29,42.29,42.28,42.29,22904.0,32.2918,32.2918,32.2842,32.2918,22904.0
2015-11-19 13:05:00,42.29,42.31,42.28,42.3,58285.0,32.2918,32.3071,32.2842,32.2994,58285.0
2015-11-19 13:10:00,42.3,42.3,42.28,42.29,74509.0,32.2994,32.2994,32.2842,32.2918,74509.0
2015-11-19 13:15:00,42.3,42.3,42.28,42.3,67614.0,32.2994,32.2994,32.2842,32.2994,67614.0
2015-11-19 13:20:00,42.3,42.3,42.28,42.3,42667.0,32.2994,32.2994,32.2842,32.2994,42667.0
2015-11-19 13:25:00,42.3,42.3,42.26,42.27,34754.0,32.2994,32.2994,32.2689,32.2765,34754.0
2015-11-19 13:30:00,42.27,42.27,42.23,42.24,44982.0,32.2765,32.2765,32.246,32.2536,44982.0
2015-11-19 13:35:00,42.23,42.24,42.23,42.24,33210.0,32.246,32.2536,32.246,32.2536,33210.0
2015-11-19 13:40:00,42.24,42.26,42.23,42.26,47837.0,32.2536,32.2689,32.246,32.2689,47837.0
2015-11-19 13:45:00,42.26,42.27,42.25,42.25,41482.0,32.2689,32.2765,32.2613,32.2613,41482.0
2015-11-19 13:50:00,42.26,42.26,42.23,42.25,79576.0,32.2689,32.2689,32.246,32.2613,79576.0
2015-11-19 13:55:00,42.25,42.25,42.23,42.24,141877.0,32.2613,32.2613,32.246,32.2536,141877.0
2015-11-19 14:00:00,42.23,42.24,42.2,42.21,92430.0,32.246,32.2536,32.2231,32.2307,92430.0
2015-11-19 14:05:00,42.21,42.22,42.2,42.21,115866.0,32.2307,32.2384,32.2231,32.2307,115866.0
2015-11-19 14:10:00,42.21,42.22,42.18,42.18,24590.0,32.2307,32.2384,32.2078,32.2078,24590.0
2015-11-19 14:15:00,42.18,42.2,42.16,42.19,154807.0,32.2078,32.2231,32.1925,32.2154,154807.0
2015-11-19 14:20:00,42.19,42.21,42.17,42.21,100011.0,32.2154,32.2307,32.2002,32.2307,100011.0
2015-11-19 14:25:00,42.21,42.21,42.19,42.21,58845.0,32.2307,32.2307,32.2154,32.2307,58845.0
2015-11-19 14:30:00,42.21,42.24,42.21,42.22,96593.0,32.2307,32.2536,32.2307,32.2384,96593.0
2015-11-19 14:35:00,42.22,42.22,42.2,42.21,36411.0,32.2384,32.2384,32.2231,32.2307,36411.0
2015-11-19 14:40:00,42.21,42.22,42.2,42.21,132335.0,32.2307,32.2384,32.2231,32.2307,132335.0
2015-11-19 14:45:00,42.21,42.23,42.19,42.23,76164.0,32.2307,32.246,32.2154,32.246,76164.0
2015-11-19 14:50:00,42.23,42.26,42.22,42.25,195044.0,32.246,32.2689,32.2384,32.2613,195044.0
2015-11-19 14:55:00,42.25,42.26,42.24,42.25,56301.0,32.2613,32.2689,32.2536,32.2613,56301.0
2015-11-19 15:00:00,42.25,42.26,42.23,42.24,56038.0,32.2613,32.2689,32.246,32.2536,56038.0
2015-11-19 15:05:00,42.24,42.24,42.22,42.23,125434.0,32.2536,32.2536,32.2384,32.246,125434.0
2015-11-19 15:10:00,42.22,42.23,42.19,42.22,68597.0,32.2384,32.246,32.2154,32.2384,68597.0
2015-11-19 15:15:00,42.23,42.23,42.2,42.22,176634.0,32.246,32.246,32.2231,32.2384,176634.0
2015-11-19 15:20:00,42.21,42.25,42.21,42.24,60326.0,32.2307,32.2613,32.2307,32.2536,60326.0
2015-11-19 15:25:00,42.24,42.25,42.22,42.23,54998.0,32.2536,32.2613,32.2384,32.246,54998.0
2015-11-19 15:30:00,42.23,42.25,42.18,42.19,380719.0,32.246,32.2613,32.2078,32.2154,380719.0
2015-11-19 15:35:00,42.19,42.21,42.17,42.2,119103.0,32.2154,32.2307,32.2002,32.2231,119103.0
2015-11-19 15:40:00,42.2,42.21,42.18,42.19,104059.0,32.2231,32.2307,32.2078,32.2154,104059.0
2015-11-19 15:45:00,42.18,42.21,42.17,42.18,93392.0,32.2078,32.2307,32.2002,32.2078,93392.0
2015-11-19 15:50:00,42.17,42.22,42.17,42.22,158702.0,32.2002,32.2384,32.2002,32.2384,158702.0
2015-11-19 15:55:00,42.22,42.23,42.21,42.21,96292.0,32.2384,32.246,32.2307,32.2307,96292.0
2015-11-20 09:30:00,42.56,42.61,42.54,42.6,72054.0,32.498,32.5362,32.4827,32.5285,72054.0
2015-11-20 09:35:00,42.61,42.64,42.59,42.64,142688.0,32.5362,32.5591,32.5209,32.5591,142688.0
2015-11-20 09:40:00,42.64,42.71,42.64,42.7,124969.0,32.5591,32.6125,32.5591,32.6049,124969.0
2015-11-20 09:45:00,42.7,42.76,42.7,42.75,140967.0,32.6049,32.6507,32.6049,32.6431,140967.0
2015-11-20 09:50:00,42.76,42.78,42.74,42.74,193885.0,32.6507,32.666,32.6354,32.6354,193885.0
2015-11-20 09:55:00,42.75,42.76,42.73,42.76,227951.0,32.6431,32.6507,32.6278,32.6507,227951.0
2015-11-20 10:00:00,42.76,42.76,42.7,42.71,127626.0,32.6507,32.6507,32.6049,32.6125,127626.0
2015-11-20 10:05:00,42.71,42.72,42.69,42.7,24185.0,32.6125,32.6201,32.5972,32.6049,24185.0
2015-11-20 10:10:00,42.71,42.77,42.71,42.77,56167.0,32.6125,32.6583,32.6125,32.6583,56167.0
2015-11-20 10:15:00,42.76,42.78,42.74,42.77,80570.0,32.6507,32.666,32.6354,32.6583,80570.0
2015-11-20 10:20:00,42.77,42.77,42.73,42.73,23363.0,32.6583,32.6583,32.6278,32.6278,23363.0
2015-11-20 10:25:00,42.73,42.74,42.71,42.72,13294.0,32.6278,32.6354,32.6125,32.6201,13294.0
2015-11-20 10:30:00,42.72,42.73,42.68,42.69,9069.0,32.6201,32.6278,32.5896,32.5972,9069.0
2015-11-20 10:35:00,42.69,42.7,42.67,42.7,32267.0,32.5972,32.6049,32.582,32.6049,32267.0
2015-11-20 10:40:00,42.7,42.71,42.67,42.68,260715.0,32.6049,32.6125,32.582,32.5896,260715.0
2015-11-20 10:45:00,42.68,42.71,42.67,42.71,280240.0,32.5896,32.6125,32.582,32.6125,280240.0
2015-11-20 10:50:00,42.71,42.73,42.7,42.72,147789.0,32.6125,32.6278,32.6049,32.6201,147789.0
2015-11-20 10:55:00,42.72,42.72,42.63,42.63,77842.0,32.6201,32.6201,32.5514,32.5514,77842.0
2015-11-20 11:00:00,42.63,42.65,42.62,42.65,222040.0,32.5514,32.5667,32.5438,32.5667,222040.0
2015-11-20 11:05:00,42.65,42.66,42.65,42.65,57445.0,32.5667,32.5743,32.5667,32.5667,57445.0
2015-11-20 11:10:00,42.65,42.66,42.64,42.64,29866.0,32.5667,32.5743,32.5591,32.5591,29866.0
2015-11-20 11:15:00,42.65,42.69,42.64,42.69,239915.0,32.5667,32.5972,32.5591,32.5972,239915.0
2015-11-20 11:20:00,42.69,42.7,42.67,42.68,57060.0,32.5972,32.6049,32.582,32.5896,57060.0
2015-11-20 11:25:00,42.68,42.7,42.67,42.68,95387.0,32.5896,32.6049,32.582,32.5896,95387.0
2015-11-20 11:30:00,42.67,42.68,42.63,42.66,20852.0,32.582,32.5896,32.5514,32.5743,20852.0
2015-11-20 11:35:00,42.66,42.67,42.64,42.64,20701.0,32.5743,32.582,32.5591,32.5591,20701.0
2015-11-20 11:40:00,42.64,42.66,42.63,42.64,41995.0,32.5591,32.5743,32.5514,32.5591,41995.0
2015-11-20 11:45:00,42.65,42.65,42.62,42.63,14540.0,32.5667,32.5667,32.5438,32.5514,14540.0
2015-11-20 11:50:00,42.62,42.64,42.59,42.59,93947.0,32.5438,32.5591,32.5209,32.5209,93947.0
2015-11-20 11:55:00,42.59,42.6,42.58,42.6,488267.0,32.5209,32.5285,32.5132,32.5285,488267.0
2015-11-20 12:00:00,42.59,42.6,42.58,42.59,63304.0,32.5209,32.5285,32.5132,32.5209,63304.0
2015-11-20 12:05:00,42.58,42.59,42.57,42.58,24014.0,32.5132,32.5209,32.5056,32.5132,24014.0
2015-11-20 12:10:00,42.58,42.59,42.55,42.57,72685.0,32.5132,32.5209,32.4903,32.5056,72685.0
2015-11-20 12:15:00,42.56,42.58,42.55,42.58,17473.0,32.498,32.5132,32.4903,32.5132,17473.0
2015-11-20 12:20:00,42.58,42.59,42.57,42.58,55494.0,32.5132,32.5209,32.5056,32.5132,55494.0
2015-11-20 12:25:00,42.58,42.59,42.56,42.58,58440.0,32.5132,32.5209,32.498,32.5132,58440.0
2015-11-20 12:30:00,42.57,42.59,42.56,42.57,77454.0,32.5056,32.5209,32.498,32.5056,77454.0
2015-11-20 12:35:00,42.57,42.59,42.56,42.56,40689.0,32.5056,32.5209,32.498,32.498,40689.0
2015-11-20 12:40:00,42.56,42.6,42.56,42.6,21124.0,32.498,32.5285,32.498,32.5285,21124.0
2015-11-20 12:45:00,42.59,42.62,42.58,42.59,49825.0,32.5209,32.5438,32.5132,32.5209,49825.0
2015-11-20 12:50:00,42.59,42.6,42.58,42.6,13939.0,32.5209,32.5285,32.5132,32.5285,13939.0
2015-11-20 12:55:00,42.6,42.62,42.59,42.59,32268.0,32.5285,32.5438,32.5209,32.5209,32268.0
2015-11-20 13:00:00,42.6,42.65,42.59,42.63,91007.0,32.5285,32.5667,32.5209,32.5514,91007.0
2015-11-20 13:05:00,42.64,42.65,42.62,42.64,34236.0,32.5591,32.5667,32.5438,32.5591,34236.0
2015-11-20 13:10:00,42.64,42.65,42.61,42.61,17159.0,32.5591,32.5667,32.5362,32.5362,17159.0
2015-11-20 13:15:00,42.61,42.62,42.6,42.62,15780.0,32.5362,32.5438,32.5285,32.5438,15780.0
2015-11-20 13:20:00,42.61,42.62,42.61,42.62,37922.0,32.5362,32.5438,32.5362,32.5438,37922.0
2015-11-20 13:25:00,42.63,42.64,42.6,42.6,49610.0,32.5514,32.5591,32.5285,32.5285,49610.0
2015-11-20 13:30:00,42.6,42.61,42.58,42.6,214527.0,32.5285,32.5362,32.5132,32.5285,214527.0
2015-11-20 13:35:00,42.59,42.6,42.56,42.59,45145.0,32.5209,32.5285,32.498,32.5209,45145.0
2015-11-20 13:40:00,42.59,42.61,42.59,42.59,16265.0,32.5209,32.5362,32.5209,32.5209,16265.0
2015-11-20 13:45:00,42.59,42.61,42.58,42.61,35530.0,32.5209,32.5362,32.5132,32.5362,35530.0
2015-11-20 13:50:00,42.6,42.63,42.58,42.62,24091.0,32.5285,32.5514,32.5132,32.5438,24091.0
2015-11-20 13:55:00,42.61,42.62,42.6,42.61,22276.0,32.5362,32.5438,32.5285,32.5362,22276.0
2015-11-20 14:00:00,42.6,42.63,42.6,42.62,14138.0,32.5285,32.5514,32.5285,32.5438,14138.0
2015-11-20 14:05:00,42.62,42.64,42.61,42.64,54514.0,32.5438,32.5591,32.5362,32.5591,54514.0
2015-11-20 14:10:00,42.64,42.65,42.61,42.62,26096.0,32.5591,32.5667,32.5362,32.5438,26096.0
2015-11-20 14:15:00,42.62,42.63,42.61,42.62,49291.0,32.5438,32.5514,32.5362,32.5438,49291.0
2015-11-20 14:20:00,42.62,42.62,42.57,42.57,24332.0,32.5438,32.5438,32.5056,32.5056,24332.0
2015-11-20 14:25:00,42.57,42.58,42.54,42.55,48239.0,32.5056,32.5132,32.4827,32.4903,48239.0
2015-11-20 14:30:00,42.54,42.58,42.53,42.55,21312.0,32.4827,32.5132,32.4751,32.4903,21312.0
2015-11-20 14:35:00,42.56,42.58,42.55,42.57,48413.0,32.498,32.5132,32.4903,32.5056,48413.0
2015-11-20 14:40:00,42.57,42.58,42.54,42.56,77516.0,32.5056,32.5132,32.4827,32.498,77516.0
2015-11-20 14:45:00,42.57,42.58,42.56,42.57,34053.0,32.5056,32.5132,32.498,32.5056,34053.0
2015-11-20 14:50:00,42.56,42.58,42.55,42.57,23546.0,32.498,32.5132,32.4903,32.5056,23546.0
2015-11-20 14:55:00,42.57,42.57,42.5,42.51,17005.0,32.5056,32.5056,32.4522,32.4598,17005.0
2015-11-20 15:00:00,42.51,42.55,42.5,42.51,33961.0,32.4598,32.4903,32.4522,32.4598,33961.0
2015-11-20 15:05:00,42.51,42.52,42.48,42.52,68622.0,32.4598,32.4674,32.4369,32.4674,68622.0
2015-11-20 15:10:00,42.52,42.55,42.51,42.55,133590.0,32.4674,32.4903,32.4598,32.4903,133590.0
2015-11-20 15:15:00,42.54,42.56,42.53,42.56,125304.0,32.4827,32.498,32.4751,32.498,125304.0
2015-11-20 15:20:00,42.55,42.57,42.54,42.56,75760.0,32.4903,32.5056,32.4827,32.498,75760.0
2015-11-20 15:25:00,42.55,42.57,42.54,42.57,25811.0,32.4903,32.5056,32.4827,32.5056,25811.0
2015-11-20 15:30:00,42.57,42.58,42.55,42.57,30303.0,32.5056,32.5132,32.4903,32.5056,30303.0
2015-11-20 15:35:00,42.56,42.59,42.56,42.58,28594.0,32.498,32.5209,32.498,32.5132,28594.0
2015-11-20 15:40:00,42.57,42.59,42.56,42.58,30681.0,32.5056,32.5209,32.498,32.5132,30681.0
2015-11-20 15:45:00,42.58,42.6,42.57,42.59,111755.0,32.5132,32.5285,32.5056,32.5209,111755.0
2015-11-20 15:50:00,42.59,42.61,42.58,42.59,232236.0,32.5209,32.5362,32.5132,32.5209,232236.0
2015-11-20 15:55:00,42.59,42.61,42.57,42.59,183737.0,32.5209,32.5362,32.5056,32.5209,183737.0
2015-11-23 09:30:00,42.4,42.45,42.37,42.39,121826.0,32.3758,32.414,32.3529,32.3682,121826.0
2015-11-23 09:35:00,42.38,42.43,42.38,42.41,148602.0,32.3605,32.3987,32.3605,32.3834,148602.0
2015-11-23 09:40:00,42.41,42.44,42.41,42.43,56047.0,32.3834,32.4063,32.3834,32.3987,56047.0
2015-11-23 09:45:00,42.44,42.49,42.43,42.48,141770.0,32.4063,32.4445,32.3987,32.4369,141770.0
2015-11-23 09:50:00,42.48,42.48,42.42,42.43,48532.0,32.4369,32.4369,32.3911,32.3987,48532.0
2015-11-23 09:55:00,42.41,42.42,42.37,42.37,71234.0,32.3834,32.3911,32.3529,32.3529,71234.0
2015-11-23 10:00:00,42.38,42.41,42.34,42.34,164076.0,32.3605,32.3834,32.33,32.33,164076.0
2015-11-23 10:05:00,42.34,42.38,42.34,42.38,71934.0,32.33,32.3605,32.33,32.3605,71934.0
2015-11-23 10:10:00,42.37,42.42,42.37,42.42,29463.0,32.3529,32.3911,32.3529,32.3911,29463.0
2015-11-23 10:15:00,42.41,42.45,42.41,42.45,63230.0,32.3834,32.414,32.3834,32.414,63230.0
2015-11-23 10:20:00,42.45,42.47,42.43,42.45,82150.0,32.414,32.4293,32.3987,32.414,82150.0
2015-11-23 10:25:00,42.46,42.46,42.41,42.43,62208.0,32.4216,32.4216,32.3834,32.3987,62208.0
2015-11-23 10:30:00,42.44,42.44,42.4,42.41,330732.0,32.4063,32.4063,32.3758,32.3834,330732.0
2015-11-23 10:35:00,42.41,42.44,42.41,42.42,71641.0,32.3834,32.4063,32.3834,32.3911,71641.0
2015-11-23 10:40:00,42.42,42.44,42.4,42.43,130303.0,32.3911,32.4063,32.3758,32.3987,130303.0
2015-11-23 10:45:00,42.43,42.45,42.41,42.45,51816.0,32.3987,32.414,32.3834,32.414,51816.0
2015-11-23 10:50:00,42.44,42.45,42.43,42.43,117855.0,32.4063,32.414,32.3987,32.3987,117855.0
2015-11-23 10:55:00,42.43,42.47,42.43,42.46,49240.0,32.3987,32.4293,32.3987,32.4216,49240.0
2015-11-23 11:00:00,42.45,42.46,42.43,42.44,40345.0,32.414,32.4216,32.3987,32.4063,40345.0
2015-11-23 11:05:00,42.43,42.46,42.42,42.46,22431.0,32.3987,32.4216,32.3911,32.4216,22431.0
2015-11-23 11:10:00,42.46,42.47,42.43,42.45,39085.0,32.4216,32.4293,32.3987,32.414,39085.0
2015-11-23 11:15:00,42.45,42.46,42.43,42.43,19866.0,32.414,32.4216,32.3987,32.3987,19866.0
2015-11-23 11:20:00,42.43,42.44,42.41,42.41,24643.0,32.3987,32.4063,32.3834,32.3834,24643.0
2015-11-23 11:25:00,42.41,42.43,42.4,42.43,29549.0,32.3834,32.3987,32.3758,32.3987,29549.0
2015-11-23 11:30:00,42.41,42.42,42.39,42.39,17611.0,32.3834,32.3911,32.3682,32.3682,17611.0
2015-11-23 11:35:00,42.39,42.42,42.38,42.38,16939.0,32.3682,32.3911,32.3605,32.3605,16939.0
2015-11-23 11:40:00,42.38,42.44,42.38,42.44,189868.0,32.3605,32.4063,32.3605,32.4063,189868.0
2015-11-23 11:45:00,42.43,42.43,42.39,42.39,71135.0,32.3987,32.3987,32.3682,32.3682,71135.0
2015-11-23 11:50:00,42.4,42.42,42.4,42.41,10181.0,32.3758,32.3911,32.3758,32.3834,10181.0
2015-11-23 11:55:00,42.41,42.43,42.41,42.41,25576.0,32.3834,32.3987,32.3834,32.3834,25576.0
2015-11-23 12:00:00,42.41,42.43,42.4,42.4,47338.0,32.3834,32.3987,32.3758,32.3758,47338.0
2015-11-23 12:05:00,42.4,42.41,42.38,42.4,27881.0,32.3758,32.3834,32.3605,32.3758,27881.0
2015-11-23 12:10:00,42.4,42.42,42.4,42.41,47932.0,32.3758,32.3911,32.3758,32.3834,47932.0
2015-11-23 12:15:00,42.4,42.4,42.37,42.39,23488.0,32.3758,32.3758,32.3529,32.3682,23488.0
2015-11-23 12:20:00,42.38,42.4,42.37,42.38,16867.0,32.3605,32.3758,32.3529,32.3605,16867.0
2015-11-23 12:25:00,42.38,42.41,42.38,42.39,25271.0,32.3605,32.3834,32.3605,32.3682,25271.0
2015-11-23 12:30:00,42.39,42.39,42.37,42.37,9601.0,32.3682,32.3682,32.3529,32.3529,9601.0
2015-11-23 12:35:00,42.38,42.39,42.36,42.38,20218.0,32.3605,32.3682,32.3453,32.3605,20218.0
2015-11-23 12:40:00,42.37,42.39,42.34,42.36,92620.0,32.3529,32.3682,32.33,32.3453,92620.0
2015-11-23 12:45:00,42.36,42.36,42.33,42.35,13554.0,32.3453,32.3453,32.3224,32.3376,13554.0
2015-11-23 12:50:00,42.35,42.36,42.34,42.34,13746.0,32.3376,32.3453,32.33,32.33,13746.0
2015-11-23 12:55:00,42.34,42.37,42.34,42.35,13563.0,32.33,32.3529,32.33,32.3376,13563.0
2015-11-23 13:00:00,42.36,42.38,42.35,42.37,16086.0,32.3453,32.3605,32.3376,32.3529,16086.0
2015-11-23 13:05:00,42.36,42.37,42.34,42.35,15616.0,32.3453,32.3529,32.33,32.3376,15616.0
2015-11-23 13:10:00,42.34,42.35,42.32,42.33,14623.0,32.33,32.3376,32.3147,32.3224,14623.0
2015-11-23 13:15:00,42.33,42.35,42.33,42.34,23645.0,32.3224,32.3376,32.3224,32.33,23645.0
2015-11-23 13:20:00,42.35,42.35,42.32,42.33,19023.0,32.3376,32.3376,32.3147,32.3224,19023.0
2015-11-23 13:25:00,42.33,42.36,42.33,42.35,33876.0,32.3224,32.3453,32.3224,32.3376,33876.0
2015-11-23 13:30:00,42.35,42.35,42.31,42.33,33635.0,32.3376,32.3376,32.3071,32.3224,33635.0
2015-11-23 13:35:00,42.33,42.36,42.33,42.34,149012.0,32.3224,32.3453,32.3224,32.33,149012.0
2015-11-23 13:40:00,42.34,42.34,42.32,42.32,23721.0,32.33,32.33,32.3147,32.3147,23721.0
2015-11-23 13:45:00,42.32,42.33,42.31,42.32,41326.0,32.3147,32.3224,32.3071,32.3147,41326.0
2015-11-23 13:50:00,42.31,42.33,42.29,42.31,80890.0,32.3071,32.3224,32.2918,32.3071,80890.0
2015-11-23 13:55:00,42.31,42.33,42.27,42.28,72034.0,32.3071,32.3224,32.2765,32.2842,72034.0
2015-11-23 14:00:00,42.27,42.29,42.24,42.26,88324.0,32.2765,32.2918,32.2536,32.2689,88324.0
2015-11-23 14:05:00,42.27,42.27,42.22,42.23,23757.0,32.2765,32.2765,32.2384,32.246,23757.0
2015-11-23 14:10:00,42.23,42.26,42.2,42.25,48696.0,32.246,32.2689,32.2231,32.2613,48696.0
2015-11-23 14:15:00,42.25,42.26,42.23,42.23,53708.0,32.2613,32.2689,32.246,32.246,53708.0
2015-11-23 14:20:00,42.23,42.23,42.19,42.2,35121.0,32.246,32.246,32.2154,32.2231,35121.0
2015-11-23 14:25:00,42.2,42.22,42.18,42.22,26963.0,32.2231,32.2384,32.2078,32.2384,26963.0
2015-11-23 14:30:00,42.21,42.23,42.2,42.21,70505.0,32.2307,32.246,32.2231,32.2307,70505.0
2015-11-23 14:35:00,42.21,42.22,42.18,42.19,39584.0,32.2307,32.2384,32.2078,32.2154,39584.0
2015-11-23 14:40:00,42.19,42.21,42.18,42.21,61338.0,32.2154,32.2307,32.2078,32.2307,61338.0
2015-11-23 14:45:00,42.21,42.23,42.2,42.23,21006.0,32.2307,32.246,32.2231,32.246,21006.0
2015-11-23 14:50:00,42.22,42.26,42.22,42.26,117636.0,32.2384,32.2689,32.2384,32.2689,117636.0
2015-11-23 14:55:00,42.26,42.27,42.25,42.26,26889.0,32.2689,32.2765,32.2613,32.2689,26889.0
2015-11-23 15:00:00,42.26,42.27,42.23,42.24,31178.0,32.2689,32.2765,32.246,32.2536,31178.0
2015-11-23 15:05:00,42.24,42.27,42.24,42.26,22238.0,32.2536,32.2765,32.2536,32.2689,22238.0
2015-11-23 15:10:00,42.26,42.29,42.25,42.28,164263.0,32.2689,32.2918,32.2613,32.2842,164263.0
2015-11-23 15:15:00,42.28,42.28,42.25,42.26,29714.0,32.2842,32.2842,32.2613,32.2689,29714.0
2015-11-23 15:20:00,42.27,42.29,42.26,42.28,23697.0,32.2765,32.2918,32.2689,32.2842,23697.0
2015-11-23 15:25:00,42.28,42.3,42.28,42.3,150224.0,32.2842,32.2994,32.2842,32.2994,150224.0
2015-11-23 15:30:00,42.3,42.33,42.29,42.33,100105.0,32.2994,32.3224,32.2918,32.3224,100105.0
2015-11-23 15:35:00,42.33,42.33,42.31,42.32,24513.0,32.3224,32.3224,32.3071,32.3147,24513.0
2015-11-23 15:40:00,42.32,42.32,42.27,42.28,31777.0,32.3147,32.3147,32.2765,32.2842,31777.0
2015-11-23 15:45:00,42.28,42.29,42.27,42.27,31990.0,32.2842,32.2918,32.2765,32.2765,31990.0
2015-11-23 15:50:00,42.26,42.27,42.24,42.27,44780.0,32.2689,32.2765,32.2536,32.2765,44780.0
2015-11-23 15:55:00,42.26,42.27,42.24,42.26,115320.0,32.2689,32.2765,32.2536,32.2689,115320.0
2015-11-24 09:30:00,42.02,42.12,42.02,42.11,84422.0,32.0856,32.162,32.0856,32.1544,84422.0
2015-11-24 09:35:00,42.11,42.19,42.11,42.19,101002.0,32.1544,32.2154,32.1544,32.2154,101002.0
2015-11-24 09:40:00,42.19,42.21,42.18,42.2,10746.0,32.2154,32.2307,32.2078,32.2231,10746.0
2015-11-24 09:45:00,42.2,42.22,42.16,42.16,42224.0,32.2231,32.2384,32.1925,32.1925,42224.0
2015-11-24 09:50:00,42.17,42.2,42.16,42.18,31719.0,32.2002,32.2231,32.1925,32.2078,31719.0
2015-11-24 09:55:00,42.18,42.18,42.14,42.15,37363.0,32.2078,32.2078,32.1773,32.1849,37363.0
2015-11-24 10:00:00,42.14,42.14,42.09,42.11,73621.0,32.1773,32.1773,32.1391,32.1544,73621.0
2015-11-24 10:05:00,42.1,42.11,42.07,42.08,107594.0,32.1467,32.1544,32.1238,32.1315,107594.0
2015-11-24 10:10:00,42.08,42.1,42.04,42.05,59698.0,32.1315,32.1467,32.1009,32.1085,59698.0
2015-11-24 10:15:00,42.04,42.05,42.02,42.03,28265.0,32.1009,32.1085,32.0856,32.0933,28265.0
2015-11-24 10:20:00,42.03,42.07,42.02,42.06,22311.0,32.0933,32.1238,32.0856,32.1162,22311.0
2015-11-24 10:25:00,42.05,42.05,42.01,42.01,42715.0,32.1085,32.1085,32.078,32.078,42715.0
2015-11-24 10:30:00,42.01,42.02,41.98,42.0,45412.0,32.078,32.0856,32.0551,32.0704,45412.0
2015-11-24 10:35:00,42.0,42.03,41.99,42.02,100704.0,32.0704,32.0933,32.0627,32.0856,100704.0
2015-11-24 10:40:00,42.02,42.04,41.98,41.98,63394.0,32.0856,32.1009,32.0551,32.0551,63394.0
2015-11-24 10:45:00,41.98,41.99,41.94,41.97,82921.0,32.0551,32.0627,32.0246,32.0475,82921.0
2015-11-24 10:50:00,41.96,42.02,41.95,42.01,73463.0,32.0398,32.0856,32.0322,32.078,73463.0
2015-11-24 10:55:00,42.0,42.04,42.0,42.02,115783.0,32.0704,32.1009,32.0704,32.0856,115783.0
2015-11-24 11:00:00,42.01,42.04,42.0,42.04,233032.0,32.078,32.1009,32.0704,32.1009,233032.0
2015-11-24 11:05:00,42.05,42.09,42.05,42.08,41121.0,32.1085,32.1391,32.1085,32.1315,41121.0
2015-11-24 11:10:00,42.08,42.12,42.07,42.09,35862.0,32.1315,32.162,32.1238,32.1391,35862.0
2015-11-24 11:15:00,42.1,42.12,42.07,42.1,48141.0,32.1467,32.162,32.1238,32.1467,48141.0
2015-11-24 11:20:00,42.09,42.14,42.06,42.14,23861.0,32.1391,32.1773,32.1162,32.1773,23861.0
2015-11-24 11:25:00,42.13,42.18,42.13,42.18,47022.0,32.1696,32.2078,32.1696,32.2078,47022.0
2015-11-24 11:30:00,42.19,42.23,42.19,42.22,30820.0,32.2154,32.246,32.2154,32.2384,30820.0
2015-11-24 11:35:00,42.22,42.26,42.22,42.24,25420.0,32.2384,32.2689,32.2384,32.2536,25420.0
2015-11-24 11:40:00,42.24,42.24,42.21,42.23,24030.0,32.2536,32.2536,32.2307,32.246,24030.0
2015-11-24 11:45:00,42.24,42.25,42.2,42.22,16941.0,32.2536,32.2613,32.2231,32.2384,16941.0
2015-11-24 11:50:00,42.22,42.29,42.22,42.26,45041.0,32.2384,32.2918,32.2384,32.2689,45041.0
2015-11-24 11:55:00,42.26,42.3,42.25,42.28,50665.0,32.2689,32.2994,32.2613,32.2842,50665.0
2015-11-24 12:00:00,42.27,42.34,42.27,42.32,30068.0,32.2765,32.33,32.2765,32.3147,30068.0
2015-11-24 12:05:00,42.33,42.35,42.32,42.32,34714.0,32.3224,32.3376,32.3147,32.3147,34714.0
2015-11-24 12:10:00,42.33,42.33,42.32,42.33,20280.0,32.3224,32.3224,32.3147,32.3224,20280.0
2015-11-24 12:15:00,42.32,42.33,42.28,42.28,36455.0,32.3147,32.3224,32.2842,32.2842,36455.0
2015-11-24 12:20:00,42.28,42.3,42.27,42.29,14401.0,32.2842,32.2994,32.2765,32.2918,14401.0
2015-11-24 12:25:00,42.29,42.31,42.27,42.3,14631.0,32.2918,32.3071,32.2765,32.2994,14631.0
2015-11-24 12:30:00,42.3,42.33,42.3,42.33,87360.0,32.2994,32.3224,32.2994,32.3224,87360.0
2015-11-24 12:35:00,42.33,42.35,42.32,42.34,132236.0,32.3224,32.3376,32.3147,32.33,132236.0
2015-11-24 12:40:00,42.34,42.35,42.33,42.33,60696.0,32.33,32.3376,32.3224,32.3224,60696.0
2015-11-24 12:45:00,42.34,42.34,42.3,42.31,16019.0,32.33,32.33,32.2994,32.3071,16019.0
2015-11-24 12:50:00,42.32,42.34,42.31,42.34,24663.0,32.3147,32.33,32.3071,32.33,24663.0
2015-11-24 12:55:00,42.34,42.35,42.33,42.34,7993.0,32.33,32.3376,32.3224,32.33,7993.0
2015-11-24 13:00:00,42.35,42.41,42.34,42.4,27417.0,32.3376,32.3834,32.33,32.3758,27417.0
2015-11-24 13:05:00,42.4,42.43,42.39,42.41,8150.0,32.3758,32.3987,32.3682,32.3834,8150.0
2015-11-24 13:10:00,42.42,42.44,42.39,42.4,24890.0,32.3911,32.4063,32.3682,32.3758,24890.0
2015-11-24 13:15:00,42.4,42.41,42.38,42.38,13727.0,32.3758,32.3834,32.3605,32.3605,13727.0
2015-11-24 13:20:00,42.38,42.45,42.38,42.42,15988.0,32.3605,32.414,32.3605,32.3911,15988.0
2015-11-24 13:25:00,42.41,42.47,42.41,42.47,28051.0,32.3834,32.4293,32.3834,32.4293,28051.0
2015-11-24 13:30:00,42.47,42.5,42.47,42.48,31261.0,32.4293,32.4522,32.4293,32.4369,31261.0
2015-11-24 13:35:00,42.48,42.49,42.48,42.49,9923.0,32.4369,32.4445,32.4369,32.4445,9923.0
2015-11-24 13:40:00,42.48,42.51,42.48,42.5,31896.0,32.4369,32.4598,32.4369,32.4522,31896.0
2015-11-24 13:45:00,42.5,42.5,42.47,42.48,27795.0,32.4522,32.4522,32.4293,32.4369,27795.0
2015-11-24 13:50:00,42.49,42.49,42.46,42.46,19564.0,32.4445,32.4445,32.4216,32.4216,19564.0
2015-11-24 13:55:00,42.46,42.47,42.45,42.45,34923.0,32.4216,32.4293,32.414,32.414,34923.0
2015-11-24 14:00:00,42.46,42.47,42.45,42.47,22179.0,32.4216,32.4293,32.414,32.4293,22179.0
2015-11-24 14:05:00,42.47,42.5,42.46,42.47,33995.0,32.4293,32.4522,32.4216,32.4293,33995.0
2015-11-24 14:10:00,42.47,42.47,42.36,42.38,40703.0,32.4293,32.4293,32.3453,32.3605,40703.0
2015-11-24 14:15:00,42.37,42.41,42.36,42.39,34407.0,32.3529,32.3834,32.3453,32.3682,34407.0
2015-11-24 14:20:00,42.4,42.4,42.37,42.38,60549.0,32.3758,32.3758,32.3529,32.3605,60549.0
2015-11-24 14:25:00,42.38,42.41,42.37,42.39,44980.0,32.3605,32.3834,32.3529,32.3682,44980.0
2015-11-24 14:30:00,42.4,42.42,42.37,42.42,21492.0,32.3758,32.3911,32.3529,32.3911,21492.0
2015-11-24 14:35:00,42.42,42.45,42.41,42.42,135743.0,32.3911,32.414,32.3834,32.3911,135743.0
2015-11-24 14:40:00,42.42,42.45,42.42,42.44,35310.0,32.3911,32.414,32.3911,32.4063,35310.0
2015-11-24 14:45:00,42.43,42.45,42.43,42.43,25590.0,32.3987,32.414,32.3987,32.3987,25590.0
2015-11-24 14:50:00,42.44,42.46,42.43,42.46,32153.0,32.4063,32.4216,32.3987,32.4216,32153.0
2015-11-24 14:55:00,42.46,42.48,42.45,42.46,19459.0,32.4216,32.4369,32.414,32.4216,19459.0
2015-11-24 15:00:00,42.46,42.46,42.42,42.43,21218.0,32.4216,32.4216,32.3911,32.3987,21218.0
2015-11-24 15:05:00,42.43,42.48,42.42,42.47,155495.0,32.3987,32.4369,32.3911,32.4293,155495.0
2015-11-24 15:10:00,42.47,42.5,42.46,42.48,62557.0,32.4293,32.4522,32.4216,32.4369,62557.0
2015-11-24 15:15:00,42.47,42.51,42.47,42.47,198446.0,32.4293,32.4598,32.4293,32.4293,198446.0
2015-11-24 15:20:00,42.48,42.49,42.43,42.44,166831.0,32.4369,32.4445,32.3987,32.4063,166831.0
2015-11-24 15:25:00,42.43,42.44,42.4,42.4,76467.0,32.3987,32.4063,32.3758,32.3758,76467.0
2015-11-24 15:30:00,42.4,42.44,42.4,42.42,49438.0,32.3758,32.4063,32.3758,32.3911,49438.0
2015-11-24 15:35:00,42.42,42.43,42.38,42.4,98142.0,32.3911,32.3987,32.3605,32.3758,98142.0
2015-11-24 15:40:00,42.4,42.42,42.38,42.41,35152.0,32.3758,32.3911,32.3605,32.3834,35152.0
2015-11-24 15:45:00,42.41,42.41,42.36,42.39,53864.0,32.3834,32.3834,32.3453,32.3682,53864.0
2015-11-24 15:50:00,42.39,42.4,42.38,42.39,63957.0,32.3682,32.3758,32.3605,32.3682,63957.0
2015-11-24 15:55:00,42.38,42.44,42.38,42.43,210515.0,32.3605,32.4063,32.3605,32.3987,210515.0
2015-11-25 09:30:00,42.24,42.24,42.15,42.17,43897.0,32.2536,32.2536,32.1849,32.2002,43897.0
2015-11-25 09:35:00,42.16,42.16,42.08,42.09,11771.0,32.1925,32.1925,32.1315,32.1391,11771.0
2015-11-25 09:40:00,42.09,42.1,42.03,42.04,18819.0,32.1391,32.1467,32.0933,32.1009,18819.0
2015-11-25 09:45:00,42.05,42.07,42.01,42.05,35670.0,32.1085,32.1238,32.078,32.1085,35670.0
2015-11-25 09:50:00,42.03,42.08,42.03,42.07,17339.0,32.0933,32.1315,32.0933,32.1238,17339.0
2015-11-25 09:55:00,42.07,42.1,42.07,42.09,28837.0,32.1238,32.1467,32.1238,32.1391,28837.0
2015-11-25 10:00:00,42.09,42.1,42.06,42.08,32348.0,32.1391,32.1467,32.1162,32.1315,32348.0
2015-11-25 10:05:00,42.08,42.1,42.07,42.08,113030.0,32.1315,32.1467,32.1238,32.1315,113030.0
2015-11-25 10:10:00,42.08,42.12,42.07,42.12,44761.0,32.1315,32.162,32.1238,32.162,44761.0
2015-11-25 10:15:00,42.12,42.14,42.1,42.12,63990.0,32.162,32.1773,32.1467,32.162,63990.0
2015-11-25 10:20:00,42.13,42.14,42.11,42.12,62506.0,32.1696,32.1773,32.1544,32.162,62506.0
2015-11-25 10:25:00,42.11,42.12,42.07,42.07,102954.0,32.1544,32.162,32.1238,32.1238,102954.0
2015-11-25 10:30:00,42.08,42.16,42.07,42.15,91182.0,32.1315,32.1925,32.1238,32.1849,91182.0
2015-11-25 10:35:00,42.15,42.16,42.12,42.15,23550.0,32.1849,32.1925,32.162,32.1849,23550.0
2015-11-25 10:40:00,42.15,42.16,42.14,42.14,32399.0,32.1849,32.1925,32.1773,32.1773,32399.0
2015-11-25 10:45:00,42.14,42.17,42.13,42.16,49748.0,32.1773,32.2002,32.1696,32.1925,49748.0
2015-11-25 10:50:00,42.16,42.17,42.13,42.14,45052.0,32.1925,32.2002,32.1696,32.1773,45052.0
2015-11-25 10:55:00,42.14,42.15,42.12,42.12,46643.0,32.1773,32.1849,32.162,32.162,46643.0
2015-11-25 11:00:00,42.12,42.14,42.11,42.13,26537.0,32.162,32.1773,32.1544,32.1696,26537.0
2015-11-25 11:05:00,42.13,42.15,42.12,42.14,11120.0,32.1696,32.1849,32.162,32.1773,11120.0
2015-11-25 11:10:00,42.14,42.15,42.1,42.11,11957.0,32.1773,32.1849,32.1467,32.1544,11957.0
2015-11-25 11:15:00,42.12,42.15,42.11,42.15,8877.0,32.162,32.1849,32.1544,32.1849,8877.0
2015-11-25 11:20:00,42.14,42.15,42.14,42.15,25777.0,32.1773,32.1849,32.1773,32.1849,25777.0
2015-11-25 11:25:00,42.15,42.16,42.12,42.13,35153.0,32.1849,32.1925,32.162,32.1696,35153.0
2015-11-25 11:30:00,42.12,42.15,42.11,42.14,14548.0,32.162,32.1849,32.1544,32.1773,14548.0
2015-11-25 11:35:00,42.14,42.16,42.13,42.14,12208.0,32.1773,32.1925,32.1696,32.1773,12208.0
2015-11-25 11:40:00,42.15,42.15,42.11,42.14,59199.0,32.1849,32.1849,32.1544,32.1773,59199.0
2015-11-25 11:45:00,42.13,42.14,42.11,42.14,52446.0,32.1696,32.1773,32.1544,32.1773,52446.0
2015-11-25 11:50:00,42.13,42.17,42.13,42.16,28545.0,32.1696,32.2002,32.1696,32.1925,28545.0
2015-11-25 11:55:00,42.16,42.18,42.15,42.16,19626.0,32.1925,32.2078,32.1849,32.1925,19626.0
2015-11-25 12:00:00,42.16,42.18,42.15,42.16,51552.0,32.1925,32.2078,32.1849,32.1925,51552.0
2015-11-25 12:05:00,42.16,42.19,42.16,42.19,68031.0,32.1925,32.2154,32.1925,32.2154,68031.0
2015-11-25 12:10:00,42.19,42.19,42.16,42.16,25372.0,32.2154,32.2154,32.1925,32.1925,25372.0
2015-11-25 12:15:00,42.16,42.19,42.15,42.18,14456.0,32.1925,32.2154,32.1849,32.2078,14456.0
2015-11-25 12:20:00,42.19,42.2,42.18,42.19,25331.0,32.2154,32.2231,32.2078,32.2154,25331.0
2015-11-25 12:25:00,42.19,42.2,42.16,42.17,39621.0,32.2154,32.2231,32.1925,32.2002,39621.0
2015-11-25 12:30:00,42.17,42.17,42.16,42.17,4863.0,32.2002,32.2002,32.1925,32.2002,4863.0
2015-11-25 12:35:00,42.17,42.19,42.16,42.16,92228.0,32.2002,32.2154,32.1925,32.1925,92228.0
2015-11-25 12:40:00,42.16,42.18,42.16,42.17,6711.0,32.1925,32.2078,32.1925,32.2002,6711.0
2015-11-25 12:45:00,42.17,42.17,42.15,42.15,4258.0,32.2002,32.2002,32.1849,32.1849,4258.0
2015-11-25 12:50:00,42.16,42.17,42.15,42.15,12678.0,32.1925,32.2002,32.1849,32.1849,12678.0
2015-11-25 12:55:00,42.16,42.17,42.14,42.15,21315.0,32.1925,32.2002,32.1773,32.1849,21315.0
2015-11-25 13:00:00,42.15,42.15,42.14,42.15,10520.0,32.1849,32.1849,32.1773,32.1849,10520.0
2015-11-25 13:05:00,42.15,42.15,42.13,42.15,14520.0,32.1849,32.1849,32.1696,32.1849,14520.0
2015-11-25 13:10:00,42.14,42.16,42.12,42.14,353659.0,32.1773,32.1925,32.162,32.1773,353659.0
2015-11-25 13:15:00,42.14,42.15,42.12,42.13,75443.0,32.1773,32.1849,32.162,32.1696,75443.0
2015-11-25 13:20:00,42.13,42.14,42.12,42.14,11740.0,32.1696,32.1773,32.162,32.1773,11740.0
2015-11-25 13:25:00,42.14,42.14,42.13,42.14,88589.0,32.1773,32.1773,32.1696,32.1773,88589.0
2015-11-25 13:30:00,42.14,42.15,42.13,42.14,10264.0,32.1773,32.1849,32.1696,32.1773,10264.0
2015-11-25 13:35:00,42.14,42.15,42.13,42.14,13101.0,32.1773,32.1849,32.1696,32.1773,13101.0
2015-11-25 13:40:00,42.13,42.14,42.1,42.13,8306.0,32.1696,32.1773,32.1467,32.1696,8306.0
2015-11-25 13:45:00,42.13,42.14,42.11,42.13,24824.0,32.1696,32.1773,32.1544,32.1696,24824.0
2015-11-25 13:50:00,42.13,42.16,42.11,42.14,322581.0,32.1696,32.1925,32.1544,32.1773,322581.0
2015-11-25 13:55:00,42.15,42.15,42.14,42.15,89485.0,32.1849,32.1849,32.1773,32.1849,89485.0
2015-11-25 14:00:00,42.15,42.17,42.14,42.15,19246.0,32.1849,32.2002,32.1773,32.1849,19246.0
2015-11-25 14:05:00,42.15,42.15,42.13,42.14,82446.0,32.1849,32.1849,32.1696,32.1773,82446.0
2015-11-25 14:10:00,42.14,42.15,42.13,42.15,33480.0,32.1773,32.1849,32.1696,32.1849,33480.0
2015-11-25 14:15:00,42.15,42.16,42.14,42.16,97740.0,32.1849,32.1925,32.1773,32.1925,97740.0
2015-11-25 14:20:00,42.16,42.18,42.15,42.16,59843.0,32.1925,32.2078,32.1849,32.1925,59843.0
2015-11-25 14:25:00,42.17,42.18,42.16,42.16,67758.0,32.2002,32.2078,32.1925,32.1925,67758.0
2015-11-25 14:30:00,42.16,42.19,42.16,42.16,38682.0,32.1925,32.2154,32.1925,32.1925,38682.0
2015-11-25 14:35:00,42.16,42.17,42.15,42.16,13908.0,32.1925,32.2002,32.1849,32.1925,13908.0
2015-11-25 14:40:00,42.16,42.17,42.16,42.16,16602.0,32.1925,32.2002,32.1925,32.1925,16602.0
2015-11-25 14:45:00,42.16,42.17,42.14,42.16,14007.0,32.1925,32.2002,32.1773,32.1925,14007.0
2015-11-25 14:50:00,42.16,42.17,42.15,42.15,9956.0,32.1925,32.2002,32.1849,32.1849,9956.0
2015-11-25 14:55:00,42.16,42.16,42.14,42.15,16966.0,32.1925,32.1925,32.1773,32.1849,16966.0
2015-11-25 15:00:00,42.16,42.17,42.15,42.17,16210.0,32.1925,32.2002,32.1849,32.2002,16210.0
2015-11-25 15:05:00,42.17,42.18,42.15,42.18,47474.0,32.2002,32.2078,32.1849,32.2078,47474.0
2015-11-25 15:10:00,42.18,42.19,42.17,42.19,21984.0,32.2078,32.2154,32.2002,32.2154,21984.0
2015-11-25 15:15:00,42.18,42.19,42.17,42.19,18204.0,32.2078,32.2154,32.2002,32.2154,18204.0
2015-11-25 15:20:00,42.19,42.2,42.18,42.2,12205.0,32.2154,32.2231,32.2078,32.2231,12205.0
2015-11-25 15:25:00,42.19,42.23,42.19,42.23,19777.0,32.2154,32.246,32.2154,32.246,19777.0
2015-11-25 15:30:00,42.22,42.23,42.2,42.21,14212.0,32.2384,32.246,32.2231,32.2307,14212.0
2015-11-25 15:35:00,42.2,42.21,42.19,42.2,12609.0,32.2231,32.2307,32.2154,32.2231,12609.0
2015-11-25 15:40:00,42.2,42.2,42.18,42.19,60148.0,32.2231,32.2231,32.2078,32.2154,60148.0
2015-11-25 15:45:00,42.19,42.21,42.18,42.2,19633.0,32.2154,32.2307,32.2078,32.2231,19633.0
2015-11-25 15:50:00,42.19,42.2,42.16,42.16,59756.0,32.2154,32.2231,32.1925,32.1925,59756.0
2015-11-25 15:55:00,42.16,42.18,42.16,42.18,41714.0,32.1925,32.2078,32.1925,32.2078,41714.0
2015-11-27 09:30:00,41.67,41.67,41.61,41.63,34632.0,31.8184,31.8184,31.7726,31.7878,34632.0
2015-11-27 09:35:00,41.63,41.64,41.6,41.61,13666.0,31.7878,31.7955,31.7649,31.7726,13666.0
2015-11-27 09:40:00,41.62,41.62,41.56,41.59,15051.0,31.7802,31.7802,31.7344,31.7573,15051.0
2015-11-27 09:45:00,41.58,41.58,41.53,41.54,36476.0,31.7497,31.7497,31.7115,31.7191,36476.0
2015-11-27 09:50:00,41.54,41.55,41.51,41.53,9303.0,31.7191,31.7268,31.6962,31.7115,9303.0
2015-11-27 09:55:00,41.52,41.53,41.52,41.53,9090.0,31.7039,31.7115,31.7039,31.7115,9090.0
2015-11-27 10:00:00,41.53,41.53,41.47,41.48,18266.0,31.7115,31.7115,31.6657,31.6733,18266.0
2015-11-27 10:05:00,41.49,41.51,41.49,41.51,6494.0,31.6809,31.6962,31.6809,31.6962,6494.0
2015-11-27 10:10:00,41.51,41.51,41.5,41.51,8310.0,31.6962,31.6962,31.6886,31.6962,8310.0
2015-11-27 10:15:00,41.52,41.53,41.51,41.53,10550.0,31.7039,31.7115,31.6962,31.7115,10550.0
2015-11-27 10:20:00,41.53,41.54,41.51,41.53,15431.0,31.7115,31.7191,31.6962,31.7115,15431.0
2015-11-27 10:25:00,41.52,41.53,41.5,41.51,14112.0,31.7039,31.7115,31.6886,31.6962,14112.0
2015-11-27 10:30:00,41.51,41.51,41.47,41.47,60985.0,31.6962,31.6962,31.6657,31.6657,60985.0
2015-11-27 10:35:00,41.48,41.5,41.47,41.47,80628.0,31.6733,31.6886,31.6657,31.6657,80628.0
2015-11-27 10:40:00,41.48,41.5,41.46,41.5,43575.0,31.6733,31.6886,31.658,31.6886,43575.0
2015-11-27 10:45:00,41.51,41.53,41.5,41.53,16561.0,31.6962,31.7115,31.6886,31.7115,16561.0
2015-11-27 10:50:00,41.52,41.55,41.51,41.55,5824.0,31.7039,31.7268,31.6962,31.7268,5824.0
2015-11-27 10:55:00,41.54,41.55,41.51,41.51,20283.0,31.7191,31.7268,31.6962,31.6962,20283.0
2015-11-27 11:00:00,41.52,41.53,41.51,41.53,26920.0,31.7039,31.7115,31.6962,31.7115,26920.0
2015-11-27 11:05:00,41.53,41.53,41.52,41.52,23431.0,31.7115,31.7115,31.7039,31.7039,23431.0
2015-11-27 11:10:00,41.52,41.53,41.52,41.53,10198.0,31.7039,31.7115,31.7039,31.7115,10198.0
2015-11-27 11:15:00,41.53,41.54,41.52,41.54,10125.0,31.7115,31.7191,31.7039,31.7191,10125.0
2015-11-27 11:20:00,41.53,41.54,41.52,41.53,10607.0,31.7115,31.7191,31.7039,31.7115,10607.0
2015-11-27 11:25:00,41.53,41.55,41.52,41.54,17485.0,31.7115,31.7268,31.7039,31.7191,17485.0
2015-11-27 11:30:00,41.54,41.56,41.54,41.55,14044.0,31.7191,31.7344,31.7191,31.7268,14044.0
2015-11-27 11:35:00,41.55,41.55,41.53,41.54,4270.0,31.7268,31.7268,31.7115,31.7191,4270.0
2015-11-27 11:40:00,41.54,41.54,41.5,41.5,25742.0,31.7191,31.7191,31.6886,31.6886,25742.0
2015-11-27 11:45:00,41.5,41.5,41.48,41.48,32505.0,31.6886,31.6886,31.6733,31.6733,32505.0
2015-11-27 11:50:00,41.48,41.48,41.46,41.48,14172.0,31.6733,31.6733,31.658,31.6733,14172.0
2015-11-27 11:55:00,41.47,41.47,41.45,41.47,7772.0,31.6657,31.6657,31.6504,31.6657,7772.0
2015-11-27 12:00:00,41.47,41.48,41.46,41.48,22188.0,31.6657,31.6733,31.658,31.6733,22188.0
2015-11-27 12:05:00,41.48,41.48,41.46,41.47,37075.0,31.6733,31.6733,31.658,31.6657,37075.0
2015-11-27 12:10:00,41.46,41.46,41.45,41.45,11169.0,31.658,31.658,31.6504,31.6504,11169.0
2015-11-27 12:15:00,41.45,41.46,41.44,41.45,15344.0,31.6504,31.658,31.6428,31.6504,15344.0
2015-11-27 12:20:00,41.44,41.45,41.43,41.43,33441.0,31.6428,31.6504,31.6351,31.6351,33441.0
2015-11-27 12:25:00,41.43,41.45,41.43,41.45,7149.0,31.6351,31.6504,31.6351,31.6504,7149.0
2015-11-27 12:30:00,41.44,41.47,41.44,41.47,18554.0,31.6428,31.6657,31.6428,31.6657,18554.0
2015-11-27 12:35:00,41.47,41.48,41.45,41.45,58628.0,31.6657,31.6733,31.6504,31.6504,58628.0
2015-11-27 12:40:00,41.45,41.45,41.42,41.42,26559.0,31.6504,31.6504,31.6275,31.6275,26559.0
2015-11-27 12:45:00,41.42,41.44,41.41,41.42,28795.0,31.6275,31.6428,31.6199,31.6275,28795.0
2015-11-27 12:50:00,41.42,41.42,41.36,41.38,115925.0,31.6275,31.6275,31.5817,31.5969,115925.0
2015-11-27 12:55:00,41.37,41.39,41.34,41.37,141957.0,31.5893,31.6046,31.5664,31.5893,141957.0
2015-11-30 09:30:00,41.2,41.23,41.2,41.21,191387.0,31.4595,31.4824,31.4595,31.4671,191387.0
2015-11-30 09:35:00,41.21,41.21,41.17,41.19,226945.0,31.4671,31.4671,31.4366,31.4519,226945.0
2015-11-30 09:40:00,41.19,41.2,41.16,41.2,176223.0,31.4519,31.4595,31.429,31.4595,176223.0
2015-11-30 09:45:00,41.2,41.23,41.17,41.18,97042.0,31.4595,31.4824,31.4366,31.4442,97042.0
2015-11-30 09:50:00,41.17,41.18,41.15,41.18,150971.0,31.4366,31.4442,31.4213,31.4442,150971.0
2015-11-30 09:55:00,41.18,41.18,41.15,41.16,52485.0,31.4442,31.4442,31.4213,31.429,52485.0
2015-11-30 10:00:00,41.15,41.19,41.14,41.19,31074.0,31.4213,31.4519,31.4137,31.4519,31074.0
2015-11-30 10:05:00,41.18,41.22,41.18,41.22,75181.0,31.4442,31.4748,31.4442,31.4748,75181.0
2015-11-30 10:10:00,41.21,41.23,41.2,41.21,132448.0,31.4671,31.4824,31.4595,31.4671,132448.0
2015-11-30 10:15:00,41.22,41.22,41.2,41.22,32923.0,31.4748,31.4748,31.4595,31.4748,32923.0
2015-11-30 10:20:00,41.22,41.25,41.21,41.23,59356.0,31.4748,31.4977,31.4671,31.4824,59356.0
2015-11-30 10:25:00,41.22,41.25,41.22,41.25,36815.0,31.4748,31.4977,31.4748,31.4977,36815.0
2015-11-30 10:30:00,41.26,41.31,41.24,41.31,134520.0,31.5053,31.5435,31.49,31.5435,134520.0
2015-11-30 10:35:00,41.31,41.32,41.29,41.3,49512.0,31.5435,31.5511,31.5282,31.5359,49512.0
2015-11-30 10:40:00,41.3,41.32,41.29,41.32,66543.0,31.5359,31.5511,31.5282,31.5511,66543.0
2015-11-30 10:45:00,41.32,41.37,41.31,41.36,144202.0,31.5511,31.5893,31.5435,31.5817,144202.0
2015-11-30 10:50:00,41.37,41.39,41.35,41.35,101915.0,31.5893,31.6046,31.574,31.574,101915.0
2015-11-30 10:55:00,41.34,41.35,41.27,41.28,23586.0,31.5664,31.574,31.513,31.5206,23586.0
2015-11-30 11:00:00,41.28,41.29,41.25,41.29,57629.0,31.5206,31.5282,31.4977,31.5282,57629.0
2015-11-30 11:05:00,41.29,41.31,41.28,41.28,93314.0,31.5282,31.5435,31.5206,31.5206,93314.0
2015-11-30 11:10:00,41.29,41.34,41.29,41.34,57271.0,31.5282,31.5664,31.5282,31.5664,57271.0
2015-11-30 11:15:00,41.33,41.37,41.33,41.35,122241.0,31.5588,31.5893,31.5588,31.574,122241.0
2015-11-30 11:20:00,41.35,41.38,41.34,41.34,23002.0,31.574,31.5969,31.5664,31.5664,23002.0
2015-11-30 11:25:00,41.33,41.33,41.3,41.33,271720.0,31.5588,31.5588,31.5359,31.5588,271720.0
2015-11-30 11:30:00,41.33,41.34,41.29,41.32,90071.0,31.5588,31.5664,31.5282,31.5511,90071.0
2015-11-30 11:35:00,41.31,41.34,41.3,41.32,82410.0,31.5435,31.5664,31.5359,31.5511,82410.0
2015-11-30 11:40:00,41.31,41.31,41.26,41.29,98031.0,31.5435,31.5435,31.5053,31.5282,98031.0
2015-11-30 11:45:00,41.31,41.31,41.25,41.26,53648.0,31.5435,31.5435,31.4977,31.5053,53648.0
2015-11-30 11:50:00,41.24,41.26,41.22,41.24,16482.0,31.49,31.5053,31.4748,31.49,16482.0
2015-11-30 11:55:00,41.25,41.27,41.24,41.25,69348.0,31.4977,31.513,31.49,31.4977,69348.0
2015-11-30 12:00:00,41.25,41.27,41.23,41.27,41567.0,31.4977,31.513,31.4824,31.513,41567.0
2015-11-30 12:05:00,41.27,41.29,41.26,41.27,48894.0,31.513,31.5282,31.5053,31.513,48894.0
2015-11-30 12:10:00,41.27,41.28,41.23,41.23,59309.0,31.513,31.5206,31.4824,31.4824,59309.0
2015-11-30 12:15:00,41.24,41.25,41.21,41.25,20937.0,31.49,31.4977,31.4671,31.4977,20937.0
2015-11-30 12:20:00,41.24,41.25,41.2,41.21,18323.0,31.49,31.4977,31.4595,31.4671,18323.0
2015-11-30 12:25:00,41.22,41.22,41.19,41.2,80545.0,31.4748,31.4748,31.4519,31.4595,80545.0
2015-11-30 12:30:00,41.2,41.2,41.16,41.17,36099.0,31.4595,31.4595,31.429,31.4366,36099.0
2015-11-30 12:35:00,41.17,41.17,41.13,41.15,50876.0,31.4366,31.4366,31.4061,31.4213,50876.0
2015-11-30 12:40:00,41.14,41.17,41.12,41.16,63475.0,31.4137,31.4366,31.3984,31.429,63475.0
2015-11-30 12:45:00,41.16,41.17,41.14,41.16,20455.0,31.429,31.4366,31.4137,31.429,20455.0
2015-11-30 12:50:00,41.16,41.17,41.14,41.15,77793.0,31.429,31.4366,31.4137,31.4213,77793.0
2015-11-30 12:55:00,41.16,41.17,41.13,41.13,23233.0,31.429,31.4366,31.4061,31.4061,23233.0
2015-11-30 13:00:00,41.13,41.17,41.12,41.16,66699.0,31.4061,31.4366,31.3984,31.429,66699.0
2015-11-30 13:05:00,41.17,41.17,41.14,41.16,14398.0,31.4366,31.4366,31.4137,31.429,14398.0
2015-11-30 13:10:00,41.16,41.17,41.15,41.16,92846.0,31.429,31.4366,31.4213,31.429,92846.0
2015-11-30 13:15:00,41.15,41.17,41.15,41.16,42339.0,31.4213,31.4366,31.4213,31.429,42339.0
2015-11-30 13:20:00,41.16,41.19,41.15,41.18,18027.0,31.429,31.4519,31.4213,31.4442,18027.0
2015-11-30 13:25:00,41.18,41.23,41.18,41.23,48463.0,31.4442,31.4824,31.4442,31.4824,48463.0
2015-11-30 13:30:00,41.23,41.24,41.21,41.22,31041.0,31.4824,31.49,31.4671,31.4748,31041.0
2015-11-30 13:35:00,41.23,41.24,41.2,41.21,25811.0,31.4824,31.49,31.4595,31.4671,25811.0
2015-11-30 13:40:00,41.22,41.24,41.22,41.23,31283.0,31.4748,31.49,31.4748,31.4824,31283.0
2015-11-30 13:45:00,41.23,41.25,41.22,41.25,31671.0,31.4824,31.4977,31.4748,31.4977,31671.0
2015-11-30 13:50:00,41.25,41.25,41.23,41.25,27688.0,31.4977,31.4977,31.4824,31.4977,27688.0
2015-11-30 13:55:00,41.25,41.28,41.25,41.26,45019.0,31.4977,31.5206,31.4977,31.5053,45019.0
2015-11-30 14:00:00,41.26,41.26,41.24,41.25,20229.0,31.5053,31.5053,31.49,31.4977,20229.0
2015-11-30 14:05:00,41.25,41.27,41.25,41.26,26385.0,31.4977,31.513,31.4977,31.5053,26385.0
2015-11-30 14:10:00,41.26,41.27,41.24,41.26,206313.0,31.5053,31.513,31.49,31.5053,206313.0
2015-11-30 14:15:00,41.26,41.28,41.25,41.26,33230.0,31.5053,31.5206,31.4977,31.5053,33230.0
2015-11-30 14:20:00,41.26,41.26,41.24,41.25,34008.0,31.5053,31.5053,31.49,31.4977,34008.0
2015-11-30 14:25:00,41.25,41.25,41.23,41.24,14624.0,31.4977,31.4977,31.4824,31.49,14624.0
2015-11-30 14:30:00,41.23,41.25,41.22,41.25,44945.0,31.4824,31.4977,31.4748,31.4977,44945.0
2015-11-30 14:35:00,41.24,41.24,41.22,41.23,58783.0,31.49,31.49,31.4748,31.4824,58783.0
2015-11-30 14:40:00,41.22,41.26,41.22,41.25,63757.0,31.4748,31.5053,31.4748,31.4977,63757.0
2015-11-30 14:45:00,41.25,41.26,41.22,41.22,63839.0,31.4977,31.5053,31.4748,31.4748,63839.0
2015-11-30 14:50:00,41.22,41.24,41.21,41.23,39519.0,31.4748,31.49,31.4671,31.4824,39519.0
2015-11-30 14:55:00,41.23,41.24,41.19,41.2,27253.0,31.4824,31.49,31.4519,31.4595,27253.0
2015-11-30 15:00:00,41.2,41.22,41.18,41.22,24349.0,31.4595,31.4748,31.4442,31.4748,24349.0
2015-11-30 15:05:00,41.22,41.26,41.21,41.26,101447.0,31.4748,31.5053,31.4671,31.5053,101447.0
2015-11-30 15:10:00,41.26,41.31,41.25,41.3,49822.0,31.5053,31.5435,31.4977,31.5359,49822.0
2015-11-30 15:15:00,41.31,41.33,41.3,41.32,52507.0,31.5435,31.5588,31.5359,31.5511,52507.0
2015-11-30 15:20:00,41.32,41.32,41.26,41.27,70575.0,31.5511,31.5511,31.5053,31.513,70575.0
2015-11-30 15:25:00,41.27,41.27,41.23,41.26,22901.0,31.513,31.513,31.4824,31.5053,22901.0
2015-11-30 15:30:00,41.25,41.31,41.24,41.29,47235.0,31.4977,31.5435,31.49,31.5282,47235.0
2015-11-30 15:35:00,41.29,41.3,41.25,41.26,39725.0,31.5282,31.5359,31.4977,31.5053,39725.0
2015-11-30 15:40:00,41.27,41.27,41.22,41.22,39360.0,31.513,31.513,31.4748,31.4748,39360.0
2015-11-30 15:45:00,41.22,41.27,41.2,41.27,61390.0,31.4748,31.513,31.4595,31.513,61390.0
2015-11-30 15:50:00,41.27,41.31,41.27,41.31,72842.0,31.513,31.5435,31.513,31.5435,72842.0
2015-11-30 15:55:00,41.3,41.38,41.3,41.36,577280.0,31.5359,31.5969,31.5359,31.5817,577280.0
2015-12-01 09:30:00,41.54,41.54,41.49,41.51,179223.0,31.7191,31.7191,31.6809,31.6962,179223.0
2015-12-01 09:35:00,41.52,41.54,41.48,41.53,276718.0,31.7039,31.7191,31.6733,31.7115,276718.0
2015-12-01 09:40:00,41.53,41.59,41.53,41.59,320607.0,31.7115,31.7573,31.7115,31.7573,320607.0
2015-12-01 09:45:00,41.59,41.63,41.58,41.61,643763.0,31.7573,31.7878,31.7497,31.7726,643763.0
2015-12-01 09:50:00,41.61,41.63,41.6,41.6,44568.0,31.7726,31.7878,31.7649,31.7649,44568.0
2015-12-01 09:55:00,41.59,41.6,41.57,41.6,26597.0,31.7573,31.7649,31.742,31.7649,26597.0
2015-12-01 10:00:00,41.58,41.59,41.54,41.54,101220.0,31.7497,31.7573,31.7191,31.7191,101220.0
2015-12-01 10:05:00,41.55,41.59,41.55,41.59,8072.0,31.7268,31.7573,31.7268,31.7573,8072.0
2015-12-01 10:10:00,41.59,41.61,41.57,41.6,130695.0,31.7573,31.7726,31.742,31.7649,130695.0
2015-12-01 10:15:00,41.59,41.59,41.51,41.55,48882.0,31.7573,31.7573,31.6962,31.7268,48882.0
2015-12-01 10:20:00,41.55,41.57,41.54,41.56,18770.0,31.7268,31.742,31.7191,31.7344,18770.0
2015-12-01 10:25:00,41.56,41.61,41.55,41.6,33004.0,31.7344,31.7726,31.7268,31.7649,33004.0
2015-12-01 10:30:00,41.59,41.59,41.56,41.56,22623.0,31.7573,31.7573,31.7344,31.7344,22623.0
2015-12-01 10:35:00,41.56,41.61,41.55,41.59,53176.0,31.7344,31.7726,31.7268,31.7573,53176.0
2015-12-01 10:40:00,41.59,41.6,41.58,41.6,57847.0,31.7573,31.7649,31.7497,31.7649,57847.0
2015-12-01 10:45:00,41.59,41.63,41.58,41.62,20902.0,31.7573,31.7878,31.7497,31.7802,20902.0
2015-12-01 10:50:00,41.61,41.62,41.59,41.59,18371.0,31.7726,31.7802,31.7573,31.7573,18371.0
2015-12-01 10:55:00,41.6,41.6,41.58,41.59,22428.0,31.7649,31.7649,31.7497,31.7573,22428.0
2015-12-01 11:00:00,41.59,41.59,41.56,41.57,62915.0,31.7573,31.7573,31.7344,31.742,62915.0
2015-12-01 11:05:00,41.56,41.56,41.54,41.54,22566.0,31.7344,31.7344,31.7191,31.7191,22566.0
2015-12-01 11:10:00,41.54,41.57,41.53,41.53,23980.0,31.7191,31.742,31.7115,31.7115,23980.0
2015-12-01 11:15:00,41.53,41.54,41.52,41.53,9428.0,31.7115,31.7191,31.7039,31.7115,9428.0
2015-12-01 11:20:00,41.53,41.56,41.52,41.55,16821.0,31.7115,31.7344,31.7039,31.7268,16821.0
2015-12-01 11:25:00,41.56,41.56,41.52,41.54,78694.0,31.7344,31.7344,31.7039,31.7191,78694.0
2015-12-01 11:30:00,41.55,41.56,41.53,41.55,24107.0,31.7268,31.7344,31.7115,31.7268,24107.0
2015-12-01 11:35:00,41.54,41.55,41.52,41.52,10053.0,31.7191,31.7268,31.7039,31.7039,10053.0
2015-12-01 11:40:00,41.52,41.54,41.52,41.53,9579.0,31.7039,31.7191,31.7039,31.7115,9579.0
2015-12-01 11:45:00,41.54,41.59,41.53,41.58,97089.0,31.7191,31.7573,31.7115,31.7497,97089.0
2015-12-01 11:50:00,41.59,41.59,41.56,41.57,51662.0,31.7573,31.7573,31.7344,31.742,51662.0
2015-12-01 11:55:00,41.55,41.56,41.54,41.56,27755.0,31.7268,31.7344,31.7191,31.7344,27755.0
2015-12-01 12:00:00,41.57,41.58,41.55,41.55,30889.0,31.742,31.7497,31.7268,31.7268,30889.0
2015-12-01 12:05:00,41.54,41.56,41.53,41.56,18459.0,31.7191,31.7344,31.7115,31.7344,18459.0
2015-12-01 12:10:00,41.55,41.57,41.54,41.55,23243.0,31.7268,31.742,31.7191,31.7268,23243.0
2015-12-01 12:15:00,41.55,41.56,41.53,41.53,74279.0,31.7268,31.7344,31.7115,31.7115,74279.0
2015-12-01 12:20:00,41.54,41.58,41.53,41.56,21858.0,31.7191,31.7497,31.7115,31.7344,21858.0
2015-12-01 12:25:00,41.56,41.57,41.54,41.54,11909.0,31.7344,31.742,31.7191,31.7191,11909.0
2015-12-01 12:30:00,41.55,41.56,41.54,41.55,16700.0,31.7268,31.7344,31.7191,31.7268,16700.0
2015-12-01 12:35:00,41.55,41.56,41.53,41.53,19238.0,31.7268,31.7344,31.7115,31.7115,19238.0
2015-12-01 12:40:00,41.54,41.56,41.53,41.55,68214.0,31.7191,31.7344,31.7115,31.7268,68214.0
2015-12-01 12:45:00,41.55,41.57,41.54,41.57,50196.0,31.7268,31.742,31.7191,31.742,50196.0
2015-12-01 12:50:00,41.57,41.57,41.54,41.56,32962.0,31.742,31.742,31.7191,31.7344,32962.0
2015-12-01 12:55:00,41.57,41.58,41.55,41.55,28520.0,31.742,31.7497,31.7268,31.7268,28520.0
2015-12-01 13:00:00,41.55,41.56,41.52,41.52,25165.0,31.7268,31.7344,31.7039,31.7039,25165.0
2015-12-01 13:05:00,41.52,41.52,41.49,41.5,21679.0,31.7039,31.7039,31.6809,31.6886,21679.0
2015-12-01 13:10:00,41.49,41.51,41.48,41.5,37702.0,31.6809,31.6962,31.6733,31.6886,37702.0
2015-12-01 13:15:00,41.49,41.51,41.48,41.48,158368.0,31.6809,31.6962,31.6733,31.6733,158368.0
2015-12-01 13:20:00,41.49,41.52,41.48,41.5,44691.0,31.6809,31.7039,31.6733,31.6886,44691.0
2015-12-01 13:25:00,41.5,41.5,41.48,41.48,11043.0,31.6886,31.6886,31.6733,31.6733,11043.0
2015-12-01 13:30:00,41.49,41.49,41.46,41.48,9861.0,31.6809,31.6809,31.658,31.6733,9861.0
2015-12-01 13:35:00,41.48,41.5,41.47,41.5,58006.0,31.6733,31.6886,31.6657,31.6886,58006.0
2015-12-01 13:40:00,41.51,41.54,41.5,41.53,68074.0,31.6962,31.7191,31.6886,31.7115,68074.0
2015-12-01 13:45:00,41.53,41.54,41.51,41.52,24355.0,31.7115,31.7191,31.6962,31.7039,24355.0
2015-12-01 13:50:00,41.52,41.54,41.51,41.53,30295.0,31.7039,31.7191,31.6962,31.7115,30295.0
2015-12-01 13:55:00,41.54,41.55,41.53,41.54,22621.0,31.7191,31.7268,31.7115,31.7191,22621.0
2015-12-01 14:00:00,41.53,41.56,41.53,41.55,32625.0,31.7115,31.7344,31.7115,31.7268,32625.0
2015-12-01 14:05:00,41.55,41.55,41.54,41.55,20987.0,31.7268,31.7268,31.7191,31.7268,20987.0
2015-12-01 14:10:00,41.55,41.55,41.53,41.54,24833.0,31.7268,31.7268,31.7115,31.7191,24833.0
2015-12-01 14:15:00,41.55,41.56,41.54,41.55,32222.0,31.7268,31.7344,31.7191,31.7268,32222.0
2015-12-01 14:20:00,41.55,41.6,41.55,41.59,75892.0,31.7268,31.7649,31.7268,31.7573,75892.0
2015-12-01 14:25:00,41.59,41.61,41.59,41.59,122693.0,31.7573,31.7726,31.7573,31.7573,122693.0
2015-12-01 14:30:00,41.6,41.6,41.58,41.59,17863.0,31.7649,31.7649,31.7497,31.7573,17863.0
2015-12-01 14:35:00,41.59,41.59,41.57,41.58,11707.0,31.7573,31.7573,31.742,31.7497,11707.0
2015-12-01 14:40:00,41.57,41.59,41.56,41.59,37650.0,31.742,31.7573,31.7344,31.7573,37650.0
2015-12-01 14:45:00,41.59,41.62,41.59,41.61,25375.0,31.7573,31.7802,31.7573,31.7726,25375.0
2015-12-01 14:50:00,41.62,41.62,41.59,41.6,21159.0,31.7802,31.7802,31.7573,31.7649,21159.0
2015-12-01 14:55:00,41.6,41.62,41.59,41.6,139921.0,31.7649,31.7802,31.7573,31.7649,139921.0
2015-12-01 15:00:00,41.6,41.62,41.58,41.59,20868.0,31.7649,31.7802,31.7497,31.7573,20868.0
2015-12-01 15:05:00,41.59,41.6,41.57,41.59,35564.0,31.7573,31.7649,31.742,31.7573,35564.0
2015-12-01 15:10:00,41.58,41.6,41.58,41.59,54667.0,31.7497,31.7649,31.7497,31.7573,54667.0
2015-12-01 15:15:00,41.59,41.61,41.58,41.58,74283.0,31.7573,31.7726,31.7497,31.7497,74283.0
2015-12-01 15:20:00,41.59,41.6,41.57,41.59,47308.0,31.7573,31.7649,31.742,31.7573,47308.0
2015-12-01 15:25:00,41.6,41.61,41.58,41.61,43637.0,31.7649,31.7726,31.7497,31.7726,43637.0
2015-12-01 15:30:00,41.61,41.62,41.59,41.62,34203.0,31.7726,31.7802,31.7573,31.7802,34203.0
2015-12-01 15:35:00,41.61,41.62,41.58,41.59,26416.0,31.7726,31.7802,31.7497,31.7573,26416.0
2015-12-01 15:40:00,41.59,41.62,41.59,41.62,407640.0,31.7573,31.7802,31.7573,31.7802,407640.0
2015-12-01 15:45:00,41.62,41.65,41.61,41.64,82833.0,31.7802,31.8031,31.7726,31.7955,82833.0
2015-12-01 15:50:00,41.64,41.65,41.63,41.65,51914.0,31.7955,31.8031,31.7878,31.8031,51914.0
2015-12-01 15:55:00,41.65,41.7,41.64,41.69,224452.0,31.8031,31.8413,31.7955,31.8337,224452.0
2015-12-02 09:30:00,41.48,41.48,41.4,41.42,74852.0,31.6733,31.6733,31.6122,31.6275,74852.0
2015-12-02 09:35:00,41.42,41.45,41.41,41.45,64016.0,31.6275,31.6504,31.6199,31.6504,64016.0
2015-12-02 09:40:00,41.45,41.47,41.43,41.44,22479.0,31.6504,31.6657,31.6351,31.6428,22479.0
2015-12-02 09:45:00,41.44,41.44,41.39,41.4,41495.0,31.6428,31.6428,31.6046,31.6122,41495.0
2015-12-02 09:50:00,41.4,41.41,41.38,41.39,28963.0,31.6122,31.6199,31.5969,31.6046,28963.0
2015-12-02 09:55:00,41.39,41.41,41.39,41.41,15928.0,31.6046,31.6199,31.6046,31.6199,15928.0
2015-12-02 10:00:00,41.41,41.42,41.4,41.41,24812.0,31.6199,31.6275,31.6122,31.6199,24812.0
2015-12-02 10:05:00,41.4,41.4,41.38,41.39,23032.0,31.6122,31.6122,31.5969,31.6046,23032.0
2015-12-02 10:10:00,41.39,41.4,41.35,41.37,74069.0,31.6046,31.6122,31.574,31.5893,74069.0
2015-12-02 10:15:00,41.36,41.47,41.36,41.43,125398.0,31.5817,31.6657,31.5817,31.6351,125398.0
2015-12-02 10:20:00,41.43,41.44,41.41,41.44,32306.0,31.6351,31.6428,31.6199,31.6428,32306.0
2015-12-02 10:25:00,41.43,41.43,41.4,41.4,45799.0,31.6351,31.6351,31.6122,31.6122,45799.0
2015-12-02 10:30:00,41.4,41.4,41.36,41.36,63785.0,31.6122,31.6122,31.5817,31.5817,63785.0
2015-12-02 10:35:00,41.38,41.4,41.37,41.4,64039.0,31.5969,31.6122,31.5893,31.6122,64039.0
2015-12-02 10:40:00,41.39,41.42,41.38,41.41,31707.0,31.6046,31.6275,31.5969,31.6199,31707.0
2015-12-02 10:45:00,41.41,41.42,41.38,41.41,18445.0,31.6199,31.6275,31.5969,31.6199,18445.0
2015-12-02 10:50:00,41.41,41.44,41.4,41.41,16207.0,31.6199,31.6428,31.6122,31.6199,16207.0
2015-12-02 10:55:00,41.41,41.41,41.36,41.36,40642.0,31.6199,31.6199,31.5817,31.5817,40642.0
2015-12-02 11:00:00,41.36,41.36,41.3,41.31,113655.0,31.5817,31.5817,31.5359,31.5435,113655.0
2015-12-02 11:05:00,41.31,41.32,41.29,41.32,53101.0,31.5435,31.5511,31.5282,31.5511,53101.0
2015-12-02 11:10:00,41.32,41.33,41.31,41.32,18044.0,31.5511,31.5588,31.5435,31.5511,18044.0
2015-12-02 11:15:00,41.32,41.32,41.3,41.32,38006.0,31.5511,31.5511,31.5359,31.5511,38006.0
2015-12-02 11:20:00,41.31,41.33,41.31,41.33,29533.0,31.5435,31.5588,31.5435,31.5588,29533.0
2015-12-02 11:25:00,41.32,41.32,41.29,41.31,54188.0,31.5511,31.5511,31.5282,31.5435,54188.0
2015-12-02 11:30:00,41.3,41.31,41.29,41.3,7653.0,31.5359,31.5435,31.5282,31.5359,7653.0
2015-12-02 11:35:00,41.3,41.35,41.3,41.34,22492.0,31.5359,31.574,31.5359,31.5664,22492.0
2015-12-02 11:40:00,41.35,41.36,41.31,41.32,31539.0,31.574,31.5817,31.5435,31.5511,31539.0
2015-12-02 11:45:00,41.31,41.31,41.28,41.3,55420.0,31.5435,31.5435,31.5206,31.5359,55420.0
2015-12-02 11:50:00,41.3,41.3,41.27,41.27,45345.0,31.5359,31.5359,31.513,31.513,45345.0
2015-12-02 11:55:00,41.27,41.28,41.27,41.27,32326.0,31.513,31.5206,31.513,31.513,32326.0
2015-12-02 12:00:00,41.27,41.29,41.26,41.29,39862.0,31.513,31.5282,31.5053,31.5282,39862.0
2015-12-02 12:05:00,41.29,41.31,41.28,41.3,42370.0,31.5282,31.5435,31.5206,31.5359,42370.0
2015-12-02 12:10:00,41.3,41.3,41.28,41.3,64091.0,31.5359,31.5359,31.5206,31.5359,64091.0
2015-12-02 12:15:00,41.29,41.3,41.28,41.29,80176.0,31.5282,31.5359,31.5206,31.5282,80176.0
2015-12-02 12:20:00,41.28,41.28,41.26,41.27,52891.0,31.5206,31.5206,31.5053,31.513,52891.0
2015-12-02 12:25:00,41.27,41.29,41.23,41.28,69595.0,31.513,31.5282,31.4824,31.5206,69595.0
2015-12-02 12:30:00,41.27,41.3,41.27,41.29,146897.0,31.513,31.5359,31.513,31.5282,146897.0
2015-12-02 12:35:00,41.28,41.31,41.28,41.31,354550.0,31.5206,31.5435,31.5206,31.5435,354550.0
2015-12-02 12:40:00,41.3,41.32,41.29,41.32,89753.0,31.5359,31.5511,31.5282,31.5511,89753.0
2015-12-02 12:45:00,41.32,41.33,41.3,41.3,85166.0,31.5511,31.5588,31.5359,31.5359,85166.0
2015-12-02 12:50:00,41.3,41.31,41.3,41.3,49291.0,31.5359,31.5435,31.5359,31.5359,49291.0
2015-12-02 12:55:00,41.3,41.32,41.29,41.3,38246.0,31.5359,31.5511,31.5282,31.5359,38246.0
2015-12-02 13:00:00,41.29,41.3,41.27,41.27,27954.0,31.5282,31.5359,31.513,31.513,27954.0
2015-12-02 13:05:00,41.27,41.29,41.25,41.28,83564.0,31.513,31.5282,31.4977,31.5206,83564.0
2015-12-02 13:10:00,41.28,41.3,41.26,41.29,28212.0,31.5206,31.5359,31.5053,31.5282,28212.0
2015-12-02 13:15:00,41.29,41.29,41.25,41.26,41470.0,31.5282,31.5282,31.4977,31.5053,41470.0
2015-12-02 13:20:00,41.26,41.28,41.25,41.27,76644.0,31.5053,31.5206,31.4977,31.513,76644.0
2015-12-02 13:25:00,41.28,41.28,41.27,41.28,32178.0,31.5206,31.5206,31.513,31.5206,32178.0
2015-12-02 13:30:00,41.27,41.28,41.27,41.27,44599.0,31.513,31.5206,31.513,31.513,44599.0
2015-12-02 13:35:00,41.26,41.28,41.26,41.27,156943.0,31.5053,31.5206,31.5053,31.513,156943.0
2015-12-02 13:40:00,41.26,41.27,41.25,41.25,22544.0,31.5053,31.513,31.4977,31.4977,22544.0
2015-12-02 13:45:00,41.25,41.25,41.23,41.23,33086.0,31.4977,31.4977,31.4824,31.4824,33086.0
2015-12-02 13:50:00,41.23,41.25,41.22,41.23,57540.0,31.4824,31.4977,31.4748,31.4824,57540.0
2015-12-02 13:55:00,41.23,41.26,41.22,41.24,12087.0,31.4824,31.5053,31.4748,31.49,12087.0
2015-12-02 14:00:00,41.24,41.24,41.18,41.2,41761.0,31.49,31.49,31.4442,31.4595,41761.0
2015-12-02 14:05:00,41.19,41.2,41.18,41.19,40336.0,31.4519,31.4595,31.4442,31.4519,40336.0
2015-12-02 14:10:00,41.19,41.19,41.16,41.18,76206.0,31.4519,31.4519,31.429,31.4442,76206.0
2015-12-02 14:15:00,41.17,41.17,41.13,41.14,53070.0,31.4366,31.4366,31.4061,31.4137,53070.0
2015-12-02 14:20:00,41.14,41.17,41.13,41.16,25920.0,31.4137,31.4366,31.4061,31.429,25920.0
2015-12-02 14:25:00,41.16,41.17,41.14,41.15,87774.0,31.429,31.4366,31.4137,31.4213,87774.0
2015-12-02 14:30:00,41.15,41.15,41.12,41.15,60029.0,31.4213,31.4213,31.3984,31.4213,60029.0
2015-12-02 14:35:00,41.15,41.17,41.14,41.15,38529.0,31.4213,31.4366,31.4137,31.4213,38529.0
2015-12-02 14:40:00,41.15,41.15,41.13,41.14,61632.0,31.4213,31.4213,31.4061,31.4137,61632.0
2015-12-02 14:45:00,41.14,41.14,41.08,41.11,83657.0,31.4137,31.4137,31.3679,31.3908,83657.0
2015-12-02 14:50:00,41.1,41.12,41.1,41.12,34413.0,31.3831,31.3984,31.3831,31.3984,34413.0
2015-12-02 14:55:00,41.11,41.12,41.06,41.07,49282.0,31.3908,31.3984,31.3526,31.3602,49282.0
2015-12-02 15:00:00,41.08,41.1,41.05,41.09,26350.0,31.3679,31.3831,31.345,31.3755,26350.0
2015-12-02 15:05:00,41.09,41.12,41.09,41.12,52468.0,31.3755,31.3984,31.3755,31.3984,52468.0
2015-12-02 15:10:00,41.12,41.16,41.11,41.14,58510.0,31.3984,31.429,31.3908,31.4137,58510.0
2015-12-02 15:15:00,41.14,41.17,41.12,41.17,64017.0,31.4137,31.4366,31.3984,31.4366,64017.0
2015-12-02 15:20:00,41.17,41.21,41.16,41.2,37840.0,31.4366,31.4671,31.429,31.4595,37840.0
2015-12-02 15:25:00,41.2,41.22,41.17,41.18,40688.0,31.4595,31.4748,31.4366,31.4442,40688.0
2015-12-02 15:30:00,41.17,41.19,41.14,41.16,50430.0,31.4366,31.4519,31.4137,31.429,50430.0
2015-12-02 15:35:00,41.16,41.17,41.14,41.17,58590.0,31.429,31.4366,31.4137,31.4366,58590.0
2015-12-02 15:40:00,41.16,41.22,41.16,41.21,43964.0,31.429,31.4748,31.429,31.4671,43964.0
2015-12-02 15:45:00,41.2,41.22,41.13,41.15,168495.0,31.4595,31.4748,31.4061,31.4213,168495.0
2015-12-02 15:50:00,41.15,41.19,41.14,41.19,73384.0,31.4213,31.4519,31.4137,31.4519,73384.0
2015-12-02 15:55:00,41.19,41.23,41.17,41.23,107569.0,31.4519,31.4824,31.4366,31.4824,107569.0
2015-12-03 09:30:00,41.39,41.4,41.31,41.34,104059.0,31.6046,31.6122,31.5435,31.5664,104059.0
2015-12-03 09:35:00,41.34,41.37,41.29,41.29,64781.0,31.5664,31.5893,31.5282,31.5282,64781.0
2015-12-03 09:40:00,41.3,41.32,41.23,41.3,273415.0,31.5359,31.5511,31.4824,31.5359,273415.0
2015-12-03 09:45:00,41.3,41.3,41.23,41.24,58847.0,31.5359,31.5359,31.4824,31.49,58847.0
2015-12-03 09:50:00,41.23,41.29,41.21,41.29,45684.0,31.4824,31.5282,31.4671,31.5282,45684.0
2015-12-03 09:55:00,41.28,41.31,41.24,41.25,74733.0,31.5206,31.5435,31.49,31.4977,74733.0
2015-12-03 10:00:00,41.25,41.26,41.19,41.19,56967.0,31.4977,31.5053,31.4519,31.4519,56967.0
2015-12-03 10:05:00,41.19,41.2,41.15,41.16,55475.0,31.4519,31.4595,31.4213,31.429,55475.0
2015-12-03 10:10:00,41.16,41.2,41.14,41.2,86624.0,31.429,31.4595,31.4137,31.4595,86624.0
2015-12-03 10:15:00,41.2,41.23,41.16,41.16,77807.0,31.4595,31.4824,31.429,31.429,77807.0
2015-12-03 10:20:00,41.16,41.17,41.1,41.13,146729.0,31.429,31.4366,31.3831,31.4061,146729.0
2015-12-03 10:25:00,41.14,41.14,41.09,41.11,114203.0,31.4137,31.4137,31.3755,31.3908,114203.0
2015-12-03 10:30:00,41.1,41.15,41.08,41.13,70546.0,31.3831,31.4213,31.3679,31.4061,70546.0
2015-12-03 10:35:00,41.13,41.13,41.06,41.07,57669.0,31.4061,31.4061,31.3526,31.3602,57669.0
2015-12-03 10:40:00,41.08,41.13,41.05,41.12,52256.0,31.3679,31.4061,31.345,31.3984,52256.0
2015-12-03 10:45:00,41.12,41.16,41.1,41.15,82684.0,31.3984,31.429,31.3831,31.4213,82684.0
2015-12-03 10:50:00,41.15,41.17,41.12,41.13,44656.0,31.4213,31.4366,31.3984,31.4061,44656.0
2015-12-03 10:55:00,41.13,41.13,41.1,41.12,65879.0,31.4061,31.4061,31.3831,31.3984,65879.0
2015-12-03 11:00:00,41.12,41.13,41.09,41.12,52352.0,31.3984,31.4061,31.3755,31.3984,52352.0
2015-12-03 11:05:00,41.12,41.17,41.1,41.16,29360.0,31.3984,31.4366,31.3831,31.429,29360.0
2015-12-03 11:10:00,41.16,41.19,41.15,41.19,44629.0,31.429,31.4519,31.4213,31.4519,44629.0
2015-12-03 11:15:00,41.19,41.2,41.17,41.18,57054.0,31.4519,31.4595,31.4366,31.4442,57054.0
2015-12-03 11:20:00,41.19,41.2,41.15,41.16,41408.0,31.4519,31.4595,31.4213,31.429,41408.0
2015-12-03 11:25:00,41.16,41.19,41.15,41.18,30042.0,31.429,31.4519,31.4213,31.4442,30042.0
2015-12-03 11:30:00,41.18,41.19,41.15,41.15,86075.0,31.4442,31.4519,31.4213,31.4213,86075.0
2015-12-03 11:35:00,41.15,41.17,41.13,41.16,41838.0,31.4213,31.4366,31.4061,31.429,41838.0
2015-12-03 11:40:00,41.16,41.18,41.13,41.14,31190.0,31.429,31.4442,31.4061,31.4137,31190.0
2015-12-03 11:45:00,41.14,41.15,41.12,41.14,27137.0,31.4137,31.4213,31.3984,31.4137,27137.0
2015-12-03 11:50:00,41.14,41.15,41.13,41.15,22029.0,31.4137,31.4213,31.4061,31.4213,22029.0
2015-12-03 11:55:00,41.15,41.15,41.13,41.15,25738.0,31.4213,31.4213,31.4061,31.4213,25738.0
2015-12-03 12:00:00,41.14,41.15,41.1,41.11,50308.0,31.4137,31.4213,31.3831,31.3908,50308.0
2015-12-03 12:05:00,41.11,41.13,41.09,41.1,67551.0,31.3908,31.4061,31.3755,31.3831,67551.0
2015-12-03 12:10:00,41.1,41.11,41.07,41.09,133813.0,31.3831,31.3908,31.3602,31.3755,133813.0
2015-12-03 12:15:00,41.09,41.1,41.07,41.08,83485.0,31.3755,31.3831,31.3602,31.3679,83485.0
2015-12-03 12:20:00,41.08,41.08,41.03,41.03,163970.0,31.3679,31.3679,31.3297,31.3297,163970.0
2015-12-03 12:25:00,41.03,41.04,40.98,41.03,98615.0,31.3297,31.3373,31.2915,31.3297,98615.0
2015-12-03 12:30:00,41.03,41.04,41.01,41.03,245621.0,31.3297,31.3373,31.3144,31.3297,245621.0
2015-12-03 12:35:00,41.03,41.07,41.02,41.05,93571.0,31.3297,31.3602,31.3221,31.345,93571.0
2015-12-03 12:40:00,41.05,41.08,41.03,41.08,150937.0,31.345,31.3679,31.3297,31.3679,150937.0
2015-12-03 12:45:00,41.08,41.11,41.07,41.08,62221.0,31.3679,31.3908,31.3602,31.3679,62221.0
2015-12-03 12:50:00,41.09,41.11,41.07,41.08,52960.0,31.3755,31.3908,31.3602,31.3679,52960.0
2015-12-03 12:55:00,41.08,41.1,41.02,41.02,80926.0,31.3679,31.3831,31.3221,31.3221,80926.0
2015-12-03 13:00:00,41.02,41.05,41.01,41.04,76519.0,31.3221,31.345,31.3144,31.3373,76519.0
2015-12-03 13:05:00,41.04,41.06,41.02,41.04,89641.0,31.3373,31.3526,31.3221,31.3373,89641.0
2015-12-03 13:10:00,41.04,41.07,41.04,41.05,38128.0,31.3373,31.3602,31.3373,31.345,38128.0
2015-12-03 13:15:00,41.05,41.1,41.05,41.1,45921.0,31.345,31.3831,31.345,31.3831,45921.0
2015-12-03 13:20:00,41.09,41.14,41.08,41.13,91612.0,31.3755,31.4137,31.3679,31.4061,91612.0
2015-12-03 13:25:00,41.14,41.15,41.11,41.13,40010.0,31.4137,31.4213,31.3908,31.4061,40010.0
2015-12-03 13:30:00,41.13,41.14,41.09,41.12,44831.0,31.4061,31.4137,31.3755,31.3984,44831.0
2015-12-03 13:35:00,41.12,41.13,41.07,41.09,46297.0,31.3984,31.4061,31.3602,31.3755,46297.0
2015-12-03 13:40:00,41.08,41.09,41.05,41.07,36438.0,31.3679,31.3755,31.345,31.3602,36438.0
2015-12-03 13:45:00,41.07,41.07,41.0,41.01,35104.0,31.3602,31.3602,31.3068,31.3144,35104.0
2015-12-03 13:50:00,41.01,41.01,40.98,41.01,35287.0,31.3144,31.3144,31.2915,31.3144,35287.0
2015-12-03 13:55:00,41.0,41.01,40.96,40.96,77093.0,31.3068,31.3144,31.2762,31.2762,77093.0
2015-12-03 14:00:00,40.97,40.99,40.92,40.93,43188.0,31.2839,31.2992,31.2457,31.2533,43188.0
2015-12-03 14:05:00,40.92,40.96,40.89,40.96,89367.0,31.2457,31.2762,31.2228,31.2762,89367.0
2015-12-03 14:10:00,40.94,40.98,40.94,40.96,64740.0,31.261,31.2915,31.261,31.2762,64740.0
2015-12-03 14:15:00,40.96,40.97,40.95,40.95,25047.0,31.2762,31.2839,31.2686,31.2686,25047.0
2015-12-03 14:20:00,40.95,40.96,40.88,40.89,46053.0,31.2686,31.2762,31.2152,31.2228,46053.0
2015-12-03 14:25:00,40.89,40.92,40.87,40.91,141211.0,31.2228,31.2457,31.2075,31.2381,141211.0
2015-12-03 14:30:00,40.9,40.91,40.86,40.88,99209.0,31.2304,31.2381,31.1999,31.2152,99209.0
2015-12-03 14:35:00,40.87,40.91,40.86,40.91,39653.0,31.2075,31.2381,31.1999,31.2381,39653.0
2015-12-03 14:40:00,40.91,40.91,40.84,40.9,37805.0,31.2381,31.2381,31.1846,31.2304,37805.0
2015-12-03 14:45:00,40.89,40.92,40.87,40.92,53911.0,31.2228,31.2457,31.2075,31.2457,53911.0
2015-12-03 14:50:00,40.92,40.97,40.91,40.97,39928.0,31.2457,31.2839,31.2381,31.2839,39928.0
2015-12-03 14:55:00,40.97,41.01,40.96,41.01,110968.0,31.2839,31.3144,31.2762,31.3144,110968.0
2015-12-03 15:00:00,41.01,41.02,40.96,41.01,174463.0,31.3144,31.3221,31.2762,31.3144,174463.0
2015-12-03 15:05:00,41.01,41.01,40.96,40.96,122669.0,31.3144,31.3144,31.2762,31.2762,122669.0
2015-12-03 15:10:00,40.97,40.99,40.94,40.96,175151.0,31.2839,31.2992,31.261,31.2762,175151.0
2015-12-03 15:15:00,40.96,40.96,40.92,40.94,161250.0,31.2762,31.2762,31.2457,31.261,161250.0
2015-12-03 15:20:00,40.94,41.0,40.92,41.0,195091.0,31.261,31.3068,31.2457,31.3068,195091.0
2015-12-03 15:25:00,41.0,41.01,40.95,40.96,116091.0,31.3068,31.3144,31.2686,31.2762,116091.0
2015-12-03 15:30:00,40.96,40.97,40.91,40.95,91429.0,31.2762,31.2839,31.2381,31.2686,91429.0
2015-12-03 15:35:00,40.96,41.03,40.93,41.03,60788.0,31.2762,31.3297,31.2533,31.3297,60788.0
2015-12-03 15:40:00,41.02,41.03,40.97,40.98,93456.0,31.3221,31.3297,31.2839,31.2915,93456.0
2015-12-03 15:45:00,40.97,41.03,40.96,41.03,99084.0,31.2839,31.3297,31.2762,31.3297,99084.0
2015-12-03 15:50:00,41.02,41.03,40.99,41.02,151156.0,31.3221,31.3297,31.2992,31.3221,151156.0
2015-12-03 15:55:00,41.01,41.02,40.98,41.0,141693.0,31.3144,31.3221,31.2915,31.3068,141693.0
2015-12-04 09:30:00,40.77,40.8,40.7,40.76,135730.0,31.1312,31.1541,31.0777,31.1235,135730.0
2015-12-04 09:35:00,40.75,40.84,40.7,40.84,106546.0,31.1159,31.1846,31.0777,31.1846,106546.0
2015-12-04 09:40:00,40.84,40.93,40.84,40.93,83890.0,31.1846,31.2533,31.1846,31.2533,83890.0
2015-12-04 09:45:00,40.93,40.98,40.92,40.94,49899.0,31.2533,31.2915,31.2457,31.261,49899.0
2015-12-04 09:50:00,40.93,40.96,40.92,40.95,36807.0,31.2533,31.2762,31.2457,31.2686,36807.0
2015-12-04 09:55:00,40.95,40.96,40.9,40.91,80207.0,31.2686,31.2762,31.2304,31.2381,80207.0
2015-12-04 10:00:00,40.91,40.98,40.91,40.96,62194.0,31.2381,31.2915,31.2381,31.2762,62194.0
2015-12-04 10:05:00,40.95,40.96,40.91,40.93,77138.0,31.2686,31.2762,31.2381,31.2533,77138.0
2015-12-04 10:10:00,40.93,40.99,40.93,40.98,57633.0,31.2533,31.2992,31.2533,31.2915,57633.0
2015-12-04 10:15:00,40.98,41.02,40.97,41.02,38644.0,31.2915,31.3221,31.2839,31.3221,38644.0
2015-12-04 10:20:00,41.02,41.09,41.02,41.08,34879.0,31.3221,31.3755,31.3221,31.3679,34879.0
2015-12-04 10:25:00,41.09,41.12,41.08,41.11,55901.0,31.3755,31.3984,31.3679,31.3908,55901.0
2015-12-04 10:30:00,41.12,41.13,41.09,41.12,27796.0,31.3984,31.4061,31.3755,31.3984,27796.0
2015-12-04 10:35:00,41.12,41.18,41.12,41.17,75702.0,31.3984,31.4442,31.3984,31.4366,75702.0
2015-12-04 10:40:00,41.17,41.18,41.11,41.12,56132.0,31.4366,31.4442,31.3908,31.3984,56132.0
2015-12-04 10:45:00,41.12,41.14,41.1,41.12,43502.0,31.3984,31.4137,31.3831,31.3984,43502.0
2015-12-04 10:50:00,41.13,41.15,41.12,41.14,48068.0,31.4061,31.4213,31.3984,31.4137,48068.0
2015-12-04 10:55:00,41.14,41.16,41.11,41.13,74642.0,31.4137,31.429,31.3908,31.4061,74642.0
2015-12-04 11:00:00,41.13,41.15,41.11,41.12,60193.0,31.4061,31.4213,31.3908,31.3984,60193.0
2015-12-04 11:05:00,41.12,41.15,41.11,41.13,45432.0,31.3984,31.4213,31.3908,31.4061,45432.0
2015-12-04 11:10:00,41.13,41.18,41.1,41.13,41637.0,31.4061,31.4442,31.3831,31.4061,41637.0
2015-12-04 11:15:00,41.12,41.14,41.11,41.12,34983.0,31.3984,31.4137,31.3908,31.3984,34983.0
2015-12-04 11:20:00,41.13,41.16,41.1,41.15,29431.0,31.4061,31.429,31.3831,31.4213,29431.0
2015-12-04 11:25:00,41.14,41.16,41.08,41.09,39336.0,31.4137,31.429,31.3679,31.3755,39336.0
2015-12-04 11:30:00,41.09,41.14,41.09,41.14,84261.0,31.3755,31.4137,31.3755,31.4137,84261.0
2015-12-04 11:35:00,41.14,41.14,41.1,41.11,50812.0,31.4137,31.4137,31.3831,31.3908,50812.0
2015-12-04 11:40:00,41.11,41.12,41.04,41.05,24579.0,31.3908,31.3984,31.3373,31.345,24579.0
2015-12-04 11:45:00,41.06,41.08,41.03,41.04,36445.0,31.3526,31.3679,31.3297,31.3373,36445.0
2015-12-04 11:50:00,41.04,41.05,41.02,41.02,16892.0,31.3373,31.345,31.3221,31.3221,16892.0
2015-12-04 11:55:00,41.02,41.07,41.01,41.05,24203.0,31.3221,31.3602,31.3144,31.345,24203.0
2015-12-04 12:00:00,41.05,41.06,41.01,41.02,17471.0,31.345,31.3526,31.3144,31.3221,17471.0
2015-12-04 12:05:00,41.02,41.07,41.02,41.07,36545.0,31.3221,31.3602,31.3221,31.3602,36545.0
2015-12-04 12:10:00,41.07,41.1,41.06,41.09,25319.0,31.3602,31.3831,31.3526,31.3755,25319.0
2015-12-04 12:15:00,41.1,41.1,41.05,41.06,32102.0,31.3831,31.3831,31.345,31.3526,32102.0
2015-12-04 12:20:00,41.06,41.07,41.04,41.05,44386.0,31.3526,31.3602,31.3373,31.345,44386.0
2015-12-04 12:25:00,41.05,41.07,41.02,41.04,33958.0,31.345,31.3602,31.3221,31.3373,33958.0
2015-12-04 12:30:00,41.05,41.13,41.04,41.13,92871.0,31.345,31.4061,31.3373,31.4061,92871.0
2015-12-04 12:35:00,41.13,41.15,41.11,41.12,72907.0,31.4061,31.4213,31.3908,31.3984,72907.0
2015-12-04 12:40:00,41.13,41.17,41.12,41.15,34164.0,31.4061,31.4366,31.3984,31.4213,34164.0
2015-12-04 12:45:00,41.15,41.16,41.13,41.14,21967.0,31.4213,31.429,31.4061,31.4137,21967.0
2015-12-04 12:50:00,41.14,41.18,41.14,41.16,36555.0,31.4137,31.4442,31.4137,31.429,36555.0
2015-12-04 12:55:00,41.15,41.23,41.15,41.22,58273.0,31.4213,31.4824,31.4213,31.4748,58273.0
2015-12-04 13:00:00,41.22,41.27,41.21,41.26,33916.0,31.4748,31.513,31.4671,31.5053,33916.0
2015-12-04 13:05:00,41.26,41.3,41.24,41.3,84987.0,31.5053,31.5359,31.49,31.5359,84987.0
2015-12-04 13:10:00,41.29,41.31,41.25,41.29,77133.0,31.5282,31.5435,31.4977,31.5282,77133.0
2015-12-04 13:15:00,41.28,41.31,41.27,41.29,55814.0,31.5206,31.5435,31.513,31.5282,55814.0
2015-12-04 13:20:00,41.28,41.3,41.27,41.28,17503.0,31.5206,31.5359,31.513,31.5206,17503.0
2015-12-04 13:25:00,41.28,41.3,41.27,41.3,19710.0,31.5206,31.5359,31.513,31.5359,19710.0
2015-12-04 13:30:00,41.3,41.32,41.27,41.28,43612.0,31.5359,31.5511,31.513,31.5206,43612.0
2015-12-04 13:35:00,41.27,41.29,41.26,41.27,39464.0,31.513,31.5282,31.5053,31.513,39464.0
2015-12-04 13:40:00,41.27,41.28,41.25,41.27,11578.0,31.513,31.5206,31.4977,31.513,11578.0
2015-12-04 13:45:00,41.27,41.28,41.24,41.26,39708.0,31.513,31.5206,31.49,31.5053,39708.0
2015-12-04 13:50:00,41.27,41.29,41.26,41.29,19166.0,31.513,31.5282,31.5053,31.5282,19166.0
2015-12-04 13:55:00,41.29,41.31,41.28,41.29,53933.0,31.5282,31.5435,31.5206,31.5282,53933.0
2015-12-04 14:00:00,41.29,41.31,41.29,41.3,121701.0,31.5282,31.5435,31.5282,31.5359,121701.0
2015-12-04 14:05:00,41.3,41.3,41.29,41.29,77551.0,31.5359,31.5359,31.5282,31.5282,77551.0
2015-12-04 14:10:00,41.29,41.3,41.27,41.28,48747.0,31.5282,31.5359,31.513,31.5206,48747.0
2015-12-04 14:15:00,41.27,41.28,41.23,41.23,28636.0,31.513,31.5206,31.4824,31.4824,28636.0
2015-12-04 14:20:00,41.22,41.25,41.22,41.23,32138.0,31.4748,31.4977,31.4748,31.4824,32138.0
2015-12-04 14:25:00,41.23,41.27,41.22,41.27,27015.0,31.4824,31.513,31.4748,31.513,27015.0
2015-12-04 14:30:00,41.27,41.28,41.25,41.26,60313.0,31.513,31.5206,31.4977,31.5053,60313.0
2015-12-04 14:35:00,41.26,41.3,41.26,41.29,31459.0,31.5053,31.5359,31.5053,31.5282,31459.0
2015-12-04 14:40:00,41.29,41.3,41.28,41.3,22001.0,31.5282,31.5359,31.5206,31.5359,22001.0
2015-12-04 14:45:00,41.3,41.32,41.28,41.3,99911.0,31.5359,31.5511,31.5206,31.5359,99911.0
2015-12-04 14:50:00,41.3,41.33,41.29,41.33,143965.0,31.5359,31.5588,31.5282,31.5588,143965.0
2015-12-04 14:55:00,41.33,41.33,41.3,41.3,41870.0,31.5588,31.5588,31.5359,31.5359,41870.0
2015-12-04 15:00:00,41.3,41.32,41.27,41.29,43006.0,31.5359,31.5511,31.513,31.5282,43006.0
2015-12-04 15:05:00,41.29,41.33,41.28,41.33,33396.0,31.5282,31.5588,31.5206,31.5588,33396.0
2015-12-04 15:10:00,41.32,41.33,41.31,41.32,44874.0,31.5511,31.5588,31.5435,31.5511,44874.0
2015-12-04 15:15:00,41.32,41.32,41.28,41.3,42716.0,31.5511,31.5511,31.5206,31.5359,42716.0
2015-12-04 15:20:00,41.29,41.3,41.23,41.23,24135.0,31.5282,31.5359,31.4824,31.4824,24135.0
2015-12-04 15:25:00,41.23,41.26,41.23,41.26,26132.0,31.4824,31.5053,31.4824,31.5053,26132.0
2015-12-04 15:30:00,41.26,41.26,41.21,41.21,39474.0,31.5053,31.5053,31.4671,31.4671,39474.0
2015-12-04 15:35:00,41.23,41.24,41.19,41.22,19589.0,31.4824,31.49,31.4519,31.4748,19589.0
2015-12-04 15:40:00,41.22,41.26,41.21,41.25,73528.0,31.4748,31.5053,31.4671,31.4977,73528.0
2015-12-04 15:45:00,41.24,41.25,41.22,41.23,132513.0,31.49,31.4977,31.4748,31.4824,132513.0
2015-12-04 15:50:00,41.23,41.25,41.23,41.25,65647.0,31.4824,31.4977,31.4824,31.4977,65647.0
2015-12-04 15:55:00,41.25,41.28,41.24,41.27,73102.0,31.4977,31.5206,31.49,31.513,73102.0
2015-12-07 09:30:00,40.92,40.93,40.85,40.87,274064.0,31.2457,31.2533,31.1923,31.2075,274064.0
2015-12-07 09:35:00,40.86,40.9,40.83,40.89,265957.0,31.1999,31.2304,31.177,31.2228,265957.0
2015-12-07 09:40:00,40.89,40.89,40.83,40.85,61193.0,31.2228,31.2228,31.177,31.1923,61193.0
2015-12-07 09:45:00,40.85,40.88,40.83,40.83,91830.0,31.1923,31.2152,31.177,31.177,91830.0
2015-12-07 09:50:00,40.83,40.84,40.8,40.83,121981.0,31.177,31.1846,31.1541,31.177,121981.0
2015-12-07 09:55:00,40.83,40.86,40.82,40.84,29926.0,31.177,31.1999,31.1693,31.1846,29926.0
2015-12-07 10:00:00,40.83,40.83,40.77,40.79,78834.0,31.177,31.177,31.1312,31.1464,78834.0
2015-12-07 10:05:00,40.79,40.8,40.76,40.77,71552.0,31.1464,31.1541,31.1235,31.1312,71552.0
2015-12-07 10:10:00,40.77,40.8,40.77,40.78,49279.0,31.1312,31.1541,31.1312,31.1388,49279.0
2015-12-07 10:15:00,40.77,40.81,40.77,40.8,48337.0,31.1312,31.1617,31.1312,31.1541,48337.0
2015-12-07 10:20:00,40.8,40.8,40.74,40.76,88200.0,31.1541,31.1541,31.1083,31.1235,88200.0
2015-12-07 10:25:00,40.76,40.77,40.7,40.72,76717.0,31.1235,31.1312,31.0777,31.093,76717.0
2015-12-07 10:30:00,40.71,40.72,40.67,40.68,150183.0,31.0854,31.093,31.0548,31.0624,150183.0
2015-12-07 10:35:00,40.68,40.71,40.67,40.7,85420.0,31.0624,31.0854,31.0548,31.0777,85420.0
2015-12-07 10:40:00,40.69,40.69,40.65,40.66,43715.0,31.0701,31.0701,31.0395,31.0472,43715.0
2015-12-07 10:45:00,40.66,40.66,40.61,40.62,45510.0,31.0472,31.0472,31.009,31.0166,45510.0
2015-12-07 10:50:00,40.63,40.64,40.61,40.64,35865.0,31.0243,31.0319,31.009,31.0319,35865.0
2015-12-07 10:55:00,40.63,40.66,40.62,40.66,17242.0,31.0243,31.0472,31.0166,31.0472,17242.0
2015-12-07 11:00:00,40.65,40.65,40.6,40.6,54300.0,31.0395,31.0395,31.0014,31.0014,54300.0
2015-12-07 11:05:00,40.61,40.64,40.59,40.63,28257.0,31.009,31.0319,30.9937,31.0243,28257.0
2015-12-07 11:10:00,40.64,40.64,40.62,40.62,37241.0,31.0319,31.0319,31.0166,31.0166,37241.0
2015-12-07 11:15:00,40.61,40.64,40.6,40.63,146342.0,31.009,31.0319,31.0014,31.0243,146342.0
2015-12-07 11:20:00,40.64,40.65,40.59,40.6,83319.0,31.0319,31.0395,30.9937,31.0014,83319.0
2015-12-07 11:25:00,40.59,40.62,40.55,40.56,42442.0,30.9937,31.0166,30.9632,30.9708,42442.0
2015-12-07 11:30:00,40.56,40.63,40.56,40.62,33168.0,30.9708,31.0243,30.9708,31.0166,33168.0
2015-12-07 11:35:00,40.62,40.67,40.61,40.67,60363.0,31.0166,31.0548,31.009,31.0548,60363.0
2015-12-07 11:40:00,40.67,40.68,40.65,40.66,19103.0,31.0548,31.0624,31.0395,31.0472,19103.0
2015-12-07 11:45:00,40.66,40.66,40.61,40.63,59997.0,31.0472,31.0472,31.009,31.0243,59997.0
2015-12-07 11:50:00,40.64,40.7,40.64,40.69,13951.0,31.0319,31.0777,31.0319,31.0701,13951.0
2015-12-07 11:55:00,40.69,40.72,40.68,40.69,31896.0,31.0701,31.093,31.0624,31.0701,31896.0
2015-12-07 12:00:00,40.69,40.69,40.66,40.68,68938.0,31.0701,31.0701,31.0472,31.0624,68938.0
2015-12-07 12:05:00,40.67,40.68,40.64,40.64,67415.0,31.0548,31.0624,31.0319,31.0319,67415.0
2015-12-07 12:10:00,40.65,40.67,40.63,40.65,59947.0,31.0395,31.0548,31.0243,31.0395,59947.0
2015-12-07 12:15:00,40.65,40.68,40.65,40.66,31033.0,31.0395,31.0624,31.0395,31.0472,31033.0
2015-12-07 12:20:00,40.66,40.67,40.62,40.64,46214.0,31.0472,31.0548,31.0166,31.0319,46214.0
2015-12-07 12:25:00,40.63,40.65,40.61,40.62,75833.0,31.0243,31.0395,31.009,31.0166,75833.0
2015-12-07 12:30:00,40.62,40.63,40.59,40.6,38619.0,31.0166,31.0243,30.9937,31.0014,38619.0
2015-12-07 12:35:00,40.6,40.62,40.59,40.61,52110.0,31.0014,31.0166,30.9937,31.009,52110.0
2015-12-07 12:40:00,40.6,40.61,40.57,40.57,33250.0,31.0014,31.009,30.9784,30.9784,33250.0
2015-12-07 12:45:00,40.57,40.61,40.56,40.59,55868.0,30.9784,31.009,30.9708,30.9937,55868.0
2015-12-07 12:50:00,40.58,40.6,40.55,40.57,59467.0,30.9861,31.0014,30.9632,30.9784,59467.0
2015-12-07 12:55:00,40.56,40.58,40.54,40.57,92226.0,30.9708,30.9861,30.9555,30.9784,92226.0
2015-12-07 13:00:00,40.56,40.58,40.53,40.54,49797.0,30.9708,30.9861,30.9479,30.9555,49797.0
2015-12-07 13:05:00,40.54,40.62,40.52,40.59,57121.0,30.9555,31.0166,30.9403,30.9937,57121.0
2015-12-07 13:10:00,40.6,40.62,40.53,40.54,121556.0,31.0014,31.0166,30.9479,30.9555,121556.0
2015-12-07 13:15:00,40.55,40.6,40.54,40.6,71365.0,30.9632,31.0014,30.9555,31.0014,71365.0
2015-12-07 13:20:00,40.59,40.59,40.56,40.58,62680.0,30.9937,30.9937,30.9708,30.9861,62680.0
2015-12-07 13:25:00,40.59,40.62,40.57,40.59,20176.0,30.9937,31.0166,30.9784,30.9937,20176.0
2015-12-07 13:30:00,40.59,40.61,40.57,40.57,44645.0,30.9937,31.009,30.9784,30.9784,44645.0
2015-12-07 13:35:00,40.57,40.6,40.57,40.57,42497.0,30.9784,31.0014,30.9784,30.9784,42497.0
2015-12-07 13:40:00,40.57,40.58,40.52,40.53,50332.0,30.9784,30.9861,30.9403,30.9479,50332.0
2015-12-07 13:45:00,40.54,40.54,40.52,40.52,40068.0,30.9555,30.9555,30.9403,30.9403,40068.0
2015-12-07 13:50:00,40.52,40.56,40.52,40.53,48968.0,30.9403,30.9708,30.9403,30.9479,48968.0
2015-12-07 13:55:00,40.53,40.59,40.52,40.58,50304.0,30.9479,30.9937,30.9403,30.9861,50304.0
2015-12-07 14:00:00,40.59,40.6,40.56,40.59,74881.0,30.9937,31.0014,30.9708,30.9937,74881.0
2015-12-07 14:05:00,40.59,40.62,40.58,40.6,65104.0,30.9937,31.0166,30.9861,31.0014,65104.0
2015-12-07 14:10:00,40.59,40.61,40.58,40.59,60052.0,30.9937,31.009,30.9861,30.9937,60052.0
2015-12-07 14:15:00,40.59,40.59,40.56,40.57,28386.0,30.9937,30.9937,30.9708,30.9784,28386.0
2015-12-07 14:20:00,40.57,40.58,40.55,40.55,63154.0,30.9784,30.9861,30.9632,30.9632,63154.0
2015-12-07 14:25:00,40.55,40.6,40.55,40.58,101192.0,30.9632,31.0014,30.9632,30.9861,101192.0
2015-12-07 14:30:00,40.58,40.61,40.53,40.53,79193.0,30.9861,31.009,30.9479,30.9479,79193.0
2015-12-07 14:35:00,40.54,40.57,40.54,40.57,109212.0,30.9555,30.9784,30.9555,30.9784,109212.0
2015-12-07 14:40:00,40.57,40.57,40.52,40.53,91745.0,30.9784,30.9784,30.9403,30.9479,91745.0
2015-12-07 14:45:00,40.53,40.57,40.53,40.56,78756.0,30.9479,30.9784,30.9479,30.9708,78756.0
2015-12-07 14:50:00,40.57,40.6,40.56,40.59,61123.0,30.9784,31.0014,30.9708,30.9937,61123.0
2015-12-07 14:55:00,40.6,40.6,40.56,40.58,63461.0,31.0014,31.0014,30.9708,30.9861,63461.0
2015-12-07 15:00:00,40.57,40.58,40.54,40.55,85578.0,30.9784,30.9861,30.9555,30.9632,85578.0
2015-12-07 15:05:00,40.56,40.59,40.55,40.59,92105.0,30.9708,30.9937,30.9632,30.9937,92105.0
2015-12-07 15:10:00,40.58,40.58,40.55,40.56,58168.0,30.9861,30.9861,30.9632,30.9708,58168.0
2015-12-07 15:15:00,40.56,40.61,40.56,40.61,65536.0,30.9708,31.009,30.9708,31.009,65536.0
2015-12-07 15:20:00,40.61,40.64,40.61,40.64,61887.0,31.009,31.0319,31.009,31.0319,61887.0
2015-12-07 15:25:00,40.63,40.64,40.59,40.61,38146.0,31.0243,31.0319,30.9937,31.009,38146.0
2015-12-07 15:30:00,40.61,40.65,40.61,40.63,56259.0,31.009,31.0395,31.009,31.0243,56259.0
2015-12-07 15:35:00,40.63,40.64,40.6,40.63,133703.0,31.0243,31.0319,31.0014,31.0243,133703.0
2015-12-07 15:40:00,40.63,40.67,40.62,40.66,282000.0,31.0243,31.0548,31.0166,31.0472,282000.0
2015-12-07 15:45:00,40.66,40.7,40.66,40.69,219300.0,31.0472,31.0777,31.0472,31.0701,219300.0
2015-12-07 15:50:00,40.69,40.69,40.65,40.68,58760.0,31.0701,31.0701,31.0395,31.0624,58760.0
2015-12-07 15:55:00,40.68,40.68,40.62,40.62,96354.0,31.0624,31.0624,31.0166,31.0166,96354.0
2015-12-08 09:30:00,39.82,39.92,39.72,39.72,150422.0,30.4058,30.4821,30.3294,30.3294,150422.0
2015-12-08 09:35:00,39.72,39.74,39.7,39.74,144019.0,30.3294,30.3447,30.3141,30.3447,144019.0
2015-12-08 09:40:00,39.73,39.83,39.71,39.82,224023.0,30.337,30.4134,30.3218,30.4058,224023.0
2015-12-08 09:45:00,39.83,39.93,39.82,39.92,23813.0,30.4134,30.4898,30.4058,30.4821,23813.0
2015-12-08 09:50:00,39.91,39.91,39.84,39.87,14465.0,30.4745,30.4745,30.421,30.4439,14465.0
2015-12-08 09:55:00,39.86,39.87,39.81,39.81,52433.0,30.4363,30.4439,30.3981,30.3981,52433.0
2015-12-08 10:00:00,39.8,39.88,39.8,39.86,24879.0,30.3905,30.4516,30.3905,30.4363,24879.0
2015-12-08 10:05:00,39.85,39.91,39.84,39.88,166326.0,30.4287,30.4745,30.421,30.4516,166326.0
2015-12-08 10:10:00,39.88,39.9,39.86,39.89,230155.0,30.4516,30.4669,30.4363,30.4592,230155.0
2015-12-08 10:15:00,39.89,39.91,39.83,39.84,41775.0,30.4592,30.4745,30.4134,30.421,41775.0
2015-12-08 10:20:00,39.84,39.85,39.79,39.79,15261.0,30.421,30.4287,30.3829,30.3829,15261.0
2015-12-08 10:25:00,39.8,39.81,39.77,39.8,71768.0,30.3905,30.3981,30.3676,30.3905,71768.0
2015-12-08 10:30:00,39.79,39.87,39.77,39.87,289685.0,30.3829,30.4439,30.3676,30.4439,289685.0
2015-12-08 10:35:00,39.87,39.88,39.84,39.87,84874.0,30.4439,30.4516,30.421,30.4439,84874.0
2015-12-08 10:40:00,39.87,39.93,39.86,39.92,80917.0,30.4439,30.4898,30.4363,30.4821,80917.0
2015-12-08 10:45:00,39.93,39.95,39.92,39.93,58715.0,30.4898,30.505,30.4821,30.4898,58715.0
2015-12-08 10:50:00,39.94,39.98,39.91,39.95,73813.0,30.4974,30.5279,30.4745,30.505,73813.0
2015-12-08 10:55:00,39.95,39.99,39.93,39.98,104930.0,30.505,30.5356,30.4898,30.5279,104930.0
2015-12-08 11:00:00,39.99,40.09,39.99,40.09,136895.0,30.5356,30.6119,30.5356,30.6119,136895.0
2015-12-08 11:05:00,40.09,40.1,40.05,40.07,285759.0,30.6119,30.6196,30.5814,30.5967,285759.0
2015-12-08 11:10:00,40.07,40.07,40.03,40.06,25229.0,30.5967,30.5967,30.5661,30.589,25229.0
2015-12-08 11:15:00,40.05,40.07,40.02,40.07,41666.0,30.5814,30.5967,30.5585,30.5967,41666.0
2015-12-08 11:20:00,40.08,40.11,40.06,40.06,39861.0,30.6043,30.6272,30.589,30.589,39861.0
2015-12-08 11:25:00,40.07,40.07,40.02,40.03,20152.0,30.5967,30.5967,30.5585,30.5661,20152.0
2015-12-08 11:30:00,40.03,40.05,40.02,40.04,97317.0,30.5661,30.5814,30.5585,30.5738,97317.0
2015-12-08 11:35:00,40.03,40.04,40.0,40.0,43702.0,30.5661,30.5738,30.5432,30.5432,43702.0
2015-12-08 11:40:00,40.0,40.03,40.0,40.02,55404.0,30.5432,30.5661,30.5432,30.5585,55404.0
2015-12-08 11:45:00,40.02,40.03,40.0,40.0,123324.0,30.5585,30.5661,30.5432,30.5432,123324.0
2015-12-08 11:50:00,40.01,40.03,39.98,40.02,52769.0,30.5508,30.5661,30.5279,30.5585,52769.0
2015-12-08 11:55:00,40.02,40.05,40.01,40.05,56876.0,30.5585,30.5814,30.5508,30.5814,56876.0
2015-12-08 12:00:00,40.05,40.06,40.02,40.02,37172.0,30.5814,30.589,30.5585,30.5585,37172.0
2015-12-08 12:05:00,40.02,40.05,40.0,40.04,36313.0,30.5585,30.5814,30.5432,30.5738,36313.0
2015-12-08 12:10:00,40.04,40.04,40.01,40.01,112489.0,30.5738,30.5738,30.5508,30.5508,112489.0
2015-12-08 12:15:00,40.01,40.02,39.97,39.99,70032.0,30.5508,30.5585,30.5203,30.5356,70032.0
2015-12-08 12:20:00,39.99,40.03,39.99,40.03,116610.0,30.5356,30.5661,30.5356,30.5661,116610.0
2015-12-08 12:25:00,40.03,40.05,40.02,40.02,45650.0,30.5661,30.5814,30.5585,30.5585,45650.0
2015-12-08 12:30:00,40.03,40.03,39.99,40.01,47471.0,30.5661,30.5661,30.5356,30.5508,47471.0
2015-12-08 12:35:00,40.01,40.03,40.0,40.02,81564.0,30.5508,30.5661,30.5432,30.5585,81564.0
2015-12-08 12:40:00,40.02,40.03,40.0,40.02,117595.0,30.5585,30.5661,30.5432,30.5585,117595.0
2015-12-08 12:45:00,40.02,40.03,39.96,39.98,77503.0,30.5585,30.5661,30.5127,30.5279,77503.0
2015-12-08 12:50:00,39.98,40.02,39.98,40.02,65301.0,30.5279,30.5585,30.5279,30.5585,65301.0
2015-12-08 12:55:00,40.01,40.05,40.01,40.03,58851.0,30.5508,30.5814,30.5508,30.5661,58851.0
2015-12-08 13:00:00,40.04,40.06,40.03,40.05,27235.0,30.5738,30.589,30.5661,30.5814,27235.0
2015-12-08 13:05:00,40.05,40.06,40.02,40.04,32096.0,30.5814,30.589,30.5585,30.5738,32096.0
2015-12-08 13:10:00,40.03,40.06,40.0,40.02,60249.0,30.5661,30.589,30.5432,30.5585,60249.0
2015-12-08 13:15:00,40.02,40.03,39.97,39.97,64035.0,30.5585,30.5661,30.5203,30.5203,64035.0
2015-12-08 13:20:00,39.96,39.99,39.94,39.95,56252.0,30.5127,30.5356,30.4974,30.505,56252.0
2015-12-08 13:25:00,39.95,39.99,39.95,39.98,49545.0,30.505,30.5356,30.505,30.5279,49545.0
2015-12-08 13:30:00,39.98,40.03,39.98,40.01,33199.0,30.5279,30.5661,30.5279,30.5508,33199.0
2015-12-08 13:35:00,40.02,40.04,40.01,40.02,54066.0,30.5585,30.5738,30.5508,30.5585,54066.0
2015-12-08 13:40:00,40.02,40.03,40.0,40.03,47116.0,30.5585,30.5661,30.5432,30.5661,47116.0
2015-12-08 13:45:00,40.02,40.03,39.99,40.0,61240.0,30.5585,30.5661,30.5356,30.5432,61240.0
2015-12-08 13:50:00,40.01,40.04,39.99,40.04,59567.0,30.5508,30.5738,30.5356,30.5738,59567.0
2015-12-08 13:55:00,40.04,40.05,40.02,40.04,52892.0,30.5738,30.5814,30.5585,30.5738,52892.0
2015-12-08 14:00:00,40.04,40.08,40.03,40.08,35604.0,30.5738,30.6043,30.5661,30.6043,35604.0
2015-12-08 14:05:00,40.08,40.09,40.05,40.08,21302.0,30.6043,30.6119,30.5814,30.6043,21302.0
2015-12-08 14:10:00,40.08,40.1,40.06,40.07,160482.0,30.6043,30.6196,30.589,30.5967,160482.0
2015-12-08 14:15:00,40.07,40.1,40.07,40.09,49454.0,30.5967,30.6196,30.5967,30.6119,49454.0
2015-12-08 14:20:00,40.09,40.09,40.06,40.06,103772.0,30.6119,30.6119,30.589,30.589,103772.0
2015-12-08 14:25:00,40.06,40.06,40.03,40.04,53947.0,30.589,30.589,30.5661,30.5738,53947.0
2015-12-08 14:30:00,40.03,40.05,40.01,40.02,37125.0,30.5661,30.5814,30.5508,30.5585,37125.0
2015-12-08 14:35:00,40.01,40.05,40.01,40.05,43245.0,30.5508,30.5814,30.5508,30.5814,43245.0
2015-12-08 14:40:00,40.04,40.04,40.01,40.03,48796.0,30.5738,30.5738,30.5508,30.5661,48796.0
2015-12-08 14:45:00,40.04,40.08,40.03,40.05,46327.0,30.5738,30.6043,30.5661,30.5814,46327.0
2015-12-08 14:50:00,40.06,40.07,40.05,40.06,102395.0,30.589,30.5967,30.5814,30.589,102395.0
2015-12-08 14:55:00,40.07,40.07,40.0,40.01,55380.0,30.5967,30.5967,30.5432,30.5508,55380.0
2015-12-08 15:00:00,40.0,40.01,39.96,39.99,74949.0,30.5432,30.5508,30.5127,30.5356,74949.0
2015-12-08 15:05:00,39.98,40.02,39.98,40.02,26507.0,30.5279,30.5585,30.5279,30.5585,26507.0
2015-12-08 15:10:00,40.01,40.03,39.98,39.98,55083.0,30.5508,30.5661,30.5279,30.5279,55083.0
2015-12-08 15:15:00,39.98,39.99,39.96,39.96,52233.0,30.5279,30.5356,30.5127,30.5127,52233.0
2015-12-08 15:20:00,39.96,40.0,39.94,40.0,96054.0,30.5127,30.5432,30.4974,30.5432,96054.0
2015-12-08 15:25:00,40.0,40.0,39.96,39.98,164592.0,30.5432,30.5432,30.5127,30.5279,164592.0
2015-12-08 15:30:00,39.98,40.13,39.95,40.09,283226.0,30.5279,30.6425,30.505,30.6119,283226.0
2015-12-08 15:35:00,40.09,40.12,40.07,40.09,126812.0,30.6119,30.6348,30.5967,30.6119,126812.0
2015-12-08 15:40:00,40.08,40.11,40.03,40.11,84083.0,30.6043,30.6272,30.5661,30.6272,84083.0
2015-12-08 15:45:00,40.11,40.15,40.1,40.14,108724.0,30.6272,30.6577,30.6196,30.6501,108724.0
2015-12-08 15:50:00,40.14,40.17,40.13,40.16,85758.0,30.6501,30.673,30.6425,30.6654,85758.0
2015-12-08 15:55:00,40.16,40.17,40.13,40.16,177690.0,30.6654,30.673,30.6425,30.6654,177690.0
2015-12-09 09:30:00,40.0,40.05,39.97,40.01,157102.0,30.5432,30.5814,30.5203,30.5508,157102.0
2015-12-09 09:35:00,40.01,40.13,40.0,40.12,172091.0,30.5508,30.6425,30.5432,30.6348,172091.0
2015-12-09 09:40:00,40.13,40.17,40.11,40.11,52204.0,30.6425,30.673,30.6272,30.6272,52204.0
2015-12-09 09:45:00,40.12,40.21,40.11,40.2,116572.0,30.6348,30.7036,30.6272,30.6959,116572.0
2015-12-09 09:50:00,40.2,40.21,40.16,40.17,107200.0,30.6959,30.7036,30.6654,30.673,107200.0
2015-12-09 09:55:00,40.16,40.2,40.15,40.17,40578.0,30.6654,30.6959,30.6577,30.673,40578.0
2015-12-09 10:00:00,40.15,40.19,40.15,40.16,400636.0,30.6577,30.6883,30.6577,30.6654,400636.0
2015-12-09 10:05:00,40.17,40.22,40.17,40.22,18003.0,30.673,30.7112,30.673,30.7112,18003.0
2015-12-09 10:10:00,40.22,40.27,40.22,40.24,68085.0,30.7112,30.7494,30.7112,30.7265,68085.0
2015-12-09 10:15:00,40.24,40.27,40.22,40.25,14917.0,30.7265,30.7494,30.7112,30.7341,14917.0
2015-12-09 10:20:00,40.25,40.26,40.22,40.23,165805.0,30.7341,30.7417,30.7112,30.7188,165805.0
2015-12-09 10:25:00,40.23,40.24,40.2,40.21,85558.0,30.7188,30.7265,30.6959,30.7036,85558.0
2015-12-09 10:30:00,40.21,40.36,40.21,40.36,285454.0,30.7036,30.8181,30.7036,30.8181,285454.0
2015-12-09 10:35:00,40.36,40.37,40.31,40.33,62764.0,30.8181,30.8257,30.7799,30.7952,62764.0
2015-12-09 10:40:00,40.33,40.34,40.31,40.33,46463.0,30.7952,30.8028,30.7799,30.7952,46463.0
2015-12-09 10:45:00,40.34,40.36,40.28,40.28,471124.0,30.8028,30.8181,30.757,30.757,471124.0
2015-12-09 10:50:00,40.28,40.28,40.24,40.26,26467.0,30.757,30.757,30.7265,30.7417,26467.0
2015-12-09 10:55:00,40.25,40.26,40.23,40.24,26709.0,30.7341,30.7417,30.7188,30.7265,26709.0
2015-12-09 11:00:00,40.24,40.26,40.19,40.21,42598.0,30.7265,30.7417,30.6883,30.7036,42598.0
2015-12-09 11:05:00,40.21,40.24,40.19,40.2,33207.0,30.7036,30.7265,30.6883,30.6959,33207.0
2015-12-09 11:10:00,40.2,40.23,40.19,40.22,22305.0,30.6959,30.7188,30.6883,30.7112,22305.0
2015-12-09 11:15:00,40.22,40.23,40.14,40.14,122741.0,30.7112,30.7188,30.6501,30.6501,122741.0
2015-12-09 11:20:00,40.15,40.15,40.13,40.14,99346.0,30.6577,30.6577,30.6425,30.6501,99346.0
2015-12-09 11:25:00,40.13,40.14,40.1,40.11,389262.0,30.6425,30.6501,30.6196,30.6272,389262.0
2015-12-09 11:30:00,40.11,40.13,40.09,40.09,84430.0,30.6272,30.6425,30.6119,30.6119,84430.0
2015-12-09 11:35:00,40.09,40.1,40.06,40.08,24245.0,30.6119,30.6196,30.589,30.6043,24245.0
2015-12-09 11:40:00,40.09,40.1,39.99,39.99,28780.0,30.6119,30.6196,30.5356,30.5356,28780.0
2015-12-09 11:45:00,40.0,40.0,39.94,39.97,31170.0,30.5432,30.5432,30.4974,30.5203,31170.0
2015-12-09 11:50:00,39.97,40.04,39.96,40.03,84640.0,30.5203,30.5738,30.5127,30.5661,84640.0
2015-12-09 11:55:00,40.03,40.03,39.99,40.01,25293.0,30.5661,30.5661,30.5356,30.5508,25293.0
2015-12-09 12:00:00,40.0,40.06,40.0,40.0,41199.0,30.5432,30.589,30.5432,30.5432,41199.0
2015-12-09 12:05:00,40.0,40.05,39.99,40.05,25699.0,30.5432,30.5814,30.5356,30.5814,25699.0
2015-12-09 12:10:00,40.04,40.05,39.97,39.98,48112.0,30.5738,30.5814,30.5203,30.5279,48112.0
2015-12-09 12:15:00,39.98,40.01,39.92,39.93,47449.0,30.5279,30.5508,30.4821,30.4898,47449.0
2015-12-09 12:20:00,39.92,39.92,39.88,39.92,57545.0,30.4821,30.4821,30.4516,30.4821,57545.0
2015-12-09 12:25:00,39.92,39.92,39.86,39.89,50105.0,30.4821,30.4821,30.4363,30.4592,50105.0
2015-12-09 12:30:00,39.88,39.89,39.83,39.87,62625.0,30.4516,30.4592,30.4134,30.4439,62625.0
2015-12-09 12:35:00,39.86,39.87,39.81,39.82,38242.0,30.4363,30.4439,30.3981,30.4058,38242.0
2015-12-09 12:40:00,39.81,39.84,39.78,39.84,81628.0,30.3981,30.421,30.3752,30.421,81628.0
2015-12-09 12:45:00,39.83,39.88,39.83,39.88,35474.0,30.4134,30.4516,30.4134,30.4516,35474.0
2015-12-09 12:50:00,39.87,39.89,39.85,39.86,50335.0,30.4439,30.4592,30.4287,30.4363,50335.0
2015-12-09 12:55:00,39.86,39.86,39.81,39.83,50497.0,30.4363,30.4363,30.3981,30.4134,50497.0
2015-12-09 13:00:00,39.83,39.93,39.81,39.89,114792.0,30.4134,30.4898,30.3981,30.4592,114792.0
2015-12-09 13:05:00,39.89,39.89,39.8,39.87,55677.0,30.4592,30.4592,30.3905,30.4439,55677.0
2015-12-09 13:10:00,39.87,39.92,39.86,39.91,58855.0,30.4439,30.4821,30.4363,30.4745,58855.0
2015-12-09 13:15:00,39.92,39.92,39.86,39.86,123414.0,30.4821,30.4821,30.4363,30.4363,123414.0
2015-12-09 13:20:00,39.86,39.88,39.83,39.87,32884.0,30.4363,30.4516,30.4134,30.4439,32884.0
2015-12-09 13:25:00,39.87,39.88,39.78,39.81,31251.0,30.4439,30.4516,30.3752,30.3981,31251.0
2015-12-09 13:30:00,39.82,39.84,39.76,39.84,51057.0,30.4058,30.421,30.3599,30.421,51057.0
2015-12-09 13:35:00,39.84,39.85,39.81,39.83,49970.0,30.421,30.4287,30.3981,30.4134,49970.0
2015-12-09 13:40:00,39.83,39.86,39.79,39.79,86634.0,30.4134,30.4363,30.3829,30.3829,86634.0
2015-12-09 13:45:00,39.79,39.83,39.77,39.82,44287.0,30.3829,30.4134,30.3676,30.4058,44287.0
2015-12-09 13:50:00,39.83,39.86,39.82,39.85,70936.0,30.4134,30.4363,30.4058,30.4287,70936.0
2015-12-09 13:55:00,39.85,39.86,39.75,39.75,252735.0,30.4287,30.4363,30.3523,30.3523,252735.0
2015-12-09 14:00:00,39.75,39.77,39.72,39.72,66830.0,30.3523,30.3676,30.3294,30.3294,66830.0
2015-12-09 14:05:00,39.72,39.73,39.7,39.71,84171.0,30.3294,30.337,30.3141,30.3218,84171.0
2015-12-09 14:10:00,39.7,39.76,39.7,39.76,58553.0,30.3141,30.3599,30.3141,30.3599,58553.0
2015-12-09 14:15:00,39.76,39.77,39.74,39.75,43426.0,30.3599,30.3676,30.3447,30.3523,43426.0
2015-12-09 14:20:00,39.74,39.75,39.71,39.74,124182.0,30.3447,30.3523,30.3218,30.3447,124182.0
2015-12-09 14:25:00,39.75,39.78,39.74,39.77,178136.0,30.3523,30.3752,30.3447,30.3676,178136.0
2015-12-09 14:30:00,39.77,39.81,39.77,39.79,229394.0,30.3676,30.3981,30.3676,30.3829,229394.0
2015-12-09 14:35:00,39.78,39.83,39.77,39.82,88186.0,30.3752,30.4134,30.3676,30.4058,88186.0
2015-12-09 14:40:00,39.81,39.81,39.78,39.79,176858.0,30.3981,30.3981,30.3752,30.3829,176858.0
2015-12-09 14:45:00,39.8,39.81,39.78,39.79,111722.0,30.3905,30.3981,30.3752,30.3829,111722.0
2015-12-09 14:50:00,39.8,39.81,39.77,39.79,59376.0,30.3905,30.3981,30.3676,30.3829,59376.0
2015-12-09 14:55:00,39.79,39.8,39.78,39.78,135130.0,30.3829,30.3905,30.3752,30.3752,135130.0
2015-12-09 15:00:00,39.79,39.85,39.78,39.83,132454.0,30.3829,30.4287,30.3752,30.4134,132454.0
2015-12-09 15:05:00,39.83,39.84,39.81,39.82,84514.0,30.4134,30.421,30.3981,30.4058,84514.0
2015-12-09 15:10:00,39.81,39.83,39.8,39.82,120122.0,30.3981,30.4134,30.3905,30.4058,120122.0
2015-12-09 15:15:00,39.82,39.82,39.79,39.8,102658.0,30.4058,30.4058,30.3829,30.3905,102658.0
2015-12-09 15:20:00,39.8,39.9,39.8,39.89,74733.0,30.3905,30.4669,30.3905,30.4592,74733.0
2015-12-09 15:25:00,39.88,39.9,39.86,39.88,112404.0,30.4516,30.4669,30.4363,30.4516,112404.0
2015-12-09 15:30:00,39.88,39.96,39.88,39.94,153077.0,30.4516,30.5127,30.4516,30.4974,153077.0
2015-12-09 15:35:00,39.94,39.98,39.92,39.93,124693.0,30.4974,30.5279,30.4821,30.4898,124693.0
2015-12-09 15:40:00,39.93,39.94,39.88,39.88,216000.0,30.4898,30.4974,30.4516,30.4516,216000.0
2015-12-09 15:45:00,39.88,39.89,39.83,39.83,85585.0,30.4516,30.4592,30.4134,30.4134,85585.0
2015-12-09 15:50:00,39.83,39.86,39.83,39.85,140507.0,30.4134,30.4363,30.4134,30.4287,140507.0
2015-12-09 15:55:00,39.84,39.85,39.79,39.82,155608.0,30.421,30.4287,30.3829,30.4058,155608.0
2015-12-10 09:30:00,39.73,39.77,39.69,39.7,129638.0,30.337,30.3676,30.3065,30.3141,129638.0
2015-12-10 09:35:00,39.7,39.76,39.69,39.73,116247.0,30.3141,30.3599,30.3065,30.337,116247.0
2015-12-10 09:40:00,39.74,39.79,39.74,39.78,43988.0,30.3447,30.3829,30.3447,30.3752,43988.0
2015-12-10 09:45:00,39.79,39.83,39.77,39.8,41652.0,30.3829,30.4134,30.3676,30.3905,41652.0
2015-12-10 09:50:00,39.8,39.81,39.74,39.74,34661.0,30.3905,30.3981,30.3447,30.3447,34661.0
2015-12-10 09:55:00,39.74,39.75,39.71,39.74,71019.0,30.3447,30.3523,30.3218,30.3447,71019.0
2015-12-10 10:00:00,39.74,39.78,39.73,39.73,56427.0,30.3447,30.3752,30.337,30.337,56427.0
2015-12-10 10:05:00,39.74,39.77,39.7,39.71,137982.0,30.3447,30.3676,30.3141,30.3218,137982.0
2015-12-10 10:10:00,39.72,39.73,39.67,39.7,62011.0,30.3294,30.337,30.2912,30.3141,62011.0
2015-12-10 10:15:00,39.71,39.75,39.68,39.72,65390.0,30.3218,30.3523,30.2989,30.3294,65390.0
2015-12-10 10:20:00,39.74,39.76,39.72,39.74,128452.0,30.3447,30.3599,30.3294,30.3447,128452.0
2015-12-10 10:25:00,39.74,39.77,39.73,39.74,44200.0,30.3447,30.3676,30.337,30.3447,44200.0
2015-12-10 10:30:00,39.74,39.76,39.73,39.74,99462.0,30.3447,30.3599,30.337,30.3447,99462.0
2015-12-10 10:35:00,39.74,39.81,39.74,39.81,84161.0,30.3447,30.3981,30.3447,30.3981,84161.0
2015-12-10 10:40:00,39.8,39.86,39.8,39.86,116263.0,30.3905,30.4363,30.3905,30.4363,116263.0
2015-12-10 10:45:00,39.86,39.87,39.79,39.8,168937.0,30.4363,30.4439,30.3829,30.3905,168937.0
2015-12-10 10:50:00,39.8,39.8,39.76,39.77,95395.0,30.3905,30.3905,30.3599,30.3676,95395.0
2015-12-10 10:55:00,39.77,39.78,39.73,39.74,36066.0,30.3676,30.3752,30.337,30.3447,36066.0
2015-12-10 11:00:00,39.74,39.74,39.71,39.73,120315.0,30.3447,30.3447,30.3218,30.337,120315.0
2015-12-10 11:05:00,39.73,39.74,39.66,39.66,93699.0,30.337,30.3447,30.2836,30.2836,93699.0
2015-12-10 11:10:00,39.67,39.68,39.64,39.66,145347.0,30.2912,30.2989,30.2683,30.2836,145347.0
2015-12-10 11:15:00,39.65,39.7,39.65,39.69,32972.0,30.276,30.3141,30.276,30.3065,32972.0
2015-12-10 11:20:00,39.7,39.72,39.68,39.7,21948.0,30.3141,30.3294,30.2989,30.3141,21948.0
2015-12-10 11:25:00,39.69,39.72,39.68,39.69,62296.0,30.3065,30.3294,30.2989,30.3065,62296.0
2015-12-10 11:30:00,39.69,39.69,39.66,39.69,43518.0,30.3065,30.3065,30.2836,30.3065,43518.0
2015-12-10 11:35:00,39.69,39.73,39.68,39.72,32660.0,30.3065,30.337,30.2989,30.3294,32660.0
2015-12-10 11:40:00,39.72,39.73,39.68,39.68,86488.0,30.3294,30.337,30.2989,30.2989,86488.0
2015-12-10 11:45:00,39.68,39.71,39.68,39.69,39476.0,30.2989,30.3218,30.2989,30.3065,39476.0
2015-12-10 11:50:00,39.69,39.69,39.64,39.66,130680.0,30.3065,30.3065,30.2683,30.2836,130680.0
2015-12-10 11:55:00,39.66,39.7,39.66,39.69,68321.0,30.2836,30.3141,30.2836,30.3065,68321.0
2015-12-10 12:00:00,39.7,39.71,39.67,39.7,55330.0,30.3141,30.3218,30.2912,30.3141,55330.0
2015-12-10 12:05:00,39.71,39.73,39.68,39.69,68049.0,30.3218,30.337,30.2989,30.3065,68049.0
2015-12-10 12:10:00,39.68,39.68,39.63,39.64,72284.0,30.2989,30.2989,30.2607,30.2683,72284.0
2015-12-10 12:15:00,39.64,39.65,39.62,39.64,120426.0,30.2683,30.276,30.253,30.2683,120426.0
2015-12-10 12:20:00,39.63,39.68,39.62,39.67,137079.0,30.2607,30.2989,30.253,30.2912,137079.0
2015-12-10 12:25:00,39.67,39.72,39.66,39.71,77495.0,30.2912,30.3294,30.2836,30.3218,77495.0
2015-12-10 12:30:00,39.72,39.72,39.66,39.69,105256.0,30.3294,30.3294,30.2836,30.3065,105256.0
2015-12-10 12:35:00,39.69,39.72,39.67,39.68,136803.0,30.3065,30.3294,30.2912,30.2989,136803.0
2015-12-10 12:40:00,39.68,39.73,39.67,39.73,74881.0,30.2989,30.337,30.2912,30.337,74881.0
2015-12-10 12:45:00,39.73,39.73,39.69,39.73,101621.0,30.337,30.337,30.3065,30.337,101621.0
2015-12-10 12:50:00,39.72,39.75,39.71,39.74,144261.0,30.3294,30.3523,30.3218,30.3447,144261.0
2015-12-10 12:55:00,39.75,39.77,39.73,39.76,73017.0,30.3523,30.3676,30.337,30.3599,73017.0
2015-12-10 13:00:00,39.75,39.76,39.73,39.75,66550.0,30.3523,30.3599,30.337,30.3523,66550.0
2015-12-10 13:05:00,39.75,39.75,39.73,39.75,66807.0,30.3523,30.3523,30.337,30.3523,66807.0
2015-12-10 13:10:00,39.75,39.76,39.72,39.74,90645.0,30.3523,30.3599,30.3294,30.3447,90645.0
2015-12-10 13:15:00,39.74,39.75,39.72,39.75,87761.0,30.3447,30.3523,30.3294,30.3523,87761.0
2015-12-10 13:20:00,39.74,39.76,39.73,39.73,129195.0,30.3447,30.3599,30.337,30.337,129195.0
2015-12-10 13:25:00,39.72,39.74,39.71,39.72,49822.0,30.3294,30.3447,30.3218,30.3294,49822.0
2015-12-10 13:30:00,39.71,39.74,39.71,39.72,57539.0,30.3218,30.3447,30.3218,30.3294,57539.0
2015-12-10 13:35:00,39.72,39.74,39.7,39.73,31871.0,30.3294,30.3447,30.3141,30.337,31871.0
2015-12-10 13:40:00,39.73,39.73,39.7,39.71,264363.0,30.337,30.337,30.3141,30.3218,264363.0
2015-12-10 13:45:00,39.7,39.72,39.68,39.71,51847.0,30.3141,30.3294,30.2989,30.3218,51847.0
2015-12-10 13:50:00,39.72,39.72,39.68,39.72,45143.0,30.3294,30.3294,30.2989,30.3294,45143.0
2015-12-10 13:55:00,39.72,39.73,39.69,39.69,30283.0,30.3294,30.337,30.3065,30.3065,30283.0
2015-12-10 14:00:00,39.69,39.71,39.68,39.71,47010.0,30.3065,30.3218,30.2989,30.3218,47010.0
2015-12-10 14:05:00,39.71,39.72,39.69,39.69,60166.0,30.3218,30.3294,30.3065,30.3065,60166.0
2015-12-10 14:10:00,39.7,39.71,39.67,39.67,36463.0,30.3141,30.3218,30.2912,30.2912,36463.0
2015-12-10 14:15:00,39.67,39.71,39.67,39.71,149738.0,30.2912,30.3218,30.2912,30.3218,149738.0
2015-12-10 14:20:00,39.7,39.72,39.7,39.72,54679.0,30.3141,30.3294,30.3141,30.3294,54679.0
2015-12-10 14:25:00,39.72,39.78,39.71,39.78,162553.0,30.3294,30.3752,30.3218,30.3752,162553.0
2015-12-10 14:30:00,39.78,39.78,39.73,39.73,57652.0,30.3752,30.3752,30.337,30.337,57652.0
2015-12-10 14:35:00,39.73,39.74,39.71,39.72,52356.0,30.337,30.3447,30.3218,30.3294,52356.0
2015-12-10 14:40:00,39.73,39.77,39.73,39.74,67561.0,30.337,30.3676,30.337,30.3447,67561.0
2015-12-10 14:45:00,39.74,39.75,39.71,39.71,87064.0,30.3447,30.3523,30.3218,30.3218,87064.0
2015-12-10 14:50:00,39.7,39.71,39.65,39.66,246151.0,30.3141,30.3218,30.276,30.2836,246151.0
2015-12-10 14:55:00,39.65,39.65,39.63,39.64,22512.0,30.276,30.276,30.2607,30.2683,22512.0
2015-12-10 15:00:00,39.64,39.64,39.58,39.59,64754.0,30.2683,30.2683,30.2225,30.2301,64754.0
2015-12-10 15:05:00,39.59,39.59,39.55,39.56,27124.0,30.2301,30.2301,30.1996,30.2072,27124.0
2015-12-10 15:10:00,39.56,39.62,39.55,39.59,146627.0,30.2072,30.253,30.1996,30.2301,146627.0
2015-12-10 15:15:00,39.59,39.63,39.58,39.59,392561.0,30.2301,30.2607,30.2225,30.2301,392561.0
2015-12-10 15:20:00,39.59,39.59,39.57,39.58,176504.0,30.2301,30.2301,30.2149,30.2225,176504.0
2015-12-10 15:25:00,39.58,39.58,39.55,39.58,196014.0,30.2225,30.2225,30.1996,30.2225,196014.0
2015-12-10 15:30:00,39.58,39.58,39.54,39.55,102021.0,30.2225,30.2225,30.192,30.1996,102021.0
2015-12-10 15:35:00,39.56,39.56,39.54,39.55,51490.0,30.2072,30.2072,30.192,30.1996,51490.0
2015-12-10 15:40:00,39.56,39.59,39.55,39.55,138110.0,30.2072,30.2301,30.1996,30.1996,138110.0
2015-12-10 15:45:00,39.55,39.57,39.53,39.53,263103.0,30.1996,30.2149,30.1843,30.1843,263103.0
2015-12-10 15:50:00,39.53,39.54,39.49,39.5,39521.0,30.1843,30.192,30.1538,30.1614,39521.0
2015-12-10 15:55:00,39.5,39.53,39.47,39.52,110946.0,30.1614,30.1843,30.1385,30.1767,110946.0
2015-12-11 09:30:00,38.75,38.76,38.68,38.71,610060.0,29.5887,29.5964,29.5353,29.5582,610060.0
2015-12-11 09:35:00,38.71,38.74,38.69,38.69,322175.0,29.5582,29.5811,29.5429,29.5429,322175.0
2015-12-11 09:40:00,38.68,38.71,38.68,38.69,148862.0,29.5353,29.5582,29.5353,29.5429,148862.0
2015-12-11 09:45:00,38.7,38.7,38.63,38.63,96642.0,29.5506,29.5506,29.4971,29.4971,96642.0
2015-12-11 09:50:00,38.62,38.63,38.58,38.62,72131.0,29.4895,29.4971,29.4589,29.4895,72131.0
2015-12-11 09:55:00,38.62,38.64,38.61,38.61,73574.0,29.4895,29.5047,29.4818,29.4818,73574.0
2015-12-11 10:00:00,38.61,38.66,38.58,38.66,96429.0,29.4818,29.52,29.4589,29.52,96429.0
2015-12-11 10:05:00,38.66,38.71,38.66,38.68,113737.0,29.52,29.5582,29.52,29.5353,113737.0
2015-12-11 10:10:00,38.68,38.71,38.67,38.7,140837.0,29.5353,29.5582,29.5276,29.5506,140837.0
2015-12-11 10:15:00,38.7,38.71,38.67,38.68,117219.0,29.5506,29.5582,29.5276,29.5353,117219.0
2015-12-11 10:20:00,38.68,38.68,38.63,38.65,75490.0,29.5353,29.5353,29.4971,29.5124,75490.0
2015-12-11 10:25:00,38.65,38.71,38.64,38.7,48587.0,29.5124,29.5582,29.5047,29.5506,48587.0
2015-12-11 10:30:00,38.7,38.74,38.67,38.67,73731.0,29.5506,29.5811,29.5276,29.5276,73731.0
2015-12-11 10:35:00,38.68,38.7,38.66,38.68,67245.0,29.5353,29.5506,29.52,29.5353,67245.0
2015-12-11 10:40:00,38.68,38.73,38.68,38.72,38488.0,29.5353,29.5735,29.5353,29.5658,38488.0
2015-12-11 10:45:00,38.72,38.74,38.71,38.72,15933.0,29.5658,29.5811,29.5582,29.5658,15933.0
2015-12-11 10:50:00,38.72,38.72,38.69,38.7,18022.0,29.5658,29.5658,29.5429,29.5506,18022.0
2015-12-11 10:55:00,38.69,38.69,38.62,38.65,87784.0,29.5429,29.5429,29.4895,29.5124,87784.0
2015-12-11 11:00:00,38.65,38.67,38.61,38.64,146508.0,29.5124,29.5276,29.4818,29.5047,146508.0
2015-12-11 11:05:00,38.63,38.69,38.62,38.68,95243.0,29.4971,29.5429,29.4895,29.5353,95243.0
2015-12-11 11:10:00,38.68,38.68,38.62,38.66,54442.0,29.5353,29.5353,29.4895,29.52,54442.0
2015-12-11 11:15:00,38.66,38.74,38.65,38.74,76451.0,29.52,29.5811,29.5124,29.5811,76451.0
2015-12-11 11:20:00,38.74,38.76,38.71,38.74,113739.0,29.5811,29.5964,29.5582,29.5811,113739.0
2015-12-11 11:25:00,38.73,38.74,38.66,38.68,63935.0,29.5735,29.5811,29.52,29.5353,63935.0
2015-12-11 11:30:00,38.68,38.68,38.65,38.65,113419.0,29.5353,29.5353,29.5124,29.5124,113419.0
2015-12-11 11:35:00,38.66,38.69,38.62,38.68,69769.0,29.52,29.5429,29.4895,29.5353,69769.0
2015-12-11 11:40:00,38.68,38.73,38.67,38.72,86836.0,29.5353,29.5735,29.5276,29.5658,86836.0
2015-12-11 11:45:00,38.72,38.72,38.68,38.69,54085.0,29.5658,29.5658,29.5353,29.5429,54085.0
2015-12-11 11:50:00,38.68,38.7,38.67,38.69,47189.0,29.5353,29.5506,29.5276,29.5429,47189.0
2015-12-11 11:55:00,38.69,38.69,38.66,38.67,29802.0,29.5429,29.5429,29.52,29.5276,29802.0
2015-12-11 12:00:00,38.66,38.68,38.64,38.66,88254.0,29.52,29.5353,29.5047,29.52,88254.0
2015-12-11 12:05:00,38.66,38.67,38.63,38.64,153749.0,29.52,29.5276,29.4971,29.5047,153749.0
2015-12-11 12:10:00,38.64,38.64,38.61,38.62,79663.0,29.5047,29.5047,29.4818,29.4895,79663.0
2015-12-11 12:15:00,38.62,38.62,38.56,38.57,103722.0,29.4895,29.4895,29.4437,29.4513,103722.0
2015-12-11 12:20:00,38.58,38.6,38.56,38.57,69245.0,29.4589,29.4742,29.4437,29.4513,69245.0
2015-12-11 12:25:00,38.57,38.58,38.53,38.54,57257.0,29.4513,29.4589,29.4207,29.4284,57257.0
2015-12-11 12:30:00,38.53,38.55,38.51,38.54,55638.0,29.4207,29.436,29.4055,29.4284,55638.0
2015-12-11 12:35:00,38.54,38.55,38.52,38.53,89552.0,29.4284,29.436,29.4131,29.4207,89552.0
2015-12-11 12:40:00,38.52,38.53,38.49,38.53,52023.0,29.4131,29.4207,29.3902,29.4207,52023.0
2015-12-11 12:45:00,38.52,38.55,38.51,38.53,76996.0,29.4131,29.436,29.4055,29.4207,76996.0
2015-12-11 12:50:00,38.53,38.53,38.47,38.5,44783.0,29.4207,29.4207,29.3749,29.3978,44783.0
2015-12-11 12:55:00,38.51,38.54,38.5,38.53,61371.0,29.4055,29.4284,29.3978,29.4207,61371.0
2015-12-11 13:00:00,38.54,38.59,38.53,38.58,104430.0,29.4284,29.4666,29.4207,29.4589,104430.0
2015-12-11 13:05:00,38.57,38.59,38.55,38.57,87434.0,29.4513,29.4666,29.436,29.4513,87434.0
2015-12-11 13:10:00,38.57,38.61,38.56,38.59,111704.0,29.4513,29.4818,29.4437,29.4666,111704.0
2015-12-11 13:15:00,38.59,38.62,38.57,38.6,108949.0,29.4666,29.4895,29.4513,29.4742,108949.0
2015-12-11 13:20:00,38.61,38.61,38.56,38.57,106892.0,29.4818,29.4818,29.4437,29.4513,106892.0
2015-12-11 13:25:00,38.57,38.58,38.53,38.53,64691.0,29.4513,29.4589,29.4207,29.4207,64691.0
2015-12-11 13:30:00,38.54,38.55,38.5,38.51,78982.0,29.4284,29.436,29.3978,29.4055,78982.0
2015-12-11 13:35:00,38.51,38.54,38.51,38.54,106280.0,29.4055,29.4284,29.4055,29.4284,106280.0
2015-12-11 13:40:00,38.53,38.54,38.49,38.51,120382.0,29.4207,29.4284,29.3902,29.4055,120382.0
2015-12-11 13:45:00,38.5,38.53,38.5,38.51,87884.0,29.3978,29.4207,29.3978,29.4055,87884.0
2015-12-11 13:50:00,38.51,38.53,38.5,38.51,76438.0,29.4055,29.4207,29.3978,29.4055,76438.0
2015-12-11 13:55:00,38.51,38.53,38.5,38.52,69231.0,29.4055,29.4207,29.3978,29.4131,69231.0
2015-12-11 14:00:00,38.52,38.54,38.51,38.52,72023.0,29.4131,29.4284,29.4055,29.4131,72023.0
2015-12-11 14:05:00,38.52,38.53,38.5,38.51,69294.0,29.4131,29.4207,29.3978,29.4055,69294.0
2015-12-11 14:10:00,38.52,38.55,38.51,38.54,77583.0,29.4131,29.436,29.4055,29.4284,77583.0
2015-12-11 14:15:00,38.54,38.58,38.53,38.57,92238.0,29.4284,29.4589,29.4207,29.4513,92238.0
2015-12-11 14:20:00,38.56,38.57,38.51,38.51,112535.0,29.4437,29.4513,29.4055,29.4055,112535.0
2015-12-11 14:25:00,38.5,38.53,38.5,38.52,17990.0,29.3978,29.4207,29.3978,29.4131,17990.0
2015-12-11 14:30:00,38.52,38.54,38.51,38.53,41250.0,29.4131,29.4284,29.4055,29.4207,41250.0
2015-12-11 14:35:00,38.53,38.56,38.52,38.56,162492.0,29.4207,29.4437,29.4131,29.4437,162492.0
2015-12-11 14:40:00,38.56,38.56,38.53,38.55,95850.0,29.4437,29.4437,29.4207,29.436,95850.0
2015-12-11 14:45:00,38.55,38.56,38.52,38.54,83971.0,29.436,29.4437,29.4131,29.4284,83971.0
2015-12-11 14:50:00,38.54,38.55,38.52,38.55,45751.0,29.4284,29.436,29.4131,29.436,45751.0
2015-12-11 14:55:00,38.54,38.56,38.54,38.54,63787.0,29.4284,29.4437,29.4284,29.4284,63787.0
2015-12-11 15:00:00,38.55,38.56,38.52,38.52,54814.0,29.436,29.4437,29.4131,29.4131,54814.0
2015-12-11 15:05:00,38.53,38.53,38.49,38.5,75344.0,29.4207,29.4207,29.3902,29.3978,75344.0
2015-12-11 15:10:00,38.49,38.51,38.47,38.48,122614.0,29.3902,29.4055,29.3749,29.3826,122614.0
2015-12-11 15:15:00,38.48,38.5,38.45,38.45,165377.0,29.3826,29.3978,29.3597,29.3597,165377.0
2015-12-11 15:20:00,38.46,38.46,38.43,38.43,97208.0,29.3673,29.3673,29.3444,29.3444,97208.0
2015-12-11 15:25:00,38.43,38.5,38.43,38.5,185849.0,29.3444,29.3978,29.3444,29.3978,185849.0
2015-12-11 15:30:00,38.5,38.51,38.45,38.48,191556.0,29.3978,29.4055,29.3597,29.3826,191556.0
2015-12-11 15:35:00,38.48,38.52,38.46,38.47,92188.0,29.3826,29.4131,29.3673,29.3749,92188.0
2015-12-11 15:40:00,38.47,38.48,38.44,38.46,83607.0,29.3749,29.3826,29.352,29.3673,83607.0
2015-12-11 15:45:00,38.46,38.48,38.45,38.47,62735.0,29.3673,29.3826,29.3597,29.3749,62735.0
2015-12-11 15:50:00,38.47,38.48,38.44,38.45,80189.0,29.3749,29.3826,29.352,29.3597,80189.0
2015-12-11 15:55:00,38.44,38.47,38.42,38.46,135489.0,29.352,29.3749,29.3368,29.3673,135489.0
2015-12-14 09:30:00,38.86,38.86,38.73,38.76,84486.0,29.6727,29.6727,29.5735,29.5964,84486.0
2015-12-14 09:35:00,38.79,38.82,38.71,38.73,74514.0,29.6193,29.6422,29.5582,29.5735,74514.0
2015-12-14 09:40:00,38.73,38.73,38.66,38.67,62706.0,29.5735,29.5735,29.52,29.5276,62706.0
2015-12-14 09:45:00,38.67,38.73,38.67,38.72,17602.0,29.5276,29.5735,29.5276,29.5658,17602.0
2015-12-14 09:50:00,38.7,38.74,38.69,38.7,55791.0,29.5506,29.5811,29.5429,29.5506,55791.0
2015-12-14 09:55:00,38.7,38.7,38.66,38.66,61438.0,29.5506,29.5506,29.52,29.52,61438.0
2015-12-14 10:00:00,38.66,38.69,38.65,38.66,66201.0,29.52,29.5429,29.5124,29.52,66201.0
2015-12-14 10:05:00,38.66,38.78,38.66,38.76,64653.0,29.52,29.6116,29.52,29.5964,64653.0
2015-12-14 10:10:00,38.76,38.76,38.6,38.65,181911.0,29.5964,29.5964,29.4742,29.5124,181911.0
2015-12-14 10:15:00,38.65,38.82,38.65,38.69,339708.0,29.5124,29.6422,29.5124,29.5429,339708.0
2015-12-14 10:20:00,38.69,38.72,38.64,38.65,66688.0,29.5429,29.5658,29.5047,29.5124,66688.0
2015-12-14 10:25:00,38.64,38.67,38.56,38.56,58791.0,29.5047,29.5276,29.4437,29.4437,58791.0
2015-12-14 10:30:00,38.56,38.62,38.55,38.61,44569.0,29.4437,29.4895,29.436,29.4818,44569.0
2015-12-14 10:35:00,38.61,38.64,38.58,38.64,43787.0,29.4818,29.5047,29.4589,29.5047,43787.0
2015-12-14 10:40:00,38.64,38.65,38.6,38.63,46564.0,29.5047,29.5124,29.4742,29.4971,46564.0
2015-12-14 10:45:00,38.63,38.66,38.61,38.62,37912.0,29.4971,29.52,29.4818,29.4895,37912.0
2015-12-14 10:50:00,38.61,38.66,38.6,38.64,69158.0,29.4818,29.52,29.4742,29.5047,69158.0
2015-12-14 10:55:00,38.64,38.75,38.63,38.73,312676.0,29.5047,29.5887,29.4971,29.5735,312676.0
2015-12-14 11:00:00,38.73,38.73,38.64,38.67,47851.0,29.5735,29.5735,29.5047,29.5276,47851.0
2015-12-14 11:05:00,38.67,38.69,38.62,38.62,70111.0,29.5276,29.5429,29.4895,29.4895,70111.0
2015-12-14 11:10:00,38.61,38.64,38.57,38.58,452282.0,29.4818,29.5047,29.4513,29.4589,452282.0
2015-12-14 11:15:00,38.58,38.6,38.53,38.55,36736.0,29.4589,29.4742,29.4207,29.436,36736.0
2015-12-14 11:20:00,38.55,38.58,38.54,38.55,107936.0,29.436,29.4589,29.4284,29.436,107936.0
2015-12-14 11:25:00,38.55,38.56,38.53,38.55,241478.0,29.436,29.4437,29.4207,29.436,241478.0
2015-12-14 11:30:00,38.55,38.56,38.51,38.53,84364.0,29.436,29.4437,29.4055,29.4207,84364.0
2015-12-14 11:35:00,38.54,38.58,38.52,38.58,83542.0,29.4284,29.4589,29.4131,29.4589,83542.0
2015-12-14 11:40:00,38.58,38.61,38.54,38.6,40780.0,29.4589,29.4818,29.4284,29.4742,40780.0
2015-12-14 11:45:00,38.59,38.62,38.57,38.59,145484.0,29.4666,29.4895,29.4513,29.4666,145484.0
2015-12-14 11:50:00,38.59,38.64,38.57,38.64,100537.0,29.4666,29.5047,29.4513,29.5047,100537.0
2015-12-14 11:55:00,38.64,38.68,38.63,38.66,52770.0,29.5047,29.5353,29.4971,29.52,52770.0
2015-12-14 12:00:00,38.67,38.69,38.66,38.69,65291.0,29.5276,29.5429,29.52,29.5429,65291.0
2015-12-14 12:05:00,38.68,38.78,38.68,38.78,82974.0,29.5353,29.6116,29.5353,29.6116,82974.0
2015-12-14 12:10:00,38.78,38.79,38.75,38.76,100952.0,29.6116,29.6193,29.5887,29.5964,100952.0
2015-12-14 12:15:00,38.76,38.83,38.75,38.82,68738.0,29.5964,29.6498,29.5887,29.6422,68738.0
2015-12-14 12:20:00,38.82,38.84,38.77,38.84,76144.0,29.6422,29.6575,29.604,29.6575,76144.0
2015-12-14 12:25:00,38.84,38.88,38.83,38.87,212161.0,29.6575,29.688,29.6498,29.6804,212161.0
2015-12-14 12:30:00,38.87,38.88,38.83,38.85,60126.0,29.6804,29.688,29.6498,29.6651,60126.0
2015-12-14 12:35:00,38.85,38.87,38.82,38.83,59434.0,29.6651,29.6804,29.6422,29.6498,59434.0
2015-12-14 12:40:00,38.83,38.85,38.79,38.79,70060.0,29.6498,29.6651,29.6193,29.6193,70060.0
2015-12-14 12:45:00,38.79,38.83,38.75,38.76,105865.0,29.6193,29.6498,29.5887,29.5964,105865.0
2015-12-14 12:50:00,38.76,38.87,38.76,38.86,111489.0,29.5964,29.6804,29.5964,29.6727,111489.0
2015-12-14 12:55:00,38.87,38.89,38.85,38.88,266238.0,29.6804,29.6956,29.6651,29.688,266238.0
2015-12-14 13:00:00,38.88,38.92,38.84,38.86,151994.0,29.688,29.7185,29.6575,29.6727,151994.0
2015-12-14 13:05:00,38.86,38.87,38.82,38.84,62908.0,29.6727,29.6804,29.6422,29.6575,62908.0
2015-12-14 13:10:00,38.84,38.85,38.8,38.81,201550.0,29.6575,29.6651,29.6269,29.6345,201550.0
2015-12-14 13:15:00,38.8,38.83,38.79,38.82,272365.0,29.6269,29.6498,29.6193,29.6422,272365.0
2015-12-14 13:20:00,38.81,38.82,38.78,38.8,94429.0,29.6345,29.6422,29.6116,29.6269,94429.0
2015-12-14 13:25:00,38.8,38.8,38.77,38.8,175354.0,29.6269,29.6269,29.604,29.6269,175354.0
2015-12-14 13:30:00,38.79,38.83,38.78,38.82,171028.0,29.6193,29.6498,29.6116,29.6422,171028.0
2015-12-14 13:35:00,38.81,38.84,38.78,38.79,80129.0,29.6345,29.6575,29.6116,29.6193,80129.0
2015-12-14 13:40:00,38.79,38.8,38.75,38.76,78900.0,29.6193,29.6269,29.5887,29.5964,78900.0
2015-12-14 13:45:00,38.76,38.77,38.72,38.77,46068.0,29.5964,29.604,29.5658,29.604,46068.0
2015-12-14 13:50:00,38.76,38.77,38.73,38.77,41767.0,29.5964,29.604,29.5735,29.604,41767.0
2015-12-14 13:55:00,38.76,38.8,38.76,38.8,127557.0,29.5964,29.6269,29.5964,29.6269,127557.0
2015-12-14 14:00:00,38.8,38.8,38.74,38.76,115243.0,29.6269,29.6269,29.5811,29.5964,115243.0
2015-12-14 14:05:00,38.76,38.83,38.75,38.82,216945.0,29.5964,29.6498,29.5887,29.6422,216945.0
2015-12-14 14:10:00,38.82,38.88,38.81,38.84,106941.0,29.6422,29.688,29.6345,29.6575,106941.0
2015-12-14 14:15:00,38.84,38.85,38.81,38.83,59309.0,29.6575,29.6651,29.6345,29.6498,59309.0
2015-12-14 14:20:00,38.84,38.84,38.79,38.8,73960.0,29.6575,29.6575,29.6193,29.6269,73960.0
2015-12-14 14:25:00,38.79,38.81,38.78,38.79,68908.0,29.6193,29.6345,29.6116,29.6193,68908.0
2015-12-14 14:30:00,38.79,38.79,38.75,38.78,97433.0,29.6193,29.6193,29.5887,29.6116,97433.0
2015-12-14 14:35:00,38.77,38.81,38.76,38.8,89065.0,29.604,29.6345,29.5964,29.6269,89065.0
2015-12-14 14:40:00,38.8,38.82,38.79,38.8,26784.0,29.6269,29.6422,29.6193,29.6269,26784.0
2015-12-14 14:45:00,38.8,38.85,38.79,38.84,54722.0,29.6269,29.6651,29.6193,29.6575,54722.0
2015-12-14 14:50:00,38.84,38.9,38.84,38.9,468426.0,29.6575,29.7033,29.6575,29.7033,468426.0
2015-12-14 14:55:00,38.89,38.91,38.87,38.89,94676.0,29.6956,29.7109,29.6804,29.6956,94676.0
2015-12-14 15:00:00,38.89,38.89,38.86,38.88,102527.0,29.6956,29.6956,29.6727,29.688,102527.0
2015-12-14 15:05:00,38.88,38.89,38.84,38.86,183295.0,29.688,29.6956,29.6575,29.6727,183295.0
2015-12-14 15:10:00,38.86,38.88,38.84,38.84,147598.0,29.6727,29.688,29.6575,29.6575,147598.0
2015-12-14 15:15:00,38.84,38.88,38.83,38.88,100152.0,29.6575,29.688,29.6498,29.688,100152.0
2015-12-14 15:20:00,38.88,38.9,38.86,38.88,116376.0,29.688,29.7033,29.6727,29.688,116376.0
2015-12-14 15:25:00,38.89,38.9,38.87,38.89,75462.0,29.6956,29.7033,29.6804,29.6956,75462.0
2015-12-14 15:30:00,38.88,38.93,38.88,38.91,55398.0,29.688,29.7262,29.688,29.7109,55398.0
2015-12-14 15:35:00,38.92,38.95,38.91,38.93,65511.0,29.7185,29.7414,29.7109,29.7262,65511.0
2015-12-14 15:40:00,38.93,38.94,38.89,38.89,81992.0,29.7262,29.7338,29.6956,29.6956,81992.0
2015-12-14 15:45:00,38.89,38.97,38.89,38.97,76703.0,29.6956,29.7567,29.6956,29.7567,76703.0
2015-12-14 15:50:00,38.97,39.01,38.95,39.01,39649.0,29.7567,29.7873,29.7414,29.7873,39649.0
2015-12-14 15:55:00,39.01,39.05,38.99,39.01,188017.0,29.7873,29.8178,29.772,29.7873,188017.0
2015-12-15 09:30:00,39.51,39.64,39.47,39.58,121659.0,30.1691,30.2683,30.1385,30.2225,121659.0
2015-12-15 09:35:00,39.58,39.63,39.55,39.63,61371.0,30.2225,30.2607,30.1996,30.2607,61371.0
2015-12-15 09:40:00,39.63,39.69,39.63,39.68,116962.0,30.2607,30.3065,30.2607,30.2989,116962.0
2015-12-15 09:45:00,39.68,39.72,39.68,39.72,77231.0,30.2989,30.3294,30.2989,30.3294,77231.0
2015-12-15 09:50:00,39.72,39.73,39.69,39.69,98312.0,30.3294,30.337,30.3065,30.3065,98312.0
2015-12-15 09:55:00,39.69,39.71,39.69,39.7,31173.0,30.3065,30.3218,30.3065,30.3141,31173.0
2015-12-15 10:00:00,39.7,39.71,39.68,39.69,31443.0,30.3141,30.3218,30.2989,30.3065,31443.0
2015-12-15 10:05:00,39.69,39.7,39.67,39.7,87400.0,30.3065,30.3141,30.2912,30.3141,87400.0
2015-12-15 10:10:00,39.7,39.75,39.68,39.73,58229.0,30.3141,30.3523,30.2989,30.337,58229.0
2015-12-15 10:15:00,39.72,39.72,39.66,39.66,78937.0,30.3294,30.3294,30.2836,30.2836,78937.0
2015-12-15 10:20:00,39.66,39.67,39.64,39.66,58477.0,30.2836,30.2912,30.2683,30.2836,58477.0
2015-12-15 10:25:00,39.66,39.7,39.66,39.7,65786.0,30.2836,30.3141,30.2836,30.3141,65786.0
2015-12-15 10:30:00,39.69,39.69,39.66,39.66,26937.0,30.3065,30.3065,30.2836,30.2836,26937.0
2015-12-15 10:35:00,39.65,39.67,39.64,39.66,79894.0,30.276,30.2912,30.2683,30.2836,79894.0
2015-12-15 10:40:00,39.67,39.7,39.66,39.69,48986.0,30.2912,30.3141,30.2836,30.3065,48986.0
2015-12-15 10:45:00,39.7,39.73,39.68,39.73,102174.0,30.3141,30.337,30.2989,30.337,102174.0
2015-12-15 10:50:00,39.73,39.73,39.71,39.71,53829.0,30.337,30.337,30.3218,30.3218,53829.0
2015-12-15 10:55:00,39.7,39.71,39.66,39.67,234114.0,30.3141,30.3218,30.2836,30.2912,234114.0
2015-12-15 11:00:00,39.66,39.67,39.63,39.65,37172.0,30.2836,30.2912,30.2607,30.276,37172.0
2015-12-15 11:05:00,39.65,39.68,39.64,39.67,45859.0,30.276,30.2989,30.2683,30.2912,45859.0
2015-12-15 11:10:00,39.67,39.68,39.66,39.66,91675.0,30.2912,30.2989,30.2836,30.2836,91675.0
2015-12-15 11:15:00,39.66,39.69,39.66,39.68,64023.0,30.2836,30.3065,30.2836,30.2989,64023.0
2015-12-15 11:20:00,39.68,39.68,39.64,39.65,64614.0,30.2989,30.2989,30.2683,30.276,64614.0
2015-12-15 11:25:00,39.65,39.67,39.64,39.64,21354.0,30.276,30.2912,30.2683,30.2683,21354.0
2015-12-15 11:30:00,39.65,39.68,39.64,39.64,43212.0,30.276,30.2989,30.2683,30.2683,43212.0
2015-12-15 11:35:00,39.65,39.66,39.63,39.64,106386.0,30.276,30.2836,30.2607,30.2683,106386.0
2015-12-15 11:40:00,39.63,39.64,39.59,39.62,110388.0,30.2607,30.2683,30.2301,30.253,110388.0
2015-12-15 11:45:00,39.6,39.63,39.58,39.59,34746.0,30.2378,30.2607,30.2225,30.2301,34746.0
2015-12-15 11:50:00,39.58,39.62,39.58,39.62,49970.0,30.2225,30.253,30.2225,30.253,49970.0
2015-12-15 11:55:00,39.62,39.64,39.61,39.63,63401.0,30.253,30.2683,30.2454,30.2607,63401.0
2015-12-15 12:00:00,39.62,39.66,39.61,39.64,44907.0,30.253,30.2836,30.2454,30.2683,44907.0
2015-12-15 12:05:00,39.65,39.68,39.65,39.66,54983.0,30.276,30.2989,30.276,30.2836,54983.0
2015-12-15 12:10:00,39.66,39.67,39.65,39.67,53317.0,30.2836,30.2912,30.276,30.2912,53317.0
2015-12-15 12:15:00,39.67,39.67,39.63,39.64,30360.0,30.2912,30.2912,30.2607,30.2683,30360.0
2015-12-15 12:20:00,39.64,39.68,39.63,39.65,26640.0,30.2683,30.2989,30.2607,30.276,26640.0
2015-12-15 12:25:00,39.65,39.7,39.64,39.68,46279.0,30.276,30.3141,30.2683,30.2989,46279.0
2015-12-15 12:30:00,39.69,39.74,39.68,39.73,57773.0,30.3065,30.3447,30.2989,30.337,57773.0
2015-12-15 12:35:00,39.73,39.77,39.72,39.73,40507.0,30.337,30.3676,30.3294,30.337,40507.0
2015-12-15 12:40:00,39.73,39.74,39.71,39.72,27521.0,30.337,30.3447,30.3218,30.3294,27521.0
2015-12-15 12:45:00,39.71,39.72,39.7,39.7,24515.0,30.3218,30.3294,30.3141,30.3141,24515.0
2015-12-15 12:50:00,39.71,39.73,39.7,39.72,171755.0,30.3218,30.337,30.3141,30.3294,171755.0
2015-12-15 12:55:00,39.72,39.74,39.71,39.73,35593.0,30.3294,30.3447,30.3218,30.337,35593.0
2015-12-15 13:00:00,39.73,39.73,39.7,39.71,22998.0,30.337,30.337,30.3141,30.3218,22998.0
2015-12-15 13:05:00,39.71,39.71,39.69,39.71,16871.0,30.3218,30.3218,30.3065,30.3218,16871.0
2015-12-15 13:10:00,39.71,39.72,39.69,39.71,24086.0,30.3218,30.3294,30.3065,30.3218,24086.0
2015-12-15 13:15:00,39.71,39.71,39.69,39.69,25329.0,30.3218,30.3218,30.3065,30.3065,25329.0
2015-12-15 13:20:00,39.7,39.71,39.68,39.7,33948.0,30.3141,30.3218,30.2989,30.3141,33948.0
2015-12-15 13:25:00,39.7,39.7,39.66,39.66,36324.0,30.3141,30.3141,30.2836,30.2836,36324.0
2015-12-15 13:30:00,39.66,39.66,39.63,39.64,20038.0,30.2836,30.2836,30.2607,30.2683,20038.0
2015-12-15 13:35:00,39.64,39.66,39.63,39.66,37111.0,30.2683,30.2836,30.2607,30.2836,37111.0
2015-12-15 13:40:00,39.66,39.67,39.63,39.65,53915.0,30.2836,30.2912,30.2607,30.276,53915.0
2015-12-15 13:45:00,39.64,39.69,39.64,39.69,19495.0,30.2683,30.3065,30.2683,30.3065,19495.0
2015-12-15 13:50:00,39.69,39.72,39.68,39.71,43085.0,30.3065,30.3294,30.2989,30.3218,43085.0
2015-12-15 13:55:00,39.72,39.74,39.72,39.74,29250.0,30.3294,30.3447,30.3294,30.3447,29250.0
2015-12-15 14:00:00,39.73,39.74,39.69,39.72,407018.0,30.337,30.3447,30.3065,30.3294,407018.0
2015-12-15 14:05:00,39.7,39.72,39.69,39.7,167044.0,30.3141,30.3294,30.3065,30.3141,167044.0
2015-12-15 14:10:00,39.7,39.7,39.68,39.69,292529.0,30.3141,30.3141,30.2989,30.3065,292529.0
2015-12-15 14:15:00,39.69,39.7,39.67,39.68,220863.0,30.3065,30.3141,30.2912,30.2989,220863.0
2015-12-15 14:20:00,39.68,39.69,39.66,39.67,115832.0,30.2989,30.3065,30.2836,30.2912,115832.0
2015-12-15 14:25:00,39.67,39.68,39.64,39.66,73578.0,30.2912,30.2989,30.2683,30.2836,73578.0
2015-12-15 14:30:00,39.65,39.69,39.64,39.68,123161.0,30.276,30.3065,30.2683,30.2989,123161.0
2015-12-15 14:35:00,39.68,39.69,39.66,39.66,152836.0,30.2989,30.3065,30.2836,30.2836,152836.0
2015-12-15 14:40:00,39.66,39.69,39.64,39.67,78952.0,30.2836,30.3065,30.2683,30.2912,78952.0
2015-12-15 14:45:00,39.68,39.69,39.66,39.66,46242.0,30.2989,30.3065,30.2836,30.2836,46242.0
2015-12-15 14:50:00,39.67,39.68,39.65,39.65,63234.0,30.2912,30.2989,30.276,30.276,63234.0
2015-12-15 14:55:00,39.66,39.67,39.64,39.66,285003.0,30.2836,30.2912,30.2683,30.2836,285003.0
2015-12-15 15:00:00,39.65,39.66,39.64,39.64,348453.0,30.276,30.2836,30.2683,30.2683,348453.0
2015-12-15 15:05:00,39.65,39.65,39.61,39.64,393044.0,30.276,30.276,30.2454,30.2683,393044.0
2015-12-15 15:10:00,39.64,39.65,39.63,39.64,723929.0,30.2683,30.276,30.2607,30.2683,723929.0
2015-12-15 15:15:00,39.64,39.65,39.62,39.64,130538.0,30.2683,30.276,30.253,30.2683,130538.0
2015-12-15 15:20:00,39.64,39.65,39.62,39.63,292060.0,30.2683,30.276,30.253,30.2607,292060.0
2015-12-15 15:25:00,39.62,39.63,39.59,39.59,145075.0,30.253,30.2607,30.2301,30.2301,145075.0
2015-12-15 15:30:00,39.59,39.59,39.55,39.58,313433.0,30.2301,30.2301,30.1996,30.2225,313433.0
2015-12-15 15:35:00,39.58,39.59,39.55,39.58,201848.0,30.2225,30.2301,30.1996,30.2225,201848.0
2015-12-15 15:40:00,39.58,39.59,39.56,39.58,133996.0,30.2225,30.2301,30.2072,30.2225,133996.0
2015-12-15 15:45:00,39.58,39.65,39.57,39.63,351948.0,30.2225,30.276,30.2149,30.2607,351948.0
2015-12-15 15:50:00,39.63,39.64,39.61,39.64,213915.0,30.2607,30.2683,30.2454,30.2683,213915.0
2015-12-15 15:55:00,39.64,39.66,39.62,39.65,164750.0,30.2683,30.2836,30.253,30.276,164750.0
2015-12-16 09:30:00,39.96,40.01,39.93,39.97,107199.0,30.5127,30.5508,30.4898,30.5203,107199.0
2015-12-16 09:35:00,39.96,39.97,39.91,39.94,95421.0,30.5127,30.5203,30.4745,30.4974,95421.0
2015-12-16 09:40:00,39.94,39.95,39.91,39.94,65544.0,30.4974,30.505,30.4745,30.4974,65544.0
2015-12-16 09:45:00,39.94,39.97,39.91,39.91,71671.0,30.4974,30.5203,30.4745,30.4745,71671.0
2015-12-16 09:50:00,39.92,39.96,39.91,39.95,35353.0,30.4821,30.5127,30.4745,30.505,35353.0
2015-12-16 09:55:00,39.95,39.97,39.93,39.96,56399.0,30.505,30.5203,30.4898,30.5127,56399.0
2015-12-16 10:00:00,39.95,39.96,39.91,39.92,56734.0,30.505,30.5127,30.4745,30.4821,56734.0
2015-12-16 10:05:00,39.91,39.93,39.89,39.9,42905.0,30.4745,30.4898,30.4592,30.4669,42905.0
2015-12-16 10:10:00,39.89,39.96,39.89,39.96,83483.0,30.4592,30.5127,30.4592,30.5127,83483.0
2015-12-16 10:15:00,39.96,39.97,39.94,39.96,98243.0,30.5127,30.5203,30.4974,30.5127,98243.0
2015-12-16 10:20:00,39.97,40.02,39.97,40.02,245578.0,30.5203,30.5585,30.5203,30.5585,245578.0
2015-12-16 10:25:00,40.01,40.02,39.97,39.98,174145.0,30.5508,30.5585,30.5203,30.5279,174145.0
2015-12-16 10:30:00,39.97,39.98,39.93,39.94,400757.0,30.5203,30.5279,30.4898,30.4974,400757.0
2015-12-16 10:35:00,39.93,39.94,39.88,39.92,179059.0,30.4898,30.4974,30.4516,30.4821,179059.0
2015-12-16 10:40:00,39.92,39.92,39.89,39.92,111159.0,30.4821,30.4821,30.4592,30.4821,111159.0
2015-12-16 10:45:00,39.91,39.95,39.88,39.95,102228.0,30.4745,30.505,30.4516,30.505,102228.0
2015-12-16 10:50:00,39.94,39.95,39.91,39.91,87274.0,30.4974,30.505,30.4745,30.4745,87274.0
2015-12-16 10:55:00,39.91,39.95,39.91,39.93,90780.0,30.4745,30.505,30.4745,30.4898,90780.0
2015-12-16 11:00:00,39.92,39.92,39.86,39.86,140717.0,30.4821,30.4821,30.4363,30.4363,140717.0
2015-12-16 11:05:00,39.85,39.87,39.84,39.84,85307.0,30.4287,30.4439,30.421,30.421,85307.0
2015-12-16 11:10:00,39.84,39.88,39.83,39.87,44446.0,30.421,30.4516,30.4134,30.4439,44446.0
2015-12-16 11:15:00,39.88,39.89,39.83,39.85,74372.0,30.4516,30.4592,30.4134,30.4287,74372.0
2015-12-16 11:20:00,39.85,39.86,39.78,39.79,56349.0,30.4287,30.4363,30.3752,30.3829,56349.0
2015-12-16 11:25:00,39.79,39.8,39.77,39.78,30464.0,30.3829,30.3905,30.3676,30.3752,30464.0
2015-12-16 11:30:00,39.78,39.8,39.77,39.8,47387.0,30.3752,30.3905,30.3676,30.3905,47387.0
2015-12-16 11:35:00,39.8,39.84,39.79,39.82,69453.0,30.3905,30.421,30.3829,30.4058,69453.0
2015-12-16 11:40:00,39.83,39.83,39.8,39.81,81012.0,30.4134,30.4134,30.3905,30.3981,81012.0
2015-12-16 11:45:00,39.8,39.84,39.8,39.84,52617.0,30.3905,30.421,30.3905,30.421,52617.0
2015-12-16 11:50:00,39.84,39.85,39.82,39.84,74216.0,30.421,30.4287,30.4058,30.421,74216.0
2015-12-16 11:55:00,39.84,39.88,39.84,39.86,193483.0,30.421,30.4516,30.421,30.4363,193483.0
2015-12-16 12:00:00,39.87,39.89,39.86,39.88,45630.0,30.4439,30.4592,30.4363,30.4516,45630.0
2015-12-16 12:05:00,39.89,39.91,39.86,39.91,36742.0,30.4592,30.4745,30.4363,30.4745,36742.0
2015-12-16 12:10:00,39.9,39.93,39.9,39.93,84040.0,30.4669,30.4898,30.4669,30.4898,84040.0
2015-12-16 12:15:00,39.92,39.93,39.89,39.9,81238.0,30.4821,30.4898,30.4592,30.4669,81238.0
2015-12-16 12:20:00,39.9,39.93,39.9,39.93,103407.0,30.4669,30.4898,30.4669,30.4898,103407.0
2015-12-16 12:25:00,39.92,39.96,39.92,39.95,104785.0,30.4821,30.5127,30.4821,30.505,104785.0
2015-12-16 12:30:00,39.95,39.97,39.95,39.96,35572.0,30.505,30.5203,30.505,30.5127,35572.0
2015-12-16 12:35:00,39.96,40.0,39.96,39.99,159935.0,30.5127,30.5432,30.5127,30.5356,159935.0
2015-12-16 12:40:00,39.99,39.99,39.97,39.97,65991.0,30.5356,30.5356,30.5203,30.5203,65991.0
2015-12-16 12:45:00,39.98,39.99,39.97,39.98,57452.0,30.5279,30.5356,30.5203,30.5279,57452.0
2015-12-16 12:50:00,39.98,39.99,39.95,39.95,98351.0,30.5279,30.5356,30.505,30.505,98351.0
2015-12-16 12:55:00,39.96,39.97,39.95,39.95,105685.0,30.5127,30.5203,30.505,30.505,105685.0
2015-12-16 13:00:00,39.96,39.98,39.94,39.97,127220.0,30.5127,30.5279,30.4974,30.5203,127220.0
2015-12-16 13:05:00,39.97,40.01,39.97,40.0,52403.0,30.5203,30.5508,30.5203,30.5432,52403.0
2015-12-16 13:10:00,40.0,40.03,39.99,40.0,93717.0,30.5432,30.5661,30.5356,30.5432,93717.0
2015-12-16 13:15:00,40.0,40.03,40.0,40.02,86460.0,30.5432,30.5661,30.5432,30.5585,86460.0
2015-12-16 13:20:00,40.02,40.03,40.0,40.0,54632.0,30.5585,30.5661,30.5432,30.5432,54632.0
2015-12-16 13:25:00,40.0,40.01,39.99,40.0,38227.0,30.5432,30.5508,30.5356,30.5432,38227.0
2015-12-16 13:30:00,40.0,40.0,39.95,39.96,99763.0,30.5432,30.5432,30.505,30.5127,99763.0
2015-12-16 13:35:00,39.97,39.98,39.95,39.96,40411.0,30.5203,30.5279,30.505,30.5127,40411.0
2015-12-16 13:40:00,39.96,39.97,39.94,39.95,77147.0,30.5127,30.5203,30.4974,30.505,77147.0
2015-12-16 13:45:00,39.95,40.06,39.94,40.06,73416.0,30.505,30.589,30.4974,30.589,73416.0
2015-12-16 13:50:00,40.07,40.08,40.03,40.07,113980.0,30.5967,30.6043,30.5661,30.5967,113980.0
2015-12-16 13:55:00,40.06,40.15,40.03,40.14,103547.0,30.589,30.6577,30.5661,30.6501,103547.0
2015-12-16 14:00:00,40.13,40.13,39.78,40.01,132398.0,30.6425,30.6425,30.3752,30.5508,132398.0
2015-12-16 14:05:00,40.03,40.1,39.9,39.98,125185.0,30.5661,30.6196,30.4669,30.5279,125185.0
2015-12-16 14:10:00,39.97,40.04,39.83,39.99,180066.0,30.5203,30.5738,30.4134,30.5356,180066.0
2015-12-16 14:15:00,40.0,40.11,39.93,40.06,152161.0,30.5432,30.6272,30.4898,30.589,152161.0
2015-12-16 14:20:00,40.05,40.14,40.04,40.09,380281.0,30.5814,30.6501,30.5738,30.6119,380281.0
2015-12-16 14:25:00,40.09,40.09,39.98,40.02,257859.0,30.6119,30.6119,30.5279,30.5585,257859.0
2015-12-16 14:30:00,40.02,40.14,39.96,40.12,204354.0,30.5585,30.6501,30.5127,30.6348,204354.0
2015-12-16 14:35:00,40.11,40.19,40.11,40.15,201112.0,30.6272,30.6883,30.6272,30.6577,201112.0
2015-12-16 14:40:00,40.14,40.24,40.12,40.23,104803.0,30.6501,30.7265,30.6348,30.7188,104803.0
2015-12-16 14:45:00,40.24,40.33,40.21,40.32,143560.0,30.7265,30.7952,30.7036,30.7876,143560.0
2015-12-16 14:50:00,40.31,40.42,40.29,40.41,321569.0,30.7799,30.8639,30.7646,30.8563,321569.0
2015-12-16 14:55:00,40.41,40.56,40.39,40.5,529819.0,30.8563,30.9708,30.841,30.925,529819.0
2015-12-16 15:00:00,40.5,40.51,40.45,40.48,314395.0,30.925,30.9326,30.8868,30.9097,314395.0
2015-12-16 15:05:00,40.48,40.48,40.37,40.38,166330.0,30.9097,30.9097,30.8257,30.8334,166330.0
2015-12-16 15:10:00,40.38,40.44,40.32,40.33,259068.0,30.8334,30.8792,30.7876,30.7952,259068.0
2015-12-16 15:15:00,40.33,40.35,40.28,40.3,158724.0,30.7952,30.8105,30.757,30.7723,158724.0
2015-12-16 15:20:00,40.3,40.33,40.28,40.29,300339.0,30.7723,30.7952,30.757,30.7646,300339.0
2015-12-16 15:25:00,40.29,40.35,40.28,40.34,330426.0,30.7646,30.8105,30.757,30.8028,330426.0
2015-12-16 15:30:00,40.34,40.36,40.31,40.35,147760.0,30.8028,30.8181,30.7799,30.8105,147760.0
2015-12-16 15:35:00,40.35,40.4,40.34,40.38,228303.0,30.8105,30.8486,30.8028,30.8334,228303.0
2015-12-16 15:40:00,40.38,40.42,40.37,40.4,214798.0,30.8334,30.8639,30.8257,30.8486,214798.0
2015-12-16 15:45:00,40.4,40.41,40.39,40.4,167333.0,30.8486,30.8563,30.841,30.8486,167333.0
2015-12-16 15:50:00,40.39,40.41,40.39,40.4,80764.0,30.841,30.8563,30.841,30.8486,80764.0
2015-12-16 15:55:00,40.4,40.4,40.34,40.34,175831.0,30.8486,30.8486,30.8028,30.8028,175831.0
2015-12-17 09:30:00,40.34,40.41,40.34,40.41,197437.0,30.8028,30.8563,30.8028,30.8563,197437.0
2015-12-17 09:35:00,40.41,40.41,40.34,40.35,396702.0,30.8563,30.8563,30.8028,30.8105,396702.0
2015-12-17 09:40:00,40.34,40.37,40.3,40.3,257896.0,30.8028,30.8257,30.7723,30.7723,257896.0
2015-12-17 09:45:00,40.31,40.33,40.25,40.26,96870.0,30.7799,30.7952,30.7341,30.7417,96870.0
2015-12-17 09:50:00,40.26,40.28,40.23,40.27,102660.0,30.7417,30.757,30.7188,30.7494,102660.0
2015-12-17 09:55:00,40.27,40.32,40.27,40.31,139208.0,30.7494,30.7876,30.7494,30.7799,139208.0
2015-12-17 10:00:00,40.31,40.31,40.23,40.27,118104.0,30.7799,30.7799,30.7188,30.7494,118104.0
2015-12-17 10:05:00,40.27,40.3,40.23,40.25,118064.0,30.7494,30.7723,30.7188,30.7341,118064.0
2015-12-17 10:10:00,40.25,40.28,40.23,40.27,318491.0,30.7341,30.757,30.7188,30.7494,318491.0
2015-12-17 10:15:00,40.26,40.28,40.19,40.19,233546.0,30.7417,30.757,30.6883,30.6883,233546.0
2015-12-17 10:20:00,40.19,40.26,40.19,40.23,140337.0,30.6883,30.7417,30.6883,30.7188,140337.0
2015-12-17 10:25:00,40.22,40.28,40.22,40.28,189631.0,30.7112,30.757,30.7112,30.757,189631.0
2015-12-17 10:30:00,40.29,40.3,40.26,40.28,99122.0,30.7646,30.7723,30.7417,30.757,99122.0
2015-12-17 10:35:00,40.27,40.27,40.24,40.26,57616.0,30.7494,30.7494,30.7265,30.7417,57616.0
2015-12-17 10:40:00,40.25,40.26,40.22,40.23,76442.0,30.7341,30.7417,30.7112,30.7188,76442.0
2015-12-17 10:45:00,40.23,40.23,40.13,40.14,82690.0,30.7188,30.7188,30.6425,30.6501,82690.0
2015-12-17 10:50:00,40.14,40.14,40.08,40.11,167798.0,30.6501,30.6501,30.6043,30.6272,167798.0
2015-12-17 10:55:00,40.11,40.16,40.11,40.15,83169.0,30.6272,30.6654,30.6272,30.6577,83169.0
2015-12-17 11:00:00,40.15,40.17,40.12,40.15,33512.0,30.6577,30.673,30.6348,30.6577,33512.0
2015-12-17 11:05:00,40.16,40.17,40.1,40.11,166555.0,30.6654,30.673,30.6196,30.6272,166555.0
2015-12-17 11:10:00,40.11,40.13,40.08,40.08,79288.0,30.6272,30.6425,30.6043,30.6043,79288.0
2015-12-17 11:15:00,40.09,40.09,40.03,40.04,74541.0,30.6119,30.6119,30.5661,30.5738,74541.0
2015-12-17 11:20:00,40.03,40.03,39.98,40.01,68713.0,30.5661,30.5661,30.5279,30.5508,68713.0
2015-12-17 11:25:00,40.0,40.02,39.98,40.01,36998.0,30.5432,30.5585,30.5279,30.5508,36998.0
2015-12-17 11:30:00,40.02,40.02,39.97,40.0,31841.0,30.5585,30.5585,30.5203,30.5432,31841.0
2015-12-17 11:35:00,40.0,40.07,39.99,40.05,90830.0,30.5432,30.5967,30.5356,30.5814,90830.0
2015-12-17 11:40:00,40.05,40.07,40.02,40.02,37907.0,30.5814,30.5967,30.5585,30.5585,37907.0
2015-12-17 11:45:00,40.02,40.05,40.01,40.05,54481.0,30.5585,30.5814,30.5508,30.5814,54481.0
2015-12-17 11:50:00,40.05,40.07,40.02,40.04,110005.0,30.5814,30.5967,30.5585,30.5738,110005.0
2015-12-17 11:55:00,40.05,40.05,39.98,40.0,23775.0,30.5814,30.5814,30.5279,30.5432,23775.0
2015-12-17 12:00:00,39.99,40.01,39.95,39.96,40436.0,30.5356,30.5508,30.505,30.5127,40436.0
2015-12-17 12:05:00,39.96,40.02,39.95,40.02,51406.0,30.5127,30.5585,30.505,30.5585,51406.0
2015-12-17 12:10:00,40.02,40.04,40.01,40.03,42099.0,30.5585,30.5738,30.5508,30.5661,42099.0
2015-12-17 12:15:00,40.04,40.07,40.03,40.06,44275.0,30.5738,30.5967,30.5661,30.589,44275.0
2015-12-17 12:20:00,40.06,40.06,40.02,40.03,35389.0,30.589,30.589,30.5585,30.5661,35389.0
2015-12-17 12:25:00,40.04,40.04,40.0,40.02,111955.0,30.5738,30.5738,30.5432,30.5585,111955.0
2015-12-17 12:30:00,40.02,40.05,40.0,40.04,29026.0,30.5585,30.5814,30.5432,30.5738,29026.0
2015-12-17 12:35:00,40.04,40.04,39.99,40.0,41523.0,30.5738,30.5738,30.5356,30.5432,41523.0
2015-12-17 12:40:00,39.99,39.99,39.94,39.97,63005.0,30.5356,30.5356,30.4974,30.5203,63005.0
2015-12-17 12:45:00,39.98,40.0,39.93,39.96,126333.0,30.5279,30.5432,30.4898,30.5127,126333.0
2015-12-17 12:50:00,39.96,40.0,39.94,40.0,95019.0,30.5127,30.5432,30.4974,30.5432,95019.0
2015-12-17 12:55:00,40.0,40.05,39.98,40.04,115590.0,30.5432,30.5814,30.5279,30.5738,115590.0
2015-12-17 13:00:00,40.03,40.06,40.03,40.06,15409.0,30.5661,30.589,30.5661,30.589,15409.0
2015-12-17 13:05:00,40.06,40.08,40.05,40.07,16246.0,30.589,30.6043,30.5814,30.5967,16246.0
2015-12-17 13:10:00,40.06,40.1,40.05,40.09,34055.0,30.589,30.6196,30.5814,30.6119,34055.0
2015-12-17 13:15:00,40.1,40.1,40.08,40.08,21513.0,30.6196,30.6196,30.6043,30.6043,21513.0
2015-12-17 13:20:00,40.08,40.12,40.07,40.11,102430.0,30.6043,30.6348,30.5967,30.6272,102430.0
2015-12-17 13:25:00,40.11,40.11,40.08,40.09,58738.0,30.6272,30.6272,30.6043,30.6119,58738.0
2015-12-17 13:30:00,40.08,40.1,40.07,40.08,88827.0,30.6043,30.6196,30.5967,30.6043,88827.0
2015-12-17 13:35:00,40.09,40.09,40.06,40.09,47097.0,30.6119,30.6119,30.589,30.6119,47097.0
2015-12-17 13:40:00,40.09,40.13,40.08,40.12,44168.0,30.6119,30.6425,30.6043,30.6348,44168.0
2015-12-17 13:45:00,40.12,40.14,40.1,40.12,40951.0,30.6348,30.6501,30.6196,30.6348,40951.0
2015-12-17 13:50:00,40.13,40.13,40.11,40.12,33950.0,30.6425,30.6425,30.6272,30.6348,33950.0
2015-12-17 13:55:00,40.11,40.16,40.1,40.14,75721.0,30.6272,30.6654,30.6196,30.6501,75721.0
2015-12-17 14:00:00,40.14,40.15,40.11,40.12,27220.0,30.6501,30.6577,30.6272,30.6348,27220.0
2015-12-17 14:05:00,40.13,40.13,40.07,40.07,36929.0,30.6425,30.6425,30.5967,30.5967,36929.0
2015-12-17 14:10:00,40.08,40.09,40.04,40.05,74859.0,30.6043,30.6119,30.5738,30.5814,74859.0
2015-12-17 14:15:00,40.05,40.1,40.04,40.1,50952.0,30.5814,30.6196,30.5738,30.6196,50952.0
2015-12-17 14:20:00,40.1,40.1,40.06,40.07,27266.0,30.6196,30.6196,30.589,30.5967,27266.0
2015-12-17 14:25:00,40.06,40.1,40.05,40.07,106484.0,30.589,30.6196,30.5814,30.5967,106484.0
2015-12-17 14:30:00,40.07,40.08,40.05,40.07,18711.0,30.5967,30.6043,30.5814,30.5967,18711.0
2015-12-17 14:35:00,40.06,40.08,40.05,40.06,45041.0,30.589,30.6043,30.5814,30.589,45041.0
2015-12-17 14:40:00,40.06,40.06,40.02,40.04,60007.0,30.589,30.589,30.5585,30.5738,60007.0
2015-12-17 14:45:00,40.05,40.05,39.99,40.0,43480.0,30.5814,30.5814,30.5356,30.5432,43480.0
2015-12-17 14:50:00,40.0,40.02,39.99,40.02,44420.0,30.5432,30.5585,30.5356,30.5585,44420.0
2015-12-17 14:55:00,40.02,40.06,40.02,40.06,113609.0,30.5585,30.589,30.5585,30.589,113609.0
2015-12-17 15:00:00,40.06,40.09,40.05,40.06,171731.0,30.589,30.6119,30.5814,30.589,171731.0
2015-12-17 15:05:00,40.06,40.08,40.03,40.07,147531.0,30.589,30.6043,30.5661,30.5967,147531.0
2015-12-17 15:10:00,40.06,40.09,40.05,40.05,49631.0,30.589,30.6119,30.5814,30.5814,49631.0
2015-12-17 15:15:00,40.05,40.06,39.98,39.98,206740.0,30.5814,30.589,30.5279,30.5279,206740.0
2015-12-17 15:20:00,39.98,39.99,39.92,39.97,116572.0,30.5279,30.5356,30.4821,30.5203,116572.0
2015-12-17 15:25:00,39.97,40.01,39.95,39.98,61661.0,30.5203,30.5508,30.505,30.5279,61661.0
2015-12-17 15:30:00,39.98,40.01,39.97,40.01,217522.0,30.5279,30.5508,30.5203,30.5508,217522.0
2015-12-17 15:35:00,40.01,40.04,40.0,40.01,105807.0,30.5508,30.5738,30.5432,30.5508,105807.0
2015-12-17 15:40:00,40.01,40.03,40.0,40.02,93848.0,30.5508,30.5661,30.5432,30.5585,93848.0
2015-12-17 15:45:00,40.02,40.03,40.0,40.02,126352.0,30.5585,30.5661,30.5432,30.5585,126352.0
2015-12-17 15:50:00,40.01,40.03,39.95,39.95,85596.0,30.5508,30.5661,30.505,30.505,85596.0
2015-12-17 15:55:00,39.95,39.95,39.87,39.88,134316.0,30.505,30.505,30.4439,30.4516,134316.0
2015-12-18 09:30:00,40.01,40.01,39.87,39.97,175254.0,30.5508,30.5508,30.4439,30.5203,175254.0
2015-12-18 09:35:00,39.97,39.98,39.93,39.95,130135.0,30.5203,30.5279,30.4898,30.505,130135.0
2015-12-18 09:40:00,39.96,39.99,39.92,39.97,122191.0,30.5127,30.5356,30.4821,30.5203,122191.0
2015-12-18 09:45:00,39.95,40.01,39.94,39.98,99785.0,30.505,30.5508,30.4974,30.5279,99785.0
2015-12-18 09:50:00,39.98,40.0,39.92,39.94,73375.0,30.5279,30.5432,30.4821,30.4974,73375.0
2015-12-18 09:55:00,39.96,39.97,39.94,39.96,31922.0,30.5127,30.5203,30.4974,30.5127,31922.0
2015-12-18 10:00:00,39.96,39.97,39.92,39.93,44651.0,30.5127,30.5203,30.4821,30.4898,44651.0
2015-12-18 10:05:00,39.93,39.94,39.9,39.93,193435.0,30.4898,30.4974,30.4669,30.4898,193435.0
2015-12-18 10:10:00,39.92,39.93,39.9,39.92,387264.0,30.4821,30.4898,30.4669,30.4821,387264.0
2015-12-18 10:15:00,39.93,39.97,39.9,39.92,152304.0,30.4898,30.5203,30.4669,30.4821,152304.0
2015-12-18 10:20:00,39.92,39.98,39.92,39.96,157771.0,30.4821,30.5279,30.4821,30.5127,157771.0
2015-12-18 10:25:00,39.96,39.96,39.92,39.93,84064.0,30.5127,30.5127,30.4821,30.4898,84064.0
2015-12-18 10:30:00,39.93,39.94,39.84,39.9,105082.0,30.4898,30.4974,30.421,30.4669,105082.0
2015-12-18 10:35:00,39.91,39.94,39.9,39.91,59257.0,30.4745,30.4974,30.4669,30.4745,59257.0
2015-12-18 10:40:00,39.91,39.93,39.88,39.9,57575.0,30.4745,30.4898,30.4516,30.4669,57575.0
2015-12-18 10:45:00,39.89,39.95,39.89,39.92,54269.0,30.4592,30.505,30.4592,30.4821,54269.0
2015-12-18 10:50:00,39.92,39.98,39.92,39.94,144059.0,30.4821,30.5279,30.4821,30.4974,144059.0
2015-12-18 10:55:00,39.95,39.97,39.91,39.96,147544.0,30.505,30.5203,30.4745,30.5127,147544.0
2015-12-18 11:00:00,39.95,39.97,39.93,39.97,49037.0,30.505,30.5203,30.4898,30.5203,49037.0
2015-12-18 11:05:00,39.98,39.99,39.96,39.97,87101.0,30.5279,30.5356,30.5127,30.5203,87101.0
2015-12-18 11:10:00,39.98,40.02,39.97,40.0,50572.0,30.5279,30.5585,30.5203,30.5432,50572.0
2015-12-18 11:15:00,40.0,40.01,39.95,39.97,47936.0,30.5432,30.5508,30.505,30.5203,47936.0
2015-12-18 11:20:00,39.97,39.98,39.94,39.96,67603.0,30.5203,30.5279,30.4974,30.5127,67603.0
2015-12-18 11:25:00,39.96,39.98,39.94,39.95,46031.0,30.5127,30.5279,30.4974,30.505,46031.0
2015-12-18 11:30:00,39.95,39.96,39.94,39.94,137431.0,30.505,30.5127,30.4974,30.4974,137431.0
2015-12-18 11:35:00,39.95,39.99,39.93,39.98,71359.0,30.505,30.5356,30.4898,30.5279,71359.0
2015-12-18 11:40:00,39.99,40.0,39.93,39.95,45347.0,30.5356,30.5432,30.4898,30.505,45347.0
2015-12-18 11:45:00,39.95,39.95,39.93,39.93,98756.0,30.505,30.505,30.4898,30.4898,98756.0
2015-12-18 11:50:00,39.93,39.94,39.91,39.91,45729.0,30.4898,30.4974,30.4745,30.4745,45729.0
2015-12-18 11:55:00,39.91,39.93,39.89,39.9,29353.0,30.4745,30.4898,30.4592,30.4669,29353.0
2015-12-18 12:00:00,39.91,39.91,39.87,39.9,39019.0,30.4745,30.4745,30.4439,30.4669,39019.0
2015-12-18 12:05:00,39.89,39.93,39.88,39.91,51767.0,30.4592,30.4898,30.4516,30.4745,51767.0
2015-12-18 12:10:00,39.91,39.92,39.88,39.88,56323.0,30.4745,30.4821,30.4516,30.4516,56323.0
2015-12-18 12:15:00,39.89,39.91,39.83,39.84,144333.0,30.4592,30.4745,30.4134,30.421,144333.0
2015-12-18 12:20:00,39.84,39.88,39.83,39.84,65673.0,30.421,30.4516,30.4134,30.421,65673.0
2015-12-18 12:25:00,39.84,39.88,39.84,39.86,85151.0,30.421,30.4516,30.421,30.4363,85151.0
2015-12-18 12:30:00,39.86,39.86,39.82,39.84,57325.0,30.4363,30.4363,30.4058,30.421,57325.0
2015-12-18 12:35:00,39.84,39.84,39.81,39.82,117686.0,30.421,30.421,30.3981,30.4058,117686.0
2015-12-18 12:40:00,39.83,39.85,39.81,39.84,35995.0,30.4134,30.4287,30.3981,30.421,35995.0
2015-12-18 12:45:00,39.84,39.86,39.82,39.83,76472.0,30.421,30.4363,30.4058,30.4134,76472.0
2015-12-18 12:50:00,39.83,39.84,39.79,39.82,30678.0,30.4134,30.421,30.3829,30.4058,30678.0
2015-12-18 12:55:00,39.82,39.83,39.78,39.79,31079.0,30.4058,30.4134,30.3752,30.3829,31079.0
2015-12-18 13:00:00,39.79,39.82,39.77,39.8,69731.0,30.3829,30.4058,30.3676,30.3905,69731.0
2015-12-18 13:05:00,39.8,39.86,39.8,39.86,70819.0,30.3905,30.4363,30.3905,30.4363,70819.0
2015-12-18 13:10:00,39.85,39.87,39.85,39.86,148326.0,30.4287,30.4439,30.4287,30.4363,148326.0
2015-12-18 13:15:00,39.87,39.87,39.83,39.84,53325.0,30.4439,30.4439,30.4134,30.421,53325.0
2015-12-18 13:20:00,39.84,39.84,39.77,39.78,50377.0,30.421,30.421,30.3676,30.3752,50377.0
2015-12-18 13:25:00,39.77,39.78,39.74,39.74,50496.0,30.3676,30.3752,30.3447,30.3447,50496.0
2015-12-18 13:30:00,39.74,39.78,39.73,39.77,37559.0,30.3447,30.3752,30.337,30.3676,37559.0
2015-12-18 13:35:00,39.77,39.8,39.76,39.77,104281.0,30.3676,30.3905,30.3599,30.3676,104281.0
2015-12-18 13:40:00,39.77,39.85,39.76,39.83,95226.0,30.3676,30.4287,30.3599,30.4134,95226.0
2015-12-18 13:45:00,39.83,39.84,39.81,39.83,226357.0,30.4134,30.421,30.3981,30.4134,226357.0
2015-12-18 13:50:00,39.83,39.88,39.82,39.86,274204.0,30.4134,30.4516,30.4058,30.4363,274204.0
2015-12-18 13:55:00,39.85,39.87,39.83,39.84,90491.0,30.4287,30.4439,30.4134,30.421,90491.0
2015-12-18 14:00:00,39.84,39.9,39.83,39.85,108878.0,30.421,30.4669,30.4134,30.4287,108878.0
2015-12-18 14:05:00,39.86,39.9,39.85,39.9,46839.0,30.4363,30.4669,30.4287,30.4669,46839.0
2015-12-18 14:10:00,39.91,39.91,39.84,39.85,53387.0,30.4745,30.4745,30.421,30.4287,53387.0
2015-12-18 14:15:00,39.86,39.88,39.84,39.86,67780.0,30.4363,30.4516,30.421,30.4363,67780.0
2015-12-18 14:20:00,39.86,39.92,39.86,39.91,59375.0,30.4363,30.4821,30.4363,30.4745,59375.0
2015-12-18 14:25:00,39.93,39.94,39.88,39.9,76251.0,30.4898,30.4974,30.4516,30.4669,76251.0
2015-12-18 14:30:00,39.91,39.91,39.87,39.89,58767.0,30.4745,30.4745,30.4439,30.4592,58767.0
2015-12-18 14:35:00,39.89,39.91,39.87,39.87,66630.0,30.4592,30.4745,30.4439,30.4439,66630.0
2015-12-18 14:40:00,39.86,39.88,39.8,39.81,53397.0,30.4363,30.4516,30.3905,30.3981,53397.0
2015-12-18 14:45:00,39.82,39.85,39.81,39.84,118569.0,30.4058,30.4287,30.3981,30.421,118569.0
2015-12-18 14:50:00,39.84,39.87,39.83,39.85,59433.0,30.421,30.4439,30.4134,30.4287,59433.0
2015-12-18 14:55:00,39.85,39.88,39.84,39.84,63429.0,30.4287,30.4516,30.421,30.421,63429.0
2015-12-18 15:00:00,39.85,39.89,39.84,39.84,59919.0,30.4287,30.4592,30.421,30.421,59919.0
2015-12-18 15:05:00,39.84,39.87,39.83,39.87,54793.0,30.421,30.4439,30.4134,30.4439,54793.0
2015-12-18 15:10:00,39.87,39.87,39.81,39.82,103842.0,30.4439,30.4439,30.3981,30.4058,103842.0
2015-12-18 15:15:00,39.82,39.82,39.76,39.79,112659.0,30.4058,30.4058,30.3599,30.3829,112659.0
2015-12-18 15:20:00,39.8,39.8,39.74,39.79,69656.0,30.3905,30.3905,30.3447,30.3829,69656.0
2015-12-18 15:25:00,39.8,39.87,39.79,39.84,122392.0,30.3905,30.4439,30.3829,30.421,122392.0
2015-12-18 15:30:00,39.83,39.87,39.81,39.86,91396.0,30.4134,30.4439,30.3981,30.4363,91396.0
2015-12-18 15:35:00,39.86,39.88,39.84,39.84,63438.0,30.4363,30.4516,30.421,30.421,63438.0
2015-12-18 15:40:00,39.84,39.87,39.83,39.87,94149.0,30.421,30.4439,30.4134,30.4439,94149.0
2015-12-18 15:45:00,39.87,39.87,39.82,39.83,144404.0,30.4439,30.4439,30.4058,30.4134,144404.0
2015-12-18 15:50:00,39.82,39.83,39.79,39.8,52169.0,30.4058,30.4134,30.3829,30.3905,52169.0
2015-12-18 15:55:00,39.8,39.82,39.75,39.76,120924.0,30.3905,30.4058,30.3523,30.3599,120924.0
2015-12-21 09:30:00,39.66,39.67,39.48,39.64,158516.0,30.7021,30.7098,30.5627,30.6866,158516.0
2015-12-21 09:35:00,39.63,39.65,39.57,39.57,50177.0,30.6789,30.6944,30.6324,30.6324,50177.0
2015-12-21 09:40:00,39.58,39.58,39.54,39.55,45239.0,30.6402,30.6402,30.6092,30.6169,45239.0
2015-12-21 09:45:00,39.54,39.59,39.52,39.57,36627.0,30.6092,30.6479,30.5937,30.6324,36627.0
2015-12-21 09:50:00,39.56,39.57,39.51,39.53,58204.0,30.6247,30.6324,30.586,30.6015,58204.0
2015-12-21 09:55:00,39.53,39.54,39.49,39.51,68269.0,30.6015,30.6092,30.5705,30.586,68269.0
2015-12-21 10:00:00,39.5,39.51,39.48,39.5,63293.0,30.5782,30.586,30.5627,30.5782,63293.0
2015-12-21 10:05:00,39.5,39.56,39.5,39.55,44689.0,30.5782,30.6247,30.5782,30.6169,44689.0
2015-12-21 10:10:00,39.54,39.56,39.52,39.55,55635.0,30.6092,30.6247,30.5937,30.6169,55635.0
2015-12-21 10:15:00,39.56,39.59,39.54,39.55,82261.0,30.6247,30.6479,30.6092,30.6169,82261.0
2015-12-21 10:20:00,39.54,39.56,39.51,39.52,32240.0,30.6092,30.6247,30.586,30.5937,32240.0
2015-12-21 10:25:00,39.53,39.55,39.5,39.51,26650.0,30.6015,30.6169,30.5782,30.586,26650.0
2015-12-21 10:30:00,39.51,39.56,39.51,39.56,89119.0,30.586,30.6247,30.586,30.6247,89119.0
2015-12-21 10:35:00,39.55,39.56,39.54,39.55,28327.0,30.6169,30.6247,30.6092,30.6169,28327.0
2015-12-21 10:40:00,39.54,39.55,39.52,39.54,48761.0,30.6092,30.6169,30.5937,30.6092,48761.0
2015-12-21 10:45:00,39.54,39.55,39.5,39.5,147540.0,30.6092,30.6169,30.5782,30.5782,147540.0
2015-12-21 10:50:00,39.51,39.52,39.47,39.48,62528.0,30.586,30.5937,30.555,30.5627,62528.0
2015-12-21 10:55:00,39.48,39.5,39.48,39.48,23519.0,30.5627,30.5782,30.5627,30.5627,23519.0
2015-12-21 11:00:00,39.48,39.49,39.46,39.47,93038.0,30.5627,30.5705,30.5473,30.555,93038.0
2015-12-21 11:05:00,39.47,39.47,39.44,39.45,35748.0,30.555,30.555,30.5318,30.5395,35748.0
2015-12-21 11:10:00,39.44,39.45,39.39,39.4,104885.0,30.5318,30.5395,30.4931,30.5008,104885.0
2015-12-21 11:15:00,39.39,39.41,39.37,39.38,53364.0,30.4931,30.5086,30.4776,30.4853,53364.0
2015-12-21 11:20:00,39.39,39.42,39.38,39.4,36749.0,30.4931,30.5163,30.4853,30.5008,36749.0
2015-12-21 11:25:00,39.37,39.4,39.34,39.4,81704.0,30.4776,30.5008,30.4544,30.5008,81704.0
2015-12-21 11:30:00,39.39,39.39,39.29,39.3,71086.0,30.4931,30.4931,30.4157,30.4234,71086.0
2015-12-21 11:35:00,39.31,39.36,39.29,39.34,45555.0,30.4311,30.4699,30.4157,30.4544,45555.0
2015-12-21 11:40:00,39.34,39.37,39.32,39.37,190340.0,30.4544,30.4776,30.4389,30.4776,190340.0
2015-12-21 11:45:00,39.36,39.38,39.32,39.33,46540.0,30.4699,30.4853,30.4389,30.4466,46540.0
2015-12-21 11:50:00,39.33,39.36,39.31,39.35,44769.0,30.4466,30.4699,30.4311,30.4621,44769.0
2015-12-21 11:55:00,39.33,39.4,39.32,39.38,134779.0,30.4466,30.5008,30.4389,30.4853,134779.0
2015-12-21 12:00:00,39.39,39.4,39.35,39.35,60854.0,30.4931,30.5008,30.4621,30.4621,60854.0
2015-12-21 12:05:00,39.36,39.39,39.35,39.36,146535.0,30.4699,30.4931,30.4621,30.4699,146535.0
2015-12-21 12:10:00,39.36,39.4,39.36,39.4,64586.0,30.4699,30.5008,30.4699,30.5008,64586.0
2015-12-21 12:15:00,39.4,39.4,39.34,39.35,35538.0,30.5008,30.5008,30.4544,30.4621,35538.0
2015-12-21 12:20:00,39.36,39.4,39.35,39.39,98485.0,30.4699,30.5008,30.4621,30.4931,98485.0
2015-12-21 12:25:00,39.39,39.41,39.37,39.39,73326.0,30.4931,30.5086,30.4776,30.4931,73326.0
2015-12-21 12:30:00,39.39,39.42,39.38,39.4,107478.0,30.4931,30.5163,30.4853,30.5008,107478.0
2015-12-21 12:35:00,39.39,39.43,39.37,39.37,94289.0,30.4931,30.524,30.4776,30.4776,94289.0
2015-12-21 12:40:00,39.38,39.4,39.36,39.38,60307.0,30.4853,30.5008,30.4699,30.4853,60307.0
2015-12-21 12:45:00,39.38,39.4,39.37,39.38,66795.0,30.4853,30.5008,30.4776,30.4853,66795.0
2015-12-21 12:50:00,39.38,39.43,39.37,39.42,93609.0,30.4853,30.524,30.4776,30.5163,93609.0
2015-12-21 12:55:00,39.43,39.45,39.42,39.43,85503.0,30.524,30.5395,30.5163,30.524,85503.0
2015-12-21 13:00:00,39.42,39.45,39.42,39.45,109386.0,30.5163,30.5395,30.5163,30.5395,109386.0
2015-12-21 13:05:00,39.45,39.46,39.42,39.43,108202.0,30.5395,30.5473,30.5163,30.524,108202.0
2015-12-21 13:10:00,39.43,39.44,39.41,39.44,125191.0,30.524,30.5318,30.5086,30.5318,125191.0
2015-12-21 13:15:00,39.43,39.44,39.4,39.42,84864.0,30.524,30.5318,30.5008,30.5163,84864.0
2015-12-21 13:20:00,39.42,39.42,39.4,39.41,50371.0,30.5163,30.5163,30.5008,30.5086,50371.0
2015-12-21 13:25:00,39.41,39.45,39.41,39.44,42458.0,30.5086,30.5395,30.5086,30.5318,42458.0
2015-12-21 13:30:00,39.44,39.46,39.43,39.45,76873.0,30.5318,30.5473,30.524,30.5395,76873.0
2015-12-21 13:35:00,39.46,39.48,39.43,39.45,71404.0,30.5473,30.5627,30.524,30.5395,71404.0
2015-12-21 13:40:00,39.44,39.45,39.42,39.43,19193.0,30.5318,30.5395,30.5163,30.524,19193.0
2015-12-21 13:45:00,39.43,39.44,39.41,39.43,82285.0,30.524,30.5318,30.5086,30.524,82285.0
2015-12-21 13:50:00,39.43,39.44,39.42,39.42,133432.0,30.524,30.5318,30.5163,30.5163,133432.0
2015-12-21 13:55:00,39.43,39.43,39.4,39.42,35906.0,30.524,30.524,30.5008,30.5163,35906.0
2015-12-21 14:00:00,39.41,39.44,39.41,39.43,93219.0,30.5086,30.5318,30.5086,30.524,93219.0
2015-12-21 14:05:00,39.43,39.44,39.39,39.41,70172.0,30.524,30.5318,30.4931,30.5086,70172.0
2015-12-21 14:10:00,39.41,39.41,39.38,39.4,53644.0,30.5086,30.5086,30.4853,30.5008,53644.0
2015-12-21 14:15:00,39.4,39.4,39.35,39.37,57471.0,30.5008,30.5008,30.4621,30.4776,57471.0
2015-12-21 14:20:00,39.37,39.38,39.34,39.36,70514.0,30.4776,30.4853,30.4544,30.4699,70514.0
2015-12-21 14:25:00,39.37,39.38,39.33,39.36,69876.0,30.4776,30.4853,30.4466,30.4699,69876.0
2015-12-21 14:30:00,39.36,39.37,39.33,39.34,51731.0,30.4699,30.4776,30.4466,30.4544,51731.0
2015-12-21 14:35:00,39.33,39.36,39.33,39.34,68113.0,30.4466,30.4699,30.4466,30.4544,68113.0
2015-12-21 14:40:00,39.34,39.35,39.31,39.35,81323.0,30.4544,30.4621,30.4311,30.4621,81323.0
2015-12-21 14:45:00,39.34,39.36,39.33,39.35,125854.0,30.4544,30.4699,30.4466,30.4621,125854.0
2015-12-21 14:50:00,39.35,39.37,39.33,39.34,133893.0,30.4621,30.4776,30.4466,30.4544,133893.0
2015-12-21 14:55:00,39.34,39.35,39.33,39.34,37564.0,30.4544,30.4621,30.4466,30.4544,37564.0
2015-12-21 15:00:00,39.33,39.36,39.32,39.35,92063.0,30.4466,30.4699,30.4389,30.4621,92063.0
2015-12-21 15:05:00,39.36,39.36,39.3,39.3,151121.0,30.4699,30.4699,30.4234,30.4234,151121.0
2015-12-21 15:10:00,39.29,39.34,39.29,39.34,112971.0,30.4157,30.4544,30.4157,30.4544,112971.0
2015-12-21 15:15:00,39.34,39.34,39.29,39.3,94214.0,30.4544,30.4544,30.4157,30.4234,94214.0
2015-12-21 15:20:00,39.3,39.34,39.29,39.32,120015.0,30.4234,30.4544,30.4157,30.4389,120015.0
2015-12-21 15:25:00,39.32,39.34,39.31,39.32,123112.0,30.4389,30.4544,30.4311,30.4389,123112.0
2015-12-21 15:30:00,39.33,39.36,39.31,39.32,77375.0,30.4466,30.4699,30.4311,30.4389,77375.0
2015-12-21 15:35:00,39.32,39.39,39.31,39.37,123426.0,30.4389,30.4931,30.4311,30.4776,123426.0
2015-12-21 15:40:00,39.36,39.42,39.36,39.41,145729.0,30.4699,30.5163,30.4699,30.5086,145729.0
2015-12-21 15:45:00,39.41,39.49,39.41,39.48,178657.0,30.5086,30.5705,30.5086,30.5627,178657.0
2015-12-21 15:50:00,39.48,39.55,39.48,39.55,211525.0,30.5627,30.6169,30.5627,30.6169,211525.0
2015-12-21 15:55:00,39.55,39.58,39.53,39.55,169383.0,30.6169,30.6402,30.6015,30.6169,169383.0
2015-12-22 09:30:00,39.57,39.63,39.55,39.57,149284.0,30.6324,30.6789,30.6169,30.6324,149284.0
2015-12-22 09:35:00,39.57,39.59,39.52,39.55,84339.0,30.6324,30.6479,30.5937,30.6169,84339.0
2015-12-22 09:40:00,39.55,39.6,39.54,39.59,74991.0,30.6169,30.6556,30.6092,30.6479,74991.0
2015-12-22 09:45:00,39.59,39.6,39.55,39.55,28278.0,30.6479,30.6556,30.6169,30.6169,28278.0
2015-12-22 09:50:00,39.55,39.6,39.52,39.59,32815.0,30.6169,30.6556,30.5937,30.6479,32815.0
2015-12-22 09:55:00,39.6,39.61,39.57,39.58,41978.0,30.6556,30.6634,30.6324,30.6402,41978.0
2015-12-22 10:00:00,39.58,39.6,39.56,39.57,30203.0,30.6402,30.6556,30.6247,30.6324,30203.0
2015-12-22 10:05:00,39.58,39.59,39.54,39.59,100234.0,30.6402,30.6479,30.6092,30.6479,100234.0
2015-12-22 10:10:00,39.59,39.62,39.59,39.59,107597.0,30.6479,30.6711,30.6479,30.6479,107597.0
2015-12-22 10:15:00,39.59,39.59,39.53,39.58,58869.0,30.6479,30.6479,30.6015,30.6402,58869.0
2015-12-22 10:20:00,39.57,39.65,39.56,39.63,72233.0,30.6324,30.6944,30.6247,30.6789,72233.0
2015-12-22 10:25:00,39.63,39.65,39.62,39.63,78361.0,30.6789,30.6944,30.6711,30.6789,78361.0
2015-12-22 10:30:00,39.63,39.64,39.6,39.6,73423.0,30.6789,30.6866,30.6556,30.6556,73423.0
2015-12-22 10:35:00,39.61,39.65,39.61,39.65,47640.0,30.6634,30.6944,30.6634,30.6944,47640.0
2015-12-22 10:40:00,39.65,39.66,39.61,39.62,755823.0,30.6944,30.7021,30.6634,30.6711,755823.0
2015-12-22 10:45:00,39.62,39.63,39.59,39.6,196944.0,30.6711,30.6789,30.6479,30.6556,196944.0
2015-12-22 10:50:00,39.59,39.61,39.58,39.6,56231.0,30.6479,30.6634,30.6402,30.6556,56231.0
2015-12-22 10:55:00,39.6,39.6,39.57,39.57,47616.0,30.6556,30.6556,30.6324,30.6324,47616.0
2015-12-22 11:00:00,39.57,39.59,39.56,39.58,74309.0,30.6324,30.6479,30.6247,30.6402,74309.0
2015-12-22 11:05:00,39.58,39.6,39.56,39.6,107490.0,30.6402,30.6556,30.6247,30.6556,107490.0
2015-12-22 11:10:00,39.59,39.63,39.58,39.62,110384.0,30.6479,30.6789,30.6402,30.6711,110384.0
2015-12-22 11:15:00,39.61,39.62,39.59,39.6,16674.0,30.6634,30.6711,30.6479,30.6556,16674.0
2015-12-22 11:20:00,39.6,39.61,39.57,39.57,68943.0,30.6556,30.6634,30.6324,30.6324,68943.0
2015-12-22 11:25:00,39.57,39.58,39.54,39.56,61748.0,30.6324,30.6402,30.6092,30.6247,61748.0
2015-12-22 11:30:00,39.56,39.59,39.56,39.59,44934.0,30.6247,30.6479,30.6247,30.6479,44934.0
2015-12-22 11:35:00,39.59,39.64,39.58,39.63,34940.0,30.6479,30.6866,30.6402,30.6789,34940.0
2015-12-22 11:40:00,39.62,39.64,39.6,39.61,33477.0,30.6711,30.6866,30.6556,30.6634,33477.0
2015-12-22 11:45:00,39.62,39.63,39.6,39.61,26201.0,30.6711,30.6789,30.6556,30.6634,26201.0
2015-12-22 11:50:00,39.61,39.62,39.58,39.59,28989.0,30.6634,30.6711,30.6402,30.6479,28989.0
2015-12-22 11:55:00,39.59,39.62,39.58,39.62,36814.0,30.6479,30.6711,30.6402,30.6711,36814.0
2015-12-22 12:00:00,39.62,39.63,39.56,39.58,38030.0,30.6711,30.6789,30.6247,30.6402,38030.0
2015-12-22 12:05:00,39.57,39.6,39.56,39.59,57536.0,30.6324,30.6556,30.6247,30.6479,57536.0
2015-12-22 12:10:00,39.59,39.59,39.55,39.57,97176.0,30.6479,30.6479,30.6169,30.6324,97176.0
2015-12-22 12:15:00,39.57,39.62,39.57,39.6,46538.0,30.6324,30.6711,30.6324,30.6556,46538.0
2015-12-22 12:20:00,39.6,39.6,39.57,39.58,99032.0,30.6556,30.6556,30.6324,30.6402,99032.0
2015-12-22 12:25:00,39.59,39.61,39.59,39.6,38348.0,30.6479,30.6634,30.6479,30.6556,38348.0
2015-12-22 12:30:00,39.6,39.64,39.59,39.64,116226.0,30.6556,30.6866,30.6479,30.6866,116226.0
2015-12-22 12:35:00,39.64,39.67,39.63,39.65,78891.0,30.6866,30.7098,30.6789,30.6944,78891.0
2015-12-22 12:40:00,39.66,39.66,39.64,39.66,31389.0,30.7021,30.7021,30.6866,30.7021,31389.0
2015-12-22 12:45:00,39.66,39.67,39.64,39.65,52877.0,30.7021,30.7098,30.6866,30.6944,52877.0
2015-12-22 12:50:00,39.65,39.68,39.64,39.68,35695.0,30.6944,30.7176,30.6866,30.7176,35695.0
2015-12-22 12:55:00,39.68,39.71,39.67,39.7,32068.0,30.7176,30.7408,30.7098,30.7331,32068.0
2015-12-22 13:00:00,39.71,39.71,39.67,39.69,35831.0,30.7408,30.7408,30.7098,30.7253,35831.0
2015-12-22 13:05:00,39.7,39.73,39.69,39.69,21180.0,30.7331,30.7563,30.7253,30.7253,21180.0
2015-12-22 13:10:00,39.7,39.73,39.68,39.72,38168.0,30.7331,30.7563,30.7176,30.7485,38168.0
2015-12-22 13:15:00,39.73,39.73,39.71,39.72,70053.0,30.7563,30.7563,30.7408,30.7485,70053.0
2015-12-22 13:20:00,39.71,39.74,39.7,39.71,58521.0,30.7408,30.764,30.7331,30.7408,58521.0
2015-12-22 13:25:00,39.71,39.75,39.71,39.74,54301.0,30.7408,30.7718,30.7408,30.764,54301.0
2015-12-22 13:30:00,39.74,39.75,39.71,39.72,37459.0,30.764,30.7718,30.7408,30.7485,37459.0
2015-12-22 13:35:00,39.72,39.75,39.72,39.73,76557.0,30.7485,30.7718,30.7485,30.7563,76557.0
2015-12-22 13:40:00,39.73,39.75,39.72,39.74,26682.0,30.7563,30.7718,30.7485,30.764,26682.0
2015-12-22 13:45:00,39.75,39.78,39.74,39.78,108089.0,30.7718,30.795,30.764,30.795,108089.0
2015-12-22 13:50:00,39.78,39.8,39.77,39.79,88151.0,30.795,30.8105,30.7872,30.8027,88151.0
2015-12-22 13:55:00,39.8,39.81,39.79,39.81,112869.0,30.8105,30.8182,30.8027,30.8182,112869.0
2015-12-22 14:00:00,39.81,39.81,39.79,39.8,47750.0,30.8182,30.8182,30.8027,30.8105,47750.0
2015-12-22 14:05:00,39.8,39.82,39.79,39.79,29701.0,30.8105,30.826,30.8027,30.8027,29701.0
2015-12-22 14:10:00,39.8,39.81,39.79,39.8,54900.0,30.8105,30.8182,30.8027,30.8105,54900.0
2015-12-22 14:15:00,39.8,39.81,39.79,39.79,51052.0,30.8105,30.8182,30.8027,30.8027,51052.0
2015-12-22 14:20:00,39.8,39.82,39.79,39.81,135295.0,30.8105,30.826,30.8027,30.8182,135295.0
2015-12-22 14:25:00,39.8,39.81,39.78,39.78,51697.0,30.8105,30.8182,30.795,30.795,51697.0
2015-12-22 14:30:00,39.78,39.79,39.76,39.77,76022.0,30.795,30.8027,30.7795,30.7872,76022.0
2015-12-22 14:35:00,39.76,39.78,39.75,39.76,83398.0,30.7795,30.795,30.7718,30.7795,83398.0
2015-12-22 14:40:00,39.76,39.79,39.75,39.78,89955.0,30.7795,30.8027,30.7718,30.795,89955.0
2015-12-22 14:45:00,39.77,39.77,39.75,39.76,74269.0,30.7872,30.7872,30.7718,30.7795,74269.0
2015-12-22 14:50:00,39.76,39.78,39.76,39.77,109264.0,30.7795,30.795,30.7795,30.7872,109264.0
2015-12-22 14:55:00,39.76,39.82,39.74,39.82,118355.0,30.7795,30.826,30.764,30.826,118355.0
2015-12-22 15:00:00,39.81,39.84,39.81,39.84,137894.0,30.8182,30.8414,30.8182,30.8414,137894.0
2015-12-22 15:05:00,39.84,39.84,39.81,39.83,251845.0,30.8414,30.8414,30.8182,30.8337,251845.0
2015-12-22 15:10:00,39.82,39.84,39.8,39.83,199036.0,30.826,30.8414,30.8105,30.8337,199036.0
2015-12-22 15:15:00,39.84,39.84,39.8,39.83,563071.0,30.8414,30.8414,30.8105,30.8337,563071.0
2015-12-22 15:20:00,39.83,39.85,39.82,39.85,446879.0,30.8337,30.8492,30.826,30.8492,446879.0
2015-12-22 15:25:00,39.84,39.85,39.83,39.83,157476.0,30.8414,30.8492,30.8337,30.8337,157476.0
2015-12-22 15:30:00,39.82,39.85,39.81,39.84,54288.0,30.826,30.8492,30.8182,30.8414,54288.0
2015-12-22 15:35:00,39.84,39.85,39.81,39.82,74964.0,30.8414,30.8492,30.8182,30.826,74964.0
2015-12-22 15:40:00,39.82,39.83,39.77,39.77,171523.0,30.826,30.8337,30.7872,30.7872,171523.0
2015-12-22 15:45:00,39.77,39.79,39.76,39.77,107240.0,30.7872,30.8027,30.7795,30.7872,107240.0
2015-12-22 15:50:00,39.77,39.83,39.76,39.82,85430.0,30.7872,30.8337,30.7795,30.826,85430.0
2015-12-22 15:55:00,39.82,39.84,39.8,39.83,99603.0,30.826,30.8414,30.8105,30.8337,99603.0
2015-12-23 09:30:00,40.1,40.15,40.03,40.14,132704.0,31.0427,31.0814,30.9885,31.0737,132704.0
2015-12-23 09:35:00,40.14,40.18,40.14,40.14,169529.0,31.0737,31.1046,31.0737,31.0737,169529.0
2015-12-23 09:40:00,40.15,40.16,40.12,40.15,161906.0,31.0814,31.0892,31.0582,31.0814,161906.0
2015-12-23 09:45:00,40.16,40.17,40.14,40.16,31338.0,31.0892,31.0969,31.0737,31.0892,31338.0
2015-12-23 09:50:00,40.16,40.21,40.15,40.18,113779.0,31.0892,31.1279,31.0814,31.1046,113779.0
2015-12-23 09:55:00,40.17,40.17,40.14,40.17,51968.0,31.0969,31.0969,31.0737,31.0969,51968.0
2015-12-23 10:00:00,40.17,40.19,40.13,40.14,234042.0,31.0969,31.1124,31.0659,31.0737,234042.0
2015-12-23 10:05:00,40.14,40.15,40.12,40.13,205186.0,31.0737,31.0814,31.0582,31.0659,205186.0
2015-12-23 10:10:00,40.13,40.14,40.12,40.14,81361.0,31.0659,31.0737,31.0582,31.0737,81361.0
2015-12-23 10:15:00,40.13,40.14,40.12,40.13,90167.0,31.0659,31.0737,31.0582,31.0659,90167.0
2015-12-23 10:20:00,40.12,40.14,40.1,40.1,56351.0,31.0582,31.0737,31.0427,31.0427,56351.0
2015-12-23 10:25:00,40.11,40.12,40.09,40.09,84335.0,31.0505,31.0582,31.035,31.035,84335.0
2015-12-23 10:30:00,40.1,40.16,40.09,40.15,158363.0,31.0427,31.0892,31.035,31.0814,158363.0
2015-12-23 10:35:00,40.15,40.19,40.15,40.19,109615.0,31.0814,31.1124,31.0814,31.1124,109615.0
2015-12-23 10:40:00,40.19,40.21,40.19,40.21,73771.0,31.1124,31.1279,31.1124,31.1279,73771.0
2015-12-23 10:45:00,40.2,40.22,40.2,40.22,143425.0,31.1201,31.1356,31.1201,31.1356,143425.0
2015-12-23 10:50:00,40.22,40.24,40.21,40.24,118815.0,31.1356,31.1511,31.1279,31.1511,118815.0
2015-12-23 10:55:00,40.24,40.25,40.23,40.24,162144.0,31.1511,31.1588,31.1433,31.1511,162144.0
2015-12-23 11:00:00,40.24,40.25,40.22,40.23,126546.0,31.1511,31.1588,31.1356,31.1433,126546.0
2015-12-23 11:05:00,40.23,40.24,40.18,40.19,48495.0,31.1433,31.1511,31.1046,31.1124,48495.0
2015-12-23 11:10:00,40.19,40.21,40.18,40.18,70574.0,31.1124,31.1279,31.1046,31.1046,70574.0
2015-12-23 11:15:00,40.19,40.2,40.18,40.2,56213.0,31.1124,31.1201,31.1046,31.1201,56213.0
2015-12-23 11:20:00,40.2,40.2,40.15,40.17,118014.0,31.1201,31.1201,31.0814,31.0969,118014.0
2015-12-23 11:25:00,40.17,40.17,40.15,40.16,33169.0,31.0969,31.0969,31.0814,31.0892,33169.0
2015-12-23 11:30:00,40.16,40.19,40.15,40.19,111560.0,31.0892,31.1124,31.0814,31.1124,111560.0
2015-12-23 11:35:00,40.19,40.19,40.16,40.16,64621.0,31.1124,31.1124,31.0892,31.0892,64621.0
2015-12-23 11:40:00,40.16,40.17,40.14,40.16,66537.0,31.0892,31.0969,31.0737,31.0892,66537.0
2015-12-23 11:45:00,40.15,40.16,40.14,40.14,29432.0,31.0814,31.0892,31.0737,31.0737,29432.0
2015-12-23 11:50:00,40.15,40.16,40.13,40.16,94821.0,31.0814,31.0892,31.0659,31.0892,94821.0
2015-12-23 11:55:00,40.16,40.19,40.15,40.18,76837.0,31.0892,31.1124,31.0814,31.1046,76837.0
2015-12-23 12:00:00,40.19,40.22,40.18,40.2,63509.0,31.1124,31.1356,31.1046,31.1201,63509.0
2015-12-23 12:05:00,40.2,40.22,40.2,40.22,37317.0,31.1201,31.1356,31.1201,31.1356,37317.0
2015-12-23 12:10:00,40.22,40.23,40.21,40.23,91863.0,31.1356,31.1433,31.1279,31.1433,91863.0
2015-12-23 12:15:00,40.22,40.23,40.2,40.21,27687.0,31.1356,31.1433,31.1201,31.1279,27687.0
2015-12-23 12:20:00,40.21,40.22,40.2,40.21,21977.0,31.1279,31.1356,31.1201,31.1279,21977.0
2015-12-23 12:25:00,40.21,40.22,40.18,40.2,43826.0,31.1279,31.1356,31.1046,31.1201,43826.0
2015-12-23 12:30:00,40.19,40.19,40.17,40.18,67235.0,31.1124,31.1124,31.0969,31.1046,67235.0
2015-12-23 12:35:00,40.18,40.19,40.16,40.16,74305.0,31.1046,31.1124,31.0892,31.0892,74305.0
2015-12-23 12:40:00,40.15,40.16,40.15,40.15,40083.0,31.0814,31.0892,31.0814,31.0814,40083.0
2015-12-23 12:45:00,40.15,40.16,40.13,40.15,75826.0,31.0814,31.0892,31.0659,31.0814,75826.0
2015-12-23 12:50:00,40.16,40.16,40.15,40.15,48786.0,31.0892,31.0892,31.0814,31.0814,48786.0
2015-12-23 12:55:00,40.16,40.17,40.15,40.17,47284.0,31.0892,31.0969,31.0814,31.0969,47284.0
2015-12-23 13:00:00,40.17,40.18,40.15,40.16,105841.0,31.0969,31.1046,31.0814,31.0892,105841.0
2015-12-23 13:05:00,40.15,40.17,40.15,40.16,150936.0,31.0814,31.0969,31.0814,31.0892,150936.0
2015-12-23 13:10:00,40.16,40.17,40.15,40.16,78544.0,31.0892,31.0969,31.0814,31.0892,78544.0
2015-12-23 13:15:00,40.16,40.17,40.15,40.15,15618.0,31.0892,31.0969,31.0814,31.0814,15618.0
2015-12-23 13:20:00,40.15,40.17,40.15,40.16,71415.0,31.0814,31.0969,31.0814,31.0892,71415.0
2015-12-23 13:25:00,40.16,40.19,40.16,40.18,120706.0,31.0892,31.1124,31.0892,31.1046,120706.0
2015-12-23 13:30:00,40.18,40.19,40.17,40.17,82306.0,31.1046,31.1124,31.0969,31.0969,82306.0
2015-12-23 13:35:00,40.18,40.18,40.12,40.13,30000.0,31.1046,31.1046,31.0582,31.0659,30000.0
2015-12-23 13:40:00,40.13,40.19,40.12,40.19,43433.0,31.0659,31.1124,31.0582,31.1124,43433.0
2015-12-23 13:45:00,40.18,40.19,40.17,40.17,23031.0,31.1046,31.1124,31.0969,31.0969,23031.0
2015-12-23 13:50:00,40.17,40.19,40.17,40.18,71725.0,31.0969,31.1124,31.0969,31.1046,71725.0
2015-12-23 13:55:00,40.18,40.21,40.18,40.19,200278.0,31.1046,31.1279,31.1046,31.1124,200278.0
2015-12-23 14:00:00,40.2,40.21,40.19,40.19,101128.0,31.1201,31.1279,31.1124,31.1124,101128.0
2015-12-23 14:05:00,40.19,40.21,40.18,40.2,43932.0,31.1124,31.1279,31.1046,31.1201,43932.0
2015-12-23 14:10:00,40.2,40.24,40.19,40.23,118583.0,31.1201,31.1511,31.1124,31.1433,118583.0
2015-12-23 14:15:00,40.24,40.26,40.23,40.25,271040.0,31.1511,31.1666,31.1433,31.1588,271040.0
2015-12-23 14:20:00,40.23,40.26,40.23,40.25,78494.0,31.1433,31.1666,31.1433,31.1588,78494.0
2015-12-23 14:25:00,40.26,40.28,40.25,40.27,182897.0,31.1666,31.1821,31.1588,31.1743,182897.0
2015-12-23 14:30:00,40.26,40.29,40.26,40.27,139932.0,31.1666,31.1898,31.1666,31.1743,139932.0
2015-12-23 14:35:00,40.27,40.3,40.27,40.3,105071.0,31.1743,31.1975,31.1743,31.1975,105071.0
2015-12-23 14:40:00,40.29,40.31,40.29,40.3,112691.0,31.1898,31.2053,31.1898,31.1975,112691.0
2015-12-23 14:45:00,40.29,40.3,40.27,40.29,123560.0,31.1898,31.1975,31.1743,31.1898,123560.0
2015-12-23 14:50:00,40.29,40.3,40.28,40.29,101937.0,31.1898,31.1975,31.1821,31.1898,101937.0
2015-12-23 14:55:00,40.29,40.29,40.27,40.29,136424.0,31.1898,31.1898,31.1743,31.1898,136424.0
2015-12-23 15:00:00,40.28,40.3,40.27,40.27,112544.0,31.1821,31.1975,31.1743,31.1743,112544.0
2015-12-23 15:05:00,40.27,40.29,40.27,40.28,151768.0,31.1743,31.1898,31.1743,31.1821,151768.0
2015-12-23 15:10:00,40.28,40.3,40.27,40.28,111974.0,31.1821,31.1975,31.1743,31.1821,111974.0
2015-12-23 15:15:00,40.28,40.3,40.27,40.29,241703.0,31.1821,31.1975,31.1743,31.1898,241703.0
2015-12-23 15:20:00,40.29,40.3,40.28,40.29,390411.0,31.1898,31.1975,31.1821,31.1898,390411.0
2015-12-23 15:25:00,40.28,40.29,40.28,40.29,84629.0,31.1821,31.1898,31.1821,31.1898,84629.0
2015-12-23 15:30:00,40.29,40.29,40.27,40.29,121488.0,31.1898,31.1898,31.1743,31.1898,121488.0
2015-12-23 15:35:00,40.29,40.29,40.24,40.27,97033.0,31.1898,31.1898,31.1511,31.1743,97033.0
2015-12-23 15:40:00,40.27,40.3,40.27,40.3,54325.0,31.1743,31.1975,31.1743,31.1975,54325.0
2015-12-23 15:45:00,40.3,40.32,40.3,40.32,140090.0,31.1975,31.213,31.1975,31.213,140090.0
2015-12-23 15:50:00,40.32,40.34,40.31,40.34,105958.0,31.213,31.2285,31.2053,31.2285,105958.0
2015-12-23 15:55:00,40.34,40.35,40.32,40.32,156424.0,31.2285,31.2362,31.213,31.213,156424.0
2015-12-24 09:30:00,40.15,40.22,40.1,40.21,116771.0,31.0814,31.1356,31.0427,31.1279,116771.0
2015-12-24 09:35:00,40.21,40.23,40.19,40.19,125285.0,31.1279,31.1433,31.1124,31.1124,125285.0
2015-12-24 09:40:00,40.18,40.21,40.17,40.18,34457.0,31.1046,31.1279,31.0969,31.1046,34457.0
2015-12-24 09:45:00,40.18,40.2,40.16,40.18,26425.0,31.1046,31.1201,31.0892,31.1046,26425.0
2015-12-24 09:50:00,40.18,40.21,40.17,40.2,30905.0,31.1046,31.1279,31.0969,31.1201,30905.0
2015-12-24 09:55:00,40.19,40.2,40.18,40.19,39745.0,31.1124,31.1201,31.1046,31.1124,39745.0
2015-12-24 10:00:00,40.18,40.18,40.12,40.12,32212.0,31.1046,31.1046,31.0582,31.0582,32212.0
2015-12-24 10:05:00,40.13,40.16,40.12,40.15,17275.0,31.0659,31.0892,31.0582,31.0814,17275.0
2015-12-24 10:10:00,40.15,40.18,40.14,40.16,27007.0,31.0814,31.1046,31.0737,31.0892,27007.0
2015-12-24 10:15:00,40.16,40.2,40.16,40.2,49259.0,31.0892,31.1201,31.0892,31.1201,49259.0
2015-12-24 10:20:00,40.2,40.2,40.17,40.2,50481.0,31.1201,31.1201,31.0969,31.1201,50481.0
2015-12-24 10:25:00,40.19,40.22,40.19,40.22,45382.0,31.1124,31.1356,31.1124,31.1356,45382.0
2015-12-24 10:30:00,40.22,40.22,40.17,40.19,33338.0,31.1356,31.1356,31.0969,31.1124,33338.0
2015-12-24 10:35:00,40.19,40.19,40.17,40.18,20084.0,31.1124,31.1124,31.0969,31.1046,20084.0
2015-12-24 10:40:00,40.17,40.2,40.17,40.18,54345.0,31.0969,31.1201,31.0969,31.1046,54345.0
2015-12-24 10:45:00,40.18,40.2,40.17,40.2,44748.0,31.1046,31.1201,31.0969,31.1201,44748.0
2015-12-24 10:50:00,40.2,40.2,40.18,40.19,32524.0,31.1201,31.1201,31.1046,31.1124,32524.0
2015-12-24 10:55:00,40.19,40.21,40.18,40.2,45888.0,31.1124,31.1279,31.1046,31.1201,45888.0
2015-12-24 11:00:00,40.21,40.21,40.19,40.2,17121.0,31.1279,31.1279,31.1124,31.1201,17121.0
2015-12-24 11:05:00,40.2,40.22,40.19,40.2,195669.0,31.1201,31.1356,31.1124,31.1201,195669.0
2015-12-24 11:10:00,40.21,40.21,40.18,40.19,29519.0,31.1279,31.1279,31.1046,31.1124,29519.0
2015-12-24 11:15:00,40.2,40.2,40.19,40.2,39766.0,31.1201,31.1201,31.1124,31.1201,39766.0
2015-12-24 11:20:00,40.2,40.22,40.19,40.21,118841.0,31.1201,31.1356,31.1124,31.1279,118841.0
2015-12-24 11:25:00,40.21,40.22,40.2,40.22,37774.0,31.1279,31.1356,31.1201,31.1356,37774.0
2015-12-24 11:30:00,40.22,40.23,40.2,40.21,62385.0,31.1356,31.1433,31.1201,31.1279,62385.0
2015-12-24 11:35:00,40.21,40.21,40.19,40.21,34780.0,31.1279,31.1279,31.1124,31.1279,34780.0
2015-12-24 11:40:00,40.2,40.21,40.19,40.2,28017.0,31.1201,31.1279,31.1124,31.1201,28017.0
2015-12-24 11:45:00,40.2,40.23,40.2,40.22,65770.0,31.1201,31.1433,31.1201,31.1356,65770.0
2015-12-24 11:50:00,40.21,40.23,40.21,40.22,150405.0,31.1279,31.1433,31.1279,31.1356,150405.0
2015-12-24 11:55:00,40.22,40.24,40.22,40.23,51486.0,31.1356,31.1511,31.1356,31.1433,51486.0
2015-12-24 12:00:00,40.23,40.24,40.21,40.21,35339.0,31.1433,31.1511,31.1279,31.1279,35339.0
2015-12-24 12:05:00,40.22,40.24,40.21,40.23,78680.0,31.1356,31.1511,31.1279,31.1433,78680.0
2015-12-24 12:10:00,40.23,40.24,40.21,40.23,74036.0,31.1433,31.1511,31.1279,31.1433,74036.0
2015-12-24 12:15:00,40.23,40.24,40.22,40.24,67988.0,31.1433,31.1511,31.1356,31.1511,67988.0
2015-12-24 12:20:00,40.24,40.24,40.23,40.24,25945.0,31.1511,31.1511,31.1433,31.1511,25945.0
2015-12-24 12:25:00,40.23,40.24,40.22,40.24,88206.0,31.1433,31.1511,31.1356,31.1511,88206.0
2015-12-24 12:30:00,40.24,40.24,40.23,40.23,16715.0,31.1511,31.1511,31.1433,31.1433,16715.0
2015-12-24 12:35:00,40.24,40.24,40.22,40.22,25566.0,31.1511,31.1511,31.1356,31.1356,25566.0
2015-12-24 12:40:00,40.23,40.23,40.21,40.21,59125.0,31.1433,31.1433,31.1279,31.1279,59125.0
2015-12-24 12:45:00,40.22,40.22,40.18,40.21,185469.0,31.1356,31.1356,31.1046,31.1279,185469.0
2015-12-24 12:50:00,40.21,40.21,40.17,40.17,80008.0,31.1279,31.1279,31.0969,31.0969,80008.0
2015-12-24 12:55:00,40.18,40.18,40.14,40.17,140243.0,31.1046,31.1046,31.0737,31.0969,140243.0
2015-12-28 09:30:00,39.94,39.94,39.78,39.9,316948.0,30.9189,30.9189,30.795,30.8879,316948.0
2015-12-28 09:35:00,39.89,39.9,39.84,39.85,59068.0,30.8801,30.8879,30.8414,30.8492,59068.0
2015-12-28 09:40:00,39.85,39.88,39.84,39.88,174025.0,30.8492,30.8724,30.8414,30.8724,174025.0
2015-12-28 09:45:00,39.87,39.9,39.86,39.87,145732.0,30.8647,30.8879,30.8569,30.8647,145732.0
2015-12-28 09:50:00,39.87,39.87,39.85,39.85,31418.0,30.8647,30.8647,30.8492,30.8492,31418.0
2015-12-28 09:55:00,39.86,39.86,39.84,39.84,21866.0,30.8569,30.8569,30.8414,30.8414,21866.0
2015-12-28 10:00:00,39.83,39.84,39.78,39.79,130475.0,30.8337,30.8414,30.795,30.8027,130475.0
2015-12-28 10:05:00,39.79,39.82,39.79,39.82,70568.0,30.8027,30.826,30.8027,30.826,70568.0
2015-12-28 10:10:00,39.82,39.83,39.8,39.81,105698.0,30.826,30.8337,30.8105,30.8182,105698.0
2015-12-28 10:15:00,39.81,39.82,39.8,39.81,31434.0,30.8182,30.826,30.8105,30.8182,31434.0
2015-12-28 10:20:00,39.81,39.83,39.8,39.83,69096.0,30.8182,30.8337,30.8105,30.8337,69096.0
2015-12-28 10:25:00,39.82,39.84,39.81,39.84,20494.0,30.826,30.8414,30.8182,30.8414,20494.0
2015-12-28 10:30:00,39.84,39.85,39.83,39.84,44069.0,30.8414,30.8492,30.8337,30.8414,44069.0
2015-12-28 10:35:00,39.84,39.85,39.83,39.84,25885.0,30.8414,30.8492,30.8337,30.8414,25885.0
2015-12-28 10:40:00,39.84,39.85,39.84,39.85,25527.0,30.8414,30.8492,30.8414,30.8492,25527.0
2015-12-28 10:45:00,39.85,39.85,39.78,39.78,35535.0,30.8492,30.8492,30.795,30.795,35535.0
2015-12-28 10:50:00,39.78,39.8,39.77,39.79,22767.0,30.795,30.8105,30.7872,30.8027,22767.0
2015-12-28 10:55:00,39.78,39.8,39.76,39.79,58858.0,30.795,30.8105,30.7795,30.8027,58858.0
2015-12-28 11:00:00,39.79,39.82,39.79,39.82,28157.0,30.8027,30.826,30.8027,30.826,28157.0
2015-12-28 11:05:00,39.82,39.83,39.81,39.83,17300.0,30.826,30.8337,30.8182,30.8337,17300.0
2015-12-28 11:10:00,39.83,39.83,39.82,39.83,6505.0,30.8337,30.8337,30.826,30.8337,6505.0
2015-12-28 11:15:00,39.83,39.86,39.82,39.85,23629.0,30.8337,30.8569,30.826,30.8492,23629.0
2015-12-28 11:20:00,39.84,39.86,39.83,39.84,20753.0,30.8414,30.8569,30.8337,30.8414,20753.0
2015-12-28 11:25:00,39.84,39.85,39.82,39.83,32756.0,30.8414,30.8492,30.826,30.8337,32756.0
2015-12-28 11:30:00,39.82,39.84,39.82,39.83,25044.0,30.826,30.8414,30.826,30.8337,25044.0
2015-12-28 11:35:00,39.82,39.86,39.82,39.85,46839.0,30.826,30.8569,30.826,30.8492,46839.0
2015-12-28 11:40:00,39.85,39.86,39.85,39.86,12987.0,30.8492,30.8569,30.8492,30.8569,12987.0
2015-12-28 11:45:00,39.86,39.88,39.85,39.87,22357.0,30.8569,30.8724,30.8492,30.8647,22357.0
2015-12-28 11:50:00,39.87,39.91,39.87,39.9,20722.0,30.8647,30.8956,30.8647,30.8879,20722.0
2015-12-28 11:55:00,39.9,39.92,39.89,39.89,39058.0,30.8879,30.9034,30.8801,30.8801,39058.0
2015-12-28 12:00:00,39.9,39.92,39.88,39.92,59777.0,30.8879,30.9034,30.8724,30.9034,59777.0
2015-12-28 12:05:00,39.92,39.93,39.9,39.92,77290.0,30.9034,30.9111,30.8879,30.9034,77290.0
2015-12-28 12:10:00,39.91,39.93,39.89,39.9,62745.0,30.8956,30.9111,30.8801,30.8879,62745.0
2015-12-28 12:15:00,39.9,39.92,39.89,39.91,24502.0,30.8879,30.9034,30.8801,30.8956,24502.0
2015-12-28 12:20:00,39.91,39.91,39.88,39.89,31990.0,30.8956,30.8956,30.8724,30.8801,31990.0
2015-12-28 12:25:00,39.89,39.92,39.88,39.92,75019.0,30.8801,30.9034,30.8724,30.9034,75019.0
2015-12-28 12:30:00,39.92,39.93,39.9,39.92,57171.0,30.9034,30.9111,30.8879,30.9034,57171.0
2015-12-28 12:35:00,39.92,39.92,39.9,39.92,29495.0,30.9034,30.9034,30.8879,30.9034,29495.0
2015-12-28 12:40:00,39.92,39.92,39.9,39.9,53705.0,30.9034,30.9034,30.8879,30.8879,53705.0
2015-12-28 12:45:00,39.91,39.92,39.9,39.92,62796.0,30.8956,30.9034,30.8879,30.9034,62796.0
2015-12-28 12:50:00,39.92,39.93,39.91,39.92,63800.0,30.9034,30.9111,30.8956,30.9034,63800.0
2015-12-28 12:55:00,39.92,39.92,39.9,39.91,39007.0,30.9034,30.9034,30.8879,30.8956,39007.0
2015-12-28 13:00:00,39.91,39.93,39.9,39.91,62713.0,30.8956,30.9111,30.8879,30.8956,62713.0
2015-12-28 13:05:00,39.91,39.92,39.9,39.91,59872.0,30.8956,30.9034,30.8879,30.8956,59872.0
2015-12-28 13:10:00,39.9,39.92,39.89,39.92,23470.0,30.8879,30.9034,30.8801,30.9034,23470.0
2015-12-28 13:15:00,39.92,39.93,39.9,39.92,79049.0,30.9034,30.9111,30.8879,30.9034,79049.0
2015-12-28 13:20:00,39.93,39.93,39.89,39.9,54730.0,30.9111,30.9111,30.8801,30.8879,54730.0
2015-12-28 13:25:00,39.91,39.91,39.9,39.9,27806.0,30.8956,30.8956,30.8879,30.8879,27806.0
2015-12-28 13:30:00,39.91,39.96,39.9,39.93,19157.0,30.8956,30.9343,30.8879,30.9111,19157.0
2015-12-28 13:35:00,39.93,39.94,39.89,39.9,54709.0,30.9111,30.9189,30.8801,30.8879,54709.0
2015-12-28 13:40:00,39.9,39.91,39.87,39.87,91053.0,30.8879,30.8956,30.8647,30.8647,91053.0
2015-12-28 13:45:00,39.87,39.9,39.87,39.89,41574.0,30.8647,30.8879,30.8647,30.8801,41574.0
2015-12-28 13:50:00,39.88,39.89,39.85,39.85,47630.0,30.8724,30.8801,30.8492,30.8492,47630.0
2015-12-28 13:55:00,39.86,39.88,39.85,39.87,67438.0,30.8569,30.8724,30.8492,30.8647,67438.0
2015-12-28 14:00:00,39.87,39.89,39.86,39.88,27176.0,30.8647,30.8801,30.8569,30.8724,27176.0
2015-12-28 14:05:00,39.89,39.89,39.87,39.88,49879.0,30.8801,30.8801,30.8647,30.8724,49879.0
2015-12-28 14:10:00,39.88,39.89,39.87,39.88,34615.0,30.8724,30.8801,30.8647,30.8724,34615.0
2015-12-28 14:15:00,39.87,39.89,39.86,39.88,49059.0,30.8647,30.8801,30.8569,30.8724,49059.0
2015-12-28 14:20:00,39.88,39.9,39.88,39.88,41800.0,30.8724,30.8879,30.8724,30.8724,41800.0
2015-12-28 14:25:00,39.89,39.91,39.88,39.91,61373.0,30.8801,30.8956,30.8724,30.8956,61373.0
2015-12-28 14:30:00,39.9,39.91,39.89,39.91,105201.0,30.8879,30.8956,30.8801,30.8956,105201.0
2015-12-28 14:35:00,39.91,39.91,39.9,39.9,28221.0,30.8956,30.8956,30.8879,30.8879,28221.0
2015-12-28 14:40:00,39.91,39.92,39.9,39.91,59835.0,30.8956,30.9034,30.8879,30.8956,59835.0
2015-12-28 14:45:00,39.91,39.92,39.89,39.92,44966.0,30.8956,30.9034,30.8801,30.9034,44966.0
2015-12-28 14:50:00,39.91,39.93,39.91,39.92,26963.0,30.8956,30.9111,30.8956,30.9034,26963.0
2015-12-28 14:55:00,39.91,39.92,39.9,39.91,28082.0,30.8956,30.9034,30.8879,30.8956,28082.0
2015-12-28 15:00:00,39.91,39.92,39.9,39.9,76450.0,30.8956,30.9034,30.8879,30.8879,76450.0
2015-12-28 15:05:00,39.9,39.92,39.89,39.9,38986.0,30.8879,30.9034,30.8801,30.8879,38986.0
2015-12-28 15:10:00,39.91,39.91,39.89,39.91,32143.0,30.8956,30.8956,30.8801,30.8956,32143.0
2015-12-28 15:15:00,39.91,39.91,39.88,39.88,28396.0,30.8956,30.8956,30.8724,30.8724,28396.0
2015-12-28 15:20:00,39.89,39.92,39.88,39.91,77519.0,30.8801,30.9034,30.8724,30.8956,77519.0
2015-12-28 15:25:00,39.91,39.93,39.91,39.91,65048.0,30.8956,30.9111,30.8956,30.8956,65048.0
2015-12-28 15:30:00,39.92,39.93,39.9,39.93,149336.0,30.9034,30.9111,30.8879,30.9111,149336.0
2015-12-28 15:35:00,39.93,39.94,39.91,39.93,132936.0,30.9111,30.9189,30.8956,30.9111,132936.0
2015-12-28 15:40:00,39.93,39.94,39.92,39.93,136784.0,30.9111,30.9189,30.9034,30.9111,136784.0
2015-12-28 15:45:00,39.93,39.93,39.91,39.92,39961.0,30.9111,30.9111,30.8956,30.9034,39961.0
2015-12-28 15:50:00,39.91,39.92,39.91,39.91,45178.0,30.8956,30.9034,30.8956,30.8956,45178.0
2015-12-28 15:55:00,39.91,39.92,39.9,39.91,123005.0,30.8956,30.9034,30.8879,30.8956,123005.0
2015-12-29 09:30:00,40.1,40.13,40.06,40.11,102601.0,31.0427,31.0659,31.0117,31.0505,102601.0
2015-12-29 09:35:00,40.12,40.14,40.09,40.13,60916.0,31.0582,31.0737,31.035,31.0659,60916.0
2015-12-29 09:40:00,40.13,40.13,40.08,40.11,52981.0,31.0659,31.0659,31.0272,31.0505,52981.0
2015-12-29 09:45:00,40.12,40.13,40.07,40.09,46269.0,31.0582,31.0659,31.0195,31.035,46269.0
2015-12-29 09:50:00,40.09,40.1,40.08,40.09,31512.0,31.035,31.0427,31.0272,31.035,31512.0
2015-12-29 09:55:00,40.08,40.1,40.08,40.09,22478.0,31.0272,31.0427,31.0272,31.035,22478.0
2015-12-29 10:00:00,40.09,40.12,40.09,40.09,73251.0,31.035,31.0582,31.035,31.035,73251.0
2015-12-29 10:05:00,40.08,40.09,40.07,40.08,44475.0,31.0272,31.035,31.0195,31.0272,44475.0
2015-12-29 10:10:00,40.08,40.09,40.06,40.06,91883.0,31.0272,31.035,31.0117,31.0117,91883.0
2015-12-29 10:15:00,40.06,40.07,40.05,40.06,42862.0,31.0117,31.0195,31.004,31.0117,42862.0
2015-12-29 10:20:00,40.07,40.08,40.05,40.05,53915.0,31.0195,31.0272,31.004,31.004,53915.0
2015-12-29 10:25:00,40.05,40.07,40.05,40.07,20928.0,31.004,31.0195,31.004,31.0195,20928.0
2015-12-29 10:30:00,40.07,40.08,40.05,40.06,58138.0,31.0195,31.0272,31.004,31.0117,58138.0
2015-12-29 10:35:00,40.06,40.08,40.05,40.06,44712.0,31.0117,31.0272,31.004,31.0117,44712.0
2015-12-29 10:40:00,40.05,40.07,40.05,40.06,20827.0,31.004,31.0195,31.004,31.0117,20827.0
2015-12-29 10:45:00,40.06,40.06,40.04,40.04,39994.0,31.0117,31.0117,30.9963,30.9963,39994.0
2015-12-29 10:50:00,40.04,40.05,40.02,40.04,71761.0,30.9963,31.004,30.9808,30.9963,71761.0
2015-12-29 10:55:00,40.04,40.05,40.01,40.01,30928.0,30.9963,31.004,30.973,30.973,30928.0
2015-12-29 11:00:00,40.01,40.02,40.0,40.01,35908.0,30.973,30.9808,30.9653,30.973,35908.0
2015-12-29 11:05:00,40.02,40.03,40.02,40.02,40409.0,30.9808,30.9885,30.9808,30.9808,40409.0
2015-12-29 11:10:00,40.02,40.03,40.01,40.03,76116.0,30.9808,30.9885,30.973,30.9885,76116.0
2015-12-29 11:15:00,40.03,40.03,40.0,40.01,49881.0,30.9885,30.9885,30.9653,30.973,49881.0
2015-12-29 11:20:00,40.02,40.02,40.0,40.01,36222.0,30.9808,30.9808,30.9653,30.973,36222.0
2015-12-29 11:25:00,40.01,40.01,39.99,40.01,55310.0,30.973,30.973,30.9576,30.973,55310.0
2015-12-29 11:30:00,40.01,40.03,39.99,40.03,125298.0,30.973,30.9885,30.9576,30.9885,125298.0
2015-12-29 11:35:00,40.02,40.03,39.99,40.01,69276.0,30.9808,30.9885,30.9576,30.973,69276.0
2015-12-29 11:40:00,40.0,40.01,39.97,39.99,204027.0,30.9653,30.973,30.9421,30.9576,204027.0
2015-12-29 11:45:00,39.99,39.99,39.96,39.96,42327.0,30.9576,30.9576,30.9343,30.9343,42327.0
2015-12-29 11:50:00,39.95,39.96,39.95,39.96,37826.0,30.9266,30.9343,30.9266,30.9343,37826.0
2015-12-29 11:55:00,39.95,39.96,39.94,39.96,34079.0,30.9266,30.9343,30.9189,30.9343,34079.0
2015-12-29 12:00:00,39.95,39.97,39.94,39.97,67745.0,30.9266,30.9421,30.9189,30.9421,67745.0
2015-12-29 12:05:00,39.97,39.97,39.95,39.97,31260.0,30.9421,30.9421,30.9266,30.9421,31260.0
2015-12-29 12:10:00,39.97,39.97,39.95,39.97,26288.0,30.9421,30.9421,30.9266,30.9421,26288.0
2015-12-29 12:15:00,39.97,39.98,39.96,39.97,24586.0,30.9421,30.9498,30.9343,30.9421,24586.0
2015-12-29 12:20:00,39.97,39.98,39.96,39.98,77546.0,30.9421,30.9498,30.9343,30.9498,77546.0
2015-12-29 12:25:00,39.98,39.98,39.96,39.97,122731.0,30.9498,30.9498,30.9343,30.9421,122731.0
2015-12-29 12:30:00,39.97,39.98,39.96,39.97,97426.0,30.9421,30.9498,30.9343,30.9421,97426.0
2015-12-29 12:35:00,39.98,39.98,39.97,39.98,52000.0,30.9498,30.9498,30.9421,30.9498,52000.0
2015-12-29 12:40:00,39.98,40.0,39.97,39.99,931954.0,30.9498,30.9653,30.9421,30.9576,931954.0
2015-12-29 12:45:00,39.99,39.99,39.97,39.98,15461.0,30.9576,30.9576,30.9421,30.9498,15461.0
2015-12-29 12:50:00,39.98,39.99,39.97,39.98,40351.0,30.9498,30.9576,30.9421,30.9498,40351.0
2015-12-29 12:55:00,39.98,40.0,39.97,40.0,229491.0,30.9498,30.9653,30.9421,30.9653,229491.0
2015-12-29 13:00:00,40.0,40.01,39.99,40.01,36295.0,30.9653,30.973,30.9576,30.973,36295.0
2015-12-29 13:05:00,40.01,40.01,40.0,40.0,26261.0,30.973,30.973,30.9653,30.9653,26261.0
2015-12-29 13:10:00,40.01,40.01,39.99,40.0,102684.0,30.973,30.973,30.9576,30.9653,102684.0
2015-12-29 13:15:00,40.0,40.03,40.0,40.02,44678.0,30.9653,30.9885,30.9653,30.9808,44678.0
2015-12-29 13:20:00,40.02,40.05,40.02,40.04,22136.0,30.9808,31.004,30.9808,30.9963,22136.0
2015-12-29 13:25:00,40.04,40.05,40.02,40.02,85415.0,30.9963,31.004,30.9808,30.9808,85415.0
2015-12-29 13:30:00,40.03,40.03,40.0,40.01,45196.0,30.9885,30.9885,30.9653,30.973,45196.0
2015-12-29 13:35:00,40.01,40.02,40.01,40.01,21620.0,30.973,30.9808,30.973,30.973,21620.0
2015-12-29 13:40:00,40.01,40.02,40.01,40.02,89245.0,30.973,30.9808,30.973,30.9808,89245.0
2015-12-29 13:45:00,40.02,40.02,40.01,40.01,13726.0,30.9808,30.9808,30.973,30.973,13726.0
2015-12-29 13:50:00,40.02,40.02,40.01,40.01,29306.0,30.9808,30.9808,30.973,30.973,29306.0
2015-12-29 13:55:00,40.01,40.03,40.01,40.03,170211.0,30.973,30.9885,30.973,30.9885,170211.0
2015-12-29 14:00:00,40.03,40.03,40.01,40.02,143594.0,30.9885,30.9885,30.973,30.9808,143594.0
2015-12-29 14:05:00,40.02,40.03,40.01,40.02,100066.0,30.9808,30.9885,30.973,30.9808,100066.0
2015-12-29 14:10:00,40.02,40.03,39.99,40.0,42552.0,30.9808,30.9885,30.9576,30.9653,42552.0
2015-12-29 14:15:00,40.0,40.01,39.99,40.01,43776.0,30.9653,30.973,30.9576,30.973,43776.0
2015-12-29 14:20:00,40.0,40.02,40.0,40.01,45647.0,30.9653,30.9808,30.9653,30.973,45647.0
2015-12-29 14:25:00,40.0,40.03,39.99,40.03,84361.0,30.9653,30.9885,30.9576,30.9885,84361.0
2015-12-29 14:30:00,40.02,40.03,40.0,40.01,21962.0,30.9808,30.9885,30.9653,30.973,21962.0
2015-12-29 14:35:00,40.01,40.01,39.99,40.01,70600.0,30.973,30.973,30.9576,30.973,70600.0
2015-12-29 14:40:00,40.01,40.03,40.0,40.0,46377.0,30.973,30.9885,30.9653,30.9653,46377.0
2015-12-29 14:45:00,40.01,40.03,40.01,40.02,19054.0,30.973,30.9885,30.973,30.9808,19054.0
2015-12-29 14:50:00,40.02,40.03,40.02,40.02,33090.0,30.9808,30.9885,30.9808,30.9808,33090.0
2015-12-29 14:55:00,40.03,40.04,40.01,40.04,44145.0,30.9885,30.9963,30.973,30.9963,44145.0
2015-12-29 15:00:00,40.04,40.05,40.01,40.02,83148.0,30.9963,31.004,30.973,30.9808,83148.0
2015-12-29 15:05:00,40.03,40.03,40.02,40.02,43820.0,30.9885,30.9885,30.9808,30.9808,43820.0
2015-12-29 15:10:00,40.02,40.04,40.02,40.04,57027.0,30.9808,30.9963,30.9808,30.9963,57027.0
2015-12-29 15:15:00,40.04,40.05,40.02,40.02,82557.0,30.9963,31.004,30.9808,30.9808,82557.0
2015-12-29 15:20:00,40.02,40.03,40.02,40.03,60713.0,30.9808,30.9885,30.9808,30.9885,60713.0
2015-12-29 15:25:00,40.02,40.03,40.01,40.03,79956.0,30.9808,30.9885,30.973,30.9885,79956.0
2015-12-29 15:30:00,40.03,40.03,40.0,40.01,46809.0,30.9885,30.9885,30.9653,30.973,46809.0
2015-12-29 15:35:00,40.01,40.01,40.0,40.01,61207.0,30.973,30.973,30.9653,30.973,61207.0
2015-12-29 15:40:00,40.0,40.02,39.99,40.02,105921.0,30.9653,30.9808,30.9576,30.9808,105921.0
2015-12-29 15:45:00,40.01,40.02,40.0,40.0,75262.0,30.973,30.9808,30.9653,30.9653,75262.0
2015-12-29 15:50:00,40.01,40.02,39.99,40.0,69828.0,30.973,30.9808,30.9576,30.9653,69828.0
2015-12-29 15:55:00,40.0,40.02,39.98,40.0,307443.0,30.9653,30.9808,30.9498,30.9653,307443.0
2015-12-30 09:30:00,39.65,39.7,39.64,39.68,108078.0,30.6944,30.7331,30.6866,30.7176,108078.0
2015-12-30 09:35:00,39.68,39.71,39.67,39.69,38731.0,30.7176,30.7408,30.7098,30.7253,38731.0
2015-12-30 09:40:00,39.7,39.7,39.67,39.67,50330.0,30.7331,30.7331,30.7098,30.7098,50330.0
2015-12-30 09:45:00,39.66,39.67,39.65,39.65,36311.0,30.7021,30.7098,30.6944,30.6944,36311.0
2015-12-30 09:50:00,39.65,39.66,39.63,39.64,121708.0,30.6944,30.7021,30.6789,30.6866,121708.0
2015-12-30 09:55:00,39.64,39.66,39.63,39.66,214845.0,30.6866,30.7021,30.6789,30.7021,214845.0
2015-12-30 10:00:00,39.65,39.67,39.64,39.66,23505.0,30.6944,30.7098,30.6866,30.7021,23505.0
2015-12-30 10:05:00,39.66,39.67,39.63,39.64,31698.0,30.7021,30.7098,30.6789,30.6866,31698.0
2015-12-30 10:10:00,39.63,39.65,39.62,39.64,43765.0,30.6789,30.6944,30.6711,30.6866,43765.0
2015-12-30 10:15:00,39.63,39.64,39.62,39.62,56535.0,30.6789,30.6866,30.6711,30.6711,56535.0
2015-12-30 10:20:00,39.62,39.63,39.59,39.59,106366.0,30.6711,30.6789,30.6479,30.6479,106366.0
2015-12-30 10:25:00,39.6,39.61,39.58,39.59,86423.0,30.6556,30.6634,30.6402,30.6479,86423.0
2015-12-30 10:30:00,39.58,39.61,39.56,39.61,187539.0,30.6402,30.6634,30.6247,30.6634,187539.0
2015-12-30 10:35:00,39.61,39.61,39.6,39.61,46859.0,30.6634,30.6634,30.6556,30.6634,46859.0
2015-12-30 10:40:00,39.61,39.64,39.6,39.64,94311.0,30.6634,30.6866,30.6556,30.6866,94311.0
2015-12-30 10:45:00,39.63,39.64,39.62,39.63,30391.0,30.6789,30.6866,30.6711,30.6789,30391.0
2015-12-30 10:50:00,39.63,39.64,39.63,39.64,67098.0,30.6789,30.6866,30.6789,30.6866,67098.0
2015-12-30 10:55:00,39.65,39.65,39.63,39.64,28037.0,30.6944,30.6944,30.6789,30.6866,28037.0
2015-12-30 11:00:00,39.63,39.65,39.62,39.64,41514.0,30.6789,30.6944,30.6711,30.6866,41514.0
2015-12-30 11:05:00,39.64,39.67,39.61,39.62,210686.0,30.6866,30.7098,30.6634,30.6711,210686.0
2015-12-30 11:10:00,39.62,39.62,39.61,39.62,70882.0,30.6711,30.6711,30.6634,30.6711,70882.0
2015-12-30 11:15:00,39.62,39.62,39.58,39.58,59162.0,30.6711,30.6711,30.6402,30.6402,59162.0
2015-12-30 11:20:00,39.59,39.6,39.57,39.57,74921.0,30.6479,30.6556,30.6324,30.6324,74921.0
2015-12-30 11:25:00,39.58,39.58,39.55,39.56,94736.0,30.6402,30.6402,30.6169,30.6247,94736.0
2015-12-30 11:30:00,39.57,39.57,39.54,39.55,85509.0,30.6324,30.6324,30.6092,30.6169,85509.0
2015-12-30 11:35:00,39.54,39.55,39.53,39.53,42459.0,30.6092,30.6169,30.6015,30.6015,42459.0
2015-12-30 11:40:00,39.53,39.54,39.52,39.52,90317.0,30.6015,30.6092,30.5937,30.5937,90317.0
2015-12-30 11:45:00,39.52,39.54,39.52,39.52,20715.0,30.5937,30.6092,30.5937,30.5937,20715.0
2015-12-30 11:50:00,39.52,39.54,39.51,39.52,45180.0,30.5937,30.6092,30.586,30.5937,45180.0
2015-12-30 11:55:00,39.52,39.53,39.52,39.53,7590.0,30.5937,30.6015,30.5937,30.6015,7590.0
2015-12-30 12:00:00,39.54,39.58,39.53,39.57,46931.0,30.6092,30.6402,30.6015,30.6324,46931.0
2015-12-30 12:05:00,39.57,39.58,39.55,39.58,24654.0,30.6324,30.6402,30.6169,30.6402,24654.0
2015-12-30 12:10:00,39.57,39.59,39.56,39.57,91489.0,30.6324,30.6479,30.6247,30.6324,91489.0
2015-12-30 12:15:00,39.57,39.58,39.56,39.58,35324.0,30.6324,30.6402,30.6247,30.6402,35324.0
2015-12-30 12:20:00,39.58,39.59,39.57,39.57,13207.0,30.6402,30.6479,30.6324,30.6324,13207.0
2015-12-30 12:25:00,39.58,39.59,39.57,39.59,50290.0,30.6402,30.6479,30.6324,30.6479,50290.0
2015-12-30 12:30:00,39.59,39.6,39.58,39.59,71356.0,30.6479,30.6556,30.6402,30.6479,71356.0
2015-12-30 12:35:00,39.59,39.6,39.58,39.58,52128.0,30.6479,30.6556,30.6402,30.6402,52128.0
2015-12-30 12:40:00,39.59,39.59,39.56,39.58,36674.0,30.6479,30.6479,30.6247,30.6402,36674.0
2015-12-30 12:45:00,39.59,39.6,39.58,39.6,45870.0,30.6479,30.6556,30.6402,30.6556,45870.0
2015-12-30 12:50:00,39.6,39.6,39.59,39.6,17238.0,30.6556,30.6556,30.6479,30.6556,17238.0
2015-12-30 12:55:00,39.59,39.6,39.59,39.6,8746.0,30.6479,30.6556,30.6479,30.6556,8746.0
2015-12-30 13:00:00,39.61,39.62,39.6,39.6,47485.0,30.6634,30.6711,30.6556,30.6556,47485.0
2015-12-30 13:05:00,39.6,39.61,39.58,39.58,29019.0,30.6556,30.6634,30.6402,30.6402,29019.0
2015-12-30 13:10:00,39.59,39.59,39.56,39.59,46755.0,30.6479,30.6479,30.6247,30.6479,46755.0
2015-12-30 13:15:00,39.59,39.59,39.58,39.58,21311.0,30.6479,30.6479,30.6402,30.6402,21311.0
2015-12-30 13:20:00,39.58,39.58,39.54,39.55,124706.0,30.6402,30.6402,30.6092,30.6169,124706.0
2015-12-30 13:25:00,39.55,39.57,39.54,39.57,77185.0,30.6169,30.6324,30.6092,30.6324,77185.0
2015-12-30 13:30:00,39.56,39.58,39.55,39.57,64829.0,30.6247,30.6402,30.6169,30.6324,64829.0
2015-12-30 13:35:00,39.58,39.58,39.56,39.57,15052.0,30.6402,30.6402,30.6247,30.6324,15052.0
2015-12-30 13:40:00,39.58,39.6,39.57,39.59,21628.0,30.6402,30.6556,30.6324,30.6479,21628.0
2015-12-30 13:45:00,39.59,39.6,39.58,39.59,38691.0,30.6479,30.6556,30.6402,30.6479,38691.0
2015-12-30 13:50:00,39.6,39.6,39.59,39.59,23919.0,30.6556,30.6556,30.6479,30.6479,23919.0
2015-12-30 13:55:00,39.6,39.6,39.57,39.57,49798.0,30.6556,30.6556,30.6324,30.6324,49798.0
2015-12-30 14:00:00,39.57,39.6,39.57,39.57,101085.0,30.6324,30.6556,30.6324,30.6324,101085.0
2015-12-30 14:05:00,39.58,39.58,39.56,39.58,49882.0,30.6402,30.6402,30.6247,30.6402,49882.0
2015-12-30 14:10:00,39.58,39.59,39.56,39.59,68879.0,30.6402,30.6479,30.6247,30.6479,68879.0
2015-12-30 14:15:00,39.59,39.59,39.58,39.59,52429.0,30.6479,30.6479,30.6402,30.6479,52429.0
2015-12-30 14:20:00,39.59,39.6,39.58,39.58,44132.0,30.6479,30.6556,30.6402,30.6402,44132.0
2015-12-30 14:25:00,39.58,39.59,39.57,39.58,92996.0,30.6402,30.6479,30.6324,30.6402,92996.0
2015-12-30 14:30:00,39.59,39.6,39.58,39.59,104551.0,30.6479,30.6556,30.6402,30.6479,104551.0
2015-12-30 14:35:00,39.59,39.6,39.59,39.59,90464.0,30.6479,30.6556,30.6479,30.6479,90464.0
2015-12-30 14:40:00,39.6,39.6,39.57,39.58,80316.0,30.6556,30.6556,30.6324,30.6402,80316.0
2015-12-30 14:45:00,39.58,39.58,39.57,39.58,86527.0,30.6402,30.6402,30.6324,30.6402,86527.0
2015-12-30 14:50:00,39.58,39.58,39.55,39.55,69980.0,30.6402,30.6402,30.6169,30.6169,69980.0
2015-12-30 14:55:00,39.56,39.56,39.55,39.56,43196.0,30.6247,30.6247,30.6169,30.6247,43196.0
2015-12-30 15:00:00,39.56,39.57,39.55,39.57,46670.0,30.6247,30.6324,30.6169,30.6324,46670.0
2015-12-30 15:05:00,39.57,39.58,39.56,39.57,115264.0,30.6324,30.6402,30.6247,30.6324,115264.0
2015-12-30 15:10:00,39.57,39.58,39.55,39.57,88777.0,30.6324,30.6402,30.6169,30.6324,88777.0
2015-12-30 15:15:00,39.57,39.59,39.57,39.58,24582.0,30.6324,30.6479,30.6324,30.6402,24582.0
2015-12-30 15:20:00,39.58,39.59,39.58,39.58,55498.0,30.6402,30.6479,30.6402,30.6402,55498.0
2015-12-30 15:25:00,39.58,39.59,39.56,39.56,71484.0,30.6402,30.6479,30.6247,30.6247,71484.0
2015-12-30 15:30:00,39.57,39.57,39.49,39.51,137398.0,30.6324,30.6324,30.5705,30.586,137398.0
2015-12-30 15:35:00,39.51,39.53,39.47,39.53,77509.0,30.586,30.6015,30.555,30.6015,77509.0
2015-12-30 15:40:00,39.52,39.54,39.51,39.52,64724.0,30.5937,30.6092,30.586,30.5937,64724.0
2015-12-30 15:45:00,39.52,39.53,39.51,39.53,90923.0,30.5937,30.6015,30.586,30.6015,90923.0
2015-12-30 15:50:00,39.52,39.52,39.45,39.45,255983.0,30.5937,30.5937,30.5395,30.5395,255983.0
2015-12-30 15:55:00,39.45,39.46,39.42,39.45,116526.0,30.5395,30.5473,30.5163,30.5395,116526.0
2015-12-31 09:30:00,39.51,39.51,39.42,39.46,233115.0,30.586,30.586,30.5163,30.5473,233115.0
2015-12-31 09:35:00,39.45,39.48,39.43,39.46,37503.0,30.5395,30.5627,30.524,30.5473,37503.0
2015-12-31 09:40:00,39.45,39.48,39.42,39.45,80346.0,30.5395,30.5627,30.5163,30.5395,80346.0
2015-12-31 09:45:00,39.45,39.46,39.4,39.43,64822.0,30.5395,30.5473,30.5008,30.524,64822.0
2015-12-31 09:50:00,39.42,39.43,39.39,39.42,41704.0,30.5163,30.524,30.4931,30.5163,41704.0
2015-12-31 09:55:00,39.42,39.46,39.42,39.46,30773.0,30.5163,30.5473,30.5163,30.5473,30773.0
2015-12-31 10:00:00,39.46,39.46,39.43,39.44,32275.0,30.5473,30.5473,30.524,30.5318,32275.0
2015-12-31 10:05:00,39.44,39.44,39.41,39.43,30492.0,30.5318,30.5318,30.5086,30.524,30492.0
2015-12-31 10:10:00,39.43,39.45,39.42,39.45,173504.0,30.524,30.5395,30.5163,30.5395,173504.0
2015-12-31 10:15:00,39.44,39.45,39.43,39.44,74074.0,30.5318,30.5395,30.524,30.5318,74074.0
2015-12-31 10:20:00,39.44,39.44,39.42,39.43,111561.0,30.5318,30.5318,30.5163,30.524,111561.0
2015-12-31 10:25:00,39.44,39.44,39.41,39.42,94192.0,30.5318,30.5318,30.5086,30.5163,94192.0
2015-12-31 10:30:00,39.42,39.42,39.36,39.36,114555.0,30.5163,30.5163,30.4699,30.4699,114555.0
2015-12-31 10:35:00,39.36,39.39,39.36,39.38,58898.0,30.4699,30.4931,30.4699,30.4853,58898.0
2015-12-31 10:40:00,39.39,39.4,39.38,39.4,41741.0,30.4931,30.5008,30.4853,30.5008,41741.0
2015-12-31 10:45:00,39.39,39.43,39.39,39.43,83852.0,30.4931,30.524,30.4931,30.524,83852.0
2015-12-31 10:50:00,39.43,39.46,39.43,39.45,63156.0,30.524,30.5473,30.524,30.5395,63156.0
2015-12-31 10:55:00,39.45,39.46,39.42,39.44,157069.0,30.5395,30.5473,30.5163,30.5318,157069.0
2015-12-31 11:00:00,39.44,39.48,39.43,39.45,230877.0,30.5318,30.5627,30.524,30.5395,230877.0
2015-12-31 11:05:00,39.45,39.46,39.44,39.45,68203.0,30.5395,30.5473,30.5318,30.5395,68203.0
2015-12-31 11:10:00,39.45,39.46,39.44,39.46,222358.0,30.5395,30.5473,30.5318,30.5473,222358.0
2015-12-31 11:15:00,39.45,39.47,39.45,39.46,50374.0,30.5395,30.555,30.5395,30.5473,50374.0
2015-12-31 11:20:00,39.46,39.46,39.45,39.45,38238.0,30.5473,30.5473,30.5395,30.5395,38238.0
2015-12-31 11:25:00,39.45,39.47,39.44,39.46,106219.0,30.5395,30.555,30.5318,30.5473,106219.0
2015-12-31 11:30:00,39.45,39.46,39.43,39.46,65368.0,30.5395,30.5473,30.524,30.5473,65368.0
2015-12-31 11:35:00,39.46,39.48,39.46,39.48,51725.0,30.5473,30.5627,30.5473,30.5627,51725.0
2015-12-31 11:40:00,39.47,39.49,39.47,39.48,79252.0,30.555,30.5705,30.555,30.5627,79252.0
2015-12-31 11:45:00,39.48,39.53,39.48,39.52,107306.0,30.5627,30.6015,30.5627,30.5937,107306.0
2015-12-31 11:50:00,39.52,39.52,39.5,39.51,31890.0,30.5937,30.5937,30.5782,30.586,31890.0
2015-12-31 11:55:00,39.51,39.57,39.51,39.57,50794.0,30.586,30.6324,30.586,30.6324,50794.0
2015-12-31 12:00:00,39.57,39.57,39.54,39.55,44240.0,30.6324,30.6324,30.6092,30.6169,44240.0
2015-12-31 12:05:00,39.55,39.58,39.54,39.58,122093.0,30.6169,30.6402,30.6092,30.6402,122093.0
2015-12-31 12:10:00,39.58,39.58,39.55,39.55,32109.0,30.6402,30.6402,30.6169,30.6169,32109.0
2015-12-31 12:15:00,39.56,39.58,39.55,39.57,43930.0,30.6247,30.6402,30.6169,30.6324,43930.0
2015-12-31 12:20:00,39.56,39.58,39.56,39.58,40659.0,30.6247,30.6402,30.6247,30.6402,40659.0
2015-12-31 12:25:00,39.57,39.59,39.56,39.59,41416.0,30.6324,30.6479,30.6247,30.6479,41416.0
2015-12-31 12:30:00,39.59,39.59,39.57,39.59,96825.0,30.6479,30.6479,30.6324,30.6479,96825.0
2015-12-31 12:35:00,39.59,39.59,39.57,39.58,62917.0,30.6479,30.6479,30.6324,30.6402,62917.0
2015-12-31 12:40:00,39.58,39.6,39.57,39.6,71389.0,30.6402,30.6556,30.6324,30.6556,71389.0
2015-12-31 12:45:00,39.6,39.61,39.58,39.59,43191.0,30.6556,30.6634,30.6402,30.6479,43191.0
2015-12-31 12:50:00,39.58,39.6,39.58,39.59,34828.0,30.6402,30.6556,30.6402,30.6479,34828.0
2015-12-31 12:55:00,39.59,39.6,39.57,39.57,60758.0,30.6479,30.6556,30.6324,30.6324,60758.0
2015-12-31 13:00:00,39.56,39.58,39.54,39.55,81004.0,30.6247,30.6402,30.6092,30.6169,81004.0
2015-12-31 13:05:00,39.55,39.55,39.5,39.51,71709.0,30.6169,30.6169,30.5782,30.586,71709.0
2015-12-31 13:10:00,39.51,39.55,39.5,39.54,59606.0,30.586,30.6169,30.5782,30.6092,59606.0
2015-12-31 13:15:00,39.53,39.54,39.52,39.53,35678.0,30.6015,30.6092,30.5937,30.6015,35678.0
2015-12-31 13:20:00,39.54,39.54,39.53,39.54,43969.0,30.6092,30.6092,30.6015,30.6092,43969.0
2015-12-31 13:25:00,39.54,39.54,39.52,39.53,71328.0,30.6092,30.6092,30.5937,30.6015,71328.0
2015-12-31 13:30:00,39.54,39.54,39.53,39.53,38096.0,30.6092,30.6092,30.6015,30.6015,38096.0
2015-12-31 13:35:00,39.53,39.55,39.51,39.55,64108.0,30.6015,30.6169,30.586,30.6169,64108.0
2015-12-31 13:40:00,39.54,39.57,39.54,39.57,56084.0,30.6092,30.6324,30.6092,30.6324,56084.0
2015-12-31 13:45:00,39.57,39.58,39.56,39.57,53375.0,30.6324,30.6402,30.6247,30.6324,53375.0
2015-12-31 13:50:00,39.58,39.58,39.57,39.58,54276.0,30.6402,30.6402,30.6324,30.6402,54276.0
2015-12-31 13:55:00,39.58,39.58,39.55,39.56,72811.0,30.6402,30.6402,30.6169,30.6247,72811.0
2015-12-31 14:00:00,39.56,39.57,39.56,39.56,64385.0,30.6247,30.6324,30.6247,30.6247,64385.0
2015-12-31 14:05:00,39.56,39.57,39.54,39.56,177650.0,30.6247,30.6324,30.6092,30.6247,177650.0
2015-12-31 14:10:00,39.56,39.56,39.55,39.56,191907.0,30.6247,30.6247,30.6169,30.6247,191907.0
2015-12-31 14:15:00,39.56,39.56,39.55,39.56,181255.0,30.6247,30.6247,30.6169,30.6247,181255.0
2015-12-31 14:20:00,39.56,39.56,39.52,39.52,103451.0,30.6247,30.6247,30.5937,30.5937,103451.0
2015-12-31 14:25:00,39.52,39.52,39.5,39.51,102715.0,30.5937,30.5937,30.5782,30.586,102715.0
2015-12-31 14:30:00,39.51,39.51,39.47,39.48,106739.0,30.586,30.586,30.555,30.5627,106739.0
2015-12-31 14:35:00,39.48,39.49,39.45,39.46,115518.0,30.5627,30.5705,30.5395,30.5473,115518.0
2015-12-31 14:40:00,39.47,39.47,39.45,39.47,115583.0,30.555,30.555,30.5395,30.555,115583.0
2015-12-31 14:45:00,39.47,39.48,39.46,39.48,64235.0,30.555,30.5627,30.5473,30.5627,64235.0
2015-12-31 14:50:00,39.48,39.5,39.47,39.48,45407.0,30.5627,30.5782,30.555,30.5627,45407.0
2015-12-31 14:55:00,39.49,39.5,39.48,39.49,55569.0,30.5705,30.5782,30.5627,30.5705,55569.0
2015-12-31 15:00:00,39.48,39.49,39.46,39.46,76984.0,30.5627,30.5705,30.5473,30.5473,76984.0
2015-12-31 15:05:00,39.46,39.47,39.43,39.43,78149.0,30.5473,30.555,30.524,30.524,78149.0
2015-12-31 15:10:00,39.43,39.44,39.42,39.44,81424.0,30.524,30.5318,30.5163,30.5318,81424.0
2015-12-31 15:15:00,39.44,39.48,39.44,39.48,60380.0,30.5318,30.5627,30.5318,30.5627,60380.0
2015-12-31 15:20:00,39.47,39.48,39.44,39.45,82057.0,30.555,30.5627,30.5318,30.5395,82057.0
2015-12-31 15:25:00,39.45,39.46,39.43,39.45,52784.0,30.5395,30.5473,30.524,30.5395,52784.0
2015-12-31 15:30:00,39.45,39.46,39.44,39.46,76471.0,30.5395,30.5473,30.5318,30.5473,76471.0
2015-12-31 15:35:00,39.46,39.49,39.46,39.48,116502.0,30.5473,30.5705,30.5473,30.5627,116502.0
2015-12-31 15:40:00,39.47,39.48,39.44,39.45,130742.0,30.555,30.5627,30.5318,30.5395,130742.0
2015-12-31 15:45:00,39.45,39.47,39.44,39.47,63648.0,30.5395,30.555,30.5318,30.555,63648.0
2015-12-31 15:50:00,39.47,39.47,39.43,39.44,85856.0,30.555,30.555,30.524,30.5318,85856.0
2015-12-31 15:55:00,39.44,39.44,39.38,39.39,110125.0,30.5318,30.5318,30.4853,30.4931,110125.0
2016-01-04 09:30:00,38.42,38.42,38.28,38.29,180983.0,29.7422,29.7422,29.6338,29.6415,180983.0
2016-01-04 09:35:00,38.29,38.33,38.27,38.3,64622.0,29.6415,29.6725,29.626,29.6493,64622.0
2016-01-04 09:40:00,38.3,38.32,38.2,38.22,76090.0,29.6493,29.6648,29.5719,29.5873,76090.0
2016-01-04 09:45:00,38.22,38.24,38.18,38.23,87830.0,29.5873,29.6028,29.5564,29.5951,87830.0
2016-01-04 09:50:00,38.24,38.31,38.24,38.28,41510.0,29.6028,29.657,29.6028,29.6338,41510.0
2016-01-04 09:55:00,38.27,38.28,38.24,38.25,60170.0,29.626,29.6338,29.6028,29.6106,60170.0
2016-01-04 10:00:00,38.24,38.25,38.17,38.18,58299.0,29.6028,29.6106,29.5486,29.5564,58299.0
2016-01-04 10:05:00,38.18,38.22,38.16,38.2,20903.0,29.5564,29.5873,29.5409,29.5719,20903.0
2016-01-04 10:10:00,38.21,38.23,38.2,38.23,51978.0,29.5796,29.5951,29.5719,29.5951,51978.0
2016-01-04 10:15:00,38.23,38.25,38.23,38.25,25434.0,29.5951,29.6106,29.5951,29.6106,25434.0
2016-01-04 10:20:00,38.25,38.28,38.21,38.23,54066.0,29.6106,29.6338,29.5796,29.5951,54066.0
2016-01-04 10:25:00,38.23,38.27,38.21,38.22,76505.0,29.5951,29.626,29.5796,29.5873,76505.0
2016-01-04 10:30:00,38.21,38.23,38.2,38.2,23607.0,29.5796,29.5951,29.5719,29.5719,23607.0
2016-01-04 10:35:00,38.2,38.21,38.17,38.19,21929.0,29.5719,29.5796,29.5486,29.5641,21929.0
2016-01-04 10:40:00,38.18,38.19,38.13,38.19,63862.0,29.5564,29.5641,29.5177,29.5641,63862.0
2016-01-04 10:45:00,38.19,38.19,38.13,38.17,80092.0,29.5641,29.5641,29.5177,29.5486,80092.0
2016-01-04 10:50:00,38.17,38.18,38.14,38.14,43530.0,29.5486,29.5564,29.5254,29.5254,43530.0
2016-01-04 10:55:00,38.15,38.15,38.12,38.12,10034.0,29.5332,29.5332,29.5099,29.5099,10034.0
2016-01-04 11:00:00,38.12,38.12,38.06,38.11,48125.0,29.5099,29.5099,29.4635,29.5022,48125.0
2016-01-04 11:05:00,38.09,38.09,38.03,38.06,52368.0,29.4867,29.4867,29.4403,29.4635,52368.0
2016-01-04 11:10:00,38.05,38.09,38.04,38.09,42023.0,29.4557,29.4867,29.448,29.4867,42023.0
2016-01-04 11:15:00,38.09,38.1,38.07,38.09,94577.0,29.4867,29.4944,29.4712,29.4867,94577.0
2016-01-04 11:20:00,38.09,38.12,38.06,38.11,41098.0,29.4867,29.5099,29.4635,29.5022,41098.0
2016-01-04 11:25:00,38.1,38.14,38.09,38.14,121429.0,29.4944,29.5254,29.4867,29.5254,121429.0
2016-01-04 11:30:00,38.14,38.19,38.12,38.18,129983.0,29.5254,29.5641,29.5099,29.5564,129983.0
2016-01-04 11:35:00,38.19,38.19,38.16,38.18,20583.0,29.5641,29.5641,29.5409,29.5564,20583.0
2016-01-04 11:40:00,38.18,38.23,38.18,38.19,44476.0,29.5564,29.5951,29.5564,29.5641,44476.0
2016-01-04 11:45:00,38.2,38.21,38.18,38.21,116326.0,29.5719,29.5796,29.5564,29.5796,116326.0
2016-01-04 11:50:00,38.22,38.25,38.21,38.24,112040.0,29.5873,29.6106,29.5796,29.6028,112040.0
2016-01-04 11:55:00,38.24,38.24,38.2,38.23,96205.0,29.6028,29.6028,29.5719,29.5951,96205.0
2016-01-04 12:00:00,38.22,38.22,38.19,38.21,68813.0,29.5873,29.5873,29.5641,29.5796,68813.0
2016-01-04 12:05:00,38.21,38.26,38.18,38.24,177728.0,29.5796,29.6183,29.5564,29.6028,177728.0
2016-01-04 12:10:00,38.23,38.24,38.21,38.22,34064.0,29.5951,29.6028,29.5796,29.5873,34064.0
2016-01-04 12:15:00,38.22,38.25,38.22,38.25,62093.0,29.5873,29.6106,29.5873,29.6106,62093.0
2016-01-04 12:20:00,38.24,38.27,38.24,38.25,85908.0,29.6028,29.626,29.6028,29.6106,85908.0
2016-01-04 12:25:00,38.25,38.29,38.24,38.28,150347.0,29.6106,29.6415,29.6028,29.6338,150347.0
2016-01-04 12:30:00,38.28,38.28,38.24,38.24,30783.0,29.6338,29.6338,29.6028,29.6028,30783.0
2016-01-04 12:35:00,38.25,38.29,38.24,38.29,29485.0,29.6106,29.6415,29.6028,29.6415,29485.0
2016-01-04 12:40:00,38.29,38.33,38.26,38.32,71311.0,29.6415,29.6725,29.6183,29.6648,71311.0
2016-01-04 12:45:00,38.32,38.34,38.31,38.32,41179.0,29.6648,29.6802,29.657,29.6648,41179.0
2016-01-04 12:50:00,38.33,38.36,38.32,38.35,43099.0,29.6725,29.6957,29.6648,29.688,43099.0
2016-01-04 12:55:00,38.36,38.36,38.32,38.33,37817.0,29.6957,29.6957,29.6648,29.6725,37817.0
2016-01-04 13:00:00,38.34,38.36,38.32,38.35,47501.0,29.6802,29.6957,29.6648,29.688,47501.0
2016-01-04 13:05:00,38.36,38.4,38.36,38.39,44565.0,29.6957,29.7267,29.6957,29.7189,44565.0
2016-01-04 13:10:00,38.39,38.42,38.38,38.39,44455.0,29.7189,29.7422,29.7112,29.7189,44455.0
2016-01-04 13:15:00,38.39,38.42,38.35,38.36,290947.0,29.7189,29.7422,29.688,29.6957,290947.0
2016-01-04 13:20:00,38.36,38.37,38.33,38.34,38027.0,29.6957,29.7035,29.6725,29.6802,38027.0
2016-01-04 13:25:00,38.33,38.36,38.32,38.36,32614.0,29.6725,29.6957,29.6648,29.6957,32614.0
2016-01-04 13:30:00,38.35,38.36,38.34,38.36,30657.0,29.688,29.6957,29.6802,29.6957,30657.0
2016-01-04 13:35:00,38.36,38.38,38.35,38.38,28034.0,29.6957,29.7112,29.688,29.7112,28034.0
2016-01-04 13:40:00,38.39,38.39,38.35,38.35,36987.0,29.7189,29.7189,29.688,29.688,36987.0
2016-01-04 13:45:00,38.36,38.37,38.34,38.37,49501.0,29.6957,29.7035,29.6802,29.7035,49501.0
2016-01-04 13:50:00,38.37,38.39,38.35,38.38,30579.0,29.7035,29.7189,29.688,29.7112,30579.0
2016-01-04 13:55:00,38.39,38.4,38.34,38.36,45843.0,29.7189,29.7267,29.6802,29.6957,45843.0
2016-01-04 14:00:00,38.36,38.36,38.31,38.31,36691.0,29.6957,29.6957,29.657,29.657,36691.0
2016-01-04 14:05:00,38.32,38.32,38.26,38.29,71353.0,29.6648,29.6648,29.6183,29.6415,71353.0
2016-01-04 14:10:00,38.29,38.29,38.25,38.27,38630.0,29.6415,29.6415,29.6106,29.626,38630.0
2016-01-04 14:15:00,38.27,38.28,38.23,38.27,116698.0,29.626,29.6338,29.5951,29.626,116698.0
2016-01-04 14:20:00,38.28,38.31,38.27,38.3,60999.0,29.6338,29.657,29.626,29.6493,60999.0
2016-01-04 14:25:00,38.3,38.3,38.28,38.28,76560.0,29.6493,29.6493,29.6338,29.6338,76560.0
2016-01-04 14:30:00,38.28,38.29,38.23,38.24,65043.0,29.6338,29.6415,29.5951,29.6028,65043.0
2016-01-04 14:35:00,38.24,38.25,38.21,38.25,190589.0,29.6028,29.6106,29.5796,29.6106,190589.0
2016-01-04 14:40:00,38.24,38.27,38.24,38.26,113184.0,29.6028,29.626,29.6028,29.6183,113184.0
2016-01-04 14:45:00,38.26,38.27,38.23,38.24,174941.0,29.6183,29.626,29.5951,29.6028,174941.0
2016-01-04 14:50:00,38.23,38.25,38.2,38.21,81571.0,29.5951,29.6106,29.5719,29.5796,81571.0
2016-01-04 14:55:00,38.21,38.25,38.2,38.24,148527.0,29.5796,29.6106,29.5719,29.6028,148527.0
2016-01-04 15:00:00,38.24,38.25,38.22,38.23,439966.0,29.6028,29.6106,29.5873,29.5951,439966.0
2016-01-04 15:05:00,38.23,38.23,38.19,38.19,123666.0,29.5951,29.5951,29.5641,29.5641,123666.0
2016-01-04 15:10:00,38.2,38.21,38.17,38.2,47823.0,29.5719,29.5796,29.5486,29.5719,47823.0
2016-01-04 15:15:00,38.2,38.22,38.2,38.21,99786.0,29.5719,29.5873,29.5719,29.5796,99786.0
2016-01-04 15:20:00,38.2,38.22,38.17,38.18,35717.0,29.5719,29.5873,29.5486,29.5564,35717.0
2016-01-04 15:25:00,38.17,38.23,38.17,38.21,85098.0,29.5486,29.5951,29.5486,29.5796,85098.0
2016-01-04 15:30:00,38.22,38.25,38.22,38.23,42179.0,29.5873,29.6106,29.5873,29.5951,42179.0
2016-01-04 15:35:00,38.24,38.24,38.2,38.23,87606.0,29.6028,29.6028,29.5719,29.5951,87606.0
2016-01-04 15:40:00,38.23,38.27,38.23,38.27,62979.0,29.5951,29.626,29.5951,29.626,62979.0
2016-01-04 15:45:00,38.27,38.33,38.26,38.33,309853.0,29.626,29.6725,29.6183,29.6725,309853.0
2016-01-04 15:50:00,38.33,38.34,38.3,38.32,86190.0,29.6725,29.6802,29.6493,29.6648,86190.0
2016-01-04 15:55:00,38.33,38.37,38.3,38.37,302943.0,29.6725,29.7035,29.6493,29.7035,302943.0
2016-01-05 09:30:00,38.55,38.56,38.5,38.5,166015.0,29.8428,29.8505,29.8041,29.8041,166015.0
2016-01-05 09:35:00,38.51,38.53,38.48,38.5,94687.0,29.8118,29.8273,29.7886,29.8041,94687.0
2016-01-05 09:40:00,38.51,38.58,38.51,38.56,123391.0,29.8118,29.866,29.8118,29.8505,123391.0
2016-01-05 09:45:00,38.57,38.57,38.53,38.54,23416.0,29.8583,29.8583,29.8273,29.8351,23416.0
2016-01-05 09:50:00,38.55,38.55,38.51,38.52,32056.0,29.8428,29.8428,29.8118,29.8196,32056.0
2016-01-05 09:55:00,38.52,38.54,38.47,38.48,114527.0,29.8196,29.8351,29.7809,29.7886,114527.0
2016-01-05 10:00:00,38.48,38.5,38.43,38.45,37434.0,29.7886,29.8041,29.7499,29.7654,37434.0
2016-01-05 10:05:00,38.45,38.48,38.45,38.46,31783.0,29.7654,29.7886,29.7654,29.7731,31783.0
2016-01-05 10:10:00,38.47,38.49,38.46,38.48,144398.0,29.7809,29.7964,29.7731,29.7886,144398.0
2016-01-05 10:15:00,38.48,38.49,38.45,38.48,200651.0,29.7886,29.7964,29.7654,29.7886,200651.0
2016-01-05 10:20:00,38.48,38.49,38.43,38.45,66574.0,29.7886,29.7964,29.7499,29.7654,66574.0
2016-01-05 10:25:00,38.45,38.45,38.39,38.39,23735.0,29.7654,29.7654,29.7189,29.7189,23735.0
2016-01-05 10:30:00,38.39,38.42,38.37,38.41,62255.0,29.7189,29.7422,29.7035,29.7344,62255.0
2016-01-05 10:35:00,38.4,38.44,38.39,38.44,33738.0,29.7267,29.7577,29.7189,29.7577,33738.0
2016-01-05 10:40:00,38.43,38.46,38.43,38.45,71002.0,29.7499,29.7731,29.7499,29.7654,71002.0
2016-01-05 10:45:00,38.45,38.48,38.44,38.48,53997.0,29.7654,29.7886,29.7577,29.7886,53997.0
2016-01-05 10:50:00,38.48,38.51,38.48,38.51,44998.0,29.7886,29.8118,29.7886,29.8118,44998.0
2016-01-05 10:55:00,38.51,38.52,38.49,38.51,64848.0,29.8118,29.8196,29.7964,29.8118,64848.0
2016-01-05 11:00:00,38.51,38.54,38.5,38.52,64964.0,29.8118,29.8351,29.8041,29.8196,64964.0
2016-01-05 11:05:00,38.52,38.53,38.5,38.5,29888.0,29.8196,29.8273,29.8041,29.8041,29888.0
2016-01-05 11:10:00,38.49,38.49,38.44,38.45,19695.0,29.7964,29.7964,29.7577,29.7654,19695.0
2016-01-05 11:15:00,38.45,38.46,38.43,38.43,48153.0,29.7654,29.7731,29.7499,29.7499,48153.0
2016-01-05 11:20:00,38.42,38.45,38.42,38.42,113930.0,29.7422,29.7654,29.7422,29.7422,113930.0
2016-01-05 11:25:00,38.42,38.47,38.42,38.44,39203.0,29.7422,29.7809,29.7422,29.7577,39203.0
2016-01-05 11:30:00,38.44,38.49,38.44,38.48,44204.0,29.7577,29.7964,29.7577,29.7886,44204.0
2016-01-05 11:35:00,38.48,38.49,38.46,38.47,36692.0,29.7886,29.7964,29.7731,29.7809,36692.0
2016-01-05 11:40:00,38.47,38.49,38.46,38.46,39663.0,29.7809,29.7964,29.7731,29.7731,39663.0
2016-01-05 11:45:00,38.47,38.5,38.46,38.5,24930.0,29.7809,29.8041,29.7731,29.8041,24930.0
2016-01-05 11:50:00,38.5,38.51,38.48,38.48,25620.0,29.8041,29.8118,29.7886,29.7886,25620.0
2016-01-05 11:55:00,38.47,38.5,38.47,38.49,26415.0,29.7809,29.8041,29.7809,29.7964,26415.0
2016-01-05 12:00:00,38.48,38.49,38.43,38.43,20632.0,29.7886,29.7964,29.7499,29.7499,20632.0
2016-01-05 12:05:00,38.44,38.44,38.4,38.41,28193.0,29.7577,29.7577,29.7267,29.7344,28193.0
2016-01-05 12:10:00,38.41,38.42,38.38,38.38,35066.0,29.7344,29.7422,29.7112,29.7112,35066.0
2016-01-05 12:15:00,38.38,38.4,38.36,38.4,37556.0,29.7112,29.7267,29.6957,29.7267,37556.0
2016-01-05 12:20:00,38.38,38.41,38.37,38.39,69708.0,29.7112,29.7344,29.7035,29.7189,69708.0
2016-01-05 12:25:00,38.4,38.41,38.38,38.4,14098.0,29.7267,29.7344,29.7112,29.7267,14098.0
2016-01-05 12:30:00,38.4,38.41,38.39,38.4,23816.0,29.7267,29.7344,29.7189,29.7267,23816.0
2016-01-05 12:35:00,38.39,38.44,38.39,38.44,36059.0,29.7189,29.7577,29.7189,29.7577,36059.0
2016-01-05 12:40:00,38.44,38.44,38.39,38.4,20744.0,29.7577,29.7577,29.7189,29.7267,20744.0
2016-01-05 12:45:00,38.4,38.41,38.39,38.39,17847.0,29.7267,29.7344,29.7189,29.7189,17847.0
2016-01-05 12:50:00,38.39,38.43,38.38,38.43,53218.0,29.7189,29.7499,29.7112,29.7499,53218.0
2016-01-05 12:55:00,38.43,38.44,38.41,38.44,22006.0,29.7499,29.7577,29.7344,29.7577,22006.0
2016-01-05 13:00:00,38.44,38.47,38.43,38.47,59212.0,29.7577,29.7809,29.7499,29.7809,59212.0
2016-01-05 13:05:00,38.47,38.47,38.41,38.42,51939.0,29.7809,29.7809,29.7344,29.7422,51939.0
2016-01-05 13:10:00,38.43,38.45,38.41,38.42,44066.0,29.7499,29.7654,29.7344,29.7422,44066.0
2016-01-05 13:15:00,38.42,38.43,38.41,38.42,45602.0,29.7422,29.7499,29.7344,29.7422,45602.0
2016-01-05 13:20:00,38.41,38.41,38.39,38.4,18565.0,29.7344,29.7344,29.7189,29.7267,18565.0
2016-01-05 13:25:00,38.4,38.42,38.39,38.41,21102.0,29.7267,29.7422,29.7189,29.7344,21102.0
2016-01-05 13:30:00,38.42,38.44,38.41,38.43,40004.0,29.7422,29.7577,29.7344,29.7499,40004.0
2016-01-05 13:35:00,38.42,38.44,38.42,38.43,27850.0,29.7422,29.7577,29.7422,29.7499,27850.0
2016-01-05 13:40:00,38.44,38.49,38.44,38.48,33083.0,29.7577,29.7964,29.7577,29.7886,33083.0
2016-01-05 13:45:00,38.48,38.5,38.47,38.49,31166.0,29.7886,29.8041,29.7809,29.7964,31166.0
2016-01-05 13:50:00,38.5,38.54,38.49,38.53,154325.0,29.8041,29.8351,29.7964,29.8273,154325.0
2016-01-05 13:55:00,38.52,38.53,38.5,38.51,31962.0,29.8196,29.8273,29.8041,29.8118,31962.0
2016-01-05 14:00:00,38.51,38.52,38.49,38.51,42253.0,29.8118,29.8196,29.7964,29.8118,42253.0
2016-01-05 14:05:00,38.51,38.52,38.49,38.51,19991.0,29.8118,29.8196,29.7964,29.8118,19991.0
2016-01-05 14:10:00,38.51,38.53,38.5,38.51,35743.0,29.8118,29.8273,29.8041,29.8118,35743.0
2016-01-05 14:15:00,38.51,38.54,38.49,38.53,59757.0,29.8118,29.8351,29.7964,29.8273,59757.0
2016-01-05 14:20:00,38.54,38.58,38.54,38.58,150457.0,29.8351,29.866,29.8351,29.866,150457.0
2016-01-05 14:25:00,38.57,38.57,38.54,38.55,33141.0,29.8583,29.8583,29.8351,29.8428,33141.0
2016-01-05 14:30:00,38.54,38.56,38.5,38.51,67210.0,29.8351,29.8505,29.8041,29.8118,67210.0
2016-01-05 14:35:00,38.51,38.52,38.49,38.5,40985.0,29.8118,29.8196,29.7964,29.8041,40985.0
2016-01-05 14:40:00,38.49,38.5,38.46,38.48,29799.0,29.7964,29.8041,29.7731,29.7886,29799.0
2016-01-05 14:45:00,38.48,38.48,38.45,38.48,57199.0,29.7886,29.7886,29.7654,29.7886,57199.0
2016-01-05 14:50:00,38.48,38.5,38.47,38.48,232741.0,29.7886,29.8041,29.7809,29.7886,232741.0
2016-01-05 14:55:00,38.48,38.48,38.46,38.46,57181.0,29.7886,29.7886,29.7731,29.7731,57181.0
2016-01-05 15:00:00,38.46,38.47,38.44,38.45,17970.0,29.7731,29.7809,29.7577,29.7654,17970.0
2016-01-05 15:05:00,38.46,38.46,38.43,38.45,68074.0,29.7731,29.7731,29.7499,29.7654,68074.0
2016-01-05 15:10:00,38.45,38.48,38.43,38.47,221094.0,29.7654,29.7886,29.7499,29.7809,221094.0
2016-01-05 15:15:00,38.47,38.47,38.44,38.45,23543.0,29.7809,29.7809,29.7577,29.7654,23543.0
2016-01-05 15:20:00,38.45,38.45,38.4,38.45,243687.0,29.7654,29.7654,29.7267,29.7654,243687.0
2016-01-05 15:25:00,38.43,38.47,38.43,38.47,110015.0,29.7499,29.7809,29.7499,29.7809,110015.0
2016-01-05 15:30:00,38.47,38.5,38.44,38.48,260705.0,29.7809,29.8041,29.7577,29.7886,260705.0
2016-01-05 15:35:00,38.48,38.5,38.45,38.47,69748.0,29.7886,29.8041,29.7654,29.7809,69748.0
2016-01-05 15:40:00,38.47,38.52,38.47,38.5,182808.0,29.7809,29.8196,29.7809,29.8041,182808.0
2016-01-05 15:45:00,38.5,38.51,38.47,38.51,237344.0,29.8041,29.8118,29.7809,29.8118,237344.0
2016-01-05 15:50:00,38.51,38.53,38.49,38.49,98815.0,29.8118,29.8273,29.7964,29.7964,98815.0
2016-01-05 15:55:00,38.5,38.51,38.44,38.48,62150.0,29.8041,29.8118,29.7577,29.7886,62150.0
2016-01-06 09:30:00,37.81,37.85,37.76,37.82,233788.0,29.2699,29.3009,29.2312,29.2777,233788.0
2016-01-06 09:35:00,37.83,37.88,37.79,37.86,116392.0,29.2854,29.3241,29.2545,29.3087,116392.0
2016-01-06 09:40:00,37.87,37.88,37.82,37.88,89025.0,29.3164,29.3241,29.2777,29.3241,89025.0
2016-01-06 09:45:00,37.89,37.91,37.86,37.91,31727.0,29.3319,29.3474,29.3087,29.3474,31727.0
2016-01-06 09:50:00,37.91,37.95,37.9,37.91,66863.0,29.3474,29.3783,29.3396,29.3474,66863.0
2016-01-06 09:55:00,37.91,37.92,37.88,37.92,22887.0,29.3474,29.3551,29.3241,29.3551,22887.0
2016-01-06 10:00:00,37.92,37.93,37.83,37.84,360465.0,29.3551,29.3628,29.2854,29.2932,360465.0
2016-01-06 10:05:00,37.84,37.88,37.83,37.88,342092.0,29.2932,29.3241,29.2854,29.3241,342092.0
2016-01-06 10:10:00,37.87,37.88,37.84,37.88,296340.0,29.3164,29.3241,29.2932,29.3241,296340.0
2016-01-06 10:15:00,37.88,37.88,37.86,37.88,23929.0,29.3241,29.3241,29.3087,29.3241,23929.0
2016-01-06 10:20:00,37.89,37.94,37.88,37.92,41247.0,29.3319,29.3706,29.3241,29.3551,41247.0
2016-01-06 10:25:00,37.91,37.95,37.89,37.95,313430.0,29.3474,29.3783,29.3319,29.3783,313430.0
2016-01-06 10:30:00,37.94,37.95,37.88,37.89,109489.0,29.3706,29.3783,29.3241,29.3319,109489.0
2016-01-06 10:35:00,37.9,37.91,37.85,37.86,19053.0,29.3396,29.3474,29.3009,29.3087,19053.0
2016-01-06 10:40:00,37.86,37.87,37.85,37.86,46860.0,29.3087,29.3164,29.3009,29.3087,46860.0
2016-01-06 10:45:00,37.86,37.86,37.8,37.84,409601.0,29.3087,29.3087,29.2622,29.2932,409601.0
2016-01-06 10:50:00,37.84,37.85,37.83,37.84,26937.0,29.2932,29.3009,29.2854,29.2932,26937.0
2016-01-06 10:55:00,37.84,37.9,37.84,37.89,44861.0,29.2932,29.3396,29.2932,29.3319,44861.0
2016-01-06 11:00:00,37.89,37.94,37.88,37.94,59851.0,29.3319,29.3706,29.3241,29.3706,59851.0
2016-01-06 11:05:00,37.95,37.95,37.91,37.91,81371.0,29.3783,29.3783,29.3474,29.3474,81371.0
2016-01-06 11:10:00,37.91,37.93,37.9,37.93,75814.0,29.3474,29.3628,29.3396,29.3628,75814.0
2016-01-06 11:15:00,37.92,37.95,37.91,37.94,38968.0,29.3551,29.3783,29.3474,29.3706,38968.0
2016-01-06 11:20:00,37.95,38.01,37.95,37.98,56433.0,29.3783,29.4248,29.3783,29.4016,56433.0
2016-01-06 11:25:00,37.98,37.99,37.96,37.97,12538.0,29.4016,29.4093,29.3861,29.3938,12538.0
2016-01-06 11:30:00,37.98,37.99,37.95,37.98,31279.0,29.4016,29.4093,29.3783,29.4016,31279.0
2016-01-06 11:35:00,37.98,38.0,37.97,38.0,14813.0,29.4016,29.417,29.3938,29.417,14813.0
2016-01-06 11:40:00,37.99,38.02,37.97,37.97,18435.0,29.4093,29.4325,29.3938,29.3938,18435.0
2016-01-06 11:45:00,37.97,37.97,37.96,37.97,1960.0,29.3938,29.3938,29.3861,29.3938,1960.0
2016-01-06 11:50:00,37.97,37.97,37.95,37.97,3779.0,29.3938,29.3938,29.3783,29.3938,3779.0
2016-01-06 11:55:00,37.96,37.96,37.92,37.93,41887.0,29.3861,29.3861,29.3551,29.3628,41887.0
2016-01-06 12:00:00,37.93,37.94,37.91,37.92,30503.0,29.3628,29.3706,29.3474,29.3551,30503.0
2016-01-06 12:05:00,37.92,37.94,37.91,37.93,31907.0,29.3551,29.3706,29.3474,29.3628,31907.0
2016-01-06 12:10:00,37.93,37.94,37.91,37.94,56440.0,29.3628,29.3706,29.3474,29.3706,56440.0
2016-01-06 12:15:00,37.94,37.95,37.91,37.92,75956.0,29.3706,29.3783,29.3474,29.3551,75956.0
2016-01-06 12:20:00,37.92,37.93,37.9,37.91,43617.0,29.3551,29.3628,29.3396,29.3474,43617.0
2016-01-06 12:25:00,37.91,37.93,37.89,37.91,54641.0,29.3474,29.3628,29.3319,29.3474,54641.0
2016-01-06 12:30:00,37.91,37.91,37.88,37.9,40795.0,29.3474,29.3474,29.3241,29.3396,40795.0
2016-01-06 12:35:00,37.9,37.96,37.88,37.94,81995.0,29.3396,29.3861,29.3241,29.3706,81995.0
2016-01-06 12:40:00,37.94,37.94,37.91,37.92,48590.0,29.3706,29.3706,29.3474,29.3551,48590.0
2016-01-06 12:45:00,37.92,37.93,37.89,37.9,109157.0,29.3551,29.3628,29.3319,29.3396,109157.0
2016-01-06 12:50:00,37.9,37.91,37.88,37.89,101716.0,29.3396,29.3474,29.3241,29.3319,101716.0
2016-01-06 12:55:00,37.89,37.89,37.86,37.86,55924.0,29.3319,29.3319,29.3087,29.3087,55924.0
2016-01-06 13:00:00,37.86,37.88,37.85,37.88,48793.0,29.3087,29.3241,29.3009,29.3241,48793.0
2016-01-06 13:05:00,37.88,37.88,37.83,37.84,100495.0,29.3241,29.3241,29.2854,29.2932,100495.0
2016-01-06 13:10:00,37.83,37.84,37.79,37.8,262081.0,29.2854,29.2932,29.2545,29.2622,262081.0
2016-01-06 13:15:00,37.8,37.8,37.77,37.78,195741.0,29.2622,29.2622,29.239,29.2467,195741.0
2016-01-06 13:20:00,37.77,37.81,37.77,37.79,89111.0,29.239,29.2699,29.239,29.2545,89111.0
2016-01-06 13:25:00,37.8,37.83,37.8,37.82,33412.0,29.2622,29.2854,29.2622,29.2777,33412.0
2016-01-06 13:30:00,37.82,37.82,37.8,37.81,14434.0,29.2777,29.2777,29.2622,29.2699,14434.0
2016-01-06 13:35:00,37.82,37.85,37.81,37.85,82678.0,29.2777,29.3009,29.2699,29.3009,82678.0
2016-01-06 13:40:00,37.84,37.85,37.81,37.81,37835.0,29.2932,29.3009,29.2699,29.2699,37835.0
2016-01-06 13:45:00,37.81,37.81,37.78,37.79,94383.0,29.2699,29.2699,29.2467,29.2545,94383.0
2016-01-06 13:50:00,37.78,37.82,37.78,37.8,39768.0,29.2467,29.2777,29.2467,29.2622,39768.0
2016-01-06 13:55:00,37.81,37.82,37.79,37.79,34240.0,29.2699,29.2777,29.2545,29.2545,34240.0
2016-01-06 14:00:00,37.79,37.85,37.77,37.85,87428.0,29.2545,29.3009,29.239,29.3009,87428.0
2016-01-06 14:05:00,37.85,37.91,37.83,37.91,34393.0,29.3009,29.3474,29.2854,29.3474,34393.0
2016-01-06 14:10:00,37.92,37.93,37.87,37.91,95493.0,29.3551,29.3628,29.3164,29.3474,95493.0
2016-01-06 14:15:00,37.91,37.92,37.88,37.88,43328.0,29.3474,29.3551,29.3241,29.3241,43328.0
2016-01-06 14:20:00,37.89,37.89,37.84,37.85,74358.0,29.3319,29.3319,29.2932,29.3009,74358.0
2016-01-06 14:25:00,37.85,37.86,37.82,37.82,31868.0,29.3009,29.3087,29.2777,29.2777,31868.0
2016-01-06 14:30:00,37.82,37.83,37.81,37.83,26576.0,29.2777,29.2854,29.2699,29.2854,26576.0
2016-01-06 14:35:00,37.83,37.84,37.79,37.8,77644.0,29.2854,29.2932,29.2545,29.2622,77644.0
2016-01-06 14:40:00,37.8,37.8,37.73,37.75,28816.0,29.2622,29.2622,29.208,29.2235,28816.0
2016-01-06 14:45:00,37.75,37.75,37.7,37.72,36674.0,29.2235,29.2235,29.1848,29.2003,36674.0
2016-01-06 14:50:00,37.71,37.71,37.69,37.7,17481.0,29.1925,29.1925,29.1771,29.1848,17481.0
2016-01-06 14:55:00,37.69,37.7,37.65,37.66,200683.0,29.1771,29.1848,29.1461,29.1538,200683.0
2016-01-06 15:00:00,37.65,37.67,37.64,37.67,48693.0,29.1461,29.1616,29.1383,29.1616,48693.0
2016-01-06 15:05:00,37.68,37.68,37.66,37.67,15216.0,29.1693,29.1693,29.1538,29.1616,15216.0
2016-01-06 15:10:00,37.67,37.7,37.66,37.7,36280.0,29.1616,29.1848,29.1538,29.1848,36280.0
2016-01-06 15:15:00,37.7,37.74,37.69,37.73,87000.0,29.1848,29.2158,29.1771,29.208,87000.0
2016-01-06 15:20:00,37.74,37.75,37.72,37.74,18002.0,29.2158,29.2235,29.2003,29.2158,18002.0
2016-01-06 15:25:00,37.74,37.79,37.72,37.78,96006.0,29.2158,29.2545,29.2003,29.2467,96006.0
2016-01-06 15:30:00,37.78,37.81,37.77,37.8,82607.0,29.2467,29.2699,29.239,29.2622,82607.0
2016-01-06 15:35:00,37.8,37.82,37.78,37.81,40585.0,29.2622,29.2777,29.2467,29.2699,40585.0
2016-01-06 15:40:00,37.81,37.81,37.77,37.79,73501.0,29.2699,29.2699,29.239,29.2545,73501.0
2016-01-06 15:45:00,37.79,37.8,37.76,37.78,53076.0,29.2545,29.2622,29.2312,29.2467,53076.0
2016-01-06 15:50:00,37.79,37.79,37.73,37.74,116876.0,29.2545,29.2545,29.208,29.2158,116876.0
2016-01-06 15:55:00,37.74,37.79,37.74,37.78,153155.0,29.2158,29.2545,29.2158,29.2467,153155.0
2016-01-07 09:30:00,36.98,37.09,36.77,36.77,208964.0,28.6274,28.7126,28.4649,28.4649,208964.0
2016-01-07 09:35:00,36.77,36.95,36.76,36.95,149380.0,28.4649,28.6042,28.4571,28.6042,149380.0
2016-01-07 09:40:00,36.95,37.04,36.94,37.01,83697.0,28.6042,28.6739,28.5965,28.6506,83697.0
2016-01-07 09:45:00,37.0,37.09,36.97,37.09,61677.0,28.6429,28.7126,28.6197,28.7126,61677.0
2016-01-07 09:50:00,37.09,37.15,37.07,37.07,87279.0,28.7126,28.759,28.6971,28.6971,87279.0
2016-01-07 09:55:00,37.06,37.07,37.02,37.06,46636.0,28.6893,28.6971,28.6584,28.6893,46636.0
2016-01-07 10:00:00,37.06,37.06,37.01,37.01,31452.0,28.6893,28.6893,28.6506,28.6506,31452.0
2016-01-07 10:05:00,37.01,37.01,36.96,36.97,73047.0,28.6506,28.6506,28.6119,28.6197,73047.0
2016-01-07 10:10:00,36.97,37.0,36.93,36.99,115432.0,28.6197,28.6429,28.5887,28.6352,115432.0
2016-01-07 10:15:00,36.99,37.04,36.98,37.02,276053.0,28.6352,28.6739,28.6274,28.6584,276053.0
2016-01-07 10:20:00,37.03,37.03,36.96,36.97,77377.0,28.6661,28.6661,28.6119,28.6197,77377.0
2016-01-07 10:25:00,36.97,37.01,36.96,36.97,318588.0,28.6197,28.6506,28.6119,28.6197,318588.0
2016-01-07 10:30:00,36.98,37.12,36.98,37.12,110125.0,28.6274,28.7358,28.6274,28.7358,110125.0
2016-01-07 10:35:00,37.13,37.15,37.09,37.14,118333.0,28.7435,28.759,28.7126,28.7513,118333.0
2016-01-07 10:40:00,37.14,37.16,37.12,37.12,122337.0,28.7513,28.7668,28.7358,28.7358,122337.0
2016-01-07 10:45:00,37.12,37.17,37.11,37.16,97227.0,28.7358,28.7745,28.7281,28.7668,97227.0
2016-01-07 10:50:00,37.16,37.25,37.15,37.24,103345.0,28.7668,28.8364,28.759,28.8287,103345.0
2016-01-07 10:55:00,37.24,37.31,37.24,37.31,69131.0,28.8287,28.8829,28.8287,28.8829,69131.0
2016-01-07 11:00:00,37.3,37.33,37.25,37.26,135905.0,28.8751,28.8984,28.8364,28.8442,135905.0
2016-01-07 11:05:00,37.26,37.29,37.26,37.27,46506.0,28.8442,28.8674,28.8442,28.8519,46506.0
2016-01-07 11:10:00,37.26,37.26,37.2,37.21,67552.0,28.8442,28.8442,28.7977,28.8055,67552.0
2016-01-07 11:15:00,37.22,37.24,37.2,37.21,66979.0,28.8132,28.8287,28.7977,28.8055,66979.0
2016-01-07 11:20:00,37.22,37.25,37.21,37.22,97841.0,28.8132,28.8364,28.8055,28.8132,97841.0
2016-01-07 11:25:00,37.23,37.27,37.21,37.26,77596.0,28.821,28.8519,28.8055,28.8442,77596.0
2016-01-07 11:30:00,37.26,37.27,37.19,37.19,90117.0,28.8442,28.8519,28.79,28.79,90117.0
2016-01-07 11:35:00,37.2,37.23,37.19,37.22,94134.0,28.7977,28.821,28.79,28.8132,94134.0
2016-01-07 11:40:00,37.22,37.22,37.15,37.18,93936.0,28.8132,28.8132,28.759,28.7822,93936.0
2016-01-07 11:45:00,37.18,37.18,37.1,37.11,116580.0,28.7822,28.7822,28.7203,28.7281,116580.0
2016-01-07 11:50:00,37.11,37.12,37.09,37.09,65572.0,28.7281,28.7358,28.7126,28.7126,65572.0
2016-01-07 11:55:00,37.09,37.11,37.08,37.09,69297.0,28.7126,28.7281,28.7048,28.7126,69297.0
2016-01-07 12:00:00,37.09,37.11,37.07,37.11,72834.0,28.7126,28.7281,28.6971,28.7281,72834.0
2016-01-07 12:05:00,37.1,37.11,37.07,37.08,72817.0,28.7203,28.7281,28.6971,28.7048,72817.0
2016-01-07 12:10:00,37.08,37.09,37.05,37.07,77703.0,28.7048,28.7126,28.6816,28.6971,77703.0
2016-01-07 12:15:00,37.07,37.11,37.06,37.08,39767.0,28.6971,28.7281,28.6893,28.7048,39767.0
2016-01-07 12:20:00,37.09,37.1,37.07,37.08,59994.0,28.7126,28.7203,28.6971,28.7048,59994.0
2016-01-07 12:25:00,37.08,37.08,37.06,37.06,53684.0,28.7048,28.7048,28.6893,28.6893,53684.0
2016-01-07 12:30:00,37.06,37.09,37.06,37.07,92922.0,28.6893,28.7126,28.6893,28.6971,92922.0
2016-01-07 12:35:00,37.07,37.07,36.98,36.99,149584.0,28.6971,28.6971,28.6274,28.6352,149584.0
2016-01-07 12:40:00,36.99,37.03,36.99,37.02,88789.0,28.6352,28.6661,28.6352,28.6584,88789.0
2016-01-07 12:45:00,37.03,37.06,37.02,37.04,68902.0,28.6661,28.6893,28.6584,28.6739,68902.0
2016-01-07 12:50:00,37.04,37.04,37.02,37.02,242502.0,28.6739,28.6739,28.6584,28.6584,242502.0
2016-01-07 12:55:00,37.02,37.02,36.97,37.0,84783.0,28.6584,28.6584,28.6197,28.6429,84783.0
2016-01-07 13:00:00,36.99,37.01,36.94,36.95,55923.0,28.6352,28.6506,28.5965,28.6042,55923.0
2016-01-07 13:05:00,36.95,36.95,36.92,36.94,57431.0,28.6042,28.6042,28.581,28.5965,57431.0
2016-01-07 13:10:00,36.93,36.94,36.88,36.92,83989.0,28.5887,28.5965,28.55,28.581,83989.0
2016-01-07 13:15:00,36.91,36.91,36.86,36.86,79022.0,28.5732,28.5732,28.5345,28.5345,79022.0
2016-01-07 13:20:00,36.86,36.88,36.83,36.88,47463.0,28.5345,28.55,28.5113,28.55,47463.0
2016-01-07 13:25:00,36.88,36.95,36.88,36.9,66205.0,28.55,28.6042,28.55,28.5655,66205.0
2016-01-07 13:30:00,36.9,36.9,36.81,36.83,212252.0,28.5655,28.5655,28.4958,28.5113,212252.0
2016-01-07 13:35:00,36.84,36.85,36.73,36.75,119997.0,28.519,28.5268,28.4339,28.4494,119997.0
2016-01-07 13:40:00,36.75,36.76,36.71,36.75,67434.0,28.4494,28.4571,28.4184,28.4494,67434.0
2016-01-07 13:45:00,36.76,36.8,36.75,36.79,80435.0,28.4571,28.4881,28.4494,28.4803,80435.0
2016-01-07 13:50:00,36.79,36.81,36.78,36.79,108161.0,28.4803,28.4958,28.4726,28.4803,108161.0
2016-01-07 13:55:00,36.78,36.81,36.72,36.74,57858.0,28.4726,28.4958,28.4261,28.4416,57858.0
2016-01-07 14:00:00,36.74,36.74,36.68,36.71,64043.0,28.4416,28.4416,28.3952,28.4184,64043.0
2016-01-07 14:05:00,36.71,36.73,36.68,36.7,38186.0,28.4184,28.4339,28.3952,28.4107,38186.0
2016-01-07 14:10:00,36.69,36.74,36.68,36.7,60984.0,28.4029,28.4416,28.3952,28.4107,60984.0
2016-01-07 14:15:00,36.7,36.74,36.69,36.73,57068.0,28.4107,28.4416,28.4029,28.4339,57068.0
2016-01-07 14:20:00,36.73,36.75,36.72,36.73,42392.0,28.4339,28.4494,28.4261,28.4339,42392.0
2016-01-07 14:25:00,36.74,36.75,36.7,36.71,103330.0,28.4416,28.4494,28.4107,28.4184,103330.0
2016-01-07 14:30:00,36.7,36.74,36.66,36.69,91418.0,28.4107,28.4416,28.3797,28.4029,91418.0
2016-01-07 14:35:00,36.7,36.78,36.7,36.72,299025.0,28.4107,28.4726,28.4107,28.4261,299025.0
2016-01-07 14:40:00,36.73,36.79,36.72,36.78,86330.0,28.4339,28.4803,28.4261,28.4726,86330.0
2016-01-07 14:45:00,36.78,36.81,36.76,36.81,82743.0,28.4726,28.4958,28.4571,28.4958,82743.0
2016-01-07 14:50:00,36.8,36.81,36.76,36.78,137711.0,28.4881,28.4958,28.4571,28.4726,137711.0
2016-01-07 14:55:00,36.78,36.79,36.71,36.71,70494.0,28.4726,28.4803,28.4184,28.4184,70494.0
2016-01-07 15:00:00,36.71,36.72,36.66,36.68,135882.0,28.4184,28.4261,28.3797,28.3952,135882.0
2016-01-07 15:05:00,36.68,36.73,36.68,36.73,65728.0,28.3952,28.4339,28.3952,28.4339,65728.0
2016-01-07 15:10:00,36.73,36.76,36.68,36.71,165887.0,28.4339,28.4571,28.3952,28.4184,165887.0
2016-01-07 15:15:00,36.71,36.72,36.67,36.69,82472.0,28.4184,28.4261,28.3874,28.4029,82472.0
2016-01-07 15:20:00,36.69,36.69,36.65,36.69,139184.0,28.4029,28.4029,28.372,28.4029,139184.0
2016-01-07 15:25:00,36.68,36.69,36.65,36.65,107971.0,28.3952,28.4029,28.372,28.372,107971.0
2016-01-07 15:30:00,36.65,36.74,36.64,36.74,347447.0,28.372,28.4416,28.3642,28.4416,347447.0
2016-01-07 15:35:00,36.74,36.77,36.71,36.76,217603.0,28.4416,28.4649,28.4184,28.4571,217603.0
2016-01-07 15:40:00,36.76,36.76,36.68,36.68,90693.0,28.4571,28.4571,28.3952,28.3952,90693.0
2016-01-07 15:45:00,36.68,36.75,36.67,36.73,155051.0,28.3952,28.4494,28.3874,28.4339,155051.0
2016-01-07 15:50:00,36.72,36.73,36.68,36.7,83320.0,28.4261,28.4339,28.3952,28.4107,83320.0
2016-01-07 15:55:00,36.71,36.74,36.63,36.64,346731.0,28.4184,28.4416,28.3565,28.3642,346731.0
2016-01-08 09:30:00,36.92,37.0,36.88,36.99,237023.0,28.581,28.6429,28.55,28.6352,237023.0
2016-01-08 09:35:00,36.98,36.98,36.88,36.9,68679.0,28.6274,28.6274,28.55,28.5655,68679.0
2016-01-08 09:40:00,36.89,36.91,36.83,36.83,104243.0,28.5577,28.5732,28.5113,28.5113,104243.0
2016-01-08 09:45:00,36.83,36.86,36.82,36.83,34054.0,28.5113,28.5345,28.5036,28.5113,34054.0
2016-01-08 09:50:00,36.82,36.85,36.8,36.81,32042.0,28.5036,28.5268,28.4881,28.4958,32042.0
2016-01-08 09:55:00,36.81,36.84,36.8,36.83,40033.0,28.4958,28.519,28.4881,28.5113,40033.0
2016-01-08 10:00:00,36.82,36.83,36.74,36.74,85685.0,28.5036,28.5113,28.4416,28.4416,85685.0
2016-01-08 10:05:00,36.73,36.75,36.7,36.71,55200.0,28.4339,28.4494,28.4107,28.4184,55200.0
2016-01-08 10:10:00,36.69,36.71,36.61,36.63,147354.0,28.4029,28.4184,28.341,28.3565,147354.0
2016-01-08 10:15:00,36.63,36.69,36.62,36.64,95550.0,28.3565,28.4029,28.3487,28.3642,95550.0
2016-01-08 10:20:00,36.64,36.65,36.61,36.65,267054.0,28.3642,28.372,28.341,28.372,267054.0
2016-01-08 10:25:00,36.65,36.7,36.65,36.68,88860.0,28.372,28.4107,28.372,28.3952,88860.0
2016-01-08 10:30:00,36.68,36.71,36.67,36.69,129299.0,28.3952,28.4184,28.3874,28.4029,129299.0
2016-01-08 10:35:00,36.69,36.69,36.62,36.63,55031.0,28.4029,28.4029,28.3487,28.3565,55031.0
2016-01-08 10:40:00,36.62,36.64,36.6,36.6,100341.0,28.3487,28.3642,28.3332,28.3332,100341.0
2016-01-08 10:45:00,36.6,36.68,36.59,36.66,128547.0,28.3332,28.3952,28.3255,28.3797,128547.0
2016-01-08 10:50:00,36.66,36.67,36.59,36.59,83815.0,28.3797,28.3874,28.3255,28.3255,83815.0
2016-01-08 10:55:00,36.59,36.62,36.55,36.58,119882.0,28.3255,28.3487,28.2945,28.3178,119882.0
2016-01-08 11:00:00,36.58,36.62,36.58,36.6,85703.0,28.3178,28.3487,28.3178,28.3332,85703.0
2016-01-08 11:05:00,36.61,36.62,36.57,36.61,108980.0,28.341,28.3487,28.31,28.341,108980.0
2016-01-08 11:10:00,36.6,36.6,36.55,36.57,67480.0,28.3332,28.3332,28.2945,28.31,67480.0
2016-01-08 11:15:00,36.56,36.56,36.52,36.53,38287.0,28.3023,28.3023,28.2713,28.2791,38287.0
2016-01-08 11:20:00,36.52,36.53,36.47,36.5,325077.0,28.2713,28.2791,28.2326,28.2558,325077.0
2016-01-08 11:25:00,36.5,36.5,36.45,36.47,76675.0,28.2558,28.2558,28.2171,28.2326,76675.0
2016-01-08 11:30:00,36.46,36.47,36.4,36.41,164160.0,28.2249,28.2326,28.1784,28.1862,164160.0
2016-01-08 11:35:00,36.4,36.45,36.38,36.45,80985.0,28.1784,28.2171,28.1629,28.2171,80985.0
2016-01-08 11:40:00,36.45,36.49,36.42,36.49,81890.0,28.2171,28.2481,28.1939,28.2481,81890.0
2016-01-08 11:45:00,36.48,36.52,36.47,36.51,96598.0,28.2404,28.2713,28.2326,28.2636,96598.0
2016-01-08 11:50:00,36.52,36.56,36.49,36.55,112024.0,28.2713,28.3023,28.2481,28.2945,112024.0
2016-01-08 11:55:00,36.55,36.59,36.54,36.59,40173.0,28.2945,28.3255,28.2868,28.3255,40173.0
2016-01-08 12:00:00,36.59,36.65,36.58,36.58,38672.0,28.3255,28.372,28.3178,28.3178,38672.0
2016-01-08 12:05:00,36.58,36.64,36.58,36.63,59770.0,28.3178,28.3642,28.3178,28.3565,59770.0
2016-01-08 12:10:00,36.62,36.63,36.6,36.63,53405.0,28.3487,28.3565,28.3332,28.3565,53405.0
2016-01-08 12:15:00,36.63,36.67,36.61,36.66,92658.0,28.3565,28.3874,28.341,28.3797,92658.0
2016-01-08 12:20:00,36.66,36.71,36.65,36.7,51175.0,28.3797,28.4184,28.372,28.4107,51175.0
2016-01-08 12:25:00,36.7,36.72,36.68,36.72,86141.0,28.4107,28.4261,28.3952,28.4261,86141.0
2016-01-08 12:30:00,36.71,36.71,36.66,36.66,28136.0,28.4184,28.4184,28.3797,28.3797,28136.0
2016-01-08 12:35:00,36.65,36.68,36.64,36.64,85865.0,28.372,28.3952,28.3642,28.3642,85865.0
2016-01-08 12:40:00,36.64,36.65,36.62,36.62,24802.0,28.3642,28.372,28.3487,28.3487,24802.0
2016-01-08 12:45:00,36.63,36.67,36.62,36.67,55386.0,28.3565,28.3874,28.3487,28.3874,55386.0
2016-01-08 12:50:00,36.66,36.66,36.61,36.64,51317.0,28.3797,28.3797,28.341,28.3642,51317.0
2016-01-08 12:55:00,36.63,36.64,36.61,36.62,23735.0,28.3565,28.3642,28.341,28.3487,23735.0
2016-01-08 13:00:00,36.62,36.65,36.61,36.62,42151.0,28.3487,28.372,28.341,28.3487,42151.0
2016-01-08 13:05:00,36.61,36.62,36.55,36.57,28607.0,28.341,28.3487,28.2945,28.31,28607.0
2016-01-08 13:10:00,36.56,36.56,36.54,36.56,109318.0,28.3023,28.3023,28.2868,28.3023,109318.0
2016-01-08 13:15:00,36.55,36.58,36.53,36.58,84232.0,28.2945,28.3178,28.2791,28.3178,84232.0
2016-01-08 13:20:00,36.57,36.59,36.51,36.53,66357.0,28.31,28.3255,28.2636,28.2791,66357.0
2016-01-08 13:25:00,36.52,36.55,36.49,36.55,17859.0,28.2713,28.2945,28.2481,28.2945,17859.0
2016-01-08 13:30:00,36.54,36.58,36.54,36.57,43537.0,28.2868,28.3178,28.2868,28.31,43537.0
2016-01-08 13:35:00,36.58,36.63,36.57,36.62,86369.0,28.3178,28.3565,28.31,28.3487,86369.0
2016-01-08 13:40:00,36.62,36.62,36.59,36.59,38802.0,28.3487,28.3487,28.3255,28.3255,38802.0
2016-01-08 13:45:00,36.59,36.59,36.55,36.56,91184.0,28.3255,28.3255,28.2945,28.3023,91184.0
2016-01-08 13:50:00,36.55,36.58,36.55,36.56,75783.0,28.2945,28.3178,28.2945,28.3023,75783.0
2016-01-08 13:55:00,36.55,36.56,36.5,36.52,39535.0,28.2945,28.3023,28.2558,28.2713,39535.0
2016-01-08 14:00:00,36.52,36.6,36.51,36.58,104850.0,28.2713,28.3332,28.2636,28.3178,104850.0
2016-01-08 14:05:00,36.59,36.6,36.57,36.59,60655.0,28.3255,28.3332,28.31,28.3255,60655.0
2016-01-08 14:10:00,36.58,36.58,36.53,36.54,34570.0,28.3178,28.3178,28.2791,28.2868,34570.0
2016-01-08 14:15:00,36.53,36.61,36.51,36.6,72497.0,28.2791,28.341,28.2636,28.3332,72497.0
2016-01-08 14:20:00,36.61,36.61,36.56,36.57,155743.0,28.341,28.341,28.3023,28.31,155743.0
2016-01-08 14:25:00,36.57,36.57,36.53,36.54,65313.0,28.31,28.31,28.2791,28.2868,65313.0
2016-01-08 14:30:00,36.53,36.56,36.52,36.52,100838.0,28.2791,28.3023,28.2713,28.2713,100838.0
2016-01-08 14:35:00,36.52,36.53,36.49,36.49,246884.0,28.2713,28.2791,28.2481,28.2481,246884.0
2016-01-08 14:40:00,36.49,36.55,36.47,36.55,97451.0,28.2481,28.2945,28.2326,28.2945,97451.0
2016-01-08 14:45:00,36.56,36.57,36.53,36.54,108490.0,28.3023,28.31,28.2791,28.2868,108490.0
2016-01-08 14:50:00,36.54,36.55,36.51,36.54,191054.0,28.2868,28.2945,28.2636,28.2868,191054.0
2016-01-08 14:55:00,36.54,36.55,36.49,36.5,232157.0,28.2868,28.2945,28.2481,28.2558,232157.0
2016-01-08 15:00:00,36.5,36.52,36.47,36.51,142719.0,28.2558,28.2713,28.2326,28.2636,142719.0
2016-01-08 15:05:00,36.51,36.52,36.49,36.49,122997.0,28.2636,28.2713,28.2481,28.2481,122997.0
2016-01-08 15:10:00,36.49,36.51,36.45,36.48,207519.0,28.2481,28.2636,28.2171,28.2404,207519.0
2016-01-08 15:15:00,36.49,36.51,36.45,36.45,171967.0,28.2481,28.2636,28.2171,28.2171,171967.0
2016-01-08 15:20:00,36.45,36.47,36.44,36.46,99663.0,28.2171,28.2326,28.2094,28.2249,99663.0
2016-01-08 15:25:00,36.45,36.47,36.41,36.42,158944.0,28.2171,28.2326,28.1862,28.1939,158944.0
2016-01-08 15:30:00,36.43,36.43,36.36,36.38,138513.0,28.2016,28.2016,28.1475,28.1629,138513.0
2016-01-08 15:35:00,36.38,36.39,36.35,36.37,171158.0,28.1629,28.1707,28.1397,28.1552,171158.0
2016-01-08 15:40:00,36.37,36.37,36.32,36.36,299894.0,28.1552,28.1552,28.1165,28.1475,299894.0
2016-01-08 15:45:00,36.35,36.36,36.28,36.29,168505.0,28.1397,28.1475,28.0855,28.0933,168505.0
2016-01-08 15:50:00,36.28,36.31,36.25,36.26,232251.0,28.0855,28.1087,28.0623,28.07,232251.0
2016-01-08 15:55:00,36.26,36.28,36.23,36.27,148046.0,28.07,28.0855,28.0468,28.0778,148046.0
2016-01-11 09:30:00,36.59,36.59,36.51,36.54,179902.0,28.3255,28.3255,28.2636,28.2868,179902.0
2016-01-11 09:35:00,36.54,36.54,36.43,36.45,101551.0,28.2868,28.2868,28.2016,28.2171,101551.0
2016-01-11 09:40:00,36.45,36.47,36.41,36.44,52790.0,28.2171,28.2326,28.1862,28.2094,52790.0
2016-01-11 09:45:00,36.43,36.44,36.39,36.4,57225.0,28.2016,28.2094,28.1707,28.1784,57225.0
2016-01-11 09:50:00,36.4,36.4,36.37,36.37,45608.0,28.1784,28.1784,28.1552,28.1552,45608.0
2016-01-11 09:55:00,36.37,36.37,36.34,36.35,38218.0,28.1552,28.1552,28.132,28.1397,38218.0
2016-01-11 10:00:00,36.35,36.39,36.33,36.36,79103.0,28.1397,28.1707,28.1242,28.1475,79103.0
2016-01-11 10:05:00,36.36,36.38,36.32,36.36,49044.0,28.1475,28.1629,28.1165,28.1475,49044.0
2016-01-11 10:10:00,36.36,36.38,36.33,36.34,65753.0,28.1475,28.1629,28.1242,28.132,65753.0
2016-01-11 10:15:00,36.34,36.34,36.27,36.3,73165.0,28.132,28.132,28.0778,28.101,73165.0
2016-01-11 10:20:00,36.3,36.33,36.29,36.32,84640.0,28.101,28.1242,28.0933,28.1165,84640.0
2016-01-11 10:25:00,36.32,36.32,36.29,36.3,115786.0,28.1165,28.1165,28.0933,28.101,115786.0
2016-01-11 10:30:00,36.31,36.39,36.31,36.39,87773.0,28.1087,28.1707,28.1087,28.1707,87773.0
2016-01-11 10:35:00,36.39,36.4,36.35,36.35,64855.0,28.1707,28.1784,28.1397,28.1397,64855.0
2016-01-11 10:40:00,36.34,36.37,36.31,36.35,31727.0,28.132,28.1552,28.1087,28.1397,31727.0
2016-01-11 10:45:00,36.34,36.35,36.26,36.28,85531.0,28.132,28.1397,28.07,28.0855,85531.0
2016-01-11 10:50:00,36.29,36.3,36.2,36.21,68316.0,28.0933,28.101,28.0236,28.0313,68316.0
2016-01-11 10:55:00,36.21,36.23,36.15,36.17,77838.0,28.0313,28.0468,27.9849,28.0004,77838.0
2016-01-11 11:00:00,36.17,36.17,36.14,36.14,97344.0,28.0004,28.0004,27.9771,27.9771,97344.0
2016-01-11 11:05:00,36.14,36.14,36.1,36.13,33596.0,27.9771,27.9771,27.9462,27.9694,33596.0
2016-01-11 11:10:00,36.13,36.16,36.13,36.15,88265.0,27.9694,27.9926,27.9694,27.9849,88265.0
2016-01-11 11:15:00,36.15,36.21,36.15,36.2,60544.0,27.9849,28.0313,27.9849,28.0236,60544.0
2016-01-11 11:20:00,36.2,36.2,36.16,36.17,111398.0,28.0236,28.0236,27.9926,28.0004,111398.0
2016-01-11 11:25:00,36.17,36.21,36.16,36.19,94181.0,28.0004,28.0313,27.9926,28.0159,94181.0
2016-01-11 11:30:00,36.2,36.2,36.14,36.15,65535.0,28.0236,28.0236,27.9771,27.9849,65535.0
2016-01-11 11:35:00,36.16,36.22,36.14,36.19,73897.0,27.9926,28.0391,27.9771,28.0159,73897.0
2016-01-11 11:40:00,36.2,36.24,36.19,36.2,66581.0,28.0236,28.0546,28.0159,28.0236,66581.0
2016-01-11 11:45:00,36.19,36.23,36.18,36.22,94898.0,28.0159,28.0468,28.0081,28.0391,94898.0
2016-01-11 11:50:00,36.22,36.29,36.21,36.28,53888.0,28.0391,28.0933,28.0313,28.0855,53888.0
2016-01-11 11:55:00,36.28,36.29,36.23,36.24,56938.0,28.0855,28.0933,28.0468,28.0546,56938.0
2016-01-11 12:00:00,36.25,36.26,36.23,36.24,69668.0,28.0623,28.07,28.0468,28.0546,69668.0
2016-01-11 12:05:00,36.23,36.24,36.21,36.23,43681.0,28.0468,28.0546,28.0313,28.0468,43681.0
2016-01-11 12:10:00,36.22,36.26,36.2,36.21,108020.0,28.0391,28.07,28.0236,28.0313,108020.0
2016-01-11 12:15:00,36.21,36.23,36.17,36.18,114911.0,28.0313,28.0468,28.0004,28.0081,114911.0
2016-01-11 12:20:00,36.18,36.18,36.15,36.16,109510.0,28.0081,28.0081,27.9849,27.9926,109510.0
2016-01-11 12:25:00,36.16,36.16,36.13,36.14,78476.0,27.9926,27.9926,27.9694,27.9771,78476.0
2016-01-11 12:30:00,36.15,36.18,36.14,36.17,123822.0,27.9849,28.0081,27.9771,28.0004,123822.0
2016-01-11 12:35:00,36.17,36.2,36.14,36.15,56465.0,28.0004,28.0236,27.9771,27.9849,56465.0
2016-01-11 12:40:00,36.14,36.17,36.11,36.17,39465.0,27.9771,28.0004,27.9539,28.0004,39465.0
2016-01-11 12:45:00,36.16,36.16,36.14,36.15,32203.0,27.9926,27.9926,27.9771,27.9849,32203.0
2016-01-11 12:50:00,36.16,36.18,36.13,36.14,113031.0,27.9926,28.0081,27.9694,27.9771,113031.0
2016-01-11 12:55:00,36.13,36.17,36.13,36.17,105759.0,27.9694,28.0004,27.9694,28.0004,105759.0
2016-01-11 13:00:00,36.17,36.18,36.15,36.18,56119.0,28.0004,28.0081,27.9849,28.0081,56119.0
2016-01-11 13:05:00,36.17,36.17,36.13,36.14,71107.0,28.0004,28.0004,27.9694,27.9771,71107.0
2016-01-11 13:10:00,36.14,36.15,36.07,36.08,102229.0,27.9771,27.9849,27.923,27.9307,102229.0
2016-01-11 13:15:00,36.08,36.13,36.08,36.13,63739.0,27.9307,27.9694,27.9307,27.9694,63739.0
2016-01-11 13:20:00,36.13,36.13,36.09,36.09,28181.0,27.9694,27.9694,27.9384,27.9384,28181.0
2016-01-11 13:25:00,36.1,36.1,36.04,36.05,44720.0,27.9462,27.9462,27.8997,27.9075,44720.0
2016-01-11 13:30:00,36.05,36.09,36.04,36.05,83511.0,27.9075,27.9384,27.8997,27.9075,83511.0
2016-01-11 13:35:00,36.05,36.06,36.0,36.03,112074.0,27.9075,27.9152,27.8688,27.892,112074.0
2016-01-11 13:40:00,36.03,36.04,35.98,36.0,35994.0,27.892,27.8997,27.8533,27.8688,35994.0
2016-01-11 13:45:00,36.0,36.0,35.94,35.96,43943.0,27.8688,27.8688,27.8223,27.8378,43943.0
2016-01-11 13:50:00,35.96,35.97,35.92,35.97,57341.0,27.8378,27.8455,27.8068,27.8455,57341.0
2016-01-11 13:55:00,35.97,35.99,35.96,35.98,27498.0,27.8455,27.861,27.8378,27.8533,27498.0
2016-01-11 14:00:00,35.98,36.01,35.95,36.01,68423.0,27.8533,27.8765,27.8301,27.8765,68423.0
2016-01-11 14:05:00,36.01,36.05,35.99,36.04,59119.0,27.8765,27.9075,27.861,27.8997,59119.0
2016-01-11 14:10:00,36.05,36.1,36.02,36.02,56222.0,27.9075,27.9462,27.8843,27.8843,56222.0
2016-01-11 14:15:00,36.01,36.1,36.01,36.08,57770.0,27.8765,27.9462,27.8765,27.9307,57770.0
2016-01-11 14:20:00,36.08,36.08,36.04,36.08,31427.0,27.9307,27.9307,27.8997,27.9307,31427.0
2016-01-11 14:25:00,36.08,36.12,36.07,36.1,109783.0,27.9307,27.9617,27.923,27.9462,109783.0
2016-01-11 14:30:00,36.11,36.13,36.08,36.09,48619.0,27.9539,27.9694,27.9307,27.9384,48619.0
2016-01-11 14:35:00,36.09,36.12,36.06,36.12,63410.0,27.9384,27.9617,27.9152,27.9617,63410.0
2016-01-11 14:40:00,36.12,36.16,36.1,36.12,42992.0,27.9617,27.9926,27.9462,27.9617,42992.0
2016-01-11 14:45:00,36.13,36.14,36.12,36.13,25161.0,27.9694,27.9771,27.9617,27.9694,25161.0
2016-01-11 14:50:00,36.12,36.13,36.09,36.09,28856.0,27.9617,27.9694,27.9384,27.9384,28856.0
2016-01-11 14:55:00,36.09,36.11,36.08,36.11,27774.0,27.9384,27.9539,27.9307,27.9539,27774.0
2016-01-11 15:00:00,36.11,36.13,36.1,36.13,20497.0,27.9539,27.9694,27.9462,27.9694,20497.0
2016-01-11 15:05:00,36.12,36.13,36.07,36.09,17846.0,27.9617,27.9694,27.923,27.9384,17846.0
2016-01-11 15:10:00,36.08,36.09,36.04,36.06,49698.0,27.9307,27.9384,27.8997,27.9152,49698.0
2016-01-11 15:15:00,36.06,36.06,36.01,36.04,65314.0,27.9152,27.9152,27.8765,27.8997,65314.0
2016-01-11 15:20:00,36.04,36.15,36.03,36.15,135282.0,27.8997,27.9849,27.892,27.9849,135282.0
2016-01-11 15:25:00,36.15,36.25,36.15,36.24,117881.0,27.9849,28.0623,27.9849,28.0546,117881.0
2016-01-11 15:30:00,36.24,36.3,36.23,36.3,137834.0,28.0546,28.101,28.0468,28.101,137834.0
2016-01-11 15:35:00,36.3,36.35,36.26,36.32,207418.0,28.101,28.1397,28.07,28.1165,207418.0
2016-01-11 15:40:00,36.32,36.38,36.32,36.38,177919.0,28.1165,28.1629,28.1165,28.1629,177919.0
2016-01-11 15:45:00,36.37,36.38,36.28,36.29,114001.0,28.1552,28.1629,28.0855,28.0933,114001.0
2016-01-11 15:50:00,36.3,36.32,36.28,36.31,187084.0,28.101,28.1165,28.0855,28.1087,187084.0
2016-01-11 15:55:00,36.33,36.33,36.26,36.27,219193.0,28.1242,28.1242,28.07,28.0778,219193.0
2016-01-12 09:30:00,36.44,36.54,36.44,36.51,180956.0,28.2094,28.2868,28.2094,28.2636,180956.0
2016-01-12 09:35:00,36.52,36.58,36.51,36.58,86282.0,28.2713,28.3178,28.2636,28.3178,86282.0
2016-01-12 09:40:00,36.58,36.61,36.57,36.59,65110.0,28.3178,28.341,28.31,28.3255,65110.0
2016-01-12 09:45:00,36.6,36.62,36.59,36.62,184887.0,28.3332,28.3487,28.3255,28.3487,184887.0
2016-01-12 09:50:00,36.62,36.63,36.58,36.59,41624.0,28.3487,28.3565,28.3178,28.3255,41624.0
2016-01-12 09:55:00,36.58,36.61,36.56,36.56,39021.0,28.3178,28.341,28.3023,28.3023,39021.0
2016-01-12 10:00:00,36.56,36.58,36.5,36.5,86377.0,28.3023,28.3178,28.2558,28.2558,86377.0
2016-01-12 10:05:00,36.5,36.54,36.48,36.48,67385.0,28.2558,28.2868,28.2404,28.2404,67385.0
2016-01-12 10:10:00,36.49,36.53,36.47,36.47,116063.0,28.2481,28.2791,28.2326,28.2326,116063.0
2016-01-12 10:15:00,36.47,36.49,36.42,36.47,89982.0,28.2326,28.2481,28.1939,28.2326,89982.0
2016-01-12 10:20:00,36.47,36.48,36.39,36.4,64931.0,28.2326,28.2404,28.1707,28.1784,64931.0
2016-01-12 10:25:00,36.4,36.43,36.38,36.4,110364.0,28.1784,28.2016,28.1629,28.1784,110364.0
2016-01-12 10:30:00,36.4,36.49,36.4,36.48,89147.0,28.1784,28.2481,28.1784,28.2404,89147.0
2016-01-12 10:35:00,36.47,36.49,36.4,36.41,174532.0,28.2326,28.2481,28.1784,28.1862,174532.0
2016-01-12 10:40:00,36.41,36.42,36.35,36.39,145723.0,28.1862,28.1939,28.1397,28.1707,145723.0
2016-01-12 10:45:00,36.39,36.4,36.31,36.32,81159.0,28.1707,28.1784,28.1087,28.1165,81159.0
2016-01-12 10:50:00,36.32,36.36,36.31,36.35,42478.0,28.1165,28.1475,28.1087,28.1397,42478.0
2016-01-12 10:55:00,36.36,36.4,36.35,36.37,82005.0,28.1475,28.1784,28.1397,28.1552,82005.0
2016-01-12 11:00:00,36.38,36.41,36.34,36.38,66490.0,28.1629,28.1862,28.132,28.1629,66490.0
2016-01-12 11:05:00,36.38,36.38,36.33,36.34,69100.0,28.1629,28.1629,28.1242,28.132,69100.0
2016-01-12 11:10:00,36.34,36.34,36.3,36.3,154220.0,28.132,28.132,28.101,28.101,154220.0
2016-01-12 11:15:00,36.3,36.36,36.3,36.33,72515.0,28.101,28.1475,28.101,28.1242,72515.0
2016-01-12 11:20:00,36.32,36.33,36.28,36.29,95909.0,28.1165,28.1242,28.0855,28.0933,95909.0
2016-01-12 11:25:00,36.29,36.29,36.25,36.28,143266.0,28.0933,28.0933,28.0623,28.0855,143266.0
2016-01-12 11:30:00,36.27,36.27,36.24,36.27,157989.0,28.0778,28.0778,28.0546,28.0778,157989.0
2016-01-12 11:35:00,36.26,36.26,36.18,36.2,140941.0,28.07,28.07,28.0081,28.0236,140941.0
2016-01-12 11:40:00,36.2,36.28,36.2,36.26,59606.0,28.0236,28.0855,28.0236,28.07,59606.0
2016-01-12 11:45:00,36.26,36.3,36.23,36.3,91606.0,28.07,28.101,28.0468,28.101,91606.0
2016-01-12 11:50:00,36.3,36.32,36.28,36.28,105668.0,28.101,28.1165,28.0855,28.0855,105668.0
2016-01-12 11:55:00,36.28,36.31,36.28,36.3,94165.0,28.0855,28.1087,28.0855,28.101,94165.0
2016-01-12 12:00:00,36.3,36.36,36.29,36.36,63931.0,28.101,28.1475,28.0933,28.1475,63931.0
2016-01-12 12:05:00,36.35,36.37,36.33,36.33,20654.0,28.1397,28.1552,28.1242,28.1242,20654.0
2016-01-12 12:10:00,36.33,36.33,36.28,36.3,37549.0,28.1242,28.1242,28.0855,28.101,37549.0
2016-01-12 12:15:00,36.29,36.31,36.23,36.23,56170.0,28.0933,28.1087,28.0468,28.0468,56170.0
2016-01-12 12:20:00,36.23,36.24,36.2,36.2,45090.0,28.0468,28.0546,28.0236,28.0236,45090.0
2016-01-12 12:25:00,36.21,36.28,36.21,36.25,30095.0,28.0313,28.0855,28.0313,28.0623,30095.0
2016-01-12 12:30:00,36.24,36.26,36.2,36.2,41181.0,28.0546,28.07,28.0236,28.0236,41181.0
2016-01-12 12:35:00,36.2,36.21,36.17,36.2,45353.0,28.0236,28.0313,28.0004,28.0236,45353.0
2016-01-12 12:40:00,36.2,36.2,36.16,36.16,38382.0,28.0236,28.0236,27.9926,27.9926,38382.0
2016-01-12 12:45:00,36.17,36.24,36.14,36.22,69547.0,28.0004,28.0546,27.9771,28.0391,69547.0
2016-01-12 12:50:00,36.22,36.24,36.2,36.22,49297.0,28.0391,28.0546,28.0236,28.0391,49297.0
2016-01-12 12:55:00,36.22,36.23,36.17,36.18,49462.0,28.0391,28.0468,28.0004,28.0081,49462.0
2016-01-12 13:00:00,36.18,36.23,36.17,36.2,58775.0,28.0081,28.0468,28.0004,28.0236,58775.0
2016-01-12 13:05:00,36.19,36.2,36.14,36.17,137519.0,28.0159,28.0236,27.9771,28.0004,137519.0
2016-01-12 13:10:00,36.17,36.23,36.15,36.23,143784.0,28.0004,28.0468,27.9849,28.0468,143784.0
2016-01-12 13:15:00,36.22,36.22,36.16,36.17,42960.0,28.0391,28.0391,27.9926,28.0004,42960.0
2016-01-12 13:20:00,36.18,36.18,36.13,36.13,50284.0,28.0081,28.0081,27.9694,27.9694,50284.0
2016-01-12 13:25:00,36.13,36.15,36.11,36.14,16077.0,27.9694,27.9849,27.9539,27.9771,16077.0
2016-01-12 13:30:00,36.12,36.16,36.11,36.14,57797.0,27.9617,27.9926,27.9539,27.9771,57797.0
2016-01-12 13:35:00,36.14,36.17,36.13,36.15,69599.0,27.9771,28.0004,27.9694,27.9849,69599.0
2016-01-12 13:40:00,36.15,36.19,36.13,36.19,73168.0,27.9849,28.0159,27.9694,28.0159,73168.0
2016-01-12 13:45:00,36.2,36.21,36.18,36.21,30125.0,28.0236,28.0313,28.0081,28.0313,30125.0
2016-01-12 13:50:00,36.2,36.22,36.18,36.19,37122.0,28.0236,28.0391,28.0081,28.0159,37122.0
2016-01-12 13:55:00,36.19,36.19,36.12,36.13,39551.0,28.0159,28.0159,27.9617,27.9694,39551.0
2016-01-12 14:00:00,36.12,36.13,36.05,36.05,93801.0,27.9617,27.9694,27.9075,27.9075,93801.0
2016-01-12 14:05:00,36.05,36.07,36.02,36.06,62233.0,27.9075,27.923,27.8843,27.9152,62233.0
2016-01-12 14:10:00,36.05,36.12,36.05,36.08,46014.0,27.9075,27.9617,27.9075,27.9307,46014.0
2016-01-12 14:15:00,36.08,36.08,36.04,36.06,41803.0,27.9307,27.9307,27.8997,27.9152,41803.0
2016-01-12 14:20:00,36.06,36.13,36.04,36.11,35978.0,27.9152,27.9694,27.8997,27.9539,35978.0
2016-01-12 14:25:00,36.12,36.18,36.12,36.14,59523.0,27.9617,28.0081,27.9617,27.9771,59523.0
2016-01-12 14:30:00,36.14,36.18,36.13,36.18,40076.0,27.9771,28.0081,27.9694,28.0081,40076.0
2016-01-12 14:35:00,36.19,36.23,36.18,36.22,91374.0,28.0159,28.0468,28.0081,28.0391,91374.0
2016-01-12 14:40:00,36.22,36.23,36.17,36.18,70483.0,28.0391,28.0468,28.0004,28.0081,70483.0
2016-01-12 14:45:00,36.18,36.2,36.17,36.18,37594.0,28.0081,28.0236,28.0004,28.0081,37594.0
2016-01-12 14:50:00,36.18,36.24,36.16,36.24,36841.0,28.0081,28.0546,27.9926,28.0546,36841.0
2016-01-12 14:55:00,36.24,36.27,36.23,36.26,19948.0,28.0546,28.0778,28.0468,28.07,19948.0
2016-01-12 15:00:00,36.26,36.28,36.2,36.21,31380.0,28.07,28.0855,28.0236,28.0313,31380.0
2016-01-12 15:05:00,36.21,36.23,36.18,36.19,15652.0,28.0313,28.0468,28.0081,28.0159,15652.0
2016-01-12 15:10:00,36.18,36.22,36.18,36.2,40005.0,28.0081,28.0391,28.0081,28.0236,40005.0
2016-01-12 15:15:00,36.2,36.27,36.2,36.27,48008.0,28.0236,28.0778,28.0236,28.0778,48008.0
2016-01-12 15:20:00,36.27,36.33,36.26,36.33,61601.0,28.0778,28.1242,28.07,28.1242,61601.0
2016-01-12 15:25:00,36.33,36.36,36.31,36.31,37791.0,28.1242,28.1475,28.1087,28.1087,37791.0
2016-01-12 15:30:00,36.3,36.31,36.26,36.29,41293.0,28.101,28.1087,28.07,28.0933,41293.0
2016-01-12 15:35:00,36.29,36.34,36.28,36.28,150047.0,28.0933,28.132,28.0855,28.0855,150047.0
2016-01-12 15:40:00,36.28,36.37,36.27,36.37,82299.0,28.0855,28.1552,28.0778,28.1552,82299.0
2016-01-12 15:45:00,36.37,36.38,36.33,36.34,58883.0,28.1552,28.1629,28.1242,28.132,58883.0
2016-01-12 15:50:00,36.34,36.35,36.31,36.34,68850.0,28.132,28.1397,28.1087,28.132,68850.0
2016-01-12 15:55:00,36.34,36.34,36.26,36.28,418476.0,28.132,28.132,28.07,28.0855,418476.0
2016-01-13 09:30:00,36.73,36.73,36.64,36.71,151641.0,28.4339,28.4339,28.3642,28.4184,151641.0
2016-01-13 09:35:00,36.71,36.76,36.67,36.76,128530.0,28.4184,28.4571,28.3874,28.4571,128530.0
2016-01-13 09:40:00,36.77,36.77,36.7,36.7,52570.0,28.4649,28.4649,28.4107,28.4107,52570.0
2016-01-13 09:45:00,36.69,36.7,36.65,36.67,53507.0,28.4029,28.4107,28.372,28.3874,53507.0
2016-01-13 09:50:00,36.66,36.67,36.6,36.62,80972.0,28.3797,28.3874,28.3332,28.3487,80972.0
2016-01-13 09:55:00,36.62,36.67,36.61,36.65,91224.0,28.3487,28.3874,28.341,28.372,91224.0
2016-01-13 10:00:00,36.64,36.68,36.6,36.62,115866.0,28.3642,28.3952,28.3332,28.3487,115866.0
2016-01-13 10:05:00,36.63,36.65,36.61,36.64,36674.0,28.3565,28.372,28.341,28.3642,36674.0
2016-01-13 10:10:00,36.64,36.64,36.55,36.55,44942.0,28.3642,28.3642,28.2945,28.2945,44942.0
2016-01-13 10:15:00,36.55,36.57,36.51,36.53,99129.0,28.2945,28.31,28.2636,28.2791,99129.0
2016-01-13 10:20:00,36.52,36.58,36.52,36.58,55945.0,28.2713,28.3178,28.2713,28.3178,55945.0
2016-01-13 10:25:00,36.57,36.58,36.54,36.58,142163.0,28.31,28.3178,28.2868,28.3178,142163.0
2016-01-13 10:30:00,36.57,36.57,36.44,36.44,193063.0,28.31,28.31,28.2094,28.2094,193063.0
2016-01-13 10:35:00,36.46,36.49,36.41,36.41,158625.0,28.2249,28.2481,28.1862,28.1862,158625.0
2016-01-13 10:40:00,36.42,36.49,36.41,36.46,123351.0,28.1939,28.2481,28.1862,28.2249,123351.0
2016-01-13 10:45:00,36.47,36.5,36.43,36.5,162236.0,28.2326,28.2558,28.2016,28.2558,162236.0
2016-01-13 10:50:00,36.49,36.54,36.47,36.48,125723.0,28.2481,28.2868,28.2326,28.2404,125723.0
2016-01-13 10:55:00,36.49,36.58,36.46,36.58,69744.0,28.2481,28.3178,28.2249,28.3178,69744.0
2016-01-13 11:00:00,36.57,36.58,36.51,36.51,127019.0,28.31,28.3178,28.2636,28.2636,127019.0
2016-01-13 11:05:00,36.52,36.54,36.47,36.48,269506.0,28.2713,28.2868,28.2326,28.2404,269506.0
2016-01-13 11:10:00,36.48,36.57,36.48,36.55,116337.0,28.2404,28.31,28.2404,28.2945,116337.0
2016-01-13 11:15:00,36.55,36.62,36.54,36.6,161333.0,28.2945,28.3487,28.2868,28.3332,161333.0
2016-01-13 11:20:00,36.6,36.61,36.54,36.55,119686.0,28.3332,28.341,28.2868,28.2945,119686.0
2016-01-13 11:25:00,36.56,36.57,36.5,36.53,57280.0,28.3023,28.31,28.2558,28.2791,57280.0
2016-01-13 11:30:00,36.53,36.57,36.51,36.54,206838.0,28.2791,28.31,28.2636,28.2868,206838.0
2016-01-13 11:35:00,36.55,36.6,36.52,36.53,108785.0,28.2945,28.3332,28.2713,28.2791,108785.0
2016-01-13 11:40:00,36.53,36.53,36.47,36.48,32189.0,28.2791,28.2791,28.2326,28.2404,32189.0
2016-01-13 11:45:00,36.48,36.48,36.42,36.43,65413.0,28.2404,28.2404,28.1939,28.2016,65413.0
2016-01-13 11:50:00,36.43,36.45,36.39,36.41,248479.0,28.2016,28.2171,28.1707,28.1862,248479.0
2016-01-13 11:55:00,36.41,36.41,36.37,36.39,77351.0,28.1862,28.1862,28.1552,28.1707,77351.0
2016-01-13 12:00:00,36.4,36.43,36.39,36.4,32585.0,28.1784,28.2016,28.1707,28.1784,32585.0
2016-01-13 12:05:00,36.39,36.39,36.35,36.37,17066.0,28.1707,28.1707,28.1397,28.1552,17066.0
2016-01-13 12:10:00,36.38,36.41,36.36,36.38,87108.0,28.1629,28.1862,28.1475,28.1629,87108.0
2016-01-13 12:15:00,36.39,36.4,36.36,36.39,26864.0,28.1707,28.1784,28.1475,28.1707,26864.0
2016-01-13 12:20:00,36.38,36.43,36.36,36.42,21237.0,28.1629,28.2016,28.1475,28.1939,21237.0
2016-01-13 12:25:00,36.41,36.43,36.38,36.4,13659.0,28.1862,28.2016,28.1629,28.1784,13659.0
2016-01-13 12:30:00,36.4,36.4,36.33,36.36,22368.0,28.1784,28.1784,28.1242,28.1475,22368.0
2016-01-13 12:35:00,36.36,36.37,36.32,36.32,14635.0,28.1475,28.1552,28.1165,28.1165,14635.0
2016-01-13 12:40:00,36.31,36.35,36.3,36.33,32080.0,28.1087,28.1397,28.101,28.1242,32080.0
2016-01-13 12:45:00,36.33,36.36,36.32,36.34,70200.0,28.1242,28.1475,28.1165,28.132,70200.0
2016-01-13 12:50:00,36.34,36.34,36.26,36.29,209281.0,28.132,28.132,28.07,28.0933,209281.0
2016-01-13 12:55:00,36.28,36.3,36.25,36.27,183981.0,28.0855,28.101,28.0623,28.0778,183981.0
2016-01-13 13:00:00,36.27,36.29,36.24,36.29,122854.0,28.0778,28.0933,28.0546,28.0933,122854.0
2016-01-13 13:05:00,36.27,36.31,36.27,36.31,27623.0,28.0778,28.1087,28.0778,28.1087,27623.0
2016-01-13 13:10:00,36.3,36.32,36.28,36.3,20818.0,28.101,28.1165,28.0855,28.101,20818.0
2016-01-13 13:15:00,36.29,36.3,36.24,36.25,151116.0,28.0933,28.101,28.0546,28.0623,151116.0
2016-01-13 13:20:00,36.25,36.27,36.23,36.23,91362.0,28.0623,28.0778,28.0468,28.0468,91362.0
2016-01-13 13:25:00,36.24,36.24,36.2,36.21,13812.0,28.0546,28.0546,28.0236,28.0313,13812.0
2016-01-13 13:30:00,36.21,36.24,36.18,36.21,63850.0,28.0313,28.0546,28.0081,28.0313,63850.0
2016-01-13 13:35:00,36.21,36.21,36.15,36.15,81063.0,28.0313,28.0313,27.9849,27.9849,81063.0
2016-01-13 13:40:00,36.15,36.18,36.1,36.1,96402.0,27.9849,28.0081,27.9462,27.9462,96402.0
2016-01-13 13:45:00,36.11,36.11,36.08,36.09,28948.0,27.9539,27.9539,27.9307,27.9384,28948.0
2016-01-13 13:50:00,36.09,36.15,36.07,36.13,42943.0,27.9384,27.9849,27.923,27.9694,42943.0
2016-01-13 13:55:00,36.13,36.15,36.05,36.07,166918.0,27.9694,27.9849,27.9075,27.923,166918.0
2016-01-13 14:00:00,36.06,36.15,36.04,36.07,154100.0,27.9152,27.9849,27.8997,27.923,154100.0
2016-01-13 14:05:00,36.06,36.11,36.04,36.08,56629.0,27.9152,27.9539,27.8997,27.9307,56629.0
2016-01-13 14:10:00,36.08,36.12,36.06,36.1,53914.0,27.9307,27.9617,27.9152,27.9462,53914.0
2016-01-13 14:15:00,36.1,36.1,36.0,36.03,66699.0,27.9462,27.9462,27.8688,27.892,66699.0
2016-01-13 14:20:00,36.03,36.05,35.97,36.01,243369.0,27.892,27.9075,27.8455,27.8765,243369.0
2016-01-13 14:25:00,36.01,36.04,35.96,36.03,533738.0,27.8765,27.8997,27.8378,27.892,533738.0
2016-01-13 14:30:00,36.03,36.04,35.87,35.88,128666.0,27.892,27.8997,27.7681,27.7759,128666.0
2016-01-13 14:35:00,35.88,35.96,35.86,35.95,166653.0,27.7759,27.8378,27.7604,27.8301,166653.0
2016-01-13 14:40:00,35.94,35.94,35.8,35.81,116642.0,27.8223,27.8223,27.7139,27.7217,116642.0
2016-01-13 14:45:00,35.82,35.86,35.82,35.84,87868.0,27.7294,27.7604,27.7294,27.7449,87868.0
2016-01-13 14:50:00,35.84,35.96,35.84,35.95,122685.0,27.7449,27.8378,27.7449,27.8301,122685.0
2016-01-13 14:55:00,35.96,35.97,35.94,35.96,102806.0,27.8378,27.8455,27.8223,27.8378,102806.0
2016-01-13 15:00:00,35.96,35.99,35.93,35.98,77635.0,27.8378,27.861,27.8146,27.8533,77635.0
2016-01-13 15:05:00,35.99,36.06,35.97,36.0,74788.0,27.861,27.9152,27.8455,27.8688,74788.0
2016-01-13 15:10:00,35.99,35.99,35.93,35.94,107183.0,27.861,27.861,27.8146,27.8223,107183.0
2016-01-13 15:15:00,35.94,36.05,35.92,36.03,101431.0,27.8223,27.9075,27.8068,27.892,101431.0
2016-01-13 15:20:00,36.02,36.04,35.99,36.04,69568.0,27.8843,27.8997,27.861,27.8997,69568.0
2016-01-13 15:25:00,36.04,36.09,36.03,36.04,97934.0,27.8997,27.9384,27.892,27.8997,97934.0
2016-01-13 15:30:00,36.03,36.06,36.0,36.01,78987.0,27.892,27.9152,27.8688,27.8765,78987.0
2016-01-13 15:35:00,36.02,36.02,35.93,35.97,74478.0,27.8843,27.8843,27.8146,27.8455,74478.0
2016-01-13 15:40:00,35.98,36.04,35.94,35.94,58672.0,27.8533,27.8997,27.8223,27.8223,58672.0
2016-01-13 15:45:00,35.95,35.95,35.88,35.88,94263.0,27.8301,27.8301,27.7759,27.7759,94263.0
2016-01-13 15:50:00,35.88,35.92,35.88,35.91,43476.0,27.7759,27.8068,27.7759,27.7991,43476.0
2016-01-13 15:55:00,35.92,35.93,35.88,35.9,111038.0,27.8068,27.8146,27.7759,27.7914,111038.0
2016-01-14 09:30:00,35.91,35.97,35.89,35.89,55554.0,27.7991,27.8455,27.7836,27.7836,55554.0
2016-01-14 09:35:00,35.89,35.91,35.81,35.82,63651.0,27.7836,27.7991,27.7217,27.7294,63651.0
2016-01-14 09:40:00,35.82,35.89,35.78,35.87,33931.0,27.7294,27.7836,27.6985,27.7681,33931.0
2016-01-14 09:45:00,35.87,35.88,35.8,35.83,43736.0,27.7681,27.7759,27.7139,27.7372,43736.0
2016-01-14 09:50:00,35.83,35.83,35.75,35.75,46743.0,27.7372,27.7372,27.6752,27.6752,46743.0
2016-01-14 09:55:00,35.75,35.76,35.68,35.71,68707.0,27.6752,27.683,27.621,27.6443,68707.0
2016-01-14 10:00:00,35.71,35.73,35.67,35.71,47592.0,27.6443,27.6598,27.6133,27.6443,47592.0
2016-01-14 10:05:00,35.71,35.78,35.71,35.76,62060.0,27.6443,27.6985,27.6443,27.683,62060.0
2016-01-14 10:10:00,35.76,35.85,35.74,35.84,63763.0,27.683,27.7526,27.6675,27.7449,63763.0
2016-01-14 10:15:00,35.84,35.93,35.84,35.93,34274.0,27.7449,27.8146,27.7449,27.8146,34274.0
2016-01-14 10:20:00,35.94,36.02,35.91,36.02,94631.0,27.8223,27.8843,27.7991,27.8843,94631.0
2016-01-14 10:25:00,36.02,36.08,35.98,36.08,94060.0,27.8843,27.9307,27.8533,27.9307,94060.0
2016-01-14 10:30:00,36.07,36.19,36.05,36.17,102812.0,27.923,28.0159,27.9075,28.0004,102812.0
2016-01-14 10:35:00,36.17,36.24,36.17,36.19,101572.0,28.0004,28.0546,28.0004,28.0159,101572.0
2016-01-14 10:40:00,36.19,36.25,36.14,36.24,131613.0,28.0159,28.0623,27.9771,28.0546,131613.0
2016-01-14 10:45:00,36.23,36.27,36.2,36.26,102905.0,28.0468,28.0778,28.0236,28.07,102905.0
2016-01-14 10:50:00,36.26,36.27,36.2,36.2,106678.0,28.07,28.0778,28.0236,28.0236,106678.0
2016-01-14 10:55:00,36.21,36.21,36.12,36.12,49652.0,28.0313,28.0313,27.9617,27.9617,49652.0
2016-01-14 11:00:00,36.13,36.17,36.09,36.09,47150.0,27.9694,28.0004,27.9384,27.9384,47150.0
2016-01-14 11:05:00,36.1,36.16,36.07,36.08,46081.0,27.9462,27.9926,27.923,27.9307,46081.0
2016-01-14 11:10:00,36.08,36.19,36.08,36.18,164171.0,27.9307,28.0159,27.9307,28.0081,164171.0
2016-01-14 11:15:00,36.17,36.18,36.05,36.05,148050.0,28.0004,28.0081,27.9075,27.9075,148050.0
2016-01-14 11:20:00,36.05,36.07,35.99,36.02,87750.0,27.9075,27.923,27.861,27.8843,87750.0
2016-01-14 11:25:00,36.02,36.05,35.98,36.05,207364.0,27.8843,27.9075,27.8533,27.9075,207364.0
2016-01-14 11:30:00,36.05,36.07,35.98,35.98,46680.0,27.9075,27.923,27.8533,27.8533,46680.0
2016-01-14 11:35:00,35.98,36.02,35.96,36.01,60844.0,27.8533,27.8843,27.8378,27.8765,60844.0
2016-01-14 11:40:00,36.01,36.08,36.01,36.07,43796.0,27.8765,27.9307,27.8765,27.923,43796.0
2016-01-14 11:45:00,36.08,36.11,36.07,36.09,47642.0,27.9307,27.9539,27.923,27.9384,47642.0
2016-01-14 11:50:00,36.09,36.11,36.06,36.1,35939.0,27.9384,27.9539,27.9152,27.9462,35939.0
2016-01-14 11:55:00,36.1,36.14,36.09,36.11,45065.0,27.9462,27.9771,27.9384,27.9539,45065.0
2016-01-14 12:00:00,36.12,36.17,36.12,36.14,49281.0,27.9617,28.0004,27.9617,27.9771,49281.0
2016-01-14 12:05:00,36.14,36.16,36.09,36.12,162479.0,27.9771,27.9926,27.9384,27.9617,162479.0
2016-01-14 12:10:00,36.12,36.12,36.08,36.11,33003.0,27.9617,27.9617,27.9307,27.9539,33003.0
2016-01-14 12:15:00,36.11,36.16,36.11,36.15,30742.0,27.9539,27.9926,27.9539,27.9849,30742.0
2016-01-14 12:20:00,36.16,36.17,36.09,36.16,68328.0,27.9926,28.0004,27.9384,27.9926,68328.0
2016-01-14 12:25:00,36.16,36.18,36.14,36.16,88207.0,27.9926,28.0081,27.9771,27.9926,88207.0
2016-01-14 12:30:00,36.17,36.2,36.15,36.19,45265.0,28.0004,28.0236,27.9849,28.0159,45265.0
2016-01-14 12:35:00,36.18,36.23,36.18,36.23,81980.0,28.0081,28.0468,28.0081,28.0468,81980.0
2016-01-14 12:40:00,36.24,36.28,36.23,36.25,57758.0,28.0546,28.0855,28.0468,28.0623,57758.0
2016-01-14 12:45:00,36.24,36.29,36.22,36.25,65284.0,28.0546,28.0933,28.0391,28.0623,65284.0
2016-01-14 12:50:00,36.24,36.24,36.19,36.23,62119.0,28.0546,28.0546,28.0159,28.0468,62119.0
2016-01-14 12:55:00,36.23,36.24,36.17,36.17,72678.0,28.0468,28.0546,28.0004,28.0004,72678.0
2016-01-14 13:00:00,36.16,36.24,36.15,36.23,164216.0,27.9926,28.0546,27.9849,28.0468,164216.0
2016-01-14 13:05:00,36.23,36.28,36.23,36.27,54874.0,28.0468,28.0855,28.0468,28.0778,54874.0
2016-01-14 13:10:00,36.27,36.32,36.27,36.28,65781.0,28.0778,28.1165,28.0778,28.0855,65781.0
2016-01-14 13:15:00,36.29,36.32,36.27,36.32,47747.0,28.0933,28.1165,28.0778,28.1165,47747.0
2016-01-14 13:20:00,36.32,36.37,36.32,36.34,88985.0,28.1165,28.1552,28.1165,28.132,88985.0
2016-01-14 13:25:00,36.34,36.36,36.31,36.33,53910.0,28.132,28.1475,28.1087,28.1242,53910.0
2016-01-14 13:30:00,36.33,36.36,36.31,36.33,84997.0,28.1242,28.1475,28.1087,28.1242,84997.0
2016-01-14 13:35:00,36.34,36.37,36.31,36.32,179798.0,28.132,28.1552,28.1087,28.1165,179798.0
2016-01-14 13:40:00,36.31,36.32,36.29,36.3,45069.0,28.1087,28.1165,28.0933,28.101,45069.0
2016-01-14 13:45:00,36.3,36.31,36.25,36.28,376930.0,28.101,28.1087,28.0623,28.0855,376930.0
2016-01-14 13:50:00,36.29,36.33,36.27,36.32,329368.0,28.0933,28.1242,28.0778,28.1165,329368.0
2016-01-14 13:55:00,36.33,36.34,36.3,36.31,72675.0,28.1242,28.132,28.101,28.1087,72675.0
2016-01-14 14:00:00,36.31,36.32,36.25,36.27,87444.0,28.1087,28.1165,28.0623,28.0778,87444.0
2016-01-14 14:05:00,36.28,36.32,36.27,36.3,297458.0,28.0855,28.1165,28.0778,28.101,297458.0
2016-01-14 14:10:00,36.31,36.33,36.28,36.32,103496.0,28.1087,28.1242,28.0855,28.1165,103496.0
2016-01-14 14:15:00,36.31,36.38,36.29,36.29,41990.0,28.1087,28.1629,28.0933,28.0933,41990.0
2016-01-14 14:20:00,36.29,36.33,36.27,36.32,99837.0,28.0933,28.1242,28.0778,28.1165,99837.0
2016-01-14 14:25:00,36.32,36.34,36.31,36.33,103063.0,28.1165,28.132,28.1087,28.1242,103063.0
2016-01-14 14:30:00,36.34,36.37,36.32,36.36,86518.0,28.132,28.1552,28.1165,28.1475,86518.0
2016-01-14 14:35:00,36.37,36.37,36.31,36.31,97833.0,28.1552,28.1552,28.1087,28.1087,97833.0
2016-01-14 14:40:00,36.32,36.38,36.32,36.34,41202.0,28.1165,28.1629,28.1165,28.132,41202.0
2016-01-14 14:45:00,36.34,36.37,36.34,36.35,41648.0,28.132,28.1552,28.132,28.1397,41648.0
2016-01-14 14:50:00,36.36,36.42,36.35,36.4,26652.0,28.1475,28.1939,28.1397,28.1784,26652.0
2016-01-14 14:55:00,36.4,36.44,36.39,36.41,845226.0,28.1784,28.2094,28.1707,28.1862,845226.0
2016-01-14 15:00:00,36.43,36.43,36.4,36.4,163604.0,28.2016,28.2016,28.1784,28.1784,163604.0
2016-01-14 15:05:00,36.41,36.44,36.41,36.43,661732.0,28.1862,28.2094,28.1862,28.2016,661732.0
2016-01-14 15:10:00,36.43,36.45,36.4,36.41,105514.0,28.2016,28.2171,28.1784,28.1862,105514.0
2016-01-14 15:15:00,36.41,36.44,36.41,36.41,101982.0,28.1862,28.2094,28.1862,28.1862,101982.0
2016-01-14 15:20:00,36.41,36.43,36.4,36.43,194801.0,28.1862,28.2016,28.1784,28.2016,194801.0
2016-01-14 15:25:00,36.42,36.43,36.4,36.41,76624.0,28.1939,28.2016,28.1784,28.1862,76624.0
2016-01-14 15:30:00,36.41,36.41,36.3,36.31,111874.0,28.1862,28.1862,28.101,28.1087,111874.0
2016-01-14 15:35:00,36.31,36.36,36.3,36.33,144388.0,28.1087,28.1475,28.101,28.1242,144388.0
2016-01-14 15:40:00,36.33,36.37,36.32,36.37,167001.0,28.1242,28.1552,28.1165,28.1552,167001.0
2016-01-14 15:45:00,36.37,36.39,36.34,36.35,95344.0,28.1552,28.1707,28.132,28.1397,95344.0
2016-01-14 15:50:00,36.35,36.39,36.3,36.33,140909.0,28.1397,28.1707,28.101,28.1242,140909.0
2016-01-14 15:55:00,36.33,36.35,36.3,36.34,300971.0,28.1242,28.1397,28.101,28.132,300971.0
2016-01-15 09:30:00,34.97,34.99,34.91,34.97,179713.0,27.0714,27.0869,27.025,27.0714,179713.0
2016-01-15 09:35:00,34.98,35.1,34.98,35.06,54068.0,27.0792,27.172,27.0792,27.1411,54068.0
2016-01-15 09:40:00,35.06,35.1,34.97,35.04,124677.0,27.1411,27.172,27.0714,27.1256,124677.0
2016-01-15 09:45:00,35.04,35.13,35.03,35.12,113041.0,27.1256,27.1953,27.1179,27.1875,113041.0
2016-01-15 09:50:00,35.12,35.13,35.06,35.09,98154.0,27.1875,27.1953,27.1411,27.1643,98154.0
2016-01-15 09:55:00,35.09,35.09,34.97,34.98,62052.0,27.1643,27.1643,27.0714,27.0792,62052.0
2016-01-15 10:00:00,34.97,35.0,34.89,34.94,102483.0,27.0714,27.0946,27.0095,27.0482,102483.0
2016-01-15 10:05:00,34.95,35.03,34.93,35.01,138338.0,27.0559,27.1179,27.0404,27.1024,138338.0
2016-01-15 10:10:00,35.02,35.05,34.95,34.98,175005.0,27.1101,27.1333,27.0559,27.0792,175005.0
2016-01-15 10:15:00,34.97,35.02,34.97,35.02,105050.0,27.0714,27.1101,27.0714,27.1101,105050.0
2016-01-15 10:20:00,35.01,35.12,35.0,35.08,108894.0,27.1024,27.1875,27.0946,27.1566,108894.0
2016-01-15 10:25:00,35.09,35.11,35.05,35.05,111100.0,27.1643,27.1798,27.1333,27.1333,111100.0
2016-01-15 10:30:00,35.05,35.14,35.04,35.05,121120.0,27.1333,27.203,27.1256,27.1333,121120.0
2016-01-15 10:35:00,35.06,35.09,35.05,35.08,121795.0,27.1411,27.1643,27.1333,27.1566,121795.0
2016-01-15 10:40:00,35.08,35.09,35.03,35.05,78431.0,27.1566,27.1643,27.1179,27.1333,78431.0
2016-01-15 10:45:00,35.04,35.07,35.02,35.07,100190.0,27.1256,27.1488,27.1101,27.1488,100190.0
2016-01-15 10:50:00,35.07,35.08,34.96,34.98,61134.0,27.1488,27.1566,27.0637,27.0792,61134.0
2016-01-15 10:55:00,34.98,35.0,34.93,34.96,55519.0,27.0792,27.0946,27.0404,27.0637,55519.0
2016-01-15 11:00:00,34.95,34.98,34.9,34.9,118221.0,27.0559,27.0792,27.0172,27.0172,118221.0
2016-01-15 11:05:00,34.9,34.94,34.88,34.89,51141.0,27.0172,27.0482,27.0017,27.0095,51141.0
2016-01-15 11:10:00,34.89,34.92,34.85,34.92,362384.0,27.0095,27.0327,26.9785,27.0327,362384.0
2016-01-15 11:15:00,34.92,34.96,34.87,34.89,55916.0,27.0327,27.0637,26.994,27.0095,55916.0
2016-01-15 11:20:00,34.89,34.91,34.87,34.9,53187.0,27.0095,27.025,26.994,27.0172,53187.0
2016-01-15 11:25:00,34.91,34.95,34.88,34.92,57926.0,27.025,27.0559,27.0017,27.0327,57926.0
2016-01-15 11:30:00,34.92,34.97,34.9,34.94,83212.0,27.0327,27.0714,27.0172,27.0482,83212.0
2016-01-15 11:35:00,34.94,34.94,34.9,34.92,58629.0,27.0482,27.0482,27.0172,27.0327,58629.0
2016-01-15 11:40:00,34.91,34.93,34.86,34.88,47927.0,27.025,27.0404,26.9863,27.0017,47927.0
2016-01-15 11:45:00,34.88,34.92,34.86,34.86,90539.0,27.0017,27.0327,26.9863,26.9863,90539.0
2016-01-15 11:50:00,34.87,34.88,34.83,34.83,94265.0,26.994,27.0017,26.963,26.963,94265.0
2016-01-15 11:55:00,34.83,34.85,34.8,34.83,60088.0,26.963,26.9785,26.9398,26.963,60088.0
2016-01-15 12:00:00,34.82,34.83,34.76,34.76,79361.0,26.9553,26.963,26.9088,26.9088,79361.0
2016-01-15 12:05:00,34.76,34.77,34.72,34.77,59627.0,26.9088,26.9166,26.8779,26.9166,59627.0
2016-01-15 12:10:00,34.77,34.79,34.7,34.7,180111.0,26.9166,26.9321,26.8624,26.8624,180111.0
2016-01-15 12:15:00,34.71,34.72,34.65,34.65,69993.0,26.8701,26.8779,26.8237,26.8237,69993.0
2016-01-15 12:20:00,34.65,34.66,34.59,34.61,93552.0,26.8237,26.8314,26.7772,26.7927,93552.0
2016-01-15 12:25:00,34.61,34.61,34.56,34.59,153445.0,26.7927,26.7927,26.754,26.7772,153445.0
2016-01-15 12:30:00,34.6,34.6,34.49,34.51,54104.0,26.785,26.785,26.6998,26.7153,54104.0
2016-01-15 12:35:00,34.52,34.53,34.47,34.49,72155.0,26.7231,26.7308,26.6843,26.6998,72155.0
2016-01-15 12:40:00,34.48,34.55,34.46,34.55,77304.0,26.6921,26.7463,26.6766,26.7463,77304.0
2016-01-15 12:45:00,34.55,34.61,34.55,34.58,56589.0,26.7463,26.7927,26.7463,26.7695,56589.0
2016-01-15 12:50:00,34.58,34.64,34.57,34.64,41953.0,26.7695,26.8159,26.7618,26.8159,41953.0
2016-01-15 12:55:00,34.64,34.7,34.64,34.69,95143.0,26.8159,26.8624,26.8159,26.8547,95143.0
2016-01-15 13:00:00,34.68,34.68,34.64,34.68,57401.0,26.8469,26.8469,26.8159,26.8469,57401.0
2016-01-15 13:05:00,34.67,34.67,34.59,34.59,49375.0,26.8392,26.8392,26.7772,26.7772,49375.0
2016-01-15 13:10:00,34.6,34.7,34.6,34.69,165152.0,26.785,26.8624,26.785,26.8547,165152.0
2016-01-15 13:15:00,34.68,34.73,34.66,34.72,244624.0,26.8469,26.8856,26.8314,26.8779,244624.0
2016-01-15 13:20:00,34.73,34.74,34.69,34.69,99289.0,26.8856,26.8934,26.8547,26.8547,99289.0
2016-01-15 13:25:00,34.7,34.72,34.67,34.67,128417.0,26.8624,26.8779,26.8392,26.8392,128417.0
2016-01-15 13:30:00,34.67,34.69,34.65,34.69,83833.0,26.8392,26.8547,26.8237,26.8547,83833.0
2016-01-15 13:35:00,34.68,34.72,34.66,34.68,240235.0,26.8469,26.8779,26.8314,26.8469,240235.0
2016-01-15 13:40:00,34.67,34.78,34.67,34.77,51680.0,26.8392,26.9243,26.8392,26.9166,51680.0
2016-01-15 13:45:00,34.77,34.8,34.74,34.74,94687.0,26.9166,26.9398,26.8934,26.8934,94687.0
2016-01-15 13:50:00,34.73,34.82,34.73,34.8,95426.0,26.8856,26.9553,26.8856,26.9398,95426.0
2016-01-15 13:55:00,34.8,34.81,34.77,34.79,109501.0,26.9398,26.9476,26.9166,26.9321,109501.0
2016-01-15 14:00:00,34.79,34.8,34.76,34.77,134844.0,26.9321,26.9398,26.9088,26.9166,134844.0
2016-01-15 14:05:00,34.77,34.82,34.75,34.82,65513.0,26.9166,26.9553,26.9011,26.9553,65513.0
2016-01-15 14:10:00,34.82,34.85,34.8,34.84,75082.0,26.9553,26.9785,26.9398,26.9708,75082.0
2016-01-15 14:15:00,34.84,34.85,34.82,34.84,42571.0,26.9708,26.9785,26.9553,26.9708,42571.0
2016-01-15 14:20:00,34.84,34.84,34.76,34.77,89831.0,26.9708,26.9708,26.9088,26.9166,89831.0
2016-01-15 14:25:00,34.78,34.8,34.72,34.72,55419.0,26.9243,26.9398,26.8779,26.8779,55419.0
2016-01-15 14:30:00,34.73,34.76,34.68,34.71,50298.0,26.8856,26.9088,26.8469,26.8701,50298.0
2016-01-15 14:35:00,34.72,34.77,34.69,34.76,68399.0,26.8779,26.9166,26.8547,26.9088,68399.0
2016-01-15 14:40:00,34.76,34.83,34.76,34.8,70012.0,26.9088,26.963,26.9088,26.9398,70012.0
2016-01-15 14:45:00,34.8,34.86,34.78,34.86,62133.0,26.9398,26.9863,26.9243,26.9863,62133.0
2016-01-15 14:50:00,34.85,34.92,34.82,34.91,74168.0,26.9785,27.0327,26.9553,27.025,74168.0
2016-01-15 14:55:00,34.92,34.98,34.92,34.97,525993.0,27.0327,27.0792,27.0327,27.0714,525993.0
2016-01-15 15:00:00,34.96,34.97,34.88,34.95,158457.0,27.0637,27.0714,27.0017,27.0559,158457.0
2016-01-15 15:05:00,34.94,34.98,34.93,34.94,109104.0,27.0482,27.0792,27.0404,27.0482,109104.0
2016-01-15 15:10:00,34.93,34.94,34.87,34.92,52171.0,27.0404,27.0482,26.994,27.0327,52171.0
2016-01-15 15:15:00,34.92,34.93,34.79,34.82,302819.0,27.0327,27.0404,26.9321,26.9553,302819.0
2016-01-15 15:20:00,34.82,34.88,34.8,34.88,105065.0,26.9553,27.0017,26.9398,27.0017,105065.0
2016-01-15 15:25:00,34.88,34.93,34.85,34.91,108682.0,27.0017,27.0404,26.9785,27.025,108682.0
2016-01-15 15:30:00,34.91,34.96,34.87,34.94,55597.0,27.025,27.0637,26.994,27.0482,55597.0
2016-01-15 15:35:00,34.94,34.97,34.91,34.91,94382.0,27.0482,27.0714,27.025,27.025,94382.0
2016-01-15 15:40:00,34.9,34.92,34.86,34.92,96589.0,27.0172,27.0327,26.9863,27.0327,96589.0
2016-01-15 15:45:00,34.92,34.96,34.91,34.93,86329.0,27.0327,27.0637,27.025,27.0404,86329.0
2016-01-15 15:50:00,34.92,34.93,34.91,34.91,57464.0,27.0327,27.0404,27.025,27.025,57464.0
2016-01-15 15:55:00,34.92,34.92,34.85,34.87,112473.0,27.0327,27.0327,26.9785,26.994,112473.0
2016-01-19 09:30:00,35.79,35.79,35.7,35.71,171876.0,27.7062,27.7062,27.6365,27.6443,171876.0
2016-01-19 09:35:00,35.71,35.72,35.65,35.68,51631.0,27.6443,27.652,27.5978,27.621,51631.0
2016-01-19 09:40:00,35.67,35.68,35.61,35.63,62407.0,27.6133,27.621,27.5669,27.5823,62407.0
2016-01-19 09:45:00,35.63,35.65,35.54,35.55,73139.0,27.5823,27.5978,27.5127,27.5204,73139.0
2016-01-19 09:50:00,35.54,35.55,35.48,35.53,61323.0,27.5127,27.5204,27.4662,27.5049,61323.0
2016-01-19 09:55:00,35.54,35.56,35.5,35.55,43870.0,27.5127,27.5282,27.4817,27.5204,43870.0
2016-01-19 10:00:00,35.55,35.59,35.5,35.52,87093.0,27.5204,27.5514,27.4817,27.4972,87093.0
2016-01-19 10:05:00,35.52,35.58,35.5,35.5,66749.0,27.4972,27.5436,27.4817,27.4817,66749.0
2016-01-19 10:10:00,35.49,35.55,35.48,35.54,54797.0,27.474,27.5204,27.4662,27.5127,54797.0
2016-01-19 10:15:00,35.54,35.6,35.54,35.58,100063.0,27.5127,27.5591,27.5127,27.5436,100063.0
2016-01-19 10:20:00,35.58,35.61,35.57,35.59,104551.0,27.5436,27.5669,27.5359,27.5514,104551.0
2016-01-19 10:25:00,35.6,35.68,35.6,35.66,46975.0,27.5591,27.621,27.5591,27.6056,46975.0
2016-01-19 10:30:00,35.66,35.7,35.63,35.64,54354.0,27.6056,27.6365,27.5823,27.5901,54354.0
2016-01-19 10:35:00,35.64,35.65,35.59,35.59,38347.0,27.5901,27.5978,27.5514,27.5514,38347.0
2016-01-19 10:40:00,35.59,35.64,35.58,35.6,62773.0,27.5514,27.5901,27.5436,27.5591,62773.0
2016-01-19 10:45:00,35.6,35.66,35.58,35.64,24271.0,27.5591,27.6056,27.5436,27.5901,24271.0
2016-01-19 10:50:00,35.65,35.67,35.53,35.54,45395.0,27.5978,27.6133,27.5049,27.5127,45395.0
2016-01-19 10:55:00,35.53,35.57,35.52,35.53,26745.0,27.5049,27.5359,27.4972,27.5049,26745.0
2016-01-19 11:00:00,35.52,35.6,35.52,35.57,51915.0,27.4972,27.5591,27.4972,27.5359,51915.0
2016-01-19 11:05:00,35.57,35.58,35.51,35.56,25792.0,27.5359,27.5436,27.4894,27.5282,25792.0
2016-01-19 11:10:00,35.56,35.56,35.47,35.52,209606.0,27.5282,27.5282,27.4585,27.4972,209606.0
2016-01-19 11:15:00,35.51,35.54,35.48,35.48,75326.0,27.4894,27.5127,27.4662,27.4662,75326.0
2016-01-19 11:20:00,35.48,35.53,35.48,35.5,66224.0,27.4662,27.5049,27.4662,27.4817,66224.0
2016-01-19 11:25:00,35.5,35.6,35.49,35.59,73788.0,27.4817,27.5591,27.474,27.5514,73788.0
2016-01-19 11:30:00,35.6,35.63,35.59,35.6,83948.0,27.5591,27.5823,27.5514,27.5591,83948.0
2016-01-19 11:35:00,35.59,35.66,35.58,35.66,59375.0,27.5514,27.6056,27.5436,27.6056,59375.0
2016-01-19 11:40:00,35.66,35.66,35.62,35.65,88075.0,27.6056,27.6056,27.5746,27.5978,88075.0
2016-01-19 11:45:00,35.65,35.68,35.61,35.61,36811.0,27.5978,27.621,27.5669,27.5669,36811.0
2016-01-19 11:50:00,35.61,35.64,35.6,35.6,46532.0,27.5669,27.5901,27.5591,27.5591,46532.0
2016-01-19 11:55:00,35.6,35.65,35.58,35.59,29545.0,27.5591,27.5978,27.5436,27.5514,29545.0
2016-01-19 12:00:00,35.59,35.6,35.54,35.54,35724.0,27.5514,27.5591,27.5127,27.5127,35724.0
2016-01-19 12:05:00,35.54,35.56,35.5,35.5,49103.0,27.5127,27.5282,27.4817,27.4817,49103.0
2016-01-19 12:10:00,35.5,35.54,35.5,35.53,27755.0,27.4817,27.5127,27.4817,27.5049,27755.0
2016-01-19 12:15:00,35.53,35.54,35.46,35.48,67889.0,27.5049,27.5127,27.4507,27.4662,67889.0
2016-01-19 12:20:00,35.47,35.49,35.43,35.45,86783.0,27.4585,27.474,27.4275,27.443,86783.0
2016-01-19 12:25:00,35.45,35.49,35.41,35.49,46254.0,27.443,27.474,27.412,27.474,46254.0
2016-01-19 12:30:00,35.48,35.51,35.47,35.49,23036.0,27.4662,27.4894,27.4585,27.474,23036.0
2016-01-19 12:35:00,35.49,35.53,35.48,35.51,47200.0,27.474,27.5049,27.4662,27.4894,47200.0
2016-01-19 12:40:00,35.5,35.51,35.43,35.44,57172.0,27.4817,27.4894,27.4275,27.4353,57172.0
2016-01-19 12:45:00,35.44,35.5,35.44,35.49,81890.0,27.4353,27.4817,27.4353,27.474,81890.0
2016-01-19 12:50:00,35.49,35.54,35.49,35.53,87606.0,27.474,27.5127,27.474,27.5049,87606.0
2016-01-19 12:55:00,35.54,35.55,35.51,35.54,50963.0,27.5127,27.5204,27.4894,27.5127,50963.0
2016-01-19 13:00:00,35.54,35.57,35.53,35.54,65750.0,27.5127,27.5359,27.5049,27.5127,65750.0
2016-01-19 13:05:00,35.53,35.54,35.49,35.53,13002.0,27.5049,27.5127,27.474,27.5049,13002.0
2016-01-19 13:10:00,35.53,35.55,35.5,35.5,188131.0,27.5049,27.5204,27.4817,27.4817,188131.0
2016-01-19 13:15:00,35.51,35.56,35.5,35.55,38337.0,27.4894,27.5282,27.4817,27.5204,38337.0
2016-01-19 13:20:00,35.56,35.57,35.52,35.53,31658.0,27.5282,27.5359,27.4972,27.5049,31658.0
2016-01-19 13:25:00,35.53,35.53,35.48,35.5,20431.0,27.5049,27.5049,27.4662,27.4817,20431.0
2016-01-19 13:30:00,35.49,35.5,35.44,35.47,23042.0,27.474,27.4817,27.4353,27.4585,23042.0
2016-01-19 13:35:00,35.46,35.51,35.44,35.51,58333.0,27.4507,27.4894,27.4353,27.4894,58333.0
2016-01-19 13:40:00,35.5,35.51,35.43,35.44,144525.0,27.4817,27.4894,27.4275,27.4353,144525.0
2016-01-19 13:45:00,35.44,35.5,35.43,35.48,59676.0,27.4353,27.4817,27.4275,27.4662,59676.0
2016-01-19 13:50:00,35.47,35.47,35.4,35.41,45682.0,27.4585,27.4585,27.4043,27.412,45682.0
2016-01-19 13:55:00,35.41,35.45,35.41,35.41,45548.0,27.412,27.443,27.412,27.412,45548.0
2016-01-19 14:00:00,35.41,35.44,35.4,35.42,37570.0,27.412,27.4353,27.4043,27.4198,37570.0
2016-01-19 14:05:00,35.42,35.43,35.3,35.31,52348.0,27.4198,27.4275,27.3269,27.3346,52348.0
2016-01-19 14:10:00,35.31,35.32,35.26,35.27,67551.0,27.3346,27.3424,27.2959,27.3037,67551.0
2016-01-19 14:15:00,35.27,35.31,35.24,35.27,1014440.0,27.3037,27.3346,27.2804,27.3037,1014440.0
2016-01-19 14:20:00,35.27,35.29,35.23,35.29,165372.0,27.3037,27.3191,27.2727,27.3191,165372.0
2016-01-19 14:25:00,35.29,35.3,35.27,35.3,35230.0,27.3191,27.3269,27.3037,27.3269,35230.0
2016-01-19 14:30:00,35.3,35.32,35.3,35.3,39469.0,27.3269,27.3424,27.3269,27.3269,39469.0
2016-01-19 14:35:00,35.31,35.31,35.27,35.3,89117.0,27.3346,27.3346,27.3037,27.3269,89117.0
2016-01-19 14:40:00,35.3,35.31,35.2,35.2,94301.0,27.3269,27.3346,27.2495,27.2495,94301.0
2016-01-19 14:45:00,35.2,35.23,35.19,35.19,88178.0,27.2495,27.2727,27.2417,27.2417,88178.0
2016-01-19 14:50:00,35.19,35.24,35.18,35.24,68630.0,27.2417,27.2804,27.234,27.2804,68630.0
2016-01-19 14:55:00,35.24,35.25,35.2,35.23,84825.0,27.2804,27.2882,27.2495,27.2727,84825.0
2016-01-19 15:00:00,35.23,35.34,35.21,35.34,104677.0,27.2727,27.3578,27.2572,27.3578,104677.0
2016-01-19 15:05:00,35.34,35.35,35.31,35.31,60035.0,27.3578,27.3656,27.3346,27.3346,60035.0
2016-01-19 15:10:00,35.32,35.34,35.26,35.29,117362.0,27.3424,27.3578,27.2959,27.3191,117362.0
2016-01-19 15:15:00,35.29,35.33,35.24,35.28,293736.0,27.3191,27.3501,27.2804,27.3114,293736.0
2016-01-19 15:20:00,35.27,35.37,35.27,35.34,53496.0,27.3037,27.3811,27.3037,27.3578,53496.0
2016-01-19 15:25:00,35.34,35.44,35.34,35.44,57617.0,27.3578,27.4353,27.3578,27.4353,57617.0
2016-01-19 15:30:00,35.44,35.47,35.4,35.44,172969.0,27.4353,27.4585,27.4043,27.4353,172969.0
2016-01-19 15:35:00,35.45,35.46,35.39,35.42,82577.0,27.443,27.4507,27.3965,27.4198,82577.0
2016-01-19 15:40:00,35.42,35.5,35.4,35.5,62540.0,27.4198,27.4817,27.4043,27.4817,62540.0
2016-01-19 15:45:00,35.5,35.54,35.45,35.53,69889.0,27.4817,27.5127,27.443,27.5049,69889.0
2016-01-19 15:50:00,35.54,35.55,35.48,35.51,107589.0,27.5127,27.5204,27.4662,27.4894,107589.0
2016-01-19 15:55:00,35.51,35.52,35.43,35.43,156275.0,27.4894,27.4972,27.4275,27.4275,156275.0
2016-01-20 09:30:00,34.62,34.67,34.56,34.61,132542.0,26.8005,26.8392,26.754,26.7927,132542.0
2016-01-20 09:35:00,34.61,34.62,34.49,34.49,115945.0,26.7927,26.8005,26.6998,26.6998,115945.0
2016-01-20 09:40:00,34.49,34.51,34.44,34.51,94514.0,26.6998,26.7153,26.6611,26.7153,94514.0
2016-01-20 09:45:00,34.52,34.59,34.5,34.52,161056.0,26.7231,26.7772,26.7076,26.7231,161056.0
2016-01-20 09:50:00,34.52,34.53,34.44,34.44,88554.0,26.7231,26.7308,26.6611,26.6611,88554.0
2016-01-20 09:55:00,34.44,34.44,34.38,34.4,104547.0,26.6611,26.6611,26.6147,26.6302,104547.0
2016-01-20 10:00:00,34.4,34.41,34.34,34.37,251349.0,26.6302,26.6379,26.5837,26.6069,251349.0
2016-01-20 10:05:00,34.36,34.43,34.36,34.41,42724.0,26.5992,26.6534,26.5992,26.6379,42724.0
2016-01-20 10:10:00,34.41,34.42,34.36,34.41,67699.0,26.6379,26.6456,26.5992,26.6379,67699.0
2016-01-20 10:15:00,34.41,34.43,34.35,34.37,56772.0,26.6379,26.6534,26.5914,26.6069,56772.0
2016-01-20 10:20:00,34.37,34.4,34.33,34.4,69812.0,26.6069,26.6302,26.576,26.6302,69812.0
2016-01-20 10:25:00,34.4,34.42,34.36,34.37,62007.0,26.6302,26.6456,26.5992,26.6069,62007.0
2016-01-20 10:30:00,34.37,34.38,34.3,34.32,84138.0,26.6069,26.6147,26.5527,26.5682,84138.0
2016-01-20 10:35:00,34.32,34.32,34.23,34.24,51628.0,26.5682,26.5682,26.4986,26.5063,51628.0
2016-01-20 10:40:00,34.23,34.3,34.22,34.29,51148.0,26.4986,26.5527,26.4908,26.545,51148.0
2016-01-20 10:45:00,34.3,34.3,34.24,34.25,31998.0,26.5527,26.5527,26.5063,26.514,31998.0
2016-01-20 10:50:00,34.25,34.27,34.17,34.17,45750.0,26.514,26.5295,26.4521,26.4521,45750.0
2016-01-20 10:55:00,34.17,34.19,34.12,34.12,45924.0,26.4521,26.4676,26.4134,26.4134,45924.0
2016-01-20 11:00:00,34.12,34.2,34.12,34.18,163471.0,26.4134,26.4753,26.4134,26.4598,163471.0
2016-01-20 11:05:00,34.17,34.22,34.15,34.16,39112.0,26.4521,26.4908,26.4366,26.4444,39112.0
2016-01-20 11:10:00,34.15,34.3,34.13,34.26,177332.0,26.4366,26.5527,26.4211,26.5218,177332.0
2016-01-20 11:15:00,34.26,34.32,34.23,34.29,193675.0,26.5218,26.5682,26.4986,26.545,193675.0
2016-01-20 11:20:00,34.29,34.31,34.24,34.24,56492.0,26.545,26.5605,26.5063,26.5063,56492.0
2016-01-20 11:25:00,34.25,34.25,34.2,34.23,60550.0,26.514,26.514,26.4753,26.4986,60550.0
2016-01-20 11:30:00,34.23,34.3,34.23,34.29,119810.0,26.4986,26.5527,26.4986,26.545,119810.0
2016-01-20 11:35:00,34.28,34.31,34.25,34.25,78188.0,26.5373,26.5605,26.514,26.514,78188.0
2016-01-20 11:40:00,34.25,34.27,34.2,34.2,66310.0,26.514,26.5295,26.4753,26.4753,66310.0
2016-01-20 11:45:00,34.2,34.22,34.18,34.18,46730.0,26.4753,26.4908,26.4598,26.4598,46730.0
2016-01-20 11:50:00,34.17,34.18,34.1,34.11,213875.0,26.4521,26.4598,26.3979,26.4057,213875.0
2016-01-20 11:55:00,34.1,34.14,34.08,34.1,300951.0,26.3979,26.4289,26.3824,26.3979,300951.0
2016-01-20 12:00:00,34.1,34.14,34.09,34.11,153139.0,26.3979,26.4289,26.3902,26.4057,153139.0
2016-01-20 12:05:00,34.11,34.11,34.03,34.06,110658.0,26.4057,26.4057,26.3437,26.367,110658.0
2016-01-20 12:10:00,34.05,34.08,34.02,34.07,100563.0,26.3592,26.3824,26.336,26.3747,100563.0
2016-01-20 12:15:00,34.06,34.08,34.01,34.04,94163.0,26.367,26.3824,26.3282,26.3515,94163.0
2016-01-20 12:20:00,34.04,34.04,33.93,33.96,75468.0,26.3515,26.3515,26.2663,26.2895,75468.0
2016-01-20 12:25:00,33.97,33.97,33.91,33.95,62042.0,26.2973,26.2973,26.2508,26.2818,62042.0
2016-01-20 12:30:00,33.95,34.02,33.94,33.99,115381.0,26.2818,26.336,26.2741,26.3128,115381.0
2016-01-20 12:35:00,33.99,34.0,33.93,33.97,41998.0,26.3128,26.3205,26.2663,26.2973,41998.0
2016-01-20 12:40:00,33.98,34.02,33.97,33.97,103937.0,26.305,26.336,26.2973,26.2973,103937.0
2016-01-20 12:45:00,33.97,33.99,33.94,33.98,51851.0,26.2973,26.3128,26.2741,26.305,51851.0
2016-01-20 12:50:00,33.97,34.07,33.95,34.07,57952.0,26.2973,26.3747,26.2818,26.3747,57952.0
2016-01-20 12:55:00,34.06,34.17,34.05,34.16,61963.0,26.367,26.4521,26.3592,26.4444,61963.0
2016-01-20 13:00:00,34.17,34.21,34.13,34.2,93545.0,26.4521,26.4831,26.4211,26.4753,93545.0
2016-01-20 13:05:00,34.19,34.19,34.1,34.12,55945.0,26.4676,26.4676,26.3979,26.4134,55945.0
2016-01-20 13:10:00,34.12,34.14,34.06,34.09,71248.0,26.4134,26.4289,26.367,26.3902,71248.0
2016-01-20 13:15:00,34.09,34.1,34.01,34.02,157647.0,26.3902,26.3979,26.3282,26.336,157647.0
2016-01-20 13:20:00,34.02,34.13,34.0,34.11,89016.0,26.336,26.4211,26.3205,26.4057,89016.0
2016-01-20 13:25:00,34.12,34.13,34.05,34.12,87476.0,26.4134,26.4211,26.3592,26.4134,87476.0
2016-01-20 13:30:00,34.12,34.21,34.12,34.18,46425.0,26.4134,26.4831,26.4134,26.4598,46425.0
2016-01-20 13:35:00,34.19,34.27,34.13,34.26,91395.0,26.4676,26.5295,26.4211,26.5218,91395.0
2016-01-20 13:40:00,34.27,34.35,34.25,34.34,42922.0,26.5295,26.5914,26.514,26.5837,42922.0
2016-01-20 13:45:00,34.35,34.41,34.31,34.39,96043.0,26.5914,26.6379,26.5605,26.6224,96043.0
2016-01-20 13:50:00,34.38,34.46,34.37,34.4,168995.0,26.6147,26.6766,26.6069,26.6302,168995.0
2016-01-20 13:55:00,34.39,34.4,34.34,34.38,121230.0,26.6224,26.6302,26.5837,26.6147,121230.0
2016-01-20 14:00:00,34.38,34.38,34.26,34.28,75269.0,26.6147,26.6147,26.5218,26.5373,75269.0
2016-01-20 14:05:00,34.29,34.4,34.29,34.38,119058.0,26.545,26.6302,26.545,26.6147,119058.0
2016-01-20 14:10:00,34.38,34.45,34.37,34.4,71523.0,26.6147,26.6689,26.6069,26.6302,71523.0
2016-01-20 14:15:00,34.39,34.44,34.35,34.41,64877.0,26.6224,26.6611,26.5914,26.6379,64877.0
2016-01-20 14:20:00,34.42,34.44,34.35,34.39,142508.0,26.6456,26.6611,26.5914,26.6224,142508.0
2016-01-20 14:25:00,34.39,34.4,34.32,34.34,70175.0,26.6224,26.6302,26.5682,26.5837,70175.0
2016-01-20 14:30:00,34.34,34.36,34.27,34.31,65343.0,26.5837,26.5992,26.5295,26.5605,65343.0
2016-01-20 14:35:00,34.32,34.4,34.29,34.4,332303.0,26.5682,26.6302,26.545,26.6302,332303.0
2016-01-20 14:40:00,34.4,34.43,34.35,34.37,86960.0,26.6302,26.6534,26.5914,26.6069,86960.0
2016-01-20 14:45:00,34.37,34.4,34.33,34.4,66863.0,26.6069,26.6302,26.576,26.6302,66863.0
2016-01-20 14:50:00,34.4,34.5,34.39,34.48,214342.0,26.6302,26.7076,26.6224,26.6921,214342.0
2016-01-20 14:55:00,34.48,34.53,34.48,34.48,35138.0,26.6921,26.7308,26.6921,26.6921,35138.0
2016-01-20 15:00:00,34.46,34.5,34.42,34.5,997520.0,26.6766,26.7076,26.6456,26.7076,997520.0
2016-01-20 15:05:00,34.5,34.56,34.5,34.55,375213.0,26.7076,26.754,26.7076,26.7463,375213.0
2016-01-20 15:10:00,34.55,34.59,34.55,34.58,172919.0,26.7463,26.7772,26.7463,26.7695,172919.0
2016-01-20 15:15:00,34.58,34.83,34.58,34.8,261117.0,26.7695,26.963,26.7695,26.9398,261117.0
2016-01-20 15:20:00,34.8,34.86,34.76,34.85,186624.0,26.9398,26.9863,26.9088,26.9785,186624.0
2016-01-20 15:25:00,34.86,34.93,34.83,34.9,184477.0,26.9863,27.0404,26.963,27.0172,184477.0
2016-01-20 15:30:00,34.9,34.92,34.8,34.8,193565.0,27.0172,27.0327,26.9398,26.9398,193565.0
2016-01-20 15:35:00,34.8,34.87,34.78,34.86,166102.0,26.9398,26.994,26.9243,26.9863,166102.0
2016-01-20 15:40:00,34.86,34.87,34.74,34.78,127585.0,26.9863,26.994,26.8934,26.9243,127585.0
2016-01-20 15:45:00,34.77,34.77,34.64,34.72,122590.0,26.9166,26.9166,26.8159,26.8779,122590.0
2016-01-20 15:50:00,34.73,34.73,34.66,34.72,167459.0,26.8856,26.8856,26.8314,26.8779,167459.0
2016-01-20 15:55:00,34.71,34.71,34.61,34.68,163064.0,26.8701,26.8701,26.7927,26.8469,163064.0
2016-01-21 09:30:00,34.76,34.76,34.5,34.63,182009.0,26.9088,26.9088,26.7076,26.8082,182009.0
2016-01-21 09:35:00,34.62,34.67,34.54,34.55,185899.0,26.8005,26.8392,26.7385,26.7463,185899.0
2016-01-21 09:40:00,34.55,34.59,34.48,34.5,159620.0,26.7463,26.7772,26.6921,26.7076,159620.0
2016-01-21 09:45:00,34.49,34.5,34.44,34.48,115690.0,26.6998,26.7076,26.6611,26.6921,115690.0
2016-01-21 09:50:00,34.48,34.51,34.44,34.51,52544.0,26.6921,26.7153,26.6611,26.7153,52544.0
2016-01-21 09:55:00,34.52,34.56,34.49,34.5,115256.0,26.7231,26.754,26.6998,26.7076,115256.0
2016-01-21 10:00:00,34.5,34.67,34.49,34.66,141812.0,26.7076,26.8392,26.6998,26.8314,141812.0
2016-01-21 10:05:00,34.67,34.7,34.63,34.69,128698.0,26.8392,26.8624,26.8082,26.8547,128698.0
2016-01-21 10:10:00,34.7,34.79,34.7,34.76,87506.0,26.8624,26.9321,26.8624,26.9088,87506.0
2016-01-21 10:15:00,34.76,34.83,34.76,34.79,120227.0,26.9088,26.963,26.9088,26.9321,120227.0
2016-01-21 10:20:00,34.78,34.8,34.69,34.7,61880.0,26.9243,26.9398,26.8547,26.8624,61880.0
2016-01-21 10:25:00,34.71,34.79,34.7,34.79,98645.0,26.8701,26.9321,26.8624,26.9321,98645.0
2016-01-21 10:30:00,34.8,34.84,34.73,34.84,72879.0,26.9398,26.9708,26.8856,26.9708,72879.0
2016-01-21 10:35:00,34.84,34.85,34.76,34.8,123846.0,26.9708,26.9785,26.9088,26.9398,123846.0
2016-01-21 10:40:00,34.8,34.85,34.79,34.83,106568.0,26.9398,26.9785,26.9321,26.963,106568.0
2016-01-21 10:45:00,34.82,34.89,34.81,34.81,73688.0,26.9553,27.0095,26.9476,26.9476,73688.0
2016-01-21 10:50:00,34.83,34.86,34.81,34.84,73516.0,26.963,26.9863,26.9476,26.9708,73516.0
2016-01-21 10:55:00,34.84,34.86,34.76,34.76,57659.0,26.9708,26.9863,26.9088,26.9088,57659.0
2016-01-21 11:00:00,34.76,34.9,34.7,34.9,232101.0,26.9088,27.0172,26.8624,27.0172,232101.0
2016-01-21 11:05:00,34.9,34.97,34.88,34.93,96939.0,27.0172,27.0714,27.0017,27.0404,96939.0
2016-01-21 11:10:00,34.93,34.97,34.9,34.94,68005.0,27.0404,27.0714,27.0172,27.0482,68005.0
2016-01-21 11:15:00,34.95,34.98,34.91,34.96,84614.0,27.0559,27.0792,27.025,27.0637,84614.0
2016-01-21 11:20:00,34.96,34.97,34.92,34.93,73065.0,27.0637,27.0714,27.0327,27.0404,73065.0
2016-01-21 11:25:00,34.93,34.96,34.86,34.9,79319.0,27.0404,27.0637,26.9863,27.0172,79319.0
2016-01-21 11:30:00,34.89,34.99,34.89,34.95,304338.0,27.0095,27.0869,27.0095,27.0559,304338.0
2016-01-21 11:35:00,34.95,35.04,34.93,35.0,100461.0,27.0559,27.1256,27.0404,27.0946,100461.0
2016-01-21 11:40:00,35.01,35.02,34.94,34.96,103889.0,27.1024,27.1101,27.0482,27.0637,103889.0
2016-01-21 11:45:00,34.96,35.05,34.96,35.05,43680.0,27.0637,27.1333,27.0637,27.1333,43680.0
2016-01-21 11:50:00,35.06,35.08,35.02,35.04,30991.0,27.1411,27.1566,27.1101,27.1256,30991.0
2016-01-21 11:55:00,35.04,35.13,35.04,35.11,25155.0,27.1256,27.1953,27.1256,27.1798,25155.0
2016-01-21 12:00:00,35.13,35.21,35.13,35.2,73906.0,27.1953,27.2572,27.1953,27.2495,73906.0
2016-01-21 12:05:00,35.2,35.26,35.18,35.23,85190.0,27.2495,27.2959,27.234,27.2727,85190.0
2016-01-21 12:10:00,35.22,35.23,35.17,35.18,46469.0,27.2649,27.2727,27.2262,27.234,46469.0
2016-01-21 12:15:00,35.18,35.24,35.18,35.18,106269.0,27.234,27.2804,27.234,27.234,106269.0
2016-01-21 12:20:00,35.18,35.18,35.12,35.14,33640.0,27.234,27.234,27.1875,27.203,33640.0
2016-01-21 12:25:00,35.15,35.2,35.15,35.19,30865.0,27.2108,27.2495,27.2108,27.2417,30865.0
2016-01-21 12:30:00,35.19,35.2,35.15,35.16,51090.0,27.2417,27.2495,27.2108,27.2185,51090.0
2016-01-21 12:35:00,35.17,35.21,35.17,35.18,18037.0,27.2262,27.2572,27.2262,27.234,18037.0
2016-01-21 12:40:00,35.18,35.21,35.13,35.15,14396.0,27.234,27.2572,27.1953,27.2108,14396.0
2016-01-21 12:45:00,35.14,35.16,35.13,35.14,27855.0,27.203,27.2185,27.1953,27.203,27855.0
2016-01-21 12:50:00,35.15,35.17,35.11,35.13,21060.0,27.2108,27.2262,27.1798,27.1953,21060.0
2016-01-21 12:55:00,35.12,35.14,35.11,35.14,22027.0,27.1875,27.203,27.1798,27.203,22027.0
2016-01-21 13:00:00,35.14,35.17,35.14,35.16,14659.0,27.203,27.2262,27.203,27.2185,14659.0
2016-01-21 13:05:00,35.16,35.2,35.16,35.2,30673.0,27.2185,27.2495,27.2185,27.2495,30673.0
2016-01-21 13:10:00,35.2,35.21,35.14,35.14,26946.0,27.2495,27.2572,27.203,27.203,26946.0
2016-01-21 13:15:00,35.13,35.16,35.11,35.13,36534.0,27.1953,27.2185,27.1798,27.1953,36534.0
2016-01-21 13:20:00,35.12,35.12,35.03,35.06,70072.0,27.1875,27.1875,27.1179,27.1411,70072.0
2016-01-21 13:25:00,35.05,35.09,35.03,35.03,29697.0,27.1333,27.1643,27.1179,27.1179,29697.0
2016-01-21 13:30:00,35.03,35.04,34.98,34.99,122732.0,27.1179,27.1256,27.0792,27.0869,122732.0
2016-01-21 13:35:00,35.0,35.09,34.99,35.09,237573.0,27.0946,27.1643,27.0869,27.1643,237573.0
2016-01-21 13:40:00,35.09,35.12,35.05,35.05,198053.0,27.1643,27.1875,27.1333,27.1333,198053.0
2016-01-21 13:45:00,35.06,35.12,35.05,35.1,103162.0,27.1411,27.1875,27.1333,27.172,103162.0
2016-01-21 13:50:00,35.1,35.1,35.02,35.04,74663.0,27.172,27.172,27.1101,27.1256,74663.0
2016-01-21 13:55:00,35.05,35.09,35.03,35.04,87850.0,27.1333,27.1643,27.1179,27.1256,87850.0
2016-01-21 14:00:00,35.04,35.07,34.99,35.03,89640.0,27.1256,27.1488,27.0869,27.1179,89640.0
2016-01-21 14:05:00,35.02,35.06,35.01,35.01,142847.0,27.1101,27.1411,27.1024,27.1024,142847.0
2016-01-21 14:10:00,35.01,35.01,34.9,34.91,68976.0,27.1024,27.1024,27.0172,27.025,68976.0
2016-01-21 14:15:00,34.91,34.93,34.88,34.89,71748.0,27.025,27.0404,27.0017,27.0095,71748.0
2016-01-21 14:20:00,34.9,34.94,34.84,34.86,53042.0,27.0172,27.0482,26.9708,26.9863,53042.0
2016-01-21 14:25:00,34.87,34.92,34.81,34.91,76160.0,26.994,27.0327,26.9476,27.025,76160.0
2016-01-21 14:30:00,34.92,34.99,34.92,34.93,66238.0,27.0327,27.0869,27.0327,27.0404,66238.0
2016-01-21 14:35:00,34.93,35.02,34.93,34.98,43792.0,27.0404,27.1101,27.0404,27.0792,43792.0
2016-01-21 14:40:00,35.0,35.02,34.96,34.97,49255.0,27.0946,27.1101,27.0637,27.0714,49255.0
2016-01-21 14:45:00,34.98,34.99,34.9,34.9,340992.0,27.0792,27.0869,27.0172,27.0172,340992.0
2016-01-21 14:50:00,34.91,34.96,34.91,34.95,80903.0,27.025,27.0637,27.025,27.0559,80903.0
2016-01-21 14:55:00,34.96,35.03,34.95,34.99,46140.0,27.0637,27.1179,27.0559,27.0869,46140.0
2016-01-21 15:00:00,34.99,34.99,34.93,34.95,57514.0,27.0869,27.0869,27.0404,27.0559,57514.0
2016-01-21 15:05:00,34.95,34.95,34.83,34.86,101079.0,27.0559,27.0559,26.963,26.9863,101079.0
2016-01-21 15:10:00,34.87,34.93,34.84,34.9,545519.0,26.994,27.0404,26.9708,27.0172,545519.0
2016-01-21 15:15:00,34.9,34.91,34.83,34.88,161899.0,27.0172,27.025,26.963,27.0017,161899.0
2016-01-21 15:20:00,34.87,34.9,34.83,34.9,148526.0,26.994,27.0172,26.963,27.0172,148526.0
2016-01-21 15:25:00,34.89,34.91,34.88,34.89,110834.0,27.0095,27.025,27.0017,27.0095,110834.0
2016-01-21 15:30:00,34.89,34.98,34.88,34.96,159077.0,27.0095,27.0792,27.0017,27.0637,159077.0
2016-01-21 15:35:00,34.97,34.97,34.91,34.96,45710.0,27.0714,27.0714,27.025,27.0637,45710.0
2016-01-21 15:40:00,34.95,34.99,34.91,34.96,61004.0,27.0559,27.0869,27.025,27.0637,61004.0
2016-01-21 15:45:00,34.96,34.96,34.87,34.88,84954.0,27.0637,27.0637,26.994,27.0017,84954.0
2016-01-21 15:50:00,34.88,34.91,34.87,34.9,61325.0,27.0017,27.025,26.994,27.0172,61325.0
2016-01-21 15:55:00,34.91,34.91,34.83,34.84,116558.0,27.025,27.025,26.963,26.9708,116558.0
2016-01-22 09:30:00,35.84,35.87,35.69,35.81,237786.0,27.7449,27.7681,27.6288,27.7217,237786.0
2016-01-22 09:35:00,35.81,35.81,35.73,35.73,583254.0,27.7217,27.7217,27.6598,27.6598,583254.0
2016-01-22 09:40:00,35.73,35.79,35.7,35.79,166557.0,27.6598,27.7062,27.6365,27.7062,166557.0
2016-01-22 09:45:00,35.79,35.8,35.75,35.78,406276.0,27.7062,27.7139,27.6752,27.6985,406276.0
2016-01-22 09:50:00,35.79,35.82,35.78,35.82,161429.0,27.7062,27.7294,27.6985,27.7294,161429.0
2016-01-22 09:55:00,35.82,35.86,35.82,35.86,118716.0,27.7294,27.7604,27.7294,27.7604,118716.0
2016-01-22 10:00:00,35.86,35.89,35.82,35.83,177947.0,27.7604,27.7836,27.7294,27.7372,177947.0
2016-01-22 10:05:00,35.83,35.85,35.8,35.83,239593.0,27.7372,27.7526,27.7139,27.7372,239593.0
2016-01-22 10:10:00,35.83,35.91,35.83,35.91,173313.0,27.7372,27.7991,27.7372,27.7991,173313.0
2016-01-22 10:15:00,35.91,35.91,35.86,35.88,200179.0,27.7991,27.7991,27.7604,27.7759,200179.0
2016-01-22 10:20:00,35.89,35.89,35.84,35.86,139317.0,27.7836,27.7836,27.7449,27.7604,139317.0
2016-01-22 10:25:00,35.85,35.88,35.83,35.85,165856.0,27.7526,27.7759,27.7372,27.7526,165856.0
2016-01-22 10:30:00,35.86,35.89,35.83,35.84,213775.0,27.7604,27.7836,27.7372,27.7449,213775.0
2016-01-22 10:35:00,35.84,35.87,35.82,35.84,184574.0,27.7449,27.7681,27.7294,27.7449,184574.0
2016-01-22 10:40:00,35.84,35.86,35.79,35.81,184403.0,27.7449,27.7604,27.7062,27.7217,184403.0
2016-01-22 10:45:00,35.81,35.81,35.78,35.79,121357.0,27.7217,27.7217,27.6985,27.7062,121357.0
2016-01-22 10:50:00,35.78,35.81,35.74,35.75,162029.0,27.6985,27.7217,27.6675,27.6752,162029.0
2016-01-22 10:55:00,35.75,35.76,35.71,35.72,192327.0,27.6752,27.683,27.6443,27.652,192327.0
2016-01-22 11:00:00,35.73,35.75,35.7,35.7,180605.0,27.6598,27.6752,27.6365,27.6365,180605.0
2016-01-22 11:05:00,35.7,35.74,35.67,35.68,180139.0,27.6365,27.6675,27.6133,27.621,180139.0
2016-01-22 11:10:00,35.68,35.68,35.63,35.66,170769.0,27.621,27.621,27.5823,27.6056,170769.0
2016-01-22 11:15:00,35.66,35.71,35.63,35.7,250789.0,27.6056,27.6443,27.5823,27.6365,250789.0
2016-01-22 11:20:00,35.7,35.75,35.7,35.71,160858.0,27.6365,27.6752,27.6365,27.6443,160858.0
2016-01-22 11:25:00,35.7,35.72,35.66,35.71,253898.0,27.6365,27.652,27.6056,27.6443,253898.0
2016-01-22 11:30:00,35.71,35.73,35.68,35.68,89902.0,27.6443,27.6598,27.621,27.621,89902.0
2016-01-22 11:35:00,35.68,35.69,35.63,35.64,74664.0,27.621,27.6288,27.5823,27.5901,74664.0
2016-01-22 11:40:00,35.64,35.67,35.64,35.65,64607.0,27.5901,27.6133,27.5901,27.5978,64607.0
2016-01-22 11:45:00,35.65,35.67,35.59,35.61,112737.0,27.5978,27.6133,27.5514,27.5669,112737.0
2016-01-22 11:50:00,35.62,35.67,35.6,35.65,80771.0,27.5746,27.6133,27.5591,27.5978,80771.0
2016-01-22 11:55:00,35.65,35.66,35.61,35.62,88940.0,27.5978,27.6056,27.5669,27.5746,88940.0
2016-01-22 12:00:00,35.61,35.65,35.61,35.62,154239.0,27.5669,27.5978,27.5669,27.5746,154239.0
2016-01-22 12:05:00,35.62,35.67,35.61,35.65,102761.0,27.5746,27.6133,27.5669,27.5978,102761.0
2016-01-22 12:10:00,35.66,35.68,35.62,35.68,49638.0,27.6056,27.621,27.5746,27.621,49638.0
2016-01-22 12:15:00,35.68,35.69,35.65,35.68,74380.0,27.621,27.6288,27.5978,27.621,74380.0
2016-01-22 12:20:00,35.68,35.7,35.67,35.68,61087.0,27.621,27.6365,27.6133,27.621,61087.0
2016-01-22 12:25:00,35.68,35.69,35.63,35.66,90107.0,27.621,27.6288,27.5823,27.6056,90107.0
2016-01-22 12:30:00,35.66,35.68,35.64,35.67,72806.0,27.6056,27.621,27.5901,27.6133,72806.0
2016-01-22 12:35:00,35.67,35.72,35.65,35.71,143785.0,27.6133,27.652,27.5978,27.6443,143785.0
2016-01-22 12:40:00,35.71,35.72,35.66,35.66,120267.0,27.6443,27.652,27.6056,27.6056,120267.0
2016-01-22 12:45:00,35.66,35.67,35.63,35.66,82548.0,27.6056,27.6133,27.5823,27.6056,82548.0
2016-01-22 12:50:00,35.65,35.68,35.65,35.67,63931.0,27.5978,27.621,27.5978,27.6133,63931.0
2016-01-22 12:55:00,35.67,35.7,35.66,35.69,55217.0,27.6133,27.6365,27.6056,27.6288,55217.0
2016-01-22 13:00:00,35.69,35.69,35.65,35.66,69158.0,27.6288,27.6288,27.5978,27.6056,69158.0
2016-01-22 13:05:00,35.66,35.67,35.62,35.62,68392.0,27.6056,27.6133,27.5746,27.5746,68392.0
2016-01-22 13:10:00,35.63,35.66,35.62,35.66,69104.0,27.5823,27.6056,27.5746,27.6056,69104.0
2016-01-22 13:15:00,35.66,35.69,35.66,35.68,57687.0,27.6056,27.6288,27.6056,27.621,57687.0
2016-01-22 13:20:00,35.69,35.73,35.68,35.7,77104.0,27.6288,27.6598,27.621,27.6365,77104.0
2016-01-22 13:25:00,35.7,35.71,35.68,35.68,94056.0,27.6365,27.6443,27.621,27.621,94056.0
2016-01-22 13:30:00,35.68,35.71,35.68,35.68,76943.0,27.621,27.6443,27.621,27.621,76943.0
2016-01-22 13:35:00,35.68,35.7,35.67,35.67,64531.0,27.621,27.6365,27.6133,27.6133,64531.0
2016-01-22 13:40:00,35.67,35.71,35.67,35.69,91711.0,27.6133,27.6443,27.6133,27.6288,91711.0
2016-01-22 13:45:00,35.69,35.74,35.69,35.73,74579.0,27.6288,27.6675,27.6288,27.6598,74579.0
2016-01-22 13:50:00,35.73,35.74,35.71,35.74,45323.0,27.6598,27.6675,27.6443,27.6675,45323.0
2016-01-22 13:55:00,35.74,35.78,35.73,35.77,58326.0,27.6675,27.6985,27.6598,27.6907,58326.0
2016-01-22 14:00:00,35.77,35.78,35.73,35.73,64545.0,27.6907,27.6985,27.6598,27.6598,64545.0
2016-01-22 14:05:00,35.73,35.76,35.72,35.75,47969.0,27.6598,27.683,27.652,27.6752,47969.0
2016-01-22 14:10:00,35.75,35.81,35.75,35.81,76323.0,27.6752,27.7217,27.6752,27.7217,76323.0
2016-01-22 14:15:00,35.81,35.81,35.78,35.8,346274.0,27.7217,27.7217,27.6985,27.7139,346274.0
2016-01-22 14:20:00,35.8,35.81,35.72,35.72,62424.0,27.7139,27.7217,27.652,27.652,62424.0
2016-01-22 14:25:00,35.73,35.76,35.72,35.73,84212.0,27.6598,27.683,27.652,27.6598,84212.0
2016-01-22 14:30:00,35.73,35.73,35.68,35.7,77886.0,27.6598,27.6598,27.621,27.6365,77886.0
2016-01-22 14:35:00,35.7,35.73,35.67,35.68,105905.0,27.6365,27.6598,27.6133,27.621,105905.0
2016-01-22 14:40:00,35.68,35.68,35.64,35.64,88226.0,27.621,27.621,27.5901,27.5901,88226.0
2016-01-22 14:45:00,35.64,35.68,35.63,35.68,46878.0,27.5901,27.621,27.5823,27.621,46878.0
2016-01-22 14:50:00,35.68,35.71,35.65,35.71,86146.0,27.621,27.6443,27.5978,27.6443,86146.0
2016-01-22 14:55:00,35.7,35.72,35.7,35.71,57510.0,27.6365,27.652,27.6365,27.6443,57510.0
2016-01-22 15:00:00,35.71,35.75,35.7,35.74,522662.0,27.6443,27.6752,27.6365,27.6675,522662.0
2016-01-22 15:05:00,35.74,35.75,35.72,35.73,257513.0,27.6675,27.6752,27.652,27.6598,257513.0
2016-01-22 15:10:00,35.73,35.74,35.71,35.74,447131.0,27.6598,27.6675,27.6443,27.6675,447131.0
2016-01-22 15:15:00,35.74,35.77,35.73,35.75,110183.0,27.6675,27.6907,27.6598,27.6752,110183.0
2016-01-22 15:20:00,35.75,35.78,35.75,35.76,54234.0,27.6752,27.6985,27.6752,27.683,54234.0
2016-01-22 15:25:00,35.76,35.8,35.75,35.8,88296.0,27.683,27.7139,27.6752,27.7139,88296.0
2016-01-22 15:30:00,35.8,35.81,35.76,35.79,186929.0,27.7139,27.7217,27.683,27.7062,186929.0
2016-01-22 15:35:00,35.79,35.83,35.79,35.83,50871.0,27.7062,27.7372,27.7062,27.7372,50871.0
2016-01-22 15:40:00,35.83,35.86,35.82,35.85,45178.0,27.7372,27.7604,27.7294,27.7526,45178.0
2016-01-22 15:45:00,35.86,35.88,35.86,35.88,134079.0,27.7604,27.7759,27.7604,27.7759,134079.0
2016-01-22 15:50:00,35.88,35.89,35.86,35.89,117669.0,27.7759,27.7836,27.7604,27.7836,117669.0
2016-01-22 15:55:00,35.89,35.92,35.88,35.92,105838.0,27.7836,27.8068,27.7759,27.8068,105838.0
2016-01-25 09:30:00,35.71,35.84,35.71,35.79,132791.0,27.6443,27.7449,27.6443,27.7062,132791.0
2016-01-25 09:35:00,35.78,35.78,35.69,35.74,199280.0,27.6985,27.6985,27.6288,27.6675,199280.0
2016-01-25 09:40:00,35.75,35.75,35.68,35.69,116518.0,27.6752,27.6752,27.621,27.6288,116518.0
2016-01-25 09:45:00,35.69,35.69,35.63,35.65,88524.0,27.6288,27.6288,27.5823,27.5978,88524.0
2016-01-25 09:50:00,35.65,35.72,35.65,35.72,50479.0,27.5978,27.652,27.5978,27.652,50479.0
2016-01-25 09:55:00,35.71,35.73,35.67,35.7,135969.0,27.6443,27.6598,27.6133,27.6365,135969.0
2016-01-25 10:00:00,35.7,35.81,35.68,35.79,74095.0,27.6365,27.7217,27.621,27.7062,74095.0
2016-01-25 10:05:00,35.8,35.83,35.77,35.77,54393.0,27.7139,27.7372,27.6907,27.6907,54393.0
2016-01-25 10:10:00,35.77,35.77,35.69,35.69,47079.0,27.6907,27.6907,27.6288,27.6288,47079.0
2016-01-25 10:15:00,35.69,35.78,35.67,35.74,39515.0,27.6288,27.6985,27.6133,27.6675,39515.0
2016-01-25 10:20:00,35.74,35.75,35.69,35.75,54896.0,27.6675,27.6752,27.6288,27.6752,54896.0
2016-01-25 10:25:00,35.76,35.76,35.7,35.72,36087.0,27.683,27.683,27.6365,27.652,36087.0
2016-01-25 10:30:00,35.71,35.76,35.69,35.73,27585.0,27.6443,27.683,27.6288,27.6598,27585.0
2016-01-25 10:35:00,35.72,35.72,35.69,35.72,44920.0,27.652,27.652,27.6288,27.652,44920.0
2016-01-25 10:40:00,35.71,35.72,35.66,35.68,50377.0,27.6443,27.652,27.6056,27.621,50377.0
2016-01-25 10:45:00,35.69,35.71,35.66,35.7,28159.0,27.6288,27.6443,27.6056,27.6365,28159.0
2016-01-25 10:50:00,35.69,35.71,35.65,35.66,32211.0,27.6288,27.6443,27.5978,27.6056,32211.0
2016-01-25 10:55:00,35.65,35.7,35.65,35.68,44972.0,27.5978,27.6365,27.5978,27.621,44972.0
2016-01-25 11:00:00,35.67,35.67,35.61,35.65,57670.0,27.6133,27.6133,27.5669,27.5978,57670.0
2016-01-25 11:05:00,35.65,35.66,35.6,35.62,42239.0,27.5978,27.6056,27.5591,27.5746,42239.0
2016-01-25 11:10:00,35.61,35.63,35.57,35.58,45048.0,27.5669,27.5823,27.5359,27.5436,45048.0
2016-01-25 11:15:00,35.58,35.6,35.57,35.6,72097.0,27.5436,27.5591,27.5359,27.5591,72097.0
2016-01-25 11:20:00,35.6,35.64,35.59,35.64,35247.0,27.5591,27.5901,27.5514,27.5901,35247.0
2016-01-25 11:25:00,35.64,35.69,35.61,35.68,41748.0,27.5901,27.6288,27.5669,27.621,41748.0
2016-01-25 11:30:00,35.67,35.67,35.64,35.66,31086.0,27.6133,27.6133,27.5901,27.6056,31086.0
2016-01-25 11:35:00,35.65,35.67,35.63,35.66,27066.0,27.5978,27.6133,27.5823,27.6056,27066.0
2016-01-25 11:40:00,35.66,35.66,35.6,35.61,84752.0,27.6056,27.6056,27.5591,27.5669,84752.0
2016-01-25 11:45:00,35.61,35.63,35.6,35.63,36716.0,27.5669,27.5823,27.5591,27.5823,36716.0
2016-01-25 11:50:00,35.63,35.69,35.63,35.68,56217.0,27.5823,27.6288,27.5823,27.621,56217.0
2016-01-25 11:55:00,35.68,35.68,35.66,35.66,28289.0,27.621,27.621,27.6056,27.6056,28289.0
2016-01-25 12:00:00,35.66,35.68,35.65,35.66,109870.0,27.6056,27.621,27.5978,27.6056,109870.0
2016-01-25 12:05:00,35.66,35.68,35.64,35.64,29887.0,27.6056,27.621,27.5901,27.5901,29887.0
2016-01-25 12:10:00,35.64,35.65,35.6,35.61,136040.0,27.5901,27.5978,27.5591,27.5669,136040.0
2016-01-25 12:15:00,35.61,35.65,35.61,35.64,45068.0,27.5669,27.5978,27.5669,27.5901,45068.0
2016-01-25 12:20:00,35.64,35.67,35.63,35.67,34750.0,27.5901,27.6133,27.5823,27.6133,34750.0
2016-01-25 12:25:00,35.66,35.67,35.64,35.65,51222.0,27.6056,27.6133,27.5901,27.5978,51222.0
2016-01-25 12:30:00,35.66,35.67,35.62,35.64,30565.0,27.6056,27.6133,27.5746,27.5901,30565.0
2016-01-25 12:35:00,35.65,35.69,35.64,35.69,23799.0,27.5978,27.6288,27.5901,27.6288,23799.0
2016-01-25 12:40:00,35.7,35.72,35.66,35.67,63951.0,27.6365,27.652,27.6056,27.6133,63951.0
2016-01-25 12:45:00,35.68,35.7,35.65,35.7,176376.0,27.621,27.6365,27.5978,27.6365,176376.0
2016-01-25 12:50:00,35.7,35.72,35.67,35.69,73671.0,27.6365,27.652,27.6133,27.6288,73671.0
2016-01-25 12:55:00,35.69,35.73,35.68,35.71,74152.0,27.6288,27.6598,27.621,27.6443,74152.0
2016-01-25 13:00:00,35.72,35.76,35.71,35.76,401329.0,27.652,27.683,27.6443,27.683,401329.0
2016-01-25 13:05:00,35.77,35.8,35.76,35.78,42822.0,27.6907,27.7139,27.683,27.6985,42822.0
2016-01-25 13:10:00,35.78,35.78,35.74,35.78,70289.0,27.6985,27.6985,27.6675,27.6985,70289.0
2016-01-25 13:15:00,35.77,35.78,35.75,35.78,52971.0,27.6907,27.6985,27.6752,27.6985,52971.0
2016-01-25 13:20:00,35.78,35.82,35.77,35.79,43210.0,27.6985,27.7294,27.6907,27.7062,43210.0
2016-01-25 13:25:00,35.79,35.79,35.75,35.76,44279.0,27.7062,27.7062,27.6752,27.683,44279.0
2016-01-25 13:30:00,35.76,35.8,35.74,35.75,132346.0,27.683,27.7139,27.6675,27.6752,132346.0
2016-01-25 13:35:00,35.75,35.77,35.73,35.75,67110.0,27.6752,27.6907,27.6598,27.6752,67110.0
2016-01-25 13:40:00,35.74,35.75,35.73,35.74,73776.0,27.6675,27.6752,27.6598,27.6675,73776.0
2016-01-25 13:45:00,35.73,35.74,35.66,35.67,79802.0,27.6598,27.6675,27.6056,27.6133,79802.0
2016-01-25 13:50:00,35.67,35.68,35.64,35.65,50135.0,27.6133,27.621,27.5901,27.5978,50135.0
2016-01-25 13:55:00,35.65,35.67,35.63,35.63,53007.0,27.5978,27.6133,27.5823,27.5823,53007.0
2016-01-25 14:00:00,35.62,35.65,35.6,35.63,56275.0,27.5746,27.5978,27.5591,27.5823,56275.0
2016-01-25 14:05:00,35.64,35.69,35.64,35.68,437633.0,27.5901,27.6288,27.5901,27.621,437633.0
2016-01-25 14:10:00,35.68,35.69,35.63,35.66,113332.0,27.621,27.6288,27.5823,27.6056,113332.0
2016-01-25 14:15:00,35.66,35.68,35.64,35.66,48441.0,27.6056,27.621,27.5901,27.6056,48441.0
2016-01-25 14:20:00,35.66,35.66,35.62,35.63,41532.0,27.6056,27.6056,27.5746,27.5823,41532.0
2016-01-25 14:25:00,35.64,35.67,35.59,35.67,202793.0,27.5901,27.6133,27.5514,27.6133,202793.0
2016-01-25 14:30:00,35.66,35.66,35.62,35.65,79748.0,27.6056,27.6056,27.5746,27.5978,79748.0
2016-01-25 14:35:00,35.65,35.65,35.62,35.65,52009.0,27.5978,27.5978,27.5746,27.5978,52009.0
2016-01-25 14:40:00,35.64,35.65,35.59,35.61,84528.0,27.5901,27.5978,27.5514,27.5669,84528.0
2016-01-25 14:45:00,35.6,35.63,35.59,35.59,37422.0,27.5591,27.5823,27.5514,27.5514,37422.0
2016-01-25 14:50:00,35.59,35.61,35.57,35.59,56526.0,27.5514,27.5669,27.5359,27.5514,56526.0
2016-01-25 14:55:00,35.59,35.63,35.59,35.62,32491.0,27.5514,27.5823,27.5514,27.5746,32491.0
2016-01-25 15:00:00,35.62,35.66,35.61,35.62,57297.0,27.5746,27.6056,27.5669,27.5746,57297.0
2016-01-25 15:05:00,35.61,35.62,35.53,35.53,59590.0,27.5669,27.5746,27.5049,27.5049,59590.0
2016-01-25 15:10:00,35.53,35.57,35.52,35.54,271369.0,27.5049,27.5359,27.4972,27.5127,271369.0
2016-01-25 15:15:00,35.54,35.55,35.5,35.52,155507.0,27.5127,27.5204,27.4817,27.4972,155507.0
2016-01-25 15:20:00,35.52,35.52,35.44,35.45,149362.0,27.4972,27.4972,27.4353,27.443,149362.0
2016-01-25 15:25:00,35.45,35.51,35.44,35.46,85233.0,27.443,27.4894,27.4353,27.4507,85233.0
2016-01-25 15:30:00,35.47,35.48,35.41,35.42,56013.0,27.4585,27.4662,27.412,27.4198,56013.0
2016-01-25 15:35:00,35.41,35.42,35.36,35.37,29761.0,27.412,27.4198,27.3733,27.3811,29761.0
2016-01-25 15:40:00,35.37,35.4,35.33,35.36,62578.0,27.3811,27.4043,27.3501,27.3733,62578.0
2016-01-25 15:45:00,35.35,35.41,35.35,35.41,59788.0,27.3656,27.412,27.3656,27.412,59788.0
2016-01-25 15:50:00,35.41,35.42,35.36,35.41,115428.0,27.412,27.4198,27.3733,27.412,115428.0
2016-01-25 15:55:00,35.4,35.4,35.33,35.35,471549.0,27.4043,27.4043,27.3501,27.3656,471549.0
2016-01-26 09:30:00,35.53,35.63,35.53,35.63,129231.0,27.5049,27.5823,27.5049,27.5823,129231.0
2016-01-26 09:35:00,35.64,35.66,35.55,35.56,104181.0,27.5901,27.6056,27.5204,27.5282,104181.0
2016-01-26 09:40:00,35.56,35.61,35.53,35.6,116947.0,27.5282,27.5669,27.5049,27.5591,116947.0
2016-01-26 09:45:00,35.59,35.6,35.5,35.5,94965.0,27.5514,27.5591,27.4817,27.4817,94965.0
2016-01-26 09:50:00,35.5,35.56,35.48,35.53,77132.0,27.4817,27.5282,27.4662,27.5049,77132.0
2016-01-26 09:55:00,35.53,35.55,35.51,35.53,55237.0,27.5049,27.5204,27.4894,27.5049,55237.0
2016-01-26 10:00:00,35.54,35.64,35.54,35.64,64092.0,27.5127,27.5901,27.5127,27.5901,64092.0
2016-01-26 10:05:00,35.63,35.7,35.62,35.7,40119.0,27.5823,27.6365,27.5746,27.6365,40119.0
2016-01-26 10:10:00,35.7,35.74,35.69,35.7,73733.0,27.6365,27.6675,27.6288,27.6365,73733.0
2016-01-26 10:15:00,35.71,35.77,35.71,35.74,38078.0,27.6443,27.6907,27.6443,27.6675,38078.0
2016-01-26 10:20:00,35.74,35.75,35.71,35.73,83425.0,27.6675,27.6752,27.6443,27.6598,83425.0
2016-01-26 10:25:00,35.74,35.77,35.72,35.73,40893.0,27.6675,27.6907,27.652,27.6598,40893.0
2016-01-26 10:30:00,35.73,35.77,35.72,35.74,33966.0,27.6598,27.6907,27.652,27.6675,33966.0
2016-01-26 10:35:00,35.75,35.82,35.74,35.81,54083.0,27.6752,27.7294,27.6675,27.7217,54083.0
2016-01-26 10:40:00,35.81,35.83,35.8,35.82,55985.0,27.7217,27.7372,27.7139,27.7294,55985.0
2016-01-26 10:45:00,35.82,35.82,35.76,35.77,47180.0,27.7294,27.7294,27.683,27.6907,47180.0
2016-01-26 10:50:00,35.76,35.78,35.73,35.74,34783.0,27.683,27.6985,27.6598,27.6675,34783.0
2016-01-26 10:55:00,35.73,35.74,35.69,35.71,44754.0,27.6598,27.6675,27.6288,27.6443,44754.0
2016-01-26 11:00:00,35.7,35.79,35.7,35.79,67358.0,27.6365,27.7062,27.6365,27.7062,67358.0
2016-01-26 11:05:00,35.79,35.79,35.71,35.73,85101.0,27.7062,27.7062,27.6443,27.6598,85101.0
2016-01-26 11:10:00,35.72,35.79,35.71,35.78,26259.0,27.652,27.7062,27.6443,27.6985,26259.0
2016-01-26 11:15:00,35.78,35.79,35.74,35.78,31525.0,27.6985,27.7062,27.6675,27.6985,31525.0
2016-01-26 11:20:00,35.79,35.81,35.76,35.79,44380.0,27.7062,27.7217,27.683,27.7062,44380.0
2016-01-26 11:25:00,35.79,35.8,35.74,35.79,48857.0,27.7062,27.7139,27.6675,27.7062,48857.0
2016-01-26 11:30:00,35.79,35.79,35.73,35.73,78628.0,27.7062,27.7062,27.6598,27.6598,78628.0
2016-01-26 11:35:00,35.74,35.77,35.72,35.76,36823.0,27.6675,27.6907,27.652,27.683,36823.0
2016-01-26 11:40:00,35.75,35.78,35.74,35.76,36635.0,27.6752,27.6985,27.6675,27.683,36635.0
2016-01-26 11:45:00,35.76,35.77,35.75,35.75,65939.0,27.683,27.6907,27.6752,27.6752,65939.0
2016-01-26 11:50:00,35.75,35.8,35.75,35.78,135842.0,27.6752,27.7139,27.6752,27.6985,135842.0
2016-01-26 11:55:00,35.78,35.78,35.75,35.76,223927.0,27.6985,27.6985,27.6752,27.683,223927.0
2016-01-26 12:00:00,35.76,35.81,35.75,35.81,49812.0,27.683,27.7217,27.6752,27.7217,49812.0
2016-01-26 12:05:00,35.8,35.81,35.79,35.79,16927.0,27.7139,27.7217,27.7062,27.7062,16927.0
2016-01-26 12:10:00,35.79,35.88,35.78,35.87,30517.0,27.7062,27.7759,27.6985,27.7681,30517.0
2016-01-26 12:15:00,35.86,35.89,35.86,35.88,14120.0,27.7604,27.7836,27.7604,27.7759,14120.0
2016-01-26 12:20:00,35.88,35.88,35.84,35.86,108874.0,27.7759,27.7759,27.7449,27.7604,108874.0
2016-01-26 12:25:00,35.87,35.87,35.85,35.87,15662.0,27.7681,27.7681,27.7526,27.7681,15662.0
2016-01-26 12:30:00,35.87,35.89,35.86,35.88,10783.0,27.7681,27.7836,27.7604,27.7759,10783.0
2016-01-26 12:35:00,35.88,35.9,35.88,35.88,8868.0,27.7759,27.7914,27.7759,27.7759,8868.0
2016-01-26 12:40:00,35.89,35.89,35.87,35.88,18001.0,27.7836,27.7836,27.7681,27.7759,18001.0
2016-01-26 12:45:00,35.89,35.89,35.86,35.87,20724.0,27.7836,27.7836,27.7604,27.7681,20724.0
2016-01-26 12:50:00,35.88,35.88,35.84,35.84,46666.0,27.7759,27.7759,27.7449,27.7449,46666.0
2016-01-26 12:55:00,35.84,35.86,35.82,35.84,26524.0,27.7449,27.7604,27.7294,27.7449,26524.0
2016-01-26 13:00:00,35.85,35.87,35.85,35.87,11994.0,27.7526,27.7681,27.7526,27.7681,11994.0
2016-01-26 13:05:00,35.87,35.87,35.81,35.82,36419.0,27.7681,27.7681,27.7217,27.7294,36419.0
2016-01-26 13:10:00,35.82,35.84,35.81,35.82,26609.0,27.7294,27.7449,27.7217,27.7294,26609.0
2016-01-26 13:15:00,35.83,35.87,35.83,35.86,37669.0,27.7372,27.7681,27.7372,27.7604,37669.0
2016-01-26 13:20:00,35.87,35.88,35.85,35.86,25874.0,27.7681,27.7759,27.7526,27.7604,25874.0
2016-01-26 13:25:00,35.87,35.89,35.85,35.85,25120.0,27.7681,27.7836,27.7526,27.7526,25120.0
2016-01-26 13:30:00,35.85,35.86,35.82,35.82,12424.0,27.7526,27.7604,27.7294,27.7294,12424.0
2016-01-26 13:35:00,35.82,35.85,35.81,35.82,81707.0,27.7294,27.7526,27.7217,27.7294,81707.0
2016-01-26 13:40:00,35.83,35.85,35.81,35.82,15224.0,27.7372,27.7526,27.7217,27.7294,15224.0
2016-01-26 13:45:00,35.82,35.87,35.82,35.87,22287.0,27.7294,27.7681,27.7294,27.7681,22287.0
2016-01-26 13:50:00,35.86,35.87,35.83,35.83,12474.0,27.7604,27.7681,27.7372,27.7372,12474.0
2016-01-26 13:55:00,35.83,35.84,35.82,35.83,14867.0,27.7372,27.7449,27.7294,27.7372,14867.0
2016-01-26 14:00:00,35.82,35.82,35.76,35.76,60600.0,27.7294,27.7294,27.683,27.683,60600.0
2016-01-26 14:05:00,35.76,35.82,35.76,35.82,48691.0,27.683,27.7294,27.683,27.7294,48691.0
2016-01-26 14:10:00,35.81,35.82,35.8,35.82,34979.0,27.7217,27.7294,27.7139,27.7294,34979.0
2016-01-26 14:15:00,35.82,35.85,35.81,35.83,46766.0,27.7294,27.7526,27.7217,27.7372,46766.0
2016-01-26 14:20:00,35.82,35.86,35.81,35.85,36217.0,27.7294,27.7604,27.7217,27.7526,36217.0
2016-01-26 14:25:00,35.86,35.86,35.81,35.81,33089.0,27.7604,27.7604,27.7217,27.7217,33089.0
2016-01-26 14:30:00,35.81,35.84,35.81,35.82,71216.0,27.7217,27.7449,27.7217,27.7294,71216.0
2016-01-26 14:35:00,35.81,35.82,35.78,35.82,46198.0,27.7217,27.7294,27.6985,27.7294,46198.0
2016-01-26 14:40:00,35.81,35.85,35.81,35.85,31163.0,27.7217,27.7526,27.7217,27.7526,31163.0
2016-01-26 14:45:00,35.86,35.86,35.81,35.82,22180.0,27.7604,27.7604,27.7217,27.7294,22180.0
2016-01-26 14:50:00,35.82,35.88,35.81,35.87,51516.0,27.7294,27.7759,27.7217,27.7681,51516.0
2016-01-26 14:55:00,35.87,35.87,35.82,35.82,11171.0,27.7681,27.7681,27.7294,27.7294,11171.0
2016-01-26 15:00:00,35.81,35.83,35.78,35.79,121013.0,27.7217,27.7372,27.6985,27.7062,121013.0
2016-01-26 15:05:00,35.78,35.81,35.75,35.78,50558.0,27.6985,27.7217,27.6752,27.6985,50558.0
2016-01-26 15:10:00,35.78,35.81,35.77,35.81,67732.0,27.6985,27.7217,27.6907,27.7217,67732.0
2016-01-26 15:15:00,35.82,35.83,35.76,35.76,96291.0,27.7294,27.7372,27.683,27.683,96291.0
2016-01-26 15:20:00,35.75,35.77,35.75,35.76,162175.0,27.6752,27.6907,27.6752,27.683,162175.0
2016-01-26 15:25:00,35.75,35.77,35.73,35.76,114768.0,27.6752,27.6907,27.6598,27.683,114768.0
2016-01-26 15:30:00,35.76,35.77,35.74,35.76,95616.0,27.683,27.6907,27.6675,27.683,95616.0
2016-01-26 15:35:00,35.75,35.81,35.72,35.8,44900.0,27.6752,27.7217,27.652,27.7139,44900.0
2016-01-26 15:40:00,35.81,35.88,35.81,35.87,32805.0,27.7217,27.7759,27.7217,27.7681,32805.0
2016-01-26 15:45:00,35.87,35.87,35.82,35.83,35129.0,27.7681,27.7681,27.7294,27.7372,35129.0
2016-01-26 15:50:00,35.82,35.82,35.79,35.79,25413.0,27.7294,27.7294,27.7062,27.7062,25413.0
2016-01-26 15:55:00,35.79,35.87,35.77,35.86,100083.0,27.7062,27.7681,27.6907,27.7604,100083.0
2016-01-27 09:30:00,35.81,35.82,35.71,35.72,97327.0,27.7217,27.7294,27.6443,27.652,97327.0
2016-01-27 09:35:00,35.72,35.81,35.71,35.79,148479.0,27.652,27.7217,27.6443,27.7062,148479.0
2016-01-27 09:40:00,35.8,35.87,35.79,35.84,254382.0,27.7139,27.7681,27.7062,27.7449,254382.0
2016-01-27 09:45:00,35.84,35.87,35.82,35.84,90186.0,27.7449,27.7681,27.7294,27.7449,90186.0
2016-01-27 09:50:00,35.83,35.83,35.76,35.82,41663.0,27.7372,27.7372,27.683,27.7294,41663.0
2016-01-27 09:55:00,35.81,35.83,35.78,35.8,88713.0,27.7217,27.7372,27.6985,27.7139,88713.0
2016-01-27 10:00:00,35.79,35.81,35.69,35.71,46649.0,27.7062,27.7217,27.6288,27.6443,46649.0
2016-01-27 10:05:00,35.71,35.75,35.7,35.75,78899.0,27.6443,27.6752,27.6365,27.6752,78899.0
2016-01-27 10:10:00,35.75,35.75,35.64,35.65,106068.0,27.6752,27.6752,27.5901,27.5978,106068.0
2016-01-27 10:15:00,35.65,35.68,35.61,35.68,32922.0,27.5978,27.621,27.5669,27.621,32922.0
2016-01-27 10:20:00,35.68,35.72,35.67,35.7,54271.0,27.621,27.652,27.6133,27.6365,54271.0
2016-01-27 10:25:00,35.7,35.71,35.66,35.67,22472.0,27.6365,27.6443,27.6056,27.6133,22472.0
2016-01-27 10:30:00,35.67,35.73,35.66,35.71,161372.0,27.6133,27.6598,27.6056,27.6443,161372.0
2016-01-27 10:35:00,35.72,35.83,35.72,35.81,85962.0,27.652,27.7372,27.652,27.7217,85962.0
2016-01-27 10:40:00,35.81,35.86,35.79,35.85,178898.0,27.7217,27.7604,27.7062,27.7526,178898.0
2016-01-27 10:45:00,35.85,35.87,35.78,35.79,61281.0,27.7526,27.7681,27.6985,27.7062,61281.0
2016-01-27 10:50:00,35.79,35.81,35.74,35.76,23646.0,27.7062,27.7217,27.6675,27.683,23646.0
2016-01-27 10:55:00,35.77,35.78,35.72,35.77,41625.0,27.6907,27.6985,27.652,27.6907,41625.0
2016-01-27 11:00:00,35.77,35.81,35.75,35.81,26045.0,27.6907,27.7217,27.6752,27.7217,26045.0
2016-01-27 11:05:00,35.81,35.84,35.8,35.8,42946.0,27.7217,27.7449,27.7139,27.7139,42946.0
2016-01-27 11:10:00,35.79,35.81,35.77,35.8,20516.0,27.7062,27.7217,27.6907,27.7139,20516.0
2016-01-27 11:15:00,35.79,35.86,35.78,35.85,30235.0,27.7062,27.7604,27.6985,27.7526,30235.0
2016-01-27 11:20:00,35.86,35.9,35.84,35.89,26787.0,27.7604,27.7914,27.7449,27.7836,26787.0
2016-01-27 11:25:00,35.87,35.93,35.85,35.92,55849.0,27.7681,27.8146,27.7526,27.8068,55849.0
2016-01-27 11:30:00,35.93,35.98,35.92,35.98,21318.0,27.8146,27.8533,27.8068,27.8533,21318.0
2016-01-27 11:35:00,35.99,36.07,35.99,36.05,47407.0,27.861,27.923,27.861,27.9075,47407.0
2016-01-27 11:40:00,36.05,36.1,36.01,36.09,68813.0,27.9075,27.9462,27.8765,27.9384,68813.0
2016-01-27 11:45:00,36.1,36.13,36.07,36.07,59852.0,27.9462,27.9694,27.923,27.923,59852.0
2016-01-27 11:50:00,36.07,36.09,36.05,36.06,15479.0,27.923,27.9384,27.9075,27.9152,15479.0
2016-01-27 11:55:00,36.06,36.09,36.05,36.08,24106.0,27.9152,27.9384,27.9075,27.9307,24106.0
2016-01-27 12:00:00,36.08,36.14,36.05,36.11,65647.0,27.9307,27.9771,27.9075,27.9539,65647.0
2016-01-27 12:05:00,36.11,36.13,36.08,36.09,26695.0,27.9539,27.9694,27.9307,27.9384,26695.0
2016-01-27 12:10:00,36.08,36.16,36.07,36.15,95781.0,27.9307,27.9926,27.923,27.9849,95781.0
2016-01-27 12:15:00,36.14,36.18,36.14,36.18,18744.0,27.9771,28.0081,27.9771,28.0081,18744.0
2016-01-27 12:20:00,36.18,36.18,36.11,36.13,92433.0,28.0081,28.0081,27.9539,27.9694,92433.0
2016-01-27 12:25:00,36.13,36.16,36.1,36.11,69452.0,27.9694,27.9926,27.9462,27.9539,69452.0
2016-01-27 12:30:00,36.11,36.13,36.08,36.08,50295.0,27.9539,27.9694,27.9307,27.9307,50295.0
2016-01-27 12:35:00,36.08,36.11,36.05,36.08,51479.0,27.9307,27.9539,27.9075,27.9307,51479.0
2016-01-27 12:40:00,36.09,36.1,36.06,36.09,25524.0,27.9384,27.9462,27.9152,27.9384,25524.0
2016-01-27 12:45:00,36.09,36.12,36.07,36.11,45238.0,27.9384,27.9617,27.923,27.9539,45238.0
2016-01-27 12:50:00,36.1,36.11,36.06,36.06,25320.0,27.9462,27.9539,27.9152,27.9152,25320.0
2016-01-27 12:55:00,36.06,36.07,36.01,36.02,22759.0,27.9152,27.923,27.8765,27.8843,22759.0
2016-01-27 13:00:00,36.01,36.05,35.98,36.05,67112.0,27.8765,27.9075,27.8533,27.9075,67112.0
2016-01-27 13:05:00,36.04,36.07,36.04,36.07,9284.0,27.8997,27.923,27.8997,27.923,9284.0
2016-01-27 13:10:00,36.08,36.1,36.05,36.05,34091.0,27.9307,27.9462,27.9075,27.9075,34091.0
2016-01-27 13:15:00,36.04,36.05,35.98,36.0,36512.0,27.8997,27.9075,27.8533,27.8688,36512.0
2016-01-27 13:20:00,36.0,36.03,35.98,36.01,33619.0,27.8688,27.892,27.8533,27.8765,33619.0
2016-01-27 13:25:00,36.01,36.03,35.97,35.98,88838.0,27.8765,27.892,27.8455,27.8533,88838.0
2016-01-27 13:30:00,35.97,36.02,35.97,36.01,43890.0,27.8455,27.8843,27.8455,27.8765,43890.0
2016-01-27 13:35:00,36.0,36.01,35.98,35.98,24201.0,27.8688,27.8765,27.8533,27.8533,24201.0
2016-01-27 13:40:00,35.99,35.99,35.92,35.94,56559.0,27.861,27.861,27.8068,27.8223,56559.0
2016-01-27 13:45:00,35.94,35.99,35.91,35.96,39576.0,27.8223,27.861,27.7991,27.8378,39576.0
2016-01-27 13:50:00,35.95,35.99,35.91,35.92,71529.0,27.8301,27.861,27.7991,27.8068,71529.0
2016-01-27 13:55:00,35.92,36.02,35.91,35.96,40852.0,27.8068,27.8843,27.7991,27.8378,40852.0
2016-01-27 14:00:00,36.01,36.13,35.95,36.03,122440.0,27.8765,27.9694,27.8301,27.892,122440.0
2016-01-27 14:05:00,36.04,36.05,35.79,35.79,178958.0,27.8997,27.9075,27.7062,27.7062,178958.0
2016-01-27 14:10:00,35.79,35.83,35.7,35.73,261800.0,27.7062,27.7372,27.6365,27.6598,261800.0
2016-01-27 14:15:00,35.74,35.87,35.71,35.84,130644.0,27.6675,27.7681,27.6443,27.7449,130644.0
2016-01-27 14:20:00,35.84,35.96,35.82,35.87,171152.0,27.7449,27.8378,27.7294,27.7681,171152.0
2016-01-27 14:25:00,35.88,35.94,35.85,35.93,52832.0,27.7759,27.8223,27.7526,27.8146,52832.0
2016-01-27 14:30:00,35.91,35.93,35.86,35.9,51370.0,27.7991,27.8146,27.7604,27.7914,51370.0
2016-01-27 14:35:00,35.9,35.92,35.75,35.75,165880.0,27.7914,27.8068,27.6752,27.6752,165880.0
2016-01-27 14:40:00,35.75,35.79,35.71,35.77,106448.0,27.6752,27.7062,27.6443,27.6907,106448.0
2016-01-27 14:45:00,35.76,35.85,35.72,35.78,95243.0,27.683,27.7526,27.652,27.6985,95243.0
2016-01-27 14:50:00,35.78,35.81,35.74,35.74,60220.0,27.6985,27.7217,27.6675,27.6675,60220.0
2016-01-27 14:55:00,35.73,35.76,35.64,35.68,114371.0,27.6598,27.683,27.5901,27.621,114371.0
2016-01-27 15:00:00,35.67,35.68,35.57,35.59,174810.0,27.6133,27.621,27.5359,27.5514,174810.0
2016-01-27 15:05:00,35.59,35.65,35.53,35.63,38597.0,27.5514,27.5978,27.5049,27.5823,38597.0
2016-01-27 15:10:00,35.63,35.63,35.48,35.49,101504.0,27.5823,27.5823,27.4662,27.474,101504.0
2016-01-27 15:15:00,35.49,35.54,35.45,35.48,122102.0,27.474,27.5127,27.443,27.4662,122102.0
2016-01-27 15:20:00,35.48,35.64,35.46,35.62,123735.0,27.4662,27.5901,27.4507,27.5746,123735.0
2016-01-27 15:25:00,35.61,35.67,35.57,35.59,86418.0,27.5669,27.6133,27.5359,27.5514,86418.0
2016-01-27 15:30:00,35.58,35.68,35.57,35.59,94872.0,27.5436,27.621,27.5359,27.5514,94872.0
2016-01-27 15:35:00,35.58,35.7,35.55,35.57,106930.0,27.5436,27.6365,27.5204,27.5359,106930.0
2016-01-27 15:40:00,35.56,35.68,35.53,35.68,172503.0,27.5282,27.621,27.5049,27.621,172503.0
2016-01-27 15:45:00,35.68,35.74,35.65,35.68,204501.0,27.621,27.6675,27.5978,27.621,204501.0
2016-01-27 15:50:00,35.68,35.69,35.63,35.66,107964.0,27.621,27.6288,27.5823,27.6056,107964.0
2016-01-27 15:55:00,35.65,35.67,35.6,35.66,92904.0,27.5978,27.6133,27.5591,27.6056,92904.0
2016-01-28 09:30:00,36.29,36.35,36.28,36.32,308761.0,28.0933,28.1397,28.0855,28.1165,308761.0
2016-01-28 09:35:00,36.32,36.38,36.25,36.27,210916.0,28.1165,28.1629,28.0623,28.0778,210916.0
2016-01-28 09:40:00,36.27,36.29,36.21,36.27,161703.0,28.0778,28.0933,28.0313,28.0778,161703.0
2016-01-28 09:45:00,36.28,36.32,36.24,36.27,364601.0,28.0855,28.1165,28.0546,28.0778,364601.0
2016-01-28 09:50:00,36.29,36.35,36.28,36.3,125910.0,28.0933,28.1397,28.0855,28.101,125910.0
2016-01-28 09:55:00,36.31,36.36,36.28,36.31,124949.0,28.1087,28.1475,28.0855,28.1087,124949.0
2016-01-28 10:00:00,36.31,36.31,36.22,36.24,324623.0,28.1087,28.1087,28.0391,28.0546,324623.0
2016-01-28 10:05:00,36.23,36.26,36.19,36.23,129810.0,28.0468,28.07,28.0159,28.0468,129810.0
2016-01-28 10:10:00,36.22,36.26,36.18,36.2,77384.0,28.0391,28.07,28.0081,28.0236,77384.0
2016-01-28 10:15:00,36.2,36.2,36.12,36.13,165758.0,28.0236,28.0236,27.9617,27.9694,165758.0
2016-01-28 10:20:00,36.12,36.17,36.07,36.16,116083.0,27.9617,28.0004,27.923,27.9926,116083.0
2016-01-28 10:25:00,36.16,36.17,36.0,36.01,167517.0,27.9926,28.0004,27.8688,27.8765,167517.0
2016-01-28 10:30:00,36.01,36.03,35.92,35.96,93854.0,27.8765,27.892,27.8068,27.8378,93854.0
2016-01-28 10:35:00,35.96,36.01,35.93,36.01,71337.0,27.8378,27.8765,27.8146,27.8765,71337.0
2016-01-28 10:40:00,36.01,36.07,36.0,36.06,66061.0,27.8765,27.923,27.8688,27.9152,66061.0
2016-01-28 10:45:00,36.05,36.08,36.0,36.08,55538.0,27.9075,27.9307,27.8688,27.9307,55538.0
2016-01-28 10:50:00,36.09,36.1,36.0,36.01,43657.0,27.9384,27.9462,27.8688,27.8765,43657.0
2016-01-28 10:55:00,36.01,36.1,36.0,36.09,107727.0,27.8765,27.9462,27.8688,27.9384,107727.0
2016-01-28 11:00:00,36.08,36.15,36.08,36.13,51800.0,27.9307,27.9849,27.9307,27.9694,51800.0
2016-01-28 11:05:00,36.14,36.2,36.14,36.17,57539.0,27.9771,28.0236,27.9771,28.0004,57539.0
2016-01-28 11:10:00,36.17,36.18,36.1,36.11,98015.0,28.0004,28.0081,27.9462,27.9539,98015.0
2016-01-28 11:15:00,36.12,36.15,36.1,36.13,51281.0,27.9617,27.9849,27.9462,27.9694,51281.0
2016-01-28 11:20:00,36.13,36.19,36.11,36.18,64286.0,27.9694,28.0159,27.9539,28.0081,64286.0
2016-01-28 11:25:00,36.17,36.18,36.08,36.08,52077.0,28.0004,28.0081,27.9307,27.9307,52077.0
2016-01-28 11:30:00,36.07,36.09,36.01,36.05,66097.0,27.923,27.9384,27.8765,27.9075,66097.0
2016-01-28 11:35:00,36.04,36.05,36.0,36.02,103320.0,27.8997,27.9075,27.8688,27.8843,103320.0
2016-01-28 11:40:00,36.03,36.04,35.98,36.01,58714.0,27.892,27.8997,27.8533,27.8765,58714.0
2016-01-28 11:45:00,36.0,36.01,35.94,35.96,62537.0,27.8688,27.8765,27.8223,27.8378,62537.0
2016-01-28 11:50:00,35.96,36.01,35.96,35.98,33128.0,27.8378,27.8765,27.8378,27.8533,33128.0
2016-01-28 11:55:00,35.98,35.98,35.91,35.91,64182.0,27.8533,27.8533,27.7991,27.7991,64182.0
2016-01-28 12:00:00,35.91,36.04,35.91,36.04,62255.0,27.7991,27.8997,27.7991,27.8997,62255.0
2016-01-28 12:05:00,36.02,36.04,35.99,36.01,41439.0,27.8843,27.8997,27.861,27.8765,41439.0
2016-01-28 12:10:00,36.01,36.09,35.99,36.07,31168.0,27.8765,27.9384,27.861,27.923,31168.0
2016-01-28 12:15:00,36.07,36.08,36.04,36.05,47989.0,27.923,27.9307,27.8997,27.9075,47989.0
2016-01-28 12:20:00,36.06,36.14,36.06,36.14,32277.0,27.9152,27.9771,27.9152,27.9771,32277.0
2016-01-28 12:25:00,36.13,36.14,36.1,36.13,34096.0,27.9694,27.9771,27.9462,27.9694,34096.0
2016-01-28 12:30:00,36.14,36.17,36.11,36.17,43521.0,27.9771,28.0004,27.9539,28.0004,43521.0
2016-01-28 12:35:00,36.18,36.19,36.14,36.14,46657.0,28.0081,28.0159,27.9771,27.9771,46657.0
2016-01-28 12:40:00,36.14,36.19,36.14,36.16,28811.0,27.9771,28.0159,27.9771,27.9926,28811.0
2016-01-28 12:45:00,36.15,36.2,36.14,36.16,26476.0,27.9849,28.0236,27.9771,27.9926,26476.0
2016-01-28 12:50:00,36.17,36.18,36.11,36.12,16244.0,28.0004,28.0081,27.9539,27.9617,16244.0
2016-01-28 12:55:00,36.12,36.15,36.1,36.14,70669.0,27.9617,27.9849,27.9462,27.9771,70669.0
2016-01-28 13:00:00,36.15,36.16,36.09,36.13,89980.0,27.9849,27.9926,27.9384,27.9694,89980.0
2016-01-28 13:05:00,36.12,36.16,36.11,36.16,32296.0,27.9617,27.9926,27.9539,27.9926,32296.0
2016-01-28 13:10:00,36.15,36.2,36.15,36.19,54765.0,27.9849,28.0236,27.9849,28.0159,54765.0
2016-01-28 13:15:00,36.19,36.19,36.06,36.06,77520.0,28.0159,28.0159,27.9152,27.9152,77520.0
2016-01-28 13:20:00,36.06,36.07,36.0,36.03,62859.0,27.9152,27.923,27.8688,27.892,62859.0
2016-01-28 13:25:00,36.03,36.12,36.02,36.12,55341.0,27.892,27.9617,27.8843,27.9617,55341.0
2016-01-28 13:30:00,36.12,36.14,36.1,36.13,19493.0,27.9617,27.9771,27.9462,27.9694,19493.0
2016-01-28 13:35:00,36.14,36.14,36.09,36.09,171023.0,27.9771,27.9771,27.9384,27.9384,171023.0
2016-01-28 13:40:00,36.09,36.14,36.08,36.11,74120.0,27.9384,27.9771,27.9307,27.9539,74120.0
2016-01-28 13:45:00,36.1,36.12,36.07,36.12,29007.0,27.9462,27.9617,27.923,27.9617,29007.0
2016-01-28 13:50:00,36.11,36.11,36.08,36.1,28049.0,27.9539,27.9539,27.9307,27.9462,28049.0
2016-01-28 13:55:00,36.11,36.15,36.04,36.05,114319.0,27.9539,27.9849,27.8997,27.9075,114319.0
2016-01-28 14:00:00,36.04,36.16,36.04,36.16,118827.0,27.8997,27.9926,27.8997,27.9926,118827.0
2016-01-28 14:05:00,36.17,36.18,36.14,36.15,70988.0,28.0004,28.0081,27.9771,27.9849,70988.0
2016-01-28 14:10:00,36.16,36.16,36.12,36.14,35751.0,27.9926,27.9926,27.9617,27.9771,35751.0
2016-01-28 14:15:00,36.14,36.16,36.1,36.11,70881.0,27.9771,27.9926,27.9462,27.9539,70881.0
2016-01-28 14:20:00,36.11,36.15,36.1,36.13,49197.0,27.9539,27.9849,27.9462,27.9694,49197.0
2016-01-28 14:25:00,36.13,36.19,36.12,36.19,55611.0,27.9694,28.0159,27.9617,28.0159,55611.0
2016-01-28 14:30:00,36.19,36.21,36.17,36.19,53546.0,28.0159,28.0313,28.0004,28.0159,53546.0
2016-01-28 14:35:00,36.19,36.19,36.16,36.16,64155.0,28.0159,28.0159,27.9926,27.9926,64155.0
2016-01-28 14:40:00,36.17,36.19,36.11,36.12,49894.0,28.0004,28.0159,27.9539,27.9617,49894.0
2016-01-28 14:45:00,36.12,36.15,36.12,36.13,62172.0,27.9617,27.9849,27.9617,27.9694,62172.0
2016-01-28 14:50:00,36.14,36.15,36.09,36.09,123267.0,27.9771,27.9849,27.9384,27.9384,123267.0
2016-01-28 14:55:00,36.11,36.15,36.1,36.14,29874.0,27.9539,27.9849,27.9462,27.9771,29874.0
2016-01-28 15:00:00,36.14,36.17,36.11,36.12,125421.0,27.9771,28.0004,27.9539,27.9617,125421.0
2016-01-28 15:05:00,36.13,36.18,36.12,36.16,108878.0,27.9694,28.0081,27.9617,27.9926,108878.0
2016-01-28 15:10:00,36.17,36.22,36.16,36.19,110004.0,28.0004,28.0391,27.9926,28.0159,110004.0
2016-01-28 15:15:00,36.2,36.21,36.17,36.17,222163.0,28.0236,28.0313,28.0004,28.0004,222163.0
2016-01-28 15:20:00,36.17,36.19,36.16,36.16,174682.0,28.0004,28.0159,27.9926,27.9926,174682.0
2016-01-28 15:25:00,36.16,36.18,36.13,36.13,136823.0,27.9926,28.0081,27.9694,27.9694,136823.0
2016-01-28 15:30:00,36.13,36.16,36.12,36.12,96585.0,27.9694,27.9926,27.9617,27.9617,96585.0
2016-01-28 15:35:00,36.13,36.19,36.12,36.16,68935.0,27.9694,28.0159,27.9617,27.9926,68935.0
2016-01-28 15:40:00,36.16,36.18,36.11,36.12,296074.0,27.9926,28.0081,27.9539,27.9617,296074.0
2016-01-28 15:45:00,36.12,36.19,36.1,36.19,101744.0,27.9617,28.0159,27.9462,28.0159,101744.0
2016-01-28 15:50:00,36.18,36.2,36.15,36.15,64495.0,28.0081,28.0236,27.9849,27.9849,64495.0
2016-01-28 15:55:00,36.16,36.22,36.16,36.2,463675.0,27.9926,28.0391,27.9926,28.0236,463675.0
2016-01-29 09:30:00,36.78,36.79,36.66,36.78,95565.0,28.4726,28.4803,28.3797,28.4726,95565.0
2016-01-29 09:35:00,36.78,36.87,36.78,36.83,196714.0,28.4726,28.5423,28.4726,28.5113,196714.0
2016-01-29 09:40:00,36.84,36.88,36.82,36.84,173649.0,28.519,28.55,28.5036,28.519,173649.0
2016-01-29 09:45:00,36.85,36.88,36.81,36.88,130296.0,28.5268,28.55,28.4958,28.55,130296.0
2016-01-29 09:50:00,36.88,36.93,36.88,36.92,151803.0,28.55,28.5887,28.55,28.581,151803.0
2016-01-29 09:55:00,36.92,36.93,36.89,36.91,38700.0,28.581,28.5887,28.5577,28.5732,38700.0
2016-01-29 10:00:00,36.91,36.96,36.89,36.96,111284.0,28.5732,28.6119,28.5577,28.6119,111284.0
2016-01-29 10:05:00,36.96,36.97,36.93,36.95,122413.0,28.6119,28.6197,28.5887,28.6042,122413.0
2016-01-29 10:10:00,36.96,37.01,36.93,36.93,86488.0,28.6119,28.6506,28.5887,28.5887,86488.0
2016-01-29 10:15:00,36.93,36.97,36.91,36.94,78523.0,28.5887,28.6197,28.5732,28.5965,78523.0
2016-01-29 10:20:00,36.95,36.97,36.91,36.91,74493.0,28.6042,28.6197,28.5732,28.5732,74493.0
2016-01-29 10:25:00,36.91,36.91,36.84,36.85,65600.0,28.5732,28.5732,28.519,28.5268,65600.0
2016-01-29 10:30:00,36.84,36.85,36.81,36.82,203045.0,28.519,28.5268,28.4958,28.5036,203045.0
2016-01-29 10:35:00,36.82,36.85,36.8,36.85,68097.0,28.5036,28.5268,28.4881,28.5268,68097.0
2016-01-29 10:40:00,36.85,36.89,36.85,36.88,97138.0,28.5268,28.5577,28.5268,28.55,97138.0
2016-01-29 10:45:00,36.87,36.9,36.85,36.88,96992.0,28.5423,28.5655,28.5268,28.55,96992.0
2016-01-29 10:50:00,36.89,36.9,36.82,36.82,45554.0,28.5577,28.5655,28.5036,28.5036,45554.0
2016-01-29 10:55:00,36.83,36.88,36.82,36.86,69506.0,28.5113,28.55,28.5036,28.5345,69506.0
2016-01-29 11:00:00,36.87,36.95,36.87,36.95,266390.0,28.5423,28.6042,28.5423,28.6042,266390.0
2016-01-29 11:05:00,36.95,36.96,36.93,36.95,96947.0,28.6042,28.6119,28.5887,28.6042,96947.0
2016-01-29 11:10:00,36.95,36.96,36.9,36.9,57377.0,28.6042,28.6119,28.5655,28.5655,57377.0
2016-01-29 11:15:00,36.9,36.91,36.83,36.84,112437.0,28.5655,28.5732,28.5113,28.519,112437.0
2016-01-29 11:20:00,36.84,36.89,36.82,36.88,122813.0,28.519,28.5577,28.5036,28.55,122813.0
2016-01-29 11:25:00,36.88,36.88,36.8,36.84,87025.0,28.55,28.55,28.4881,28.519,87025.0
2016-01-29 11:30:00,36.85,36.87,36.78,36.83,151120.0,28.5268,28.5423,28.4726,28.5113,151120.0
2016-01-29 11:35:00,36.83,36.85,36.76,36.77,73089.0,28.5113,28.5268,28.4571,28.4649,73089.0
2016-01-29 11:40:00,36.77,36.79,36.74,36.77,66677.0,28.4649,28.4803,28.4416,28.4649,66677.0
2016-01-29 11:45:00,36.77,36.79,36.76,36.78,91229.0,28.4649,28.4803,28.4571,28.4726,91229.0
2016-01-29 11:50:00,36.78,36.89,36.77,36.87,81741.0,28.4726,28.5577,28.4649,28.5423,81741.0
2016-01-29 11:55:00,36.86,36.87,36.84,36.86,29308.0,28.5345,28.5423,28.519,28.5345,29308.0
2016-01-29 12:00:00,36.85,36.85,36.83,36.85,42333.0,28.5268,28.5268,28.5113,28.5268,42333.0
2016-01-29 12:05:00,36.85,36.88,36.85,36.85,51419.0,28.5268,28.55,28.5268,28.5268,51419.0
2016-01-29 12:10:00,36.85,36.89,36.85,36.89,47138.0,28.5268,28.5577,28.5268,28.5577,47138.0
2016-01-29 12:15:00,36.89,36.92,36.89,36.91,73838.0,28.5577,28.581,28.5577,28.5732,73838.0
2016-01-29 12:20:00,36.92,36.93,36.9,36.93,38610.0,28.581,28.5887,28.5655,28.5887,38610.0
2016-01-29 12:25:00,36.93,36.96,36.93,36.94,29868.0,28.5887,28.6119,28.5887,28.5965,29868.0
2016-01-29 12:30:00,36.94,36.96,36.9,36.91,40461.0,28.5965,28.6119,28.5655,28.5732,40461.0
2016-01-29 12:35:00,36.91,36.95,36.91,36.95,54574.0,28.5732,28.6042,28.5732,28.6042,54574.0
2016-01-29 12:40:00,36.96,36.99,36.96,36.97,74314.0,28.6119,28.6352,28.6119,28.6197,74314.0
2016-01-29 12:45:00,36.97,37.0,36.97,36.99,20435.0,28.6197,28.6429,28.6197,28.6352,20435.0
2016-01-29 12:50:00,36.99,37.04,36.99,37.04,44877.0,28.6352,28.6739,28.6352,28.6739,44877.0
2016-01-29 12:55:00,37.04,37.07,37.03,37.05,63108.0,28.6739,28.6971,28.6661,28.6816,63108.0
2016-01-29 13:00:00,37.06,37.09,37.04,37.05,44424.0,28.6893,28.7126,28.6739,28.6816,44424.0
2016-01-29 13:05:00,37.05,37.06,37.02,37.03,26988.0,28.6816,28.6893,28.6584,28.6661,26988.0
2016-01-29 13:10:00,37.03,37.07,37.03,37.06,24775.0,28.6661,28.6971,28.6661,28.6893,24775.0
2016-01-29 13:15:00,37.06,37.06,37.03,37.06,16137.0,28.6893,28.6893,28.6661,28.6893,16137.0
2016-01-29 13:20:00,37.05,37.08,37.05,37.08,77323.0,28.6816,28.7048,28.6816,28.7048,77323.0
2016-01-29 13:25:00,37.08,37.09,37.06,37.06,39400.0,28.7048,28.7126,28.6893,28.6893,39400.0
2016-01-29 13:30:00,37.07,37.08,37.03,37.05,88022.0,28.6971,28.7048,28.6661,28.6816,88022.0
2016-01-29 13:35:00,37.05,37.07,37.03,37.05,26621.0,28.6816,28.6971,28.6661,28.6816,26621.0
2016-01-29 13:40:00,37.05,37.13,37.05,37.13,74706.0,28.6816,28.7435,28.6816,28.7435,74706.0
2016-01-29 13:45:00,37.12,37.12,37.1,37.11,53699.0,28.7358,28.7358,28.7203,28.7281,53699.0
2016-01-29 13:50:00,37.11,37.12,37.04,37.06,154400.0,28.7281,28.7358,28.6739,28.6893,154400.0
2016-01-29 13:55:00,37.06,37.1,37.05,37.07,93322.0,28.6893,28.7203,28.6816,28.6971,93322.0
2016-01-29 14:00:00,37.06,37.07,37.01,37.02,756742.0,28.6893,28.6971,28.6506,28.6584,756742.0
2016-01-29 14:05:00,37.03,37.03,37.01,37.02,28080.0,28.6661,28.6661,28.6506,28.6584,28080.0
2016-01-29 14:10:00,37.01,37.03,36.99,37.01,56245.0,28.6506,28.6661,28.6352,28.6506,56245.0
2016-01-29 14:15:00,37.02,37.08,37.02,37.07,34738.0,28.6584,28.7048,28.6584,28.6971,34738.0
2016-01-29 14:20:00,37.07,37.09,37.05,37.06,36224.0,28.6971,28.7126,28.6816,28.6893,36224.0
2016-01-29 14:25:00,37.06,37.12,37.06,37.11,39601.0,28.6893,28.7358,28.6893,28.7281,39601.0
2016-01-29 14:30:00,37.11,37.12,37.08,37.12,19773.0,28.7281,28.7358,28.7048,28.7358,19773.0
2016-01-29 14:35:00,37.12,37.12,37.09,37.11,59319.0,28.7358,28.7358,28.7126,28.7281,59319.0
2016-01-29 14:40:00,37.12,37.12,37.08,37.09,53408.0,28.7358,28.7358,28.7048,28.7126,53408.0
2016-01-29 14:45:00,37.08,37.11,37.07,37.09,32680.0,28.7048,28.7281,28.6971,28.7126,32680.0
2016-01-29 14:50:00,37.1,37.11,37.06,37.08,19807.0,28.7203,28.7281,28.6893,28.7048,19807.0
2016-01-29 14:55:00,37.07,37.08,37.06,37.08,38535.0,28.6971,28.7048,28.6893,28.7048,38535.0
2016-01-29 15:00:00,37.09,37.1,37.07,37.09,72689.0,28.7126,28.7203,28.6971,28.7126,72689.0
2016-01-29 15:05:00,37.1,37.13,37.08,37.12,58538.0,28.7203,28.7435,28.7048,28.7358,58538.0
2016-01-29 15:10:00,37.12,37.15,37.11,37.13,63242.0,28.7358,28.759,28.7281,28.7435,63242.0
2016-01-29 15:15:00,37.14,37.14,37.11,37.13,122871.0,28.7513,28.7513,28.7281,28.7435,122871.0
2016-01-29 15:20:00,37.12,37.13,37.11,37.13,60793.0,28.7358,28.7435,28.7281,28.7435,60793.0
2016-01-29 15:25:00,37.13,37.18,37.12,37.17,53864.0,28.7435,28.7822,28.7358,28.7745,53864.0
2016-01-29 15:30:00,37.17,37.2,37.16,37.18,74895.0,28.7745,28.7977,28.7668,28.7822,74895.0
2016-01-29 15:35:00,37.17,37.21,37.16,37.16,73890.0,28.7745,28.8055,28.7668,28.7668,73890.0
2016-01-29 15:40:00,37.16,37.18,37.15,37.16,103241.0,28.7668,28.7822,28.759,28.7668,103241.0
2016-01-29 15:45:00,37.16,37.26,37.16,37.26,345093.0,28.7668,28.8442,28.7668,28.8442,345093.0
2016-01-29 15:50:00,37.26,37.3,37.24,37.29,353359.0,28.8442,28.8751,28.8287,28.8674,353359.0
2016-01-29 15:55:00,37.3,37.35,37.29,37.32,502674.0,28.8751,28.9138,28.8674,28.8906,502674.0
2016-02-01 09:30:00,36.84,36.84,36.7,36.7,130117.0,28.519,28.519,28.4107,28.4107,130117.0
2016-02-01 09:35:00,36.69,36.78,36.67,36.76,77887.0,28.4029,28.4726,28.3874,28.4571,77887.0
2016-02-01 09:40:00,36.77,36.8,36.69,36.74,79795.0,28.4649,28.4881,28.4029,28.4416,79795.0
2016-02-01 09:45:00,36.74,36.77,36.7,36.7,42806.0,28.4416,28.4649,28.4107,28.4107,42806.0
2016-02-01 09:50:00,36.7,36.73,36.69,36.73,55330.0,28.4107,28.4339,28.4029,28.4339,55330.0
2016-02-01 09:55:00,36.73,36.76,36.7,36.73,53175.0,28.4339,28.4571,28.4107,28.4339,53175.0
2016-02-01 10:00:00,36.74,36.74,36.64,36.66,94601.0,28.4416,28.4416,28.3642,28.3797,94601.0
2016-02-01 10:05:00,36.65,36.74,36.65,36.74,103002.0,28.372,28.4416,28.372,28.4416,103002.0
2016-02-01 10:10:00,36.74,36.81,36.72,36.78,77593.0,28.4416,28.4958,28.4261,28.4726,77593.0
2016-02-01 10:15:00,36.79,36.81,36.75,36.76,89928.0,28.4803,28.4958,28.4494,28.4571,89928.0
2016-02-01 10:20:00,36.75,36.82,36.75,36.76,55973.0,28.4494,28.5036,28.4494,28.4571,55973.0
2016-02-01 10:25:00,36.76,36.8,36.74,36.77,63770.0,28.4571,28.4881,28.4416,28.4649,63770.0
2016-02-01 10:30:00,36.76,36.81,36.76,36.79,56848.0,28.4571,28.4958,28.4571,28.4803,56848.0
2016-02-01 10:35:00,36.79,36.87,36.78,36.84,36958.0,28.4803,28.5423,28.4726,28.519,36958.0
2016-02-01 10:40:00,36.85,36.93,36.84,36.93,46180.0,28.5268,28.5887,28.519,28.5887,46180.0
2016-02-01 10:45:00,36.94,36.96,36.91,36.92,26733.0,28.5965,28.6119,28.5732,28.581,26733.0
2016-02-01 10:50:00,36.91,36.93,36.88,36.9,38680.0,28.5732,28.5887,28.55,28.5655,38680.0
2016-02-01 10:55:00,36.91,36.98,36.9,36.95,64963.0,28.5732,28.6274,28.5655,28.6042,64963.0
2016-02-01 11:00:00,36.95,36.95,36.9,36.9,36164.0,28.6042,28.6042,28.5655,28.5655,36164.0
2016-02-01 11:05:00,36.9,36.95,36.89,36.9,76697.0,28.5655,28.6042,28.5577,28.5655,76697.0
2016-02-01 11:10:00,36.9,36.97,36.89,36.96,75855.0,28.5655,28.6197,28.5577,28.6119,75855.0
2016-02-01 11:15:00,36.96,36.98,36.91,36.92,114662.0,28.6119,28.6274,28.5732,28.581,114662.0
2016-02-01 11:20:00,36.91,36.92,36.87,36.88,61262.0,28.5732,28.581,28.5423,28.55,61262.0
2016-02-01 11:25:00,36.89,36.95,36.87,36.94,62270.0,28.5577,28.6042,28.5423,28.5965,62270.0
2016-02-01 11:30:00,36.95,36.95,36.91,36.94,37775.0,28.6042,28.6042,28.5732,28.5965,37775.0
2016-02-01 11:35:00,36.94,36.99,36.94,36.97,30433.0,28.5965,28.6352,28.5965,28.6197,30433.0
2016-02-01 11:40:00,36.97,36.98,36.94,36.96,24952.0,28.6197,28.6274,28.5965,28.6119,24952.0
2016-02-01 11:45:00,36.95,36.98,36.95,36.95,58367.0,28.6042,28.6274,28.6042,28.6042,58367.0
2016-02-01 11:50:00,36.95,36.97,36.93,36.97,50852.0,28.6042,28.6197,28.5887,28.6197,50852.0
2016-02-01 11:55:00,36.97,36.97,36.92,36.95,39731.0,28.6197,28.6197,28.581,28.6042,39731.0
2016-02-01 12:00:00,36.95,36.98,36.93,36.93,32334.0,28.6042,28.6274,28.5887,28.5887,32334.0
2016-02-01 12:05:00,36.92,36.93,36.85,36.89,25108.0,28.581,28.5887,28.5268,28.5577,25108.0
2016-02-01 12:10:00,36.88,36.92,36.88,36.9,42223.0,28.55,28.581,28.55,28.5655,42223.0
2016-02-01 12:15:00,36.91,36.91,36.86,36.88,12569.0,28.5732,28.5732,28.5345,28.55,12569.0
2016-02-01 12:20:00,36.89,36.89,36.81,36.82,32811.0,28.5577,28.5577,28.4958,28.5036,32811.0
2016-02-01 12:25:00,36.82,36.83,36.8,36.81,32995.0,28.5036,28.5113,28.4881,28.4958,32995.0
2016-02-01 12:30:00,36.82,36.85,36.81,36.81,30062.0,28.5036,28.5268,28.4958,28.4958,30062.0
2016-02-01 12:35:00,36.8,36.82,36.78,36.81,23250.0,28.4881,28.5036,28.4726,28.4958,23250.0
2016-02-01 12:40:00,36.82,36.84,36.82,36.83,25702.0,28.5036,28.519,28.5036,28.5113,25702.0
2016-02-01 12:45:00,36.83,36.85,36.81,36.83,51774.0,28.5113,28.5268,28.4958,28.5113,51774.0
2016-02-01 12:50:00,36.82,36.82,36.77,36.77,51494.0,28.5036,28.5036,28.4649,28.4649,51494.0
2016-02-01 12:55:00,36.78,36.79,36.76,36.79,13188.0,28.4726,28.4803,28.4571,28.4803,13188.0
2016-02-01 13:00:00,36.79,36.88,36.79,36.87,41296.0,28.4803,28.55,28.4803,28.5423,41296.0
2016-02-01 13:05:00,36.87,36.87,36.8,36.8,21764.0,28.5423,28.5423,28.4881,28.4881,21764.0
2016-02-01 13:10:00,36.79,36.84,36.78,36.82,54955.0,28.4803,28.519,28.4726,28.5036,54955.0
2016-02-01 13:15:00,36.82,36.83,36.75,36.78,106779.0,28.5036,28.5113,28.4494,28.4726,106779.0
2016-02-01 13:20:00,36.79,36.83,36.78,36.81,55759.0,28.4803,28.5113,28.4726,28.4958,55759.0
2016-02-01 13:25:00,36.82,36.88,36.82,36.87,45105.0,28.5036,28.55,28.5036,28.5423,45105.0
2016-02-01 13:30:00,36.87,36.88,36.83,36.84,32312.0,28.5423,28.55,28.5113,28.519,32312.0
2016-02-01 13:35:00,36.84,36.85,36.82,36.83,21019.0,28.519,28.5268,28.5036,28.5113,21019.0
2016-02-01 13:40:00,36.83,36.86,36.8,36.81,35756.0,28.5113,28.5345,28.4881,28.4958,35756.0
2016-02-01 13:45:00,36.81,36.88,36.79,36.87,51522.0,28.4958,28.55,28.4803,28.5423,51522.0
2016-02-01 13:50:00,36.87,36.87,36.83,36.84,19723.0,28.5423,28.5423,28.5113,28.519,19723.0
2016-02-01 13:55:00,36.83,36.92,36.83,36.91,38747.0,28.5113,28.581,28.5113,28.5732,38747.0
2016-02-01 14:00:00,36.91,36.95,36.89,36.9,62180.0,28.5732,28.6042,28.5577,28.5655,62180.0
2016-02-01 14:05:00,36.89,36.9,36.85,36.86,45673.0,28.5577,28.5655,28.5268,28.5345,45673.0
2016-02-01 14:10:00,36.85,36.87,36.84,36.84,37665.0,28.5268,28.5423,28.519,28.519,37665.0
2016-02-01 14:15:00,36.84,36.9,36.83,36.9,46477.0,28.519,28.5655,28.5113,28.5655,46477.0
2016-02-01 14:20:00,36.9,36.92,36.88,36.91,37009.0,28.5655,28.581,28.55,28.5732,37009.0
2016-02-01 14:25:00,36.92,36.93,36.88,36.93,86395.0,28.581,28.5887,28.55,28.5887,86395.0
2016-02-01 14:30:00,36.93,36.95,36.91,36.92,59490.0,28.5887,28.6042,28.5732,28.581,59490.0
2016-02-01 14:35:00,36.92,36.96,36.91,36.95,274137.0,28.581,28.6119,28.5732,28.6042,274137.0
2016-02-01 14:40:00,36.95,37.02,36.95,37.0,162131.0,28.6042,28.6584,28.6042,28.6429,162131.0
2016-02-01 14:45:00,36.99,37.0,36.92,36.94,60912.0,28.6352,28.6429,28.581,28.5965,60912.0
2016-02-01 14:50:00,36.94,36.94,36.92,36.94,22106.0,28.5965,28.5965,28.581,28.5965,22106.0
2016-02-01 14:55:00,36.94,37.01,36.93,37.0,102473.0,28.5965,28.6506,28.5887,28.6429,102473.0
2016-02-01 15:00:00,36.99,37.02,36.96,36.96,58700.0,28.6352,28.6584,28.6119,28.6119,58700.0
2016-02-01 15:05:00,36.96,36.97,36.94,36.95,36917.0,28.6119,28.6197,28.5965,28.6042,36917.0
2016-02-01 15:10:00,36.96,36.97,36.92,36.95,95090.0,28.6119,28.6197,28.581,28.6042,95090.0
2016-02-01 15:15:00,36.95,37.03,36.95,37.03,174736.0,28.6042,28.6661,28.6042,28.6661,174736.0
2016-02-01 15:20:00,37.03,37.06,37.03,37.06,119960.0,28.6661,28.6893,28.6661,28.6893,119960.0
2016-02-01 15:25:00,37.05,37.07,37.03,37.07,37596.0,28.6816,28.6971,28.6661,28.6971,37596.0
2016-02-01 15:30:00,37.07,37.07,37.05,37.05,65820.0,28.6971,28.6971,28.6816,28.6816,65820.0
2016-02-01 15:35:00,37.06,37.09,37.01,37.02,319204.0,28.6893,28.7126,28.6506,28.6584,319204.0
2016-02-01 15:40:00,37.02,37.09,37.02,37.09,154206.0,28.6584,28.7126,28.6584,28.7126,154206.0
2016-02-01 15:45:00,37.08,37.08,37.04,37.04,64026.0,28.7048,28.7048,28.6739,28.6739,64026.0
2016-02-01 15:50:00,37.05,37.06,37.01,37.02,101391.0,28.6816,28.6893,28.6506,28.6584,101391.0
2016-02-01 15:55:00,37.02,37.04,36.99,37.0,135292.0,28.6584,28.6739,28.6352,28.6429,135292.0
2016-02-02 09:30:00,36.44,36.46,36.41,36.44,189033.0,28.2094,28.2249,28.1862,28.2094,189033.0
2016-02-02 09:35:00,36.43,36.44,36.31,36.32,474227.0,28.2016,28.2094,28.1087,28.1165,474227.0
2016-02-02 09:40:00,36.31,36.32,36.27,36.28,241545.0,28.1087,28.1165,28.0778,28.0855,241545.0
2016-02-02 09:45:00,36.27,36.31,36.24,36.24,129881.0,28.0778,28.1087,28.0546,28.0546,129881.0
2016-02-02 09:50:00,36.23,36.23,36.17,36.2,399986.0,28.0468,28.0468,28.0004,28.0236,399986.0
2016-02-02 09:55:00,36.2,36.26,36.18,36.22,120686.0,28.0236,28.07,28.0081,28.0391,120686.0
2016-02-02 10:00:00,36.22,36.27,36.2,36.26,47598.0,28.0391,28.0778,28.0236,28.07,47598.0
2016-02-02 10:05:00,36.26,36.31,36.24,36.29,69814.0,28.07,28.1087,28.0546,28.0933,69814.0
2016-02-02 10:10:00,36.29,36.29,36.21,36.21,159805.0,28.0933,28.0933,28.0313,28.0313,159805.0
2016-02-02 10:15:00,36.21,36.22,36.17,36.17,90532.0,28.0313,28.0391,28.0004,28.0004,90532.0
2016-02-02 10:20:00,36.17,36.19,36.13,36.14,73147.0,28.0004,28.0159,27.9694,27.9771,73147.0
2016-02-02 10:25:00,36.14,36.19,36.12,36.18,86367.0,27.9771,28.0159,27.9617,28.0081,86367.0
2016-02-02 10:30:00,36.17,36.21,36.15,36.16,70423.0,28.0004,28.0313,27.9849,27.9926,70423.0
2016-02-02 10:35:00,36.15,36.21,36.13,36.21,56923.0,27.9849,28.0313,27.9694,28.0313,56923.0
2016-02-02 10:40:00,36.2,36.23,36.16,36.22,79102.0,28.0236,28.0468,27.9926,28.0391,79102.0
2016-02-02 10:45:00,36.22,36.23,36.17,36.18,147307.0,28.0391,28.0468,28.0004,28.0081,147307.0
2016-02-02 10:50:00,36.19,36.21,36.14,36.16,197763.0,28.0159,28.0313,27.9771,27.9926,197763.0
2016-02-02 10:55:00,36.17,36.19,36.13,36.16,51974.0,28.0004,28.0159,27.9694,27.9926,51974.0
2016-02-02 11:00:00,36.16,36.18,36.14,36.14,79100.0,27.9926,28.0081,27.9771,27.9771,79100.0
2016-02-02 11:05:00,36.14,36.17,36.13,36.17,29687.0,27.9771,28.0004,27.9694,28.0004,29687.0
2016-02-02 11:10:00,36.16,36.23,36.15,36.23,97697.0,27.9926,28.0468,27.9849,28.0468,97697.0
2016-02-02 11:15:00,36.23,36.25,36.21,36.23,124757.0,28.0468,28.0623,28.0313,28.0468,124757.0
2016-02-02 11:20:00,36.22,36.24,36.21,36.23,44542.0,28.0391,28.0546,28.0313,28.0468,44542.0
2016-02-02 11:25:00,36.24,36.26,36.2,36.22,63972.0,28.0546,28.07,28.0236,28.0391,63972.0
2016-02-02 11:30:00,36.22,36.26,36.21,36.23,117982.0,28.0391,28.07,28.0313,28.0468,117982.0
2016-02-02 11:35:00,36.23,36.28,36.22,36.28,85438.0,28.0468,28.0855,28.0391,28.0855,85438.0
2016-02-02 11:40:00,36.27,36.29,36.21,36.22,171633.0,28.0778,28.0933,28.0313,28.0391,171633.0
2016-02-02 11:45:00,36.22,36.22,36.18,36.2,45903.0,28.0391,28.0391,28.0081,28.0236,45903.0
2016-02-02 11:50:00,36.19,36.21,36.17,36.19,124928.0,28.0159,28.0313,28.0004,28.0159,124928.0
2016-02-02 11:55:00,36.19,36.19,36.15,36.16,54212.0,28.0159,28.0159,27.9849,27.9926,54212.0
2016-02-02 12:00:00,36.15,36.17,36.09,36.09,62182.0,27.9849,28.0004,27.9384,27.9384,62182.0
2016-02-02 12:05:00,36.09,36.12,36.08,36.1,58317.0,27.9384,27.9617,27.9307,27.9462,58317.0
2016-02-02 12:10:00,36.1,36.11,36.05,36.07,25820.0,27.9462,27.9539,27.9075,27.923,25820.0
2016-02-02 12:15:00,36.07,36.08,36.03,36.06,49044.0,27.923,27.9307,27.892,27.9152,49044.0
2016-02-02 12:20:00,36.06,36.11,36.05,36.11,109616.0,27.9152,27.9539,27.9075,27.9539,109616.0
2016-02-02 12:25:00,36.1,36.1,36.07,36.1,142231.0,27.9462,27.9462,27.923,27.9462,142231.0
2016-02-02 12:30:00,36.09,36.1,36.05,36.07,90885.0,27.9384,27.9462,27.9075,27.923,90885.0
2016-02-02 12:35:00,36.07,36.13,36.06,36.13,56714.0,27.923,27.9694,27.9152,27.9694,56714.0
2016-02-02 12:40:00,36.13,36.15,36.11,36.14,235978.0,27.9694,27.9849,27.9539,27.9771,235978.0
2016-02-02 12:45:00,36.14,36.16,36.12,36.14,33774.0,27.9771,27.9926,27.9617,27.9771,33774.0
2016-02-02 12:50:00,36.12,36.13,36.1,36.12,31284.0,27.9617,27.9694,27.9462,27.9617,31284.0
2016-02-02 12:55:00,36.11,36.13,36.07,36.11,49816.0,27.9539,27.9694,27.923,27.9539,49816.0
2016-02-02 13:00:00,36.11,36.11,36.07,36.1,77548.0,27.9539,27.9539,27.923,27.9462,77548.0
2016-02-02 13:05:00,36.1,36.11,36.04,36.05,42137.0,27.9462,27.9539,27.8997,27.9075,42137.0
2016-02-02 13:10:00,36.05,36.1,36.05,36.09,94868.0,27.9075,27.9462,27.9075,27.9384,94868.0
2016-02-02 13:15:00,36.09,36.1,36.06,36.09,38811.0,27.9384,27.9462,27.9152,27.9384,38811.0
2016-02-02 13:20:00,36.09,36.1,36.06,36.09,51754.0,27.9384,27.9462,27.9152,27.9384,51754.0
2016-02-02 13:25:00,36.09,36.14,36.09,36.13,111268.0,27.9384,27.9771,27.9384,27.9694,111268.0
2016-02-02 13:30:00,36.13,36.13,36.07,36.11,36054.0,27.9694,27.9694,27.923,27.9539,36054.0
2016-02-02 13:35:00,36.1,36.11,36.06,36.06,14449.0,27.9462,27.9539,27.9152,27.9152,14449.0
2016-02-02 13:40:00,36.05,36.08,36.03,36.05,28806.0,27.9075,27.9307,27.892,27.9075,28806.0
2016-02-02 13:45:00,36.06,36.07,36.01,36.01,46561.0,27.9152,27.923,27.8765,27.8765,46561.0
2016-02-02 13:50:00,36.01,36.01,35.96,35.98,48116.0,27.8765,27.8765,27.8378,27.8533,48116.0
2016-02-02 13:55:00,35.99,36.01,35.96,35.97,30651.0,27.861,27.8765,27.8378,27.8455,30651.0
2016-02-02 14:00:00,35.96,36.0,35.95,35.96,73990.0,27.8378,27.8688,27.8301,27.8378,73990.0
2016-02-02 14:05:00,35.97,36.0,35.96,35.97,70332.0,27.8455,27.8688,27.8378,27.8455,70332.0
2016-02-02 14:10:00,35.96,35.98,35.92,35.97,52604.0,27.8378,27.8533,27.8068,27.8455,52604.0
2016-02-02 14:15:00,35.97,36.01,35.97,35.97,26484.0,27.8455,27.8765,27.8455,27.8455,26484.0
2016-02-02 14:20:00,35.96,35.98,35.9,35.92,96126.0,27.8378,27.8533,27.7914,27.8068,96126.0
2016-02-02 14:25:00,35.92,35.95,35.89,35.9,80714.0,27.8068,27.8301,27.7836,27.7914,80714.0
2016-02-02 14:30:00,35.9,35.95,35.89,35.95,75800.0,27.7914,27.8301,27.7836,27.8301,75800.0
2016-02-02 14:35:00,35.95,35.99,35.92,35.97,56993.0,27.8301,27.861,27.8068,27.8455,56993.0
2016-02-02 14:40:00,35.97,35.99,35.95,35.97,54765.0,27.8455,27.861,27.8301,27.8455,54765.0
2016-02-02 14:45:00,35.98,36.01,35.96,36.0,113342.0,27.8533,27.8765,27.8378,27.8688,113342.0
2016-02-02 14:50:00,36.0,36.02,35.94,35.94,111234.0,27.8688,27.8843,27.8223,27.8223,111234.0
2016-02-02 14:55:00,35.94,35.94,35.9,35.9,136300.0,27.8223,27.8223,27.7914,27.7914,136300.0
2016-02-02 15:00:00,35.89,35.91,35.88,35.89,33292.0,27.7836,27.7991,27.7759,27.7836,33292.0
2016-02-02 15:05:00,35.89,35.91,35.85,35.85,52991.0,27.7836,27.7991,27.7526,27.7526,52991.0
2016-02-02 15:10:00,35.86,35.86,35.81,35.85,34008.0,27.7604,27.7604,27.7217,27.7526,34008.0
2016-02-02 15:15:00,35.85,35.91,35.85,35.88,72834.0,27.7526,27.7991,27.7526,27.7759,72834.0
2016-02-02 15:20:00,35.88,35.88,35.84,35.86,45026.0,27.7759,27.7759,27.7449,27.7604,45026.0
2016-02-02 15:25:00,35.87,35.92,35.84,35.9,53947.0,27.7681,27.8068,27.7449,27.7914,53947.0
2016-02-02 15:30:00,35.9,35.97,35.89,35.95,84757.0,27.7914,27.8455,27.7836,27.8301,84757.0
2016-02-02 15:35:00,35.94,35.98,35.9,35.93,68673.0,27.8223,27.8533,27.7914,27.8146,68673.0
2016-02-02 15:40:00,35.94,35.98,35.93,35.94,102300.0,27.8223,27.8533,27.8146,27.8223,102300.0
2016-02-02 15:45:00,35.94,35.94,35.88,35.93,89635.0,27.8223,27.8223,27.7759,27.8146,89635.0
2016-02-02 15:50:00,35.93,35.94,35.89,35.91,90321.0,27.8146,27.8223,27.7836,27.7991,90321.0
2016-02-02 15:55:00,35.91,35.93,35.89,35.89,275514.0,27.7991,27.8146,27.7836,27.7836,275514.0
2016-02-03 09:30:00,36.29,36.31,36.19,36.19,204557.0,28.0933,28.1087,28.0159,28.0159,204557.0
2016-02-03 09:35:00,36.18,36.19,36.13,36.17,91510.0,28.0081,28.0159,27.9694,28.0004,91510.0
2016-02-03 09:40:00,36.17,36.19,36.11,36.11,58521.0,28.0004,28.0159,27.9539,27.9539,58521.0
2016-02-03 09:45:00,36.1,36.13,36.06,36.13,210064.0,27.9462,27.9694,27.9152,27.9694,210064.0
2016-02-03 09:50:00,36.13,36.18,36.05,36.08,155232.0,27.9694,28.0081,27.9075,27.9307,155232.0
2016-02-03 09:55:00,36.07,36.12,36.04,36.07,233043.0,27.923,27.9617,27.8997,27.923,233043.0
2016-02-03 10:00:00,36.06,36.08,35.95,35.98,237954.0,27.9152,27.9307,27.8301,27.8533,237954.0
2016-02-03 10:05:00,35.97,36.02,35.9,35.91,117111.0,27.8455,27.8843,27.7914,27.7991,117111.0
2016-02-03 10:10:00,35.91,35.91,35.8,35.83,134213.0,27.7991,27.7991,27.7139,27.7372,134213.0
2016-02-03 10:15:00,35.82,35.87,35.8,35.87,92832.0,27.7294,27.7681,27.7139,27.7681,92832.0
2016-02-03 10:20:00,35.87,35.88,35.82,35.88,175427.0,27.7681,27.7759,27.7294,27.7759,175427.0
2016-02-03 10:25:00,35.87,35.89,35.8,35.82,121522.0,27.7681,27.7836,27.7139,27.7294,121522.0
2016-02-03 10:30:00,35.81,35.82,35.68,35.72,352121.0,27.7217,27.7294,27.621,27.652,352121.0
2016-02-03 10:35:00,35.72,35.74,35.65,35.74,178185.0,27.652,27.6675,27.5978,27.6675,178185.0
2016-02-03 10:40:00,35.74,35.82,35.72,35.8,334756.0,27.6675,27.7294,27.652,27.7139,334756.0
2016-02-03 10:45:00,35.8,35.91,35.79,35.83,220395.0,27.7139,27.7991,27.7062,27.7372,220395.0
2016-02-03 10:50:00,35.83,35.9,35.82,35.9,99276.0,27.7372,27.7914,27.7294,27.7914,99276.0
2016-02-03 10:55:00,35.9,36.02,35.89,36.01,61136.0,27.7914,27.8843,27.7836,27.8765,61136.0
2016-02-03 11:00:00,36.02,36.02,35.91,35.91,124048.0,27.8843,27.8843,27.7991,27.7991,124048.0
2016-02-03 11:05:00,35.92,35.95,35.83,35.89,150632.0,27.8068,27.8301,27.7372,27.7836,150632.0
2016-02-03 11:10:00,35.89,35.97,35.85,35.97,157086.0,27.7836,27.8455,27.7526,27.8455,157086.0
2016-02-03 11:15:00,35.97,36.04,35.92,36.04,86926.0,27.8455,27.8997,27.8068,27.8997,86926.0
2016-02-03 11:20:00,36.03,36.09,36.01,36.05,122636.0,27.892,27.9384,27.8765,27.9075,122636.0
2016-02-03 11:25:00,36.05,36.12,36.02,36.09,2474455.0,27.9075,27.9617,27.8843,27.9384,2474455.0
2016-02-03 11:30:00,36.1,36.13,36.05,36.06,141501.0,27.9462,27.9694,27.9075,27.9152,141501.0
2016-02-03 11:35:00,36.05,36.21,36.02,36.2,149377.0,27.9075,28.0313,27.8843,28.0236,149377.0
2016-02-03 11:40:00,36.2,36.26,36.18,36.22,101541.0,28.0236,28.07,28.0081,28.0391,101541.0
2016-02-03 11:45:00,36.22,36.25,36.2,36.2,91376.0,28.0391,28.0623,28.0236,28.0236,91376.0
2016-02-03 11:50:00,36.21,36.24,36.12,36.15,99732.0,28.0313,28.0546,27.9617,27.9849,99732.0
2016-02-03 11:55:00,36.14,36.21,36.14,36.21,76716.0,27.9771,28.0313,27.9771,28.0313,76716.0
2016-02-03 12:00:00,36.21,36.27,36.2,36.24,77602.0,28.0313,28.0778,28.0236,28.0546,77602.0
2016-02-03 12:05:00,36.25,36.26,36.16,36.22,77123.0,28.0623,28.07,27.9926,28.0391,77123.0
2016-02-03 12:10:00,36.22,36.23,36.15,36.19,122592.0,28.0391,28.0468,27.9849,28.0159,122592.0
2016-02-03 12:15:00,36.18,36.23,36.17,36.18,62328.0,28.0081,28.0468,28.0004,28.0081,62328.0
2016-02-03 12:20:00,36.18,36.28,36.18,36.24,76671.0,28.0081,28.0855,28.0081,28.0546,76671.0
2016-02-03 12:25:00,36.25,36.28,36.19,36.24,92280.0,28.0623,28.0855,28.0159,28.0546,92280.0
2016-02-03 12:30:00,36.24,36.24,36.15,36.16,93907.0,28.0546,28.0546,27.9849,27.9926,93907.0
2016-02-03 12:35:00,36.16,36.23,36.16,36.2,93695.0,27.9926,28.0468,27.9926,28.0236,93695.0
2016-02-03 12:40:00,36.2,36.23,36.16,36.18,108549.0,28.0236,28.0468,27.9926,28.0081,108549.0
2016-02-03 12:45:00,36.18,36.23,36.16,36.23,151543.0,28.0081,28.0468,27.9926,28.0468,151543.0
2016-02-03 12:50:00,36.24,36.27,36.21,36.26,65117.0,28.0546,28.0778,28.0313,28.07,65117.0
2016-02-03 12:55:00,36.26,36.33,36.26,36.33,52624.0,28.07,28.1242,28.07,28.1242,52624.0
2016-02-03 13:00:00,36.33,36.38,36.32,36.34,108731.0,28.1242,28.1629,28.1165,28.132,108731.0
2016-02-03 13:05:00,36.35,36.38,36.33,36.34,75980.0,28.1397,28.1629,28.1242,28.132,75980.0
2016-02-03 13:10:00,36.34,36.36,36.3,36.33,40253.0,28.132,28.1475,28.101,28.1242,40253.0
2016-02-03 13:15:00,36.34,36.36,36.3,36.32,75238.0,28.132,28.1475,28.101,28.1165,75238.0
2016-02-03 13:20:00,36.33,36.33,36.27,36.33,77156.0,28.1242,28.1242,28.0778,28.1242,77156.0
2016-02-03 13:25:00,36.34,36.36,36.32,36.33,20584.0,28.132,28.1475,28.1165,28.1242,20584.0
2016-02-03 13:30:00,36.33,36.33,36.27,36.27,54139.0,28.1242,28.1242,28.0778,28.0778,54139.0
2016-02-03 13:35:00,36.27,36.29,36.21,36.22,260569.0,28.0778,28.0933,28.0313,28.0391,260569.0
2016-02-03 13:40:00,36.22,36.3,36.21,36.29,97544.0,28.0391,28.101,28.0313,28.0933,97544.0
2016-02-03 13:45:00,36.29,36.33,36.29,36.32,110763.0,28.0933,28.1242,28.0933,28.1165,110763.0
2016-02-03 13:50:00,36.32,36.35,36.28,36.29,67652.0,28.1165,28.1397,28.0855,28.0933,67652.0
2016-02-03 13:55:00,36.28,36.32,36.26,36.26,128334.0,28.0855,28.1165,28.07,28.07,128334.0
2016-02-03 14:00:00,36.26,36.34,36.26,36.33,71909.0,28.07,28.132,28.07,28.1242,71909.0
2016-02-03 14:05:00,36.32,36.42,36.32,36.4,49929.0,28.1165,28.1939,28.1165,28.1784,49929.0
2016-02-03 14:10:00,36.4,36.49,36.39,36.45,130046.0,28.1784,28.2481,28.1707,28.2171,130046.0
2016-02-03 14:15:00,36.45,36.47,36.39,36.41,107469.0,28.2171,28.2326,28.1707,28.1862,107469.0
2016-02-03 14:20:00,36.42,36.61,36.42,36.61,83362.0,28.1939,28.341,28.1939,28.341,83362.0
2016-02-03 14:25:00,36.61,36.69,36.59,36.65,127137.0,28.341,28.4029,28.3255,28.372,127137.0
2016-02-03 14:30:00,36.65,36.68,36.62,36.65,123345.0,28.372,28.3952,28.3487,28.372,123345.0
2016-02-03 14:35:00,36.65,36.67,36.61,36.63,56437.0,28.372,28.3874,28.341,28.3565,56437.0
2016-02-03 14:40:00,36.64,36.71,36.62,36.69,119814.0,28.3642,28.4184,28.3487,28.4029,119814.0
2016-02-03 14:45:00,36.7,36.76,36.7,36.74,106259.0,28.4107,28.4571,28.4107,28.4416,106259.0
2016-02-03 14:50:00,36.73,36.74,36.65,36.7,90864.0,28.4339,28.4416,28.372,28.4107,90864.0
2016-02-03 14:55:00,36.7,36.8,36.7,36.77,176426.0,28.4107,28.4881,28.4107,28.4649,176426.0
2016-02-03 15:00:00,36.77,36.79,36.72,36.74,124362.0,28.4649,28.4803,28.4261,28.4416,124362.0
2016-02-03 15:05:00,36.75,36.83,36.73,36.83,113070.0,28.4494,28.5113,28.4339,28.5113,113070.0
2016-02-03 15:10:00,36.83,36.87,36.8,36.82,201596.0,28.5113,28.5423,28.4881,28.5036,201596.0
2016-02-03 15:15:00,36.82,36.82,36.73,36.76,151940.0,28.5036,28.5036,28.4339,28.4571,151940.0
2016-02-03 15:20:00,36.76,36.78,36.68,36.73,103923.0,28.4571,28.4726,28.3952,28.4339,103923.0
2016-02-03 15:25:00,36.74,36.77,36.64,36.64,61638.0,28.4416,28.4649,28.3642,28.3642,61638.0
2016-02-03 15:30:00,36.64,36.72,36.64,36.71,156471.0,28.3642,28.4261,28.3642,28.4184,156471.0
2016-02-03 15:35:00,36.72,36.73,36.63,36.66,306456.0,28.4261,28.4339,28.3565,28.3797,306456.0
2016-02-03 15:40:00,36.66,36.76,36.63,36.75,270167.0,28.3797,28.4571,28.3565,28.4494,270167.0
2016-02-03 15:45:00,36.75,36.77,36.72,36.74,63287.0,28.4494,28.4649,28.4261,28.4416,63287.0
2016-02-03 15:50:00,36.74,36.84,36.73,36.83,249361.0,28.4416,28.519,28.4339,28.5113,249361.0
2016-02-03 15:55:00,36.83,36.85,36.8,36.85,536806.0,28.5113,28.5268,28.4881,28.5268,536806.0
2016-02-04 09:30:00,37.1,37.24,37.03,37.22,518112.0,28.7203,28.8287,28.6661,28.8132,518112.0
2016-02-04 09:35:00,37.21,37.26,37.12,37.19,485659.0,28.8055,28.8442,28.7358,28.79,485659.0
2016-02-04 09:40:00,37.19,37.24,37.13,37.15,412044.0,28.79,28.8287,28.7435,28.759,412044.0
2016-02-04 09:45:00,37.16,37.28,37.15,37.27,208000.0,28.7668,28.8597,28.759,28.8519,208000.0
2016-02-04 09:50:00,37.26,37.36,37.26,37.34,258966.0,28.8442,28.9216,28.8442,28.9061,258966.0
2016-02-04 09:55:00,37.34,37.35,37.28,37.34,168452.0,28.9061,28.9138,28.8597,28.9061,168452.0
2016-02-04 10:00:00,37.33,37.34,37.19,37.21,316185.0,28.8984,28.9061,28.79,28.8055,316185.0
2016-02-04 10:05:00,37.22,37.35,37.21,37.33,310575.0,28.8132,28.9138,28.8055,28.8984,310575.0
2016-02-04 10:10:00,37.32,37.42,37.3,37.41,226614.0,28.8906,28.968,28.8751,28.9603,226614.0
2016-02-04 10:15:00,37.4,37.46,37.37,37.46,286842.0,28.9526,28.999,28.9293,28.999,286842.0
2016-02-04 10:20:00,37.46,37.46,37.42,37.42,166934.0,28.999,28.999,28.968,28.968,166934.0
2016-02-04 10:25:00,37.42,37.46,37.41,37.46,203356.0,28.968,28.999,28.9603,28.999,203356.0
2016-02-04 10:30:00,37.45,37.48,37.41,37.47,180120.0,28.9913,29.0145,28.9603,29.0067,180120.0
2016-02-04 10:35:00,37.48,37.5,37.42,37.44,114298.0,29.0145,29.03,28.968,28.9835,114298.0
2016-02-04 10:40:00,37.43,37.43,37.36,37.36,112882.0,28.9758,28.9758,28.9216,28.9216,112882.0
2016-02-04 10:45:00,37.37,37.38,37.34,37.38,91511.0,28.9293,28.9371,28.9061,28.9371,91511.0
2016-02-04 10:50:00,37.38,37.41,37.36,37.38,68791.0,28.9371,28.9603,28.9216,28.9371,68791.0
2016-02-04 10:55:00,37.39,37.4,37.35,37.4,117993.0,28.9448,28.9526,28.9138,28.9526,117993.0
2016-02-04 11:00:00,37.4,37.4,37.27,37.28,51082.0,28.9526,28.9526,28.8519,28.8597,51082.0
2016-02-04 11:05:00,37.27,37.29,37.24,37.24,59343.0,28.8519,28.8674,28.8287,28.8287,59343.0
2016-02-04 11:10:00,37.24,37.27,37.18,37.18,90033.0,28.8287,28.8519,28.7822,28.7822,90033.0
2016-02-04 11:15:00,37.18,37.2,37.04,37.04,82182.0,28.7822,28.7977,28.6739,28.6739,82182.0
2016-02-04 11:20:00,37.04,37.12,37.03,37.11,77815.0,28.6739,28.7358,28.6661,28.7281,77815.0
2016-02-04 11:25:00,37.11,37.16,37.1,37.11,39813.0,28.7281,28.7668,28.7203,28.7281,39813.0
2016-02-04 11:30:00,37.1,37.1,37.03,37.06,98599.0,28.7203,28.7203,28.6661,28.6893,98599.0
2016-02-04 11:35:00,37.05,37.1,37.04,37.06,59448.0,28.6816,28.7203,28.6739,28.6893,59448.0
2016-02-04 11:40:00,37.07,37.09,36.98,36.99,79533.0,28.6971,28.7126,28.6274,28.6352,79533.0
2016-02-04 11:45:00,36.98,37.0,36.88,36.96,179538.0,28.6274,28.6429,28.55,28.6119,179538.0
2016-02-04 11:50:00,36.97,37.04,36.95,37.0,106698.0,28.6197,28.6739,28.6042,28.6429,106698.0
2016-02-04 11:55:00,36.99,37.03,36.93,36.96,165450.0,28.6352,28.6661,28.5887,28.6119,165450.0
2016-02-04 12:00:00,36.97,37.03,36.92,37.02,177798.0,28.6197,28.6661,28.581,28.6584,177798.0
2016-02-04 12:05:00,37.03,37.14,36.99,37.11,71287.0,28.6661,28.7513,28.6352,28.7281,71287.0
2016-02-04 12:10:00,37.1,37.16,37.06,37.08,42515.0,28.7203,28.7668,28.6893,28.7048,42515.0
2016-02-04 12:15:00,37.09,37.13,37.07,37.09,38391.0,28.7126,28.7435,28.6971,28.7126,38391.0
2016-02-04 12:20:00,37.1,37.12,37.05,37.06,75775.0,28.7203,28.7358,28.6816,28.6893,75775.0
2016-02-04 12:25:00,37.07,37.07,37.0,37.06,49557.0,28.6971,28.6971,28.6429,28.6893,49557.0
2016-02-04 12:30:00,37.06,37.06,37.0,37.03,44979.0,28.6893,28.6893,28.6429,28.6661,44979.0
2016-02-04 12:35:00,37.04,37.14,37.04,37.14,59689.0,28.6739,28.7513,28.6739,28.7513,59689.0
2016-02-04 12:40:00,37.14,37.19,37.09,37.12,59866.0,28.7513,28.79,28.7126,28.7358,59866.0
2016-02-04 12:45:00,37.12,37.14,37.06,37.12,54429.0,28.7358,28.7513,28.6893,28.7358,54429.0
2016-02-04 12:50:00,37.13,37.13,37.05,37.07,47748.0,28.7435,28.7435,28.6816,28.6971,47748.0
2016-02-04 12:55:00,37.07,37.08,37.03,37.04,155162.0,28.6971,28.7048,28.6661,28.6739,155162.0
2016-02-04 13:00:00,37.03,37.1,37.03,37.08,52461.0,28.6661,28.7203,28.6661,28.7048,52461.0
2016-02-04 13:05:00,37.09,37.11,37.05,37.11,77737.0,28.7126,28.7281,28.6816,28.7281,77737.0
2016-02-04 13:10:00,37.11,37.16,37.1,37.1,29973.0,28.7281,28.7668,28.7203,28.7203,29973.0
2016-02-04 13:15:00,37.1,37.13,37.07,37.07,81908.0,28.7203,28.7435,28.6971,28.6971,81908.0
2016-02-04 13:20:00,37.07,37.11,37.04,37.05,84508.0,28.6971,28.7281,28.6739,28.6816,84508.0
2016-02-04 13:25:00,37.04,37.09,37.04,37.07,59005.0,28.6739,28.7126,28.6739,28.6971,59005.0
2016-02-04 13:30:00,37.07,37.11,37.07,37.1,28184.0,28.6971,28.7281,28.6971,28.7203,28184.0
2016-02-04 13:35:00,37.11,37.14,37.06,37.08,62418.0,28.7281,28.7513,28.6893,28.7048,62418.0
2016-02-04 13:40:00,37.09,37.09,37.0,37.02,56965.0,28.7126,28.7126,28.6429,28.6584,56965.0
2016-02-04 13:45:00,37.02,37.02,36.93,36.93,134243.0,28.6584,28.6584,28.5887,28.5887,134243.0
2016-02-04 13:50:00,36.94,36.99,36.93,36.98,60679.0,28.5965,28.6352,28.5887,28.6274,60679.0
2016-02-04 13:55:00,36.97,37.01,36.95,36.99,35633.0,28.6197,28.6506,28.6042,28.6352,35633.0
2016-02-04 14:00:00,36.99,36.99,36.9,36.9,54978.0,28.6352,28.6352,28.5655,28.5655,54978.0
2016-02-04 14:05:00,36.9,36.92,36.86,36.87,120198.0,28.5655,28.581,28.5345,28.5423,120198.0
2016-02-04 14:10:00,36.87,36.94,36.86,36.93,59559.0,28.5423,28.5965,28.5345,28.5887,59559.0
2016-02-04 14:15:00,36.94,36.99,36.92,36.96,51980.0,28.5965,28.6352,28.581,28.6119,51980.0
2016-02-04 14:20:00,36.96,36.97,36.91,36.94,54391.0,28.6119,28.6197,28.5732,28.5965,54391.0
2016-02-04 14:25:00,36.94,36.97,36.88,36.88,69013.0,28.5965,28.6197,28.55,28.55,69013.0
2016-02-04 14:30:00,36.87,36.92,36.86,36.89,246979.0,28.5423,28.581,28.5345,28.5577,246979.0
2016-02-04 14:35:00,36.91,36.95,36.85,36.87,110371.0,28.5732,28.6042,28.5268,28.5423,110371.0
2016-02-04 14:40:00,36.87,36.9,36.85,36.88,78400.0,28.5423,28.5655,28.5268,28.55,78400.0
2016-02-04 14:45:00,36.88,36.94,36.88,36.94,69435.0,28.55,28.5965,28.55,28.5965,69435.0
2016-02-04 14:50:00,36.93,36.95,36.89,36.89,80006.0,28.5887,28.6042,28.5577,28.5577,80006.0
2016-02-04 14:55:00,36.88,37.02,36.88,37.01,60028.0,28.55,28.6584,28.55,28.6506,60028.0
2016-02-04 15:00:00,37.02,37.02,36.97,36.97,64040.0,28.6584,28.6584,28.6197,28.6197,64040.0
2016-02-04 15:05:00,36.97,36.97,36.92,36.94,60619.0,28.6197,28.6197,28.581,28.5965,60619.0
2016-02-04 15:10:00,36.94,37.03,36.93,37.03,66966.0,28.5965,28.6661,28.5887,28.6661,66966.0
2016-02-04 15:15:00,37.03,37.06,36.96,36.96,76398.0,28.6661,28.6893,28.6119,28.6119,76398.0
2016-02-04 15:20:00,36.97,37.05,36.97,37.0,173585.0,28.6197,28.6816,28.6197,28.6429,173585.0
2016-02-04 15:25:00,37.01,37.02,36.96,36.97,93133.0,28.6506,28.6584,28.6119,28.6197,93133.0
2016-02-04 15:30:00,36.97,37.01,36.91,36.93,61987.0,28.6197,28.6506,28.5732,28.5887,61987.0
2016-02-04 15:35:00,36.93,37.01,36.92,37.01,92368.0,28.5887,28.6506,28.581,28.6506,92368.0
2016-02-04 15:40:00,37.01,37.05,36.97,37.04,174399.0,28.6506,28.6816,28.6197,28.6739,174399.0
2016-02-04 15:45:00,37.04,37.04,36.97,36.98,98264.0,28.6739,28.6739,28.6197,28.6274,98264.0
2016-02-04 15:50:00,36.98,37.04,36.98,37.04,108869.0,28.6274,28.6739,28.6274,28.6739,108869.0
2016-02-04 15:55:00,37.05,37.08,37.04,37.06,111676.0,28.6816,28.7048,28.6739,28.6893,111676.0
2016-02-05 09:30:00,37.02,37.03,36.95,36.96,147469.0,28.6584,28.6661,28.6042,28.6119,147469.0
2016-02-05 09:35:00,36.94,36.99,36.88,36.98,91174.0,28.5965,28.6352,28.55,28.6274,91174.0
2016-02-05 09:40:00,36.98,36.99,36.86,36.93,57272.0,28.6274,28.6352,28.5345,28.5887,57272.0
2016-02-05 09:45:00,36.93,36.93,36.83,36.85,53548.0,28.5887,28.5887,28.5113,28.5268,53548.0
2016-02-05 09:50:00,36.85,36.91,36.82,36.86,457843.0,28.5268,28.5732,28.5036,28.5345,457843.0
2016-02-05 09:55:00,36.86,36.95,36.86,36.88,61085.0,28.5345,28.6042,28.5345,28.55,61085.0
2016-02-05 10:00:00,36.89,36.95,36.89,36.94,115679.0,28.5577,28.6042,28.5577,28.5965,115679.0
2016-02-05 10:05:00,36.94,36.95,36.86,36.87,80232.0,28.5965,28.6042,28.5345,28.5423,80232.0
2016-02-05 10:10:00,36.86,36.94,36.85,36.88,68459.0,28.5345,28.5965,28.5268,28.55,68459.0
2016-02-05 10:15:00,36.88,36.91,36.86,36.89,77496.0,28.55,28.5732,28.5345,28.5577,77496.0
2016-02-05 10:20:00,36.88,36.93,36.81,36.82,73008.0,28.55,28.5887,28.4958,28.5036,73008.0
2016-02-05 10:25:00,36.81,36.85,36.74,36.77,49858.0,28.4958,28.5268,28.4416,28.4649,49858.0
2016-02-05 10:30:00,36.78,36.81,36.74,36.8,58838.0,28.4726,28.4958,28.4416,28.4881,58838.0
2016-02-05 10:35:00,36.81,36.89,36.81,36.83,83086.0,28.4958,28.5577,28.4958,28.5113,83086.0
2016-02-05 10:40:00,36.83,36.89,36.8,36.86,131108.0,28.5113,28.5577,28.4881,28.5345,131108.0
2016-02-05 10:45:00,36.86,36.87,36.83,36.84,105256.0,28.5345,28.5423,28.5113,28.519,105256.0
2016-02-05 10:50:00,36.84,36.85,36.78,36.82,138976.0,28.519,28.5268,28.4726,28.5036,138976.0
2016-02-05 10:55:00,36.81,36.87,36.77,36.78,91056.0,28.4958,28.5423,28.4649,28.4726,91056.0
2016-02-05 11:00:00,36.79,36.82,36.73,36.75,134990.0,28.4803,28.5036,28.4339,28.4494,134990.0
2016-02-05 11:05:00,36.74,36.78,36.72,36.77,92856.0,28.4416,28.4726,28.4261,28.4649,92856.0
2016-02-05 11:10:00,36.76,36.8,36.72,36.79,74593.0,28.4571,28.4881,28.4261,28.4803,74593.0
2016-02-05 11:15:00,36.78,36.81,36.72,36.73,68553.0,28.4726,28.4958,28.4261,28.4339,68553.0
2016-02-05 11:20:00,36.74,36.77,36.69,36.7,76281.0,28.4416,28.4649,28.4029,28.4107,76281.0
2016-02-05 11:25:00,36.7,36.75,36.66,36.75,81068.0,28.4107,28.4494,28.3797,28.4494,81068.0
2016-02-05 11:30:00,36.76,36.78,36.72,36.77,41597.0,28.4571,28.4726,28.4261,28.4649,41597.0
2016-02-05 11:35:00,36.77,36.79,36.71,36.76,62096.0,28.4649,28.4803,28.4184,28.4571,62096.0
2016-02-05 11:40:00,36.76,36.79,36.7,36.72,57823.0,28.4571,28.4803,28.4107,28.4261,57823.0
2016-02-05 11:45:00,36.71,36.76,36.69,36.76,75855.0,28.4184,28.4571,28.4029,28.4571,75855.0
2016-02-05 11:50:00,36.76,36.79,36.74,36.77,119394.0,28.4571,28.4803,28.4416,28.4649,119394.0
2016-02-05 11:55:00,36.77,36.77,36.71,36.75,65622.0,28.4649,28.4649,28.4184,28.4494,65622.0
2016-02-05 12:00:00,36.76,36.8,36.73,36.75,57607.0,28.4571,28.4881,28.4339,28.4494,57607.0
2016-02-05 12:05:00,36.74,36.78,36.69,36.72,96835.0,28.4416,28.4726,28.4029,28.4261,96835.0
2016-02-05 12:10:00,36.71,36.72,36.67,36.69,77341.0,28.4184,28.4261,28.3874,28.4029,77341.0
2016-02-05 12:15:00,36.69,36.73,36.67,36.72,115480.0,28.4029,28.4339,28.3874,28.4261,115480.0
2016-02-05 12:20:00,36.72,36.76,36.7,36.75,73558.0,28.4261,28.4571,28.4107,28.4494,73558.0
2016-02-05 12:25:00,36.74,36.77,36.71,36.73,33546.0,28.4416,28.4649,28.4184,28.4339,33546.0
2016-02-05 12:30:00,36.73,36.76,36.72,36.74,24151.0,28.4339,28.4571,28.4261,28.4416,24151.0
2016-02-05 12:35:00,36.74,36.8,36.72,36.78,40261.0,28.4416,28.4881,28.4261,28.4726,40261.0
2016-02-05 12:40:00,36.78,36.78,36.73,36.76,28139.0,28.4726,28.4726,28.4339,28.4571,28139.0
2016-02-05 12:45:00,36.75,36.78,36.75,36.78,16345.0,28.4494,28.4726,28.4494,28.4726,16345.0
2016-02-05 12:50:00,36.77,36.78,36.72,36.74,208663.0,28.4649,28.4726,28.4261,28.4416,208663.0
2016-02-05 12:55:00,36.74,36.76,36.69,36.76,121302.0,28.4416,28.4571,28.4029,28.4571,121302.0
2016-02-05 13:00:00,36.75,36.79,36.74,36.76,47807.0,28.4494,28.4803,28.4416,28.4571,47807.0
2016-02-05 13:05:00,36.76,36.81,36.75,36.79,59618.0,28.4571,28.4958,28.4494,28.4803,59618.0
2016-02-05 13:10:00,36.79,36.79,36.73,36.74,25082.0,28.4803,28.4803,28.4339,28.4416,25082.0
2016-02-05 13:15:00,36.73,36.76,36.71,36.74,37758.0,28.4339,28.4571,28.4184,28.4416,37758.0
2016-02-05 13:20:00,36.74,36.78,36.73,36.78,36532.0,28.4416,28.4726,28.4339,28.4726,36532.0
2016-02-05 13:25:00,36.78,36.78,36.75,36.75,121464.0,28.4726,28.4726,28.4494,28.4494,121464.0
2016-02-05 13:30:00,36.75,36.75,36.71,36.74,38956.0,28.4494,28.4494,28.4184,28.4416,38956.0
2016-02-05 13:35:00,36.73,36.74,36.68,36.68,64829.0,28.4339,28.4416,28.3952,28.3952,64829.0
2016-02-05 13:40:00,36.68,36.71,36.66,36.69,37105.0,28.3952,28.4184,28.3797,28.4029,37105.0
2016-02-05 13:45:00,36.69,36.7,36.61,36.63,33461.0,28.4029,28.4107,28.341,28.3565,33461.0
2016-02-05 13:50:00,36.63,36.68,36.61,36.67,49465.0,28.3565,28.3952,28.341,28.3874,49465.0
2016-02-05 13:55:00,36.67,36.71,36.66,36.67,46170.0,28.3874,28.4184,28.3797,28.3874,46170.0
2016-02-05 14:00:00,36.67,36.71,36.63,36.68,36867.0,28.3874,28.4184,28.3565,28.3952,36867.0
2016-02-05 14:05:00,36.69,36.69,36.64,36.67,34129.0,28.4029,28.4029,28.3642,28.3874,34129.0
2016-02-05 14:10:00,36.66,36.66,36.58,36.58,98410.0,28.3797,28.3797,28.3178,28.3178,98410.0
2016-02-05 14:15:00,36.59,36.6,36.56,36.6,57383.0,28.3255,28.3332,28.3023,28.3332,57383.0
2016-02-05 14:20:00,36.6,36.64,36.56,36.63,51193.0,28.3332,28.3642,28.3023,28.3565,51193.0
2016-02-05 14:25:00,36.6,36.6,36.56,36.57,26503.0,28.3332,28.3332,28.3023,28.31,26503.0
2016-02-05 14:30:00,36.57,36.63,36.56,36.61,63861.0,28.31,28.3565,28.3023,28.341,63861.0
2016-02-05 14:35:00,36.61,36.64,36.59,36.62,30331.0,28.341,28.3642,28.3255,28.3487,30331.0
2016-02-05 14:40:00,36.62,36.63,36.57,36.58,45585.0,28.3487,28.3565,28.31,28.3178,45585.0
2016-02-05 14:45:00,36.58,36.63,36.57,36.63,39427.0,28.3178,28.3565,28.31,28.3565,39427.0
2016-02-05 14:50:00,36.62,36.62,36.57,36.57,51402.0,28.3487,28.3487,28.31,28.31,51402.0
2016-02-05 14:55:00,36.58,36.61,36.57,36.59,59215.0,28.3178,28.341,28.31,28.3255,59215.0
2016-02-05 15:00:00,36.58,36.58,36.52,36.52,94027.0,28.3178,28.3178,28.2713,28.2713,94027.0
2016-02-05 15:05:00,36.53,36.57,36.53,36.57,14194.0,28.2791,28.31,28.2791,28.31,14194.0
2016-02-05 15:10:00,36.58,36.59,36.55,36.56,38844.0,28.3178,28.3255,28.2945,28.3023,38844.0
2016-02-05 15:15:00,36.56,36.67,36.55,36.66,121298.0,28.3023,28.3874,28.2945,28.3797,121298.0
2016-02-05 15:20:00,36.66,36.66,36.63,36.65,37219.0,28.3797,28.3797,28.3565,28.372,37219.0
2016-02-05 15:25:00,36.65,36.65,36.61,36.63,54574.0,28.372,28.372,28.341,28.3565,54574.0
2016-02-05 15:30:00,36.62,36.65,36.61,36.63,75254.0,28.3487,28.372,28.341,28.3565,75254.0
2016-02-05 15:35:00,36.63,36.65,36.57,36.59,122416.0,28.3565,28.372,28.31,28.3255,122416.0
2016-02-05 15:40:00,36.57,36.6,36.54,36.57,86567.0,28.31,28.3332,28.2868,28.31,86567.0
2016-02-05 15:45:00,36.57,36.6,36.53,36.54,115980.0,28.31,28.3332,28.2791,28.2868,115980.0
2016-02-05 15:50:00,36.54,36.55,36.5,36.5,126095.0,28.2868,28.2945,28.2558,28.2558,126095.0
2016-02-05 15:55:00,36.51,36.66,36.5,36.65,90279.0,28.2636,28.3797,28.2558,28.372,90279.0
2016-02-08 09:30:00,36.21,36.21,36.07,36.07,149847.0,28.0313,28.0313,27.923,27.923,149847.0
2016-02-08 09:35:00,36.04,36.07,35.98,36.04,75341.0,27.8997,27.923,27.8533,27.8997,75341.0
2016-02-08 09:40:00,36.05,36.18,36.05,36.17,91733.0,27.9075,28.0081,27.9075,28.0004,91733.0
2016-02-08 09:45:00,36.17,36.2,36.08,36.11,81552.0,28.0004,28.0236,27.9307,27.9539,81552.0
2016-02-08 09:50:00,36.1,36.1,35.97,36.01,109813.0,27.9462,27.9462,27.8455,27.8765,109813.0
2016-02-08 09:55:00,36.0,36.05,35.98,36.02,113022.0,27.8688,27.9075,27.8533,27.8843,113022.0
2016-02-08 10:00:00,36.0,36.06,36.0,36.05,232757.0,27.8688,27.9152,27.8688,27.9075,232757.0
2016-02-08 10:05:00,36.05,36.07,35.92,35.94,141949.0,27.9075,27.923,27.8068,27.8223,141949.0
2016-02-08 10:10:00,35.94,35.95,35.9,35.95,326807.0,27.8223,27.8301,27.7914,27.8301,326807.0
2016-02-08 10:15:00,35.95,35.99,35.87,35.88,108831.0,27.8301,27.861,27.7681,27.7759,108831.0
2016-02-08 10:20:00,35.88,35.93,35.85,35.91,117883.0,27.7759,27.8146,27.7526,27.7991,117883.0
2016-02-08 10:25:00,35.92,35.95,35.85,35.88,138499.0,27.8068,27.8301,27.7526,27.7759,138499.0
2016-02-08 10:30:00,35.88,36.03,35.87,36.01,156668.0,27.7759,27.892,27.7681,27.8765,156668.0
2016-02-08 10:35:00,36.01,36.02,35.95,36.01,264602.0,27.8765,27.8843,27.8301,27.8765,264602.0
2016-02-08 10:40:00,36.02,36.02,35.92,36.02,101934.0,27.8843,27.8843,27.8068,27.8843,101934.0
2016-02-08 10:45:00,36.02,36.04,35.94,35.97,119369.0,27.8843,27.8997,27.8223,27.8455,119369.0
2016-02-08 10:50:00,35.97,36.01,35.93,35.98,119639.0,27.8455,27.8765,27.8146,27.8533,119639.0
2016-02-08 10:55:00,35.98,35.99,35.91,35.94,80417.0,27.8533,27.861,27.7991,27.8223,80417.0
2016-02-08 11:00:00,35.94,35.97,35.88,35.91,77499.0,27.8223,27.8455,27.7759,27.7991,77499.0
2016-02-08 11:05:00,35.91,35.93,35.86,35.88,358727.0,27.7991,27.8146,27.7604,27.7759,358727.0
2016-02-08 11:10:00,35.89,35.92,35.85,35.89,166707.0,27.7836,27.8068,27.7526,27.7836,166707.0
2016-02-08 11:15:00,35.89,36.0,35.88,35.97,71470.0,27.7836,27.8688,27.7759,27.8455,71470.0
2016-02-08 11:20:00,35.97,36.05,35.96,36.04,216693.0,27.8455,27.9075,27.8378,27.8997,216693.0
2016-02-08 11:25:00,36.03,36.08,35.99,36.06,213039.0,27.892,27.9307,27.861,27.9152,213039.0
2016-02-08 11:30:00,36.05,36.06,35.98,36.0,124727.0,27.9075,27.9152,27.8533,27.8688,124727.0
2016-02-08 11:35:00,35.99,36.01,35.94,35.97,86044.0,27.861,27.8765,27.8223,27.8455,86044.0
2016-02-08 11:40:00,35.96,36.03,35.92,35.93,78186.0,27.8378,27.892,27.8068,27.8146,78186.0
2016-02-08 11:45:00,35.93,35.95,35.87,35.93,93384.0,27.8146,27.8301,27.7681,27.8146,93384.0
2016-02-08 11:50:00,35.92,35.97,35.9,35.93,50558.0,27.8068,27.8455,27.7914,27.8146,50558.0
2016-02-08 11:55:00,35.93,36.05,35.91,36.02,68220.0,27.8146,27.9075,27.7991,27.8843,68220.0
2016-02-08 12:00:00,36.02,36.07,36.0,36.0,33236.0,27.8843,27.923,27.8688,27.8688,33236.0
2016-02-08 12:05:00,36.0,36.06,36.0,36.03,25687.0,27.8688,27.9152,27.8688,27.892,25687.0
2016-02-08 12:10:00,36.03,36.03,35.98,36.01,119428.0,27.892,27.892,27.8533,27.8765,119428.0
2016-02-08 12:15:00,36.01,36.07,35.98,36.04,59626.0,27.8765,27.923,27.8533,27.8997,59626.0
2016-02-08 12:20:00,36.04,36.07,36.01,36.07,42893.0,27.8997,27.923,27.8765,27.923,42893.0
2016-02-08 12:25:00,36.07,36.07,36.03,36.04,53216.0,27.923,27.923,27.892,27.8997,53216.0
2016-02-08 12:30:00,36.04,36.09,36.03,36.03,97190.0,27.8997,27.9384,27.892,27.892,97190.0
2016-02-08 12:35:00,36.03,36.05,36.01,36.01,83285.0,27.892,27.9075,27.8765,27.8765,83285.0
2016-02-08 12:40:00,36.01,36.04,36.0,36.02,24468.0,27.8765,27.8997,27.8688,27.8843,24468.0
2016-02-08 12:45:00,36.02,36.03,35.98,36.02,36591.0,27.8843,27.892,27.8533,27.8843,36591.0
2016-02-08 12:50:00,36.02,36.04,36.0,36.01,38317.0,27.8843,27.8997,27.8688,27.8765,38317.0
2016-02-08 12:55:00,36.01,36.01,35.97,35.98,36394.0,27.8765,27.8765,27.8455,27.8533,36394.0
2016-02-08 13:00:00,35.98,35.98,35.93,35.93,124449.0,27.8533,27.8533,27.8146,27.8146,124449.0
2016-02-08 13:05:00,35.93,35.93,35.91,35.93,69054.0,27.8146,27.8146,27.7991,27.8146,69054.0
2016-02-08 13:10:00,35.93,35.94,35.9,35.9,84618.0,27.8146,27.8223,27.7914,27.7914,84618.0
2016-02-08 13:15:00,35.9,35.91,35.87,35.88,57495.0,27.7914,27.7991,27.7681,27.7759,57495.0
2016-02-08 13:20:00,35.87,35.9,35.84,35.84,51357.0,27.7681,27.7914,27.7449,27.7449,51357.0
2016-02-08 13:25:00,35.85,35.9,35.83,35.9,70744.0,27.7526,27.7914,27.7372,27.7914,70744.0
2016-02-08 13:30:00,35.9,35.93,35.89,35.92,90080.0,27.7914,27.8146,27.7836,27.8068,90080.0
2016-02-08 13:35:00,35.92,35.92,35.89,35.9,88743.0,27.8068,27.8068,27.7836,27.7914,88743.0
2016-02-08 13:40:00,35.9,35.9,35.82,35.82,80371.0,27.7914,27.7914,27.7294,27.7294,80371.0
2016-02-08 13:45:00,35.82,35.83,35.79,35.81,71221.0,27.7294,27.7372,27.7062,27.7217,71221.0
2016-02-08 13:50:00,35.81,35.83,35.78,35.8,78447.0,27.7217,27.7372,27.6985,27.7139,78447.0
2016-02-08 13:55:00,35.8,35.82,35.78,35.79,74762.0,27.7139,27.7294,27.6985,27.7062,74762.0
2016-02-08 14:00:00,35.78,35.85,35.77,35.85,71368.0,27.6985,27.7526,27.6907,27.7526,71368.0
2016-02-08 14:05:00,35.85,35.88,35.83,35.86,32791.0,27.7526,27.7759,27.7372,27.7604,32791.0
2016-02-08 14:10:00,35.86,35.86,35.78,35.79,79791.0,27.7604,27.7604,27.6985,27.7062,79791.0
2016-02-08 14:15:00,35.78,35.81,35.74,35.75,43024.0,27.6985,27.7217,27.6675,27.6752,43024.0
2016-02-08 14:20:00,35.75,35.83,35.75,35.8,78420.0,27.6752,27.7372,27.6752,27.7139,78420.0
2016-02-08 14:25:00,35.79,35.84,35.77,35.79,75540.0,27.7062,27.7449,27.6907,27.7062,75540.0
2016-02-08 14:30:00,35.78,35.79,35.74,35.77,178376.0,27.6985,27.7062,27.6675,27.6907,178376.0
2016-02-08 14:35:00,35.77,35.82,35.77,35.81,114934.0,27.6907,27.7294,27.6907,27.7217,114934.0
2016-02-08 14:40:00,35.8,35.88,35.79,35.88,186455.0,27.7139,27.7759,27.7062,27.7759,186455.0
2016-02-08 14:45:00,35.88,35.92,35.88,35.88,103061.0,27.7759,27.8068,27.7759,27.7759,103061.0
2016-02-08 14:50:00,35.88,35.9,35.84,35.88,91580.0,27.7759,27.7914,27.7449,27.7759,91580.0
2016-02-08 14:55:00,35.89,35.9,35.85,35.88,31724.0,27.7836,27.7914,27.7526,27.7759,31724.0
2016-02-08 15:00:00,35.87,35.91,35.86,35.9,51931.0,27.7681,27.7991,27.7604,27.7914,51931.0
2016-02-08 15:05:00,35.9,35.94,35.89,35.9,121777.0,27.7914,27.8223,27.7836,27.7914,121777.0
2016-02-08 15:10:00,35.9,36.01,35.9,36.01,80416.0,27.7914,27.8765,27.7914,27.8765,80416.0
2016-02-08 15:15:00,36.01,36.08,35.98,36.06,102548.0,27.8765,27.9307,27.8533,27.9152,102548.0
2016-02-08 15:20:00,36.05,36.08,36.02,36.06,141721.0,27.9075,27.9307,27.8843,27.9152,141721.0
2016-02-08 15:25:00,36.05,36.08,36.02,36.04,38482.0,27.9075,27.9307,27.8843,27.8997,38482.0
2016-02-08 15:30:00,36.05,36.16,36.04,36.16,194486.0,27.9075,27.9926,27.8997,27.9926,194486.0
2016-02-08 15:35:00,36.15,36.15,36.08,36.11,101116.0,27.9849,27.9849,27.9307,27.9539,101116.0
2016-02-08 15:40:00,36.12,36.2,36.11,36.19,51338.0,27.9617,28.0236,27.9539,28.0159,51338.0
2016-02-08 15:45:00,36.19,36.31,36.18,36.22,158784.0,28.0159,28.1087,28.0081,28.0391,158784.0
2016-02-08 15:50:00,36.22,36.22,36.13,36.14,104410.0,28.0391,28.0391,27.9694,27.9771,104410.0
2016-02-08 15:55:00,36.14,36.18,36.11,36.16,80543.0,27.9771,28.0081,27.9539,27.9926,80543.0
2016-02-09 09:30:00,35.6,35.6,35.53,35.57,132686.0,27.5591,27.5591,27.5049,27.5359,132686.0
2016-02-09 09:35:00,35.57,35.73,35.56,35.73,70015.0,27.5359,27.6598,27.5282,27.6598,70015.0
2016-02-09 09:40:00,35.72,35.82,35.66,35.81,111118.0,27.652,27.7294,27.6056,27.7217,111118.0
2016-02-09 09:45:00,35.81,35.94,35.81,35.94,47234.0,27.7217,27.8223,27.7217,27.8223,47234.0
2016-02-09 09:50:00,35.95,36.0,35.91,35.98,76220.0,27.8301,27.8688,27.7991,27.8533,76220.0
2016-02-09 09:55:00,35.98,35.99,35.89,35.89,85843.0,27.8533,27.861,27.7836,27.7836,85843.0
2016-02-09 10:00:00,35.88,36.02,35.86,36.0,81227.0,27.7759,27.8843,27.7604,27.8688,81227.0
2016-02-09 10:05:00,36.02,36.07,35.93,36.03,132236.0,27.8843,27.923,27.8146,27.892,132236.0
2016-02-09 10:10:00,36.03,36.03,35.93,35.96,90291.0,27.892,27.892,27.8146,27.8378,90291.0
2016-02-09 10:15:00,35.98,35.98,35.83,35.85,69658.0,27.8533,27.8533,27.7372,27.7526,69658.0
2016-02-09 10:20:00,35.84,35.86,35.8,35.85,121859.0,27.7449,27.7604,27.7139,27.7526,121859.0
2016-02-09 10:25:00,35.84,35.85,35.74,35.75,123329.0,27.7449,27.7526,27.6675,27.6752,123329.0
2016-02-09 10:30:00,35.75,35.75,35.67,35.68,156106.0,27.6752,27.6752,27.6133,27.621,156106.0
2016-02-09 10:35:00,35.67,35.7,35.64,35.68,95222.0,27.6133,27.6365,27.5901,27.621,95222.0
2016-02-09 10:40:00,35.69,35.69,35.57,35.58,87838.0,27.6288,27.6288,27.5359,27.5436,87838.0
2016-02-09 10:45:00,35.58,35.64,35.56,35.61,220481.0,27.5436,27.5901,27.5282,27.5669,220481.0
2016-02-09 10:50:00,35.62,35.63,35.53,35.54,181433.0,27.5746,27.5823,27.5049,27.5127,181433.0
2016-02-09 10:55:00,35.54,35.56,35.49,35.5,85590.0,27.5127,27.5282,27.474,27.4817,85590.0
2016-02-09 11:00:00,35.5,35.6,35.48,35.55,188428.0,27.4817,27.5591,27.4662,27.5204,188428.0
2016-02-09 11:05:00,35.56,35.62,35.54,35.62,122546.0,27.5282,27.5746,27.5127,27.5746,122546.0
2016-02-09 11:10:00,35.63,35.7,35.61,35.63,162038.0,27.5823,27.6365,27.5669,27.5823,162038.0
2016-02-09 11:15:00,35.64,35.67,35.55,35.59,170252.0,27.5901,27.6133,27.5204,27.5514,170252.0
2016-02-09 11:20:00,35.6,35.72,35.6,35.71,139064.0,27.5591,27.652,27.5591,27.6443,139064.0
2016-02-09 11:25:00,35.71,35.73,35.66,35.69,125366.0,27.6443,27.6598,27.6056,27.6288,125366.0
2016-02-09 11:30:00,35.68,35.72,35.62,35.63,84946.0,27.621,27.652,27.5746,27.5823,84946.0
2016-02-09 11:35:00,35.64,35.64,35.55,35.58,135473.0,27.5901,27.5901,27.5204,27.5436,135473.0
2016-02-09 11:40:00,35.57,35.68,35.57,35.64,72248.0,27.5359,27.621,27.5359,27.5901,72248.0
2016-02-09 11:45:00,35.65,35.66,35.59,35.61,78401.0,27.5978,27.6056,27.5514,27.5669,78401.0
2016-02-09 11:50:00,35.6,35.62,35.53,35.54,127120.0,27.5591,27.5746,27.5049,27.5127,127120.0
2016-02-09 11:55:00,35.53,35.56,35.51,35.53,59142.0,27.5049,27.5282,27.4894,27.5049,59142.0
2016-02-09 12:00:00,35.53,35.58,35.51,35.56,42041.0,27.5049,27.5436,27.4894,27.5282,42041.0
2016-02-09 12:05:00,35.56,35.62,35.53,35.61,71536.0,27.5282,27.5746,27.5049,27.5669,71536.0
2016-02-09 12:10:00,35.61,35.61,35.53,35.54,101127.0,27.5669,27.5669,27.5049,27.5127,101127.0
2016-02-09 12:15:00,35.54,35.55,35.5,35.51,92474.0,27.5127,27.5204,27.4817,27.4894,92474.0
2016-02-09 12:20:00,35.51,35.53,35.49,35.51,80742.0,27.4894,27.5049,27.474,27.4894,80742.0
2016-02-09 12:25:00,35.51,35.6,35.49,35.54,40793.0,27.4894,27.5591,27.474,27.5127,40793.0
2016-02-09 12:30:00,35.53,35.58,35.51,35.55,89441.0,27.5049,27.5436,27.4894,27.5204,89441.0
2016-02-09 12:35:00,35.55,35.62,35.55,35.55,61707.0,27.5204,27.5746,27.5204,27.5204,61707.0
2016-02-09 12:40:00,35.56,35.57,35.5,35.55,132321.0,27.5282,27.5359,27.4817,27.5204,132321.0
2016-02-09 12:45:00,35.55,35.55,35.48,35.48,40969.0,27.5204,27.5204,27.4662,27.4662,40969.0
2016-02-09 12:50:00,35.48,35.55,35.48,35.54,42937.0,27.4662,27.5204,27.4662,27.5127,42937.0
2016-02-09 12:55:00,35.52,35.53,35.49,35.51,39334.0,27.4972,27.5049,27.474,27.4894,39334.0
2016-02-09 13:00:00,35.51,35.53,35.46,35.48,36319.0,27.4894,27.5049,27.4507,27.4662,36319.0
2016-02-09 13:05:00,35.48,35.5,35.43,35.43,53653.0,27.4662,27.4817,27.4275,27.4275,53653.0
2016-02-09 13:10:00,35.42,35.43,35.34,35.34,54460.0,27.4198,27.4275,27.3578,27.3578,54460.0
2016-02-09 13:15:00,35.35,35.36,35.34,35.36,111766.0,27.3656,27.3733,27.3578,27.3733,111766.0
2016-02-09 13:20:00,35.36,35.44,35.35,35.41,72257.0,27.3733,27.4353,27.3656,27.412,72257.0
2016-02-09 13:25:00,35.4,35.43,35.38,35.39,233326.0,27.4043,27.4275,27.3888,27.3965,233326.0
2016-02-09 13:30:00,35.39,35.49,35.39,35.45,119227.0,27.3965,27.474,27.3965,27.443,119227.0
2016-02-09 13:35:00,35.45,35.45,35.35,35.35,43745.0,27.443,27.443,27.3656,27.3656,43745.0
2016-02-09 13:40:00,35.35,35.44,35.34,35.44,96042.0,27.3656,27.4353,27.3578,27.4353,96042.0
2016-02-09 13:45:00,35.44,35.47,35.39,35.4,97956.0,27.4353,27.4585,27.3965,27.4043,97956.0
2016-02-09 13:50:00,35.39,35.46,35.37,35.45,57564.0,27.3965,27.4507,27.3811,27.443,57564.0
2016-02-09 13:55:00,35.45,35.53,35.44,35.48,55754.0,27.443,27.5049,27.4353,27.4662,55754.0
2016-02-09 14:00:00,35.49,35.53,35.48,35.48,142316.0,27.474,27.5049,27.4662,27.4662,142316.0
2016-02-09 14:05:00,35.48,35.65,35.46,35.6,240321.0,27.4662,27.5978,27.4507,27.5591,240321.0
2016-02-09 14:10:00,35.6,35.62,35.53,35.54,182601.0,27.5591,27.5746,27.5049,27.5127,182601.0
2016-02-09 14:15:00,35.54,35.58,35.54,35.54,148177.0,27.5127,27.5436,27.5127,27.5127,148177.0
2016-02-09 14:20:00,35.55,35.58,35.51,35.52,178971.0,27.5204,27.5436,27.4894,27.4972,178971.0
2016-02-09 14:25:00,35.51,35.52,35.46,35.49,86761.0,27.4894,27.4972,27.4507,27.474,86761.0
2016-02-09 14:30:00,35.49,35.6,35.49,35.56,71969.0,27.474,27.5591,27.474,27.5282,71969.0
2016-02-09 14:35:00,35.57,35.67,35.57,35.65,53842.0,27.5359,27.6133,27.5359,27.5978,53842.0
2016-02-09 14:40:00,35.65,35.72,35.61,35.72,154464.0,27.5978,27.652,27.5669,27.652,154464.0
2016-02-09 14:45:00,35.71,35.72,35.57,35.57,269566.0,27.6443,27.652,27.5359,27.5359,269566.0
2016-02-09 14:50:00,35.57,35.69,35.57,35.69,86541.0,27.5359,27.6288,27.5359,27.6288,86541.0
2016-02-09 14:55:00,35.69,35.71,35.65,35.7,178667.0,27.6288,27.6443,27.5978,27.6365,178667.0
2016-02-09 15:00:00,35.71,35.79,35.69,35.79,77013.0,27.6443,27.7062,27.6288,27.7062,77013.0
2016-02-09 15:05:00,35.78,35.89,35.77,35.83,198597.0,27.6985,27.7836,27.6907,27.7372,198597.0
2016-02-09 15:10:00,35.81,35.84,35.79,35.81,219933.0,27.7217,27.7449,27.7062,27.7217,219933.0
2016-02-09 15:15:00,35.82,35.84,35.75,35.76,194512.0,27.7294,27.7449,27.6752,27.683,194512.0
2016-02-09 15:20:00,35.75,35.81,35.71,35.71,84180.0,27.6752,27.7217,27.6443,27.6443,84180.0
2016-02-09 15:25:00,35.71,35.73,35.64,35.72,67776.0,27.6443,27.6598,27.5901,27.652,67776.0
2016-02-09 15:30:00,35.72,35.76,35.7,35.73,80280.0,27.652,27.683,27.6365,27.6598,80280.0
2016-02-09 15:35:00,35.73,35.83,35.72,35.78,107079.0,27.6598,27.7372,27.652,27.6985,107079.0
2016-02-09 15:40:00,35.77,35.79,35.64,35.74,98566.0,27.6907,27.7062,27.5901,27.6675,98566.0
2016-02-09 15:45:00,35.74,35.79,35.71,35.73,127735.0,27.6675,27.7062,27.6443,27.6598,127735.0
2016-02-09 15:50:00,35.74,35.76,35.7,35.72,103244.0,27.6675,27.683,27.6365,27.652,103244.0
2016-02-09 15:55:00,35.71,35.72,35.65,35.66,183947.0,27.6443,27.652,27.5978,27.6056,183947.0
2016-02-10 09:30:00,36.13,36.13,35.97,36.0,164487.0,27.9694,27.9694,27.8455,27.8688,164487.0
2016-02-10 09:35:00,35.98,36.06,35.94,36.02,108454.0,27.8533,27.9152,27.8223,27.8843,108454.0
2016-02-10 09:40:00,36.01,36.13,36.01,36.01,187157.0,27.8765,27.9694,27.8765,27.8765,187157.0
2016-02-10 09:45:00,36.02,36.14,36.02,36.14,73964.0,27.8843,27.9771,27.8843,27.9771,73964.0
2016-02-10 09:50:00,36.14,36.22,36.12,36.21,51354.0,27.9771,28.0391,27.9617,28.0313,51354.0
2016-02-10 09:55:00,36.22,36.24,36.21,36.21,40769.0,28.0391,28.0546,28.0313,28.0313,40769.0
2016-02-10 10:00:00,36.21,36.24,36.17,36.21,168152.0,28.0313,28.0546,28.0004,28.0313,168152.0
2016-02-10 10:05:00,36.21,36.24,36.16,36.2,52991.0,28.0313,28.0546,27.9926,28.0236,52991.0
2016-02-10 10:10:00,36.2,36.27,36.2,36.23,143460.0,28.0236,28.0778,28.0236,28.0468,143460.0
2016-02-10 10:15:00,36.22,36.28,36.2,36.27,139076.0,28.0391,28.0855,28.0236,28.0778,139076.0
2016-02-10 10:20:00,36.27,36.29,36.25,36.28,104395.0,28.0778,28.0933,28.0623,28.0855,104395.0
2016-02-10 10:25:00,36.29,36.32,36.26,36.28,84054.0,28.0933,28.1165,28.07,28.0855,84054.0
2016-02-10 10:30:00,36.28,36.48,36.28,36.43,142557.0,28.0855,28.2404,28.0855,28.2016,142557.0
2016-02-10 10:35:00,36.43,36.43,36.31,36.33,107508.0,28.2016,28.2016,28.1087,28.1242,107508.0
2016-02-10 10:40:00,36.33,36.33,36.23,36.27,57122.0,28.1242,28.1242,28.0468,28.0778,57122.0
2016-02-10 10:45:00,36.28,36.32,36.22,36.3,118758.0,28.0855,28.1165,28.0391,28.101,118758.0
2016-02-10 10:50:00,36.32,36.32,36.19,36.24,156613.0,28.1165,28.1165,28.0159,28.0546,156613.0
2016-02-10 10:55:00,36.24,36.24,36.13,36.15,89594.0,28.0546,28.0546,27.9694,27.9849,89594.0
2016-02-10 11:00:00,36.15,36.2,36.12,36.17,107620.0,27.9849,28.0236,27.9617,28.0004,107620.0
2016-02-10 11:05:00,36.17,36.2,36.1,36.13,99377.0,28.0004,28.0236,27.9462,27.9694,99377.0
2016-02-10 11:10:00,36.13,36.2,36.1,36.17,82528.0,27.9694,28.0236,27.9462,28.0004,82528.0
2016-02-10 11:15:00,36.16,36.2,36.1,36.19,180610.0,27.9926,28.0236,27.9462,28.0159,180610.0
2016-02-10 11:20:00,36.18,36.24,36.17,36.22,193496.0,28.0081,28.0546,28.0004,28.0391,193496.0
2016-02-10 11:25:00,36.21,36.21,36.1,36.11,89237.0,28.0313,28.0313,27.9462,27.9539,89237.0
2016-02-10 11:30:00,36.11,36.13,36.07,36.09,114510.0,27.9539,27.9694,27.923,27.9384,114510.0
2016-02-10 11:35:00,36.09,36.1,36.01,36.04,169442.0,27.9384,27.9462,27.8765,27.8997,169442.0
2016-02-10 11:40:00,36.05,36.17,36.02,36.17,235079.0,27.9075,28.0004,27.8843,28.0004,235079.0
2016-02-10 11:45:00,36.16,36.22,36.15,36.21,91768.0,27.9926,28.0391,27.9849,28.0313,91768.0
2016-02-10 11:50:00,36.2,36.26,36.16,36.24,155411.0,28.0236,28.07,27.9926,28.0546,155411.0
2016-02-10 11:55:00,36.23,36.31,36.23,36.28,47952.0,28.0468,28.1087,28.0468,28.0855,47952.0
2016-02-10 12:00:00,36.29,36.33,36.25,36.25,73385.0,28.0933,28.1242,28.0623,28.0623,73385.0
2016-02-10 12:05:00,36.26,36.3,36.2,36.29,63447.0,28.07,28.101,28.0236,28.0933,63447.0
2016-02-10 12:10:00,36.29,36.3,36.23,36.23,72713.0,28.0933,28.101,28.0468,28.0468,72713.0
2016-02-10 12:15:00,36.22,36.25,36.19,36.24,92328.0,28.0391,28.0623,28.0159,28.0546,92328.0
2016-02-10 12:20:00,36.26,36.37,36.24,36.32,160262.0,28.07,28.1552,28.0546,28.1165,160262.0
2016-02-10 12:25:00,36.32,36.35,36.28,36.33,155338.0,28.1165,28.1397,28.0855,28.1242,155338.0
2016-02-10 12:30:00,36.34,36.36,36.3,36.3,33652.0,28.132,28.1475,28.101,28.101,33652.0
2016-02-10 12:35:00,36.3,36.39,36.3,36.35,59231.0,28.101,28.1707,28.101,28.1397,59231.0
2016-02-10 12:40:00,36.35,36.38,36.34,36.34,24613.0,28.1397,28.1629,28.132,28.132,24613.0
2016-02-10 12:45:00,36.34,36.34,36.28,36.32,93950.0,28.132,28.132,28.0855,28.1165,93950.0
2016-02-10 12:50:00,36.32,36.36,36.31,36.33,28982.0,28.1165,28.1475,28.1087,28.1242,28982.0
2016-02-10 12:55:00,36.32,36.39,36.27,36.38,141023.0,28.1165,28.1707,28.0778,28.1629,141023.0
2016-02-10 13:00:00,36.38,36.39,36.34,36.39,231489.0,28.1629,28.1707,28.132,28.1707,231489.0
2016-02-10 13:05:00,36.38,36.39,36.27,36.28,172624.0,28.1629,28.1707,28.0778,28.0855,172624.0
2016-02-10 13:10:00,36.27,36.3,36.25,36.25,202167.0,28.0778,28.101,28.0623,28.0623,202167.0
2016-02-10 13:15:00,36.25,36.27,36.23,36.27,59999.0,28.0623,28.0778,28.0468,28.0778,59999.0
2016-02-10 13:20:00,36.27,36.3,36.25,36.26,92664.0,28.0778,28.101,28.0623,28.07,92664.0
2016-02-10 13:25:00,36.26,36.26,36.18,36.2,111752.0,28.07,28.07,28.0081,28.0236,111752.0
2016-02-10 13:30:00,36.21,36.23,36.17,36.18,171351.0,28.0313,28.0468,28.0004,28.0081,171351.0
2016-02-10 13:35:00,36.17,36.23,36.17,36.22,60217.0,28.0004,28.0468,28.0004,28.0391,60217.0
2016-02-10 13:40:00,36.22,36.26,36.21,36.26,105949.0,28.0391,28.07,28.0313,28.07,105949.0
2016-02-10 13:45:00,36.26,36.26,36.22,36.23,43443.0,28.07,28.07,28.0391,28.0468,43443.0
2016-02-10 13:50:00,36.22,36.22,36.16,36.16,134468.0,28.0391,28.0391,27.9926,27.9926,134468.0
2016-02-10 13:55:00,36.16,36.19,36.14,36.16,50269.0,27.9926,28.0159,27.9771,27.9926,50269.0
2016-02-10 14:00:00,36.17,36.2,36.16,36.16,238797.0,28.0004,28.0236,27.9926,27.9926,238797.0
2016-02-10 14:05:00,36.16,36.22,36.16,36.19,282099.0,27.9926,28.0391,27.9926,28.0159,282099.0
2016-02-10 14:10:00,36.19,36.21,36.16,36.18,73621.0,28.0159,28.0313,27.9926,28.0081,73621.0
2016-02-10 14:15:00,36.18,36.18,36.12,36.17,119955.0,28.0081,28.0081,27.9617,28.0004,119955.0
2016-02-10 14:20:00,36.16,36.16,36.11,36.15,96864.0,27.9926,27.9926,27.9539,27.9849,96864.0
2016-02-10 14:25:00,36.14,36.16,36.09,36.16,60831.0,27.9771,27.9926,27.9384,27.9926,60831.0
2016-02-10 14:30:00,36.16,36.21,36.1,36.13,111035.0,27.9926,28.0313,27.9462,27.9694,111035.0
2016-02-10 14:35:00,36.13,36.14,36.09,36.09,34943.0,27.9694,27.9771,27.9384,27.9384,34943.0
2016-02-10 14:40:00,36.09,36.09,36.02,36.06,124541.0,27.9384,27.9384,27.8843,27.9152,124541.0
2016-02-10 14:45:00,36.07,36.08,36.04,36.06,44401.0,27.923,27.9307,27.8997,27.9152,44401.0
2016-02-10 14:50:00,36.06,36.1,36.04,36.1,60432.0,27.9152,27.9462,27.8997,27.9462,60432.0
2016-02-10 14:55:00,36.09,36.12,36.08,36.1,32299.0,27.9384,27.9617,27.9307,27.9462,32299.0
2016-02-10 15:00:00,36.09,36.21,36.09,36.21,120497.0,27.9384,28.0313,27.9384,28.0313,120497.0
2016-02-10 15:05:00,36.21,36.23,36.13,36.13,111221.0,28.0313,28.0468,27.9694,27.9694,111221.0
2016-02-10 15:10:00,36.12,36.18,36.09,36.09,78195.0,27.9617,28.0081,27.9384,27.9384,78195.0
2016-02-10 15:15:00,36.09,36.11,35.96,35.97,123325.0,27.9384,27.9539,27.8378,27.8455,123325.0
2016-02-10 15:20:00,35.97,36.02,35.95,35.99,472675.0,27.8455,27.8843,27.8301,27.861,472675.0
2016-02-10 15:25:00,35.98,36.0,35.87,35.91,429108.0,27.8533,27.8688,27.7681,27.7991,429108.0
2016-02-10 15:30:00,35.9,35.96,35.89,35.93,118717.0,27.7914,27.8378,27.7836,27.8146,118717.0
2016-02-10 15:35:00,35.93,35.94,35.86,35.86,72293.0,27.8146,27.8223,27.7604,27.7604,72293.0
2016-02-10 15:40:00,35.87,35.89,35.83,35.88,73651.0,27.7681,27.7836,27.7372,27.7759,73651.0
2016-02-10 15:45:00,35.89,35.93,35.88,35.9,180338.0,27.7836,27.8146,27.7759,27.7914,180338.0
2016-02-10 15:50:00,35.89,35.89,35.83,35.87,179602.0,27.7836,27.7836,27.7372,27.7681,179602.0
2016-02-10 15:55:00,35.87,35.89,35.83,35.83,166893.0,27.7681,27.7836,27.7372,27.7372,166893.0
2016-02-11 09:30:00,35.13,35.23,35.13,35.21,86157.0,27.1953,27.2727,27.1953,27.2572,86157.0
2016-02-11 09:35:00,35.2,35.22,35.13,35.14,208019.0,27.2495,27.2649,27.1953,27.203,208019.0
2016-02-11 09:40:00,35.14,35.2,35.11,35.2,168201.0,27.203,27.2495,27.1798,27.2495,168201.0
2016-02-11 09:45:00,35.21,35.26,35.18,35.2,129538.0,27.2572,27.2959,27.234,27.2495,129538.0
2016-02-11 09:50:00,35.2,35.29,35.18,35.27,147441.0,27.2495,27.3191,27.234,27.3037,147441.0
2016-02-11 09:55:00,35.26,35.41,35.23,35.35,207267.0,27.2959,27.412,27.2727,27.3656,207267.0
2016-02-11 10:00:00,35.35,35.38,35.29,35.34,93048.0,27.3656,27.3888,27.3191,27.3578,93048.0
2016-02-11 10:05:00,35.35,35.44,35.33,35.36,142633.0,27.3656,27.4353,27.3501,27.3733,142633.0
2016-02-11 10:10:00,35.36,35.39,35.32,35.38,112934.0,27.3733,27.3965,27.3424,27.3888,112934.0
2016-02-11 10:15:00,35.36,35.37,35.32,35.34,73095.0,27.3733,27.3811,27.3424,27.3578,73095.0
2016-02-11 10:20:00,35.34,35.38,35.3,35.35,84190.0,27.3578,27.3888,27.3269,27.3656,84190.0
2016-02-11 10:25:00,35.36,35.36,35.26,35.26,70995.0,27.3733,27.3733,27.2959,27.2959,70995.0
2016-02-11 10:30:00,35.26,35.32,35.26,35.31,78961.0,27.2959,27.3424,27.2959,27.3346,78961.0
2016-02-11 10:35:00,35.32,35.32,35.25,35.26,96145.0,27.3424,27.3424,27.2882,27.2959,96145.0
2016-02-11 10:40:00,35.26,35.26,35.21,35.25,99557.0,27.2959,27.2959,27.2572,27.2882,99557.0
2016-02-11 10:45:00,35.24,35.32,35.22,35.28,135847.0,27.2804,27.3424,27.2649,27.3114,135847.0
2016-02-11 10:50:00,35.28,35.28,35.18,35.2,84548.0,27.3114,27.3114,27.234,27.2495,84548.0
2016-02-11 10:55:00,35.2,35.24,35.16,35.17,121102.0,27.2495,27.2804,27.2185,27.2262,121102.0
2016-02-11 11:00:00,35.18,35.24,35.16,35.19,131017.0,27.234,27.2804,27.2185,27.2417,131017.0
2016-02-11 11:05:00,35.2,35.21,35.13,35.17,108687.0,27.2495,27.2572,27.1953,27.2262,108687.0
2016-02-11 11:10:00,35.17,35.19,35.1,35.12,113530.0,27.2262,27.2417,27.172,27.1875,113530.0
2016-02-11 11:15:00,35.12,35.19,35.09,35.19,51763.0,27.1875,27.2417,27.1643,27.2417,51763.0
2016-02-11 11:20:00,35.2,35.23,35.1,35.16,164933.0,27.2495,27.2727,27.172,27.2185,164933.0
2016-02-11 11:25:00,35.16,35.19,35.08,35.1,62792.0,27.2185,27.2417,27.1566,27.172,62792.0
2016-02-11 11:30:00,35.1,35.13,35.05,35.05,67848.0,27.172,27.1953,27.1333,27.1333,67848.0
2016-02-11 11:35:00,35.05,35.15,35.05,35.15,82050.0,27.1333,27.2108,27.1333,27.2108,82050.0
2016-02-11 11:40:00,35.15,35.19,35.11,35.17,108287.0,27.2108,27.2417,27.1798,27.2262,108287.0
2016-02-11 11:45:00,35.18,35.19,35.1,35.12,67386.0,27.234,27.2417,27.172,27.1875,67386.0
2016-02-11 11:50:00,35.11,35.23,35.11,35.19,59662.0,27.1798,27.2727,27.1798,27.2417,59662.0
2016-02-11 11:55:00,35.19,35.25,35.19,35.2,150683.0,27.2417,27.2882,27.2417,27.2495,150683.0
2016-02-11 12:00:00,35.21,35.25,35.18,35.21,195010.0,27.2572,27.2882,27.234,27.2572,195010.0
2016-02-11 12:05:00,35.22,35.26,35.19,35.21,148276.0,27.2649,27.2959,27.2417,27.2572,148276.0
2016-02-11 12:10:00,35.21,35.25,35.18,35.19,76342.0,27.2572,27.2882,27.234,27.2417,76342.0
2016-02-11 12:15:00,35.19,35.2,35.1,35.12,46184.0,27.2417,27.2495,27.172,27.1875,46184.0
2016-02-11 12:20:00,35.12,35.16,35.11,35.15,118904.0,27.1875,27.2185,27.1798,27.2108,118904.0
2016-02-11 12:25:00,35.16,35.2,35.13,35.14,112349.0,27.2185,27.2495,27.1953,27.203,112349.0
2016-02-11 12:30:00,35.13,35.14,35.08,35.11,88745.0,27.1953,27.203,27.1566,27.1798,88745.0
2016-02-11 12:35:00,35.1,35.14,35.09,35.13,25373.0,27.172,27.203,27.1643,27.1953,25373.0
2016-02-11 12:40:00,35.13,35.16,35.09,35.15,67849.0,27.1953,27.2185,27.1643,27.2108,67849.0
2016-02-11 12:45:00,35.15,35.19,35.14,35.17,99452.0,27.2108,27.2417,27.203,27.2262,99452.0
2016-02-11 12:50:00,35.17,35.23,35.17,35.21,84929.0,27.2262,27.2727,27.2262,27.2572,84929.0
2016-02-11 12:55:00,35.21,35.25,35.17,35.23,72853.0,27.2572,27.2882,27.2262,27.2727,72853.0
2016-02-11 13:00:00,35.23,35.3,35.21,35.23,150244.0,27.2727,27.3269,27.2572,27.2727,150244.0
2016-02-11 13:05:00,35.22,35.3,35.19,35.27,91534.0,27.2649,27.3269,27.2417,27.3037,91534.0
2016-02-11 13:10:00,35.27,35.27,35.24,35.25,28658.0,27.3037,27.3037,27.2804,27.2882,28658.0
2016-02-11 13:15:00,35.25,35.27,35.22,35.27,59661.0,27.2882,27.3037,27.2649,27.3037,59661.0
2016-02-11 13:20:00,35.27,35.3,35.22,35.23,68274.0,27.3037,27.3269,27.2649,27.2727,68274.0
2016-02-11 13:25:00,35.23,35.27,35.22,35.23,43748.0,27.2727,27.3037,27.2649,27.2727,43748.0
2016-02-11 13:30:00,35.22,35.28,35.2,35.23,66108.0,27.2649,27.3114,27.2495,27.2727,66108.0
2016-02-11 13:35:00,35.23,35.24,35.15,35.16,114111.0,27.2727,27.2804,27.2108,27.2185,114111.0
2016-02-11 13:40:00,35.16,35.17,35.12,35.16,69504.0,27.2185,27.2262,27.1875,27.2185,69504.0
2016-02-11 13:45:00,35.16,35.17,35.13,35.15,60919.0,27.2185,27.2262,27.1953,27.2108,60919.0
2016-02-11 13:50:00,35.15,35.15,35.12,35.14,138792.0,27.2108,27.2108,27.1875,27.203,138792.0
2016-02-11 13:55:00,35.14,35.15,35.09,35.13,56194.0,27.203,27.2108,27.1643,27.1953,56194.0
2016-02-11 14:00:00,35.13,35.13,35.07,35.09,91203.0,27.1953,27.1953,27.1488,27.1643,91203.0
2016-02-11 14:05:00,35.09,35.15,35.06,35.14,86506.0,27.1643,27.2108,27.1411,27.203,86506.0
2016-02-11 14:10:00,35.14,35.15,35.1,35.12,26123.0,27.203,27.2108,27.172,27.1875,26123.0
2016-02-11 14:15:00,35.12,35.14,35.03,35.03,127487.0,27.1875,27.203,27.1179,27.1179,127487.0
2016-02-11 14:20:00,35.03,35.08,35.03,35.03,184966.0,27.1179,27.1566,27.1179,27.1179,184966.0
2016-02-11 14:25:00,35.02,35.06,34.98,35.0,91393.0,27.1101,27.1411,27.0792,27.0946,91393.0
2016-02-11 14:30:00,35.0,35.05,34.98,35.02,102272.0,27.0946,27.1333,27.0792,27.1101,102272.0
2016-02-11 14:35:00,35.02,35.22,34.97,35.22,169708.0,27.1101,27.2649,27.0714,27.2649,169708.0
2016-02-11 14:40:00,35.22,35.29,35.12,35.22,371336.0,27.2649,27.3191,27.1875,27.2649,371336.0
2016-02-11 14:45:00,35.22,35.36,35.18,35.33,383490.0,27.2649,27.3733,27.234,27.3501,383490.0
2016-02-11 14:50:00,35.32,35.45,35.3,35.43,275279.0,27.3424,27.443,27.3269,27.4275,275279.0
2016-02-11 14:55:00,35.43,35.47,35.32,35.34,317897.0,27.4275,27.4585,27.3424,27.3578,317897.0
2016-02-11 15:00:00,35.34,35.36,35.23,35.27,214513.0,27.3578,27.3733,27.2727,27.3037,214513.0
2016-02-11 15:05:00,35.27,35.28,35.15,35.24,323255.0,27.3037,27.3114,27.2108,27.2804,323255.0
2016-02-11 15:10:00,35.24,35.37,35.24,35.32,159950.0,27.2804,27.3811,27.2804,27.3424,159950.0
2016-02-11 15:15:00,35.31,35.31,35.22,35.24,105495.0,27.3346,27.3346,27.2649,27.2804,105495.0
2016-02-11 15:20:00,35.25,35.31,35.21,35.24,104279.0,27.2882,27.3346,27.2572,27.2804,104279.0
2016-02-11 15:25:00,35.24,35.35,35.24,35.34,153216.0,27.2804,27.3656,27.2804,27.3578,153216.0
2016-02-11 15:30:00,35.33,35.37,35.26,35.36,107060.0,27.3501,27.3811,27.2959,27.3733,107060.0
2016-02-11 15:35:00,35.37,35.46,35.35,35.44,154674.0,27.3811,27.4507,27.3656,27.4353,154674.0
2016-02-11 15:40:00,35.44,35.48,35.39,35.44,172019.0,27.4353,27.4662,27.3965,27.4353,172019.0
2016-02-11 15:45:00,35.44,35.44,35.36,35.38,68182.0,27.4353,27.4353,27.3733,27.3888,68182.0
2016-02-11 15:50:00,35.39,35.41,35.31,35.32,80320.0,27.3965,27.412,27.3346,27.3424,80320.0
2016-02-11 15:55:00,35.32,35.34,35.25,35.26,120563.0,27.3424,27.3578,27.2882,27.2959,120563.0
2016-02-12 09:30:00,35.47,35.51,35.41,35.5,219751.0,27.4585,27.4894,27.412,27.4817,219751.0
2016-02-12 09:35:00,35.49,35.56,35.46,35.49,462709.0,27.474,27.5282,27.4507,27.474,462709.0
2016-02-12 09:40:00,35.48,35.52,35.46,35.46,105527.0,27.4662,27.4972,27.4507,27.4507,105527.0
2016-02-12 09:45:00,35.47,35.48,35.4,35.41,89440.0,27.4585,27.4662,27.4043,27.412,89440.0
2016-02-12 09:50:00,35.41,35.45,35.38,35.41,103272.0,27.412,27.443,27.3888,27.412,103272.0
2016-02-12 09:55:00,35.41,35.42,35.35,35.37,55312.0,27.412,27.4198,27.3656,27.3811,55312.0
2016-02-12 10:00:00,35.37,35.41,35.32,35.41,65422.0,27.3811,27.412,27.3424,27.412,65422.0
2016-02-12 10:05:00,35.41,35.42,35.36,35.4,86271.0,27.412,27.4198,27.3733,27.4043,86271.0
2016-02-12 10:10:00,35.41,35.48,35.4,35.45,107343.0,27.412,27.4662,27.4043,27.443,107343.0
2016-02-12 10:15:00,35.46,35.53,35.43,35.52,56985.0,27.4507,27.5049,27.4275,27.4972,56985.0
2016-02-12 10:20:00,35.52,35.53,35.49,35.5,38750.0,27.4972,27.5049,27.474,27.4817,38750.0
2016-02-12 10:25:00,35.51,35.54,35.5,35.52,61718.0,27.4894,27.5127,27.4817,27.4972,61718.0
2016-02-12 10:30:00,35.52,35.56,35.51,35.55,88783.0,27.4972,27.5282,27.4894,27.5204,88783.0
2016-02-12 10:35:00,35.54,35.54,35.46,35.51,45204.0,27.5127,27.5127,27.4507,27.4894,45204.0
2016-02-12 10:40:00,35.5,35.51,35.46,35.46,187227.0,27.4817,27.4894,27.4507,27.4507,187227.0
2016-02-12 10:45:00,35.46,35.47,35.43,35.45,52669.0,27.4507,27.4585,27.4275,27.443,52669.0
2016-02-12 10:50:00,35.45,35.49,35.43,35.44,51111.0,27.443,27.474,27.4275,27.4353,51111.0
2016-02-12 10:55:00,35.44,35.45,35.39,35.43,76191.0,27.4353,27.443,27.3965,27.4275,76191.0
2016-02-12 11:00:00,35.43,35.48,35.42,35.44,62024.0,27.4275,27.4662,27.4198,27.4353,62024.0
2016-02-12 11:05:00,35.44,35.51,35.43,35.48,66158.0,27.4353,27.4894,27.4275,27.4662,66158.0
2016-02-12 11:10:00,35.47,35.57,35.47,35.56,163264.0,27.4585,27.5359,27.4585,27.5282,163264.0
2016-02-12 11:15:00,35.57,35.6,35.54,35.54,123463.0,27.5359,27.5591,27.5127,27.5127,123463.0
2016-02-12 11:20:00,35.54,35.56,35.52,35.56,80545.0,27.5127,27.5282,27.4972,27.5282,80545.0
2016-02-12 11:25:00,35.56,35.61,35.55,35.6,48357.0,27.5282,27.5669,27.5204,27.5591,48357.0
2016-02-12 11:30:00,35.62,35.65,35.61,35.64,42540.0,27.5746,27.5978,27.5669,27.5901,42540.0
2016-02-12 11:35:00,35.65,35.67,35.61,35.62,31328.0,27.5978,27.6133,27.5669,27.5746,31328.0
2016-02-12 11:40:00,35.62,35.64,35.58,35.6,76543.0,27.5746,27.5901,27.5436,27.5591,76543.0
2016-02-12 11:45:00,35.61,35.65,35.61,35.62,43605.0,27.5669,27.5978,27.5669,27.5746,43605.0
2016-02-12 11:50:00,35.62,35.63,35.57,35.58,205424.0,27.5746,27.5823,27.5359,27.5436,205424.0
2016-02-12 11:55:00,35.57,35.59,35.55,35.58,32196.0,27.5359,27.5514,27.5204,27.5436,32196.0
2016-02-12 12:00:00,35.58,35.59,35.56,35.57,85492.0,27.5436,27.5514,27.5282,27.5359,85492.0
2016-02-12 12:05:00,35.58,35.61,35.57,35.57,24218.0,27.5436,27.5669,27.5359,27.5359,24218.0
2016-02-12 12:10:00,35.56,35.61,35.56,35.6,32518.0,27.5282,27.5669,27.5282,27.5591,32518.0
2016-02-12 12:15:00,35.59,35.6,35.56,35.58,39283.0,27.5514,27.5591,27.5282,27.5436,39283.0
2016-02-12 12:20:00,35.58,35.6,35.56,35.58,40307.0,27.5436,27.5591,27.5282,27.5436,40307.0
2016-02-12 12:25:00,35.58,35.62,35.57,35.6,36769.0,27.5436,27.5746,27.5359,27.5591,36769.0
2016-02-12 12:30:00,35.59,35.6,35.57,35.59,19025.0,27.5514,27.5591,27.5359,27.5514,19025.0
2016-02-12 12:35:00,35.6,35.61,35.56,35.6,31805.0,27.5591,27.5669,27.5282,27.5591,31805.0
2016-02-12 12:40:00,35.61,35.62,35.59,35.61,23275.0,27.5669,27.5746,27.5514,27.5669,23275.0
2016-02-12 12:45:00,35.61,35.62,35.56,35.56,18118.0,27.5669,27.5746,27.5282,27.5282,18118.0
2016-02-12 12:50:00,35.57,35.6,35.56,35.6,13809.0,27.5359,27.5591,27.5282,27.5591,13809.0
2016-02-12 12:55:00,35.6,35.6,35.54,35.54,27970.0,27.5591,27.5591,27.5127,27.5127,27970.0
2016-02-12 13:00:00,35.54,35.58,35.53,35.54,49960.0,27.5127,27.5436,27.5049,27.5127,49960.0
2016-02-12 13:05:00,35.54,35.54,35.48,35.5,70065.0,27.5127,27.5127,27.4662,27.4817,70065.0
2016-02-12 13:10:00,35.49,35.54,35.48,35.51,31779.0,27.474,27.5127,27.4662,27.4894,31779.0
2016-02-12 13:15:00,35.5,35.51,35.45,35.45,45636.0,27.4817,27.4894,27.443,27.443,45636.0
2016-02-12 13:20:00,35.46,35.5,35.45,35.47,40380.0,27.4507,27.4817,27.443,27.4585,40380.0
2016-02-12 13:25:00,35.47,35.5,35.46,35.5,16378.0,27.4585,27.4817,27.4507,27.4817,16378.0
2016-02-12 13:30:00,35.51,35.54,35.48,35.52,36155.0,27.4894,27.5127,27.4662,27.4972,36155.0
2016-02-12 13:35:00,35.52,35.54,35.5,35.5,46633.0,27.4972,27.5127,27.4817,27.4817,46633.0
2016-02-12 13:40:00,35.51,35.54,35.48,35.52,26117.0,27.4894,27.5127,27.4662,27.4972,26117.0
2016-02-12 13:45:00,35.53,35.56,35.52,35.56,37448.0,27.5049,27.5282,27.4972,27.5282,37448.0
2016-02-12 13:50:00,35.56,35.56,35.52,35.53,25469.0,27.5282,27.5282,27.4972,27.5049,25469.0
2016-02-12 13:55:00,35.53,35.55,35.49,35.52,49821.0,27.5049,27.5204,27.474,27.4972,49821.0
2016-02-12 14:00:00,35.51,35.54,35.49,35.52,19381.0,27.4894,27.5127,27.474,27.4972,19381.0
2016-02-12 14:05:00,35.52,35.6,35.5,35.59,83661.0,27.4972,27.5591,27.4817,27.5514,83661.0
2016-02-12 14:10:00,35.6,35.61,35.56,35.59,29942.0,27.5591,27.5669,27.5282,27.5514,29942.0
2016-02-12 14:15:00,35.58,35.62,35.55,35.55,55988.0,27.5436,27.5746,27.5204,27.5204,55988.0
2016-02-12 14:20:00,35.55,35.58,35.54,35.57,28792.0,27.5204,27.5436,27.5127,27.5359,28792.0
2016-02-12 14:25:00,35.57,35.64,35.57,35.61,27594.0,27.5359,27.5901,27.5359,27.5669,27594.0
2016-02-12 14:30:00,35.61,35.63,35.59,35.6,58951.0,27.5669,27.5823,27.5514,27.5591,58951.0
2016-02-12 14:35:00,35.6,35.64,35.59,35.62,38135.0,27.5591,27.5901,27.5514,27.5746,38135.0
2016-02-12 14:40:00,35.63,35.67,35.62,35.67,49532.0,27.5823,27.6133,27.5746,27.6133,49532.0
2016-02-12 14:45:00,35.68,35.7,35.63,35.64,51780.0,27.621,27.6365,27.5823,27.5901,51780.0
2016-02-12 14:50:00,35.64,35.67,35.63,35.66,74882.0,27.5901,27.6133,27.5823,27.6056,74882.0
2016-02-12 14:55:00,35.66,35.68,35.64,35.66,53072.0,27.6056,27.621,27.5901,27.6056,53072.0
2016-02-12 15:00:00,35.65,35.66,35.62,35.62,46949.0,27.5978,27.6056,27.5746,27.5746,46949.0
2016-02-12 15:05:00,35.63,35.67,35.62,35.63,54569.0,27.5823,27.6133,27.5746,27.5823,54569.0
2016-02-12 15:10:00,35.64,35.67,35.63,35.66,36245.0,27.5901,27.6133,27.5823,27.6056,36245.0
2016-02-12 15:15:00,35.66,35.7,35.66,35.69,38596.0,27.6056,27.6365,27.6056,27.6288,38596.0
2016-02-12 15:20:00,35.69,35.71,35.68,35.69,42801.0,27.6288,27.6443,27.621,27.6288,42801.0
2016-02-12 15:25:00,35.7,35.72,35.66,35.71,50618.0,27.6365,27.652,27.6056,27.6443,50618.0
2016-02-12 15:30:00,35.71,35.71,35.62,35.63,57420.0,27.6443,27.6443,27.5746,27.5823,57420.0
2016-02-12 15:35:00,35.63,35.65,35.62,35.64,28608.0,27.5823,27.5978,27.5746,27.5901,28608.0
2016-02-12 15:40:00,35.63,35.71,35.63,35.7,40501.0,27.5823,27.6443,27.5823,27.6365,40501.0
2016-02-12 15:45:00,35.7,35.75,35.7,35.74,63734.0,27.6365,27.6752,27.6365,27.6675,63734.0
2016-02-12 15:50:00,35.74,35.76,35.71,35.76,26179.0,27.6675,27.683,27.6443,27.683,26179.0
2016-02-12 15:55:00,35.77,35.8,35.75,35.78,51444.0,27.6907,27.7139,27.6752,27.6985,51444.0
2016-02-16 09:30:00,36.46,36.5,36.38,36.43,178015.0,28.2249,28.2558,28.1629,28.2016,178015.0
2016-02-16 09:35:00,36.43,36.45,36.4,36.4,114822.0,28.2016,28.2171,28.1784,28.1784,114822.0
2016-02-16 09:40:00,36.4,36.47,36.39,36.46,74712.0,28.1784,28.2326,28.1707,28.2249,74712.0
2016-02-16 09:45:00,36.46,36.47,36.38,36.4,53206.0,28.2249,28.2326,28.1629,28.1784,53206.0
2016-02-16 09:50:00,36.39,36.4,36.35,36.36,85235.0,28.1707,28.1784,28.1397,28.1475,85235.0
2016-02-16 09:55:00,36.36,36.38,36.33,36.37,45722.0,28.1475,28.1629,28.1242,28.1552,45722.0
2016-02-16 10:00:00,36.37,36.41,36.32,36.33,208843.0,28.1552,28.1862,28.1165,28.1242,208843.0
2016-02-16 10:05:00,36.34,36.35,36.3,36.34,152646.0,28.132,28.1397,28.101,28.132,152646.0
2016-02-16 10:10:00,36.34,36.38,36.32,36.37,99228.0,28.132,28.1629,28.1165,28.1552,99228.0
2016-02-16 10:15:00,36.37,36.4,36.36,36.38,127567.0,28.1552,28.1784,28.1475,28.1629,127567.0
2016-02-16 10:20:00,36.38,36.41,36.36,36.4,464610.0,28.1629,28.1862,28.1475,28.1784,464610.0
2016-02-16 10:25:00,36.4,36.41,36.35,36.37,140382.0,28.1784,28.1862,28.1397,28.1552,140382.0
2016-02-16 10:30:00,36.37,36.39,36.32,36.37,195968.0,28.1552,28.1707,28.1165,28.1552,195968.0
2016-02-16 10:35:00,36.37,36.39,36.34,36.35,178251.0,28.1552,28.1707,28.132,28.1397,178251.0
2016-02-16 10:40:00,36.35,36.41,36.34,36.37,127555.0,28.1397,28.1862,28.132,28.1552,127555.0
2016-02-16 10:45:00,36.38,36.39,36.36,36.37,92929.0,28.1629,28.1707,28.1475,28.1552,92929.0
2016-02-16 10:50:00,36.37,36.38,36.32,36.33,144532.0,28.1552,28.1629,28.1165,28.1242,144532.0
2016-02-16 10:55:00,36.33,36.34,36.31,36.33,186836.0,28.1242,28.132,28.1087,28.1242,186836.0
2016-02-16 11:00:00,36.33,36.36,36.31,36.34,154555.0,28.1242,28.1475,28.1087,28.132,154555.0
2016-02-16 11:05:00,36.34,36.34,36.26,36.31,224946.0,28.132,28.132,28.07,28.1087,224946.0
2016-02-16 11:10:00,36.31,36.32,36.26,36.32,119045.0,28.1087,28.1165,28.07,28.1165,119045.0
2016-02-16 11:15:00,36.32,36.36,36.29,36.35,172030.0,28.1165,28.1475,28.0933,28.1397,172030.0
2016-02-16 11:20:00,36.36,36.38,36.34,36.35,208267.0,28.1475,28.1629,28.132,28.1397,208267.0
2016-02-16 11:25:00,36.36,36.38,36.35,36.37,203642.0,28.1475,28.1629,28.1397,28.1552,203642.0
2016-02-16 11:30:00,36.37,36.42,36.35,36.4,311902.0,28.1552,28.1939,28.1397,28.1784,311902.0
2016-02-16 11:35:00,36.4,36.42,36.38,36.41,119324.0,28.1784,28.1939,28.1629,28.1862,119324.0
2016-02-16 11:40:00,36.41,36.42,36.38,36.4,136873.0,28.1862,28.1939,28.1629,28.1784,136873.0
2016-02-16 11:45:00,36.41,36.42,36.39,36.41,36731.0,28.1862,28.1939,28.1707,28.1862,36731.0
2016-02-16 11:50:00,36.41,36.47,36.4,36.46,45557.0,28.1862,28.2326,28.1784,28.2249,45557.0
2016-02-16 11:55:00,36.46,36.52,36.45,36.51,31632.0,28.2249,28.2713,28.2171,28.2636,31632.0
2016-02-16 12:00:00,36.51,36.55,36.51,36.54,76548.0,28.2636,28.2945,28.2636,28.2868,76548.0
2016-02-16 12:05:00,36.54,36.54,36.49,36.5,11353.0,28.2868,28.2868,28.2481,28.2558,11353.0
2016-02-16 12:10:00,36.5,36.5,36.47,36.49,11340.0,28.2558,28.2558,28.2326,28.2481,11340.0
2016-02-16 12:15:00,36.5,36.52,36.48,36.48,37184.0,28.2558,28.2713,28.2404,28.2404,37184.0
2016-02-16 12:20:00,36.48,36.5,36.47,36.49,32855.0,28.2404,28.2558,28.2326,28.2481,32855.0
2016-02-16 12:25:00,36.49,36.5,36.46,36.47,38861.0,28.2481,28.2558,28.2249,28.2326,38861.0
2016-02-16 12:30:00,36.47,36.48,36.45,36.45,35381.0,28.2326,28.2404,28.2171,28.2171,35381.0
2016-02-16 12:35:00,36.46,36.48,36.44,36.45,41953.0,28.2249,28.2404,28.2094,28.2171,41953.0
2016-02-16 12:40:00,36.46,36.46,36.42,36.43,19998.0,28.2249,28.2249,28.1939,28.2016,19998.0
2016-02-16 12:45:00,36.43,36.47,36.42,36.46,19959.0,28.2016,28.2326,28.1939,28.2249,19959.0
2016-02-16 12:50:00,36.46,36.53,36.45,36.53,29689.0,28.2249,28.2791,28.2171,28.2791,29689.0
2016-02-16 12:55:00,36.53,36.55,36.51,36.53,21257.0,28.2791,28.2945,28.2636,28.2791,21257.0
2016-02-16 13:00:00,36.53,36.55,36.52,36.55,60256.0,28.2791,28.2945,28.2713,28.2945,60256.0
2016-02-16 13:05:00,36.55,36.57,36.52,36.54,37995.0,28.2945,28.31,28.2713,28.2868,37995.0
2016-02-16 13:10:00,36.54,36.57,36.53,36.54,30009.0,28.2868,28.31,28.2791,28.2868,30009.0
2016-02-16 13:15:00,36.54,36.56,36.53,36.55,19661.0,28.2868,28.3023,28.2791,28.2945,19661.0
2016-02-16 13:20:00,36.55,36.56,36.51,36.53,40735.0,28.2945,28.3023,28.2636,28.2791,40735.0
2016-02-16 13:25:00,36.52,36.54,36.49,36.5,22196.0,28.2713,28.2868,28.2481,28.2558,22196.0
2016-02-16 13:30:00,36.5,36.51,36.47,36.48,137789.0,28.2558,28.2636,28.2326,28.2404,137789.0
2016-02-16 13:35:00,36.48,36.48,36.45,36.46,18741.0,28.2404,28.2404,28.2171,28.2249,18741.0
2016-02-16 13:40:00,36.46,36.47,36.45,36.45,14113.0,28.2249,28.2326,28.2171,28.2171,14113.0
2016-02-16 13:45:00,36.45,36.46,36.44,36.45,64966.0,28.2171,28.2249,28.2094,28.2171,64966.0
2016-02-16 13:50:00,36.45,36.49,36.44,36.49,63963.0,28.2171,28.2481,28.2094,28.2481,63963.0
2016-02-16 13:55:00,36.49,36.5,36.48,36.48,34431.0,28.2481,28.2558,28.2404,28.2404,34431.0
2016-02-16 14:00:00,36.48,36.51,36.48,36.5,68087.0,28.2404,28.2636,28.2404,28.2558,68087.0
2016-02-16 14:05:00,36.5,36.51,36.47,36.48,30658.0,28.2558,28.2636,28.2326,28.2404,30658.0
2016-02-16 14:10:00,36.48,36.52,36.48,36.51,17058.0,28.2404,28.2713,28.2404,28.2636,17058.0
2016-02-16 14:15:00,36.51,36.52,36.49,36.5,38534.0,28.2636,28.2713,28.2481,28.2558,38534.0
2016-02-16 14:20:00,36.5,36.52,36.49,36.51,23905.0,28.2558,28.2713,28.2481,28.2636,23905.0
2016-02-16 14:25:00,36.51,36.52,36.47,36.52,77406.0,28.2636,28.2713,28.2326,28.2713,77406.0
2016-02-16 14:30:00,36.52,36.53,36.5,36.51,38957.0,28.2713,28.2791,28.2558,28.2636,38957.0
2016-02-16 14:35:00,36.51,36.52,36.46,36.48,42109.0,28.2636,28.2713,28.2249,28.2404,42109.0
2016-02-16 14:40:00,36.48,36.49,36.46,36.49,37000.0,28.2404,28.2481,28.2249,28.2481,37000.0
2016-02-16 14:45:00,36.49,36.49,36.46,36.47,73667.0,28.2481,28.2481,28.2249,28.2326,73667.0
2016-02-16 14:50:00,36.47,36.48,36.45,36.46,17938.0,28.2326,28.2404,28.2171,28.2249,17938.0
2016-02-16 14:55:00,36.46,36.48,36.46,36.48,21825.0,28.2249,28.2404,28.2249,28.2404,21825.0
2016-02-16 15:00:00,36.48,36.49,36.46,36.47,59665.0,28.2404,28.2481,28.2249,28.2326,59665.0
2016-02-16 15:05:00,36.47,36.47,36.43,36.44,48444.0,28.2326,28.2326,28.2016,28.2094,48444.0
2016-02-16 15:10:00,36.43,36.48,36.43,36.48,43045.0,28.2016,28.2404,28.2016,28.2404,43045.0
2016-02-16 15:15:00,36.48,36.5,36.47,36.49,40653.0,28.2404,28.2558,28.2326,28.2481,40653.0
2016-02-16 15:20:00,36.49,36.5,36.48,36.48,24042.0,28.2481,28.2558,28.2404,28.2404,24042.0
2016-02-16 15:25:00,36.48,36.52,36.48,36.5,97607.0,28.2404,28.2713,28.2404,28.2558,97607.0
2016-02-16 15:30:00,36.5,36.51,36.47,36.49,38119.0,28.2558,28.2636,28.2326,28.2481,38119.0
2016-02-16 15:35:00,36.49,36.51,36.48,36.49,72498.0,28.2481,28.2636,28.2404,28.2481,72498.0
2016-02-16 15:40:00,36.49,36.53,36.48,36.53,47605.0,28.2481,28.2791,28.2404,28.2791,47605.0
2016-02-16 15:45:00,36.52,36.53,36.46,36.48,56383.0,28.2713,28.2791,28.2249,28.2404,56383.0
2016-02-16 15:50:00,36.48,36.54,36.47,36.54,55414.0,28.2404,28.2868,28.2326,28.2868,55414.0
2016-02-16 15:55:00,36.53,36.56,36.51,36.55,67472.0,28.2791,28.3023,28.2636,28.2945,67472.0
2016-02-17 09:30:00,36.74,36.88,36.72,36.85,226414.0,28.4416,28.55,28.4261,28.5268,226414.0
2016-02-17 09:35:00,36.85,36.89,36.82,36.88,43976.0,28.5268,28.5577,28.5036,28.55,43976.0
2016-02-17 09:40:00,36.89,36.91,36.82,36.84,258125.0,28.5577,28.5732,28.5036,28.519,258125.0
2016-02-17 09:45:00,36.84,36.85,36.81,36.84,266811.0,28.519,28.5268,28.4958,28.519,266811.0
2016-02-17 09:50:00,36.84,36.89,36.81,36.87,97036.0,28.519,28.5577,28.4958,28.5423,97036.0
2016-02-17 09:55:00,36.87,36.89,36.86,36.88,55264.0,28.5423,28.5577,28.5345,28.55,55264.0
2016-02-17 10:00:00,36.89,36.92,36.88,36.9,32421.0,28.5577,28.581,28.55,28.5655,32421.0
2016-02-17 10:05:00,36.9,36.97,36.89,36.95,91511.0,28.5655,28.6197,28.5577,28.6042,91511.0
2016-02-17 10:10:00,36.94,36.99,36.93,36.98,37215.0,28.5965,28.6352,28.5887,28.6274,37215.0
2016-02-17 10:15:00,36.98,37.0,36.96,36.99,34213.0,28.6274,28.6429,28.6119,28.6352,34213.0
2016-02-17 10:20:00,37.0,37.01,36.97,36.97,81384.0,28.6429,28.6506,28.6197,28.6197,81384.0
2016-02-17 10:25:00,36.98,37.03,36.96,37.02,165973.0,28.6274,28.6661,28.6119,28.6584,165973.0
2016-02-17 10:30:00,37.02,37.03,36.99,37.03,110000.0,28.6584,28.6661,28.6352,28.6661,110000.0
2016-02-17 10:35:00,37.02,37.06,37.02,37.06,71737.0,28.6584,28.6893,28.6584,28.6893,71737.0
2016-02-17 10:40:00,37.06,37.1,37.05,37.09,184020.0,28.6893,28.7203,28.6816,28.7126,184020.0
2016-02-17 10:45:00,37.1,37.15,37.09,37.15,125405.0,28.7203,28.759,28.7126,28.759,125405.0
2016-02-17 10:50:00,37.15,37.17,37.13,37.15,211844.0,28.759,28.7745,28.7435,28.759,211844.0
2016-02-17 10:55:00,37.15,37.19,37.15,37.18,49094.0,28.759,28.79,28.759,28.7822,49094.0
2016-02-17 11:00:00,37.17,37.19,37.16,37.19,26964.0,28.7745,28.79,28.7668,28.79,26964.0
2016-02-17 11:05:00,37.19,37.21,37.17,37.18,66249.0,28.79,28.8055,28.7745,28.7822,66249.0
2016-02-17 11:10:00,37.18,37.19,37.16,37.18,42041.0,28.7822,28.79,28.7668,28.7822,42041.0
2016-02-17 11:15:00,37.17,37.21,37.16,37.21,84909.0,28.7745,28.8055,28.7668,28.8055,84909.0
2016-02-17 11:20:00,37.21,37.21,37.18,37.2,25652.0,28.8055,28.8055,28.7822,28.7977,25652.0
2016-02-17 11:25:00,37.2,37.23,37.2,37.21,137214.0,28.7977,28.821,28.7977,28.8055,137214.0
2016-02-17 11:30:00,37.21,37.26,37.21,37.26,31927.0,28.8055,28.8442,28.8055,28.8442,31927.0
2016-02-17 11:35:00,37.26,37.26,37.22,37.25,51150.0,28.8442,28.8442,28.8132,28.8364,51150.0
2016-02-17 11:40:00,37.25,37.26,37.23,37.23,21061.0,28.8364,28.8442,28.821,28.821,21061.0
2016-02-17 11:45:00,37.23,37.24,37.2,37.2,34220.0,28.821,28.8287,28.7977,28.7977,34220.0
2016-02-17 11:50:00,37.21,37.23,37.18,37.2,32425.0,28.8055,28.821,28.7822,28.7977,32425.0
2016-02-17 11:55:00,37.2,37.21,37.18,37.19,35730.0,28.7977,28.8055,28.7822,28.79,35730.0
2016-02-17 12:00:00,37.19,37.23,37.18,37.19,65580.0,28.79,28.821,28.7822,28.79,65580.0
2016-02-17 12:05:00,37.2,37.22,37.19,37.21,33696.0,28.7977,28.8132,28.79,28.8055,33696.0
2016-02-17 12:10:00,37.2,37.21,37.18,37.2,35400.0,28.7977,28.8055,28.7822,28.7977,35400.0
2016-02-17 12:15:00,37.2,37.23,37.18,37.22,69207.0,28.7977,28.821,28.7822,28.8132,69207.0
2016-02-17 12:20:00,37.22,37.27,37.2,37.27,73431.0,28.8132,28.8519,28.7977,28.8519,73431.0
2016-02-17 12:25:00,37.27,37.29,37.25,37.26,39257.0,28.8519,28.8674,28.8364,28.8442,39257.0
2016-02-17 12:30:00,37.27,37.32,37.27,37.32,33188.0,28.8519,28.8906,28.8519,28.8906,33188.0
2016-02-17 12:35:00,37.31,37.32,37.3,37.31,25164.0,28.8829,28.8906,28.8751,28.8829,25164.0
2016-02-17 12:40:00,37.3,37.32,37.27,37.29,46367.0,28.8751,28.8906,28.8519,28.8674,46367.0
2016-02-17 12:45:00,37.3,37.31,37.28,37.29,39360.0,28.8751,28.8829,28.8597,28.8674,39360.0
2016-02-17 12:50:00,37.28,37.31,37.28,37.3,29685.0,28.8597,28.8829,28.8597,28.8751,29685.0
2016-02-17 12:55:00,37.3,37.31,37.27,37.27,18660.0,28.8751,28.8829,28.8519,28.8519,18660.0
2016-02-17 13:00:00,37.27,37.28,37.26,37.27,20447.0,28.8519,28.8597,28.8442,28.8519,20447.0
2016-02-17 13:05:00,37.27,37.29,37.26,37.29,55008.0,28.8519,28.8674,28.8442,28.8674,55008.0
2016-02-17 13:10:00,37.29,37.31,37.28,37.29,77966.0,28.8674,28.8829,28.8597,28.8674,77966.0
2016-02-17 13:15:00,37.28,37.3,37.28,37.3,9459.0,28.8597,28.8751,28.8597,28.8751,9459.0
2016-02-17 13:20:00,37.3,37.3,37.28,37.29,35861.0,28.8751,28.8751,28.8597,28.8674,35861.0
2016-02-17 13:25:00,37.28,37.3,37.27,37.3,43004.0,28.8597,28.8751,28.8519,28.8751,43004.0
2016-02-17 13:30:00,37.29,37.3,37.24,37.25,107652.0,28.8674,28.8751,28.8287,28.8364,107652.0
2016-02-17 13:35:00,37.25,37.26,37.15,37.16,105600.0,28.8364,28.8442,28.759,28.7668,105600.0
2016-02-17 13:40:00,37.16,37.19,37.13,37.16,94167.0,28.7668,28.79,28.7435,28.7668,94167.0
2016-02-17 13:45:00,37.16,37.17,37.13,37.14,60366.0,28.7668,28.7745,28.7435,28.7513,60366.0
2016-02-17 13:50:00,37.14,37.16,37.12,37.15,46616.0,28.7513,28.7668,28.7358,28.759,46616.0
2016-02-17 13:55:00,37.14,37.14,37.13,37.14,29756.0,28.7513,28.7513,28.7435,28.7513,29756.0
2016-02-17 14:00:00,37.13,37.2,37.12,37.19,70806.0,28.7435,28.7977,28.7358,28.79,70806.0
2016-02-17 14:05:00,37.2,37.26,37.18,37.24,43382.0,28.7977,28.8442,28.7822,28.8287,43382.0
2016-02-17 14:10:00,37.24,37.25,37.21,37.25,30609.0,28.8287,28.8364,28.8055,28.8364,30609.0
2016-02-17 14:15:00,37.24,37.29,37.24,37.26,44931.0,28.8287,28.8674,28.8287,28.8442,44931.0
2016-02-17 14:20:00,37.26,37.3,37.24,37.25,30219.0,28.8442,28.8751,28.8287,28.8364,30219.0
2016-02-17 14:25:00,37.25,37.26,37.22,37.23,11673.0,28.8364,28.8442,28.8132,28.821,11673.0
2016-02-17 14:30:00,37.22,37.25,37.2,37.2,63874.0,28.8132,28.8364,28.7977,28.7977,63874.0
2016-02-17 14:35:00,37.2,37.2,37.18,37.2,26303.0,28.7977,28.7977,28.7822,28.7977,26303.0
2016-02-17 14:40:00,37.2,37.25,37.19,37.25,17028.0,28.7977,28.8364,28.79,28.8364,17028.0
2016-02-17 14:45:00,37.25,37.25,37.19,37.2,41778.0,28.8364,28.8364,28.79,28.7977,41778.0
2016-02-17 14:50:00,37.19,37.19,37.15,37.17,27822.0,28.79,28.79,28.759,28.7745,27822.0
2016-02-17 14:55:00,37.16,37.18,37.14,37.15,21480.0,28.7668,28.7822,28.7513,28.759,21480.0
2016-02-17 15:00:00,37.16,37.19,37.15,37.17,36678.0,28.7668,28.79,28.759,28.7745,36678.0
2016-02-17 15:05:00,37.18,37.19,37.15,37.17,61608.0,28.7822,28.79,28.759,28.7745,61608.0
2016-02-17 15:10:00,37.17,37.22,37.16,37.21,44096.0,28.7745,28.8132,28.7668,28.8055,44096.0
2016-02-17 15:15:00,37.22,37.23,37.21,37.21,49574.0,28.8132,28.821,28.8055,28.8055,49574.0
2016-02-17 15:20:00,37.21,37.22,37.16,37.16,63295.0,28.8055,28.8132,28.7668,28.7668,63295.0
2016-02-17 15:25:00,37.16,37.2,37.15,37.19,27635.0,28.7668,28.7977,28.759,28.79,27635.0
2016-02-17 15:30:00,37.19,37.2,37.17,37.19,34828.0,28.79,28.7977,28.7745,28.79,34828.0
2016-02-17 15:35:00,37.19,37.22,37.15,37.22,59817.0,28.79,28.8132,28.759,28.8132,59817.0
2016-02-17 15:40:00,37.23,37.24,37.21,37.23,31742.0,28.821,28.8287,28.8055,28.821,31742.0
2016-02-17 15:45:00,37.23,37.26,37.23,37.25,68450.0,28.821,28.8442,28.821,28.8364,68450.0
2016-02-17 15:50:00,37.24,37.28,37.24,37.27,51704.0,28.8287,28.8597,28.8287,28.8519,51704.0
2016-02-17 15:55:00,37.27,37.29,37.23,37.23,58352.0,28.8519,28.8674,28.821,28.821,58352.0
2016-02-18 09:30:00,37.33,37.35,37.3,37.34,62893.0,28.8984,28.9138,28.8751,28.9061,62893.0
2016-02-18 09:35:00,37.34,37.34,37.29,37.29,127567.0,28.9061,28.9061,28.8674,28.8674,127567.0
2016-02-18 09:40:00,37.3,37.32,37.28,37.28,46894.0,28.8751,28.8906,28.8597,28.8597,46894.0
2016-02-18 09:45:00,37.27,37.27,37.24,37.25,69853.0,28.8519,28.8519,28.8287,28.8364,69853.0
2016-02-18 09:50:00,37.26,37.3,37.25,37.29,27108.0,28.8442,28.8751,28.8364,28.8674,27108.0
2016-02-18 09:55:00,37.29,37.29,37.25,37.27,31880.0,28.8674,28.8674,28.8364,28.8519,31880.0
2016-02-18 10:00:00,37.27,37.27,37.2,37.26,51400.0,28.8519,28.8519,28.7977,28.8442,51400.0
2016-02-18 10:05:00,37.26,37.26,37.2,37.22,162595.0,28.8442,28.8442,28.7977,28.8132,162595.0
2016-02-18 10:10:00,37.21,37.25,37.21,37.25,36792.0,28.8055,28.8364,28.8055,28.8364,36792.0
2016-02-18 10:15:00,37.25,37.26,37.23,37.24,115360.0,28.8364,28.8442,28.821,28.8287,115360.0
2016-02-18 10:20:00,37.23,37.24,37.21,37.24,45727.0,28.821,28.8287,28.8055,28.8287,45727.0
2016-02-18 10:25:00,37.24,37.26,37.23,37.26,86559.0,28.8287,28.8442,28.821,28.8442,86559.0
2016-02-18 10:30:00,37.27,37.27,37.23,37.24,44246.0,28.8519,28.8519,28.821,28.8287,44246.0
2016-02-18 10:35:00,37.22,37.23,37.18,37.2,17419.0,28.8132,28.821,28.7822,28.7977,17419.0
2016-02-18 10:40:00,37.2,37.21,37.16,37.2,31719.0,28.7977,28.8055,28.7668,28.7977,31719.0
2016-02-18 10:45:00,37.2,37.22,37.16,37.16,53058.0,28.7977,28.8132,28.7668,28.7668,53058.0
2016-02-18 10:50:00,37.17,37.19,37.16,37.17,12955.0,28.7745,28.79,28.7668,28.7745,12955.0
2016-02-18 10:55:00,37.18,37.19,37.12,37.12,22992.0,28.7822,28.79,28.7358,28.7358,22992.0
2016-02-18 11:00:00,37.13,37.14,37.05,37.07,81998.0,28.7435,28.7513,28.6816,28.6971,81998.0
2016-02-18 11:05:00,37.07,37.08,36.98,37.0,68152.0,28.6971,28.7048,28.6274,28.6429,68152.0
2016-02-18 11:10:00,37.0,37.04,37.0,37.04,40274.0,28.6429,28.6739,28.6429,28.6739,40274.0
2016-02-18 11:15:00,37.04,37.07,37.03,37.03,28536.0,28.6739,28.6971,28.6661,28.6661,28536.0
2016-02-18 11:20:00,37.02,37.03,36.96,36.97,49887.0,28.6584,28.6661,28.6119,28.6197,49887.0
2016-02-18 11:25:00,36.97,37.01,36.94,36.99,125482.0,28.6197,28.6506,28.5965,28.6352,125482.0
2016-02-18 11:30:00,37.0,37.01,36.98,37.01,35168.0,28.6429,28.6506,28.6274,28.6506,35168.0
2016-02-18 11:35:00,37.0,37.05,36.97,37.04,57279.0,28.6429,28.6816,28.6197,28.6739,57279.0
2016-02-18 11:40:00,37.03,37.05,37.02,37.03,37486.0,28.6661,28.6816,28.6584,28.6661,37486.0
2016-02-18 11:45:00,37.03,37.04,37.01,37.03,27846.0,28.6661,28.6739,28.6506,28.6661,27846.0
2016-02-18 11:50:00,37.02,37.05,37.01,37.04,68675.0,28.6584,28.6816,28.6506,28.6739,68675.0
2016-02-18 11:55:00,37.03,37.11,37.03,37.1,60018.0,28.6661,28.7281,28.6661,28.7203,60018.0
2016-02-18 12:00:00,37.1,37.1,37.08,37.09,87719.0,28.7203,28.7203,28.7048,28.7126,87719.0
2016-02-18 12:05:00,37.09,37.1,37.07,37.09,21677.0,28.7126,28.7203,28.6971,28.7126,21677.0
2016-02-18 12:10:00,37.09,37.1,37.08,37.09,10539.0,28.7126,28.7203,28.7048,28.7126,10539.0
2016-02-18 12:15:00,37.09,37.1,37.08,37.09,46861.0,28.7126,28.7203,28.7048,28.7126,46861.0
2016-02-18 12:20:00,37.09,37.12,37.09,37.12,10593.0,28.7126,28.7358,28.7126,28.7358,10593.0
2016-02-18 12:25:00,37.13,37.16,37.12,37.14,28232.0,28.7435,28.7668,28.7358,28.7513,28232.0
2016-02-18 12:30:00,37.15,37.15,37.13,37.14,14933.0,28.759,28.759,28.7435,28.7513,14933.0
2016-02-18 12:35:00,37.14,37.15,37.13,37.13,21144.0,28.7513,28.759,28.7435,28.7435,21144.0
2016-02-18 12:40:00,37.13,37.14,37.11,37.12,19045.0,28.7435,28.7513,28.7281,28.7358,19045.0
2016-02-18 12:45:00,37.12,37.12,37.1,37.11,28861.0,28.7358,28.7358,28.7203,28.7281,28861.0
2016-02-18 12:50:00,37.12,37.14,37.11,37.14,53560.0,28.7358,28.7513,28.7281,28.7513,53560.0
2016-02-18 12:55:00,37.14,37.15,37.1,37.1,97082.0,28.7513,28.759,28.7203,28.7203,97082.0
2016-02-18 13:00:00,37.11,37.13,37.1,37.13,82858.0,28.7281,28.7435,28.7203,28.7435,82858.0
2016-02-18 13:05:00,37.13,37.16,37.13,37.15,111358.0,28.7435,28.7668,28.7435,28.759,111358.0
2016-02-18 13:10:00,37.14,37.16,37.13,37.14,86228.0,28.7513,28.7668,28.7435,28.7513,86228.0
2016-02-18 13:15:00,37.14,37.15,37.09,37.1,34633.0,28.7513,28.759,28.7126,28.7203,34633.0
2016-02-18 13:20:00,37.11,37.11,37.08,37.09,16505.0,28.7281,28.7281,28.7048,28.7126,16505.0
2016-02-18 13:25:00,37.09,37.1,37.08,37.09,25009.0,28.7126,28.7203,28.7048,28.7126,25009.0
2016-02-18 13:30:00,37.09,37.11,37.09,37.11,13261.0,28.7126,28.7281,28.7126,28.7281,13261.0
2016-02-18 13:35:00,37.1,37.11,37.08,37.09,51709.0,28.7203,28.7281,28.7048,28.7126,51709.0
2016-02-18 13:40:00,37.09,37.1,37.06,37.07,27462.0,28.7126,28.7203,28.6893,28.6971,27462.0
2016-02-18 13:45:00,37.07,37.08,37.03,37.04,24142.0,28.6971,28.7048,28.6661,28.6739,24142.0
2016-02-18 13:50:00,37.04,37.07,37.03,37.06,72418.0,28.6739,28.6971,28.6661,28.6893,72418.0
2016-02-18 13:55:00,37.05,37.06,37.05,37.06,9812.0,28.6816,28.6893,28.6816,28.6893,9812.0
2016-02-18 14:00:00,37.06,37.1,37.06,37.08,63402.0,28.6893,28.7203,28.6893,28.7048,63402.0
2016-02-18 14:05:00,37.08,37.09,37.06,37.07,16038.0,28.7048,28.7126,28.6893,28.6971,16038.0
2016-02-18 14:10:00,37.06,37.08,37.06,37.07,55628.0,28.6893,28.7048,28.6893,28.6971,55628.0
2016-02-18 14:15:00,37.07,37.09,37.06,37.09,11249.0,28.6971,28.7126,28.6893,28.7126,11249.0
2016-02-18 14:20:00,37.09,37.12,37.09,37.1,34029.0,28.7126,28.7358,28.7126,28.7203,34029.0
2016-02-18 14:25:00,37.1,37.11,37.09,37.11,31076.0,28.7203,28.7281,28.7126,28.7281,31076.0
2016-02-18 14:30:00,37.11,37.15,37.11,37.14,28679.0,28.7281,28.759,28.7281,28.7513,28679.0
2016-02-18 14:35:00,37.14,37.16,37.1,37.11,67394.0,28.7513,28.7668,28.7203,28.7281,67394.0
2016-02-18 14:40:00,37.12,37.13,37.1,37.1,16311.0,28.7358,28.7435,28.7203,28.7203,16311.0
2016-02-18 14:45:00,37.11,37.11,37.08,37.1,20361.0,28.7281,28.7281,28.7048,28.7203,20361.0
2016-02-18 14:50:00,37.1,37.13,37.09,37.12,42462.0,28.7203,28.7435,28.7126,28.7358,42462.0
2016-02-18 14:55:00,37.13,37.13,37.1,37.12,31570.0,28.7435,28.7435,28.7203,28.7358,31570.0
2016-02-18 15:00:00,37.11,37.12,37.1,37.1,22546.0,28.7281,28.7358,28.7203,28.7203,22546.0
2016-02-18 15:05:00,37.1,37.1,37.06,37.06,13384.0,28.7203,28.7203,28.6893,28.6893,13384.0
2016-02-18 15:10:00,37.05,37.08,37.02,37.03,142164.0,28.6816,28.7048,28.6584,28.6661,142164.0
2016-02-18 15:15:00,37.03,37.07,37.03,37.06,64525.0,28.6661,28.6971,28.6661,28.6893,64525.0
2016-02-18 15:20:00,37.06,37.06,37.02,37.05,35776.0,28.6893,28.6893,28.6584,28.6816,35776.0
2016-02-18 15:25:00,37.06,37.06,37.0,37.04,33740.0,28.6893,28.6893,28.6429,28.6739,33740.0
2016-02-18 15:30:00,37.03,37.05,37.0,37.02,292221.0,28.6661,28.6816,28.6429,28.6584,292221.0
2016-02-18 15:35:00,37.02,37.05,37.01,37.04,100954.0,28.6584,28.6816,28.6506,28.6739,100954.0
2016-02-18 15:40:00,37.04,37.04,37.0,37.02,73224.0,28.6739,28.6739,28.6429,28.6584,73224.0
2016-02-18 15:45:00,37.01,37.01,36.94,36.96,122461.0,28.6506,28.6506,28.5965,28.6119,122461.0
2016-02-18 15:50:00,36.96,36.97,36.93,36.95,70296.0,28.6119,28.6197,28.5887,28.6042,70296.0
2016-02-18 15:55:00,36.95,37.01,36.94,37.01,139916.0,28.6042,28.6506,28.5965,28.6506,139916.0
2016-02-19 09:30:00,36.81,36.86,36.78,36.81,96204.0,28.4958,28.5345,28.4726,28.4958,96204.0
2016-02-19 09:35:00,36.81,36.84,36.73,36.73,155894.0,28.4958,28.519,28.4339,28.4339,155894.0
2016-02-19 09:40:00,36.73,36.78,36.72,36.77,86775.0,28.4339,28.4726,28.4261,28.4649,86775.0
2016-02-19 09:45:00,36.78,36.82,36.77,36.77,54576.0,28.4726,28.5036,28.4649,28.4649,54576.0
2016-02-19 09:50:00,36.77,36.81,36.77,36.8,72784.0,28.4649,28.4958,28.4649,28.4881,72784.0
2016-02-19 09:55:00,36.81,36.83,36.79,36.8,24366.0,28.4958,28.5113,28.4803,28.4881,24366.0
2016-02-19 10:00:00,36.79,36.79,36.72,36.73,68300.0,28.4803,28.4803,28.4261,28.4339,68300.0
2016-02-19 10:05:00,36.73,36.76,36.69,36.75,69096.0,28.4339,28.4571,28.4029,28.4494,69096.0
2016-02-19 10:10:00,36.76,36.8,36.75,36.77,36707.0,28.4571,28.4881,28.4494,28.4649,36707.0
2016-02-19 10:15:00,36.77,36.87,36.76,36.86,50293.0,28.4649,28.5423,28.4571,28.5345,50293.0
2016-02-19 10:20:00,36.86,36.91,36.86,36.87,29411.0,28.5345,28.5732,28.5345,28.5423,29411.0
2016-02-19 10:25:00,36.86,36.86,36.83,36.85,22290.0,28.5345,28.5345,28.5113,28.5268,22290.0
2016-02-19 10:30:00,36.85,36.93,36.83,36.92,45350.0,28.5268,28.5887,28.5113,28.581,45350.0
2016-02-19 10:35:00,36.92,36.92,36.85,36.86,21378.0,28.581,28.581,28.5268,28.5345,21378.0
2016-02-19 10:40:00,36.85,36.87,36.84,36.84,17982.0,28.5268,28.5423,28.519,28.519,17982.0
2016-02-19 10:45:00,36.84,36.89,36.83,36.85,20955.0,28.519,28.5577,28.5113,28.5268,20955.0
2016-02-19 10:50:00,36.86,36.88,36.83,36.84,20509.0,28.5345,28.55,28.5113,28.519,20509.0
2016-02-19 10:55:00,36.85,36.89,36.83,36.83,45912.0,28.5268,28.5577,28.5113,28.5113,45912.0
2016-02-19 11:00:00,36.82,36.85,36.77,36.8,101819.0,28.5036,28.5268,28.4649,28.4881,101819.0
2016-02-19 11:05:00,36.79,36.83,36.77,36.82,58907.0,28.4803,28.5113,28.4649,28.5036,58907.0
2016-02-19 11:10:00,36.82,36.87,36.82,36.86,26973.0,28.5036,28.5423,28.5036,28.5345,26973.0
2016-02-19 11:15:00,36.86,36.92,36.85,36.9,37156.0,28.5345,28.581,28.5268,28.5655,37156.0
2016-02-19 11:20:00,36.91,36.95,36.91,36.93,8831.0,28.5732,28.6042,28.5732,28.5887,8831.0
2016-02-19 11:25:00,36.92,36.99,36.9,36.99,22572.0,28.581,28.6352,28.5655,28.6352,22572.0
2016-02-19 11:30:00,36.98,37.03,36.97,37.0,23516.0,28.6274,28.6661,28.6197,28.6429,23516.0
2016-02-19 11:35:00,37.0,37.02,36.97,37.0,90359.0,28.6429,28.6584,28.6197,28.6429,90359.0
2016-02-19 11:40:00,37.0,37.05,37.0,37.04,188407.0,28.6429,28.6816,28.6429,28.6739,188407.0
2016-02-19 11:45:00,37.04,37.04,36.98,36.98,81714.0,28.6739,28.6739,28.6274,28.6274,81714.0
2016-02-19 11:50:00,37.0,37.02,36.97,37.02,64245.0,28.6429,28.6584,28.6197,28.6584,64245.0
2016-02-19 11:55:00,37.01,37.01,36.95,36.97,32673.0,28.6506,28.6506,28.6042,28.6197,32673.0
2016-02-19 12:00:00,36.97,36.99,36.93,36.94,57037.0,28.6197,28.6352,28.5887,28.5965,57037.0
2016-02-19 12:05:00,36.93,36.94,36.92,36.93,45562.0,28.5887,28.5965,28.581,28.5887,45562.0
2016-02-19 12:10:00,36.92,36.95,36.92,36.95,19185.0,28.581,28.6042,28.581,28.6042,19185.0
2016-02-19 12:15:00,36.94,36.94,36.89,36.9,29229.0,28.5965,28.5965,28.5577,28.5655,29229.0
2016-02-19 12:20:00,36.9,36.91,36.88,36.91,32118.0,28.5655,28.5732,28.55,28.5732,32118.0
2016-02-19 12:25:00,36.91,36.94,36.91,36.92,21623.0,28.5732,28.5965,28.5732,28.581,21623.0
2016-02-19 12:30:00,36.92,36.92,36.9,36.91,6562.0,28.581,28.581,28.5655,28.5732,6562.0
2016-02-19 12:35:00,36.91,36.93,36.91,36.93,28689.0,28.5732,28.5887,28.5732,28.5887,28689.0
2016-02-19 12:40:00,36.92,36.95,36.92,36.94,12608.0,28.581,28.6042,28.581,28.5965,12608.0
2016-02-19 12:45:00,36.93,36.94,36.91,36.92,7893.0,28.5887,28.5965,28.5732,28.581,7893.0
2016-02-19 12:50:00,36.93,36.95,36.93,36.93,25179.0,28.5887,28.6042,28.5887,28.5887,25179.0
2016-02-19 12:55:00,36.93,36.94,36.9,36.91,47054.0,28.5887,28.5965,28.5655,28.5732,47054.0
2016-02-19 13:00:00,36.91,36.94,36.9,36.92,86048.0,28.5732,28.5965,28.5655,28.581,86048.0
2016-02-19 13:05:00,36.92,36.93,36.88,36.89,40947.0,28.581,28.5887,28.55,28.5577,40947.0
2016-02-19 13:10:00,36.89,36.92,36.89,36.91,86398.0,28.5577,28.581,28.5577,28.5732,86398.0
2016-02-19 13:15:00,36.91,36.93,36.9,36.92,34946.0,28.5732,28.5887,28.5655,28.581,34946.0
2016-02-19 13:20:00,36.91,36.93,36.91,36.91,24858.0,28.5732,28.5887,28.5732,28.5732,24858.0
2016-02-19 13:25:00,36.92,36.95,36.92,36.93,93579.0,28.581,28.6042,28.581,28.5887,93579.0
2016-02-19 13:30:00,36.94,36.96,36.93,36.94,154966.0,28.5965,28.6119,28.5887,28.5965,154966.0
2016-02-19 13:35:00,36.94,36.96,36.92,36.95,34900.0,28.5965,28.6119,28.581,28.6042,34900.0
2016-02-19 13:40:00,36.95,36.96,36.91,36.91,9158.0,28.6042,28.6119,28.5732,28.5732,9158.0
2016-02-19 13:45:00,36.91,36.95,36.91,36.94,165653.0,28.5732,28.6042,28.5732,28.5965,165653.0
2016-02-19 13:50:00,36.95,36.95,36.93,36.93,94842.0,28.6042,28.6042,28.5887,28.5887,94842.0
2016-02-19 13:55:00,36.93,36.95,36.92,36.95,33327.0,28.5887,28.6042,28.581,28.6042,33327.0
2016-02-19 14:00:00,36.96,36.97,36.95,36.97,10757.0,28.6119,28.6197,28.6042,28.6197,10757.0
2016-02-19 14:05:00,36.97,37.03,36.97,37.02,51628.0,28.6197,28.6661,28.6197,28.6584,51628.0
2016-02-19 14:10:00,37.01,37.02,36.97,36.97,21874.0,28.6506,28.6584,28.6197,28.6197,21874.0
2016-02-19 14:15:00,36.98,36.99,36.97,36.98,10523.0,28.6274,28.6352,28.6197,28.6274,10523.0
2016-02-19 14:20:00,36.98,37.0,36.97,37.0,31057.0,28.6274,28.6429,28.6197,28.6429,31057.0
2016-02-19 14:25:00,37.0,37.0,36.94,36.96,39187.0,28.6429,28.6429,28.5965,28.6119,39187.0
2016-02-19 14:30:00,36.97,36.97,36.93,36.93,9542.0,28.6197,28.6197,28.5887,28.5887,9542.0
2016-02-19 14:35:00,36.93,36.95,36.92,36.94,13106.0,28.5887,28.6042,28.581,28.5965,13106.0
2016-02-19 14:40:00,36.94,36.95,36.92,36.93,25950.0,28.5965,28.6042,28.581,28.5887,25950.0
2016-02-19 14:45:00,36.93,36.95,36.91,36.94,55397.0,28.5887,28.6042,28.5732,28.5965,55397.0
2016-02-19 14:50:00,36.94,36.94,36.9,36.91,18811.0,28.5965,28.5965,28.5655,28.5732,18811.0
2016-02-19 14:55:00,36.91,36.93,36.9,36.92,76251.0,28.5732,28.5887,28.5655,28.581,76251.0
2016-02-19 15:00:00,36.91,36.92,36.89,36.91,40281.0,28.5732,28.581,28.5577,28.5732,40281.0
2016-02-19 15:05:00,36.91,36.92,36.91,36.91,19435.0,28.5732,28.581,28.5732,28.5732,19435.0
2016-02-19 15:10:00,36.91,36.92,36.9,36.92,64499.0,28.5732,28.581,28.5655,28.581,64499.0
2016-02-19 15:15:00,36.93,36.93,36.88,36.88,35697.0,28.5887,28.5887,28.55,28.55,35697.0
2016-02-19 15:20:00,36.89,36.91,36.88,36.9,21036.0,28.5577,28.5732,28.55,28.5655,21036.0
2016-02-19 15:25:00,36.9,36.93,36.89,36.91,47550.0,28.5655,28.5887,28.5577,28.5732,47550.0
2016-02-19 15:30:00,36.91,36.92,36.88,36.9,109497.0,28.5732,28.581,28.55,28.5655,109497.0
2016-02-19 15:35:00,36.9,36.93,36.89,36.93,62187.0,28.5655,28.5887,28.5577,28.5887,62187.0
2016-02-19 15:40:00,36.93,36.95,36.91,36.91,58839.0,28.5887,28.6042,28.5732,28.5732,58839.0
2016-02-19 15:45:00,36.9,36.91,36.89,36.91,66421.0,28.5655,28.5732,28.5577,28.5732,66421.0
2016-02-19 15:50:00,36.91,36.94,36.9,36.92,76357.0,28.5732,28.5965,28.5655,28.581,76357.0
2016-02-19 15:55:00,36.9,36.91,36.86,36.87,105122.0,28.5655,28.5732,28.5345,28.5423,105122.0
2016-02-22 09:30:00,37.47,37.51,37.41,37.48,56702.0,29.0067,29.0377,28.9603,29.0145,56702.0
2016-02-22 09:35:00,37.5,37.58,37.5,37.58,50520.0,29.03,29.0919,29.03,29.0919,50520.0
2016-02-22 09:40:00,37.58,37.58,37.54,37.56,29901.0,29.0919,29.0919,29.0609,29.0764,29901.0
2016-02-22 09:45:00,37.57,37.59,37.56,37.56,20103.0,29.0842,29.0996,29.0764,29.0764,20103.0
2016-02-22 09:50:00,37.57,37.59,37.55,37.55,47653.0,29.0842,29.0996,29.0687,29.0687,47653.0
2016-02-22 09:55:00,37.56,37.58,37.55,37.55,14076.0,29.0764,29.0919,29.0687,29.0687,14076.0
2016-02-22 10:00:00,37.56,37.63,37.56,37.62,57201.0,29.0764,29.1306,29.0764,29.1229,57201.0
2016-02-22 10:05:00,37.62,37.63,37.58,37.58,35905.0,29.1229,29.1306,29.0919,29.0919,35905.0
2016-02-22 10:10:00,37.59,37.61,37.57,37.59,55467.0,29.0996,29.1151,29.0842,29.0996,55467.0
2016-02-22 10:15:00,37.59,37.6,37.56,37.58,50346.0,29.0996,29.1074,29.0764,29.0919,50346.0
2016-02-22 10:20:00,37.58,37.59,37.57,37.57,67683.0,29.0919,29.0996,29.0842,29.0842,67683.0
2016-02-22 10:25:00,37.57,37.6,37.56,37.58,137648.0,29.0842,29.1074,29.0764,29.0919,137648.0
2016-02-22 10:30:00,37.58,37.61,37.58,37.58,44867.0,29.0919,29.1151,29.0919,29.0919,44867.0
2016-02-22 10:35:00,37.57,37.59,37.56,37.58,37266.0,29.0842,29.0996,29.0764,29.0919,37266.0
2016-02-22 10:40:00,37.58,37.6,37.57,37.59,124852.0,29.0919,29.1074,29.0842,29.0996,124852.0
2016-02-22 10:45:00,37.59,37.61,37.58,37.58,100938.0,29.0996,29.1151,29.0919,29.0919,100938.0
2016-02-22 10:50:00,37.58,37.6,37.56,37.57,62926.0,29.0919,29.1074,29.0764,29.0842,62926.0
2016-02-22 10:55:00,37.57,37.59,37.55,37.58,105170.0,29.0842,29.0996,29.0687,29.0919,105170.0
2016-02-22 11:00:00,37.58,37.6,37.57,37.59,54581.0,29.0919,29.1074,29.0842,29.0996,54581.0
2016-02-22 11:05:00,37.59,37.61,37.57,37.6,55529.0,29.0996,29.1151,29.0842,29.1074,55529.0
2016-02-22 11:10:00,37.61,37.62,37.59,37.6,90071.0,29.1151,29.1229,29.0996,29.1074,90071.0
2016-02-22 11:15:00,37.6,37.62,37.58,37.61,62569.0,29.1074,29.1229,29.0919,29.1151,62569.0
2016-02-22 11:20:00,37.6,37.63,37.6,37.61,67867.0,29.1074,29.1306,29.1074,29.1151,67867.0
2016-02-22 11:25:00,37.61,37.66,37.6,37.65,65365.0,29.1151,29.1538,29.1074,29.1461,65365.0
2016-02-22 11:30:00,37.65,37.67,37.64,37.66,51841.0,29.1461,29.1616,29.1383,29.1538,51841.0
2016-02-22 11:35:00,37.66,37.68,37.66,37.68,58236.0,29.1538,29.1693,29.1538,29.1693,58236.0
2016-02-22 11:40:00,37.67,37.68,37.64,37.66,57235.0,29.1616,29.1693,29.1383,29.1538,57235.0
2016-02-22 11:45:00,37.66,37.67,37.65,37.66,11142.0,29.1538,29.1616,29.1461,29.1538,11142.0
2016-02-22 11:50:00,37.66,37.69,37.66,37.68,28171.0,29.1538,29.1771,29.1538,29.1693,28171.0
2016-02-22 11:55:00,37.69,37.72,37.68,37.72,23686.0,29.1771,29.2003,29.1693,29.2003,23686.0
2016-02-22 12:00:00,37.72,37.72,37.69,37.71,45093.0,29.2003,29.2003,29.1771,29.1925,45093.0
2016-02-22 12:05:00,37.71,37.73,37.7,37.71,62821.0,29.1925,29.208,29.1848,29.1925,62821.0
2016-02-22 12:10:00,37.7,37.71,37.69,37.7,15293.0,29.1848,29.1925,29.1771,29.1848,15293.0
2016-02-22 12:15:00,37.7,37.71,37.69,37.71,8607.0,29.1848,29.1925,29.1771,29.1925,8607.0
2016-02-22 12:20:00,37.71,37.72,37.7,37.7,7516.0,29.1925,29.2003,29.1848,29.1848,7516.0
2016-02-22 12:25:00,37.71,37.72,37.71,37.72,7719.0,29.1925,29.2003,29.1925,29.2003,7719.0
2016-02-22 12:30:00,37.72,37.74,37.71,37.72,32201.0,29.2003,29.2158,29.1925,29.2003,32201.0
2016-02-22 12:35:00,37.72,37.75,37.72,37.73,45170.0,29.2003,29.2235,29.2003,29.208,45170.0
2016-02-22 12:40:00,37.74,37.75,37.72,37.73,33331.0,29.2158,29.2235,29.2003,29.208,33331.0
2016-02-22 12:45:00,37.72,37.73,37.7,37.71,25296.0,29.2003,29.208,29.1848,29.1925,25296.0
2016-02-22 12:50:00,37.71,37.71,37.7,37.71,4547.0,29.1925,29.1925,29.1848,29.1925,4547.0
2016-02-22 12:55:00,37.71,37.72,37.69,37.7,11012.0,29.1925,29.2003,29.1771,29.1848,11012.0
2016-02-22 13:00:00,37.7,37.72,37.69,37.72,18357.0,29.1848,29.2003,29.1771,29.2003,18357.0
2016-02-22 13:05:00,37.72,37.75,37.71,37.73,12374.0,29.2003,29.2235,29.1925,29.208,12374.0
2016-02-22 13:10:00,37.73,37.73,37.71,37.71,8289.0,29.208,29.208,29.1925,29.1925,8289.0
2016-02-22 13:15:00,37.72,37.74,37.71,37.72,36939.0,29.2003,29.2158,29.1925,29.2003,36939.0
2016-02-22 13:20:00,37.72,37.73,37.71,37.71,12530.0,29.2003,29.208,29.1925,29.1925,12530.0
2016-02-22 13:25:00,37.72,37.72,37.69,37.7,36791.0,29.2003,29.2003,29.1771,29.1848,36791.0
2016-02-22 13:30:00,37.7,37.72,37.69,37.7,69094.0,29.1848,29.2003,29.1771,29.1848,69094.0
2016-02-22 13:35:00,37.7,37.74,37.69,37.73,169548.0,29.1848,29.2158,29.1771,29.208,169548.0
2016-02-22 13:40:00,37.73,37.75,37.73,37.73,62253.0,29.208,29.2235,29.208,29.208,62253.0
2016-02-22 13:45:00,37.73,37.73,37.71,37.72,24258.0,29.208,29.208,29.1925,29.2003,24258.0
2016-02-22 13:50:00,37.73,37.73,37.72,37.72,15995.0,29.208,29.208,29.2003,29.2003,15995.0
2016-02-22 13:55:00,37.72,37.73,37.71,37.72,24999.0,29.2003,29.208,29.1925,29.2003,24999.0
2016-02-22 14:00:00,37.72,37.73,37.71,37.71,44949.0,29.2003,29.208,29.1925,29.1925,44949.0
2016-02-22 14:05:00,37.71,37.71,37.69,37.7,44546.0,29.1925,29.1925,29.1771,29.1848,44546.0
2016-02-22 14:10:00,37.7,37.71,37.69,37.7,63980.0,29.1848,29.1925,29.1771,29.1848,63980.0
2016-02-22 14:15:00,37.7,37.71,37.67,37.68,83604.0,29.1848,29.1925,29.1616,29.1693,83604.0
2016-02-22 14:20:00,37.67,37.69,37.67,37.69,74510.0,29.1616,29.1771,29.1616,29.1771,74510.0
2016-02-22 14:25:00,37.69,37.72,37.68,37.71,47139.0,29.1771,29.2003,29.1693,29.1925,47139.0
2016-02-22 14:30:00,37.7,37.71,37.68,37.69,33775.0,29.1848,29.1925,29.1693,29.1771,33775.0
2016-02-22 14:35:00,37.69,37.71,37.67,37.7,253185.0,29.1771,29.1925,29.1616,29.1848,253185.0
2016-02-22 14:40:00,37.7,37.71,37.68,37.7,130850.0,29.1848,29.1925,29.1693,29.1848,130850.0
2016-02-22 14:45:00,37.7,37.7,37.68,37.68,116311.0,29.1848,29.1848,29.1693,29.1693,116311.0
2016-02-22 14:50:00,37.68,37.73,37.68,37.72,105826.0,29.1693,29.208,29.1693,29.2003,105826.0
2016-02-22 14:55:00,37.72,37.73,37.69,37.7,36449.0,29.2003,29.208,29.1771,29.1848,36449.0
2016-02-22 15:00:00,37.69,37.7,37.66,37.68,25944.0,29.1771,29.1848,29.1538,29.1693,25944.0
2016-02-22 15:05:00,37.67,37.68,37.66,37.67,152326.0,29.1616,29.1693,29.1538,29.1616,152326.0
2016-02-22 15:10:00,37.67,37.7,37.67,37.7,36565.0,29.1616,29.1848,29.1616,29.1848,36565.0
2016-02-22 15:15:00,37.7,37.7,37.67,37.69,61545.0,29.1848,29.1848,29.1616,29.1771,61545.0
2016-02-22 15:20:00,37.68,37.7,37.68,37.69,106588.0,29.1693,29.1848,29.1693,29.1771,106588.0
2016-02-22 15:25:00,37.7,37.72,37.69,37.71,69695.0,29.1848,29.2003,29.1771,29.1925,69695.0
2016-02-22 15:30:00,37.71,37.73,37.7,37.73,46768.0,29.1925,29.208,29.1848,29.208,46768.0
2016-02-22 15:35:00,37.72,37.73,37.7,37.71,102335.0,29.2003,29.208,29.1848,29.1925,102335.0
2016-02-22 15:40:00,37.71,37.74,37.7,37.73,82253.0,29.1925,29.2158,29.1848,29.208,82253.0
2016-02-22 15:45:00,37.72,37.73,37.69,37.69,73282.0,29.2003,29.208,29.1771,29.1771,73282.0
2016-02-22 15:50:00,37.7,37.73,37.69,37.71,102695.0,29.1848,29.208,29.1771,29.1925,102695.0
2016-02-22 15:55:00,37.71,37.77,37.71,37.75,120110.0,29.1925,29.239,29.1925,29.2235,120110.0
2016-02-23 09:30:00,37.48,37.49,37.31,37.34,107451.0,29.0145,29.0222,28.8829,28.9061,107451.0
2016-02-23 09:35:00,37.35,37.38,37.33,37.36,78214.0,28.9138,28.9371,28.8984,28.9216,78214.0
2016-02-23 09:40:00,37.35,37.4,37.35,37.36,95606.0,28.9138,28.9526,28.9138,28.9216,95606.0
2016-02-23 09:45:00,37.36,37.39,37.32,37.34,81321.0,28.9216,28.9448,28.8906,28.9061,81321.0
2016-02-23 09:50:00,37.34,37.38,37.34,37.37,66271.0,28.9061,28.9371,28.9061,28.9293,66271.0
2016-02-23 09:55:00,37.38,37.39,37.35,37.35,37786.0,28.9371,28.9448,28.9138,28.9138,37786.0
2016-02-23 10:00:00,37.36,37.38,37.34,37.35,87910.0,28.9216,28.9371,28.9061,28.9138,87910.0
2016-02-23 10:05:00,37.34,37.35,37.3,37.3,55550.0,28.9061,28.9138,28.8751,28.8751,55550.0
2016-02-23 10:10:00,37.31,37.31,37.24,37.24,97881.0,28.8829,28.8829,28.8287,28.8287,97881.0
2016-02-23 10:15:00,37.24,37.25,37.22,37.23,34841.0,28.8287,28.8364,28.8132,28.821,34841.0
2016-02-23 10:20:00,37.23,37.25,37.22,37.25,73153.0,28.821,28.8364,28.8132,28.8364,73153.0
2016-02-23 10:25:00,37.24,37.28,37.23,37.28,39774.0,28.8287,28.8597,28.821,28.8597,39774.0
2016-02-23 10:30:00,37.28,37.3,37.27,37.3,45016.0,28.8597,28.8751,28.8519,28.8751,45016.0
2016-02-23 10:35:00,37.29,37.3,37.27,37.28,51932.0,28.8674,28.8751,28.8519,28.8597,51932.0
2016-02-23 10:40:00,37.27,37.27,37.25,37.26,23371.0,28.8519,28.8519,28.8364,28.8442,23371.0
2016-02-23 10:45:00,37.25,37.25,37.2,37.2,54946.0,28.8364,28.8364,28.7977,28.7977,54946.0
2016-02-23 10:50:00,37.2,37.21,37.16,37.16,64679.0,28.7977,28.8055,28.7668,28.7668,64679.0
2016-02-23 10:55:00,37.16,37.16,37.13,37.16,23029.0,28.7668,28.7668,28.7435,28.7668,23029.0
2016-02-23 11:00:00,37.16,37.17,37.14,37.15,29946.0,28.7668,28.7745,28.7513,28.759,29946.0
2016-02-23 11:05:00,37.14,37.15,37.1,37.1,115389.0,28.7513,28.759,28.7203,28.7203,115389.0
2016-02-23 11:10:00,37.1,37.12,37.08,37.1,42358.0,28.7203,28.7358,28.7048,28.7203,42358.0
2016-02-23 11:15:00,37.1,37.12,37.09,37.12,10465.0,28.7203,28.7358,28.7126,28.7358,10465.0
2016-02-23 11:20:00,37.12,37.14,37.1,37.13,39679.0,28.7358,28.7513,28.7203,28.7435,39679.0
2016-02-23 11:25:00,37.13,37.13,37.09,37.12,29572.0,28.7435,28.7435,28.7126,28.7358,29572.0
2016-02-23 11:30:00,37.12,37.13,37.09,37.11,31337.0,28.7358,28.7435,28.7126,28.7281,31337.0
2016-02-23 11:35:00,37.12,37.18,37.12,37.17,49990.0,28.7358,28.7822,28.7358,28.7745,49990.0
2016-02-23 11:40:00,37.16,37.19,37.15,37.19,43412.0,28.7668,28.79,28.759,28.79,43412.0
2016-02-23 11:45:00,37.18,37.2,37.16,37.16,36299.0,28.7822,28.7977,28.7668,28.7668,36299.0
2016-02-23 11:50:00,37.17,37.17,37.15,37.16,144621.0,28.7745,28.7745,28.759,28.7668,144621.0
2016-02-23 11:55:00,37.15,37.16,37.13,37.14,30649.0,28.759,28.7668,28.7435,28.7513,30649.0
2016-02-23 12:00:00,37.14,37.15,37.11,37.12,9414.0,28.7513,28.759,28.7281,28.7358,9414.0
2016-02-23 12:05:00,37.12,37.14,37.1,37.11,18124.0,28.7358,28.7513,28.7203,28.7281,18124.0
2016-02-23 12:10:00,37.11,37.11,37.08,37.09,5806.0,28.7281,28.7281,28.7048,28.7126,5806.0
2016-02-23 12:15:00,37.08,37.11,37.08,37.09,35094.0,28.7048,28.7281,28.7048,28.7126,35094.0
2016-02-23 12:20:00,37.09,37.1,37.08,37.09,16504.0,28.7126,28.7203,28.7048,28.7126,16504.0
2016-02-23 12:25:00,37.09,37.14,37.08,37.14,18970.0,28.7126,28.7513,28.7048,28.7513,18970.0
2016-02-23 12:30:00,37.14,37.14,37.11,37.12,13530.0,28.7513,28.7513,28.7281,28.7358,13530.0
2016-02-23 12:35:00,37.12,37.12,37.11,37.12,17856.0,28.7358,28.7358,28.7281,28.7358,17856.0
2016-02-23 12:40:00,37.12,37.14,37.11,37.14,31406.0,28.7358,28.7513,28.7281,28.7513,31406.0
2016-02-23 12:45:00,37.14,37.14,37.12,37.14,9514.0,28.7513,28.7513,28.7358,28.7513,9514.0
2016-02-23 12:50:00,37.13,37.14,37.09,37.09,22095.0,28.7435,28.7513,28.7126,28.7126,22095.0
2016-02-23 12:55:00,37.09,37.11,37.08,37.11,12385.0,28.7126,28.7281,28.7048,28.7281,12385.0
2016-02-23 13:00:00,37.1,37.11,37.09,37.09,6721.0,28.7203,28.7281,28.7126,28.7126,6721.0
2016-02-23 13:05:00,37.09,37.12,37.09,37.11,13326.0,28.7126,28.7358,28.7126,28.7281,13326.0
2016-02-23 13:10:00,37.11,37.12,37.1,37.11,24464.0,28.7281,28.7358,28.7203,28.7281,24464.0
2016-02-23 13:15:00,37.1,37.11,37.09,37.09,10134.0,28.7203,28.7281,28.7126,28.7126,10134.0
2016-02-23 13:20:00,37.1,37.11,37.09,37.11,31579.0,28.7203,28.7281,28.7126,28.7281,31579.0
2016-02-23 13:25:00,37.11,37.14,37.1,37.13,75108.0,28.7281,28.7513,28.7203,28.7435,75108.0
2016-02-23 13:30:00,37.13,37.14,37.09,37.09,55487.0,28.7435,28.7513,28.7126,28.7126,55487.0
2016-02-23 13:35:00,37.09,37.11,37.08,37.1,36471.0,28.7126,28.7281,28.7048,28.7203,36471.0
2016-02-23 13:40:00,37.09,37.1,37.06,37.07,11586.0,28.7126,28.7203,28.6893,28.6971,11586.0
2016-02-23 13:45:00,37.07,37.09,37.06,37.08,36553.0,28.6971,28.7126,28.6893,28.7048,36553.0
2016-02-23 13:50:00,37.08,37.11,37.07,37.09,58271.0,28.7048,28.7281,28.6971,28.7126,58271.0
2016-02-23 13:55:00,37.09,37.12,37.08,37.12,27963.0,28.7126,28.7358,28.7048,28.7358,27963.0
2016-02-23 14:00:00,37.12,37.13,37.1,37.1,11678.0,28.7358,28.7435,28.7203,28.7203,11678.0
2016-02-23 14:05:00,37.13,37.13,37.1,37.11,43925.0,28.7435,28.7435,28.7203,28.7281,43925.0
2016-02-23 14:10:00,37.11,37.14,37.1,37.14,16564.0,28.7281,28.7513,28.7203,28.7513,16564.0
2016-02-23 14:15:00,37.14,37.16,37.14,37.16,28160.0,28.7513,28.7668,28.7513,28.7668,28160.0
2016-02-23 14:20:00,37.17,37.17,37.13,37.15,19629.0,28.7745,28.7745,28.7435,28.759,19629.0
2016-02-23 14:25:00,37.14,37.15,37.1,37.1,43990.0,28.7513,28.759,28.7203,28.7203,43990.0
2016-02-23 14:30:00,37.1,37.12,37.1,37.12,26869.0,28.7203,28.7358,28.7203,28.7358,26869.0
2016-02-23 14:35:00,37.11,37.12,37.09,37.09,39451.0,28.7281,28.7358,28.7126,28.7126,39451.0
2016-02-23 14:40:00,37.09,37.1,37.09,37.1,5685.0,28.7126,28.7203,28.7126,28.7203,5685.0
2016-02-23 14:45:00,37.09,37.1,37.09,37.1,9273.0,28.7126,28.7203,28.7126,28.7203,9273.0
2016-02-23 14:50:00,37.09,37.1,37.06,37.07,32327.0,28.7126,28.7203,28.6893,28.6971,32327.0
2016-02-23 14:55:00,37.07,37.08,37.05,37.05,55333.0,28.6971,28.7048,28.6816,28.6816,55333.0
2016-02-23 15:00:00,37.05,37.07,37.0,37.02,59494.0,28.6816,28.6971,28.6429,28.6584,59494.0
2016-02-23 15:05:00,37.02,37.02,36.98,37.01,141102.0,28.6584,28.6584,28.6274,28.6506,141102.0
2016-02-23 15:10:00,37.01,37.01,36.98,36.98,31679.0,28.6506,28.6506,28.6274,28.6274,31679.0
2016-02-23 15:15:00,36.98,36.99,36.96,36.98,67728.0,28.6274,28.6352,28.6119,28.6274,67728.0
2016-02-23 15:20:00,36.97,37.01,36.97,36.98,50027.0,28.6197,28.6506,28.6197,28.6274,50027.0
2016-02-23 15:25:00,36.98,37.02,36.98,36.99,105979.0,28.6274,28.6584,28.6274,28.6352,105979.0
2016-02-23 15:30:00,36.99,37.04,36.99,37.01,37194.0,28.6352,28.6739,28.6352,28.6506,37194.0
2016-02-23 15:35:00,37.02,37.08,37.01,37.07,40273.0,28.6584,28.7048,28.6506,28.6971,40273.0
2016-02-23 15:40:00,37.08,37.1,37.04,37.05,45061.0,28.7048,28.7203,28.6739,28.6816,45061.0
2016-02-23 15:45:00,37.05,37.09,37.04,37.09,45709.0,28.6816,28.7126,28.6739,28.7126,45709.0
2016-02-23 15:50:00,37.08,37.08,37.01,37.02,34218.0,28.7048,28.7048,28.6506,28.6584,34218.0
2016-02-23 15:55:00,37.01,37.02,36.95,36.98,132002.0,28.6506,28.6584,28.6042,28.6274,132002.0
2016-02-24 09:30:00,36.41,36.49,36.35,36.36,158885.0,28.1862,28.2481,28.1397,28.1475,158885.0
2016-02-24 09:35:00,36.35,36.37,36.32,36.33,144778.0,28.1397,28.1552,28.1165,28.1242,144778.0
2016-02-24 09:40:00,36.33,36.36,36.3,36.35,28179.0,28.1242,28.1475,28.101,28.1397,28179.0
2016-02-24 09:45:00,36.35,36.35,36.26,36.28,83466.0,28.1397,28.1397,28.07,28.0855,83466.0
2016-02-24 09:50:00,36.28,36.28,36.24,36.25,159908.0,28.0855,28.0855,28.0546,28.0623,159908.0
2016-02-24 09:55:00,36.26,36.29,36.24,36.28,86012.0,28.07,28.0933,28.0546,28.0855,86012.0
2016-02-24 10:00:00,36.28,36.29,36.24,36.29,102695.0,28.0855,28.0933,28.0546,28.0933,102695.0
2016-02-24 10:05:00,36.29,36.33,36.28,36.33,27921.0,28.0933,28.1242,28.0855,28.1242,27921.0
2016-02-24 10:10:00,36.34,36.35,36.29,36.32,61162.0,28.132,28.1397,28.0933,28.1165,61162.0
2016-02-24 10:15:00,36.32,36.34,36.31,36.33,34962.0,28.1165,28.132,28.1087,28.1242,34962.0
2016-02-24 10:20:00,36.32,36.33,36.27,36.27,40581.0,28.1165,28.1242,28.0778,28.0778,40581.0
2016-02-24 10:25:00,36.27,36.31,36.26,36.31,38871.0,28.0778,28.1087,28.07,28.1087,38871.0
2016-02-24 10:30:00,36.31,36.37,36.25,36.36,127310.0,28.1087,28.1552,28.0623,28.1475,127310.0
2016-02-24 10:35:00,36.37,36.45,36.35,36.43,38668.0,28.1552,28.2171,28.1397,28.2016,38668.0
2016-02-24 10:40:00,36.44,36.45,36.41,36.42,144222.0,28.2094,28.2171,28.1862,28.1939,144222.0
2016-02-24 10:45:00,36.41,36.42,36.39,36.4,37831.0,28.1862,28.1939,28.1707,28.1784,37831.0
2016-02-24 10:50:00,36.41,36.42,36.35,36.36,24218.0,28.1862,28.1939,28.1397,28.1475,24218.0
2016-02-24 10:55:00,36.36,36.41,36.35,36.39,35986.0,28.1475,28.1862,28.1397,28.1707,35986.0
2016-02-24 11:00:00,36.4,36.41,36.35,36.37,68873.0,28.1784,28.1862,28.1397,28.1552,68873.0
2016-02-24 11:05:00,36.38,36.41,36.35,36.37,488543.0,28.1629,28.1862,28.1397,28.1552,488543.0
2016-02-24 11:10:00,36.38,36.38,36.34,36.35,85173.0,28.1629,28.1629,28.132,28.1397,85173.0
2016-02-24 11:15:00,36.34,36.34,36.28,36.31,46662.0,28.132,28.132,28.0855,28.1087,46662.0
2016-02-24 11:20:00,36.31,36.36,36.29,36.34,35994.0,28.1087,28.1475,28.0933,28.132,35994.0
2016-02-24 11:25:00,36.34,36.36,36.33,36.34,61196.0,28.132,28.1475,28.1242,28.132,61196.0
2016-02-24 11:30:00,36.34,36.38,36.34,36.34,23536.0,28.132,28.1629,28.132,28.132,23536.0
2016-02-24 11:35:00,36.34,36.41,36.34,36.41,30104.0,28.132,28.1862,28.132,28.1862,30104.0
2016-02-24 11:40:00,36.41,36.49,36.41,36.49,105315.0,28.1862,28.2481,28.1862,28.2481,105315.0
2016-02-24 11:45:00,36.5,36.51,36.46,36.5,66458.0,28.2558,28.2636,28.2249,28.2558,66458.0
2016-02-24 11:50:00,36.51,36.56,36.51,36.54,63744.0,28.2636,28.3023,28.2636,28.2868,63744.0
2016-02-24 11:55:00,36.53,36.56,36.53,36.55,54346.0,28.2791,28.3023,28.2791,28.2945,54346.0
2016-02-24 12:00:00,36.55,36.6,36.53,36.58,53532.0,28.2945,28.3332,28.2791,28.3178,53532.0
2016-02-24 12:05:00,36.59,36.62,36.59,36.62,47074.0,28.3255,28.3487,28.3255,28.3487,47074.0
2016-02-24 12:10:00,36.61,36.62,36.55,36.57,14703.0,28.341,28.3487,28.2945,28.31,14703.0
2016-02-24 12:15:00,36.57,36.57,36.54,36.55,62689.0,28.31,28.31,28.2868,28.2945,62689.0
2016-02-24 12:20:00,36.56,36.61,36.56,36.57,37814.0,28.3023,28.341,28.3023,28.31,37814.0
2016-02-24 12:25:00,36.57,36.57,36.54,36.54,28069.0,28.31,28.31,28.2868,28.2868,28069.0
2016-02-24 12:30:00,36.54,36.56,36.5,36.5,46483.0,28.2868,28.3023,28.2558,28.2558,46483.0
2016-02-24 12:35:00,36.5,36.52,36.48,36.52,39518.0,28.2558,28.2713,28.2404,28.2713,39518.0
2016-02-24 12:40:00,36.52,36.52,36.48,36.5,117612.0,28.2713,28.2713,28.2404,28.2558,117612.0
2016-02-24 12:45:00,36.5,36.58,36.5,36.57,40177.0,28.2558,28.3178,28.2558,28.31,40177.0
2016-02-24 12:50:00,36.57,36.59,36.56,36.58,18654.0,28.31,28.3255,28.3023,28.3178,18654.0
2016-02-24 12:55:00,36.58,36.6,36.58,36.58,24582.0,28.3178,28.3332,28.3178,28.3178,24582.0
2016-02-24 13:00:00,36.58,36.63,36.57,36.62,32874.0,28.3178,28.3565,28.31,28.3487,32874.0
2016-02-24 13:05:00,36.63,36.7,36.63,36.68,172501.0,28.3565,28.4107,28.3565,28.3952,172501.0
2016-02-24 13:10:00,36.68,36.68,36.61,36.62,20974.0,28.3952,28.3952,28.341,28.3487,20974.0
2016-02-24 13:15:00,36.62,36.65,36.61,36.63,34374.0,28.3487,28.372,28.341,28.3565,34374.0
2016-02-24 13:20:00,36.64,36.68,36.63,36.67,31109.0,28.3642,28.3952,28.3565,28.3874,31109.0
2016-02-24 13:25:00,36.67,36.67,36.62,36.65,22990.0,28.3874,28.3874,28.3487,28.372,22990.0
2016-02-24 13:30:00,36.65,36.66,36.62,36.63,24564.0,28.372,28.3797,28.3487,28.3565,24564.0
2016-02-24 13:35:00,36.63,36.64,36.6,36.62,13779.0,28.3565,28.3642,28.3332,28.3487,13779.0
2016-02-24 13:40:00,36.63,36.65,36.62,36.63,56963.0,28.3565,28.372,28.3487,28.3565,56963.0
2016-02-24 13:45:00,36.63,36.64,36.59,36.6,25013.0,28.3565,28.3642,28.3255,28.3332,25013.0
2016-02-24 13:50:00,36.61,36.64,36.61,36.63,27412.0,28.341,28.3642,28.341,28.3565,27412.0
2016-02-24 13:55:00,36.63,36.67,36.62,36.62,19369.0,28.3565,28.3874,28.3487,28.3487,19369.0
2016-02-24 14:00:00,36.63,36.64,36.61,36.62,39533.0,28.3565,28.3642,28.341,28.3487,39533.0
2016-02-24 14:05:00,36.63,36.74,36.63,36.74,62992.0,28.3565,28.4416,28.3565,28.4416,62992.0
2016-02-24 14:10:00,36.74,36.78,36.73,36.77,23845.0,28.4416,28.4726,28.4339,28.4649,23845.0
2016-02-24 14:15:00,36.78,36.8,36.76,36.77,32627.0,28.4726,28.4881,28.4571,28.4649,32627.0
2016-02-24 14:20:00,36.77,36.83,36.77,36.82,62250.0,28.4649,28.5113,28.4649,28.5036,62250.0
2016-02-24 14:25:00,36.83,36.84,36.79,36.82,39188.0,28.5113,28.519,28.4803,28.5036,39188.0
2016-02-24 14:30:00,36.81,36.87,36.81,36.87,44860.0,28.4958,28.5423,28.4958,28.5423,44860.0
2016-02-24 14:35:00,36.87,36.89,36.83,36.87,25310.0,28.5423,28.5577,28.5113,28.5423,25310.0
2016-02-24 14:40:00,36.87,36.92,36.87,36.91,37620.0,28.5423,28.581,28.5423,28.5732,37620.0
2016-02-24 14:45:00,36.91,36.91,36.89,36.91,18737.0,28.5732,28.5732,28.5577,28.5732,18737.0
2016-02-24 14:50:00,36.91,36.92,36.88,36.88,90207.0,28.5732,28.581,28.55,28.55,90207.0
2016-02-24 14:55:00,36.88,36.88,36.85,36.85,31672.0,28.55,28.55,28.5268,28.5268,31672.0
2016-02-24 15:00:00,36.86,36.89,36.86,36.87,36937.0,28.5345,28.5577,28.5345,28.5423,36937.0
2016-02-24 15:05:00,36.88,36.98,36.87,36.97,47403.0,28.55,28.6274,28.5423,28.6197,47403.0
2016-02-24 15:10:00,36.98,37.01,36.96,37.01,33148.0,28.6274,28.6506,28.6119,28.6506,33148.0
2016-02-24 15:15:00,37.0,37.02,36.97,36.99,61461.0,28.6429,28.6584,28.6197,28.6352,61461.0
2016-02-24 15:20:00,37.0,37.01,36.97,36.99,120406.0,28.6429,28.6506,28.6197,28.6352,120406.0
2016-02-24 15:25:00,36.99,37.06,36.99,37.02,39621.0,28.6352,28.6893,28.6352,28.6584,39621.0
2016-02-24 15:30:00,37.02,37.04,37.0,37.0,87954.0,28.6584,28.6739,28.6429,28.6429,87954.0
2016-02-24 15:35:00,37.01,37.04,37.0,37.02,90193.0,28.6506,28.6739,28.6429,28.6584,90193.0
2016-02-24 15:40:00,37.03,37.05,36.95,36.95,28975.0,28.6661,28.6816,28.6042,28.6042,28975.0
2016-02-24 15:45:00,36.96,36.97,36.92,36.92,46386.0,28.6119,28.6197,28.581,28.581,46386.0
2016-02-24 15:50:00,36.93,36.97,36.93,36.97,106126.0,28.5887,28.6197,28.5887,28.6197,106126.0
2016-02-24 15:55:00,36.96,36.96,36.91,36.93,179346.0,28.6119,28.6119,28.5732,28.5887,179346.0
2016-02-25 09:30:00,36.82,36.87,36.81,36.85,72896.0,28.5036,28.5423,28.4958,28.5268,72896.0
2016-02-25 09:35:00,36.84,36.86,36.76,36.77,88151.0,28.519,28.5345,28.4571,28.4649,88151.0
2016-02-25 09:40:00,36.76,36.77,36.69,36.7,54779.0,28.4571,28.4649,28.4029,28.4107,54779.0
2016-02-25 09:45:00,36.7,36.71,36.68,36.69,65263.0,28.4107,28.4184,28.3952,28.4029,65263.0
2016-02-25 09:50:00,36.69,36.76,36.68,36.74,33720.0,28.4029,28.4571,28.3952,28.4416,33720.0
2016-02-25 09:55:00,36.74,36.75,36.68,36.7,72550.0,28.4416,28.4494,28.3952,28.4107,72550.0
2016-02-25 10:00:00,36.69,36.69,36.61,36.64,52000.0,28.4029,28.4029,28.341,28.3642,52000.0
2016-02-25 10:05:00,36.64,36.66,36.61,36.66,48650.0,28.3642,28.3797,28.341,28.3797,48650.0
2016-02-25 10:10:00,36.65,36.7,36.62,36.7,57566.0,28.372,28.4107,28.3487,28.4107,57566.0
2016-02-25 10:15:00,36.7,36.77,36.7,36.75,39917.0,28.4107,28.4649,28.4107,28.4494,39917.0
2016-02-25 10:20:00,36.76,36.76,36.7,36.7,25885.0,28.4571,28.4571,28.4107,28.4107,25885.0
2016-02-25 10:25:00,36.72,36.79,36.72,36.79,21265.0,28.4261,28.4803,28.4261,28.4803,21265.0
2016-02-25 10:30:00,36.79,36.79,36.71,36.74,108998.0,28.4803,28.4803,28.4184,28.4416,108998.0
2016-02-25 10:35:00,36.74,36.77,36.73,36.77,50249.0,28.4416,28.4649,28.4339,28.4649,50249.0
2016-02-25 10:40:00,36.76,36.82,36.75,36.8,35691.0,28.4571,28.5036,28.4494,28.4881,35691.0
2016-02-25 10:45:00,36.79,36.8,36.75,36.75,34581.0,28.4803,28.4881,28.4494,28.4494,34581.0
2016-02-25 10:50:00,36.75,36.78,36.74,36.78,28361.0,28.4494,28.4726,28.4416,28.4726,28361.0
2016-02-25 10:55:00,36.77,36.77,36.69,36.7,55679.0,28.4649,28.4649,28.4029,28.4107,55679.0
2016-02-25 11:00:00,36.69,36.7,36.67,36.68,42543.0,28.4029,28.4107,28.3874,28.3952,42543.0
2016-02-25 11:05:00,36.68,36.71,36.67,36.7,41154.0,28.3952,28.4184,28.3874,28.4107,41154.0
2016-02-25 11:10:00,36.7,36.71,36.66,36.66,161437.0,28.4107,28.4184,28.3797,28.3797,161437.0
2016-02-25 11:15:00,36.66,36.7,36.65,36.67,400503.0,28.3797,28.4107,28.372,28.3874,400503.0
2016-02-25 11:20:00,36.67,36.72,36.66,36.72,39354.0,28.3874,28.4261,28.3797,28.4261,39354.0
2016-02-25 11:25:00,36.71,36.75,36.7,36.73,24809.0,28.4184,28.4494,28.4107,28.4339,24809.0
2016-02-25 11:30:00,36.75,36.77,36.72,36.76,111617.0,28.4494,28.4649,28.4261,28.4571,111617.0
2016-02-25 11:35:00,36.77,36.78,36.74,36.75,41566.0,28.4649,28.4726,28.4416,28.4494,41566.0
2016-02-25 11:40:00,36.75,36.77,36.72,36.73,58567.0,28.4494,28.4649,28.4261,28.4339,58567.0
2016-02-25 11:45:00,36.73,36.76,36.73,36.76,18394.0,28.4339,28.4571,28.4339,28.4571,18394.0
2016-02-25 11:50:00,36.76,36.82,36.76,36.8,48973.0,28.4571,28.5036,28.4571,28.4881,48973.0
2016-02-25 11:55:00,36.8,36.84,36.8,36.83,39816.0,28.4881,28.519,28.4881,28.5113,39816.0
2016-02-25 12:00:00,36.83,36.84,36.81,36.83,41443.0,28.5113,28.519,28.4958,28.5113,41443.0
2016-02-25 12:05:00,36.82,36.83,36.8,36.8,6888.0,28.5036,28.5113,28.4881,28.4881,6888.0
2016-02-25 12:10:00,36.8,36.81,36.79,36.8,25380.0,28.4881,28.4958,28.4803,28.4881,25380.0
2016-02-25 12:15:00,36.81,36.81,36.76,36.76,35204.0,28.4958,28.4958,28.4571,28.4571,35204.0
2016-02-25 12:20:00,36.77,36.78,36.75,36.76,21627.0,28.4649,28.4726,28.4494,28.4571,21627.0
2016-02-25 12:25:00,36.76,36.79,36.76,36.78,23155.0,28.4571,28.4803,28.4571,28.4726,23155.0
2016-02-25 12:30:00,36.77,36.78,36.75,36.76,20802.0,28.4649,28.4726,28.4494,28.4571,20802.0
2016-02-25 12:35:00,36.76,36.8,36.75,36.76,37686.0,28.4571,28.4881,28.4494,28.4571,37686.0
2016-02-25 12:40:00,36.76,36.77,36.75,36.77,20880.0,28.4571,28.4649,28.4494,28.4649,20880.0
2016-02-25 12:45:00,36.78,36.78,36.74,36.77,224296.0,28.4726,28.4726,28.4416,28.4649,224296.0
2016-02-25 12:50:00,36.76,36.8,36.76,36.8,19810.0,28.4571,28.4881,28.4571,28.4881,19810.0
2016-02-25 12:55:00,36.79,36.81,36.77,36.77,326312.0,28.4803,28.4958,28.4649,28.4649,326312.0
2016-02-25 13:00:00,36.77,36.78,36.75,36.78,12952.0,28.4649,28.4726,28.4494,28.4726,12952.0
2016-02-25 13:05:00,36.77,36.8,36.77,36.78,21327.0,28.4649,28.4881,28.4649,28.4726,21327.0
2016-02-25 13:10:00,36.78,36.8,36.77,36.8,151724.0,28.4726,28.4881,28.4649,28.4881,151724.0
2016-02-25 13:15:00,36.8,36.84,36.79,36.83,229725.0,28.4881,28.519,28.4803,28.5113,229725.0
2016-02-25 13:20:00,36.83,36.84,36.82,36.82,230169.0,28.5113,28.519,28.5036,28.5036,230169.0
2016-02-25 13:25:00,36.83,36.87,36.82,36.87,215416.0,28.5113,28.5423,28.5036,28.5423,215416.0
2016-02-25 13:30:00,36.86,36.89,36.85,36.86,21815.0,28.5345,28.5577,28.5268,28.5345,21815.0
2016-02-25 13:35:00,36.86,36.91,36.85,36.9,41126.0,28.5345,28.5732,28.5268,28.5655,41126.0
2016-02-25 13:40:00,36.9,36.95,36.89,36.95,59841.0,28.5655,28.6042,28.5577,28.6042,59841.0
2016-02-25 13:45:00,36.95,36.97,36.94,36.94,29436.0,28.6042,28.6197,28.5965,28.5965,29436.0
2016-02-25 13:50:00,36.94,37.0,36.94,36.99,45256.0,28.5965,28.6429,28.5965,28.6352,45256.0
2016-02-25 13:55:00,36.99,37.01,36.97,37.01,167070.0,28.6352,28.6506,28.6197,28.6506,167070.0
2016-02-25 14:00:00,37.01,37.01,36.97,36.99,34425.0,28.6506,28.6506,28.6197,28.6352,34425.0
2016-02-25 14:05:00,37.0,37.0,36.97,36.98,43696.0,28.6429,28.6429,28.6197,28.6274,43696.0
2016-02-25 14:10:00,36.98,37.03,36.98,37.03,60825.0,28.6274,28.6661,28.6274,28.6661,60825.0
2016-02-25 14:15:00,37.03,37.06,37.02,37.06,53331.0,28.6661,28.6893,28.6584,28.6893,53331.0
2016-02-25 14:20:00,37.05,37.06,37.03,37.04,46431.0,28.6816,28.6893,28.6661,28.6739,46431.0
2016-02-25 14:25:00,37.03,37.04,36.97,36.98,58993.0,28.6661,28.6739,28.6197,28.6274,58993.0
2016-02-25 14:30:00,36.99,37.01,36.98,37.0,39479.0,28.6352,28.6506,28.6274,28.6429,39479.0
2016-02-25 14:35:00,37.01,37.01,36.97,36.98,25450.0,28.6506,28.6506,28.6197,28.6274,25450.0
2016-02-25 14:40:00,36.98,36.99,36.96,36.97,49876.0,28.6274,28.6352,28.6119,28.6197,49876.0
2016-02-25 14:45:00,36.98,36.99,36.96,36.96,16093.0,28.6274,28.6352,28.6119,28.6119,16093.0
2016-02-25 14:50:00,36.96,36.97,36.92,36.95,42322.0,28.6119,28.6197,28.581,28.6042,42322.0
2016-02-25 14:55:00,36.95,36.97,36.95,36.96,32497.0,28.6042,28.6197,28.6042,28.6119,32497.0
2016-02-25 15:00:00,36.97,36.99,36.96,36.99,47290.0,28.6197,28.6352,28.6119,28.6352,47290.0
2016-02-25 15:05:00,36.99,37.0,36.97,36.99,35568.0,28.6352,28.6429,28.6197,28.6352,35568.0
2016-02-25 15:10:00,36.99,37.02,36.98,37.0,54543.0,28.6352,28.6584,28.6274,28.6429,54543.0
2016-02-25 15:15:00,37.0,37.0,36.96,36.96,43912.0,28.6429,28.6429,28.6119,28.6119,43912.0
2016-02-25 15:20:00,36.96,36.97,36.96,36.97,18233.0,28.6119,28.6197,28.6119,28.6197,18233.0
2016-02-25 15:25:00,36.96,36.97,36.94,36.96,125484.0,28.6119,28.6197,28.5965,28.6119,125484.0
2016-02-25 15:30:00,36.95,36.98,36.93,36.94,44823.0,28.6042,28.6274,28.5887,28.5965,44823.0
2016-02-25 15:35:00,36.94,36.99,36.93,36.98,22272.0,28.5965,28.6352,28.5887,28.6274,22272.0
2016-02-25 15:40:00,36.98,37.05,36.97,37.02,57672.0,28.6274,28.6816,28.6197,28.6584,57672.0
2016-02-25 15:45:00,37.02,37.05,37.01,37.03,46289.0,28.6584,28.6816,28.6506,28.6661,46289.0
2016-02-25 15:50:00,37.04,37.06,37.02,37.04,56197.0,28.6739,28.6893,28.6584,28.6739,56197.0
2016-02-25 15:55:00,37.04,37.08,37.03,37.03,101692.0,28.6739,28.7048,28.6661,28.6661,101692.0
2016-02-26 09:30:00,37.25,37.26,37.19,37.19,106843.0,28.8364,28.8442,28.79,28.79,106843.0
2016-02-26 09:35:00,37.2,37.25,37.2,37.21,164956.0,28.7977,28.8364,28.7977,28.8055,164956.0
2016-02-26 09:40:00,37.2,37.22,37.12,37.13,188207.0,28.7977,28.8132,28.7358,28.7435,188207.0
2016-02-26 09:45:00,37.13,37.15,37.09,37.1,83390.0,28.7435,28.759,28.7126,28.7203,83390.0
2016-02-26 09:50:00,37.11,37.14,37.1,37.13,66955.0,28.7281,28.7513,28.7203,28.7435,66955.0
2016-02-26 09:55:00,37.12,37.13,37.02,37.02,61238.0,28.7358,28.7435,28.6584,28.6584,61238.0
2016-02-26 10:00:00,37.02,37.04,36.99,37.0,57448.0,28.6584,28.6739,28.6352,28.6429,57448.0
2016-02-26 10:05:00,37.0,37.03,36.95,36.95,58600.0,28.6429,28.6661,28.6042,28.6042,58600.0
2016-02-26 10:10:00,36.95,36.98,36.94,36.96,91837.0,28.6042,28.6274,28.5965,28.6119,91837.0
2016-02-26 10:15:00,36.96,36.97,36.91,36.93,39374.0,28.6119,28.6197,28.5732,28.5887,39374.0
2016-02-26 10:20:00,36.93,36.94,36.89,36.89,29728.0,28.5887,28.5965,28.5577,28.5577,29728.0
2016-02-26 10:25:00,36.89,36.92,36.87,36.91,25978.0,28.5577,28.581,28.5423,28.5732,25978.0
2016-02-26 10:30:00,36.91,36.99,36.9,36.98,51337.0,28.5732,28.6352,28.5655,28.6274,51337.0
2016-02-26 10:35:00,36.98,37.02,36.97,37.01,61188.0,28.6274,28.6584,28.6197,28.6506,61188.0
2016-02-26 10:40:00,37.01,37.02,36.98,37.01,45529.0,28.6506,28.6584,28.6274,28.6506,45529.0
2016-02-26 10:45:00,37.01,37.04,37.0,37.03,63112.0,28.6506,28.6739,28.6429,28.6661,63112.0
2016-02-26 10:50:00,37.03,37.03,36.97,36.98,80386.0,28.6661,28.6661,28.6197,28.6274,80386.0
2016-02-26 10:55:00,36.99,37.0,36.97,36.98,35180.0,28.6352,28.6429,28.6197,28.6274,35180.0
2016-02-26 11:00:00,36.98,36.99,36.96,36.98,23711.0,28.6274,28.6352,28.6119,28.6274,23711.0
2016-02-26 11:05:00,36.99,37.01,36.94,36.94,29203.0,28.6352,28.6506,28.5965,28.5965,29203.0
2016-02-26 11:10:00,36.94,36.98,36.93,36.95,57661.0,28.5965,28.6274,28.5887,28.6042,57661.0
2016-02-26 11:15:00,36.95,36.98,36.95,36.96,50178.0,28.6042,28.6274,28.6042,28.6119,50178.0
2016-02-26 11:20:00,36.96,36.98,36.94,36.97,28456.0,28.6119,28.6274,28.5965,28.6197,28456.0
2016-02-26 11:25:00,36.97,36.97,36.88,36.88,65185.0,28.6197,28.6197,28.55,28.55,65185.0
2016-02-26 11:30:00,36.88,36.9,36.84,36.87,167251.0,28.55,28.5655,28.519,28.5423,167251.0
2016-02-26 11:35:00,36.86,36.89,36.84,36.85,139450.0,28.5345,28.5577,28.519,28.5268,139450.0
2016-02-26 11:40:00,36.84,36.86,36.83,36.85,78129.0,28.519,28.5345,28.5113,28.5268,78129.0
2016-02-26 11:45:00,36.84,36.9,36.84,36.88,52044.0,28.519,28.5655,28.519,28.55,52044.0
2016-02-26 11:50:00,36.88,36.88,36.85,36.87,102149.0,28.55,28.55,28.5268,28.5423,102149.0
2016-02-26 11:55:00,36.87,36.89,36.85,36.86,54555.0,28.5423,28.5577,28.5268,28.5345,54555.0
2016-02-26 12:00:00,36.85,36.85,36.81,36.83,48745.0,28.5268,28.5268,28.4958,28.5113,48745.0
2016-02-26 12:05:00,36.83,36.86,36.8,36.85,26780.0,28.5113,28.5345,28.4881,28.5268,26780.0
2016-02-26 12:10:00,36.85,36.87,36.82,36.84,48398.0,28.5268,28.5423,28.5036,28.519,48398.0
2016-02-26 12:15:00,36.84,36.89,36.84,36.88,28200.0,28.519,28.5577,28.519,28.55,28200.0
2016-02-26 12:20:00,36.88,36.9,36.87,36.89,30694.0,28.55,28.5655,28.5423,28.5577,30694.0
2016-02-26 12:25:00,36.88,36.93,36.87,36.89,31293.0,28.55,28.5887,28.5423,28.5577,31293.0
2016-02-26 12:30:00,36.9,36.93,36.89,36.91,27778.0,28.5655,28.5887,28.5577,28.5732,27778.0
2016-02-26 12:35:00,36.9,36.9,36.88,36.89,39138.0,28.5655,28.5655,28.55,28.5577,39138.0
2016-02-26 12:40:00,36.89,36.89,36.83,36.86,41563.0,28.5577,28.5577,28.5113,28.5345,41563.0
2016-02-26 12:45:00,36.86,36.89,36.84,36.85,29817.0,28.5345,28.5577,28.519,28.5268,29817.0
2016-02-26 12:50:00,36.85,36.9,36.83,36.9,32788.0,28.5268,28.5655,28.5113,28.5655,32788.0
2016-02-26 12:55:00,36.9,36.9,36.87,36.88,44899.0,28.5655,28.5655,28.5423,28.55,44899.0
2016-02-26 13:00:00,36.88,36.91,36.86,36.88,70301.0,28.55,28.5732,28.5345,28.55,70301.0
2016-02-26 13:05:00,36.88,36.92,36.87,36.9,51360.0,28.55,28.581,28.5423,28.5655,51360.0
2016-02-26 13:10:00,36.9,36.9,36.86,36.86,15433.0,28.5655,28.5655,28.5345,28.5345,15433.0
2016-02-26 13:15:00,36.85,36.88,36.84,36.87,30994.0,28.5268,28.55,28.519,28.5423,30994.0
2016-02-26 13:20:00,36.86,36.88,36.85,36.87,26035.0,28.5345,28.55,28.5268,28.5423,26035.0
2016-02-26 13:25:00,36.87,36.87,36.86,36.86,17698.0,28.5423,28.5423,28.5345,28.5345,17698.0
2016-02-26 13:30:00,36.86,36.86,36.81,36.82,10809.0,28.5345,28.5345,28.4958,28.5036,10809.0
2016-02-26 13:35:00,36.82,36.85,36.82,36.82,22070.0,28.5036,28.5268,28.5036,28.5036,22070.0
2016-02-26 13:40:00,36.82,36.83,36.78,36.78,57587.0,28.5036,28.5113,28.4726,28.4726,57587.0
2016-02-26 13:45:00,36.78,36.81,36.78,36.8,44790.0,28.4726,28.4958,28.4726,28.4881,44790.0
2016-02-26 13:50:00,36.79,36.79,36.77,36.78,15544.0,28.4803,28.4803,28.4649,28.4726,15544.0
2016-02-26 13:55:00,36.79,36.79,36.75,36.77,22048.0,28.4803,28.4803,28.4494,28.4649,22048.0
2016-02-26 14:00:00,36.78,36.8,36.76,36.77,15207.0,28.4726,28.4881,28.4571,28.4649,15207.0
2016-02-26 14:05:00,36.78,36.79,36.77,36.77,24598.0,28.4726,28.4803,28.4649,28.4649,24598.0
2016-02-26 14:10:00,36.77,36.77,36.73,36.76,46549.0,28.4649,28.4649,28.4339,28.4571,46549.0
2016-02-26 14:15:00,36.76,36.77,36.74,36.75,42491.0,28.4571,28.4649,28.4416,28.4494,42491.0
2016-02-26 14:20:00,36.74,36.77,36.72,36.75,30731.0,28.4416,28.4649,28.4261,28.4494,30731.0
2016-02-26 14:25:00,36.76,36.79,36.75,36.77,33260.0,28.4571,28.4803,28.4494,28.4649,33260.0
2016-02-26 14:30:00,36.76,36.77,36.71,36.72,32681.0,28.4571,28.4649,28.4184,28.4261,32681.0
2016-02-26 14:35:00,36.72,36.73,36.66,36.66,167840.0,28.4261,28.4339,28.3797,28.3797,167840.0
2016-02-26 14:40:00,36.66,36.71,36.65,36.71,23998.0,28.3797,28.4184,28.372,28.4184,23998.0
2016-02-26 14:45:00,36.72,36.74,36.71,36.73,54548.0,28.4261,28.4416,28.4184,28.4339,54548.0
2016-02-26 14:50:00,36.73,36.73,36.7,36.7,24343.0,28.4339,28.4339,28.4107,28.4107,24343.0
2016-02-26 14:55:00,36.7,36.73,36.67,36.68,28956.0,28.4107,28.4339,28.3874,28.3952,28956.0
2016-02-26 15:00:00,36.67,36.75,36.66,36.74,35227.0,28.3874,28.4494,28.3797,28.4416,35227.0
2016-02-26 15:05:00,36.75,36.77,36.73,36.75,35085.0,28.4494,28.4649,28.4339,28.4494,35085.0
2016-02-26 15:10:00,36.74,36.75,36.73,36.74,38882.0,28.4416,28.4494,28.4339,28.4416,38882.0
2016-02-26 15:15:00,36.74,36.77,36.73,36.75,45801.0,28.4416,28.4649,28.4339,28.4494,45801.0
2016-02-26 15:20:00,36.76,36.76,36.72,36.73,43871.0,28.4571,28.4571,28.4261,28.4339,43871.0
2016-02-26 15:25:00,36.74,36.75,36.69,36.71,44623.0,28.4416,28.4494,28.4029,28.4184,44623.0
2016-02-26 15:30:00,36.72,36.77,36.71,36.75,51996.0,28.4261,28.4649,28.4184,28.4494,51996.0
2016-02-26 15:35:00,36.74,36.76,36.71,36.72,48634.0,28.4416,28.4571,28.4184,28.4261,48634.0
2016-02-26 15:40:00,36.72,36.76,36.71,36.76,70684.0,28.4261,28.4571,28.4184,28.4571,70684.0
2016-02-26 15:45:00,36.75,36.77,36.75,36.75,22654.0,28.4494,28.4649,28.4494,28.4494,22654.0
2016-02-26 15:50:00,36.75,36.77,36.71,36.73,69532.0,28.4494,28.4649,28.4184,28.4339,69532.0
2016-02-26 15:55:00,36.72,36.72,36.67,36.67,172334.0,28.4261,28.4261,28.3874,28.3874,172334.0
2016-02-29 09:30:00,37.07,37.07,37.0,37.04,155218.0,28.6971,28.6971,28.6429,28.6739,155218.0
2016-02-29 09:35:00,37.05,37.08,37.02,37.05,94652.0,28.6816,28.7048,28.6584,28.6816,94652.0
2016-02-29 09:40:00,37.06,37.08,36.98,37.0,119321.0,28.6893,28.7048,28.6274,28.6429,119321.0
2016-02-29 09:45:00,37.0,37.05,36.99,37.04,43529.0,28.6429,28.6816,28.6352,28.6739,43529.0
2016-02-29 09:50:00,37.04,37.11,37.04,37.11,64708.0,28.6739,28.7281,28.6739,28.7281,64708.0
2016-02-29 09:55:00,37.11,37.12,37.07,37.08,26193.0,28.7281,28.7358,28.6971,28.7048,26193.0
2016-02-29 10:00:00,37.08,37.08,37.02,37.04,92414.0,28.7048,28.7048,28.6584,28.6739,92414.0
2016-02-29 10:05:00,37.05,37.09,37.04,37.05,45591.0,28.6816,28.7126,28.6739,28.6816,45591.0
2016-02-29 10:10:00,37.05,37.07,37.01,37.04,428799.0,28.6816,28.6971,28.6506,28.6739,428799.0
2016-02-29 10:15:00,37.05,37.07,37.01,37.03,179945.0,28.6816,28.6971,28.6506,28.6661,179945.0
2016-02-29 10:20:00,37.02,37.09,37.02,37.06,89710.0,28.6584,28.7126,28.6584,28.6893,89710.0
2016-02-29 10:25:00,37.05,37.07,37.0,37.03,61117.0,28.6816,28.6971,28.6429,28.6661,61117.0
2016-02-29 10:30:00,37.03,37.07,37.01,37.03,67923.0,28.6661,28.6971,28.6506,28.6661,67923.0
2016-02-29 10:35:00,37.03,37.04,37.0,37.03,58282.0,28.6661,28.6739,28.6429,28.6661,58282.0
2016-02-29 10:40:00,37.04,37.06,37.02,37.05,46670.0,28.6739,28.6893,28.6584,28.6816,46670.0
2016-02-29 10:45:00,37.06,37.07,37.04,37.06,31995.0,28.6893,28.6971,28.6739,28.6893,31995.0
2016-02-29 10:50:00,37.05,37.12,37.04,37.12,33389.0,28.6816,28.7358,28.6739,28.7358,33389.0
2016-02-29 10:55:00,37.11,37.12,37.08,37.1,57541.0,28.7281,28.7358,28.7048,28.7203,57541.0
2016-02-29 11:00:00,37.11,37.17,37.11,37.12,90757.0,28.7281,28.7745,28.7281,28.7358,90757.0
2016-02-29 11:05:00,37.13,37.13,37.07,37.1,123183.0,28.7435,28.7435,28.6971,28.7203,123183.0
2016-02-29 11:10:00,37.1,37.13,37.09,37.1,88768.0,28.7203,28.7435,28.7126,28.7203,88768.0
2016-02-29 11:15:00,37.1,37.15,37.1,37.13,66167.0,28.7203,28.759,28.7203,28.7435,66167.0
2016-02-29 11:20:00,37.13,37.21,37.13,37.19,90696.0,28.7435,28.8055,28.7435,28.79,90696.0
2016-02-29 11:25:00,37.2,37.2,37.11,37.12,301731.0,28.7977,28.7977,28.7281,28.7358,301731.0
2016-02-29 11:30:00,37.12,37.24,37.11,37.24,272020.0,28.7358,28.8287,28.7281,28.8287,272020.0
2016-02-29 11:35:00,37.23,37.3,37.21,37.28,267653.0,28.821,28.8751,28.8055,28.8597,267653.0
2016-02-29 11:40:00,37.29,37.29,37.26,37.27,22580.0,28.8674,28.8674,28.8442,28.8519,22580.0
2016-02-29 11:45:00,37.28,37.28,37.24,37.25,42260.0,28.8597,28.8597,28.8287,28.8364,42260.0
2016-02-29 11:50:00,37.25,37.27,37.23,37.27,23421.0,28.8364,28.8519,28.821,28.8519,23421.0
2016-02-29 11:55:00,37.27,37.28,37.26,37.28,16325.0,28.8519,28.8597,28.8442,28.8597,16325.0
2016-02-29 12:00:00,37.28,37.29,37.26,37.27,11454.0,28.8597,28.8674,28.8442,28.8519,11454.0
2016-02-29 12:05:00,37.26,37.27,37.23,37.23,9082.0,28.8442,28.8519,28.821,28.821,9082.0
2016-02-29 12:10:00,37.23,37.28,37.23,37.27,18675.0,28.821,28.8597,28.821,28.8519,18675.0
2016-02-29 12:15:00,37.27,37.31,37.27,37.29,9087.0,28.8519,28.8829,28.8519,28.8674,9087.0
2016-02-29 12:20:00,37.28,37.29,37.24,37.27,9018.0,28.8597,28.8674,28.8287,28.8519,9018.0
2016-02-29 12:25:00,37.26,37.27,37.23,37.25,27228.0,28.8442,28.8519,28.821,28.8364,27228.0
2016-02-29 12:30:00,37.26,37.26,37.23,37.26,20522.0,28.8442,28.8442,28.821,28.8442,20522.0
2016-02-29 12:35:00,37.27,37.28,37.24,37.25,34976.0,28.8519,28.8597,28.8287,28.8364,34976.0
2016-02-29 12:40:00,37.25,37.28,37.25,37.26,49354.0,28.8364,28.8597,28.8364,28.8442,49354.0
2016-02-29 12:45:00,37.26,37.27,37.26,37.26,30810.0,28.8442,28.8519,28.8442,28.8442,30810.0
2016-02-29 12:50:00,37.27,37.3,37.27,37.3,28011.0,28.8519,28.8751,28.8519,28.8751,28011.0
2016-02-29 12:55:00,37.29,37.31,37.28,37.31,39625.0,28.8674,28.8829,28.8597,28.8829,39625.0
2016-02-29 13:00:00,37.3,37.32,37.3,37.31,73509.0,28.8751,28.8906,28.8751,28.8829,73509.0
2016-02-29 13:05:00,37.32,37.32,37.29,37.29,15074.0,28.8906,28.8906,28.8674,28.8674,15074.0
2016-02-29 13:10:00,37.29,37.31,37.26,37.26,20651.0,28.8674,28.8829,28.8442,28.8442,20651.0
2016-02-29 13:15:00,37.27,37.28,37.26,37.27,16744.0,28.8519,28.8597,28.8442,28.8519,16744.0
2016-02-29 13:20:00,37.26,37.27,37.25,37.26,27130.0,28.8442,28.8519,28.8364,28.8442,27130.0
2016-02-29 13:25:00,37.25,37.27,37.23,37.23,40044.0,28.8364,28.8519,28.821,28.821,40044.0
2016-02-29 13:30:00,37.23,37.23,37.21,37.23,21132.0,28.821,28.821,28.8055,28.821,21132.0
2016-02-29 13:35:00,37.23,37.25,37.22,37.25,11411.0,28.821,28.8364,28.8132,28.8364,11411.0
2016-02-29 13:40:00,37.23,37.24,37.2,37.22,16789.0,28.821,28.8287,28.7977,28.8132,16789.0
2016-02-29 13:45:00,37.23,37.24,37.22,37.23,16318.0,28.821,28.8287,28.8132,28.821,16318.0
2016-02-29 13:50:00,37.23,37.25,37.23,37.25,9167.0,28.821,28.8364,28.821,28.8364,9167.0
2016-02-29 13:55:00,37.25,37.26,37.22,37.25,43876.0,28.8364,28.8442,28.8132,28.8364,43876.0
2016-02-29 14:00:00,37.25,37.26,37.22,37.23,14737.0,28.8364,28.8442,28.8132,28.821,14737.0
2016-02-29 14:05:00,37.22,37.24,37.16,37.16,105802.0,28.8132,28.8287,28.7668,28.7668,105802.0
2016-02-29 14:10:00,37.16,37.18,37.14,37.15,53461.0,28.7668,28.7822,28.7513,28.759,53461.0
2016-02-29 14:15:00,37.15,37.15,37.12,37.14,62138.0,28.759,28.759,28.7358,28.7513,62138.0
2016-02-29 14:20:00,37.13,37.13,37.07,37.1,39733.0,28.7435,28.7435,28.6971,28.7203,39733.0
2016-02-29 14:25:00,37.09,37.15,37.08,37.14,65680.0,28.7126,28.759,28.7048,28.7513,65680.0
2016-02-29 14:30:00,37.14,37.15,37.1,37.11,58974.0,28.7513,28.759,28.7203,28.7281,58974.0
2016-02-29 14:35:00,37.11,37.15,37.1,37.14,70497.0,28.7281,28.759,28.7203,28.7513,70497.0
2016-02-29 14:40:00,37.14,37.14,37.08,37.1,135902.0,28.7513,28.7513,28.7048,28.7203,135902.0
2016-02-29 14:45:00,37.09,37.11,37.08,37.11,100855.0,28.7126,28.7281,28.7048,28.7281,100855.0
2016-02-29 14:50:00,37.11,37.14,37.09,37.1,88724.0,28.7281,28.7513,28.7126,28.7203,88724.0
2016-02-29 14:55:00,37.1,37.14,37.09,37.12,708497.0,28.7203,28.7513,28.7126,28.7358,708497.0
2016-02-29 15:00:00,37.11,37.11,37.06,37.09,99308.0,28.7281,28.7281,28.6893,28.7126,99308.0
2016-02-29 15:05:00,37.09,37.09,37.02,37.03,143913.0,28.7126,28.7126,28.6584,28.6661,143913.0
2016-02-29 15:10:00,37.02,37.04,36.99,37.01,300733.0,28.6584,28.6739,28.6352,28.6506,300733.0
2016-02-29 15:15:00,37.01,37.01,36.97,36.99,122160.0,28.6506,28.6506,28.6197,28.6352,122160.0
2016-02-29 15:20:00,37.0,37.04,36.99,37.04,201644.0,28.6429,28.6739,28.6352,28.6739,201644.0
2016-02-29 15:25:00,37.03,37.08,37.02,37.05,197363.0,28.6661,28.7048,28.6584,28.6816,197363.0
2016-02-29 15:30:00,37.05,37.1,37.03,37.06,93702.0,28.6816,28.7203,28.6661,28.6893,93702.0
2016-02-29 15:35:00,37.07,37.09,37.03,37.09,72325.0,28.6971,28.7126,28.6661,28.7126,72325.0
2016-02-29 15:40:00,37.08,37.09,37.04,37.07,53445.0,28.7048,28.7126,28.6739,28.6971,53445.0
2016-02-29 15:45:00,37.08,37.11,37.06,37.09,130394.0,28.7048,28.7281,28.6893,28.7126,130394.0
2016-02-29 15:50:00,37.1,37.1,37.05,37.08,66411.0,28.7203,28.7203,28.6816,28.7048,66411.0
2016-02-29 15:55:00,37.09,37.11,36.99,37.0,221075.0,28.7126,28.7281,28.6352,28.6429,221075.0
2016-03-01 09:30:00,37.76,37.79,37.63,37.77,125540.0,29.2312,29.2545,29.1306,29.239,125540.0
2016-03-01 09:35:00,37.77,37.79,37.72,37.73,82256.0,29.239,29.2545,29.2003,29.208,82256.0
2016-03-01 09:40:00,37.73,37.77,37.7,37.75,64723.0,29.208,29.239,29.1848,29.2235,64723.0
2016-03-01 09:45:00,37.76,37.78,37.72,37.75,47119.0,29.2312,29.2467,29.2003,29.2235,47119.0
2016-03-01 09:50:00,37.75,37.8,37.75,37.78,30847.0,29.2235,29.2622,29.2235,29.2467,30847.0
2016-03-01 09:55:00,37.78,37.8,37.75,37.75,41247.0,29.2467,29.2622,29.2235,29.2235,41247.0
2016-03-01 10:00:00,37.76,37.84,37.75,37.79,91804.0,29.2312,29.2932,29.2235,29.2545,91804.0
2016-03-01 10:05:00,37.79,37.81,37.77,37.78,61957.0,29.2545,29.2699,29.239,29.2467,61957.0
2016-03-01 10:10:00,37.78,37.8,37.74,37.77,28343.0,29.2467,29.2622,29.2158,29.239,28343.0
2016-03-01 10:15:00,37.78,37.78,37.72,37.73,36254.0,29.2467,29.2467,29.2003,29.208,36254.0
2016-03-01 10:20:00,37.73,37.83,37.73,37.83,53464.0,29.208,29.2854,29.208,29.2854,53464.0
2016-03-01 10:25:00,37.84,37.85,37.81,37.83,23014.0,29.2932,29.3009,29.2699,29.2854,23014.0
2016-03-01 10:30:00,37.82,37.88,37.81,37.87,44788.0,29.2777,29.3241,29.2699,29.3164,44788.0
2016-03-01 10:35:00,37.86,37.92,37.86,37.9,17474.0,29.3087,29.3551,29.3087,29.3396,17474.0
2016-03-01 10:40:00,37.9,37.92,37.88,37.92,37503.0,29.3396,29.3551,29.3241,29.3551,37503.0
2016-03-01 10:45:00,37.91,37.92,37.88,37.89,65082.0,29.3474,29.3551,29.3241,29.3319,65082.0
2016-03-01 10:50:00,37.89,37.9,37.87,37.9,14577.0,29.3319,29.3396,29.3164,29.3396,14577.0
2016-03-01 10:55:00,37.9,37.91,37.87,37.88,66372.0,29.3396,29.3474,29.3164,29.3241,66372.0
2016-03-01 11:00:00,37.89,37.94,37.89,37.92,22431.0,29.3319,29.3706,29.3319,29.3551,22431.0
2016-03-01 11:05:00,37.91,37.93,37.89,37.92,27136.0,29.3474,29.3628,29.3319,29.3551,27136.0
2016-03-01 11:10:00,37.93,37.97,37.93,37.97,10016.0,29.3628,29.3938,29.3628,29.3938,10016.0
2016-03-01 11:15:00,37.97,38.01,37.96,38.0,58119.0,29.3938,29.4248,29.3861,29.417,58119.0
2016-03-01 11:20:00,38.0,38.03,38.0,38.02,37273.0,29.417,29.4403,29.417,29.4325,37273.0
2016-03-01 11:25:00,38.01,38.09,38.01,38.08,44423.0,29.4248,29.4867,29.4248,29.479,44423.0
2016-03-01 11:30:00,38.08,38.1,38.07,38.1,78503.0,29.479,29.4944,29.4712,29.4944,78503.0
2016-03-01 11:35:00,38.09,38.15,38.09,38.13,60227.0,29.4867,29.5332,29.4867,29.5177,60227.0
2016-03-01 11:40:00,38.14,38.14,38.1,38.11,19281.0,29.5254,29.5254,29.4944,29.5022,19281.0
2016-03-01 11:45:00,38.11,38.15,38.11,38.12,28906.0,29.5022,29.5332,29.5022,29.5099,28906.0
2016-03-01 11:50:00,38.13,38.18,38.13,38.18,33222.0,29.5177,29.5564,29.5177,29.5564,33222.0
2016-03-01 11:55:00,38.18,38.21,38.17,38.19,23957.0,29.5564,29.5796,29.5486,29.5641,23957.0
2016-03-01 12:00:00,38.19,38.23,38.17,38.23,41773.0,29.5641,29.5951,29.5486,29.5951,41773.0
2016-03-01 12:05:00,38.23,38.25,38.21,38.24,23732.0,29.5951,29.6106,29.5796,29.6028,23732.0
2016-03-01 12:10:00,38.25,38.25,38.2,38.21,23446.0,29.6106,29.6106,29.5719,29.5796,23446.0
2016-03-01 12:15:00,38.2,38.21,38.18,38.21,10332.0,29.5719,29.5796,29.5564,29.5796,10332.0
2016-03-01 12:20:00,38.21,38.22,38.17,38.17,31835.0,29.5796,29.5873,29.5486,29.5486,31835.0
2016-03-01 12:25:00,38.18,38.21,38.18,38.2,12513.0,29.5564,29.5796,29.5564,29.5719,12513.0
2016-03-01 12:30:00,38.2,38.22,38.2,38.21,6448.0,29.5719,29.5873,29.5719,29.5796,6448.0
2016-03-01 12:35:00,38.21,38.21,38.16,38.16,27006.0,29.5796,29.5796,29.5409,29.5409,27006.0
2016-03-01 12:40:00,38.15,38.17,38.14,38.17,28514.0,29.5332,29.5486,29.5254,29.5486,28514.0
2016-03-01 12:45:00,38.17,38.2,38.16,38.16,16949.0,29.5486,29.5719,29.5409,29.5409,16949.0
2016-03-01 12:50:00,38.16,38.18,38.16,38.17,12925.0,29.5409,29.5564,29.5409,29.5486,12925.0
2016-03-01 12:55:00,38.16,38.19,38.14,38.19,34370.0,29.5409,29.5641,29.5254,29.5641,34370.0
2016-03-01 13:00:00,38.19,38.19,38.15,38.16,33738.0,29.5641,29.5641,29.5332,29.5409,33738.0
2016-03-01 13:05:00,38.17,38.19,38.16,38.18,22741.0,29.5486,29.5641,29.5409,29.5564,22741.0
2016-03-01 13:10:00,38.18,38.19,38.16,38.19,15670.0,29.5564,29.5641,29.5409,29.5641,15670.0
2016-03-01 13:15:00,38.19,38.21,38.18,38.2,19552.0,29.5641,29.5796,29.5564,29.5719,19552.0
2016-03-01 13:20:00,38.21,38.22,38.15,38.16,36902.0,29.5796,29.5873,29.5332,29.5409,36902.0
2016-03-01 13:25:00,38.17,38.21,38.17,38.2,11113.0,29.5486,29.5796,29.5486,29.5719,11113.0
2016-03-01 13:30:00,38.21,38.23,38.2,38.23,24074.0,29.5796,29.5951,29.5719,29.5951,24074.0
2016-03-01 13:35:00,38.23,38.25,38.22,38.25,13425.0,29.5951,29.6106,29.5873,29.6106,13425.0
2016-03-01 13:40:00,38.26,38.29,38.25,38.28,27838.0,29.6183,29.6415,29.6106,29.6338,27838.0
2016-03-01 13:45:00,38.29,38.3,38.26,38.3,50060.0,29.6415,29.6493,29.6183,29.6493,50060.0
2016-03-01 13:50:00,38.3,38.3,38.25,38.25,27662.0,29.6493,29.6493,29.6106,29.6106,27662.0
2016-03-01 13:55:00,38.25,38.27,38.23,38.27,34627.0,29.6106,29.626,29.5951,29.626,34627.0
2016-03-01 14:00:00,38.26,38.28,38.25,38.26,76580.0,29.6183,29.6338,29.6106,29.6183,76580.0
2016-03-01 14:05:00,38.26,38.28,38.25,38.27,171905.0,29.6183,29.6338,29.6106,29.626,171905.0
2016-03-01 14:10:00,38.27,38.29,38.25,38.25,78529.0,29.626,29.6415,29.6106,29.6106,78529.0
2016-03-01 14:15:00,38.25,38.27,38.24,38.24,24622.0,29.6106,29.626,29.6028,29.6028,24622.0
2016-03-01 14:20:00,38.24,38.26,38.23,38.25,55786.0,29.6028,29.6183,29.5951,29.6106,55786.0
2016-03-01 14:25:00,38.24,38.27,38.22,38.26,47181.0,29.6028,29.626,29.5873,29.6183,47181.0
2016-03-01 14:30:00,38.26,38.29,38.26,38.27,206717.0,29.6183,29.6415,29.6183,29.626,206717.0
2016-03-01 14:35:00,38.27,38.27,38.23,38.25,39058.0,29.626,29.626,29.5951,29.6106,39058.0
2016-03-01 14:40:00,38.26,38.29,38.23,38.29,531634.0,29.6183,29.6415,29.5951,29.6415,531634.0
2016-03-01 14:45:00,38.29,38.31,38.26,38.26,23696.0,29.6415,29.657,29.6183,29.6183,23696.0
2016-03-01 14:50:00,38.27,38.3,38.26,38.28,103151.0,29.626,29.6493,29.6183,29.6338,103151.0
2016-03-01 14:55:00,38.27,38.31,38.26,38.3,83881.0,29.626,29.657,29.6183,29.6493,83881.0
2016-03-01 15:00:00,38.3,38.31,38.28,38.29,22792.0,29.6493,29.657,29.6338,29.6415,22792.0
2016-03-01 15:05:00,38.29,38.31,38.27,38.3,72543.0,29.6415,29.657,29.626,29.6493,72543.0
2016-03-01 15:10:00,38.29,38.3,38.25,38.26,29273.0,29.6415,29.6493,29.6106,29.6183,29273.0
2016-03-01 15:15:00,38.27,38.3,38.24,38.29,13767.0,29.626,29.6493,29.6028,29.6415,13767.0
2016-03-01 15:20:00,38.28,38.29,38.25,38.26,38703.0,29.6338,29.6415,29.6106,29.6183,38703.0
2016-03-01 15:25:00,38.25,38.27,38.24,38.25,42320.0,29.6106,29.626,29.6028,29.6106,42320.0
2016-03-01 15:30:00,38.26,38.28,38.24,38.26,94893.0,29.6183,29.6338,29.6028,29.6183,94893.0
2016-03-01 15:35:00,38.25,38.26,38.23,38.23,28507.0,29.6106,29.6183,29.5951,29.5951,28507.0
2016-03-01 15:40:00,38.22,38.25,38.21,38.23,28969.0,29.5873,29.6106,29.5796,29.5951,28969.0
2016-03-01 15:45:00,38.23,38.25,38.21,38.23,51821.0,29.5951,29.6106,29.5796,29.5951,51821.0
2016-03-01 15:50:00,38.23,38.26,38.22,38.24,31936.0,29.5951,29.6183,29.5873,29.6028,31936.0
2016-03-01 15:55:00,38.24,38.3,38.23,38.3,235535.0,29.6028,29.6493,29.5951,29.6493,235535.0
2016-03-02 09:30:00,38.28,38.3,38.25,38.28,125101.0,29.6338,29.6493,29.6106,29.6338,125101.0
2016-03-02 09:35:00,38.27,38.34,38.26,38.31,85867.0,29.626,29.6802,29.6183,29.657,85867.0
2016-03-02 09:40:00,38.31,38.35,38.3,38.35,60615.0,29.657,29.688,29.6493,29.688,60615.0
2016-03-02 09:45:00,38.35,38.38,38.34,38.35,57275.0,29.688,29.7112,29.6802,29.688,57275.0
2016-03-02 09:50:00,38.35,38.35,38.3,38.3,30165.0,29.688,29.688,29.6493,29.6493,30165.0
2016-03-02 09:55:00,38.31,38.34,38.29,38.34,17608.0,29.657,29.6802,29.6415,29.6802,17608.0
2016-03-02 10:00:00,38.33,38.36,38.32,38.34,15011.0,29.6725,29.6957,29.6648,29.6802,15011.0
2016-03-02 10:05:00,38.34,38.4,38.33,38.39,32474.0,29.6802,29.7267,29.6725,29.7189,32474.0
2016-03-02 10:10:00,38.38,38.41,38.37,38.4,19455.0,29.7112,29.7344,29.7035,29.7267,19455.0
2016-03-02 10:15:00,38.41,38.42,38.38,38.41,40769.0,29.7344,29.7422,29.7112,29.7344,40769.0
2016-03-02 10:20:00,38.4,38.4,38.37,38.39,15473.0,29.7267,29.7267,29.7035,29.7189,15473.0
2016-03-02 10:25:00,38.39,38.4,38.38,38.4,150949.0,29.7189,29.7267,29.7112,29.7267,150949.0
2016-03-02 10:30:00,38.39,38.4,38.28,38.34,78865.0,29.7189,29.7267,29.6338,29.6802,78865.0
2016-03-02 10:35:00,38.33,38.35,38.27,38.27,34616.0,29.6725,29.688,29.626,29.626,34616.0
2016-03-02 10:40:00,38.27,38.3,38.24,38.29,121233.0,29.626,29.6493,29.6028,29.6415,121233.0
2016-03-02 10:45:00,38.28,38.33,38.28,38.32,44834.0,29.6338,29.6725,29.6338,29.6648,44834.0
2016-03-02 10:50:00,38.32,38.39,38.31,38.39,151983.0,29.6648,29.7189,29.657,29.7189,151983.0
2016-03-02 10:55:00,38.39,38.46,38.39,38.45,155030.0,29.7189,29.7731,29.7189,29.7654,155030.0
2016-03-02 11:00:00,38.45,38.5,38.43,38.48,72353.0,29.7654,29.8041,29.7499,29.7886,72353.0
2016-03-02 11:05:00,38.49,38.54,38.49,38.5,55994.0,29.7964,29.8351,29.7964,29.8041,55994.0
2016-03-02 11:10:00,38.52,38.55,38.51,38.53,74083.0,29.8196,29.8428,29.8118,29.8273,74083.0
2016-03-02 11:15:00,38.53,38.54,38.5,38.53,223784.0,29.8273,29.8351,29.8041,29.8273,223784.0
2016-03-02 11:20:00,38.52,38.53,38.5,38.53,50393.0,29.8196,29.8273,29.8041,29.8273,50393.0
2016-03-02 11:25:00,38.52,38.54,38.5,38.54,85565.0,29.8196,29.8351,29.8041,29.8351,85565.0
2016-03-02 11:30:00,38.54,38.56,38.49,38.52,103970.0,29.8351,29.8505,29.7964,29.8196,103970.0
2016-03-02 11:35:00,38.51,38.52,38.47,38.51,48491.0,29.8118,29.8196,29.7809,29.8118,48491.0
2016-03-02 11:40:00,38.51,38.52,38.49,38.52,76607.0,29.8118,29.8196,29.7964,29.8196,76607.0
2016-03-02 11:45:00,38.52,38.52,38.49,38.52,44360.0,29.8196,29.8196,29.7964,29.8196,44360.0
2016-03-02 11:50:00,38.51,38.53,38.49,38.49,63881.0,29.8118,29.8273,29.7964,29.7964,63881.0
2016-03-02 11:55:00,38.49,38.51,38.46,38.47,43578.0,29.7964,29.8118,29.7731,29.7809,43578.0
2016-03-02 12:00:00,38.46,38.48,38.43,38.44,71891.0,29.7731,29.7886,29.7499,29.7577,71891.0
2016-03-02 12:05:00,38.43,38.45,38.42,38.44,24172.0,29.7499,29.7654,29.7422,29.7577,24172.0
2016-03-02 12:10:00,38.45,38.49,38.44,38.48,76280.0,29.7654,29.7964,29.7577,29.7886,76280.0
2016-03-02 12:15:00,38.48,38.48,38.45,38.47,55440.0,29.7886,29.7886,29.7654,29.7809,55440.0
2016-03-02 12:20:00,38.48,38.5,38.46,38.47,86841.0,29.7886,29.8041,29.7731,29.7809,86841.0
2016-03-02 12:25:00,38.47,38.48,38.45,38.47,150027.0,29.7809,29.7886,29.7654,29.7809,150027.0
2016-03-02 12:30:00,38.47,38.48,38.44,38.47,57963.0,29.7809,29.7886,29.7577,29.7809,57963.0
2016-03-02 12:35:00,38.48,38.54,38.47,38.52,50202.0,29.7886,29.8351,29.7809,29.8196,50202.0
2016-03-02 12:40:00,38.52,38.55,38.51,38.52,35521.0,29.8196,29.8428,29.8118,29.8196,35521.0
2016-03-02 12:45:00,38.53,38.55,38.52,38.54,114718.0,29.8273,29.8428,29.8196,29.8351,114718.0
2016-03-02 12:50:00,38.54,38.55,38.52,38.54,72052.0,29.8351,29.8428,29.8196,29.8351,72052.0
2016-03-02 12:55:00,38.54,38.56,38.53,38.55,37087.0,29.8351,29.8505,29.8273,29.8428,37087.0
2016-03-02 13:00:00,38.55,38.57,38.54,38.55,73016.0,29.8428,29.8583,29.8351,29.8428,73016.0
2016-03-02 13:05:00,38.55,38.56,38.54,38.55,34866.0,29.8428,29.8505,29.8351,29.8428,34866.0
2016-03-02 13:10:00,38.56,38.56,38.52,38.55,35690.0,29.8505,29.8505,29.8196,29.8428,35690.0
2016-03-02 13:15:00,38.55,38.57,38.55,38.57,53699.0,29.8428,29.8583,29.8428,29.8583,53699.0
2016-03-02 13:20:00,38.56,38.57,38.52,38.55,72754.0,29.8505,29.8583,29.8196,29.8428,72754.0
2016-03-02 13:25:00,38.55,38.58,38.55,38.57,108213.0,29.8428,29.866,29.8428,29.8583,108213.0
2016-03-02 13:30:00,38.57,38.59,38.55,38.57,41927.0,29.8583,29.8738,29.8428,29.8583,41927.0
2016-03-02 13:35:00,38.57,38.57,38.55,38.57,17015.0,29.8583,29.8583,29.8428,29.8583,17015.0
2016-03-02 13:40:00,38.57,38.6,38.57,38.59,93037.0,29.8583,29.8815,29.8583,29.8738,93037.0
2016-03-02 13:45:00,38.59,38.6,38.57,38.59,21765.0,29.8738,29.8815,29.8583,29.8738,21765.0
2016-03-02 13:50:00,38.59,38.61,38.57,38.61,28645.0,29.8738,29.8893,29.8583,29.8893,28645.0
2016-03-02 13:55:00,38.61,38.61,38.55,38.56,38934.0,29.8893,29.8893,29.8428,29.8505,38934.0
2016-03-02 14:00:00,38.55,38.58,38.55,38.57,75501.0,29.8428,29.866,29.8428,29.8583,75501.0
2016-03-02 14:05:00,38.58,38.58,38.53,38.55,26869.0,29.866,29.866,29.8273,29.8428,26869.0
2016-03-02 14:10:00,38.54,38.56,38.51,38.53,83171.0,29.8351,29.8505,29.8118,29.8273,83171.0
2016-03-02 14:15:00,38.54,38.57,38.54,38.55,18961.0,29.8351,29.8583,29.8351,29.8428,18961.0
2016-03-02 14:20:00,38.56,38.6,38.55,38.59,33154.0,29.8505,29.8815,29.8428,29.8738,33154.0
2016-03-02 14:25:00,38.6,38.63,38.59,38.62,85801.0,29.8815,29.9047,29.8738,29.897,85801.0
2016-03-02 14:30:00,38.61,38.64,38.61,38.64,53507.0,29.8893,29.9125,29.8893,29.9125,53507.0
2016-03-02 14:35:00,38.64,38.67,38.64,38.66,118718.0,29.9125,29.9357,29.9125,29.928,118718.0
2016-03-02 14:40:00,38.66,38.69,38.66,38.67,49572.0,29.928,29.9512,29.928,29.9357,49572.0
2016-03-02 14:45:00,38.68,38.69,38.66,38.67,65903.0,29.9434,29.9512,29.928,29.9357,65903.0
2016-03-02 14:50:00,38.68,38.7,38.67,38.67,63235.0,29.9434,29.9589,29.9357,29.9357,63235.0
2016-03-02 14:55:00,38.66,38.68,38.66,38.68,21933.0,29.928,29.9434,29.928,29.9434,21933.0
2016-03-02 15:00:00,38.68,38.68,38.63,38.64,37572.0,29.9434,29.9434,29.9047,29.9125,37572.0
2016-03-02 15:05:00,38.64,38.65,38.62,38.63,37832.0,29.9125,29.9202,29.897,29.9047,37832.0
2016-03-02 15:10:00,38.64,38.67,38.64,38.66,52887.0,29.9125,29.9357,29.9125,29.928,52887.0
2016-03-02 15:15:00,38.66,38.67,38.62,38.62,31491.0,29.928,29.9357,29.897,29.897,31491.0
2016-03-02 15:20:00,38.62,38.67,38.62,38.66,47366.0,29.897,29.9357,29.897,29.928,47366.0
2016-03-02 15:25:00,38.66,38.67,38.64,38.65,49410.0,29.928,29.9357,29.9125,29.9202,49410.0
2016-03-02 15:30:00,38.64,38.68,38.61,38.68,135530.0,29.9125,29.9434,29.8893,29.9434,135530.0
2016-03-02 15:35:00,38.68,38.69,38.65,38.68,76583.0,29.9434,29.9512,29.9202,29.9434,76583.0
2016-03-02 15:40:00,38.67,38.7,38.66,38.69,51129.0,29.9357,29.9589,29.928,29.9512,51129.0
2016-03-02 15:45:00,38.7,38.71,38.67,38.71,32838.0,29.9589,29.9667,29.9357,29.9667,32838.0
2016-03-02 15:50:00,38.71,38.74,38.68,38.74,57873.0,29.9667,29.9899,29.9434,29.9899,57873.0
2016-03-02 15:55:00,38.74,38.78,38.74,38.76,200817.0,29.9899,30.0209,29.9899,30.0054,200817.0
2016-03-03 09:30:00,38.77,38.81,38.75,38.76,40565.0,30.0131,30.0441,29.9976,30.0054,40565.0
2016-03-03 09:35:00,38.76,38.8,38.76,38.77,35154.0,30.0054,30.0363,30.0054,30.0131,35154.0
2016-03-03 09:40:00,38.78,38.8,38.72,38.74,105165.0,30.0209,30.0363,29.9744,29.9899,105165.0
2016-03-03 09:45:00,38.74,38.78,38.73,38.77,32165.0,29.9899,30.0209,29.9821,30.0131,32165.0
2016-03-03 09:50:00,38.77,38.83,38.77,38.83,63204.0,30.0131,30.0596,30.0131,30.0596,63204.0
2016-03-03 09:55:00,38.82,38.82,38.78,38.81,61327.0,30.0518,30.0518,30.0209,30.0441,61327.0
2016-03-03 10:00:00,38.81,38.82,38.76,38.82,73563.0,30.0441,30.0518,30.0054,30.0518,73563.0
2016-03-03 10:05:00,38.82,38.84,38.8,38.83,41681.0,30.0518,30.0673,30.0363,30.0596,41681.0
2016-03-03 10:10:00,38.81,38.83,38.75,38.75,39720.0,30.0441,30.0596,29.9976,29.9976,39720.0
2016-03-03 10:15:00,38.75,38.8,38.75,38.8,32647.0,29.9976,30.0363,29.9976,30.0363,32647.0
2016-03-03 10:20:00,38.81,38.81,38.79,38.8,34741.0,30.0441,30.0441,30.0286,30.0363,34741.0
2016-03-03 10:25:00,38.8,38.84,38.78,38.83,40853.0,30.0363,30.0673,30.0209,30.0596,40853.0
2016-03-03 10:30:00,38.84,38.89,38.83,38.86,49281.0,30.0673,30.106,30.0596,30.0828,49281.0
2016-03-03 10:35:00,38.86,38.9,38.85,38.89,60842.0,30.0828,30.1138,30.075,30.106,60842.0
2016-03-03 10:40:00,38.89,38.9,38.87,38.88,47545.0,30.106,30.1138,30.0905,30.0983,47545.0
2016-03-03 10:45:00,38.88,38.94,38.88,38.93,60485.0,30.0983,30.1447,30.0983,30.137,60485.0
2016-03-03 10:50:00,38.93,38.97,38.93,38.96,39383.0,30.137,30.1679,30.137,30.1602,39383.0
2016-03-03 10:55:00,38.97,39.01,38.97,38.97,84707.0,30.1679,30.1989,30.1679,30.1679,84707.0
2016-03-03 11:00:00,38.97,38.99,38.95,38.95,41643.0,30.1679,30.1834,30.1525,30.1525,41643.0
2016-03-03 11:05:00,38.94,38.98,38.94,38.97,77484.0,30.1447,30.1757,30.1447,30.1679,77484.0
2016-03-03 11:10:00,38.98,38.99,38.96,38.97,34978.0,30.1757,30.1834,30.1602,30.1679,34978.0
2016-03-03 11:15:00,38.97,38.99,38.97,38.99,61024.0,30.1679,30.1834,30.1679,30.1834,61024.0
2016-03-03 11:20:00,38.99,38.99,38.9,38.92,50296.0,30.1834,30.1834,30.1138,30.1292,50296.0
2016-03-03 11:25:00,38.93,38.94,38.89,38.9,36156.0,30.137,30.1447,30.106,30.1138,36156.0
2016-03-03 11:30:00,38.9,38.93,38.88,38.92,68703.0,30.1138,30.137,30.0983,30.1292,68703.0
2016-03-03 11:35:00,38.92,38.95,38.91,38.95,57743.0,30.1292,30.1525,30.1215,30.1525,57743.0
2016-03-03 11:40:00,38.95,38.97,38.94,38.95,24300.0,30.1525,30.1679,30.1447,30.1525,24300.0
2016-03-03 11:45:00,38.94,38.97,38.93,38.96,26684.0,30.1447,30.1679,30.137,30.1602,26684.0
2016-03-03 11:50:00,38.96,38.99,38.93,38.95,20563.0,30.1602,30.1834,30.137,30.1525,20563.0
2016-03-03 11:55:00,38.94,39.0,38.92,38.98,25854.0,30.1447,30.1912,30.1292,30.1757,25854.0
2016-03-03 12:00:00,38.98,39.01,38.98,38.99,52820.0,30.1757,30.1989,30.1757,30.1834,52820.0
2016-03-03 12:05:00,38.98,39.03,38.97,39.01,65861.0,30.1757,30.2144,30.1679,30.1989,65861.0
2016-03-03 12:10:00,39.01,39.02,38.98,38.99,41498.0,30.1989,30.2066,30.1757,30.1834,41498.0
2016-03-03 12:15:00,38.99,38.99,38.96,38.96,38262.0,30.1834,30.1834,30.1602,30.1602,38262.0
2016-03-03 12:20:00,38.96,39.02,38.95,39.01,51985.0,30.1602,30.2066,30.1525,30.1989,51985.0
2016-03-03 12:25:00,39.01,39.02,38.99,38.99,19853.0,30.1989,30.2066,30.1834,30.1834,19853.0
2016-03-03 12:30:00,38.99,39.04,38.98,39.02,15242.0,30.1834,30.2221,30.1757,30.2066,15242.0
2016-03-03 12:35:00,39.03,39.06,39.02,39.06,17170.0,30.2144,30.2376,30.2066,30.2376,17170.0
2016-03-03 12:40:00,39.06,39.08,39.05,39.07,20334.0,30.2376,30.2531,30.2299,30.2454,20334.0
2016-03-03 12:45:00,39.07,39.1,39.03,39.04,27791.0,30.2454,30.2686,30.2144,30.2221,27791.0
2016-03-03 12:50:00,39.04,39.06,39.03,39.05,18639.0,30.2221,30.2376,30.2144,30.2299,18639.0
2016-03-03 12:55:00,39.05,39.06,39.04,39.06,12580.0,30.2299,30.2376,30.2221,30.2376,12580.0
2016-03-03 13:00:00,39.05,39.1,39.05,39.1,14590.0,30.2299,30.2686,30.2299,30.2686,14590.0
2016-03-03 13:05:00,39.09,39.11,39.08,39.1,24492.0,30.2608,30.2763,30.2531,30.2686,24492.0
2016-03-03 13:10:00,39.11,39.12,39.09,39.09,13368.0,30.2763,30.2841,30.2608,30.2608,13368.0
2016-03-03 13:15:00,39.1,39.13,39.09,39.13,17393.0,30.2686,30.2918,30.2608,30.2918,17393.0
2016-03-03 13:20:00,39.14,39.16,39.12,39.15,33522.0,30.2995,30.315,30.2841,30.3073,33522.0
2016-03-03 13:25:00,39.14,39.15,39.1,39.11,35202.0,30.2995,30.3073,30.2686,30.2763,35202.0
2016-03-03 13:30:00,39.12,39.16,39.12,39.15,20592.0,30.2841,30.315,30.2841,30.3073,20592.0
2016-03-03 13:35:00,39.16,39.16,39.13,39.15,31651.0,30.315,30.315,30.2918,30.3073,31651.0
2016-03-03 13:40:00,39.15,39.16,39.11,39.14,47446.0,30.3073,30.315,30.2763,30.2995,47446.0
2016-03-03 13:45:00,39.14,39.18,39.14,39.14,34563.0,30.2995,30.3305,30.2995,30.2995,34563.0
2016-03-03 13:50:00,39.15,39.16,39.11,39.14,39289.0,30.3073,30.315,30.2763,30.2995,39289.0
2016-03-03 13:55:00,39.15,39.15,39.11,39.13,56265.0,30.3073,30.3073,30.2763,30.2918,56265.0
2016-03-03 14:00:00,39.13,39.15,39.1,39.11,30724.0,30.2918,30.3073,30.2686,30.2763,30724.0
2016-03-03 14:05:00,39.11,39.11,39.06,39.07,246585.0,30.2763,30.2763,30.2376,30.2454,246585.0
2016-03-03 14:10:00,39.07,39.1,39.07,39.09,22912.0,30.2454,30.2686,30.2454,30.2608,22912.0
2016-03-03 14:15:00,39.09,39.09,39.06,39.09,53412.0,30.2608,30.2608,30.2376,30.2608,53412.0
2016-03-03 14:20:00,39.08,39.1,39.07,39.09,32867.0,30.2531,30.2686,30.2454,30.2608,32867.0
2016-03-03 14:25:00,39.08,39.1,39.04,39.05,37018.0,30.2531,30.2686,30.2221,30.2299,37018.0
2016-03-03 14:30:00,39.05,39.07,39.03,39.06,76792.0,30.2299,30.2454,30.2144,30.2376,76792.0
2016-03-03 14:35:00,39.05,39.11,39.05,39.09,81632.0,30.2299,30.2763,30.2299,30.2608,81632.0
2016-03-03 14:40:00,39.09,39.13,39.09,39.12,59666.0,30.2608,30.2918,30.2608,30.2841,59666.0
2016-03-03 14:45:00,39.12,39.12,39.09,39.1,64255.0,30.2841,30.2841,30.2608,30.2686,64255.0
2016-03-03 14:50:00,39.11,39.11,39.09,39.11,33599.0,30.2763,30.2763,30.2608,30.2763,33599.0
2016-03-03 14:55:00,39.1,39.12,39.08,39.09,49061.0,30.2686,30.2841,30.2531,30.2608,49061.0
2016-03-03 15:00:00,39.09,39.15,39.08,39.13,58511.0,30.2608,30.3073,30.2531,30.2918,58511.0
2016-03-03 15:05:00,39.13,39.13,39.09,39.09,80776.0,30.2918,30.2918,30.2608,30.2608,80776.0
2016-03-03 15:10:00,39.09,39.1,39.05,39.08,47231.0,30.2608,30.2686,30.2299,30.2531,47231.0
2016-03-03 15:15:00,39.07,39.09,39.06,39.07,36655.0,30.2454,30.2608,30.2376,30.2454,36655.0
2016-03-03 15:20:00,39.07,39.09,39.06,39.08,26215.0,30.2454,30.2608,30.2376,30.2531,26215.0
2016-03-03 15:25:00,39.07,39.1,39.06,39.08,16077.0,30.2454,30.2686,30.2376,30.2531,16077.0
2016-03-03 15:30:00,39.07,39.11,39.07,39.11,32082.0,30.2454,30.2763,30.2454,30.2763,32082.0
2016-03-03 15:35:00,39.11,39.12,39.09,39.11,26656.0,30.2763,30.2841,30.2608,30.2763,26656.0
2016-03-03 15:40:00,39.11,39.12,39.1,39.11,16243.0,30.2763,30.2841,30.2686,30.2763,16243.0
2016-03-03 15:45:00,39.11,39.15,39.1,39.14,34500.0,30.2763,30.3073,30.2686,30.2995,34500.0
2016-03-03 15:50:00,39.14,39.15,39.13,39.14,22596.0,30.2995,30.3073,30.2918,30.2995,22596.0
2016-03-03 15:55:00,39.14,39.18,39.14,39.16,146499.0,30.2995,30.3305,30.2995,30.315,146499.0
2016-03-04 09:30:00,39.55,39.6,39.5,39.51,235265.0,30.6169,30.6556,30.5782,30.586,235265.0
2016-03-04 09:35:00,39.51,39.55,39.48,39.54,56205.0,30.586,30.6169,30.5627,30.6092,56205.0
2016-03-04 09:40:00,39.54,39.54,39.48,39.54,36817.0,30.6092,30.6092,30.5627,30.6092,36817.0
2016-03-04 09:45:00,39.54,39.56,39.52,39.55,29701.0,30.6092,30.6247,30.5937,30.6169,29701.0
2016-03-04 09:50:00,39.54,39.55,39.48,39.5,47728.0,30.6092,30.6169,30.5627,30.5782,47728.0
2016-03-04 09:55:00,39.49,39.5,39.46,39.49,27284.0,30.5705,30.5782,30.5473,30.5705,27284.0
2016-03-04 10:00:00,39.49,39.52,39.47,39.5,62464.0,30.5705,30.5937,30.555,30.5782,62464.0
2016-03-04 10:05:00,39.5,39.56,39.49,39.55,241649.0,30.5782,30.6247,30.5705,30.6169,241649.0
2016-03-04 10:10:00,39.55,39.6,39.52,39.6,51264.0,30.6169,30.6556,30.5937,30.6556,51264.0
2016-03-04 10:15:00,39.61,39.63,39.58,39.58,54711.0,30.6634,30.6789,30.6402,30.6402,54711.0
2016-03-04 10:20:00,39.58,39.6,39.57,39.59,61868.0,30.6402,30.6556,30.6324,30.6479,61868.0
2016-03-04 10:25:00,39.59,39.66,39.58,39.65,137206.0,30.6479,30.7021,30.6402,30.6944,137206.0
2016-03-04 10:30:00,39.65,39.68,39.64,39.67,94701.0,30.6944,30.7176,30.6866,30.7098,94701.0
2016-03-04 10:35:00,39.68,39.73,39.68,39.72,232957.0,30.7176,30.7563,30.7176,30.7485,232957.0
2016-03-04 10:40:00,39.72,39.76,39.71,39.75,36760.0,30.7485,30.7795,30.7408,30.7718,36760.0
2016-03-04 10:45:00,39.75,39.78,39.74,39.77,53188.0,30.7718,30.795,30.764,30.7872,53188.0
2016-03-04 10:50:00,39.77,39.79,39.76,39.77,126261.0,30.7872,30.8027,30.7795,30.7872,126261.0
2016-03-04 10:55:00,39.78,39.81,39.77,39.8,57253.0,30.795,30.8182,30.7872,30.8105,57253.0
2016-03-04 11:00:00,39.81,39.85,39.8,39.83,81241.0,30.8182,30.8492,30.8105,30.8337,81241.0
2016-03-04 11:05:00,39.83,39.86,39.82,39.85,126203.0,30.8337,30.8569,30.826,30.8492,126203.0
2016-03-04 11:10:00,39.85,39.9,39.83,39.89,47911.0,30.8492,30.8879,30.8337,30.8801,47911.0
2016-03-04 11:15:00,39.89,39.94,39.88,39.94,97902.0,30.8801,30.9189,30.8724,30.9189,97902.0
2016-03-04 11:20:00,39.93,39.93,39.89,39.9,29333.0,30.9111,30.9111,30.8801,30.8879,29333.0
2016-03-04 11:25:00,39.89,39.91,39.87,39.89,29864.0,30.8801,30.8956,30.8647,30.8801,29864.0
2016-03-04 11:30:00,39.89,39.91,39.86,39.9,19800.0,30.8801,30.8956,30.8569,30.8879,19800.0
2016-03-04 11:35:00,39.89,39.92,39.87,39.87,36408.0,30.8801,30.9034,30.8647,30.8647,36408.0
2016-03-04 11:40:00,39.87,39.89,39.85,39.87,54201.0,30.8647,30.8801,30.8492,30.8647,54201.0
2016-03-04 11:45:00,39.88,39.91,39.87,39.87,22415.0,30.8724,30.8956,30.8647,30.8647,22415.0
2016-03-04 11:50:00,39.88,39.9,39.88,39.9,25669.0,30.8724,30.8879,30.8724,30.8879,25669.0
2016-03-04 11:55:00,39.9,39.94,39.89,39.93,15980.0,30.8879,30.9189,30.8801,30.9111,15980.0
2016-03-04 12:00:00,39.93,39.97,39.93,39.97,45244.0,30.9111,30.9421,30.9111,30.9421,45244.0
2016-03-04 12:05:00,39.96,39.97,39.91,39.91,26262.0,30.9343,30.9421,30.8956,30.8956,26262.0
2016-03-04 12:10:00,39.91,39.94,39.9,39.9,16422.0,30.8956,30.9189,30.8879,30.8879,16422.0
2016-03-04 12:15:00,39.9,39.91,39.88,39.9,20004.0,30.8879,30.8956,30.8724,30.8879,20004.0
2016-03-04 12:20:00,39.9,39.93,39.88,39.88,74021.0,30.8879,30.9111,30.8724,30.8724,74021.0
2016-03-04 12:25:00,39.87,39.91,39.87,39.91,31924.0,30.8647,30.8956,30.8647,30.8956,31924.0
2016-03-04 12:30:00,39.91,39.99,39.91,39.98,420345.0,30.8956,30.9576,30.8956,30.9498,420345.0
2016-03-04 12:35:00,39.97,40.0,39.96,39.98,323420.0,30.9421,30.9653,30.9343,30.9498,323420.0
2016-03-04 12:40:00,39.98,39.99,39.97,39.98,141558.0,30.9498,30.9576,30.9421,30.9498,141558.0
2016-03-04 12:45:00,39.98,40.01,39.98,40.01,106874.0,30.9498,30.973,30.9498,30.973,106874.0
2016-03-04 12:50:00,40.0,40.05,40.0,40.02,158902.0,30.9653,31.004,30.9653,30.9808,158902.0
2016-03-04 12:55:00,40.03,40.03,40.0,40.02,36596.0,30.9885,30.9885,30.9653,30.9808,36596.0
2016-03-04 13:00:00,40.02,40.04,40.01,40.03,79437.0,30.9808,30.9963,30.973,30.9885,79437.0
2016-03-04 13:05:00,40.03,40.03,40.0,40.0,16832.0,30.9885,30.9885,30.9653,30.9653,16832.0
2016-03-04 13:10:00,40.01,40.01,39.98,40.0,31162.0,30.973,30.973,30.9498,30.9653,31162.0
2016-03-04 13:15:00,40.01,40.01,39.99,40.0,10608.0,30.973,30.973,30.9576,30.9653,10608.0
2016-03-04 13:20:00,40.0,40.04,40.0,40.03,20454.0,30.9653,30.9963,30.9653,30.9885,20454.0
2016-03-04 13:25:00,40.04,40.06,40.01,40.05,17161.0,30.9963,31.0117,30.973,31.004,17161.0
2016-03-04 13:30:00,40.05,40.06,40.02,40.02,102993.0,31.004,31.0117,30.9808,30.9808,102993.0
2016-03-04 13:35:00,40.03,40.07,40.02,40.06,71141.0,30.9885,31.0195,30.9808,31.0117,71141.0
2016-03-04 13:40:00,40.06,40.09,40.04,40.07,30548.0,31.0117,31.035,30.9963,31.0195,30548.0
2016-03-04 13:45:00,40.07,40.08,40.06,40.07,10727.0,31.0195,31.0272,31.0117,31.0195,10727.0
2016-03-04 13:50:00,40.08,40.1,40.06,40.09,28703.0,31.0272,31.0427,31.0117,31.035,28703.0
2016-03-04 13:55:00,40.08,40.1,40.08,40.09,23053.0,31.0272,31.0427,31.0272,31.035,23053.0
2016-03-04 14:00:00,40.1,40.1,40.06,40.06,37191.0,31.0427,31.0427,31.0117,31.0117,37191.0
2016-03-04 14:05:00,40.07,40.08,40.03,40.04,62065.0,31.0195,31.0272,30.9885,30.9963,62065.0
2016-03-04 14:10:00,40.03,40.04,39.98,39.98,77235.0,30.9885,30.9963,30.9498,30.9498,77235.0
2016-03-04 14:15:00,39.98,39.99,39.97,39.97,41320.0,30.9498,30.9576,30.9421,30.9421,41320.0
2016-03-04 14:20:00,39.97,39.98,39.93,39.95,95460.0,30.9421,30.9498,30.9111,30.9266,95460.0
2016-03-04 14:25:00,39.95,39.96,39.92,39.94,112967.0,30.9266,30.9343,30.9034,30.9189,112967.0
2016-03-04 14:30:00,39.93,39.98,39.92,39.98,97396.0,30.9111,30.9498,30.9034,30.9498,97396.0
2016-03-04 14:35:00,39.97,39.98,39.92,39.92,94824.0,30.9421,30.9498,30.9034,30.9034,94824.0
2016-03-04 14:40:00,39.92,39.92,39.85,39.86,92889.0,30.9034,30.9034,30.8492,30.8569,92889.0
2016-03-04 14:45:00,39.86,39.88,39.84,39.87,134874.0,30.8569,30.8724,30.8414,30.8647,134874.0
2016-03-04 14:50:00,39.87,39.89,39.85,39.86,97257.0,30.8647,30.8801,30.8492,30.8569,97257.0
2016-03-04 14:55:00,39.86,39.9,39.83,39.9,286818.0,30.8569,30.8879,30.8337,30.8879,286818.0
2016-03-04 15:00:00,39.9,39.9,39.82,39.82,97955.0,30.8879,30.8879,30.826,30.826,97955.0
2016-03-04 15:05:00,39.82,39.92,39.82,39.92,151368.0,30.826,30.9034,30.826,30.9034,151368.0
2016-03-04 15:10:00,39.91,39.92,39.87,39.9,112486.0,30.8956,30.9034,30.8647,30.8879,112486.0
2016-03-04 15:15:00,39.9,39.96,39.9,39.95,123437.0,30.8879,30.9343,30.8879,30.9266,123437.0
2016-03-04 15:20:00,39.96,39.96,39.92,39.94,105175.0,30.9343,30.9343,30.9034,30.9189,105175.0
2016-03-04 15:25:00,39.94,39.98,39.94,39.95,105190.0,30.9189,30.9498,30.9189,30.9266,105190.0
2016-03-04 15:30:00,39.95,39.99,39.94,39.94,110714.0,30.9266,30.9576,30.9189,30.9189,110714.0
2016-03-04 15:35:00,39.94,39.96,39.92,39.94,109772.0,30.9189,30.9343,30.9034,30.9189,109772.0
2016-03-04 15:40:00,39.94,40.0,39.93,39.98,151723.0,30.9189,30.9653,30.9111,30.9498,151723.0
2016-03-04 15:45:00,39.97,40.01,39.96,39.97,210226.0,30.9421,30.973,30.9343,30.9421,210226.0
2016-03-04 15:50:00,39.98,39.98,39.95,39.97,109738.0,30.9498,30.9498,30.9266,30.9421,109738.0
2016-03-04 15:55:00,39.96,40.0,39.93,39.95,177246.0,30.9343,30.9653,30.9111,30.9266,177246.0
2016-03-07 09:30:00,39.55,39.6,39.52,39.57,40426.0,30.6169,30.6556,30.5937,30.6324,40426.0
2016-03-07 09:35:00,39.59,39.69,39.59,39.67,50057.0,30.6479,30.7253,30.6479,30.7098,50057.0
2016-03-07 09:40:00,39.68,39.7,39.67,39.69,33921.0,30.7176,30.7331,30.7098,30.7253,33921.0
2016-03-07 09:45:00,39.69,39.72,39.67,39.68,48485.0,30.7253,30.7485,30.7098,30.7176,48485.0
2016-03-07 09:50:00,39.68,39.69,39.59,39.59,104566.0,30.7176,30.7253,30.6479,30.6479,104566.0
2016-03-07 09:55:00,39.59,39.61,39.54,39.58,93511.0,30.6479,30.6634,30.6092,30.6402,93511.0
2016-03-07 10:00:00,39.57,39.64,39.56,39.64,59065.0,30.6324,30.6866,30.6247,30.6866,59065.0
2016-03-07 10:05:00,39.65,39.7,39.65,39.69,74290.0,30.6944,30.7331,30.6944,30.7253,74290.0
2016-03-07 10:10:00,39.69,39.72,39.69,39.71,28804.0,30.7253,30.7485,30.7253,30.7408,28804.0
2016-03-07 10:15:00,39.71,39.79,39.7,39.79,74192.0,30.7408,30.8027,30.7331,30.8027,74192.0
2016-03-07 10:20:00,39.78,39.78,39.72,39.73,43821.0,30.795,30.795,30.7485,30.7563,43821.0
2016-03-07 10:25:00,39.72,39.77,39.69,39.72,52648.0,30.7485,30.7872,30.7253,30.7485,52648.0
2016-03-07 10:30:00,39.73,39.76,39.71,39.75,59261.0,30.7563,30.7795,30.7408,30.7718,59261.0
2016-03-07 10:35:00,39.76,39.82,39.76,39.8,83822.0,30.7795,30.826,30.7795,30.8105,83822.0
2016-03-07 10:40:00,39.8,39.83,39.8,39.8,29856.0,30.8105,30.8337,30.8105,30.8105,29856.0
2016-03-07 10:45:00,39.81,39.83,39.79,39.79,40807.0,30.8182,30.8337,30.8027,30.8027,40807.0
2016-03-07 10:50:00,39.79,39.8,39.75,39.78,58631.0,30.8027,30.8105,30.7718,30.795,58631.0
2016-03-07 10:55:00,39.8,39.81,39.77,39.77,64088.0,30.8105,30.8182,30.7872,30.7872,64088.0
2016-03-07 11:00:00,39.78,39.81,39.76,39.77,45213.0,30.795,30.8182,30.7795,30.7872,45213.0
2016-03-07 11:05:00,39.76,39.82,39.76,39.82,35818.0,30.7795,30.826,30.7795,30.826,35818.0
2016-03-07 11:10:00,39.82,39.86,39.82,39.86,21081.0,30.826,30.8569,30.826,30.8569,21081.0
2016-03-07 11:15:00,39.87,39.87,39.8,39.81,55660.0,30.8647,30.8647,30.8105,30.8182,55660.0
2016-03-07 11:20:00,39.81,39.89,39.81,39.88,38667.0,30.8182,30.8801,30.8182,30.8724,38667.0
2016-03-07 11:25:00,39.88,39.89,39.86,39.89,78924.0,30.8724,30.8801,30.8569,30.8801,78924.0
2016-03-07 11:30:00,39.9,39.93,39.89,39.92,56754.0,30.8879,30.9111,30.8801,30.9034,56754.0
2016-03-07 11:35:00,39.92,40.0,39.91,39.98,87256.0,30.9034,30.9653,30.8956,30.9498,87256.0
2016-03-07 11:40:00,39.97,40.0,39.95,39.97,35884.0,30.9421,30.9653,30.9266,30.9421,35884.0
2016-03-07 11:45:00,39.97,40.0,39.94,39.95,33739.0,30.9421,30.9653,30.9189,30.9266,33739.0
2016-03-07 11:50:00,39.95,39.98,39.94,39.97,24147.0,30.9266,30.9498,30.9189,30.9421,24147.0
2016-03-07 11:55:00,39.96,39.97,39.94,39.96,20270.0,30.9343,30.9421,30.9189,30.9343,20270.0
2016-03-07 12:00:00,39.96,39.97,39.95,39.97,26912.0,30.9343,30.9421,30.9266,30.9421,26912.0
2016-03-07 12:05:00,39.97,39.99,39.97,39.99,24846.0,30.9421,30.9576,30.9421,30.9576,24846.0
2016-03-07 12:10:00,40.0,40.01,39.93,39.96,48201.0,30.9653,30.973,30.9111,30.9343,48201.0
2016-03-07 12:15:00,39.97,39.97,39.93,39.94,39579.0,30.9421,30.9421,30.9111,30.9189,39579.0
2016-03-07 12:20:00,39.95,39.96,39.94,39.96,24217.0,30.9266,30.9343,30.9189,30.9343,24217.0
2016-03-07 12:25:00,39.96,39.98,39.96,39.97,27562.0,30.9343,30.9498,30.9343,30.9421,27562.0
2016-03-07 12:30:00,39.97,39.99,39.97,39.98,27355.0,30.9421,30.9576,30.9421,30.9498,27355.0
2016-03-07 12:35:00,39.98,40.01,39.97,39.98,57236.0,30.9498,30.973,30.9421,30.9498,57236.0
2016-03-07 12:40:00,39.98,40.01,39.98,40.01,27363.0,30.9498,30.973,30.9498,30.973,27363.0
2016-03-07 12:45:00,40.01,40.01,39.96,39.97,48863.0,30.973,30.973,30.9343,30.9421,48863.0
2016-03-07 12:50:00,39.97,39.99,39.96,39.99,26760.0,30.9421,30.9576,30.9343,30.9576,26760.0
2016-03-07 12:55:00,39.99,40.0,39.98,39.98,30750.0,30.9576,30.9653,30.9498,30.9498,30750.0
2016-03-07 13:00:00,39.99,40.02,39.99,40.02,24424.0,30.9576,30.9808,30.9576,30.9808,24424.0
2016-03-07 13:05:00,40.02,40.03,40.0,40.03,39877.0,30.9808,30.9885,30.9653,30.9885,39877.0
2016-03-07 13:10:00,40.04,40.05,40.0,40.0,27005.0,30.9963,31.004,30.9653,30.9653,27005.0
2016-03-07 13:15:00,40.01,40.01,39.95,39.96,70725.0,30.973,30.973,30.9266,30.9343,70725.0
2016-03-07 13:20:00,39.96,39.97,39.92,39.94,29899.0,30.9343,30.9421,30.9034,30.9189,29899.0
2016-03-07 13:25:00,39.94,39.97,39.94,39.95,77258.0,30.9189,30.9421,30.9189,30.9266,77258.0
2016-03-07 13:30:00,39.95,39.95,39.89,39.91,61668.0,30.9266,30.9266,30.8801,30.8956,61668.0
2016-03-07 13:35:00,39.9,39.92,39.87,39.9,184007.0,30.8879,30.9034,30.8647,30.8879,184007.0
2016-03-07 13:40:00,39.9,39.92,39.89,39.92,15268.0,30.8879,30.9034,30.8801,30.9034,15268.0
2016-03-07 13:45:00,39.92,39.93,39.9,39.91,80810.0,30.9034,30.9111,30.8879,30.8956,80810.0
2016-03-07 13:50:00,39.91,39.94,39.91,39.92,28545.0,30.8956,30.9189,30.8956,30.9034,28545.0
2016-03-07 13:55:00,39.92,39.94,39.91,39.91,52883.0,30.9034,30.9189,30.8956,30.8956,52883.0
2016-03-07 14:00:00,39.91,39.95,39.89,39.9,38085.0,30.8956,30.9266,30.8801,30.8879,38085.0
2016-03-07 14:05:00,39.9,39.93,39.89,39.91,39917.0,30.8879,30.9111,30.8801,30.8956,39917.0
2016-03-07 14:10:00,39.92,39.95,39.91,39.93,71107.0,30.9034,30.9266,30.8956,30.9111,71107.0
2016-03-07 14:15:00,39.93,39.93,39.87,39.87,44925.0,30.9111,30.9111,30.8647,30.8647,44925.0
2016-03-07 14:20:00,39.87,39.92,39.86,39.89,58880.0,30.8647,30.9034,30.8569,30.8801,58880.0
2016-03-07 14:25:00,39.89,39.9,39.85,39.86,57228.0,30.8801,30.8879,30.8492,30.8569,57228.0
2016-03-07 14:30:00,39.86,39.86,39.82,39.82,61747.0,30.8569,30.8569,30.826,30.826,61747.0
2016-03-07 14:35:00,39.82,39.83,39.78,39.82,48904.0,30.826,30.8337,30.795,30.826,48904.0
2016-03-07 14:40:00,39.82,39.83,39.8,39.82,31650.0,30.826,30.8337,30.8105,30.826,31650.0
2016-03-07 14:45:00,39.83,39.85,39.81,39.84,63551.0,30.8337,30.8492,30.8182,30.8414,63551.0
2016-03-07 14:50:00,39.84,39.85,39.83,39.85,26563.0,30.8414,30.8492,30.8337,30.8492,26563.0
2016-03-07 14:55:00,39.85,39.86,39.83,39.84,30546.0,30.8492,30.8569,30.8337,30.8414,30546.0
2016-03-07 15:00:00,39.83,39.84,39.79,39.8,71920.0,30.8337,30.8414,30.8027,30.8105,71920.0
2016-03-07 15:05:00,39.8,39.86,39.77,39.85,49825.0,30.8105,30.8569,30.7872,30.8492,49825.0
2016-03-07 15:10:00,39.86,39.88,39.85,39.88,55623.0,30.8569,30.8724,30.8492,30.8724,55623.0
2016-03-07 15:15:00,39.88,39.88,39.86,39.88,103875.0,30.8724,30.8724,30.8569,30.8724,103875.0
2016-03-07 15:20:00,39.88,39.9,39.85,39.9,136989.0,30.8724,30.8879,30.8492,30.8879,136989.0
2016-03-07 15:25:00,39.9,39.92,39.87,39.88,190100.0,30.8879,30.9034,30.8647,30.8724,190100.0
2016-03-07 15:30:00,39.88,39.91,39.86,39.88,169750.0,30.8724,30.8956,30.8569,30.8724,169750.0
2016-03-07 15:35:00,39.88,39.91,39.88,39.88,132353.0,30.8724,30.8956,30.8724,30.8724,132353.0
2016-03-07 15:40:00,39.88,39.89,39.85,39.85,143268.0,30.8724,30.8801,30.8492,30.8492,143268.0
2016-03-07 15:45:00,39.84,39.86,39.81,39.83,98996.0,30.8414,30.8569,30.8182,30.8337,98996.0
2016-03-07 15:50:00,39.83,39.85,39.82,39.83,80709.0,30.8337,30.8492,30.826,30.8337,80709.0
2016-03-07 15:55:00,39.83,39.84,39.8,39.84,202673.0,30.8337,30.8414,30.8105,30.8414,202673.0
2016-03-08 09:30:00,39.39,39.43,39.33,39.34,95343.0,30.4931,30.524,30.4466,30.4544,95343.0
2016-03-08 09:35:00,39.34,39.36,39.29,39.29,64773.0,30.4544,30.4699,30.4157,30.4157,64773.0
2016-03-08 09:40:00,39.29,39.3,39.2,39.21,255209.0,30.4157,30.4234,30.346,30.3537,255209.0
2016-03-08 09:45:00,39.2,39.28,39.2,39.27,252564.0,30.346,30.4079,30.346,30.4002,252564.0
2016-03-08 09:50:00,39.26,39.3,39.25,39.26,76970.0,30.3924,30.4234,30.3847,30.3924,76970.0
2016-03-08 09:55:00,39.26,39.26,39.2,39.2,66160.0,30.3924,30.3924,30.346,30.346,66160.0
2016-03-08 10:00:00,39.19,39.23,39.16,39.23,77995.0,30.3383,30.3692,30.315,30.3692,77995.0
2016-03-08 10:05:00,39.22,39.25,39.15,39.15,77091.0,30.3615,30.3847,30.3073,30.3073,77091.0
2016-03-08 10:10:00,39.15,39.19,39.15,39.15,73675.0,30.3073,30.3383,30.3073,30.3073,73675.0
2016-03-08 10:15:00,39.15,39.19,39.14,39.14,188559.0,30.3073,30.3383,30.2995,30.2995,188559.0
2016-03-08 10:20:00,39.14,39.19,39.14,39.16,101594.0,30.2995,30.3383,30.2995,30.315,101594.0
2016-03-08 10:25:00,39.15,39.15,39.12,39.13,36017.0,30.3073,30.3073,30.2841,30.2918,36017.0
2016-03-08 10:30:00,39.12,39.15,39.1,39.15,68340.0,30.2841,30.3073,30.2686,30.3073,68340.0
2016-03-08 10:35:00,39.16,39.19,39.13,39.17,56817.0,30.315,30.3383,30.2918,30.3228,56817.0
2016-03-08 10:40:00,39.16,39.17,39.12,39.12,47810.0,30.315,30.3228,30.2841,30.2841,47810.0
2016-03-08 10:45:00,39.12,39.14,39.1,39.12,41112.0,30.2841,30.2995,30.2686,30.2841,41112.0
2016-03-08 10:50:00,39.12,39.14,39.1,39.11,60964.0,30.2841,30.2995,30.2686,30.2763,60964.0
2016-03-08 10:55:00,39.11,39.11,39.07,39.1,34784.0,30.2763,30.2763,30.2454,30.2686,34784.0
2016-03-08 11:00:00,39.1,39.18,39.09,39.16,95890.0,30.2686,30.3305,30.2608,30.315,95890.0
2016-03-08 11:05:00,39.17,39.2,39.15,39.19,32368.0,30.3228,30.346,30.3073,30.3383,32368.0
2016-03-08 11:10:00,39.19,39.19,39.14,39.15,74178.0,30.3383,30.3383,30.2995,30.3073,74178.0
2016-03-08 11:15:00,39.15,39.25,39.15,39.21,72727.0,30.3073,30.3847,30.3073,30.3537,72727.0
2016-03-08 11:20:00,39.21,39.22,39.17,39.17,83163.0,30.3537,30.3615,30.3228,30.3228,83163.0
2016-03-08 11:25:00,39.17,39.24,39.17,39.19,123013.0,30.3228,30.377,30.3228,30.3383,123013.0
2016-03-08 11:30:00,39.19,39.25,39.19,39.21,54143.0,30.3383,30.3847,30.3383,30.3537,54143.0
2016-03-08 11:35:00,39.22,39.23,39.19,39.21,683590.0,30.3615,30.3692,30.3383,30.3537,683590.0
2016-03-08 11:40:00,39.21,39.24,39.18,39.21,94061.0,30.3537,30.377,30.3305,30.3537,94061.0
2016-03-08 11:45:00,39.21,39.24,39.21,39.21,32680.0,30.3537,30.377,30.3537,30.3537,32680.0
2016-03-08 11:50:00,39.21,39.28,39.21,39.26,65078.0,30.3537,30.4079,30.3537,30.3924,65078.0
2016-03-08 11:55:00,39.26,39.28,39.24,39.26,46608.0,30.3924,30.4079,30.377,30.3924,46608.0
2016-03-08 12:00:00,39.26,39.28,39.23,39.23,30849.0,30.3924,30.4079,30.3692,30.3692,30849.0
2016-03-08 12:05:00,39.24,39.33,39.24,39.31,81655.0,30.377,30.4466,30.377,30.4311,81655.0
2016-03-08 12:10:00,39.31,39.34,39.31,39.33,36277.0,30.4311,30.4544,30.4311,30.4466,36277.0
2016-03-08 12:15:00,39.33,39.38,39.32,39.36,59425.0,30.4466,30.4853,30.4389,30.4699,59425.0
2016-03-08 12:20:00,39.36,39.4,39.36,39.37,31928.0,30.4699,30.5008,30.4699,30.4776,31928.0
2016-03-08 12:25:00,39.37,39.38,39.34,39.34,42012.0,30.4776,30.4853,30.4544,30.4544,42012.0
2016-03-08 12:30:00,39.34,39.37,39.32,39.32,45353.0,30.4544,30.4776,30.4389,30.4389,45353.0
2016-03-08 12:35:00,39.32,39.33,39.29,39.32,40598.0,30.4389,30.4466,30.4157,30.4389,40598.0
2016-03-08 12:40:00,39.32,39.35,39.3,39.33,50569.0,30.4389,30.4621,30.4234,30.4466,50569.0
2016-03-08 12:45:00,39.33,39.34,39.3,39.33,54270.0,30.4466,30.4544,30.4234,30.4466,54270.0
2016-03-08 12:50:00,39.32,39.34,39.31,39.31,48859.0,30.4389,30.4544,30.4311,30.4311,48859.0
2016-03-08 12:55:00,39.31,39.35,39.31,39.35,24288.0,30.4311,30.4621,30.4311,30.4621,24288.0
2016-03-08 13:00:00,39.34,39.35,39.33,39.34,47804.0,30.4544,30.4621,30.4466,30.4544,47804.0
2016-03-08 13:05:00,39.35,39.35,39.31,39.33,24810.0,30.4621,30.4621,30.4311,30.4466,24810.0
2016-03-08 13:10:00,39.33,39.33,39.29,39.29,30847.0,30.4466,30.4466,30.4157,30.4157,30847.0
2016-03-08 13:15:00,39.29,39.35,39.28,39.32,50399.0,30.4157,30.4621,30.4079,30.4389,50399.0
2016-03-08 13:20:00,39.32,39.37,39.32,39.35,75742.0,30.4389,30.4776,30.4389,30.4621,75742.0
2016-03-08 13:25:00,39.35,39.36,39.32,39.35,35425.0,30.4621,30.4699,30.4389,30.4621,35425.0
2016-03-08 13:30:00,39.35,39.36,39.33,39.35,37557.0,30.4621,30.4699,30.4466,30.4621,37557.0
2016-03-08 13:35:00,39.36,39.39,39.35,39.38,62851.0,30.4699,30.4931,30.4621,30.4853,62851.0
2016-03-08 13:40:00,39.38,39.41,39.38,39.38,36629.0,30.4853,30.5086,30.4853,30.4853,36629.0
2016-03-08 13:45:00,39.38,39.4,39.37,39.39,40602.0,30.4853,30.5008,30.4776,30.4931,40602.0
2016-03-08 13:50:00,39.39,39.39,39.37,39.38,17601.0,30.4931,30.4931,30.4776,30.4853,17601.0
2016-03-08 13:55:00,39.38,39.4,39.38,39.39,36787.0,30.4853,30.5008,30.4853,30.4931,36787.0
2016-03-08 14:00:00,39.38,39.42,39.36,39.41,69850.0,30.4853,30.5163,30.4699,30.5086,69850.0
2016-03-08 14:05:00,39.41,39.44,39.4,39.42,59530.0,30.5086,30.5318,30.5008,30.5163,59530.0
2016-03-08 14:10:00,39.42,39.46,39.41,39.44,87714.0,30.5163,30.5473,30.5086,30.5318,87714.0
2016-03-08 14:15:00,39.45,39.45,39.4,39.42,35790.0,30.5395,30.5395,30.5008,30.5163,35790.0
2016-03-08 14:20:00,39.42,39.43,39.38,39.39,80030.0,30.5163,30.524,30.4853,30.4931,80030.0
2016-03-08 14:25:00,39.39,39.41,39.37,39.37,44501.0,30.4931,30.5086,30.4776,30.4776,44501.0
2016-03-08 14:30:00,39.37,39.41,39.37,39.41,60207.0,30.4776,30.5086,30.4776,30.5086,60207.0
2016-03-08 14:35:00,39.41,39.42,39.37,39.38,69228.0,30.5086,30.5163,30.4776,30.4853,69228.0
2016-03-08 14:40:00,39.38,39.41,39.36,39.41,69904.0,30.4853,30.5086,30.4699,30.5086,69904.0
2016-03-08 14:45:00,39.41,39.41,39.36,39.37,73284.0,30.5086,30.5086,30.4699,30.4776,73284.0
2016-03-08 14:50:00,39.36,39.36,39.33,39.36,92789.0,30.4699,30.4699,30.4466,30.4699,92789.0
2016-03-08 14:55:00,39.37,39.4,39.36,39.38,77335.0,30.4776,30.5008,30.4699,30.4853,77335.0
2016-03-08 15:00:00,39.38,39.4,39.34,39.34,63380.0,30.4853,30.5008,30.4544,30.4544,63380.0
2016-03-08 15:05:00,39.35,39.36,39.31,39.32,52864.0,30.4621,30.4699,30.4311,30.4389,52864.0
2016-03-08 15:10:00,39.31,39.35,39.3,39.33,96394.0,30.4311,30.4621,30.4234,30.4466,96394.0
2016-03-08 15:15:00,39.33,39.34,39.28,39.28,71581.0,30.4466,30.4544,30.4079,30.4079,71581.0
2016-03-08 15:20:00,39.28,39.31,39.25,39.31,61881.0,30.4079,30.4311,30.3847,30.4311,61881.0
2016-03-08 15:25:00,39.31,39.32,39.28,39.28,107295.0,30.4311,30.4389,30.4079,30.4079,107295.0
2016-03-08 15:30:00,39.28,39.28,39.25,39.26,77869.0,30.4079,30.4079,30.3847,30.3924,77869.0
2016-03-08 15:35:00,39.26,39.27,39.23,39.24,93409.0,30.3924,30.4002,30.3692,30.377,93409.0
2016-03-08 15:40:00,39.23,39.28,39.22,39.27,104192.0,30.3692,30.4079,30.3615,30.4002,104192.0
2016-03-08 15:45:00,39.27,39.3,39.26,39.26,45709.0,30.4002,30.4234,30.3924,30.3924,45709.0
2016-03-08 15:50:00,39.26,39.26,39.21,39.21,35636.0,30.3924,30.3924,30.3537,30.3537,35636.0
2016-03-08 15:55:00,39.21,39.22,39.18,39.2,170851.0,30.3537,30.3615,30.3305,30.346,170851.0
2016-03-09 09:30:00,39.41,39.5,39.41,39.45,85080.0,30.5086,30.5782,30.5086,30.5395,85080.0
2016-03-09 09:35:00,39.44,39.45,39.38,39.41,40553.0,30.5318,30.5395,30.4853,30.5086,40553.0
2016-03-09 09:40:00,39.41,39.45,39.38,39.41,49126.0,30.5086,30.5395,30.4853,30.5086,49126.0
2016-03-09 09:45:00,39.4,39.4,39.35,39.39,54909.0,30.5008,30.5008,30.4621,30.4931,54909.0
2016-03-09 09:50:00,39.39,39.4,39.35,39.39,84190.0,30.4931,30.5008,30.4621,30.4931,84190.0
2016-03-09 09:55:00,39.4,39.43,39.39,39.43,51380.0,30.5008,30.524,30.4931,30.524,51380.0
2016-03-09 10:00:00,39.42,39.47,39.41,39.43,69248.0,30.5163,30.555,30.5086,30.524,69248.0
2016-03-09 10:05:00,39.43,39.44,39.38,39.39,105052.0,30.524,30.5318,30.4853,30.4931,105052.0
2016-03-09 10:10:00,39.38,39.43,39.37,39.42,123158.0,30.4853,30.524,30.4776,30.5163,123158.0
2016-03-09 10:15:00,39.43,39.48,39.41,39.42,83179.0,30.524,30.5627,30.5086,30.5163,83179.0
2016-03-09 10:20:00,39.43,39.47,39.42,39.45,70503.0,30.524,30.555,30.5163,30.5395,70503.0
2016-03-09 10:25:00,39.45,39.49,39.44,39.46,59943.0,30.5395,30.5705,30.5318,30.5473,59943.0
2016-03-09 10:30:00,39.46,39.52,39.44,39.5,184469.0,30.5473,30.5937,30.5318,30.5782,184469.0
2016-03-09 10:35:00,39.5,39.59,39.49,39.56,79458.0,30.5782,30.6479,30.5705,30.6247,79458.0
2016-03-09 10:40:00,39.56,39.58,39.54,39.56,73197.0,30.6247,30.6402,30.6092,30.6247,73197.0
2016-03-09 10:45:00,39.56,39.57,39.54,39.54,36173.0,30.6247,30.6324,30.6092,30.6092,36173.0
2016-03-09 10:50:00,39.54,39.54,39.41,39.42,298628.0,30.6092,30.6092,30.5086,30.5163,298628.0
2016-03-09 10:55:00,39.42,39.48,39.4,39.47,212467.0,30.5163,30.5627,30.5008,30.555,212467.0
2016-03-09 11:00:00,39.47,39.52,39.47,39.49,52911.0,30.555,30.5937,30.555,30.5705,52911.0
2016-03-09 11:05:00,39.5,39.52,39.48,39.52,23506.0,30.5782,30.5937,30.5627,30.5937,23506.0
2016-03-09 11:10:00,39.52,39.56,39.52,39.54,45776.0,30.5937,30.6247,30.5937,30.6092,45776.0
2016-03-09 11:15:00,39.54,39.58,39.54,39.58,28466.0,30.6092,30.6402,30.6092,30.6402,28466.0
2016-03-09 11:20:00,39.58,39.62,39.55,39.61,35107.0,30.6402,30.6711,30.6169,30.6634,35107.0
2016-03-09 11:25:00,39.62,39.66,39.61,39.65,61198.0,30.6711,30.7021,30.6634,30.6944,61198.0
2016-03-09 11:30:00,39.66,39.68,39.62,39.62,51919.0,30.7021,30.7176,30.6711,30.6711,51919.0
2016-03-09 11:35:00,39.63,39.63,39.6,39.61,33731.0,30.6789,30.6789,30.6556,30.6634,33731.0
2016-03-09 11:40:00,39.61,39.61,39.57,39.58,70712.0,30.6634,30.6634,30.6324,30.6402,70712.0
2016-03-09 11:45:00,39.58,39.61,39.54,39.59,38084.0,30.6402,30.6634,30.6092,30.6479,38084.0
2016-03-09 11:50:00,39.59,39.63,39.58,39.63,20173.0,30.6479,30.6789,30.6402,30.6789,20173.0
2016-03-09 11:55:00,39.63,39.65,39.61,39.65,19955.0,30.6789,30.6944,30.6634,30.6944,19955.0
2016-03-09 12:00:00,39.64,39.64,39.62,39.63,14142.0,30.6866,30.6866,30.6711,30.6789,14142.0
2016-03-09 12:05:00,39.62,39.62,39.6,39.61,27151.0,30.6711,30.6711,30.6556,30.6634,27151.0
2016-03-09 12:10:00,39.61,39.65,39.61,39.63,50853.0,30.6634,30.6944,30.6634,30.6789,50853.0
2016-03-09 12:15:00,39.63,39.65,39.6,39.62,28654.0,30.6789,30.6944,30.6556,30.6711,28654.0
2016-03-09 12:20:00,39.61,39.63,39.6,39.62,29290.0,30.6634,30.6789,30.6556,30.6711,29290.0
2016-03-09 12:25:00,39.62,39.63,39.6,39.6,10565.0,30.6711,30.6789,30.6556,30.6556,10565.0
2016-03-09 12:30:00,39.61,39.62,39.6,39.61,30277.0,30.6634,30.6711,30.6556,30.6634,30277.0
2016-03-09 12:35:00,39.61,39.61,39.57,39.59,17692.0,30.6634,30.6634,30.6324,30.6479,17692.0
2016-03-09 12:40:00,39.59,39.6,39.56,39.58,34471.0,30.6479,30.6556,30.6247,30.6402,34471.0
2016-03-09 12:45:00,39.57,39.58,39.53,39.54,93321.0,30.6324,30.6402,30.6015,30.6092,93321.0
2016-03-09 12:50:00,39.54,39.56,39.53,39.54,25486.0,30.6092,30.6247,30.6015,30.6092,25486.0
2016-03-09 12:55:00,39.53,39.54,39.51,39.52,28130.0,30.6015,30.6092,30.586,30.5937,28130.0
2016-03-09 13:00:00,39.51,39.53,39.48,39.49,35388.0,30.586,30.6015,30.5627,30.5705,35388.0
2016-03-09 13:05:00,39.49,39.49,39.47,39.48,24046.0,30.5705,30.5705,30.555,30.5627,24046.0
2016-03-09 13:10:00,39.47,39.52,39.47,39.51,20021.0,30.555,30.5937,30.555,30.586,20021.0
2016-03-09 13:15:00,39.5,39.51,39.47,39.48,25293.0,30.5782,30.586,30.555,30.5627,25293.0
2016-03-09 13:20:00,39.48,39.49,39.46,39.47,20387.0,30.5627,30.5705,30.5473,30.555,20387.0
2016-03-09 13:25:00,39.47,39.47,39.44,39.46,43705.0,30.555,30.555,30.5318,30.5473,43705.0
2016-03-09 13:30:00,39.46,39.48,39.45,39.46,64110.0,30.5473,30.5627,30.5395,30.5473,64110.0
2016-03-09 13:35:00,39.46,39.48,39.45,39.45,24226.0,30.5473,30.5627,30.5395,30.5395,24226.0
2016-03-09 13:40:00,39.45,39.45,39.42,39.43,18578.0,30.5395,30.5395,30.5163,30.524,18578.0
2016-03-09 13:45:00,39.44,39.49,39.44,39.48,37720.0,30.5318,30.5705,30.5318,30.5627,37720.0
2016-03-09 13:50:00,39.49,39.5,39.45,39.47,41626.0,30.5705,30.5782,30.5395,30.555,41626.0
2016-03-09 13:55:00,39.47,39.52,39.47,39.5,24829.0,30.555,30.5937,30.555,30.5782,24829.0
2016-03-09 14:00:00,39.5,39.51,39.48,39.49,29590.0,30.5782,30.586,30.5627,30.5705,29590.0
2016-03-09 14:05:00,39.5,39.51,39.46,39.49,27296.0,30.5782,30.586,30.5473,30.5705,27296.0
2016-03-09 14:10:00,39.49,39.49,39.44,39.45,99641.0,30.5705,30.5705,30.5318,30.5395,99641.0
2016-03-09 14:15:00,39.45,39.51,39.45,39.48,20545.0,30.5395,30.586,30.5395,30.5627,20545.0
2016-03-09 14:20:00,39.47,39.48,39.45,39.48,62728.0,30.555,30.5627,30.5395,30.5627,62728.0
2016-03-09 14:25:00,39.48,39.52,39.46,39.51,23693.0,30.5627,30.5937,30.5473,30.586,23693.0
2016-03-09 14:30:00,39.51,39.51,39.45,39.46,50443.0,30.586,30.586,30.5395,30.5473,50443.0
2016-03-09 14:35:00,39.46,39.48,39.46,39.48,62553.0,30.5473,30.5627,30.5473,30.5627,62553.0
2016-03-09 14:40:00,39.47,39.5,39.46,39.5,42017.0,30.555,30.5782,30.5473,30.5782,42017.0
2016-03-09 14:45:00,39.5,39.5,39.47,39.5,37225.0,30.5782,30.5782,30.555,30.5782,37225.0
2016-03-09 14:50:00,39.49,39.51,39.45,39.48,44219.0,30.5705,30.586,30.5395,30.5627,44219.0
2016-03-09 14:55:00,39.48,39.49,39.47,39.49,19074.0,30.5627,30.5705,30.555,30.5705,19074.0
2016-03-09 15:00:00,39.49,39.5,39.46,39.48,54180.0,30.5705,30.5782,30.5473,30.5627,54180.0
2016-03-09 15:05:00,39.48,39.49,39.42,39.44,56205.0,30.5627,30.5705,30.5163,30.5318,56205.0
2016-03-09 15:10:00,39.43,39.45,39.42,39.44,70208.0,30.524,30.5395,30.5163,30.5318,70208.0
2016-03-09 15:15:00,39.43,39.44,39.4,39.4,145124.0,30.524,30.5318,30.5008,30.5008,145124.0
2016-03-09 15:20:00,39.4,39.42,39.38,39.4,59860.0,30.5008,30.5163,30.4853,30.5008,59860.0
2016-03-09 15:25:00,39.41,39.43,39.39,39.42,66611.0,30.5086,30.524,30.4931,30.5163,66611.0
2016-03-09 15:30:00,39.41,39.45,39.39,39.43,78694.0,30.5086,30.5395,30.4931,30.524,78694.0
2016-03-09 15:35:00,39.42,39.43,39.4,39.41,70913.0,30.5163,30.524,30.5008,30.5086,70913.0
2016-03-09 15:40:00,39.41,39.45,39.39,39.43,73658.0,30.5086,30.5395,30.4931,30.524,73658.0
2016-03-09 15:45:00,39.43,39.44,39.41,39.43,22328.0,30.524,30.5318,30.5086,30.524,22328.0
2016-03-09 15:50:00,39.43,39.44,39.42,39.43,84842.0,30.524,30.5318,30.5163,30.524,84842.0
2016-03-09 15:55:00,39.43,39.44,39.4,39.44,163952.0,30.524,30.5318,30.5008,30.5318,163952.0
2016-03-10 09:30:00,39.67,39.67,39.55,39.59,192958.0,30.7098,30.7098,30.6169,30.6479,192958.0
2016-03-10 09:35:00,39.59,39.61,39.5,39.59,160698.0,30.6479,30.6634,30.5782,30.6479,160698.0
2016-03-10 09:40:00,39.59,39.59,39.52,39.56,441012.0,30.6479,30.6479,30.5937,30.6247,441012.0
2016-03-10 09:45:00,39.56,39.63,39.52,39.62,85763.0,30.6247,30.6789,30.5937,30.6711,85763.0
2016-03-10 09:50:00,39.63,39.67,39.61,39.66,232286.0,30.6789,30.7098,30.6634,30.7021,232286.0
2016-03-10 09:55:00,39.66,39.72,39.64,39.7,63551.0,30.7021,30.7485,30.6866,30.7331,63551.0
2016-03-10 10:00:00,39.7,39.75,39.69,39.72,75906.0,30.7331,30.7718,30.7253,30.7485,75906.0
2016-03-10 10:05:00,39.71,39.75,39.69,39.72,181373.0,30.7408,30.7718,30.7253,30.7485,181373.0
2016-03-10 10:10:00,39.72,39.72,39.67,39.69,163805.0,30.7485,30.7485,30.7098,30.7253,163805.0
2016-03-10 10:15:00,39.7,39.73,39.68,39.68,74972.0,30.7331,30.7563,30.7176,30.7176,74972.0
2016-03-10 10:20:00,39.68,39.69,39.64,39.65,135870.0,30.7176,30.7253,30.6866,30.6944,135870.0
2016-03-10 10:25:00,39.65,39.68,39.63,39.65,48691.0,30.6944,30.7176,30.6789,30.6944,48691.0
2016-03-10 10:30:00,39.65,39.65,39.56,39.58,110476.0,30.6944,30.6944,30.6247,30.6402,110476.0
2016-03-10 10:35:00,39.58,39.58,39.48,39.5,132630.0,30.6402,30.6402,30.5627,30.5782,132630.0
2016-03-10 10:40:00,39.5,39.55,39.48,39.55,57548.0,30.5782,30.6169,30.5627,30.6169,57548.0
2016-03-10 10:45:00,39.55,39.55,39.48,39.48,76157.0,30.6169,30.6169,30.5627,30.5627,76157.0
2016-03-10 10:50:00,39.48,39.52,39.47,39.5,20895.0,30.5627,30.5937,30.555,30.5782,20895.0
2016-03-10 10:55:00,39.5,39.51,39.36,39.37,89874.0,30.5782,30.586,30.4699,30.4776,89874.0
2016-03-10 11:00:00,39.38,39.39,39.27,39.29,67961.0,30.4853,30.4931,30.4002,30.4157,67961.0
2016-03-10 11:05:00,39.29,39.35,39.28,39.33,73291.0,30.4157,30.4621,30.4079,30.4466,73291.0
2016-03-10 11:10:00,39.33,39.33,39.26,39.28,44819.0,30.4466,30.4466,30.3924,30.4079,44819.0
2016-03-10 11:15:00,39.29,39.29,39.23,39.23,31002.0,30.4157,30.4157,30.3692,30.3692,31002.0
2016-03-10 11:20:00,39.23,39.23,39.16,39.16,53756.0,30.3692,30.3692,30.315,30.315,53756.0
2016-03-10 11:25:00,39.15,39.15,39.1,39.13,28579.0,30.3073,30.3073,30.2686,30.2918,28579.0
2016-03-10 11:30:00,39.13,39.14,39.07,39.08,38324.0,30.2918,30.2995,30.2454,30.2531,38324.0
2016-03-10 11:35:00,39.09,39.14,39.06,39.11,70774.0,30.2608,30.2995,30.2376,30.2763,70774.0
2016-03-10 11:40:00,39.12,39.16,39.12,39.12,38864.0,30.2841,30.315,30.2841,30.2841,38864.0
2016-03-10 11:45:00,39.11,39.17,39.09,39.17,32386.0,30.2763,30.3228,30.2608,30.3228,32386.0
2016-03-10 11:50:00,39.17,39.18,39.14,39.16,33024.0,30.3228,30.3305,30.2995,30.315,33024.0
2016-03-10 11:55:00,39.16,39.22,39.16,39.17,51114.0,30.315,30.3615,30.315,30.3228,51114.0
2016-03-10 12:00:00,39.16,39.22,39.16,39.21,265103.0,30.315,30.3615,30.315,30.3537,265103.0
2016-03-10 12:05:00,39.2,39.2,39.17,39.18,27609.0,30.346,30.346,30.3228,30.3305,27609.0
2016-03-10 12:10:00,39.18,39.22,39.16,39.22,38281.0,30.3305,30.3615,30.315,30.3615,38281.0
2016-03-10 12:15:00,39.21,39.21,39.16,39.18,40067.0,30.3537,30.3537,30.315,30.3305,40067.0
2016-03-10 12:20:00,39.18,39.19,39.13,39.13,25123.0,30.3305,30.3383,30.2918,30.2918,25123.0
2016-03-10 12:25:00,39.13,39.17,39.12,39.15,28231.0,30.2918,30.3228,30.2841,30.3073,28231.0
2016-03-10 12:30:00,39.15,39.15,39.11,39.13,20033.0,30.3073,30.3073,30.2763,30.2918,20033.0
2016-03-10 12:35:00,39.13,39.13,39.05,39.06,24497.0,30.2918,30.2918,30.2299,30.2376,24497.0
2016-03-10 12:40:00,39.06,39.06,38.99,38.99,20088.0,30.2376,30.2376,30.1834,30.1834,20088.0
2016-03-10 12:45:00,38.99,39.04,38.98,39.02,35183.0,30.1834,30.2221,30.1757,30.2066,35183.0
2016-03-10 12:50:00,39.02,39.06,39.01,39.02,33688.0,30.2066,30.2376,30.1989,30.2066,33688.0
2016-03-10 12:55:00,39.03,39.1,39.03,39.09,30021.0,30.2144,30.2686,30.2144,30.2608,30021.0
2016-03-10 13:00:00,39.09,39.1,39.07,39.08,28529.0,30.2608,30.2686,30.2454,30.2531,28529.0
2016-03-10 13:05:00,39.08,39.11,39.07,39.08,32292.0,30.2531,30.2763,30.2454,30.2531,32292.0
2016-03-10 13:10:00,39.07,39.09,39.04,39.07,22286.0,30.2454,30.2608,30.2221,30.2454,22286.0
2016-03-10 13:15:00,39.06,39.13,39.06,39.13,42984.0,30.2376,30.2918,30.2376,30.2918,42984.0
2016-03-10 13:20:00,39.13,39.14,39.1,39.14,47380.0,30.2918,30.2995,30.2686,30.2995,47380.0
2016-03-10 13:25:00,39.14,39.21,39.14,39.2,61022.0,30.2995,30.3537,30.2995,30.346,61022.0
2016-03-10 13:30:00,39.19,39.21,39.17,39.2,40280.0,30.3383,30.3537,30.3228,30.346,40280.0
2016-03-10 13:35:00,39.2,39.22,39.18,39.22,43103.0,30.346,30.3615,30.3305,30.3615,43103.0
2016-03-10 13:40:00,39.21,39.21,39.18,39.18,21453.0,30.3537,30.3537,30.3305,30.3305,21453.0
2016-03-10 13:45:00,39.2,39.2,39.17,39.19,29287.0,30.346,30.346,30.3228,30.3383,29287.0
2016-03-10 13:50:00,39.18,39.23,39.18,39.23,27691.0,30.3305,30.3692,30.3305,30.3692,27691.0
2016-03-10 13:55:00,39.23,39.23,39.17,39.2,21792.0,30.3692,30.3692,30.3228,30.346,21792.0
2016-03-10 14:00:00,39.18,39.23,39.18,39.21,69037.0,30.3305,30.3692,30.3305,30.3537,69037.0
2016-03-10 14:05:00,39.22,39.22,39.15,39.15,41070.0,30.3615,30.3615,30.3073,30.3073,41070.0
2016-03-10 14:10:00,39.15,39.19,39.13,39.19,21973.0,30.3073,30.3383,30.2918,30.3383,21973.0
2016-03-10 14:15:00,39.18,39.23,39.17,39.23,14908.0,30.3305,30.3692,30.3228,30.3692,14908.0
2016-03-10 14:20:00,39.23,39.29,39.21,39.29,48784.0,30.3692,30.4157,30.3537,30.4157,48784.0
2016-03-10 14:25:00,39.3,39.33,39.27,39.31,45689.0,30.4234,30.4466,30.4002,30.4311,45689.0
2016-03-10 14:30:00,39.32,39.36,39.28,39.31,101874.0,30.4389,30.4699,30.4079,30.4311,101874.0
2016-03-10 14:35:00,39.31,39.32,39.29,39.31,36810.0,30.4311,30.4389,30.4157,30.4311,36810.0
2016-03-10 14:40:00,39.32,39.38,39.32,39.37,29158.0,30.4389,30.4853,30.4389,30.4776,29158.0
2016-03-10 14:45:00,39.37,39.4,39.35,39.38,33052.0,30.4776,30.5008,30.4621,30.4853,33052.0
2016-03-10 14:50:00,39.38,39.4,39.34,39.34,36834.0,30.4853,30.5008,30.4544,30.4544,36834.0
2016-03-10 14:55:00,39.33,39.35,39.33,39.34,12281.0,30.4466,30.4621,30.4466,30.4544,12281.0
2016-03-10 15:00:00,39.34,39.38,39.29,39.33,52929.0,30.4544,30.4853,30.4157,30.4466,52929.0
2016-03-10 15:05:00,39.33,39.38,39.31,39.38,80680.0,30.4466,30.4853,30.4311,30.4853,80680.0
2016-03-10 15:10:00,39.39,39.46,39.36,39.44,63176.0,30.4931,30.5473,30.4699,30.5318,63176.0
2016-03-10 15:15:00,39.44,39.5,39.43,39.49,62443.0,30.5318,30.5782,30.524,30.5705,62443.0
2016-03-10 15:20:00,39.48,39.5,39.44,39.45,91909.0,30.5627,30.5782,30.5318,30.5395,91909.0
2016-03-10 15:25:00,39.46,39.53,39.45,39.5,49074.0,30.5473,30.6015,30.5395,30.5782,49074.0
2016-03-10 15:30:00,39.51,39.53,39.46,39.47,29761.0,30.586,30.6015,30.5473,30.555,29761.0
2016-03-10 15:35:00,39.48,39.49,39.42,39.42,35494.0,30.5627,30.5705,30.5163,30.5163,35494.0
2016-03-10 15:40:00,39.44,39.45,39.4,39.43,51224.0,30.5318,30.5395,30.5008,30.524,51224.0
2016-03-10 15:45:00,39.43,39.45,39.42,39.44,66891.0,30.524,30.5395,30.5163,30.5318,66891.0
2016-03-10 15:50:00,39.43,39.48,39.43,39.48,51261.0,30.524,30.5627,30.524,30.5627,51261.0
2016-03-10 15:55:00,39.48,39.52,39.46,39.52,214530.0,30.5627,30.5937,30.5473,30.5937,214530.0
2016-03-11 09:30:00,40.06,40.13,40.05,40.13,183952.0,31.0117,31.0659,31.004,31.0659,183952.0
2016-03-11 09:35:00,40.12,40.14,40.09,40.14,43702.0,31.0582,31.0737,31.035,31.0737,43702.0
2016-03-11 09:40:00,40.14,40.15,40.08,40.14,65513.0,31.0737,31.0814,31.0272,31.0737,65513.0
2016-03-11 09:45:00,40.14,40.16,40.1,40.12,54944.0,31.0737,31.0892,31.0427,31.0582,54944.0
2016-03-11 09:50:00,40.12,40.16,40.12,40.15,48319.0,31.0582,31.0892,31.0582,31.0814,48319.0
2016-03-11 09:55:00,40.14,40.15,40.12,40.13,36954.0,31.0737,31.0814,31.0582,31.0659,36954.0
2016-03-11 10:00:00,40.13,40.13,40.1,40.11,58211.0,31.0659,31.0659,31.0427,31.0505,58211.0
2016-03-11 10:05:00,40.12,40.13,40.08,40.08,69453.0,31.0582,31.0659,31.0272,31.0272,69453.0
2016-03-11 10:10:00,40.09,40.13,40.09,40.12,57257.0,31.035,31.0659,31.035,31.0582,57257.0
2016-03-11 10:15:00,40.12,40.17,40.11,40.17,33544.0,31.0582,31.0969,31.0505,31.0969,33544.0
2016-03-11 10:20:00,40.17,40.18,40.14,40.18,103536.0,31.0969,31.1046,31.0737,31.1046,103536.0
2016-03-11 10:25:00,40.18,40.19,40.16,40.19,37011.0,31.1046,31.1124,31.0892,31.1124,37011.0
2016-03-11 10:30:00,40.19,40.25,40.18,40.24,96667.0,31.1124,31.1588,31.1046,31.1511,96667.0
2016-03-11 10:35:00,40.24,40.28,40.24,40.27,29363.0,31.1511,31.1821,31.1511,31.1743,29363.0
2016-03-11 10:40:00,40.28,40.3,40.27,40.28,67459.0,31.1821,31.1975,31.1743,31.1821,67459.0
2016-03-11 10:45:00,40.28,40.28,40.26,40.26,23497.0,31.1821,31.1821,31.1666,31.1666,23497.0
2016-03-11 10:50:00,40.26,40.26,40.22,40.25,22350.0,31.1666,31.1666,31.1356,31.1588,22350.0
2016-03-11 10:55:00,40.25,40.25,40.22,40.24,15116.0,31.1588,31.1588,31.1356,31.1511,15116.0
2016-03-11 11:00:00,40.24,40.28,40.24,40.27,23936.0,31.1511,31.1821,31.1511,31.1743,23936.0
2016-03-11 11:05:00,40.27,40.28,40.25,40.28,240256.0,31.1743,31.1821,31.1588,31.1821,240256.0
2016-03-11 11:10:00,40.28,40.3,40.27,40.29,37135.0,31.1821,31.1975,31.1743,31.1898,37135.0
2016-03-11 11:15:00,40.29,40.3,40.27,40.29,42104.0,31.1898,31.1975,31.1743,31.1898,42104.0
2016-03-11 11:20:00,40.29,40.29,40.26,40.29,49208.0,31.1898,31.1898,31.1666,31.1898,49208.0
2016-03-11 11:25:00,40.29,40.32,40.29,40.32,12926.0,31.1898,31.213,31.1898,31.213,12926.0
2016-03-11 11:30:00,40.32,40.33,40.29,40.31,23157.0,31.213,31.2208,31.1898,31.2053,23157.0
2016-03-11 11:35:00,40.32,40.33,40.28,40.29,52498.0,31.213,31.2208,31.1821,31.1898,52498.0
2016-03-11 11:40:00,40.29,40.3,40.27,40.29,18982.0,31.1898,31.1975,31.1743,31.1898,18982.0
2016-03-11 11:45:00,40.29,40.29,40.26,40.28,39284.0,31.1898,31.1898,31.1666,31.1821,39284.0
2016-03-11 11:50:00,40.28,40.32,40.28,40.32,46092.0,31.1821,31.213,31.1821,31.213,46092.0
2016-03-11 11:55:00,40.32,40.34,40.3,40.32,21771.0,31.213,31.2285,31.1975,31.213,21771.0
2016-03-11 12:00:00,40.32,40.32,40.28,40.29,16331.0,31.213,31.213,31.1821,31.1898,16331.0
2016-03-11 12:05:00,40.3,40.32,40.29,40.3,21383.0,31.1975,31.213,31.1898,31.1975,21383.0
2016-03-11 12:10:00,40.3,40.32,40.29,40.32,133643.0,31.1975,31.213,31.1898,31.213,133643.0
2016-03-11 12:15:00,40.32,40.34,40.31,40.34,27451.0,31.213,31.2285,31.2053,31.2285,27451.0
2016-03-11 12:20:00,40.34,40.35,40.32,40.33,21200.0,31.2285,31.2362,31.213,31.2208,21200.0
2016-03-11 12:25:00,40.34,40.35,40.32,40.35,27026.0,31.2285,31.2362,31.213,31.2362,27026.0
2016-03-11 12:30:00,40.35,40.36,40.34,40.35,11010.0,31.2362,31.244,31.2285,31.2362,11010.0
2016-03-11 12:35:00,40.35,40.35,40.32,40.33,23547.0,31.2362,31.2362,31.213,31.2208,23547.0
2016-03-11 12:40:00,40.33,40.33,40.3,40.31,25626.0,31.2208,31.2208,31.1975,31.2053,25626.0
2016-03-11 12:45:00,40.32,40.34,40.3,40.34,15955.0,31.213,31.2285,31.1975,31.2285,15955.0
2016-03-11 12:50:00,40.35,40.36,40.33,40.34,14371.0,31.2362,31.244,31.2208,31.2285,14371.0
2016-03-11 12:55:00,40.34,40.36,40.31,40.32,17333.0,31.2285,31.244,31.2053,31.213,17333.0
2016-03-11 13:00:00,40.32,40.32,40.29,40.32,37923.0,31.213,31.213,31.1898,31.213,37923.0
2016-03-11 13:05:00,40.32,40.32,40.28,40.29,24254.0,31.213,31.213,31.1821,31.1898,24254.0
2016-03-11 13:10:00,40.29,40.34,40.29,40.32,34725.0,31.1898,31.2285,31.1898,31.213,34725.0
2016-03-11 13:15:00,40.32,40.33,40.3,40.33,17082.0,31.213,31.2208,31.1975,31.2208,17082.0
2016-03-11 13:20:00,40.32,40.34,40.31,40.33,24505.0,31.213,31.2285,31.2053,31.2208,24505.0
2016-03-11 13:25:00,40.33,40.34,40.32,40.33,21996.0,31.2208,31.2285,31.213,31.2208,21996.0
2016-03-11 13:30:00,40.33,40.36,40.32,40.34,48030.0,31.2208,31.244,31.213,31.2285,48030.0
2016-03-11 13:35:00,40.34,40.36,40.33,40.36,80521.0,31.2285,31.244,31.2208,31.244,80521.0
2016-03-11 13:40:00,40.35,40.36,40.34,40.35,24583.0,31.2362,31.244,31.2285,31.2362,24583.0
2016-03-11 13:45:00,40.35,40.36,40.32,40.36,32603.0,31.2362,31.244,31.213,31.244,32603.0
2016-03-11 13:50:00,40.35,40.38,40.35,40.37,18897.0,31.2362,31.2595,31.2362,31.2517,18897.0
2016-03-11 13:55:00,40.37,40.4,40.36,40.39,46312.0,31.2517,31.275,31.244,31.2672,46312.0
2016-03-11 14:00:00,40.39,40.4,40.38,40.39,22998.0,31.2672,31.275,31.2595,31.2672,22998.0
2016-03-11 14:05:00,40.39,40.4,40.38,40.39,17432.0,31.2672,31.275,31.2595,31.2672,17432.0
2016-03-11 14:10:00,40.39,40.4,40.37,40.38,41605.0,31.2672,31.275,31.2517,31.2595,41605.0
2016-03-11 14:15:00,40.38,40.38,40.35,40.35,20174.0,31.2595,31.2595,31.2362,31.2362,20174.0
2016-03-11 14:20:00,40.36,40.38,40.35,40.37,8487.0,31.244,31.2595,31.2362,31.2517,8487.0
2016-03-11 14:25:00,40.37,40.37,40.32,40.33,21340.0,31.2517,31.2517,31.213,31.2208,21340.0
2016-03-11 14:30:00,40.33,40.35,40.31,40.33,35598.0,31.2208,31.2362,31.2053,31.2208,35598.0
2016-03-11 14:35:00,40.32,40.34,40.31,40.32,18603.0,31.213,31.2285,31.2053,31.213,18603.0
2016-03-11 14:40:00,40.32,40.32,40.28,40.31,74271.0,31.213,31.213,31.1821,31.2053,74271.0
2016-03-11 14:45:00,40.31,40.35,40.31,40.34,100196.0,31.2053,31.2362,31.2053,31.2285,100196.0
2016-03-11 14:50:00,40.34,40.35,40.32,40.34,37087.0,31.2285,31.2362,31.213,31.2285,37087.0
2016-03-11 14:55:00,40.34,40.34,40.3,40.31,56891.0,31.2285,31.2285,31.1975,31.2053,56891.0
2016-03-11 15:00:00,40.3,40.34,40.3,40.34,44660.0,31.1975,31.2285,31.1975,31.2285,44660.0
2016-03-11 15:05:00,40.34,40.37,40.33,40.37,29259.0,31.2285,31.2517,31.2208,31.2517,29259.0
2016-03-11 15:10:00,40.37,40.39,40.36,40.36,66821.0,31.2517,31.2672,31.244,31.244,66821.0
2016-03-11 15:15:00,40.36,40.37,40.34,40.35,95264.0,31.244,31.2517,31.2285,31.2362,95264.0
2016-03-11 15:20:00,40.36,40.38,40.35,40.38,22519.0,31.244,31.2595,31.2362,31.2595,22519.0
2016-03-11 15:25:00,40.38,40.38,40.36,40.36,19940.0,31.2595,31.2595,31.244,31.244,19940.0
2016-03-11 15:30:00,40.36,40.37,40.34,40.37,58093.0,31.244,31.2517,31.2285,31.2517,58093.0
2016-03-11 15:35:00,40.37,40.38,40.35,40.36,74874.0,31.2517,31.2595,31.2362,31.244,74874.0
2016-03-11 15:40:00,40.36,40.39,40.35,40.39,39218.0,31.244,31.2672,31.2362,31.2672,39218.0
2016-03-11 15:45:00,40.38,40.39,40.37,40.39,25578.0,31.2595,31.2672,31.2517,31.2672,25578.0
2016-03-11 15:50:00,40.39,40.41,40.37,40.37,80861.0,31.2672,31.2827,31.2517,31.2517,80861.0
2016-03-11 15:55:00,40.38,40.39,40.37,40.38,171574.0,31.2595,31.2672,31.2517,31.2595,171574.0
2016-03-14 09:30:00,40.2,40.2,40.14,40.15,52323.0,31.1201,31.1201,31.0737,31.0814,52323.0
2016-03-14 09:35:00,40.15,40.15,40.1,40.12,57272.0,31.0814,31.0814,31.0427,31.0582,57272.0
2016-03-14 09:40:00,40.11,40.15,40.09,40.09,28415.0,31.0505,31.0814,31.035,31.035,28415.0
2016-03-14 09:45:00,40.09,40.09,40.04,40.05,7850.0,31.035,31.035,30.9963,31.004,7850.0
2016-03-14 09:50:00,40.05,40.05,40.01,40.01,20195.0,31.004,31.004,30.973,30.973,20195.0
2016-03-14 09:55:00,40.0,40.03,40.0,40.0,9574.0,30.9653,30.9885,30.9653,30.9653,9574.0
2016-03-14 10:00:00,40.0,40.01,39.97,39.99,30426.0,30.9653,30.973,30.9421,30.9576,30426.0
2016-03-14 10:05:00,39.99,40.01,39.98,40.0,17073.0,30.9576,30.973,30.9498,30.9653,17073.0
2016-03-14 10:10:00,40.0,40.05,40.0,40.05,29293.0,30.9653,31.004,30.9653,31.004,29293.0
2016-03-14 10:15:00,40.05,40.06,40.03,40.05,53879.0,31.004,31.0117,30.9885,31.004,53879.0
2016-03-14 10:20:00,40.05,40.05,40.02,40.03,87226.0,31.004,31.004,30.9808,30.9885,87226.0
2016-03-14 10:25:00,40.03,40.08,40.03,40.07,56550.0,30.9885,31.0272,30.9885,31.0195,56550.0
2016-03-14 10:30:00,40.06,40.11,40.06,40.08,50948.0,31.0117,31.0505,31.0117,31.0272,50948.0
2016-03-14 10:35:00,40.09,40.1,40.07,40.07,15339.0,31.035,31.0427,31.0195,31.0195,15339.0
2016-03-14 10:40:00,40.07,40.13,40.06,40.12,68747.0,31.0195,31.0659,31.0117,31.0582,68747.0
2016-03-14 10:45:00,40.13,40.17,40.12,40.15,84475.0,31.0659,31.0969,31.0582,31.0814,84475.0
2016-03-14 10:50:00,40.16,40.16,40.1,40.11,75939.0,31.0892,31.0892,31.0427,31.0505,75939.0
2016-03-14 10:55:00,40.11,40.12,40.08,40.1,49600.0,31.0505,31.0582,31.0272,31.0427,49600.0
2016-03-14 11:00:00,40.1,40.12,40.09,40.09,115121.0,31.0427,31.0582,31.035,31.035,115121.0
2016-03-14 11:05:00,40.1,40.11,40.07,40.11,37091.0,31.0427,31.0505,31.0195,31.0505,37091.0
2016-03-14 11:10:00,40.11,40.15,40.1,40.12,75566.0,31.0505,31.0814,31.0427,31.0582,75566.0
2016-03-14 11:15:00,40.13,40.16,40.13,40.15,30833.0,31.0659,31.0892,31.0659,31.0814,30833.0
2016-03-14 11:20:00,40.15,40.17,40.13,40.14,35976.0,31.0814,31.0969,31.0659,31.0737,35976.0
2016-03-14 11:25:00,40.13,40.16,40.12,40.12,26637.0,31.0659,31.0892,31.0582,31.0582,26637.0
2016-03-14 11:30:00,40.11,40.14,40.11,40.12,23578.0,31.0505,31.0737,31.0505,31.0582,23578.0
2016-03-14 11:35:00,40.12,40.13,40.1,40.13,20583.0,31.0582,31.0659,31.0427,31.0659,20583.0
2016-03-14 11:40:00,40.13,40.15,40.11,40.11,28442.0,31.0659,31.0814,31.0505,31.0505,28442.0
2016-03-14 11:45:00,40.11,40.12,40.1,40.12,22410.0,31.0505,31.0582,31.0427,31.0582,22410.0
2016-03-14 11:50:00,40.13,40.15,40.13,40.13,20821.0,31.0659,31.0814,31.0659,31.0659,20821.0
2016-03-14 11:55:00,40.13,40.13,40.08,40.1,95055.0,31.0659,31.0659,31.0272,31.0427,95055.0
2016-03-14 12:00:00,40.11,40.12,40.1,40.12,23284.0,31.0505,31.0582,31.0427,31.0582,23284.0
2016-03-14 12:05:00,40.12,40.14,40.11,40.14,5268.0,31.0582,31.0737,31.0505,31.0737,5268.0
2016-03-14 12:10:00,40.14,40.16,40.13,40.13,12429.0,31.0737,31.0892,31.0659,31.0659,12429.0
2016-03-14 12:15:00,40.14,40.17,40.12,40.16,16449.0,31.0737,31.0969,31.0582,31.0892,16449.0
2016-03-14 12:20:00,40.16,40.18,40.14,40.17,23585.0,31.0892,31.1046,31.0737,31.0969,23585.0
2016-03-14 12:25:00,40.16,40.17,40.14,40.16,9034.0,31.0892,31.0969,31.0737,31.0892,9034.0
2016-03-14 12:30:00,40.16,40.19,40.16,40.19,12550.0,31.0892,31.1124,31.0892,31.1124,12550.0
2016-03-14 12:35:00,40.2,40.21,40.18,40.19,16630.0,31.1201,31.1279,31.1046,31.1124,16630.0
2016-03-14 12:40:00,40.19,40.21,40.18,40.19,13623.0,31.1124,31.1279,31.1046,31.1124,13623.0
2016-03-14 12:45:00,40.18,40.21,40.18,40.19,213682.0,31.1046,31.1279,31.1046,31.1124,213682.0
2016-03-14 12:50:00,40.2,40.21,40.19,40.2,4832.0,31.1201,31.1279,31.1124,31.1201,4832.0
2016-03-14 12:55:00,40.2,40.22,40.2,40.21,43377.0,31.1201,31.1356,31.1201,31.1279,43377.0
2016-03-14 13:00:00,40.21,40.23,40.21,40.21,12902.0,31.1279,31.1433,31.1279,31.1279,12902.0
2016-03-14 13:05:00,40.21,40.23,40.21,40.22,12830.0,31.1279,31.1433,31.1279,31.1356,12830.0
2016-03-14 13:10:00,40.22,40.23,40.2,40.2,18284.0,31.1356,31.1433,31.1201,31.1201,18284.0
2016-03-14 13:15:00,40.2,40.22,40.19,40.21,39865.0,31.1201,31.1356,31.1124,31.1279,39865.0
2016-03-14 13:20:00,40.2,40.23,40.19,40.23,20085.0,31.1201,31.1433,31.1124,31.1433,20085.0
2016-03-14 13:25:00,40.22,40.23,40.21,40.21,38809.0,31.1356,31.1433,31.1279,31.1279,38809.0
2016-03-14 13:30:00,40.21,40.26,40.2,40.25,30767.0,31.1279,31.1666,31.1201,31.1588,30767.0
2016-03-14 13:35:00,40.25,40.26,40.24,40.24,10971.0,31.1588,31.1666,31.1511,31.1511,10971.0
2016-03-14 13:40:00,40.24,40.28,40.24,40.25,25982.0,31.1511,31.1821,31.1511,31.1588,25982.0
2016-03-14 13:45:00,40.26,40.26,40.22,40.22,14285.0,31.1666,31.1666,31.1356,31.1356,14285.0
2016-03-14 13:50:00,40.22,40.25,40.22,40.24,11390.0,31.1356,31.1588,31.1356,31.1511,11390.0
2016-03-14 13:55:00,40.24,40.25,40.23,40.24,42668.0,31.1511,31.1588,31.1433,31.1511,42668.0
2016-03-14 14:00:00,40.24,40.25,40.2,40.2,20850.0,31.1511,31.1588,31.1201,31.1201,20850.0
2016-03-14 14:05:00,40.21,40.22,40.19,40.21,7749.0,31.1279,31.1356,31.1124,31.1279,7749.0
2016-03-14 14:10:00,40.21,40.23,40.21,40.22,9708.0,31.1279,31.1433,31.1279,31.1356,9708.0
2016-03-14 14:15:00,40.21,40.24,40.2,40.23,24212.0,31.1279,31.1511,31.1201,31.1433,24212.0
2016-03-14 14:20:00,40.23,40.26,40.22,40.24,29731.0,31.1433,31.1666,31.1356,31.1511,29731.0
2016-03-14 14:25:00,40.25,40.25,40.22,40.24,19382.0,31.1588,31.1588,31.1356,31.1511,19382.0
2016-03-14 14:30:00,40.25,40.27,40.24,40.27,32704.0,31.1588,31.1743,31.1511,31.1743,32704.0
2016-03-14 14:35:00,40.26,40.28,40.25,40.28,47146.0,31.1666,31.1821,31.1588,31.1821,47146.0
2016-03-14 14:40:00,40.28,40.31,40.27,40.28,45405.0,31.1821,31.2053,31.1743,31.1821,45405.0
2016-03-14 14:45:00,40.27,40.3,40.27,40.29,111176.0,31.1743,31.1975,31.1743,31.1898,111176.0
2016-03-14 14:50:00,40.29,40.29,40.25,40.25,14678.0,31.1898,31.1898,31.1588,31.1588,14678.0
2016-03-14 14:55:00,40.25,40.27,40.24,40.26,21067.0,31.1588,31.1743,31.1511,31.1666,21067.0
2016-03-14 15:00:00,40.25,40.26,40.23,40.25,26961.0,31.1588,31.1666,31.1433,31.1588,26961.0
2016-03-14 15:05:00,40.25,40.25,40.22,40.22,21393.0,31.1588,31.1588,31.1356,31.1356,21393.0
2016-03-14 15:10:00,40.22,40.25,40.21,40.23,72042.0,31.1356,31.1588,31.1279,31.1433,72042.0
2016-03-14 15:15:00,40.23,40.24,40.16,40.16,80038.0,31.1433,31.1511,31.0892,31.0892,80038.0
2016-03-14 15:20:00,40.16,40.19,40.15,40.15,24991.0,31.0892,31.1124,31.0814,31.0814,24991.0
2016-03-14 15:25:00,40.15,40.19,40.14,40.17,67473.0,31.0814,31.1124,31.0737,31.0969,67473.0
2016-03-14 15:30:00,40.17,40.18,40.14,40.16,55509.0,31.0969,31.1046,31.0737,31.0892,55509.0
2016-03-14 15:35:00,40.16,40.19,40.15,40.18,37347.0,31.0892,31.1124,31.0814,31.1046,37347.0
2016-03-14 15:40:00,40.18,40.2,40.16,40.17,27998.0,31.1046,31.1201,31.0892,31.0969,27998.0
2016-03-14 15:45:00,40.18,40.2,40.17,40.18,84012.0,31.1046,31.1201,31.0969,31.1046,84012.0
2016-03-14 15:50:00,40.18,40.19,40.15,40.15,54144.0,31.1046,31.1124,31.0814,31.0814,54144.0
2016-03-14 15:55:00,40.15,40.16,40.08,40.08,98542.0,31.0814,31.0892,31.0272,31.0272,98542.0
2016-03-15 09:30:00,39.5,39.53,39.4,39.4,91698.0,30.5782,30.6015,30.5008,30.5008,91698.0
2016-03-15 09:35:00,39.4,39.42,39.38,39.39,34430.0,30.5008,30.5163,30.4853,30.4931,34430.0
2016-03-15 09:40:00,39.38,39.43,39.38,39.42,37627.0,30.4853,30.524,30.4853,30.5163,37627.0
2016-03-15 09:45:00,39.41,39.42,39.39,39.39,11828.0,30.5086,30.5163,30.4931,30.4931,11828.0
2016-03-15 09:50:00,39.39,39.39,39.34,39.35,45977.0,30.4931,30.4931,30.4544,30.4621,45977.0
2016-03-15 09:55:00,39.35,39.37,39.34,39.34,55504.0,30.4621,30.4776,30.4544,30.4544,55504.0
2016-03-15 10:00:00,39.34,39.39,39.33,39.38,30067.0,30.4544,30.4931,30.4466,30.4853,30067.0
2016-03-15 10:05:00,39.37,39.41,39.37,39.38,40753.0,30.4776,30.5086,30.4776,30.4853,40753.0
2016-03-15 10:10:00,39.38,39.43,39.38,39.43,21829.0,30.4853,30.524,30.4853,30.524,21829.0
2016-03-15 10:15:00,39.44,39.45,39.42,39.43,11644.0,30.5318,30.5395,30.5163,30.524,11644.0
2016-03-15 10:20:00,39.43,39.47,39.42,39.46,12163.0,30.524,30.555,30.5163,30.5473,12163.0
2016-03-15 10:25:00,39.45,39.49,39.43,39.48,37331.0,30.5395,30.5705,30.524,30.5627,37331.0
2016-03-15 10:30:00,39.5,39.52,39.49,39.5,38485.0,30.5782,30.5937,30.5705,30.5782,38485.0
2016-03-15 10:35:00,39.5,39.5,39.44,39.45,59415.0,30.5782,30.5782,30.5318,30.5395,59415.0
2016-03-15 10:40:00,39.45,39.48,39.43,39.44,36332.0,30.5395,30.5627,30.524,30.5318,36332.0
2016-03-15 10:45:00,39.45,39.45,39.37,39.37,41398.0,30.5395,30.5395,30.4776,30.4776,41398.0
2016-03-15 10:50:00,39.38,39.4,39.34,39.34,44368.0,30.4853,30.5008,30.4544,30.4544,44368.0
2016-03-15 10:55:00,39.34,39.36,39.33,39.36,24090.0,30.4544,30.4699,30.4466,30.4699,24090.0
2016-03-15 11:00:00,39.37,39.37,39.35,39.35,33048.0,30.4776,30.4776,30.4621,30.4621,33048.0
2016-03-15 11:05:00,39.34,39.37,39.32,39.37,27072.0,30.4544,30.4776,30.4389,30.4776,27072.0
2016-03-15 11:10:00,39.36,39.36,39.33,39.34,55331.0,30.4699,30.4699,30.4466,30.4544,55331.0
2016-03-15 11:15:00,39.34,39.35,39.32,39.32,69785.0,30.4544,30.4621,30.4389,30.4389,69785.0
2016-03-15 11:20:00,39.33,39.37,39.33,39.36,56524.0,30.4466,30.4776,30.4466,30.4699,56524.0
2016-03-15 11:25:00,39.36,39.38,39.35,39.36,15712.0,30.4699,30.4853,30.4621,30.4699,15712.0
2016-03-15 11:30:00,39.36,39.37,39.34,39.34,24959.0,30.4699,30.4776,30.4544,30.4544,24959.0
2016-03-15 11:35:00,39.33,39.35,39.32,39.33,43247.0,30.4466,30.4621,30.4389,30.4466,43247.0
2016-03-15 11:40:00,39.33,39.36,39.32,39.36,52616.0,30.4466,30.4699,30.4389,30.4699,52616.0
2016-03-15 11:45:00,39.37,39.37,39.34,39.34,29231.0,30.4776,30.4776,30.4544,30.4544,29231.0
2016-03-15 11:50:00,39.34,39.35,39.33,39.35,11226.0,30.4544,30.4621,30.4466,30.4621,11226.0
2016-03-15 11:55:00,39.36,39.38,39.35,39.36,14329.0,30.4699,30.4853,30.4621,30.4699,14329.0
2016-03-15 12:00:00,39.36,39.37,39.35,39.36,10897.0,30.4699,30.4776,30.4621,30.4699,10897.0
2016-03-15 12:05:00,39.36,39.38,39.35,39.35,6050.0,30.4699,30.4853,30.4621,30.4621,6050.0
2016-03-15 12:10:00,39.36,39.38,39.35,39.35,86423.0,30.4699,30.4853,30.4621,30.4621,86423.0
2016-03-15 12:15:00,39.35,39.35,39.33,39.35,13107.0,30.4621,30.4621,30.4466,30.4621,13107.0
2016-03-15 12:20:00,39.35,39.38,39.35,39.37,18364.0,30.4621,30.4853,30.4621,30.4776,18364.0
2016-03-15 12:25:00,39.37,39.39,39.35,39.38,7510.0,30.4776,30.4931,30.4621,30.4853,7510.0
2016-03-15 12:30:00,39.39,39.39,39.36,39.37,16349.0,30.4931,30.4931,30.4699,30.4776,16349.0
2016-03-15 12:35:00,39.38,39.38,39.34,39.34,18271.0,30.4853,30.4853,30.4544,30.4544,18271.0
2016-03-15 12:40:00,39.35,39.35,39.33,39.34,1477.0,30.4621,30.4621,30.4466,30.4544,1477.0
2016-03-15 12:45:00,39.34,39.35,39.33,39.33,3390.0,30.4544,30.4621,30.4466,30.4466,3390.0
2016-03-15 12:50:00,39.33,39.34,39.32,39.33,14217.0,30.4466,30.4544,30.4389,30.4466,14217.0
2016-03-15 12:55:00,39.32,39.33,39.31,39.32,11924.0,30.4389,30.4466,30.4311,30.4389,11924.0
2016-03-15 13:00:00,39.32,39.35,39.31,39.34,51402.0,30.4389,30.4621,30.4311,30.4544,51402.0
2016-03-15 13:05:00,39.34,39.36,39.34,39.35,13244.0,30.4544,30.4699,30.4544,30.4621,13244.0
2016-03-15 13:10:00,39.35,39.36,39.35,39.36,21673.0,30.4621,30.4699,30.4621,30.4699,21673.0
2016-03-15 13:15:00,39.37,39.37,39.35,39.36,18395.0,30.4776,30.4776,30.4621,30.4699,18395.0
2016-03-15 13:20:00,39.36,39.4,39.36,39.4,22670.0,30.4699,30.5008,30.4699,30.5008,22670.0
2016-03-15 13:25:00,39.4,39.41,39.39,39.41,4468.0,30.5008,30.5086,30.4931,30.5086,4468.0
2016-03-15 13:30:00,39.41,39.44,39.41,39.43,12977.0,30.5086,30.5318,30.5086,30.524,12977.0
2016-03-15 13:35:00,39.44,39.45,39.43,39.44,40074.0,30.5318,30.5395,30.524,30.5318,40074.0
2016-03-15 13:40:00,39.44,39.46,39.43,39.45,6797.0,30.5318,30.5473,30.524,30.5395,6797.0
2016-03-15 13:45:00,39.44,39.45,39.43,39.44,3466.0,30.5318,30.5395,30.524,30.5318,3466.0
2016-03-15 13:50:00,39.43,39.46,39.42,39.46,6964.0,30.524,30.5473,30.5163,30.5473,6964.0
2016-03-15 13:55:00,39.47,39.47,39.45,39.45,3629.0,30.555,30.555,30.5395,30.5395,3629.0
2016-03-15 14:00:00,39.46,39.47,39.44,39.45,11907.0,30.5473,30.555,30.5318,30.5395,11907.0
2016-03-15 14:05:00,39.45,39.46,39.43,39.44,14839.0,30.5395,30.5473,30.524,30.5318,14839.0
2016-03-15 14:10:00,39.45,39.47,39.44,39.47,19298.0,30.5395,30.555,30.5318,30.555,19298.0
2016-03-15 14:15:00,39.47,39.47,39.45,39.45,17641.0,30.555,30.555,30.5395,30.5395,17641.0
2016-03-15 14:20:00,39.46,39.47,39.44,39.45,14803.0,30.5473,30.555,30.5318,30.5395,14803.0
2016-03-15 14:25:00,39.46,39.47,39.45,39.45,6639.0,30.5473,30.555,30.5395,30.5395,6639.0
2016-03-15 14:30:00,39.45,39.46,39.41,39.44,72267.0,30.5395,30.5473,30.5086,30.5318,72267.0
2016-03-15 14:35:00,39.45,39.45,39.43,39.44,15559.0,30.5395,30.5395,30.524,30.5318,15559.0
2016-03-15 14:40:00,39.44,39.45,39.42,39.43,14018.0,30.5318,30.5395,30.5163,30.524,14018.0
2016-03-15 14:45:00,39.43,39.43,39.41,39.43,9515.0,30.524,30.524,30.5086,30.524,9515.0
2016-03-15 14:50:00,39.42,39.44,39.42,39.43,25567.0,30.5163,30.5318,30.5163,30.524,25567.0
2016-03-15 14:55:00,39.43,39.44,39.41,39.43,133484.0,30.524,30.5318,30.5086,30.524,133484.0
2016-03-15 15:00:00,39.43,39.44,39.42,39.42,47464.0,30.524,30.5318,30.5163,30.5163,47464.0
2016-03-15 15:05:00,39.42,39.44,39.42,39.43,6270.0,30.5163,30.5318,30.5163,30.524,6270.0
2016-03-15 15:10:00,39.43,39.48,39.42,39.47,67909.0,30.524,30.5627,30.5163,30.555,67909.0
2016-03-15 15:15:00,39.48,39.49,39.46,39.49,24090.0,30.5627,30.5705,30.5473,30.5705,24090.0
2016-03-15 15:20:00,39.48,39.5,39.48,39.5,33744.0,30.5627,30.5782,30.5627,30.5782,33744.0
2016-03-15 15:25:00,39.5,39.5,39.48,39.49,21292.0,30.5782,30.5782,30.5627,30.5705,21292.0
2016-03-15 15:30:00,39.48,39.5,39.48,39.49,16307.0,30.5627,30.5782,30.5627,30.5705,16307.0
2016-03-15 15:35:00,39.49,39.5,39.48,39.48,8411.0,30.5705,30.5782,30.5627,30.5627,8411.0
2016-03-15 15:40:00,39.48,39.5,39.47,39.48,10572.0,30.5627,30.5782,30.555,30.5627,10572.0
2016-03-15 15:45:00,39.47,39.51,39.46,39.48,26999.0,30.555,30.586,30.5473,30.5627,26999.0
2016-03-15 15:50:00,39.49,39.51,39.47,39.5,27163.0,30.5705,30.586,30.555,30.5782,27163.0
2016-03-15 15:55:00,39.51,39.52,39.49,39.5,57672.0,30.586,30.5937,30.5705,30.5782,57672.0
2016-03-16 09:30:00,39.22,39.32,39.15,39.31,191814.0,30.3615,30.4389,30.3073,30.4311,191814.0
2016-03-16 09:35:00,39.32,39.38,39.31,39.37,48087.0,30.4389,30.4853,30.4311,30.4776,48087.0
2016-03-16 09:40:00,39.36,39.37,39.33,39.33,36881.0,30.4699,30.4776,30.4466,30.4466,36881.0
2016-03-16 09:45:00,39.33,39.36,39.33,39.36,20054.0,30.4466,30.4699,30.4466,30.4699,20054.0
2016-03-16 09:50:00,39.35,39.39,39.35,39.35,26032.0,30.4621,30.4931,30.4621,30.4621,26032.0
2016-03-16 09:55:00,39.35,39.36,39.34,39.36,18750.0,30.4621,30.4699,30.4544,30.4699,18750.0
2016-03-16 10:00:00,39.36,39.37,39.34,39.34,11680.0,30.4699,30.4776,30.4544,30.4544,11680.0
2016-03-16 10:05:00,39.34,39.36,39.33,39.34,22712.0,30.4544,30.4699,30.4466,30.4544,22712.0
2016-03-16 10:10:00,39.34,39.36,39.33,39.36,17465.0,30.4544,30.4699,30.4466,30.4699,17465.0
2016-03-16 10:15:00,39.37,39.38,39.34,39.36,6856.0,30.4776,30.4853,30.4544,30.4699,6856.0
2016-03-16 10:20:00,39.36,39.37,39.34,39.35,16149.0,30.4699,30.4776,30.4544,30.4621,16149.0
2016-03-16 10:25:00,39.35,39.35,39.3,39.31,20872.0,30.4621,30.4621,30.4234,30.4311,20872.0
2016-03-16 10:30:00,39.32,39.34,39.28,39.29,20367.0,30.4389,30.4544,30.4079,30.4157,20367.0
2016-03-16 10:35:00,39.29,39.35,39.29,39.35,18914.0,30.4157,30.4621,30.4157,30.4621,18914.0
2016-03-16 10:40:00,39.35,39.38,39.35,39.36,7025.0,30.4621,30.4853,30.4621,30.4699,7025.0
2016-03-16 10:45:00,39.37,39.37,39.35,39.37,9865.0,30.4776,30.4776,30.4621,30.4776,9865.0
2016-03-16 10:50:00,39.36,39.37,39.34,39.35,7511.0,30.4699,30.4776,30.4544,30.4621,7511.0
2016-03-16 10:55:00,39.34,39.39,39.34,39.37,23194.0,30.4544,30.4931,30.4544,30.4776,23194.0
2016-03-16 11:00:00,39.38,39.39,39.36,39.38,19993.0,30.4853,30.4931,30.4699,30.4853,19993.0
2016-03-16 11:05:00,39.38,39.4,39.36,39.38,116326.0,30.4853,30.5008,30.4699,30.4853,116326.0
2016-03-16 11:10:00,39.38,39.39,39.37,39.38,13704.0,30.4853,30.4931,30.4776,30.4853,13704.0
2016-03-16 11:15:00,39.37,39.41,39.37,39.4,18500.0,30.4776,30.5086,30.4776,30.5008,18500.0
2016-03-16 11:20:00,39.4,39.41,39.39,39.41,18002.0,30.5008,30.5086,30.4931,30.5086,18002.0
2016-03-16 11:25:00,39.41,39.41,39.39,39.41,18971.0,30.5086,30.5086,30.4931,30.5086,18971.0
2016-03-16 11:30:00,39.4,39.42,39.39,39.41,15808.0,30.5008,30.5163,30.4931,30.5086,15808.0
2016-03-16 11:35:00,39.41,39.43,39.4,39.42,13824.0,30.5086,30.524,30.5008,30.5163,13824.0
2016-03-16 11:40:00,39.42,39.44,39.41,39.43,11325.0,30.5163,30.5318,30.5086,30.524,11325.0
2016-03-16 11:45:00,39.43,39.45,39.42,39.43,18248.0,30.524,30.5395,30.5163,30.524,18248.0
2016-03-16 11:50:00,39.43,39.44,39.42,39.44,4491.0,30.524,30.5318,30.5163,30.5318,4491.0
2016-03-16 11:55:00,39.44,39.45,39.43,39.44,7019.0,30.5318,30.5395,30.524,30.5318,7019.0
2016-03-16 12:00:00,39.45,39.49,39.45,39.48,23805.0,30.5395,30.5705,30.5395,30.5627,23805.0
2016-03-16 12:05:00,39.48,39.53,39.47,39.52,69008.0,30.5627,30.6015,30.555,30.5937,69008.0
2016-03-16 12:10:00,39.51,39.53,39.51,39.52,79014.0,30.586,30.6015,30.586,30.5937,79014.0
2016-03-16 12:15:00,39.53,39.55,39.52,39.55,8283.0,30.6015,30.6169,30.5937,30.6169,8283.0
2016-03-16 12:20:00,39.55,39.56,39.54,39.55,10257.0,30.6169,30.6247,30.6092,30.6169,10257.0
2016-03-16 12:25:00,39.55,39.55,39.52,39.52,18899.0,30.6169,30.6169,30.5937,30.5937,18899.0
2016-03-16 12:30:00,39.52,39.54,39.51,39.54,10401.0,30.5937,30.6092,30.586,30.6092,10401.0
2016-03-16 12:35:00,39.53,39.54,39.51,39.52,5900.0,30.6015,30.6092,30.586,30.5937,5900.0
2016-03-16 12:40:00,39.51,39.52,39.47,39.48,13257.0,30.586,30.5937,30.555,30.5627,13257.0
2016-03-16 12:45:00,39.48,39.49,39.45,39.46,13663.0,30.5627,30.5705,30.5395,30.5473,13663.0
2016-03-16 12:50:00,39.46,39.46,39.43,39.43,32910.0,30.5473,30.5473,30.524,30.524,32910.0
2016-03-16 12:55:00,39.43,39.43,39.42,39.43,7971.0,30.524,30.524,30.5163,30.524,7971.0
2016-03-16 13:00:00,39.43,39.44,39.4,39.41,7928.0,30.524,30.5318,30.5008,30.5086,7928.0
2016-03-16 13:05:00,39.4,39.41,39.39,39.41,6211.0,30.5008,30.5086,30.4931,30.5086,6211.0
2016-03-16 13:10:00,39.41,39.41,39.38,39.38,30542.0,30.5086,30.5086,30.4853,30.4853,30542.0
2016-03-16 13:15:00,39.37,39.39,39.37,39.39,41953.0,30.4776,30.4931,30.4776,30.4931,41953.0
2016-03-16 13:20:00,39.38,39.41,39.38,39.41,5045.0,30.4853,30.5086,30.4853,30.5086,5045.0
2016-03-16 13:25:00,39.4,39.42,39.4,39.4,7762.0,30.5008,30.5163,30.5008,30.5008,7762.0
2016-03-16 13:30:00,39.41,39.41,39.38,39.39,2486.0,30.5086,30.5086,30.4853,30.4931,2486.0
2016-03-16 13:35:00,39.38,39.4,39.37,39.39,7625.0,30.4853,30.5008,30.4776,30.4931,7625.0
2016-03-16 13:40:00,39.4,39.42,39.39,39.4,15600.0,30.5008,30.5163,30.4931,30.5008,15600.0
2016-03-16 13:45:00,39.4,39.41,39.38,39.39,4396.0,30.5008,30.5086,30.4853,30.4931,4396.0
2016-03-16 13:50:00,39.38,39.38,39.36,39.38,9767.0,30.4853,30.4853,30.4699,30.4853,9767.0
2016-03-16 13:55:00,39.38,39.38,39.34,39.35,25902.0,30.4853,30.4853,30.4544,30.4621,25902.0
2016-03-16 14:00:00,39.37,39.79,39.36,39.77,324784.0,30.4776,30.8027,30.4699,30.7872,324784.0
2016-03-16 14:05:00,39.79,39.89,39.79,39.83,238050.0,30.8027,30.8801,30.8027,30.8337,238050.0
2016-03-16 14:10:00,39.85,39.86,39.73,39.75,148652.0,30.8492,30.8569,30.7563,30.7718,148652.0
2016-03-16 14:15:00,39.76,39.83,39.76,39.83,253434.0,30.7795,30.8337,30.7795,30.8337,253434.0
2016-03-16 14:20:00,39.82,39.93,39.81,39.93,119376.0,30.826,30.9111,30.8182,30.9111,119376.0
2016-03-16 14:25:00,39.94,40.07,39.93,40.06,279798.0,30.9189,31.0195,30.9111,31.0117,279798.0
2016-03-16 14:30:00,40.07,40.09,40.02,40.04,94997.0,31.0195,31.035,30.9808,30.9963,94997.0
2016-03-16 14:35:00,40.05,40.06,39.99,40.05,38103.0,31.004,31.0117,30.9576,31.004,38103.0
2016-03-16 14:40:00,40.05,40.19,40.05,40.18,109208.0,31.004,31.1124,31.004,31.1046,109208.0
2016-03-16 14:45:00,40.19,40.22,40.18,40.21,104850.0,31.1124,31.1356,31.1046,31.1279,104850.0
2016-03-16 14:50:00,40.21,40.23,40.2,40.22,71104.0,31.1279,31.1433,31.1201,31.1356,71104.0
2016-03-16 14:55:00,40.21,40.22,40.12,40.12,64503.0,31.1279,31.1356,31.0582,31.0582,64503.0
2016-03-16 15:00:00,40.11,40.19,40.11,40.18,142348.0,31.0505,31.1124,31.0505,31.1046,142348.0
2016-03-16 15:05:00,40.17,40.24,40.17,40.24,113599.0,31.0969,31.1511,31.0969,31.1511,113599.0
2016-03-16 15:10:00,40.25,40.27,40.2,40.26,149207.0,31.1588,31.1743,31.1201,31.1666,149207.0
2016-03-16 15:15:00,40.25,40.3,40.24,40.27,54475.0,31.1588,31.1975,31.1511,31.1743,54475.0
2016-03-16 15:20:00,40.27,40.27,40.19,40.27,104998.0,31.1743,31.1743,31.1124,31.1743,104998.0
2016-03-16 15:25:00,40.26,40.3,40.25,40.29,41586.0,31.1666,31.1975,31.1588,31.1898,41586.0
2016-03-16 15:30:00,40.28,40.31,40.24,40.29,105657.0,31.1821,31.2053,31.1511,31.1898,105657.0
2016-03-16 15:35:00,40.29,40.39,40.28,40.39,250326.0,31.1898,31.2672,31.1821,31.2672,250326.0
2016-03-16 15:40:00,40.39,40.39,40.32,40.33,82431.0,31.2672,31.2672,31.213,31.2208,82431.0
2016-03-16 15:45:00,40.32,40.35,40.31,40.33,28002.0,31.213,31.2362,31.2053,31.2208,28002.0
2016-03-16 15:50:00,40.33,40.37,40.32,40.33,230400.0,31.2208,31.2517,31.213,31.2208,230400.0
2016-03-16 15:55:00,40.33,40.36,40.28,40.29,210198.0,31.2208,31.244,31.1821,31.1898,210198.0
2016-03-17 09:30:00,40.78,40.82,40.73,40.82,177882.0,31.5691,31.6001,31.5304,31.6001,177882.0
2016-03-17 09:35:00,40.82,40.83,40.71,40.71,135585.0,31.6001,31.6078,31.5149,31.5149,135585.0
2016-03-17 09:40:00,40.71,40.71,40.61,40.63,53277.0,31.5149,31.5149,31.4375,31.453,53277.0
2016-03-17 09:45:00,40.63,40.65,40.61,40.65,65838.0,31.453,31.4685,31.4375,31.4685,65838.0
2016-03-17 09:50:00,40.65,40.65,40.61,40.64,28088.0,31.4685,31.4685,31.4375,31.4607,28088.0
2016-03-17 09:55:00,40.64,40.67,40.63,40.67,39045.0,31.4607,31.484,31.453,31.484,39045.0
2016-03-17 10:00:00,40.68,40.7,40.63,40.7,43832.0,31.4917,31.5072,31.453,31.5072,43832.0
2016-03-17 10:05:00,40.69,40.72,40.69,40.71,80657.0,31.4994,31.5227,31.4994,31.5149,80657.0
2016-03-17 10:10:00,40.7,40.71,40.68,40.7,27284.0,31.5072,31.5149,31.4917,31.5072,27284.0
2016-03-17 10:15:00,40.7,40.71,40.66,40.7,28306.0,31.5072,31.5149,31.4762,31.5072,28306.0
2016-03-17 10:20:00,40.71,40.72,40.69,40.71,18209.0,31.5149,31.5227,31.4994,31.5149,18209.0
2016-03-17 10:25:00,40.7,40.74,40.7,40.73,72872.0,31.5072,31.5382,31.5072,31.5304,72872.0
2016-03-17 10:30:00,40.72,40.74,40.7,40.72,58257.0,31.5227,31.5382,31.5072,31.5227,58257.0
2016-03-17 10:35:00,40.72,40.77,40.71,40.77,30737.0,31.5227,31.5614,31.5149,31.5614,30737.0
2016-03-17 10:40:00,40.78,40.83,40.76,40.83,72293.0,31.5691,31.6078,31.5536,31.6078,72293.0
2016-03-17 10:45:00,40.82,40.87,40.82,40.85,233008.0,31.6001,31.6388,31.6001,31.6233,233008.0
2016-03-17 10:50:00,40.85,40.87,40.84,40.86,75804.0,31.6233,31.6388,31.6156,31.6311,75804.0
2016-03-17 10:55:00,40.86,40.91,40.86,40.9,62265.0,31.6311,31.6698,31.6311,31.662,62265.0
2016-03-17 11:00:00,40.9,40.92,40.89,40.9,40874.0,31.662,31.6775,31.6543,31.662,40874.0
2016-03-17 11:05:00,40.9,40.91,40.88,40.9,79831.0,31.662,31.6698,31.6465,31.662,79831.0
2016-03-17 11:10:00,40.9,40.92,40.89,40.9,45091.0,31.662,31.6775,31.6543,31.662,45091.0
2016-03-17 11:15:00,40.91,40.94,40.9,40.91,33068.0,31.6698,31.693,31.662,31.6698,33068.0
2016-03-17 11:20:00,40.92,40.94,40.91,40.94,42225.0,31.6775,31.693,31.6698,31.693,42225.0
2016-03-17 11:25:00,40.94,40.96,40.92,40.96,59441.0,31.693,31.7085,31.6775,31.7085,59441.0
2016-03-17 11:30:00,40.96,40.98,40.95,40.98,38022.0,31.7085,31.7239,31.7007,31.7239,38022.0
2016-03-17 11:35:00,40.98,40.99,40.96,40.97,67735.0,31.7239,31.7317,31.7085,31.7162,67735.0
2016-03-17 11:40:00,40.96,40.96,40.95,40.96,33465.0,31.7085,31.7085,31.7007,31.7085,33465.0
2016-03-17 11:45:00,40.96,41.01,40.96,41.01,34547.0,31.7085,31.7472,31.7085,31.7472,34547.0
2016-03-17 11:50:00,41.01,41.03,40.99,41.03,21952.0,31.7472,31.7627,31.7317,31.7627,21952.0
2016-03-17 11:55:00,41.03,41.06,41.01,41.05,57560.0,31.7627,31.7859,31.7472,31.7781,57560.0
2016-03-17 12:00:00,41.05,41.08,41.04,41.06,133250.0,31.7781,31.8014,31.7704,31.7859,133250.0
2016-03-17 12:05:00,41.06,41.11,41.05,41.09,131688.0,31.7859,31.8246,31.7781,31.8091,131688.0
2016-03-17 12:10:00,41.09,41.12,41.08,41.11,62279.0,31.8091,31.8323,31.8014,31.8246,62279.0
2016-03-17 12:15:00,41.11,41.13,41.11,41.12,31531.0,31.8246,31.8401,31.8246,31.8323,31531.0
2016-03-17 12:20:00,41.12,41.16,41.12,41.16,9638.0,31.8323,31.8633,31.8323,31.8633,9638.0
2016-03-17 12:25:00,41.15,41.19,41.14,41.19,16218.0,31.8556,31.8865,31.8478,31.8865,16218.0
2016-03-17 12:30:00,41.19,41.22,41.18,41.19,43095.0,31.8865,31.9097,31.8788,31.8865,43095.0
2016-03-17 12:35:00,41.19,41.2,41.13,41.13,23305.0,31.8865,31.8943,31.8401,31.8401,23305.0
2016-03-17 12:40:00,41.13,41.16,41.12,41.14,15243.0,31.8401,31.8633,31.8323,31.8478,15243.0
2016-03-17 12:45:00,41.13,41.16,41.13,41.14,12776.0,31.8401,31.8633,31.8401,31.8478,12776.0
2016-03-17 12:50:00,41.15,41.17,41.14,41.15,27967.0,31.8556,31.871,31.8478,31.8556,27967.0
2016-03-17 12:55:00,41.16,41.18,41.13,41.13,19765.0,31.8633,31.8788,31.8401,31.8401,19765.0
2016-03-17 13:00:00,41.13,41.15,41.1,41.12,46365.0,31.8401,31.8556,31.8168,31.8323,46365.0
2016-03-17 13:05:00,41.12,41.12,41.1,41.1,15825.0,31.8323,31.8323,31.8168,31.8168,15825.0
2016-03-17 13:10:00,41.1,41.11,41.07,41.08,22792.0,31.8168,31.8246,31.7936,31.8014,22792.0
2016-03-17 13:15:00,41.07,41.08,41.04,41.04,23291.0,31.7936,31.8014,31.7704,31.7704,23291.0
2016-03-17 13:20:00,41.03,41.07,41.03,41.07,18307.0,31.7627,31.7936,31.7627,31.7936,18307.0
2016-03-17 13:25:00,41.07,41.09,41.07,41.07,14453.0,31.7936,31.8091,31.7936,31.7936,14453.0
2016-03-17 13:30:00,41.06,41.06,41.03,41.06,12839.0,31.7859,31.7859,31.7627,31.7859,12839.0
2016-03-17 13:35:00,41.06,41.08,41.05,41.08,8829.0,31.7859,31.8014,31.7781,31.8014,8829.0
2016-03-17 13:40:00,41.08,41.12,41.07,41.11,13307.0,31.8014,31.8323,31.7936,31.8246,13307.0
2016-03-17 13:45:00,41.12,41.15,41.09,41.13,36663.0,31.8323,31.8556,31.8091,31.8401,36663.0
2016-03-17 13:50:00,41.13,41.15,41.13,41.14,14299.0,31.8401,31.8556,31.8401,31.8478,14299.0
2016-03-17 13:55:00,41.14,41.15,41.13,41.15,22629.0,31.8478,31.8556,31.8401,31.8556,22629.0
2016-03-17 14:00:00,41.15,41.16,41.13,41.15,12962.0,31.8556,31.8633,31.8401,31.8556,12962.0
2016-03-17 14:05:00,41.16,41.17,41.14,41.16,13334.0,31.8633,31.871,31.8478,31.8633,13334.0
2016-03-17 14:10:00,41.17,41.2,41.16,41.2,29283.0,31.871,31.8943,31.8633,31.8943,29283.0
2016-03-17 14:15:00,41.2,41.22,41.19,41.21,4599.0,31.8943,31.9097,31.8865,31.902,4599.0
2016-03-17 14:20:00,41.22,41.23,41.19,41.21,87898.0,31.9097,31.9175,31.8865,31.902,87898.0
2016-03-17 14:25:00,41.2,41.21,41.18,41.18,21502.0,31.8943,31.902,31.8788,31.8788,21502.0
2016-03-17 14:30:00,41.18,41.2,41.17,41.17,15366.0,31.8788,31.8943,31.871,31.871,15366.0
2016-03-17 14:35:00,41.19,41.19,41.16,41.17,37299.0,31.8865,31.8865,31.8633,31.871,37299.0
2016-03-17 14:40:00,41.17,41.19,41.16,41.16,27299.0,31.871,31.8865,31.8633,31.8633,27299.0
2016-03-17 14:45:00,41.17,41.18,41.15,41.17,61476.0,31.871,31.8788,31.8556,31.871,61476.0
2016-03-17 14:50:00,41.18,41.18,41.16,41.18,28385.0,31.8788,31.8788,31.8633,31.8788,28385.0
2016-03-17 14:55:00,41.17,41.17,41.1,41.11,54545.0,31.871,31.871,31.8168,31.8246,54545.0
2016-03-17 15:00:00,41.11,41.15,41.11,41.15,34954.0,31.8246,31.8556,31.8246,31.8556,34954.0
2016-03-17 15:05:00,41.15,41.17,41.14,41.15,12192.0,31.8556,31.871,31.8478,31.8556,12192.0
2016-03-17 15:10:00,41.15,41.17,41.15,41.15,17111.0,31.8556,31.871,31.8556,31.8556,17111.0
2016-03-17 15:15:00,41.16,41.18,41.15,41.16,15802.0,31.8633,31.8788,31.8556,31.8633,15802.0
2016-03-17 15:20:00,41.16,41.18,41.15,41.17,26434.0,31.8633,31.8788,31.8556,31.871,26434.0
2016-03-17 15:25:00,41.18,41.2,41.17,41.19,20979.0,31.8788,31.8943,31.871,31.8865,20979.0
2016-03-17 15:30:00,41.19,41.2,41.16,41.19,51762.0,31.8865,31.8943,31.8633,31.8865,51762.0
2016-03-17 15:35:00,41.18,41.22,41.17,41.21,23904.0,31.8788,31.9097,31.871,31.902,23904.0
2016-03-17 15:40:00,41.21,41.21,41.19,41.2,28216.0,31.902,31.902,31.8865,31.8943,28216.0
2016-03-17 15:45:00,41.2,41.2,41.16,41.18,74783.0,31.8943,31.8943,31.8633,31.8788,74783.0
2016-03-17 15:50:00,41.19,41.2,41.14,41.15,70499.0,31.8865,31.8943,31.8478,31.8556,70499.0
2016-03-17 15:55:00,41.15,41.17,41.12,41.15,130862.0,31.8556,31.871,31.8323,31.8556,130862.0
2016-03-18 09:30:00,41.36,41.49,41.29,41.35,99106.0,32.0181,32.1188,31.9639,32.0104,99106.0
2016-03-18 09:35:00,41.36,41.4,41.36,41.37,20103.0,32.0181,32.0491,32.0181,32.0259,20103.0
2016-03-18 09:40:00,41.37,41.4,41.34,41.34,52798.0,32.0259,32.0491,32.0026,32.0026,52798.0
2016-03-18 09:45:00,41.34,41.37,41.33,41.34,21583.0,32.0026,32.0259,31.9949,32.0026,21583.0
2016-03-18 09:50:00,41.35,41.38,41.35,41.36,23616.0,32.0104,32.0336,32.0104,32.0181,23616.0
2016-03-18 09:55:00,41.36,41.4,41.36,41.4,20302.0,32.0181,32.0491,32.0181,32.0491,20302.0
2016-03-18 10:00:00,41.39,41.44,41.38,41.43,84305.0,32.0413,32.08,32.0336,32.0723,84305.0
2016-03-18 10:05:00,41.43,41.44,41.39,41.41,29303.0,32.0723,32.08,32.0413,32.0568,29303.0
2016-03-18 10:10:00,41.42,41.46,41.42,41.45,27334.0,32.0646,32.0955,32.0646,32.0878,27334.0
2016-03-18 10:15:00,41.45,41.48,41.41,41.42,196596.0,32.0878,32.111,32.0568,32.0646,196596.0
2016-03-18 10:20:00,41.42,41.44,41.41,41.44,6771.0,32.0646,32.08,32.0568,32.08,6771.0
2016-03-18 10:25:00,41.43,41.44,41.39,41.4,45940.0,32.0723,32.08,32.0413,32.0491,45940.0
2016-03-18 10:30:00,41.4,41.46,41.4,41.45,14213.0,32.0491,32.0955,32.0491,32.0878,14213.0
2016-03-18 10:35:00,41.46,41.48,41.43,41.43,103022.0,32.0955,32.111,32.0723,32.0723,103022.0
2016-03-18 10:40:00,41.44,41.46,41.42,41.45,136219.0,32.08,32.0955,32.0646,32.0878,136219.0
2016-03-18 10:45:00,41.46,41.47,41.43,41.43,38387.0,32.0955,32.1033,32.0723,32.0723,38387.0
2016-03-18 10:50:00,41.43,41.43,41.41,41.43,71972.0,32.0723,32.0723,32.0568,32.0723,71972.0
2016-03-18 10:55:00,41.43,41.45,41.42,41.44,34624.0,32.0723,32.0878,32.0646,32.08,34624.0
2016-03-18 11:00:00,41.45,41.47,41.44,41.46,225963.0,32.0878,32.1033,32.08,32.0955,225963.0
2016-03-18 11:05:00,41.47,41.48,41.46,41.47,33510.0,32.1033,32.111,32.0955,32.1033,33510.0
2016-03-18 11:10:00,41.47,41.49,41.45,41.45,14044.0,32.1033,32.1188,32.0878,32.0878,14044.0
2016-03-18 11:15:00,41.45,41.5,41.45,41.49,18942.0,32.0878,32.1265,32.0878,32.1188,18942.0
2016-03-18 11:20:00,41.48,41.48,41.44,41.45,44046.0,32.111,32.111,32.08,32.0878,44046.0
2016-03-18 11:25:00,41.46,41.46,41.42,41.42,74502.0,32.0955,32.0955,32.0646,32.0646,74502.0
2016-03-18 11:30:00,41.42,41.44,41.42,41.42,40115.0,32.0646,32.08,32.0646,32.0646,40115.0
2016-03-18 11:35:00,41.41,41.43,41.38,41.39,26193.0,32.0568,32.0723,32.0336,32.0413,26193.0
2016-03-18 11:40:00,41.39,41.42,41.34,41.34,31784.0,32.0413,32.0646,32.0026,32.0026,31784.0
2016-03-18 11:45:00,41.35,41.39,41.35,41.38,14503.0,32.0104,32.0413,32.0104,32.0336,14503.0
2016-03-18 11:50:00,41.39,41.41,41.38,41.4,61413.0,32.0413,32.0568,32.0336,32.0491,61413.0
2016-03-18 11:55:00,41.4,41.45,41.4,41.43,51619.0,32.0491,32.0878,32.0491,32.0723,51619.0
2016-03-18 12:00:00,41.43,41.46,41.42,41.45,14432.0,32.0723,32.0955,32.0646,32.0878,14432.0
2016-03-18 12:05:00,41.45,41.45,41.42,41.43,21058.0,32.0878,32.0878,32.0646,32.0723,21058.0
2016-03-18 12:10:00,41.43,41.47,41.42,41.46,82574.0,32.0723,32.1033,32.0646,32.0955,82574.0
2016-03-18 12:15:00,41.46,41.47,41.43,41.47,20530.0,32.0955,32.1033,32.0723,32.1033,20530.0
2016-03-18 12:20:00,41.46,41.48,41.46,41.47,19283.0,32.0955,32.111,32.0955,32.1033,19283.0
2016-03-18 12:25:00,41.48,41.48,41.46,41.46,7906.0,32.111,32.111,32.0955,32.0955,7906.0
2016-03-18 12:30:00,41.46,41.46,41.43,41.44,14809.0,32.0955,32.0955,32.0723,32.08,14809.0
2016-03-18 12:35:00,41.43,41.47,41.43,41.46,10992.0,32.0723,32.1033,32.0723,32.0955,10992.0
2016-03-18 12:40:00,41.45,41.45,41.43,41.44,16460.0,32.0878,32.0878,32.0723,32.08,16460.0
2016-03-18 12:45:00,41.44,41.46,41.44,41.45,6903.0,32.08,32.0955,32.08,32.0878,6903.0
2016-03-18 12:50:00,41.44,41.47,41.44,41.47,4387.0,32.08,32.1033,32.08,32.1033,4387.0
2016-03-18 12:55:00,41.46,41.5,41.46,41.5,40776.0,32.0955,32.1265,32.0955,32.1265,40776.0
2016-03-18 13:00:00,41.49,41.5,41.46,41.48,81842.0,32.1188,32.1265,32.0955,32.111,81842.0
2016-03-18 13:05:00,41.48,41.49,41.46,41.46,9352.0,32.111,32.1188,32.0955,32.0955,9352.0
2016-03-18 13:10:00,41.45,41.46,41.4,41.4,38555.0,32.0878,32.0955,32.0491,32.0491,38555.0
2016-03-18 13:15:00,41.41,41.42,41.39,41.39,6951.0,32.0568,32.0646,32.0413,32.0413,6951.0
2016-03-18 13:20:00,41.39,41.42,41.38,41.42,16462.0,32.0413,32.0646,32.0336,32.0646,16462.0
2016-03-18 13:25:00,41.41,41.42,41.4,41.41,9577.0,32.0568,32.0646,32.0491,32.0568,9577.0
2016-03-18 13:30:00,41.41,41.41,41.37,41.37,6528.0,32.0568,32.0568,32.0259,32.0259,6528.0
2016-03-18 13:35:00,41.38,41.39,41.34,41.36,302891.0,32.0336,32.0413,32.0026,32.0181,302891.0
2016-03-18 13:40:00,41.36,41.39,41.35,41.39,43444.0,32.0181,32.0413,32.0104,32.0413,43444.0
2016-03-18 13:45:00,41.39,41.41,41.38,41.41,17593.0,32.0413,32.0568,32.0336,32.0568,17593.0
2016-03-18 13:50:00,41.41,41.43,41.4,41.41,20692.0,32.0568,32.0723,32.0491,32.0568,20692.0
2016-03-18 13:55:00,41.41,41.42,41.39,41.41,41584.0,32.0568,32.0646,32.0413,32.0568,41584.0
2016-03-18 14:00:00,41.41,41.43,41.4,41.42,21467.0,32.0568,32.0723,32.0491,32.0646,21467.0
2016-03-18 14:05:00,41.42,41.43,41.39,41.4,22988.0,32.0646,32.0723,32.0413,32.0491,22988.0
2016-03-18 14:10:00,41.4,41.42,41.39,41.4,27609.0,32.0491,32.0646,32.0413,32.0491,27609.0
2016-03-18 14:15:00,41.4,41.41,41.37,41.41,39532.0,32.0491,32.0568,32.0259,32.0568,39532.0
2016-03-18 14:20:00,41.41,41.42,41.38,41.41,24723.0,32.0568,32.0646,32.0336,32.0568,24723.0
2016-03-18 14:25:00,41.42,41.42,41.36,41.37,40682.0,32.0646,32.0646,32.0181,32.0259,40682.0
2016-03-18 14:30:00,41.36,41.38,41.36,41.36,74241.0,32.0181,32.0336,32.0181,32.0181,74241.0
2016-03-18 14:35:00,41.37,41.38,41.35,41.36,68940.0,32.0259,32.0336,32.0104,32.0181,68940.0
2016-03-18 14:40:00,41.36,41.37,41.35,41.35,96988.0,32.0181,32.0259,32.0104,32.0104,96988.0
2016-03-18 14:45:00,41.37,41.37,41.33,41.36,81499.0,32.0259,32.0259,31.9949,32.0181,81499.0
2016-03-18 14:50:00,41.36,41.36,41.34,41.35,69448.0,32.0181,32.0181,32.0026,32.0104,69448.0
2016-03-18 14:55:00,41.34,41.35,41.33,41.33,57085.0,32.0026,32.0104,31.9949,31.9949,57085.0
2016-03-18 15:00:00,41.34,41.37,41.32,41.35,79782.0,32.0026,32.0259,31.9872,32.0104,79782.0
2016-03-18 15:05:00,41.35,41.37,41.35,41.36,53977.0,32.0104,32.0259,32.0104,32.0181,53977.0
2016-03-18 15:10:00,41.37,41.39,41.36,41.37,86854.0,32.0259,32.0413,32.0181,32.0259,86854.0
2016-03-18 15:15:00,41.38,41.38,41.34,41.34,75102.0,32.0336,32.0336,32.0026,32.0026,75102.0
2016-03-18 15:20:00,41.34,41.35,41.33,41.33,87305.0,32.0026,32.0104,31.9949,31.9949,87305.0
2016-03-18 15:25:00,41.33,41.34,41.31,41.31,92147.0,31.9949,32.0026,31.9794,31.9794,92147.0
2016-03-18 15:30:00,41.32,41.32,41.29,41.29,99510.0,31.9872,31.9872,31.9639,31.9639,99510.0
2016-03-18 15:35:00,41.29,41.31,41.29,41.3,66032.0,31.9639,31.9794,31.9639,31.9717,66032.0
2016-03-18 15:40:00,41.3,41.33,41.3,41.32,56639.0,31.9717,31.9949,31.9717,31.9872,56639.0
2016-03-18 15:45:00,41.33,41.33,41.28,41.3,115914.0,31.9949,31.9949,31.9562,31.9717,115914.0
2016-03-18 15:50:00,41.3,41.31,41.27,41.29,61371.0,31.9717,31.9794,31.9484,31.9639,61371.0
2016-03-18 15:55:00,41.28,41.31,41.27,41.3,109026.0,31.9562,31.9794,31.9484,31.9717,109026.0
2016-03-21 09:30:00,41.26,41.38,41.26,41.37,60241.0,31.9407,32.0336,31.9407,32.0259,60241.0
2016-03-21 09:35:00,41.37,41.41,41.36,41.41,38901.0,32.0259,32.0568,32.0181,32.0568,38901.0
2016-03-21 09:40:00,41.41,41.5,41.41,41.49,56881.0,32.0568,32.1265,32.0568,32.1188,56881.0
2016-03-21 09:45:00,41.49,41.49,41.46,41.48,21309.0,32.1188,32.1188,32.0955,32.111,21309.0
2016-03-21 09:50:00,41.49,41.5,41.47,41.47,28966.0,32.1188,32.1265,32.1033,32.1033,28966.0
2016-03-21 09:55:00,41.48,41.5,41.47,41.47,20424.0,32.111,32.1265,32.1033,32.1033,20424.0
2016-03-21 10:00:00,41.48,41.5,41.46,41.46,10422.0,32.111,32.1265,32.0955,32.0955,10422.0
2016-03-21 10:05:00,41.45,41.45,41.41,41.42,17380.0,32.0878,32.0878,32.0568,32.0646,17380.0
2016-03-21 10:10:00,41.41,41.43,41.38,41.41,14739.0,32.0568,32.0723,32.0336,32.0568,14739.0
2016-03-21 10:15:00,41.4,41.42,41.39,41.41,10414.0,32.0491,32.0646,32.0413,32.0568,10414.0
2016-03-21 10:20:00,41.4,41.41,41.36,41.39,14785.0,32.0491,32.0568,32.0181,32.0413,14785.0
2016-03-21 10:25:00,41.4,41.41,41.36,41.36,21075.0,32.0491,32.0568,32.0181,32.0181,21075.0
2016-03-21 10:30:00,41.37,41.37,41.32,41.32,22683.0,32.0259,32.0259,31.9872,31.9872,22683.0
2016-03-21 10:35:00,41.33,41.37,41.33,41.34,149111.0,31.9949,32.0259,31.9949,32.0026,149111.0
2016-03-21 10:40:00,41.34,41.35,41.28,41.28,105769.0,32.0026,32.0104,31.9562,31.9562,105769.0
2016-03-21 10:45:00,41.27,41.28,41.25,41.26,58695.0,31.9484,31.9562,31.933,31.9407,58695.0
2016-03-21 10:50:00,41.25,41.29,41.25,41.27,20555.0,31.933,31.9639,31.933,31.9484,20555.0
2016-03-21 10:55:00,41.27,41.29,41.26,41.27,43149.0,31.9484,31.9639,31.9407,31.9484,43149.0
2016-03-21 11:00:00,41.27,41.28,41.25,41.26,49812.0,31.9484,31.9562,31.933,31.9407,49812.0
2016-03-21 11:05:00,41.26,41.27,41.24,41.26,36685.0,31.9407,31.9484,31.9252,31.9407,36685.0
2016-03-21 11:10:00,41.25,41.28,41.25,41.27,16281.0,31.933,31.9562,31.933,31.9484,16281.0
2016-03-21 11:15:00,41.27,41.35,41.27,41.35,29564.0,31.9484,32.0104,31.9484,32.0104,29564.0
2016-03-21 11:20:00,41.36,41.37,41.35,41.37,9068.0,32.0181,32.0259,32.0104,32.0259,9068.0
2016-03-21 11:25:00,41.37,41.39,41.36,41.38,26528.0,32.0259,32.0413,32.0181,32.0336,26528.0
2016-03-21 11:30:00,41.39,41.44,41.39,41.44,22498.0,32.0413,32.08,32.0413,32.08,22498.0
2016-03-21 11:35:00,41.42,41.44,41.42,41.43,25642.0,32.0646,32.08,32.0646,32.0723,25642.0
2016-03-21 11:40:00,41.42,41.42,41.39,41.41,34859.0,32.0646,32.0646,32.0413,32.0568,34859.0
2016-03-21 11:45:00,41.41,41.43,41.39,41.41,20087.0,32.0568,32.0723,32.0413,32.0568,20087.0
2016-03-21 11:50:00,41.41,41.43,41.4,41.43,65053.0,32.0568,32.0723,32.0491,32.0723,65053.0
2016-03-21 11:55:00,41.43,41.46,41.4,41.4,32144.0,32.0723,32.0955,32.0491,32.0491,32144.0
2016-03-21 12:00:00,41.4,41.42,41.38,41.41,19526.0,32.0491,32.0646,32.0336,32.0568,19526.0
2016-03-21 12:05:00,41.41,41.45,41.41,41.45,40689.0,32.0568,32.0878,32.0568,32.0878,40689.0
2016-03-21 12:10:00,41.44,41.47,41.44,41.45,74732.0,32.08,32.1033,32.08,32.0878,74732.0
2016-03-21 12:15:00,41.44,41.46,41.42,41.43,30753.0,32.08,32.0955,32.0646,32.0723,30753.0
2016-03-21 12:20:00,41.43,41.45,41.42,41.43,27703.0,32.0723,32.0878,32.0646,32.0723,27703.0
2016-03-21 12:25:00,41.43,41.43,41.4,41.41,47322.0,32.0723,32.0723,32.0491,32.0568,47322.0
2016-03-21 12:30:00,41.4,41.42,41.4,41.41,42370.0,32.0491,32.0646,32.0491,32.0568,42370.0
2016-03-21 12:35:00,41.41,41.42,41.4,41.4,77016.0,32.0568,32.0646,32.0491,32.0491,77016.0
2016-03-21 12:40:00,41.4,41.41,41.36,41.36,32872.0,32.0491,32.0568,32.0181,32.0181,32872.0
2016-03-21 12:45:00,41.37,41.37,41.35,41.36,21389.0,32.0259,32.0259,32.0104,32.0181,21389.0
2016-03-21 12:50:00,41.36,41.38,41.35,41.37,21751.0,32.0181,32.0336,32.0104,32.0259,21751.0
2016-03-21 12:55:00,41.37,41.39,41.36,41.39,40391.0,32.0259,32.0413,32.0181,32.0413,40391.0
2016-03-21 13:00:00,41.38,41.4,41.38,41.39,60841.0,32.0336,32.0491,32.0336,32.0413,60841.0
2016-03-21 13:05:00,41.38,41.39,41.36,41.39,24720.0,32.0336,32.0413,32.0181,32.0413,24720.0
2016-03-21 13:10:00,41.39,41.39,41.37,41.38,16914.0,32.0413,32.0413,32.0259,32.0336,16914.0
2016-03-21 13:15:00,41.38,41.41,41.38,41.4,16804.0,32.0336,32.0568,32.0336,32.0491,16804.0
2016-03-21 13:20:00,41.41,41.43,41.39,41.43,17331.0,32.0568,32.0723,32.0413,32.0723,17331.0
2016-03-21 13:25:00,41.42,41.44,41.41,41.43,14305.0,32.0646,32.08,32.0568,32.0723,14305.0
2016-03-21 13:30:00,41.43,41.43,41.41,41.43,5689.0,32.0723,32.0723,32.0568,32.0723,5689.0
2016-03-21 13:35:00,41.43,41.44,41.42,41.44,41490.0,32.0723,32.08,32.0646,32.08,41490.0
2016-03-21 13:40:00,41.44,41.44,41.41,41.42,8111.0,32.08,32.08,32.0568,32.0646,8111.0
2016-03-21 13:45:00,41.42,41.43,41.39,41.41,27305.0,32.0646,32.0723,32.0413,32.0568,27305.0
2016-03-21 13:50:00,41.4,41.43,41.4,41.43,14682.0,32.0491,32.0723,32.0491,32.0723,14682.0
2016-03-21 13:55:00,41.44,41.45,41.42,41.44,39813.0,32.08,32.0878,32.0646,32.08,39813.0
2016-03-21 14:00:00,41.44,41.45,41.43,41.44,17012.0,32.08,32.0878,32.0723,32.08,17012.0
2016-03-21 14:05:00,41.44,41.44,41.42,41.44,57052.0,32.08,32.08,32.0646,32.08,57052.0
2016-03-21 14:10:00,41.44,41.47,41.43,41.44,57706.0,32.08,32.1033,32.0723,32.08,57706.0
2016-03-21 14:15:00,41.44,41.48,41.43,41.48,30525.0,32.08,32.111,32.0723,32.111,30525.0
2016-03-21 14:20:00,41.47,41.49,41.44,41.49,13929.0,32.1033,32.1188,32.08,32.1188,13929.0
2016-03-21 14:25:00,41.48,41.48,41.46,41.47,18911.0,32.111,32.111,32.0955,32.1033,18911.0
2016-03-21 14:30:00,41.47,41.5,41.46,41.49,23312.0,32.1033,32.1265,32.0955,32.1188,23312.0
2016-03-21 14:35:00,41.48,41.51,41.47,41.51,46580.0,32.111,32.1342,32.1033,32.1342,46580.0
2016-03-21 14:40:00,41.5,41.51,41.48,41.5,34901.0,32.1265,32.1342,32.111,32.1265,34901.0
2016-03-21 14:45:00,41.49,41.5,41.46,41.47,12996.0,32.1188,32.1265,32.0955,32.1033,12996.0
2016-03-21 14:50:00,41.47,41.5,41.46,41.5,28112.0,32.1033,32.1265,32.0955,32.1265,28112.0
2016-03-21 14:55:00,41.5,41.51,41.49,41.51,66886.0,32.1265,32.1342,32.1188,32.1342,66886.0
2016-03-21 15:00:00,41.51,41.51,41.47,41.48,10645.0,32.1342,32.1342,32.1033,32.111,10645.0
2016-03-21 15:05:00,41.48,41.49,41.46,41.48,21155.0,32.111,32.1188,32.0955,32.111,21155.0
2016-03-21 15:10:00,41.48,41.49,41.47,41.48,9899.0,32.111,32.1188,32.1033,32.111,9899.0
2016-03-21 15:15:00,41.47,41.48,41.45,41.46,10860.0,32.1033,32.111,32.0878,32.0955,10860.0
2016-03-21 15:20:00,41.46,41.47,41.44,41.45,17604.0,32.0955,32.1033,32.08,32.0878,17604.0
2016-03-21 15:25:00,41.46,41.48,41.44,41.45,105298.0,32.0955,32.111,32.08,32.0878,105298.0
2016-03-21 15:30:00,41.45,41.45,41.41,41.43,23772.0,32.0878,32.0878,32.0568,32.0723,23772.0
2016-03-21 15:35:00,41.43,41.45,41.42,41.44,10949.0,32.0723,32.0878,32.0646,32.08,10949.0
2016-03-21 15:40:00,41.44,41.46,41.41,41.41,19510.0,32.08,32.0955,32.0568,32.0568,19510.0
2016-03-21 15:45:00,41.41,41.42,41.4,41.41,14880.0,32.0568,32.0646,32.0491,32.0568,14880.0
2016-03-21 15:50:00,41.42,41.43,41.41,41.43,36925.0,32.0646,32.0723,32.0568,32.0723,36925.0
2016-03-21 15:55:00,41.43,41.45,41.42,41.45,34870.0,32.0723,32.0878,32.0646,32.0878,34870.0
2016-03-22 09:30:00,41.14,41.2,41.08,41.16,141479.0,31.8478,31.8943,31.8014,31.8633,141479.0
2016-03-22 09:35:00,41.17,41.19,41.15,41.15,97938.0,31.871,31.8865,31.8556,31.8556,97938.0
2016-03-22 09:40:00,41.15,41.17,41.13,41.17,37002.0,31.8556,31.871,31.8401,31.871,37002.0
2016-03-22 09:45:00,41.16,41.16,41.11,41.11,30773.0,31.8633,31.8633,31.8246,31.8246,30773.0
2016-03-22 09:50:00,41.1,41.18,41.1,41.16,54242.0,31.8168,31.8788,31.8168,31.8633,54242.0
2016-03-22 09:55:00,41.17,41.21,41.16,41.21,58367.0,31.871,31.902,31.8633,31.902,58367.0
2016-03-22 10:00:00,41.2,41.22,41.18,41.2,32365.0,31.8943,31.9097,31.8788,31.8943,32365.0
2016-03-22 10:05:00,41.2,41.22,41.17,41.17,88966.0,31.8943,31.9097,31.871,31.871,88966.0
2016-03-22 10:10:00,41.18,41.22,41.18,41.21,13883.0,31.8788,31.9097,31.8788,31.902,13883.0
2016-03-22 10:15:00,41.21,41.21,41.18,41.19,18001.0,31.902,31.902,31.8788,31.8865,18001.0
2016-03-22 10:20:00,41.2,41.25,41.2,41.25,15124.0,31.8943,31.933,31.8943,31.933,15124.0
2016-03-22 10:25:00,41.25,41.27,41.24,41.26,35102.0,31.933,31.9484,31.9252,31.9407,35102.0
2016-03-22 10:30:00,41.27,41.29,41.25,41.26,9349.0,31.9484,31.9639,31.933,31.9407,9349.0
2016-03-22 10:35:00,41.25,41.29,41.25,41.29,27382.0,31.933,31.9639,31.933,31.9639,27382.0
2016-03-22 10:40:00,41.3,41.31,41.28,41.28,23343.0,31.9717,31.9794,31.9562,31.9562,23343.0
2016-03-22 10:45:00,41.29,41.35,41.29,41.35,12477.0,31.9639,32.0104,31.9639,32.0104,12477.0
2016-03-22 10:50:00,41.36,41.37,41.33,41.34,19574.0,32.0181,32.0259,31.9949,32.0026,19574.0
2016-03-22 10:55:00,41.34,41.35,41.32,41.34,13222.0,32.0026,32.0104,31.9872,32.0026,13222.0
2016-03-22 11:00:00,41.32,41.33,41.3,41.33,18208.0,31.9872,31.9949,31.9717,31.9949,18208.0
2016-03-22 11:05:00,41.33,41.35,41.32,41.35,15308.0,31.9949,32.0104,31.9872,32.0104,15308.0
2016-03-22 11:10:00,41.35,41.38,41.35,41.37,54870.0,32.0104,32.0336,32.0104,32.0259,54870.0
2016-03-22 11:15:00,41.38,41.42,41.38,41.41,15072.0,32.0336,32.0646,32.0336,32.0568,15072.0
2016-03-22 11:20:00,41.4,41.41,41.37,41.38,44892.0,32.0491,32.0568,32.0259,32.0336,44892.0
2016-03-22 11:25:00,41.37,41.4,41.37,41.39,11851.0,32.0259,32.0491,32.0259,32.0413,11851.0
2016-03-22 11:30:00,41.39,41.39,41.35,41.36,9123.0,32.0413,32.0413,32.0104,32.0181,9123.0
2016-03-22 11:35:00,41.36,41.38,41.36,41.38,6398.0,32.0181,32.0336,32.0181,32.0336,6398.0
2016-03-22 11:40:00,41.37,41.41,41.37,41.41,39743.0,32.0259,32.0568,32.0259,32.0568,39743.0
2016-03-22 11:45:00,41.41,41.43,41.39,41.4,29198.0,32.0568,32.0723,32.0413,32.0491,29198.0
2016-03-22 11:50:00,41.4,41.42,41.38,41.38,15242.0,32.0491,32.0646,32.0336,32.0336,15242.0
2016-03-22 11:55:00,41.38,41.39,41.37,41.39,6093.0,32.0336,32.0413,32.0259,32.0413,6093.0
2016-03-22 12:00:00,41.4,41.42,41.4,41.41,12652.0,32.0491,32.0646,32.0491,32.0568,12652.0
2016-03-22 12:05:00,41.41,41.43,41.41,41.42,37096.0,32.0568,32.0723,32.0568,32.0646,37096.0
2016-03-22 12:10:00,41.42,41.43,41.41,41.41,6656.0,32.0646,32.0723,32.0568,32.0568,6656.0
2016-03-22 12:15:00,41.42,41.43,41.41,41.41,14439.0,32.0646,32.0723,32.0568,32.0568,14439.0
2016-03-22 12:20:00,41.41,41.42,41.4,41.41,8540.0,32.0568,32.0646,32.0491,32.0568,8540.0
2016-03-22 12:25:00,41.41,41.44,41.4,41.43,21411.0,32.0568,32.08,32.0491,32.0723,21411.0
2016-03-22 12:30:00,41.43,41.43,41.4,41.41,35301.0,32.0723,32.0723,32.0491,32.0568,35301.0
2016-03-22 12:35:00,41.41,41.44,41.41,41.43,11679.0,32.0568,32.08,32.0568,32.0723,11679.0
2016-03-22 12:40:00,41.43,41.46,41.43,41.45,16360.0,32.0723,32.0955,32.0723,32.0878,16360.0
2016-03-22 12:45:00,41.46,41.47,41.45,41.46,7493.0,32.0955,32.1033,32.0878,32.0955,7493.0
2016-03-22 12:50:00,41.46,41.48,41.45,41.48,8888.0,32.0955,32.111,32.0878,32.111,8888.0
2016-03-22 12:55:00,41.49,41.51,41.48,41.5,18622.0,32.1188,32.1342,32.111,32.1265,18622.0
2016-03-22 13:00:00,41.5,41.51,41.48,41.48,9553.0,32.1265,32.1342,32.111,32.111,9553.0
2016-03-22 13:05:00,41.49,41.52,41.46,41.47,1244117.0,32.1188,32.142,32.0955,32.1033,1244117.0
2016-03-22 13:10:00,41.47,41.47,41.46,41.47,3507.0,32.1033,32.1033,32.0955,32.1033,3507.0
2016-03-22 13:15:00,41.46,41.48,41.46,41.48,23179.0,32.0955,32.111,32.0955,32.111,23179.0
2016-03-22 13:20:00,41.48,41.49,41.48,41.49,12245.0,32.111,32.1188,32.111,32.1188,12245.0
2016-03-22 13:25:00,41.49,41.5,41.47,41.49,47676.0,32.1188,32.1265,32.1033,32.1188,47676.0
2016-03-22 13:30:00,41.49,41.49,41.48,41.48,9062.0,32.1188,32.1188,32.111,32.111,9062.0
2016-03-22 13:35:00,41.49,41.5,41.48,41.48,11072.0,32.1188,32.1265,32.111,32.111,11072.0
2016-03-22 13:40:00,41.49,41.49,41.45,41.46,28070.0,32.1188,32.1188,32.0878,32.0955,28070.0
2016-03-22 13:45:00,41.45,41.48,41.45,41.47,8540.0,32.0878,32.111,32.0878,32.1033,8540.0
2016-03-22 13:50:00,41.48,41.48,41.46,41.47,15124.0,32.111,32.111,32.0955,32.1033,15124.0
2016-03-22 13:55:00,41.48,41.49,41.45,41.46,26829.0,32.111,32.1188,32.0878,32.0955,26829.0
2016-03-22 14:00:00,41.46,41.48,41.46,41.47,63191.0,32.0955,32.111,32.0955,32.1033,63191.0
2016-03-22 14:05:00,41.48,41.48,41.44,41.45,12591.0,32.111,32.111,32.08,32.0878,12591.0
2016-03-22 14:10:00,41.45,41.46,41.45,41.46,7084.0,32.0878,32.0955,32.0878,32.0955,7084.0
2016-03-22 14:15:00,41.46,41.47,41.41,41.44,47079.0,32.0955,32.1033,32.0568,32.08,47079.0
2016-03-22 14:20:00,41.44,41.44,41.41,41.43,42338.0,32.08,32.08,32.0568,32.0723,42338.0
2016-03-22 14:25:00,41.43,41.45,41.42,41.44,15866.0,32.0723,32.0878,32.0646,32.08,15866.0
2016-03-22 14:30:00,41.45,41.48,41.45,41.47,24780.0,32.0878,32.111,32.0878,32.1033,24780.0
2016-03-22 14:35:00,41.47,41.48,41.45,41.47,53519.0,32.1033,32.111,32.0878,32.1033,53519.0
2016-03-22 14:40:00,41.46,41.49,41.46,41.47,24909.0,32.0955,32.1188,32.0955,32.1033,24909.0
2016-03-22 14:45:00,41.47,41.48,41.46,41.47,22820.0,32.1033,32.111,32.0955,32.1033,22820.0
2016-03-22 14:50:00,41.47,41.47,41.43,41.44,33848.0,32.1033,32.1033,32.0723,32.08,33848.0
2016-03-22 14:55:00,41.45,41.46,41.42,41.42,29229.0,32.0878,32.0955,32.0646,32.0646,29229.0
2016-03-22 15:00:00,41.41,41.43,41.4,41.41,41303.0,32.0568,32.0723,32.0491,32.0568,41303.0
2016-03-22 15:05:00,41.41,41.42,41.38,41.39,48846.0,32.0568,32.0646,32.0336,32.0413,48846.0
2016-03-22 15:10:00,41.39,41.39,41.37,41.38,61764.0,32.0413,32.0413,32.0259,32.0336,61764.0
2016-03-22 15:15:00,41.38,41.38,41.32,41.35,67172.0,32.0336,32.0336,31.9872,32.0104,67172.0
2016-03-22 15:20:00,41.35,41.37,41.34,41.35,33723.0,32.0104,32.0259,32.0026,32.0104,33723.0
2016-03-22 15:25:00,41.34,41.35,41.33,41.33,41120.0,32.0026,32.0104,31.9949,31.9949,41120.0
2016-03-22 15:30:00,41.34,41.35,41.32,41.33,23973.0,32.0026,32.0104,31.9872,31.9949,23973.0
2016-03-22 15:35:00,41.33,41.36,41.32,41.33,21169.0,31.9949,32.0181,31.9872,31.9949,21169.0
2016-03-22 15:40:00,41.33,41.35,41.32,41.35,50200.0,31.9949,32.0104,31.9872,32.0104,50200.0
2016-03-22 15:45:00,41.34,41.35,41.32,41.33,26303.0,32.0026,32.0104,31.9872,31.9949,26303.0
2016-03-22 15:50:00,41.33,41.36,41.32,41.33,34203.0,31.9949,32.0181,31.9872,31.9949,34203.0
2016-03-22 15:55:00,41.33,41.35,41.32,41.34,38722.0,31.9949,32.0104,31.9872,32.0026,38722.0
2016-03-23 09:30:00,41.04,41.04,40.91,40.95,177192.0,31.7704,31.7704,31.6698,31.7007,177192.0
2016-03-23 09:35:00,40.96,40.97,40.92,40.94,28022.0,31.7085,31.7162,31.6775,31.693,28022.0
2016-03-23 09:40:00,40.94,40.94,40.87,40.87,44141.0,31.693,31.693,31.6388,31.6388,44141.0
2016-03-23 09:45:00,40.88,40.9,40.84,40.84,56089.0,31.6465,31.662,31.6156,31.6156,56089.0
2016-03-23 09:50:00,40.84,40.87,40.83,40.87,85991.0,31.6156,31.6388,31.6078,31.6388,85991.0
2016-03-23 09:55:00,40.86,40.86,40.83,40.83,30045.0,31.6311,31.6311,31.6078,31.6078,30045.0
2016-03-23 10:00:00,40.84,40.84,40.79,40.8,29862.0,31.6156,31.6156,31.5769,31.5846,29862.0
2016-03-23 10:05:00,40.79,40.79,40.73,40.76,94562.0,31.5769,31.5769,31.5304,31.5536,94562.0
2016-03-23 10:10:00,40.77,40.84,40.77,40.81,112924.0,31.5614,31.6156,31.5614,31.5923,112924.0
2016-03-23 10:15:00,40.81,40.81,40.78,40.8,37350.0,31.5923,31.5923,31.5691,31.5846,37350.0
2016-03-23 10:20:00,40.79,40.84,40.79,40.83,38271.0,31.5769,31.6156,31.5769,31.6078,38271.0
2016-03-23 10:25:00,40.84,40.84,40.82,40.83,25606.0,31.6156,31.6156,31.6001,31.6078,25606.0
2016-03-23 10:30:00,40.82,40.86,40.76,40.77,126752.0,31.6001,31.6311,31.5536,31.5614,126752.0
2016-03-23 10:35:00,40.77,40.79,40.74,40.76,53127.0,31.5614,31.5769,31.5382,31.5536,53127.0
2016-03-23 10:40:00,40.76,40.78,40.72,40.78,77059.0,31.5536,31.5691,31.5227,31.5691,77059.0
2016-03-23 10:45:00,40.77,40.82,40.77,40.81,21390.0,31.5614,31.6001,31.5614,31.5923,21390.0
2016-03-23 10:50:00,40.81,40.81,40.78,40.79,12585.0,31.5923,31.5923,31.5691,31.5769,12585.0
2016-03-23 10:55:00,40.8,40.8,40.76,40.76,27307.0,31.5846,31.5846,31.5536,31.5536,27307.0
2016-03-23 11:00:00,40.75,40.75,40.72,40.73,17728.0,31.5459,31.5459,31.5227,31.5304,17728.0
2016-03-23 11:05:00,40.73,40.77,40.73,40.77,41095.0,31.5304,31.5614,31.5304,31.5614,41095.0
2016-03-23 11:10:00,40.77,40.78,40.71,40.72,30710.0,31.5614,31.5691,31.5149,31.5227,30710.0
2016-03-23 11:15:00,40.71,40.72,40.67,40.67,17132.0,31.5149,31.5227,31.484,31.484,17132.0
2016-03-23 11:20:00,40.67,40.71,40.66,40.69,61971.0,31.484,31.5149,31.4762,31.4994,61971.0
2016-03-23 11:25:00,40.69,40.71,40.68,40.69,14311.0,31.4994,31.5149,31.4917,31.4994,14311.0
2016-03-23 11:30:00,40.69,40.7,40.66,40.67,26951.0,31.4994,31.5072,31.4762,31.484,26951.0
2016-03-23 11:35:00,40.67,40.74,40.67,40.71,42001.0,31.484,31.5382,31.484,31.5149,42001.0
2016-03-23 11:40:00,40.71,40.74,40.69,40.7,574772.0,31.5149,31.5382,31.4994,31.5072,574772.0
2016-03-23 11:45:00,40.69,40.69,40.66,40.67,26269.0,31.4994,31.4994,31.4762,31.484,26269.0
2016-03-23 11:50:00,40.67,40.68,40.65,40.67,111320.0,31.484,31.4917,31.4685,31.484,111320.0
2016-03-23 11:55:00,40.67,40.7,40.66,40.68,59623.0,31.484,31.5072,31.4762,31.4917,59623.0
2016-03-23 12:00:00,40.68,40.7,40.67,40.69,20633.0,31.4917,31.5072,31.484,31.4994,20633.0
2016-03-23 12:05:00,40.69,40.69,40.65,40.67,12900.0,31.4994,31.4994,31.4685,31.484,12900.0
2016-03-23 12:10:00,40.67,40.71,40.67,40.7,19008.0,31.484,31.5149,31.484,31.5072,19008.0
2016-03-23 12:15:00,40.7,40.71,40.68,40.7,21271.0,31.5072,31.5149,31.4917,31.5072,21271.0
2016-03-23 12:20:00,40.7,40.72,40.7,40.71,16001.0,31.5072,31.5227,31.5072,31.5149,16001.0
2016-03-23 12:25:00,40.71,40.72,40.69,40.71,22778.0,31.5149,31.5227,31.4994,31.5149,22778.0
2016-03-23 12:30:00,40.72,40.74,40.71,40.72,13587.0,31.5227,31.5382,31.5149,31.5227,13587.0
2016-03-23 12:35:00,40.73,40.73,40.71,40.73,48091.0,31.5304,31.5304,31.5149,31.5304,48091.0
2016-03-23 12:40:00,40.73,40.73,40.7,40.72,102945.0,31.5304,31.5304,31.5072,31.5227,102945.0
2016-03-23 12:45:00,40.72,40.74,40.7,40.73,26836.0,31.5227,31.5382,31.5072,31.5304,26836.0
2016-03-23 12:50:00,40.72,40.74,40.71,40.72,6600.0,31.5227,31.5382,31.5149,31.5227,6600.0
2016-03-23 12:55:00,40.73,40.76,40.72,40.76,16238.0,31.5304,31.5536,31.5227,31.5536,16238.0
2016-03-23 13:00:00,40.76,40.78,40.75,40.77,43591.0,31.5536,31.5691,31.5459,31.5614,43591.0
2016-03-23 13:05:00,40.78,40.79,40.77,40.79,22144.0,31.5691,31.5769,31.5614,31.5769,22144.0
2016-03-23 13:10:00,40.79,40.82,40.78,40.81,28553.0,31.5769,31.6001,31.5691,31.5923,28553.0
2016-03-23 13:15:00,40.82,40.82,40.8,40.8,23315.0,31.6001,31.6001,31.5846,31.5846,23315.0
2016-03-23 13:20:00,40.8,40.82,40.79,40.82,123665.0,31.5846,31.6001,31.5769,31.6001,123665.0
2016-03-23 13:25:00,40.82,40.82,40.8,40.82,32199.0,31.6001,31.6001,31.5846,31.6001,32199.0
2016-03-23 13:30:00,40.82,40.82,40.8,40.8,40803.0,31.6001,31.6001,31.5846,31.5846,40803.0
2016-03-23 13:35:00,40.8,40.82,40.79,40.81,19430.0,31.5846,31.6001,31.5769,31.5923,19430.0
2016-03-23 13:40:00,40.81,40.81,40.78,40.79,30175.0,31.5923,31.5923,31.5691,31.5769,30175.0
2016-03-23 13:45:00,40.78,40.8,40.78,40.8,9316.0,31.5691,31.5846,31.5691,31.5846,9316.0
2016-03-23 13:50:00,40.8,40.81,40.79,40.8,63796.0,31.5846,31.5923,31.5769,31.5846,63796.0
2016-03-23 13:55:00,40.8,40.83,40.8,40.82,28474.0,31.5846,31.6078,31.5846,31.6001,28474.0
2016-03-23 14:00:00,40.82,40.85,40.82,40.84,38345.0,31.6001,31.6233,31.6001,31.6156,38345.0
2016-03-23 14:05:00,40.84,40.86,40.84,40.85,46305.0,31.6156,31.6311,31.6156,31.6233,46305.0
2016-03-23 14:10:00,40.85,40.87,40.84,40.85,56441.0,31.6233,31.6388,31.6156,31.6233,56441.0
2016-03-23 14:15:00,40.85,40.88,40.84,40.87,39153.0,31.6233,31.6465,31.6156,31.6388,39153.0
2016-03-23 14:20:00,40.86,40.88,40.84,40.84,120353.0,31.6311,31.6465,31.6156,31.6156,120353.0
2016-03-23 14:25:00,40.84,40.85,40.79,40.8,95695.0,31.6156,31.6233,31.5769,31.5846,95695.0
2016-03-23 14:30:00,40.8,40.81,40.79,40.79,63751.0,31.5846,31.5923,31.5769,31.5769,63751.0
2016-03-23 14:35:00,40.79,40.81,40.76,40.77,24086.0,31.5769,31.5923,31.5536,31.5614,24086.0
2016-03-23 14:40:00,40.76,40.76,40.73,40.74,13644.0,31.5536,31.5536,31.5304,31.5382,13644.0
2016-03-23 14:45:00,40.75,40.76,40.69,40.7,26916.0,31.5459,31.5536,31.4994,31.5072,26916.0
2016-03-23 14:50:00,40.7,40.71,40.66,40.67,59037.0,31.5072,31.5149,31.4762,31.484,59037.0
2016-03-23 14:55:00,40.68,40.69,40.67,40.69,22755.0,31.4917,31.4994,31.484,31.4994,22755.0
2016-03-23 15:00:00,40.68,40.7,40.66,40.67,31608.0,31.4917,31.5072,31.4762,31.484,31608.0
2016-03-23 15:05:00,40.67,40.69,40.67,40.68,50406.0,31.484,31.4994,31.484,31.4917,50406.0
2016-03-23 15:10:00,40.68,40.71,40.67,40.7,43248.0,31.4917,31.5149,31.484,31.5072,43248.0
2016-03-23 15:15:00,40.7,40.7,40.66,40.69,51215.0,31.5072,31.5072,31.4762,31.4994,51215.0
2016-03-23 15:20:00,40.68,40.69,40.66,40.66,15983.0,31.4917,31.4994,31.4762,31.4762,15983.0
2016-03-23 15:25:00,40.66,40.69,40.63,40.68,35841.0,31.4762,31.4994,31.453,31.4917,35841.0
2016-03-23 15:30:00,40.69,40.7,40.67,40.68,37153.0,31.4994,31.5072,31.484,31.4917,37153.0
2016-03-23 15:35:00,40.68,40.72,40.68,40.71,24497.0,31.4917,31.5227,31.4917,31.5149,24497.0
2016-03-23 15:40:00,40.71,40.72,40.68,40.69,67503.0,31.5149,31.5227,31.4917,31.4994,67503.0
2016-03-23 15:45:00,40.68,40.73,40.67,40.72,58195.0,31.4917,31.5304,31.484,31.5227,58195.0
2016-03-23 15:50:00,40.71,40.72,40.69,40.7,17523.0,31.5149,31.5227,31.4994,31.5072,17523.0
2016-03-23 15:55:00,40.7,40.71,40.66,40.67,46321.0,31.5072,31.5149,31.4762,31.484,46321.0
2016-03-24 09:30:00,40.35,40.35,40.2,40.21,130617.0,31.2362,31.2362,31.1201,31.1279,130617.0
2016-03-24 09:35:00,40.2,40.29,40.2,40.28,49077.0,31.1201,31.1898,31.1201,31.1821,49077.0
2016-03-24 09:40:00,40.28,40.32,40.26,40.27,26182.0,31.1821,31.213,31.1666,31.1743,26182.0
2016-03-24 09:45:00,40.26,40.27,40.23,40.25,32281.0,31.1666,31.1743,31.1433,31.1588,32281.0
2016-03-24 09:50:00,40.24,40.31,40.24,40.28,40702.0,31.1511,31.2053,31.1511,31.1821,40702.0
2016-03-24 09:55:00,40.27,40.28,40.25,40.27,66270.0,31.1743,31.1821,31.1588,31.1743,66270.0
2016-03-24 10:00:00,40.27,40.28,40.23,40.23,98026.0,31.1743,31.1821,31.1433,31.1433,98026.0
2016-03-24 10:05:00,40.23,40.26,40.23,40.23,100340.0,31.1433,31.1666,31.1433,31.1433,100340.0
2016-03-24 10:10:00,40.23,40.23,40.19,40.21,136187.0,31.1433,31.1433,31.1124,31.1279,136187.0
2016-03-24 10:15:00,40.21,40.22,40.16,40.17,176153.0,31.1279,31.1356,31.0892,31.0969,176153.0
2016-03-24 10:20:00,40.17,40.22,40.17,40.18,59992.0,31.0969,31.1356,31.0969,31.1046,59992.0
2016-03-24 10:25:00,40.19,40.21,40.18,40.19,33625.0,31.1124,31.1279,31.1046,31.1124,33625.0
2016-03-24 10:30:00,40.19,40.27,40.19,40.27,57914.0,31.1124,31.1743,31.1124,31.1743,57914.0
2016-03-24 10:35:00,40.28,40.3,40.27,40.3,29642.0,31.1821,31.1975,31.1743,31.1975,29642.0
2016-03-24 10:40:00,40.3,40.34,40.29,40.31,38404.0,31.1975,31.2285,31.1898,31.2053,38404.0
2016-03-24 10:45:00,40.31,40.35,40.31,40.34,14483.0,31.2053,31.2362,31.2053,31.2285,14483.0
2016-03-24 10:50:00,40.34,40.38,40.32,40.34,46717.0,31.2285,31.2595,31.213,31.2285,46717.0
2016-03-24 10:55:00,40.34,40.36,40.32,40.36,80108.0,31.2285,31.244,31.213,31.244,80108.0
2016-03-24 11:00:00,40.36,40.39,40.35,40.35,22921.0,31.244,31.2672,31.2362,31.2362,22921.0
2016-03-24 11:05:00,40.34,40.37,40.34,40.36,41941.0,31.2285,31.2517,31.2285,31.244,41941.0
2016-03-24 11:10:00,40.36,40.38,40.33,40.34,50852.0,31.244,31.2595,31.2208,31.2285,50852.0
2016-03-24 11:15:00,40.34,40.34,40.3,40.32,49194.0,31.2285,31.2285,31.1975,31.213,49194.0
2016-03-24 11:20:00,40.31,40.32,40.28,40.3,16643.0,31.2053,31.213,31.1821,31.1975,16643.0
2016-03-24 11:25:00,40.29,40.29,40.26,40.28,47164.0,31.1898,31.1898,31.1666,31.1821,47164.0
2016-03-24 11:30:00,40.27,40.31,40.26,40.31,49100.0,31.1743,31.2053,31.1666,31.2053,49100.0
2016-03-24 11:35:00,40.31,40.31,40.29,40.29,28173.0,31.2053,31.2053,31.1898,31.1898,28173.0
2016-03-24 11:40:00,40.29,40.3,40.28,40.3,44973.0,31.1898,31.1975,31.1821,31.1975,44973.0
2016-03-24 11:45:00,40.29,40.3,40.26,40.27,50304.0,31.1898,31.1975,31.1666,31.1743,50304.0
2016-03-24 11:50:00,40.27,40.28,40.26,40.27,130636.0,31.1743,31.1821,31.1666,31.1743,130636.0
2016-03-24 11:55:00,40.27,40.3,40.26,40.3,59566.0,31.1743,31.1975,31.1666,31.1975,59566.0
2016-03-24 12:00:00,40.3,40.33,40.3,40.32,32951.0,31.1975,31.2208,31.1975,31.213,32951.0
2016-03-24 12:05:00,40.32,40.38,40.32,40.38,33871.0,31.213,31.2595,31.213,31.2595,33871.0
2016-03-24 12:10:00,40.38,40.38,40.34,40.36,31389.0,31.2595,31.2595,31.2285,31.244,31389.0
2016-03-24 12:15:00,40.35,40.36,40.29,40.29,19896.0,31.2362,31.244,31.1898,31.1898,19896.0
2016-03-24 12:20:00,40.3,40.32,40.29,40.29,59783.0,31.1975,31.213,31.1898,31.1898,59783.0
2016-03-24 12:25:00,40.29,40.32,40.27,40.32,37177.0,31.1898,31.213,31.1743,31.213,37177.0
2016-03-24 12:30:00,40.31,40.33,40.3,40.3,33160.0,31.2053,31.2208,31.1975,31.1975,33160.0
2016-03-24 12:35:00,40.3,40.32,40.29,40.3,37251.0,31.1975,31.213,31.1898,31.1975,37251.0
2016-03-24 12:40:00,40.29,40.3,40.27,40.29,22337.0,31.1898,31.1975,31.1743,31.1898,22337.0
2016-03-24 12:45:00,40.28,40.31,40.28,40.31,13543.0,31.1821,31.2053,31.1821,31.2053,13543.0
2016-03-24 12:50:00,40.3,40.34,40.3,40.33,61170.0,31.1975,31.2285,31.1975,31.2208,61170.0
2016-03-24 12:55:00,40.32,40.33,40.31,40.32,6984.0,31.213,31.2208,31.2053,31.213,6984.0
2016-03-24 13:00:00,40.31,40.35,40.31,40.35,27914.0,31.2053,31.2362,31.2053,31.2362,27914.0
2016-03-24 13:05:00,40.35,40.36,40.34,40.35,17374.0,31.2362,31.244,31.2285,31.2362,17374.0
2016-03-24 13:10:00,40.35,40.38,40.35,40.36,24396.0,31.2362,31.2595,31.2362,31.244,24396.0
2016-03-24 13:15:00,40.36,40.38,40.35,40.38,21027.0,31.244,31.2595,31.2362,31.2595,21027.0
2016-03-24 13:20:00,40.37,40.39,40.37,40.38,47797.0,31.2517,31.2672,31.2517,31.2595,47797.0
2016-03-24 13:25:00,40.38,40.4,40.37,40.38,29738.0,31.2595,31.275,31.2517,31.2595,29738.0
2016-03-24 13:30:00,40.39,40.39,40.36,40.36,22612.0,31.2672,31.2672,31.244,31.244,22612.0
2016-03-24 13:35:00,40.36,40.37,40.35,40.36,21474.0,31.244,31.2517,31.2362,31.244,21474.0
2016-03-24 13:40:00,40.37,40.39,40.36,40.37,29854.0,31.2517,31.2672,31.244,31.2517,29854.0
2016-03-24 13:45:00,40.37,40.39,40.36,40.39,13592.0,31.2517,31.2672,31.244,31.2672,13592.0
2016-03-24 13:50:00,40.39,40.43,40.38,40.41,14888.0,31.2672,31.2982,31.2595,31.2827,14888.0
2016-03-24 13:55:00,40.41,40.43,40.4,40.42,7172.0,31.2827,31.2982,31.275,31.2904,7172.0
2016-03-24 14:00:00,40.42,40.45,40.39,40.4,37554.0,31.2904,31.3137,31.2672,31.275,37554.0
2016-03-24 14:05:00,40.4,40.41,40.38,40.38,18639.0,31.275,31.2827,31.2595,31.2595,18639.0
2016-03-24 14:10:00,40.38,40.41,40.37,40.39,43391.0,31.2595,31.2827,31.2517,31.2672,43391.0
2016-03-24 14:15:00,40.38,40.4,40.38,40.4,65461.0,31.2595,31.275,31.2595,31.275,65461.0
2016-03-24 14:20:00,40.4,40.43,40.4,40.41,24637.0,31.275,31.2982,31.275,31.2827,24637.0
2016-03-24 14:25:00,40.42,40.45,40.4,40.43,28459.0,31.2904,31.3137,31.275,31.2982,28459.0
2016-03-24 14:30:00,40.43,40.45,40.43,40.45,17425.0,31.2982,31.3137,31.2982,31.3137,17425.0
2016-03-24 14:35:00,40.44,40.49,40.43,40.47,33195.0,31.3059,31.3446,31.2982,31.3291,33195.0
2016-03-24 14:40:00,40.47,40.48,40.46,40.47,24304.0,31.3291,31.3369,31.3214,31.3291,24304.0
2016-03-24 14:45:00,40.47,40.49,40.46,40.49,9800.0,31.3291,31.3446,31.3214,31.3446,9800.0
2016-03-24 14:50:00,40.5,40.51,40.49,40.5,6200.0,31.3524,31.3601,31.3446,31.3524,6200.0
2016-03-24 14:55:00,40.5,40.5,40.48,40.48,17143.0,31.3524,31.3524,31.3369,31.3369,17143.0
2016-03-24 15:00:00,40.48,40.49,40.46,40.48,18989.0,31.3369,31.3446,31.3214,31.3369,18989.0
2016-03-24 15:05:00,40.49,40.5,40.48,40.48,30039.0,31.3446,31.3524,31.3369,31.3369,30039.0
2016-03-24 15:10:00,40.48,40.55,40.48,40.54,21852.0,31.3369,31.3911,31.3369,31.3833,21852.0
2016-03-24 15:15:00,40.54,40.55,40.53,40.53,35774.0,31.3833,31.3911,31.3756,31.3756,35774.0
2016-03-24 15:20:00,40.53,40.53,40.51,40.51,15489.0,31.3756,31.3756,31.3601,31.3601,15489.0
2016-03-24 15:25:00,40.51,40.55,40.51,40.54,37311.0,31.3601,31.3911,31.3601,31.3833,37311.0
2016-03-24 15:30:00,40.54,40.54,40.51,40.53,19268.0,31.3833,31.3833,31.3601,31.3756,19268.0
2016-03-24 15:35:00,40.52,40.55,40.52,40.55,38147.0,31.3678,31.3911,31.3678,31.3911,38147.0
2016-03-24 15:40:00,40.54,40.56,40.54,40.55,36008.0,31.3833,31.3988,31.3833,31.3911,36008.0
2016-03-24 15:45:00,40.55,40.56,40.53,40.55,13964.0,31.3911,31.3988,31.3756,31.3911,13964.0
2016-03-24 15:50:00,40.54,40.57,40.54,40.56,21306.0,31.3833,31.4066,31.3833,31.3988,21306.0
2016-03-24 15:55:00,40.56,40.59,40.55,40.59,80452.0,31.3988,31.422,31.3911,31.422,80452.0
2016-03-28 09:30:00,40.63,40.7,40.57,40.63,20479.0,31.453,31.5072,31.4066,31.453,20479.0
2016-03-28 09:35:00,40.64,40.66,40.57,40.58,56367.0,31.4607,31.4762,31.4066,31.4143,56367.0
2016-03-28 09:40:00,40.57,40.61,40.56,40.61,29752.0,31.4066,31.4375,31.3988,31.4375,29752.0
2016-03-28 09:45:00,40.62,40.62,40.59,40.59,36864.0,31.4453,31.4453,31.422,31.422,36864.0
2016-03-28 09:50:00,40.6,40.63,40.59,40.61,27729.0,31.4298,31.453,31.422,31.4375,27729.0
2016-03-28 09:55:00,40.62,40.63,40.6,40.62,17304.0,31.4453,31.453,31.4298,31.4453,17304.0
2016-03-28 10:00:00,40.64,40.64,40.58,40.6,23862.0,31.4607,31.4607,31.4143,31.4298,23862.0
2016-03-28 10:05:00,40.59,40.61,40.57,40.61,15041.0,31.422,31.4375,31.4066,31.4375,15041.0
2016-03-28 10:10:00,40.61,40.64,40.6,40.62,45107.0,31.4375,31.4607,31.4298,31.4453,45107.0
2016-03-28 10:15:00,40.61,40.63,40.59,40.62,10725.0,31.4375,31.453,31.422,31.4453,10725.0
2016-03-28 10:20:00,40.61,40.67,40.61,40.65,32906.0,31.4375,31.484,31.4375,31.4685,32906.0
2016-03-28 10:25:00,40.65,40.65,40.62,40.63,22637.0,31.4685,31.4685,31.4453,31.453,22637.0
2016-03-28 10:30:00,40.62,40.62,40.6,40.62,8291.0,31.4453,31.4453,31.4298,31.4453,8291.0
2016-03-28 10:35:00,40.62,40.62,40.55,40.56,35313.0,31.4453,31.4453,31.3911,31.3988,35313.0
2016-03-28 10:40:00,40.56,40.57,40.53,40.57,11180.0,31.3988,31.4066,31.3756,31.4066,11180.0
2016-03-28 10:45:00,40.56,40.6,40.52,40.6,13242.0,31.3988,31.4298,31.3678,31.4298,13242.0
2016-03-28 10:50:00,40.59,40.59,40.58,40.58,5435.0,31.422,31.422,31.4143,31.4143,5435.0
2016-03-28 10:55:00,40.58,40.61,40.57,40.61,13790.0,31.4143,31.4375,31.4066,31.4375,13790.0
2016-03-28 11:00:00,40.61,40.62,40.59,40.59,11817.0,31.4375,31.4453,31.422,31.422,11817.0
2016-03-28 11:05:00,40.6,40.61,40.58,40.59,23742.0,31.4298,31.4375,31.4143,31.422,23742.0
2016-03-28 11:10:00,40.58,40.61,40.57,40.6,39082.0,31.4143,31.4375,31.4066,31.4298,39082.0
2016-03-28 11:15:00,40.59,40.6,40.56,40.56,14443.0,31.422,31.4298,31.3988,31.3988,14443.0
2016-03-28 11:20:00,40.56,40.6,40.55,40.59,21039.0,31.3988,31.4298,31.3911,31.422,21039.0
2016-03-28 11:25:00,40.61,40.62,40.59,40.61,15016.0,31.4375,31.4453,31.422,31.4375,15016.0
2016-03-28 11:30:00,40.62,40.64,40.61,40.63,21955.0,31.4453,31.4607,31.4375,31.453,21955.0
2016-03-28 11:35:00,40.62,40.63,40.61,40.61,56254.0,31.4453,31.453,31.4375,31.4375,56254.0
2016-03-28 11:40:00,40.62,40.62,40.6,40.62,60901.0,31.4453,31.4453,31.4298,31.4453,60901.0
2016-03-28 11:45:00,40.62,40.65,40.61,40.63,39657.0,31.4453,31.4685,31.4375,31.453,39657.0
2016-03-28 11:50:00,40.62,40.64,40.61,40.61,24312.0,31.4453,31.4607,31.4375,31.4375,24312.0
2016-03-28 11:55:00,40.61,40.66,40.6,40.64,8242.0,31.4375,31.4762,31.4298,31.4607,8242.0
2016-03-28 12:00:00,40.63,40.65,40.61,40.63,29113.0,31.453,31.4685,31.4375,31.453,29113.0
2016-03-28 12:05:00,40.63,40.63,40.59,40.59,78030.0,31.453,31.453,31.422,31.422,78030.0
2016-03-28 12:10:00,40.59,40.6,40.58,40.59,26400.0,31.422,31.4298,31.4143,31.422,26400.0
2016-03-28 12:15:00,40.59,40.61,40.58,40.61,6446.0,31.422,31.4375,31.4143,31.4375,6446.0
2016-03-28 12:20:00,40.62,40.64,40.61,40.63,5649.0,31.4453,31.4607,31.4375,31.453,5649.0
2016-03-28 12:25:00,40.62,40.63,40.61,40.62,6128.0,31.4453,31.453,31.4375,31.4453,6128.0
2016-03-28 12:30:00,40.62,40.63,40.6,40.62,27442.0,31.4453,31.453,31.4298,31.4453,27442.0
2016-03-28 12:35:00,40.61,40.67,40.61,40.65,62852.0,31.4375,31.484,31.4375,31.4685,62852.0
2016-03-28 12:40:00,40.66,40.66,40.64,40.64,8737.0,31.4762,31.4762,31.4607,31.4607,8737.0
2016-03-28 12:45:00,40.64,40.65,40.63,40.65,32738.0,31.4607,31.4685,31.453,31.4685,32738.0
2016-03-28 12:50:00,40.65,40.66,40.63,40.66,31906.0,31.4685,31.4762,31.453,31.4762,31906.0
2016-03-28 12:55:00,40.66,40.67,40.65,40.65,3737.0,31.4762,31.484,31.4685,31.4685,3737.0
2016-03-28 13:00:00,40.65,40.67,40.63,40.65,29121.0,31.4685,31.484,31.453,31.4685,29121.0
2016-03-28 13:05:00,40.65,40.67,40.65,40.66,5130.0,31.4685,31.484,31.4685,31.4762,5130.0
2016-03-28 13:10:00,40.65,40.66,40.63,40.64,10303.0,31.4685,31.4762,31.453,31.4607,10303.0
2016-03-28 13:15:00,40.64,40.64,40.61,40.63,3391.0,31.4607,31.4607,31.4375,31.453,3391.0
2016-03-28 13:20:00,40.62,40.63,40.6,40.62,6458.0,31.4453,31.453,31.4298,31.4453,6458.0
2016-03-28 13:25:00,40.62,40.62,40.61,40.61,3721.0,31.4453,31.4453,31.4375,31.4375,3721.0
2016-03-28 13:30:00,40.6,40.62,40.6,40.6,19719.0,31.4298,31.4453,31.4298,31.4298,19719.0
2016-03-28 13:35:00,40.61,40.61,40.6,40.61,8603.0,31.4375,31.4375,31.4298,31.4375,8603.0
2016-03-28 13:40:00,40.61,40.63,40.61,40.61,13861.0,31.4375,31.453,31.4375,31.4375,13861.0
2016-03-28 13:45:00,40.62,40.63,40.61,40.62,12579.0,31.4453,31.453,31.4375,31.4453,12579.0
2016-03-28 13:50:00,40.61,40.64,40.61,40.62,14363.0,31.4375,31.4607,31.4375,31.4453,14363.0
2016-03-28 13:55:00,40.63,40.63,40.62,40.63,4585.0,31.453,31.453,31.4453,31.453,4585.0
2016-03-28 14:00:00,40.62,40.67,40.62,40.66,52530.0,31.4453,31.484,31.4453,31.4762,52530.0
2016-03-28 14:05:00,40.66,40.68,40.64,40.66,34833.0,31.4762,31.4917,31.4607,31.4762,34833.0
2016-03-28 14:10:00,40.65,40.66,40.64,40.66,45214.0,31.4685,31.4762,31.4607,31.4762,45214.0
2016-03-28 14:15:00,40.66,40.66,40.65,40.66,49605.0,31.4762,31.4762,31.4685,31.4762,49605.0
2016-03-28 14:20:00,40.65,40.65,40.63,40.65,35144.0,31.4685,31.4685,31.453,31.4685,35144.0
2016-03-28 14:25:00,40.65,40.66,40.62,40.64,19891.0,31.4685,31.4762,31.4453,31.4607,19891.0
2016-03-28 14:30:00,40.64,40.64,40.61,40.62,10206.0,31.4607,31.4607,31.4375,31.4453,10206.0
2016-03-28 14:35:00,40.62,40.63,40.62,40.63,4492.0,31.4453,31.453,31.4453,31.453,4492.0
2016-03-28 14:40:00,40.63,40.63,40.61,40.63,24454.0,31.453,31.453,31.4375,31.453,24454.0
2016-03-28 14:45:00,40.62,40.65,40.61,40.65,22992.0,31.4453,31.4685,31.4375,31.4685,22992.0
2016-03-28 14:50:00,40.65,40.66,40.61,40.62,64401.0,31.4685,31.4762,31.4375,31.4453,64401.0
2016-03-28 14:55:00,40.62,40.63,40.6,40.63,26278.0,31.4453,31.453,31.4298,31.453,26278.0
2016-03-28 15:00:00,40.63,40.65,40.63,40.65,23129.0,31.453,31.4685,31.453,31.4685,23129.0
2016-03-28 15:05:00,40.65,40.67,40.64,40.65,25788.0,31.4685,31.484,31.4607,31.4685,25788.0
2016-03-28 15:10:00,40.66,40.68,40.65,40.66,28228.0,31.4762,31.4917,31.4685,31.4762,28228.0
2016-03-28 15:15:00,40.65,40.68,40.65,40.65,10815.0,31.4685,31.4917,31.4685,31.4685,10815.0
2016-03-28 15:20:00,40.65,40.69,40.65,40.66,21605.0,31.4685,31.4994,31.4685,31.4762,21605.0
2016-03-28 15:25:00,40.66,40.68,40.63,40.67,34257.0,31.4762,31.4917,31.453,31.484,34257.0
2016-03-28 15:30:00,40.67,40.71,40.66,40.69,31231.0,31.484,31.5149,31.4762,31.4994,31231.0
2016-03-28 15:35:00,40.69,40.71,40.68,40.71,27227.0,31.4994,31.5149,31.4917,31.5149,27227.0
2016-03-28 15:40:00,40.71,40.72,40.7,40.72,18733.0,31.5149,31.5227,31.5072,31.5227,18733.0
2016-03-28 15:45:00,40.71,40.72,40.68,40.72,23035.0,31.5149,31.5227,31.4917,31.5227,23035.0
2016-03-28 15:50:00,40.71,40.72,40.69,40.7,60659.0,31.5149,31.5227,31.4994,31.5072,60659.0
2016-03-28 15:55:00,40.7,40.71,40.67,40.71,155383.0,31.5072,31.5149,31.484,31.5149,155383.0
2016-03-29 09:30:00,40.5,40.54,40.44,40.45,136555.0,31.3524,31.3833,31.3059,31.3137,136555.0
2016-03-29 09:35:00,40.46,40.46,40.39,40.41,56078.0,31.3214,31.3214,31.2672,31.2827,56078.0
2016-03-29 09:40:00,40.41,40.43,40.39,40.43,20452.0,31.2827,31.2982,31.2672,31.2982,20452.0
2016-03-29 09:45:00,40.43,40.43,40.4,40.42,33372.0,31.2982,31.2982,31.275,31.2904,33372.0
2016-03-29 09:50:00,40.42,40.44,40.39,40.44,25889.0,31.2904,31.3059,31.2672,31.3059,25889.0
2016-03-29 09:55:00,40.44,40.48,40.42,40.46,176657.0,31.3059,31.3369,31.2904,31.3214,176657.0
2016-03-29 10:00:00,40.47,40.52,40.47,40.51,24009.0,31.3291,31.3678,31.3291,31.3601,24009.0
2016-03-29 10:05:00,40.52,40.54,40.5,40.52,66006.0,31.3678,31.3833,31.3524,31.3678,66006.0
2016-03-29 10:10:00,40.53,40.54,40.47,40.48,20018.0,31.3756,31.3833,31.3291,31.3369,20018.0
2016-03-29 10:15:00,40.48,40.49,40.47,40.47,11305.0,31.3369,31.3446,31.3291,31.3291,11305.0
2016-03-29 10:20:00,40.47,40.5,40.46,40.5,18573.0,31.3291,31.3524,31.3214,31.3524,18573.0
2016-03-29 10:25:00,40.5,40.51,40.48,40.49,8633.0,31.3524,31.3601,31.3369,31.3446,8633.0
2016-03-29 10:30:00,40.49,40.53,40.48,40.49,22448.0,31.3446,31.3756,31.3369,31.3446,22448.0
2016-03-29 10:35:00,40.5,40.51,40.48,40.5,7629.0,31.3524,31.3601,31.3369,31.3524,7629.0
2016-03-29 10:40:00,40.5,40.52,40.49,40.5,19208.0,31.3524,31.3678,31.3446,31.3524,19208.0
2016-03-29 10:45:00,40.5,40.54,40.49,40.53,17477.0,31.3524,31.3833,31.3446,31.3756,17477.0
2016-03-29 10:50:00,40.52,40.54,40.52,40.52,4035.0,31.3678,31.3833,31.3678,31.3678,4035.0
2016-03-29 10:55:00,40.52,40.54,40.51,40.54,11785.0,31.3678,31.3833,31.3601,31.3833,11785.0
2016-03-29 11:00:00,40.54,40.57,40.53,40.54,54144.0,31.3833,31.4066,31.3756,31.3833,54144.0
2016-03-29 11:05:00,40.53,40.55,40.53,40.54,42565.0,31.3756,31.3911,31.3756,31.3833,42565.0
2016-03-29 11:10:00,40.54,40.55,40.54,40.54,5873.0,31.3833,31.3911,31.3833,31.3833,5873.0
2016-03-29 11:15:00,40.54,40.55,40.51,40.53,8233.0,31.3833,31.3911,31.3601,31.3756,8233.0
2016-03-29 11:20:00,40.54,40.55,40.53,40.53,15107.0,31.3833,31.3911,31.3756,31.3756,15107.0
2016-03-29 11:25:00,40.54,40.55,40.53,40.55,5114.0,31.3833,31.3911,31.3756,31.3911,5114.0
2016-03-29 11:30:00,40.54,40.57,40.53,40.57,29429.0,31.3833,31.4066,31.3756,31.4066,29429.0
2016-03-29 11:35:00,40.57,40.59,40.55,40.58,13289.0,31.4066,31.422,31.3911,31.4143,13289.0
2016-03-29 11:40:00,40.58,40.62,40.58,40.62,20713.0,31.4143,31.4453,31.4143,31.4453,20713.0
2016-03-29 11:45:00,40.62,40.66,40.61,40.66,37651.0,31.4453,31.4762,31.4375,31.4762,37651.0
2016-03-29 11:50:00,40.65,40.66,40.64,40.64,7036.0,31.4685,31.4762,31.4607,31.4607,7036.0
2016-03-29 11:55:00,40.64,40.65,40.63,40.64,6223.0,31.4607,31.4685,31.453,31.4607,6223.0
2016-03-29 12:00:00,40.63,40.64,40.62,40.62,13496.0,31.453,31.4607,31.4453,31.4453,13496.0
2016-03-29 12:05:00,40.63,40.65,40.62,40.64,5546.0,31.453,31.4685,31.4453,31.4607,5546.0
2016-03-29 12:10:00,40.64,40.66,40.64,40.65,3385.0,31.4607,31.4762,31.4607,31.4685,3385.0
2016-03-29 12:15:00,40.65,40.67,40.65,40.67,9326.0,31.4685,31.484,31.4685,31.484,9326.0
2016-03-29 12:20:00,40.67,41.01,40.67,40.96,230223.0,31.484,31.7472,31.484,31.7085,230223.0
2016-03-29 12:25:00,40.96,41.08,40.96,41.07,63187.0,31.7085,31.8014,31.7085,31.7936,63187.0
2016-03-29 12:30:00,41.06,41.12,41.06,41.08,41808.0,31.7859,31.8323,31.7859,31.8014,41808.0
2016-03-29 12:35:00,41.08,41.09,41.03,41.04,35036.0,31.8014,31.8091,31.7627,31.7704,35036.0
2016-03-29 12:40:00,41.04,41.1,41.04,41.09,36652.0,31.7704,31.8168,31.7704,31.8091,36652.0
2016-03-29 12:45:00,41.09,41.13,41.08,41.08,65864.0,31.8091,31.8401,31.8014,31.8014,65864.0
2016-03-29 12:50:00,41.09,41.12,41.08,41.11,22447.0,31.8091,31.8323,31.8014,31.8246,22447.0
2016-03-29 12:55:00,41.11,41.11,41.04,41.05,14514.0,31.8246,31.8246,31.7704,31.7781,14514.0
2016-03-29 13:00:00,41.05,41.07,41.02,41.02,30159.0,31.7781,31.7936,31.7549,31.7549,30159.0
2016-03-29 13:05:00,41.02,41.02,40.99,41.02,23084.0,31.7549,31.7549,31.7317,31.7549,23084.0
2016-03-29 13:10:00,41.02,41.02,41.0,41.01,16415.0,31.7549,31.7549,31.7394,31.7472,16415.0
2016-03-29 13:15:00,41.01,41.04,41.01,41.03,15731.0,31.7472,31.7704,31.7472,31.7627,15731.0
2016-03-29 13:20:00,41.02,41.04,40.97,40.98,18340.0,31.7549,31.7704,31.7162,31.7239,18340.0
2016-03-29 13:25:00,40.98,41.01,40.98,41.0,11229.0,31.7239,31.7472,31.7239,31.7394,11229.0
2016-03-29 13:30:00,41.0,41.02,40.98,40.99,8194.0,31.7394,31.7549,31.7239,31.7317,8194.0
2016-03-29 13:35:00,40.98,40.99,40.96,40.99,117207.0,31.7239,31.7317,31.7085,31.7317,117207.0
2016-03-29 13:40:00,40.99,41.01,40.99,41.0,14192.0,31.7317,31.7472,31.7317,31.7394,14192.0
2016-03-29 13:45:00,41.0,41.04,41.0,41.03,5836.0,31.7394,31.7704,31.7394,31.7627,5836.0
2016-03-29 13:50:00,41.03,41.04,41.03,41.04,10738.0,31.7627,31.7704,31.7627,31.7704,10738.0
2016-03-29 13:55:00,41.03,41.08,41.03,41.08,20484.0,31.7627,31.8014,31.7627,31.8014,20484.0
2016-03-29 14:00:00,41.07,41.12,41.05,41.11,32732.0,31.7936,31.8323,31.7781,31.8246,32732.0
2016-03-29 14:05:00,41.11,41.12,41.1,41.12,13777.0,31.8246,31.8323,31.8168,31.8323,13777.0
2016-03-29 14:10:00,41.13,41.17,41.12,41.14,27739.0,31.8401,31.871,31.8323,31.8478,27739.0
2016-03-29 14:15:00,41.13,41.18,41.13,41.15,21043.0,31.8401,31.8788,31.8401,31.8556,21043.0
2016-03-29 14:20:00,41.15,41.16,41.13,41.14,16090.0,31.8556,31.8633,31.8401,31.8478,16090.0
2016-03-29 14:25:00,41.15,41.2,41.14,41.19,28680.0,31.8556,31.8943,31.8478,31.8865,28680.0
2016-03-29 14:30:00,41.19,41.2,41.17,41.2,7255.0,31.8865,31.8943,31.871,31.8943,7255.0
2016-03-29 14:35:00,41.2,41.22,41.19,41.21,15077.0,31.8943,31.9097,31.8865,31.902,15077.0
2016-03-29 14:40:00,41.21,41.22,41.19,41.22,29034.0,31.902,31.9097,31.8865,31.9097,29034.0
2016-03-29 14:45:00,41.22,41.25,41.21,41.23,8519.0,31.9097,31.933,31.902,31.9175,8519.0
2016-03-29 14:50:00,41.22,41.23,41.2,41.2,8611.0,31.9097,31.9175,31.8943,31.8943,8611.0
2016-03-29 14:55:00,41.2,41.21,41.18,41.19,15722.0,31.8943,31.902,31.8788,31.8865,15722.0
2016-03-29 15:00:00,41.19,41.22,41.16,41.21,8750.0,31.8865,31.9097,31.8633,31.902,8750.0
2016-03-29 15:05:00,41.21,41.22,41.2,41.22,6760.0,31.902,31.9097,31.8943,31.9097,6760.0
2016-03-29 15:10:00,41.22,41.24,41.21,41.23,12661.0,31.9097,31.9252,31.902,31.9175,12661.0
2016-03-29 15:15:00,41.23,41.24,41.21,41.22,7635.0,31.9175,31.9252,31.902,31.9097,7635.0
2016-03-29 15:20:00,41.22,41.25,41.22,41.24,11357.0,31.9097,31.933,31.9097,31.9252,11357.0
2016-03-29 15:25:00,41.24,41.24,41.23,41.23,13936.0,31.9252,31.9252,31.9175,31.9175,13936.0
2016-03-29 15:30:00,41.24,41.25,41.21,41.22,30837.0,31.9252,31.933,31.902,31.9097,30837.0
2016-03-29 15:35:00,41.22,41.22,41.2,41.22,26077.0,31.9097,31.9097,31.8943,31.9097,26077.0
2016-03-29 15:40:00,41.22,41.23,41.2,41.21,40039.0,31.9097,31.9175,31.8943,31.902,40039.0
2016-03-29 15:45:00,41.2,41.21,41.17,41.19,41923.0,31.8943,31.902,31.871,31.8865,41923.0
2016-03-29 15:50:00,41.19,41.23,41.19,41.22,29361.0,31.8865,31.9175,31.8865,31.9097,29361.0
2016-03-29 15:55:00,41.22,41.25,41.21,41.24,152257.0,31.9097,31.933,31.902,31.9252,152257.0
2016-03-30 09:30:00,41.84,41.84,41.78,41.84,75832.0,32.3897,32.3897,32.3433,32.3897,75832.0
2016-03-30 09:35:00,41.84,41.88,41.81,41.88,209389.0,32.3897,32.4207,32.3665,32.4207,209389.0
2016-03-30 09:40:00,41.88,41.94,41.86,41.92,110617.0,32.4207,32.4671,32.4052,32.4516,110617.0
2016-03-30 09:45:00,41.92,41.95,41.92,41.94,24207.0,32.4516,32.4749,32.4516,32.4671,24207.0
2016-03-30 09:50:00,41.94,41.96,41.93,41.94,16652.0,32.4671,32.4826,32.4594,32.4671,16652.0
2016-03-30 09:55:00,41.94,41.94,41.91,41.93,42307.0,32.4671,32.4671,32.4439,32.4594,42307.0
2016-03-30 10:00:00,41.92,41.94,41.89,41.89,23116.0,32.4516,32.4671,32.4284,32.4284,23116.0
2016-03-30 10:05:00,41.88,41.93,41.88,41.91,52734.0,32.4207,32.4594,32.4207,32.4439,52734.0
2016-03-30 10:10:00,41.92,41.93,41.91,41.92,53068.0,32.4516,32.4594,32.4439,32.4516,53068.0
2016-03-30 10:15:00,41.93,41.96,41.92,41.95,151754.0,32.4594,32.4826,32.4516,32.4749,151754.0
2016-03-30 10:20:00,41.95,41.95,41.93,41.94,59662.0,32.4749,32.4749,32.4594,32.4671,59662.0
2016-03-30 10:25:00,41.95,41.95,41.92,41.92,86248.0,32.4749,32.4749,32.4516,32.4516,86248.0
2016-03-30 10:30:00,41.93,41.98,41.93,41.98,95733.0,32.4594,32.4981,32.4594,32.4981,95733.0
2016-03-30 10:35:00,41.98,42.0,41.97,41.99,27573.0,32.4981,32.5136,32.4903,32.5058,27573.0
2016-03-30 10:40:00,42.0,42.01,41.99,42.0,18790.0,32.5136,32.5213,32.5058,32.5136,18790.0
2016-03-30 10:45:00,42.0,42.01,41.94,41.95,38754.0,32.5136,32.5213,32.4671,32.4749,38754.0
2016-03-30 10:50:00,41.96,41.97,41.94,41.96,65617.0,32.4826,32.4903,32.4671,32.4826,65617.0
2016-03-30 10:55:00,41.97,41.99,41.96,41.98,59415.0,32.4903,32.5058,32.4826,32.4981,59415.0
2016-03-30 11:00:00,41.98,42.0,41.96,41.98,32001.0,32.4981,32.5136,32.4826,32.4981,32001.0
2016-03-30 11:05:00,41.99,41.99,41.94,41.94,17546.0,32.5058,32.5058,32.4671,32.4671,17546.0
2016-03-30 11:10:00,41.95,41.95,41.91,41.91,19722.0,32.4749,32.4749,32.4439,32.4439,19722.0
2016-03-30 11:15:00,41.92,41.93,41.87,41.88,38080.0,32.4516,32.4594,32.4129,32.4207,38080.0
2016-03-30 11:20:00,41.88,41.89,41.87,41.88,25460.0,32.4207,32.4284,32.4129,32.4207,25460.0
2016-03-30 11:25:00,41.87,41.88,41.83,41.84,52678.0,32.4129,32.4207,32.382,32.3897,52678.0
2016-03-30 11:30:00,41.84,41.84,41.8,41.81,49500.0,32.3897,32.3897,32.3587,32.3665,49500.0
2016-03-30 11:35:00,41.81,41.82,41.77,41.78,43700.0,32.3665,32.3742,32.3355,32.3433,43700.0
2016-03-30 11:40:00,41.78,41.79,41.75,41.79,23907.0,32.3433,32.351,32.32,32.351,23907.0
2016-03-30 11:45:00,41.79,41.81,41.78,41.8,25985.0,32.351,32.3665,32.3433,32.3587,25985.0
2016-03-30 11:50:00,41.8,41.81,41.8,41.81,7481.0,32.3587,32.3665,32.3587,32.3665,7481.0
2016-03-30 11:55:00,41.81,41.82,41.8,41.82,9759.0,32.3665,32.3742,32.3587,32.3742,9759.0
2016-03-30 12:00:00,41.81,41.82,41.8,41.8,17187.0,32.3665,32.3742,32.3587,32.3587,17187.0
2016-03-30 12:05:00,41.8,41.81,41.78,41.8,11924.0,32.3587,32.3665,32.3433,32.3587,11924.0
2016-03-30 12:10:00,41.79,41.81,41.78,41.8,17937.0,32.351,32.3665,32.3433,32.3587,17937.0
2016-03-30 12:15:00,41.8,41.83,41.8,41.83,12813.0,32.3587,32.382,32.3587,32.382,12813.0
2016-03-30 12:20:00,41.83,41.83,41.78,41.79,23353.0,32.382,32.382,32.3433,32.351,23353.0
2016-03-30 12:25:00,41.77,41.78,41.77,41.77,11778.0,32.3355,32.3433,32.3355,32.3355,11778.0
2016-03-30 12:30:00,41.78,41.81,41.77,41.79,86691.0,32.3433,32.3665,32.3355,32.351,86691.0
2016-03-30 12:35:00,41.79,41.79,41.74,41.77,28269.0,32.351,32.351,32.3123,32.3355,28269.0
2016-03-30 12:40:00,41.76,41.76,41.74,41.74,17848.0,32.3278,32.3278,32.3123,32.3123,17848.0
2016-03-30 12:45:00,41.75,41.76,41.74,41.75,12809.0,32.32,32.3278,32.3123,32.32,12809.0
2016-03-30 12:50:00,41.75,41.77,41.74,41.74,17273.0,32.32,32.3355,32.3123,32.3123,17273.0
2016-03-30 12:55:00,41.73,41.76,41.73,41.76,7638.0,32.3045,32.3278,32.3045,32.3278,7638.0
2016-03-30 13:00:00,41.76,41.78,41.75,41.77,8776.0,32.3278,32.3433,32.32,32.3355,8776.0
2016-03-30 13:05:00,41.77,41.77,41.73,41.74,63262.0,32.3355,32.3355,32.3045,32.3123,63262.0
2016-03-30 13:10:00,41.74,41.75,41.72,41.73,43038.0,32.3123,32.32,32.2968,32.3045,43038.0
2016-03-30 13:15:00,41.73,41.74,41.72,41.73,93004.0,32.3045,32.3123,32.2968,32.3045,93004.0
2016-03-30 13:20:00,41.73,41.73,41.71,41.72,62736.0,32.3045,32.3045,32.2891,32.2968,62736.0
2016-03-30 13:25:00,41.72,41.74,41.71,41.72,66587.0,32.2968,32.3123,32.2891,32.2968,66587.0
2016-03-30 13:30:00,41.71,41.73,41.7,41.71,24369.0,32.2891,32.3045,32.2813,32.2891,24369.0
2016-03-30 13:35:00,41.71,41.73,41.71,41.73,9776.0,32.2891,32.3045,32.2891,32.3045,9776.0
2016-03-30 13:40:00,41.72,41.74,41.72,41.74,15719.0,32.2968,32.3123,32.2968,32.3123,15719.0
2016-03-30 13:45:00,41.74,41.78,41.74,41.77,15149.0,32.3123,32.3433,32.3123,32.3355,15149.0
2016-03-30 13:50:00,41.78,41.79,41.77,41.78,32341.0,32.3433,32.351,32.3355,32.3433,32341.0
2016-03-30 13:55:00,41.78,41.78,41.76,41.76,25484.0,32.3433,32.3433,32.3278,32.3278,25484.0
2016-03-30 14:00:00,41.76,41.77,41.76,41.77,10549.0,32.3278,32.3355,32.3278,32.3355,10549.0
2016-03-30 14:05:00,41.77,41.78,41.76,41.76,16885.0,32.3355,32.3433,32.3278,32.3278,16885.0
2016-03-30 14:10:00,41.75,41.78,41.75,41.75,20690.0,32.32,32.3433,32.32,32.32,20690.0
2016-03-30 14:15:00,41.74,41.74,41.73,41.73,8986.0,32.3123,32.3123,32.3045,32.3045,8986.0
2016-03-30 14:20:00,41.73,41.73,41.71,41.72,8519.0,32.3045,32.3045,32.2891,32.2968,8519.0
2016-03-30 14:25:00,41.73,41.78,41.71,41.78,35941.0,32.3045,32.3433,32.2891,32.3433,35941.0
2016-03-30 14:30:00,41.79,41.79,41.76,41.77,22502.0,32.351,32.351,32.3278,32.3355,22502.0
2016-03-30 14:35:00,41.77,41.78,41.74,41.75,16667.0,32.3355,32.3433,32.3123,32.32,16667.0
2016-03-30 14:40:00,41.75,41.76,41.72,41.73,37294.0,32.32,32.3278,32.2968,32.3045,37294.0
2016-03-30 14:45:00,41.73,41.77,41.72,41.75,18425.0,32.3045,32.3355,32.2968,32.32,18425.0
2016-03-30 14:50:00,41.76,41.78,41.75,41.77,32438.0,32.3278,32.3433,32.32,32.3355,32438.0
2016-03-30 14:55:00,41.76,41.76,41.72,41.74,17559.0,32.3278,32.3278,32.2968,32.3123,17559.0
2016-03-30 15:00:00,41.73,41.75,41.72,41.73,33121.0,32.3045,32.32,32.2968,32.3045,33121.0
2016-03-30 15:05:00,41.73,41.76,41.73,41.74,35384.0,32.3045,32.3278,32.3045,32.3123,35384.0
2016-03-30 15:10:00,41.74,41.75,41.72,41.75,19729.0,32.3123,32.32,32.2968,32.32,19729.0
2016-03-30 15:15:00,41.75,41.76,41.73,41.75,26824.0,32.32,32.3278,32.3045,32.32,26824.0
2016-03-30 15:20:00,41.74,41.76,41.73,41.75,20995.0,32.3123,32.3278,32.3045,32.32,20995.0
2016-03-30 15:25:00,41.75,41.76,41.73,41.75,36305.0,32.32,32.3278,32.3045,32.32,36305.0
2016-03-30 15:30:00,41.75,41.75,41.73,41.73,16730.0,32.32,32.32,32.3045,32.3045,16730.0
2016-03-30 15:35:00,41.74,41.74,41.7,41.72,15358.0,32.3123,32.3123,32.2813,32.2968,15358.0
2016-03-30 15:40:00,41.71,41.72,41.69,41.71,43909.0,32.2891,32.2968,32.2736,32.2891,43909.0
2016-03-30 15:45:00,41.71,41.71,41.68,41.68,68567.0,32.2891,32.2891,32.2658,32.2658,68567.0
2016-03-30 15:50:00,41.68,41.71,41.68,41.71,18229.0,32.2658,32.2891,32.2658,32.2891,18229.0
2016-03-30 15:55:00,41.71,41.71,41.65,41.68,211682.0,32.2891,32.2891,32.2426,32.2658,211682.0
2016-03-31 09:30:00,41.87,41.91,41.78,41.9,76414.0,32.4129,32.4439,32.3433,32.4361,76414.0
2016-03-31 09:35:00,41.9,41.93,41.88,41.93,115150.0,32.4361,32.4594,32.4207,32.4594,115150.0
2016-03-31 09:40:00,41.92,41.94,41.89,41.93,35531.0,32.4516,32.4671,32.4284,32.4594,35531.0
2016-03-31 09:45:00,41.93,41.94,41.9,41.93,18171.0,32.4594,32.4671,32.4361,32.4594,18171.0
2016-03-31 09:50:00,41.93,41.94,41.88,41.88,27007.0,32.4594,32.4671,32.4207,32.4207,27007.0
2016-03-31 09:55:00,41.87,41.89,41.85,41.87,49758.0,32.4129,32.4284,32.3974,32.4129,49758.0
2016-03-31 10:00:00,41.86,41.87,41.83,41.86,25907.0,32.4052,32.4129,32.382,32.4052,25907.0
2016-03-31 10:05:00,41.86,41.88,41.85,41.87,19591.0,32.4052,32.4207,32.3974,32.4129,19591.0
2016-03-31 10:10:00,41.87,41.9,41.86,41.9,24555.0,32.4129,32.4361,32.4052,32.4361,24555.0
2016-03-31 10:15:00,41.9,41.91,41.88,41.89,48999.0,32.4361,32.4439,32.4207,32.4284,48999.0
2016-03-31 10:20:00,41.9,41.94,41.9,41.91,46099.0,32.4361,32.4671,32.4361,32.4439,46099.0
2016-03-31 10:25:00,41.92,41.92,41.86,41.86,9743.0,32.4516,32.4516,32.4052,32.4052,9743.0
2016-03-31 10:30:00,41.86,41.88,41.84,41.86,23166.0,32.4052,32.4207,32.3897,32.4052,23166.0
2016-03-31 10:35:00,41.86,41.86,41.83,41.84,11152.0,32.4052,32.4052,32.382,32.3897,11152.0
2016-03-31 10:40:00,41.84,41.86,41.82,41.85,9688.0,32.3897,32.4052,32.3742,32.3974,9688.0
2016-03-31 10:45:00,41.86,41.86,41.82,41.84,25087.0,32.4052,32.4052,32.3742,32.3897,25087.0
2016-03-31 10:50:00,41.84,41.87,41.83,41.86,27074.0,32.3897,32.4129,32.382,32.4052,27074.0
2016-03-31 10:55:00,41.87,41.88,41.84,41.87,50196.0,32.4129,32.4207,32.3897,32.4129,50196.0
2016-03-31 11:00:00,41.87,41.88,41.85,41.87,57798.0,32.4129,32.4207,32.3974,32.4129,57798.0
2016-03-31 11:05:00,41.86,41.9,41.86,41.88,261947.0,32.4052,32.4361,32.4052,32.4207,261947.0
2016-03-31 11:10:00,41.87,41.9,41.86,41.86,47961.0,32.4129,32.4361,32.4052,32.4052,47961.0
2016-03-31 11:15:00,41.87,41.9,41.86,41.89,65362.0,32.4129,32.4361,32.4052,32.4284,65362.0
2016-03-31 11:20:00,41.9,41.9,41.87,41.88,114510.0,32.4361,32.4361,32.4129,32.4207,114510.0
2016-03-31 11:25:00,41.87,41.88,41.81,41.82,24006.0,32.4129,32.4207,32.3665,32.3742,24006.0
2016-03-31 11:30:00,41.83,41.86,41.82,41.83,33707.0,32.382,32.4052,32.3742,32.382,33707.0
2016-03-31 11:35:00,41.83,41.85,41.82,41.82,19397.0,32.382,32.3974,32.3742,32.3742,19397.0
2016-03-31 11:40:00,41.83,41.83,41.8,41.8,26658.0,32.382,32.382,32.3587,32.3587,26658.0
2016-03-31 11:45:00,41.81,41.83,41.8,41.83,11326.0,32.3665,32.382,32.3587,32.382,11326.0
2016-03-31 11:50:00,41.84,41.88,41.84,41.87,31401.0,32.3897,32.4207,32.3897,32.4129,31401.0
2016-03-31 11:55:00,41.87,41.88,41.86,41.87,85711.0,32.4129,32.4207,32.4052,32.4129,85711.0
2016-03-31 12:00:00,41.88,41.89,41.86,41.89,17254.0,32.4207,32.4284,32.4052,32.4284,17254.0
2016-03-31 12:05:00,41.88,41.89,41.86,41.86,43634.0,32.4207,32.4284,32.4052,32.4052,43634.0
2016-03-31 12:10:00,41.86,41.88,41.85,41.87,73604.0,32.4052,32.4207,32.3974,32.4129,73604.0
2016-03-31 12:15:00,41.86,41.88,41.85,41.88,31679.0,32.4052,32.4207,32.3974,32.4207,31679.0
2016-03-31 12:20:00,41.88,41.89,41.86,41.89,29668.0,32.4207,32.4284,32.4052,32.4284,29668.0
2016-03-31 12:25:00,41.89,41.89,41.87,41.88,130426.0,32.4284,32.4284,32.4129,32.4207,130426.0
2016-03-31 12:30:00,41.88,41.88,41.83,41.83,17641.0,32.4207,32.4207,32.382,32.382,17641.0
2016-03-31 12:35:00,41.83,41.84,41.82,41.84,40785.0,32.382,32.3897,32.3742,32.3897,40785.0
2016-03-31 12:40:00,41.84,41.84,41.81,41.82,4410.0,32.3897,32.3897,32.3665,32.3742,4410.0
2016-03-31 12:45:00,41.82,41.82,41.81,41.82,10542.0,32.3742,32.3742,32.3665,32.3742,10542.0
2016-03-31 12:50:00,41.8,41.83,41.8,41.83,32218.0,32.3587,32.382,32.3587,32.382,32218.0
2016-03-31 12:55:00,41.83,41.83,41.81,41.81,10536.0,32.382,32.382,32.3665,32.3665,10536.0
2016-03-31 13:00:00,41.8,41.82,41.8,41.8,15359.0,32.3587,32.3742,32.3587,32.3587,15359.0
2016-03-31 13:05:00,41.8,41.81,41.8,41.81,4795.0,32.3587,32.3665,32.3587,32.3665,4795.0
2016-03-31 13:10:00,41.8,41.82,41.8,41.8,68773.0,32.3587,32.3742,32.3587,32.3587,68773.0
2016-03-31 13:15:00,41.8,41.81,41.78,41.78,16706.0,32.3587,32.3665,32.3433,32.3433,16706.0
2016-03-31 13:20:00,41.79,41.8,41.79,41.8,33831.0,32.351,32.3587,32.351,32.3587,33831.0
2016-03-31 13:25:00,41.8,41.8,41.74,41.74,31589.0,32.3587,32.3587,32.3123,32.3123,31589.0
2016-03-31 13:30:00,41.73,41.74,41.7,41.73,100918.0,32.3045,32.3123,32.2813,32.3045,100918.0
2016-03-31 13:35:00,41.73,41.76,41.72,41.72,34857.0,32.3045,32.3278,32.2968,32.2968,34857.0
2016-03-31 13:40:00,41.72,41.73,41.7,41.72,21352.0,32.2968,32.3045,32.2813,32.2968,21352.0
2016-03-31 13:45:00,41.72,41.72,41.7,41.72,11447.0,32.2968,32.2968,32.2813,32.2968,11447.0
2016-03-31 13:50:00,41.72,41.72,41.69,41.69,17485.0,32.2968,32.2968,32.2736,32.2736,17485.0
2016-03-31 13:55:00,41.68,41.69,41.64,41.65,27453.0,32.2658,32.2736,32.2349,32.2426,27453.0
2016-03-31 14:00:00,41.66,41.66,41.63,41.64,12869.0,32.2504,32.2504,32.2271,32.2349,12869.0
2016-03-31 14:05:00,41.64,41.66,41.63,41.65,50728.0,32.2349,32.2504,32.2271,32.2426,50728.0
2016-03-31 14:10:00,41.65,41.66,41.62,41.62,22807.0,32.2426,32.2504,32.2194,32.2194,22807.0
2016-03-31 14:15:00,41.63,41.66,41.62,41.66,24158.0,32.2271,32.2504,32.2194,32.2504,24158.0
2016-03-31 14:20:00,41.65,41.66,41.64,41.64,33296.0,32.2426,32.2504,32.2349,32.2349,33296.0
2016-03-31 14:25:00,41.64,41.64,41.58,41.58,29392.0,32.2349,32.2349,32.1884,32.1884,29392.0
2016-03-31 14:30:00,41.59,41.61,41.57,41.59,34298.0,32.1962,32.2117,32.1807,32.1962,34298.0
2016-03-31 14:35:00,41.59,41.6,41.57,41.58,197994.0,32.1962,32.2039,32.1807,32.1884,197994.0
2016-03-31 14:40:00,41.58,41.58,41.55,41.55,127349.0,32.1884,32.1884,32.1652,32.1652,127349.0
2016-03-31 14:45:00,41.56,41.59,41.55,41.58,59133.0,32.1729,32.1962,32.1652,32.1884,59133.0
2016-03-31 14:50:00,41.58,41.6,41.57,41.59,42547.0,32.1884,32.2039,32.1807,32.1962,42547.0
2016-03-31 14:55:00,41.59,41.61,41.58,41.58,32389.0,32.1962,32.2117,32.1884,32.1884,32389.0
2016-03-31 15:00:00,41.58,41.61,41.57,41.61,110444.0,32.1884,32.2117,32.1807,32.2117,110444.0
2016-03-31 15:05:00,41.61,41.62,41.6,41.61,69669.0,32.2117,32.2194,32.2039,32.2117,69669.0
2016-03-31 15:10:00,41.61,41.62,41.58,41.59,43275.0,32.2117,32.2194,32.1884,32.1962,43275.0
2016-03-31 15:15:00,41.59,41.61,41.58,41.61,22398.0,32.1962,32.2117,32.1884,32.2117,22398.0
2016-03-31 15:20:00,41.61,41.64,41.6,41.64,287120.0,32.2117,32.2349,32.2039,32.2349,287120.0
2016-03-31 15:25:00,41.64,41.64,41.62,41.63,52986.0,32.2349,32.2349,32.2194,32.2271,52986.0
2016-03-31 15:30:00,41.63,41.65,41.62,41.65,74784.0,32.2271,32.2426,32.2194,32.2426,74784.0
2016-03-31 15:35:00,41.65,41.66,41.64,41.65,63827.0,32.2426,32.2504,32.2349,32.2426,63827.0
2016-03-31 15:40:00,41.64,41.65,41.61,41.64,73827.0,32.2349,32.2426,32.2117,32.2349,73827.0
2016-03-31 15:45:00,41.65,41.67,41.64,41.65,107965.0,32.2426,32.2581,32.2349,32.2426,107965.0
2016-03-31 15:50:00,41.65,41.67,41.63,41.65,90385.0,32.2426,32.2581,32.2271,32.2426,90385.0
2016-03-31 15:55:00,41.65,41.66,41.57,41.62,455682.0,32.2426,32.2504,32.1807,32.2194,455682.0
2016-04-01 09:30:00,40.85,40.86,40.76,40.78,239818.0,31.6233,31.6311,31.5536,31.5691,239818.0
2016-04-01 09:35:00,40.77,40.77,40.71,40.72,449094.0,31.5614,31.5614,31.5149,31.5227,449094.0
2016-04-01 09:40:00,40.72,40.75,40.69,40.73,229133.0,31.5227,31.5459,31.4994,31.5304,229133.0
2016-04-01 09:45:00,40.73,40.85,40.73,40.85,53465.0,31.5304,31.6233,31.5304,31.6233,53465.0
2016-04-01 09:50:00,40.86,40.86,40.82,40.83,81816.0,31.6311,31.6311,31.6001,31.6078,81816.0
2016-04-01 09:55:00,40.83,40.85,40.81,40.85,34933.0,31.6078,31.6233,31.5923,31.6233,34933.0
2016-04-01 10:00:00,40.86,40.87,40.83,40.85,59316.0,31.6311,31.6388,31.6078,31.6233,59316.0
2016-04-01 10:05:00,40.85,40.94,40.85,40.92,46664.0,31.6233,31.693,31.6233,31.6775,46664.0
2016-04-01 10:10:00,40.91,40.97,40.91,40.97,27371.0,31.6698,31.7162,31.6698,31.7162,27371.0
2016-04-01 10:15:00,40.98,41.01,40.97,41.0,34074.0,31.7239,31.7472,31.7162,31.7394,34074.0
2016-04-01 10:20:00,41.0,41.08,41.0,41.08,33447.0,31.7394,31.8014,31.7394,31.8014,33447.0
2016-04-01 10:25:00,41.08,41.09,41.04,41.04,12928.0,31.8014,31.8091,31.7704,31.7704,12928.0
2016-04-01 10:30:00,41.03,41.07,41.01,41.06,23358.0,31.7627,31.7936,31.7472,31.7859,23358.0
2016-04-01 10:35:00,41.07,41.15,41.07,41.14,36703.0,31.7936,31.8556,31.7936,31.8478,36703.0
2016-04-01 10:40:00,41.15,41.18,41.15,41.15,42499.0,31.8556,31.8788,31.8556,31.8556,42499.0
2016-04-01 10:45:00,41.15,41.16,41.13,41.14,23780.0,31.8556,31.8633,31.8401,31.8478,23780.0
2016-04-01 10:50:00,41.13,41.16,41.1,41.11,35108.0,31.8401,31.8633,31.8168,31.8246,35108.0
2016-04-01 10:55:00,41.1,41.17,41.08,41.17,246343.0,31.8168,31.871,31.8014,31.871,246343.0
2016-04-01 11:00:00,41.18,41.22,41.16,41.21,88747.0,31.8788,31.9097,31.8633,31.902,88747.0
2016-04-01 11:05:00,41.22,41.24,41.21,41.22,42524.0,31.9097,31.9252,31.902,31.9097,42524.0
2016-04-01 11:10:00,41.22,41.27,41.21,41.25,54068.0,31.9097,31.9484,31.902,31.933,54068.0
2016-04-01 11:15:00,41.25,41.28,41.24,41.25,68541.0,31.933,31.9562,31.9252,31.933,68541.0
2016-04-01 11:20:00,41.23,41.26,41.23,41.23,21510.0,31.9175,31.9407,31.9175,31.9175,21510.0
2016-04-01 11:25:00,41.25,41.28,41.23,41.27,18892.0,31.933,31.9562,31.9175,31.9484,18892.0
2016-04-01 11:30:00,41.26,41.3,41.25,41.3,45767.0,31.9407,31.9717,31.933,31.9717,45767.0
2016-04-01 11:35:00,41.3,41.34,41.3,41.33,44011.0,31.9717,32.0026,31.9717,31.9949,44011.0
2016-04-01 11:40:00,41.33,41.36,41.32,41.33,42686.0,31.9949,32.0181,31.9872,31.9949,42686.0
2016-04-01 11:45:00,41.33,41.33,41.3,41.3,11394.0,31.9949,31.9949,31.9717,31.9717,11394.0
2016-04-01 11:50:00,41.3,41.33,41.27,41.3,55130.0,31.9717,31.9949,31.9484,31.9717,55130.0
2016-04-01 11:55:00,41.31,41.33,41.3,41.32,10134.0,31.9794,31.9949,31.9717,31.9872,10134.0
2016-04-01 12:00:00,41.33,41.36,41.31,41.33,16485.0,31.9949,32.0181,31.9794,31.9949,16485.0
2016-04-01 12:05:00,41.33,41.35,41.31,41.34,7776.0,31.9949,32.0104,31.9794,32.0026,7776.0
2016-04-01 12:10:00,41.34,41.34,41.3,41.32,56803.0,32.0026,32.0026,31.9717,31.9872,56803.0
2016-04-01 12:15:00,41.32,41.35,41.3,41.32,14874.0,31.9872,32.0104,31.9717,31.9872,14874.0
2016-04-01 12:20:00,41.31,41.31,41.28,41.3,35692.0,31.9794,31.9794,31.9562,31.9717,35692.0
2016-04-01 12:25:00,41.3,41.32,41.29,41.31,56814.0,31.9717,31.9872,31.9639,31.9794,56814.0
2016-04-01 12:30:00,41.32,41.32,41.29,41.29,109891.0,31.9872,31.9872,31.9639,31.9639,109891.0
2016-04-01 12:35:00,41.3,41.34,41.29,41.32,149491.0,31.9717,32.0026,31.9639,31.9872,149491.0
2016-04-01 12:40:00,41.32,41.36,41.32,41.34,38383.0,31.9872,32.0181,31.9872,32.0026,38383.0
2016-04-01 12:45:00,41.35,41.37,41.34,41.37,11469.0,32.0104,32.0259,32.0026,32.0259,11469.0
2016-04-01 12:50:00,41.37,41.37,41.35,41.36,20120.0,32.0259,32.0259,32.0104,32.0181,20120.0
2016-04-01 12:55:00,41.36,41.4,41.35,41.35,30605.0,32.0181,32.0491,32.0104,32.0104,30605.0
2016-04-01 13:00:00,41.36,41.38,41.34,41.38,60583.0,32.0181,32.0336,32.0026,32.0336,60583.0
2016-04-01 13:05:00,41.38,41.39,41.36,41.38,103314.0,32.0336,32.0413,32.0181,32.0336,103314.0
2016-04-01 13:10:00,41.38,41.41,41.36,41.4,49674.0,32.0336,32.0568,32.0181,32.0491,49674.0
2016-04-01 13:15:00,41.4,41.45,41.4,41.44,54325.0,32.0491,32.0878,32.0491,32.08,54325.0
2016-04-01 13:20:00,41.44,41.47,41.43,41.45,26456.0,32.08,32.1033,32.0723,32.0878,26456.0
2016-04-01 13:25:00,41.45,41.46,41.42,41.43,61771.0,32.0878,32.0955,32.0646,32.0723,61771.0
2016-04-01 13:30:00,41.44,41.45,41.42,41.44,76239.0,32.08,32.0878,32.0646,32.08,76239.0
2016-04-01 13:35:00,41.44,41.45,41.41,41.45,28829.0,32.08,32.0878,32.0568,32.0878,28829.0
2016-04-01 13:40:00,41.45,41.46,41.43,41.45,30402.0,32.0878,32.0955,32.0723,32.0878,30402.0
2016-04-01 13:45:00,41.45,41.49,41.45,41.48,100177.0,32.0878,32.1188,32.0878,32.111,100177.0
2016-04-01 13:50:00,41.48,41.49,41.46,41.47,62644.0,32.111,32.1188,32.0955,32.1033,62644.0
2016-04-01 13:55:00,41.48,41.49,41.46,41.48,20851.0,32.111,32.1188,32.0955,32.111,20851.0
2016-04-01 14:00:00,41.48,41.51,41.47,41.51,20659.0,32.111,32.1342,32.1033,32.1342,20659.0
2016-04-01 14:05:00,41.5,41.52,41.5,41.52,64947.0,32.1265,32.142,32.1265,32.142,64947.0
2016-04-01 14:10:00,41.52,41.53,41.5,41.51,33454.0,32.142,32.1497,32.1265,32.1342,33454.0
2016-04-01 14:15:00,41.52,41.52,41.48,41.48,39456.0,32.142,32.142,32.111,32.111,39456.0
2016-04-01 14:20:00,41.49,41.5,41.47,41.48,56381.0,32.1188,32.1265,32.1033,32.111,56381.0
2016-04-01 14:25:00,41.48,41.49,41.45,41.46,117832.0,32.111,32.1188,32.0878,32.0955,117832.0
2016-04-01 14:30:00,41.46,41.47,41.44,41.47,1135805.0,32.0955,32.1033,32.08,32.1033,1135805.0
2016-04-01 14:35:00,41.48,41.51,41.47,41.5,65755.0,32.111,32.1342,32.1033,32.1265,65755.0
2016-04-01 14:40:00,41.5,41.51,41.49,41.5,19030.0,32.1265,32.1342,32.1188,32.1265,19030.0
2016-04-01 14:45:00,41.5,41.52,41.49,41.5,159800.0,32.1265,32.142,32.1188,32.1265,159800.0
2016-04-01 14:50:00,41.5,41.52,41.49,41.49,66931.0,32.1265,32.142,32.1188,32.1188,66931.0
2016-04-01 14:55:00,41.5,41.52,41.5,41.51,40885.0,32.1265,32.142,32.1265,32.1342,40885.0
2016-04-01 15:00:00,41.51,41.55,41.5,41.53,65833.0,32.1342,32.1652,32.1265,32.1497,65833.0
2016-04-01 15:05:00,41.54,41.54,41.52,41.53,45235.0,32.1575,32.1575,32.142,32.1497,45235.0
2016-04-01 15:10:00,41.53,41.54,41.5,41.5,51691.0,32.1497,32.1575,32.1265,32.1265,51691.0
2016-04-01 15:15:00,41.5,41.52,41.49,41.51,23086.0,32.1265,32.142,32.1188,32.1342,23086.0
2016-04-01 15:20:00,41.51,41.52,41.5,41.5,43390.0,32.1342,32.142,32.1265,32.1265,43390.0
2016-04-01 15:25:00,41.5,41.52,41.49,41.52,64407.0,32.1265,32.142,32.1188,32.142,64407.0
2016-04-01 15:30:00,41.52,41.56,41.51,41.55,74335.0,32.142,32.1729,32.1342,32.1652,74335.0
2016-04-01 15:35:00,41.54,41.58,41.53,41.57,24130.0,32.1575,32.1884,32.1497,32.1807,24130.0
2016-04-01 15:40:00,41.58,41.6,41.56,41.59,114116.0,32.1884,32.2039,32.1729,32.1962,114116.0
2016-04-01 15:45:00,41.59,41.6,41.58,41.59,170807.0,32.1962,32.2039,32.1884,32.1962,170807.0
2016-04-01 15:50:00,41.59,41.59,41.53,41.54,169018.0,32.1962,32.1962,32.1497,32.1575,169018.0
2016-04-01 15:55:00,41.54,41.54,41.52,41.54,182324.0,32.1575,32.1575,32.142,32.1575,182324.0
2016-04-04 09:30:00,41.49,41.52,41.45,41.45,95378.0,32.1188,32.142,32.0878,32.0878,95378.0
2016-04-04 09:35:00,41.44,41.48,41.42,41.48,43357.0,32.08,32.111,32.0646,32.111,43357.0
2016-04-04 09:40:00,41.48,41.49,41.47,41.49,42444.0,32.111,32.1188,32.1033,32.1188,42444.0
2016-04-04 09:45:00,41.48,41.5,41.47,41.49,26308.0,32.111,32.1265,32.1033,32.1188,26308.0
2016-04-04 09:50:00,41.48,41.48,41.45,41.47,12433.0,32.111,32.111,32.0878,32.1033,12433.0
2016-04-04 09:55:00,41.48,41.5,41.47,41.49,44210.0,32.111,32.1265,32.1033,32.1188,44210.0
2016-04-04 10:00:00,41.48,41.52,41.47,41.51,16530.0,32.111,32.142,32.1033,32.1342,16530.0
2016-04-04 10:05:00,41.51,41.53,41.5,41.52,19401.0,32.1342,32.1497,32.1265,32.142,19401.0
2016-04-04 10:10:00,41.52,41.53,41.46,41.46,33261.0,32.142,32.1497,32.0955,32.0955,33261.0
2016-04-04 10:15:00,41.46,41.47,41.44,41.47,14883.0,32.0955,32.1033,32.08,32.1033,14883.0
2016-04-04 10:20:00,41.46,41.49,41.45,41.46,10050.0,32.0955,32.1188,32.0878,32.0955,10050.0
2016-04-04 10:25:00,41.46,41.47,41.42,41.43,31160.0,32.0955,32.1033,32.0646,32.0723,31160.0
2016-04-04 10:30:00,41.41,41.45,41.41,41.42,19552.0,32.0568,32.0878,32.0568,32.0646,19552.0
2016-04-04 10:35:00,41.42,41.42,41.38,41.38,9775.0,32.0646,32.0646,32.0336,32.0336,9775.0
2016-04-04 10:40:00,41.38,41.43,41.38,41.42,36600.0,32.0336,32.0723,32.0336,32.0646,36600.0
2016-04-04 10:45:00,41.42,41.42,41.36,41.36,22594.0,32.0646,32.0646,32.0181,32.0181,22594.0
2016-04-04 10:50:00,41.35,41.35,41.33,41.33,10656.0,32.0104,32.0104,31.9949,31.9949,10656.0
2016-04-04 10:55:00,41.32,41.34,41.31,41.32,10981.0,31.9872,32.0026,31.9794,31.9872,10981.0
2016-04-04 11:00:00,41.32,41.33,41.3,41.33,15467.0,31.9872,31.9949,31.9717,31.9949,15467.0
2016-04-04 11:05:00,41.33,41.34,41.31,41.33,18616.0,31.9949,32.0026,31.9794,31.9949,18616.0
2016-04-04 11:10:00,41.34,41.34,41.32,41.32,67879.0,32.0026,32.0026,31.9872,31.9872,67879.0
2016-04-04 11:15:00,41.32,41.35,41.31,41.35,54962.0,31.9872,32.0104,31.9794,32.0104,54962.0
2016-04-04 11:20:00,41.34,41.35,41.33,41.35,222041.0,32.0026,32.0104,31.9949,32.0104,222041.0
2016-04-04 11:25:00,41.34,41.35,41.3,41.32,33163.0,32.0026,32.0104,31.9717,31.9872,33163.0
2016-04-04 11:30:00,41.32,41.33,41.31,41.33,8309.0,31.9872,31.9949,31.9794,31.9949,8309.0
2016-04-04 11:35:00,41.33,41.34,41.33,41.34,11493.0,31.9949,32.0026,31.9949,32.0026,11493.0
2016-04-04 11:40:00,41.35,41.35,41.31,41.31,13214.0,32.0104,32.0104,31.9794,31.9794,13214.0
2016-04-04 11:45:00,41.31,41.32,41.29,41.3,14247.0,31.9794,31.9872,31.9639,31.9717,14247.0
2016-04-04 11:50:00,41.3,41.31,41.28,41.28,15310.0,31.9717,31.9794,31.9562,31.9562,15310.0
2016-04-04 11:55:00,41.29,41.3,41.27,41.29,25884.0,31.9639,31.9717,31.9484,31.9639,25884.0
2016-04-04 12:00:00,41.3,41.33,41.29,41.32,21170.0,31.9717,31.9949,31.9639,31.9872,21170.0
2016-04-04 12:05:00,41.32,41.34,41.32,41.33,19464.0,31.9872,32.0026,31.9872,31.9949,19464.0
2016-04-04 12:10:00,41.34,41.34,41.32,41.34,16934.0,32.0026,32.0026,31.9872,32.0026,16934.0
2016-04-04 12:15:00,41.34,41.35,41.33,41.35,10428.0,32.0026,32.0104,31.9949,32.0104,10428.0
2016-04-04 12:20:00,41.36,41.36,41.33,41.34,15342.0,32.0181,32.0181,31.9949,32.0026,15342.0
2016-04-04 12:25:00,41.34,41.35,41.32,41.32,17755.0,32.0026,32.0104,31.9872,31.9872,17755.0
2016-04-04 12:30:00,41.32,41.32,41.3,41.3,28841.0,31.9872,31.9872,31.9717,31.9717,28841.0
2016-04-04 12:35:00,41.31,41.33,41.3,41.3,27420.0,31.9794,31.9949,31.9717,31.9717,27420.0
2016-04-04 12:40:00,41.3,41.33,41.3,41.32,11143.0,31.9717,31.9949,31.9717,31.9872,11143.0
2016-04-04 12:45:00,41.33,41.33,41.29,41.31,57720.0,31.9949,31.9949,31.9639,31.9794,57720.0
2016-04-04 12:50:00,41.31,41.33,41.3,41.32,79882.0,31.9794,31.9949,31.9717,31.9872,79882.0
2016-04-04 12:55:00,41.32,41.32,41.3,41.3,18325.0,31.9872,31.9872,31.9717,31.9717,18325.0
2016-04-04 13:00:00,41.3,41.31,41.24,41.25,107919.0,31.9717,31.9794,31.9252,31.933,107919.0
2016-04-04 13:05:00,41.25,41.26,41.24,41.24,65780.0,31.933,31.9407,31.9252,31.9252,65780.0
2016-04-04 13:10:00,41.25,41.25,41.24,41.25,14063.0,31.933,31.933,31.9252,31.933,14063.0
2016-04-04 13:15:00,41.25,41.26,41.24,41.25,17791.0,31.933,31.9407,31.9252,31.933,17791.0
2016-04-04 13:20:00,41.26,41.28,41.25,41.28,111733.0,31.9407,31.9562,31.933,31.9562,111733.0
2016-04-04 13:25:00,41.27,41.28,41.26,41.27,106270.0,31.9484,31.9562,31.9407,31.9484,106270.0
2016-04-04 13:30:00,41.27,41.28,41.25,41.26,48631.0,31.9484,31.9562,31.933,31.9407,48631.0
2016-04-04 13:35:00,41.25,41.26,41.23,41.24,35996.0,31.933,31.9407,31.9175,31.9252,35996.0
2016-04-04 13:40:00,41.24,41.25,41.23,41.24,17163.0,31.9252,31.933,31.9175,31.9252,17163.0
2016-04-04 13:45:00,41.24,41.26,41.23,41.25,24886.0,31.9252,31.9407,31.9175,31.933,24886.0
2016-04-04 13:50:00,41.25,41.25,41.23,41.24,5538.0,31.933,31.933,31.9175,31.9252,5538.0
2016-04-04 13:55:00,41.23,41.23,41.19,41.19,12533.0,31.9175,31.9175,31.8865,31.8865,12533.0
2016-04-04 14:00:00,41.19,41.19,41.16,41.16,22390.0,31.8865,31.8865,31.8633,31.8633,22390.0
2016-04-04 14:05:00,41.17,41.17,41.15,41.15,13065.0,31.871,31.871,31.8556,31.8556,13065.0
2016-04-04 14:10:00,41.14,41.14,41.11,41.14,23800.0,31.8478,31.8478,31.8246,31.8478,23800.0
2016-04-04 14:15:00,41.14,41.14,41.1,41.12,88646.0,31.8478,31.8478,31.8168,31.8323,88646.0
2016-04-04 14:20:00,41.12,41.13,41.11,41.12,19365.0,31.8323,31.8401,31.8246,31.8323,19365.0
2016-04-04 14:25:00,41.12,41.13,41.11,41.13,35502.0,31.8323,31.8401,31.8246,31.8401,35502.0
2016-04-04 14:30:00,41.13,41.15,41.12,41.15,31049.0,31.8401,31.8556,31.8323,31.8556,31049.0
2016-04-04 14:35:00,41.15,41.17,41.15,41.16,49046.0,31.8556,31.871,31.8556,31.8633,49046.0
2016-04-04 14:40:00,41.17,41.18,41.17,41.18,29627.0,31.871,31.8788,31.871,31.8788,29627.0
2016-04-04 14:45:00,41.18,41.19,41.17,41.18,46192.0,31.8788,31.8865,31.871,31.8788,46192.0
2016-04-04 14:50:00,41.18,41.18,41.14,41.15,35163.0,31.8788,31.8788,31.8478,31.8556,35163.0
2016-04-04 14:55:00,41.15,41.16,41.14,41.16,29661.0,31.8556,31.8633,31.8478,31.8633,29661.0
2016-04-04 15:00:00,41.15,41.17,41.15,41.17,15565.0,31.8556,31.871,31.8556,31.871,15565.0
2016-04-04 15:05:00,41.17,41.19,41.14,41.15,41058.0,31.871,31.8865,31.8478,31.8556,41058.0
2016-04-04 15:10:00,41.15,41.16,41.15,41.16,14203.0,31.8556,31.8633,31.8556,31.8633,14203.0
2016-04-04 15:15:00,41.15,41.16,41.14,41.14,8458.0,31.8556,31.8633,31.8478,31.8478,8458.0
2016-04-04 15:20:00,41.14,41.14,41.12,41.13,96218.0,31.8478,31.8478,31.8323,31.8401,96218.0
2016-04-04 15:25:00,41.12,41.14,41.11,41.12,67687.0,31.8323,31.8478,31.8246,31.8323,67687.0
2016-04-04 15:30:00,41.12,41.13,41.11,41.12,70089.0,31.8323,31.8401,31.8246,31.8323,70089.0
2016-04-04 15:35:00,41.12,41.13,41.08,41.09,58947.0,31.8323,31.8401,31.8014,31.8091,58947.0
2016-04-04 15:40:00,41.08,41.1,41.08,41.09,49000.0,31.8014,31.8168,31.8014,31.8091,49000.0
2016-04-04 15:45:00,41.09,41.09,41.06,41.06,23760.0,31.8091,31.8091,31.7859,31.7859,23760.0
2016-04-04 15:50:00,41.07,41.07,41.05,41.05,92542.0,31.7936,31.7936,31.7781,31.7781,92542.0
2016-04-04 15:55:00,41.05,41.08,41.05,41.08,94821.0,31.7781,31.8014,31.7781,31.8014,94821.0
2016-04-05 09:30:00,40.51,40.6,40.48,40.49,197206.0,31.3601,31.4298,31.3369,31.3446,197206.0
2016-04-05 09:35:00,40.49,40.56,40.45,40.47,92990.0,31.3446,31.3988,31.3137,31.3291,92990.0
2016-04-05 09:40:00,40.47,40.48,40.4,40.41,77475.0,31.3291,31.3369,31.275,31.2827,77475.0
2016-04-05 09:45:00,40.41,40.41,40.35,40.36,53104.0,31.2827,31.2827,31.2362,31.244,53104.0
2016-04-05 09:50:00,40.34,40.38,40.34,40.37,26597.0,31.2285,31.2595,31.2285,31.2517,26597.0
2016-04-05 09:55:00,40.37,40.4,40.36,40.4,19395.0,31.2517,31.275,31.244,31.275,19395.0
2016-04-05 10:00:00,40.4,40.44,40.39,40.42,60103.0,31.275,31.3059,31.2672,31.2904,60103.0
2016-04-05 10:05:00,40.42,40.48,40.38,40.46,83410.0,31.2904,31.3369,31.2595,31.3214,83410.0
2016-04-05 10:10:00,40.46,40.49,40.42,40.43,38742.0,31.3214,31.3446,31.2904,31.2982,38742.0
2016-04-05 10:15:00,40.44,40.46,40.41,40.46,23301.0,31.3059,31.3214,31.2827,31.3214,23301.0
2016-04-05 10:20:00,40.46,40.47,40.43,40.46,57540.0,31.3214,31.3291,31.2982,31.3214,57540.0
2016-04-05 10:25:00,40.45,40.53,40.44,40.53,29699.0,31.3137,31.3756,31.3059,31.3756,29699.0
2016-04-05 10:30:00,40.53,40.55,40.5,40.54,32267.0,31.3756,31.3911,31.3524,31.3833,32267.0
2016-04-05 10:35:00,40.54,40.55,40.51,40.54,34474.0,31.3833,31.3911,31.3601,31.3833,34474.0
2016-04-05 10:40:00,40.54,40.54,40.47,40.47,31115.0,31.3833,31.3833,31.3291,31.3291,31115.0
2016-04-05 10:45:00,40.47,40.51,40.47,40.5,29083.0,31.3291,31.3601,31.3291,31.3524,29083.0
2016-04-05 10:50:00,40.49,40.5,40.44,40.46,120674.0,31.3446,31.3524,31.3059,31.3214,120674.0
2016-04-05 10:55:00,40.47,40.48,40.42,40.44,74787.0,31.3291,31.3369,31.2904,31.3059,74787.0
2016-04-05 11:00:00,40.44,40.47,40.43,40.47,20347.0,31.3059,31.3291,31.2982,31.3291,20347.0
2016-04-05 11:05:00,40.47,40.54,40.45,40.52,54427.0,31.3291,31.3833,31.3137,31.3678,54427.0
2016-04-05 11:10:00,40.52,40.54,40.51,40.53,40061.0,31.3678,31.3833,31.3601,31.3756,40061.0
2016-04-05 11:15:00,40.54,40.55,40.51,40.55,54032.0,31.3833,31.3911,31.3601,31.3911,54032.0
2016-04-05 11:20:00,40.55,40.58,40.55,40.57,14709.0,31.3911,31.4143,31.3911,31.4066,14709.0
2016-04-05 11:25:00,40.56,40.56,40.53,40.56,24419.0,31.3988,31.3988,31.3756,31.3988,24419.0
2016-04-05 11:30:00,40.56,40.59,40.54,40.55,28462.0,31.3988,31.422,31.3833,31.3911,28462.0
2016-04-05 11:35:00,40.55,40.56,40.54,40.56,14072.0,31.3911,31.3988,31.3833,31.3988,14072.0
2016-04-05 11:40:00,40.55,40.55,40.52,40.52,24289.0,31.3911,31.3911,31.3678,31.3678,24289.0
2016-04-05 11:45:00,40.52,40.52,40.48,40.49,19302.0,31.3678,31.3678,31.3369,31.3446,19302.0
2016-04-05 11:50:00,40.5,40.52,40.49,40.51,12834.0,31.3524,31.3678,31.3446,31.3601,12834.0
2016-04-05 11:55:00,40.51,40.54,40.5,40.52,449903.0,31.3601,31.3833,31.3524,31.3678,449903.0
2016-04-05 12:00:00,40.52,40.54,40.49,40.52,43396.0,31.3678,31.3833,31.3446,31.3678,43396.0
2016-04-05 12:05:00,40.51,40.51,40.48,40.49,12261.0,31.3601,31.3601,31.3369,31.3446,12261.0
2016-04-05 12:10:00,40.48,40.51,40.47,40.49,33978.0,31.3369,31.3601,31.3291,31.3446,33978.0
2016-04-05 12:15:00,40.48,40.49,40.42,40.42,95126.0,31.3369,31.3446,31.2904,31.2904,95126.0
2016-04-05 12:20:00,40.43,40.45,40.42,40.45,59980.0,31.2982,31.3137,31.2904,31.3137,59980.0
2016-04-05 12:25:00,40.45,40.45,40.42,40.43,25385.0,31.3137,31.3137,31.2904,31.2982,25385.0
2016-04-05 12:30:00,40.42,40.43,40.41,40.42,13751.0,31.2904,31.2982,31.2827,31.2904,13751.0
2016-04-05 12:35:00,40.41,40.46,40.41,40.46,26309.0,31.2827,31.3214,31.2827,31.3214,26309.0
2016-04-05 12:40:00,40.46,40.47,40.43,40.44,13110.0,31.3214,31.3291,31.2982,31.3059,13110.0
2016-04-05 12:45:00,40.45,40.46,40.43,40.43,8386.0,31.3137,31.3214,31.2982,31.2982,8386.0
2016-04-05 12:50:00,40.43,40.43,40.39,40.39,19278.0,31.2982,31.2982,31.2672,31.2672,19278.0
2016-04-05 12:55:00,40.38,40.39,40.37,40.37,26504.0,31.2595,31.2672,31.2517,31.2517,26504.0
2016-04-05 13:00:00,40.37,40.38,40.34,40.36,21654.0,31.2517,31.2595,31.2285,31.244,21654.0
2016-04-05 13:05:00,40.35,40.36,40.35,40.36,19689.0,31.2362,31.244,31.2362,31.244,19689.0
2016-04-05 13:10:00,40.36,40.41,40.35,40.41,52135.0,31.244,31.2827,31.2362,31.2827,52135.0
2016-04-05 13:15:00,40.42,40.42,40.4,40.4,11353.0,31.2904,31.2904,31.275,31.275,11353.0
2016-04-05 13:20:00,40.41,40.45,40.39,40.45,16601.0,31.2827,31.3137,31.2672,31.3137,16601.0
2016-04-05 13:25:00,40.45,40.48,40.44,40.47,32208.0,31.3137,31.3369,31.3059,31.3291,32208.0
2016-04-05 13:30:00,40.48,40.48,40.45,40.46,35264.0,31.3369,31.3369,31.3137,31.3214,35264.0
2016-04-05 13:35:00,40.46,40.47,40.44,40.44,48417.0,31.3214,31.3291,31.3059,31.3059,48417.0
2016-04-05 13:40:00,40.44,40.45,40.42,40.42,36664.0,31.3059,31.3137,31.2904,31.2904,36664.0
2016-04-05 13:45:00,40.43,40.45,40.41,40.42,42768.0,31.2982,31.3137,31.2827,31.2904,42768.0
2016-04-05 13:50:00,40.43,40.49,40.42,40.49,62948.0,31.2982,31.3446,31.2904,31.3446,62948.0
2016-04-05 13:55:00,40.48,40.49,40.46,40.46,24958.0,31.3369,31.3446,31.3214,31.3214,24958.0
2016-04-05 14:00:00,40.46,40.47,40.45,40.47,25646.0,31.3214,31.3291,31.3137,31.3291,25646.0
2016-04-05 14:05:00,40.46,40.47,40.45,40.46,28003.0,31.3214,31.3291,31.3137,31.3214,28003.0
2016-04-05 14:10:00,40.45,40.45,40.41,40.43,63739.0,31.3137,31.3137,31.2827,31.2982,63739.0
2016-04-05 14:15:00,40.42,40.45,40.41,40.45,33713.0,31.2904,31.3137,31.2827,31.3137,33713.0
2016-04-05 14:20:00,40.44,40.45,40.41,40.41,40785.0,31.3059,31.3137,31.2827,31.2827,40785.0
2016-04-05 14:25:00,40.41,40.46,40.41,40.45,160792.0,31.2827,31.3214,31.2827,31.3137,160792.0
2016-04-05 14:30:00,40.45,40.47,40.44,40.47,94527.0,31.3137,31.3291,31.3059,31.3291,94527.0
2016-04-05 14:35:00,40.46,40.47,40.45,40.45,99780.0,31.3214,31.3291,31.3137,31.3137,99780.0
2016-04-05 14:40:00,40.46,40.47,40.44,40.45,112753.0,31.3214,31.3291,31.3059,31.3137,112753.0
2016-04-05 14:45:00,40.44,40.45,40.43,40.44,24019.0,31.3059,31.3137,31.2982,31.3059,24019.0
2016-04-05 14:50:00,40.44,40.51,40.43,40.51,42033.0,31.3059,31.3601,31.2982,31.3601,42033.0
2016-04-05 14:55:00,40.5,40.51,40.48,40.48,18994.0,31.3524,31.3601,31.3369,31.3369,18994.0
2016-04-05 15:00:00,40.48,40.5,40.46,40.47,9955.0,31.3369,31.3524,31.3214,31.3291,9955.0
2016-04-05 15:05:00,40.46,40.47,40.43,40.44,37768.0,31.3214,31.3291,31.2982,31.3059,37768.0
2016-04-05 15:10:00,40.43,40.44,40.41,40.44,28303.0,31.2982,31.3059,31.2827,31.3059,28303.0
2016-04-05 15:15:00,40.44,40.46,40.42,40.43,60989.0,31.3059,31.3214,31.2904,31.2982,60989.0
2016-04-05 15:20:00,40.43,40.45,40.38,40.39,51043.0,31.2982,31.3137,31.2595,31.2672,51043.0
2016-04-05 15:25:00,40.39,40.42,40.38,40.4,37998.0,31.2672,31.2904,31.2595,31.275,37998.0
2016-04-05 15:30:00,40.4,40.41,40.37,40.38,72250.0,31.275,31.2827,31.2517,31.2595,72250.0
2016-04-05 15:35:00,40.38,40.38,40.34,40.35,121846.0,31.2595,31.2595,31.2285,31.2362,121846.0
2016-04-05 15:40:00,40.35,40.35,40.32,40.33,119997.0,31.2362,31.2362,31.213,31.2208,119997.0
2016-04-05 15:45:00,40.33,40.35,40.32,40.34,54086.0,31.2208,31.2362,31.213,31.2285,54086.0
2016-04-05 15:50:00,40.34,40.35,40.28,40.29,41075.0,31.2285,31.2362,31.1821,31.1898,41075.0
2016-04-05 15:55:00,40.29,40.32,40.25,40.32,207377.0,31.1898,31.213,31.1588,31.213,207377.0
2016-04-06 09:30:00,40.28,40.33,40.25,40.32,636767.0,31.1821,31.2208,31.1588,31.213,636767.0
2016-04-06 09:35:00,40.33,40.35,40.24,40.27,109128.0,31.2208,31.2362,31.1511,31.1743,109128.0
2016-04-06 09:40:00,40.27,40.3,40.26,40.29,69676.0,31.1743,31.1975,31.1666,31.1898,69676.0
2016-04-06 09:45:00,40.29,40.29,40.25,40.26,121313.0,31.1898,31.1898,31.1588,31.1666,121313.0
2016-04-06 09:50:00,40.26,40.3,40.26,40.26,48248.0,31.1666,31.1975,31.1666,31.1666,48248.0
2016-04-06 09:55:00,40.27,40.27,40.25,40.27,208596.0,31.1743,31.1743,31.1588,31.1743,208596.0
2016-04-06 10:00:00,40.27,40.31,40.25,40.31,40494.0,31.1743,31.2053,31.1588,31.2053,40494.0
2016-04-06 10:05:00,40.3,40.31,40.25,40.25,27070.0,31.1975,31.2053,31.1588,31.1588,27070.0
2016-04-06 10:10:00,40.25,40.27,40.22,40.23,31302.0,31.1588,31.1743,31.1356,31.1433,31302.0
2016-04-06 10:15:00,40.23,40.24,40.2,40.2,17430.0,31.1433,31.1511,31.1201,31.1201,17430.0
2016-04-06 10:20:00,40.2,40.2,40.17,40.19,13296.0,31.1201,31.1201,31.0969,31.1124,13296.0
2016-04-06 10:25:00,40.18,40.21,40.16,40.18,19392.0,31.1046,31.1279,31.0892,31.1046,19392.0
2016-04-06 10:30:00,40.19,40.25,40.14,40.2,121493.0,31.1124,31.1588,31.0737,31.1201,121493.0
2016-04-06 10:35:00,40.2,40.24,40.19,40.22,36883.0,31.1201,31.1511,31.1124,31.1356,36883.0
2016-04-06 10:40:00,40.22,40.32,40.22,40.31,20746.0,31.1356,31.213,31.1356,31.2053,20746.0
2016-04-06 10:45:00,40.3,40.36,40.3,40.36,16902.0,31.1975,31.244,31.1975,31.244,16902.0
2016-04-06 10:50:00,40.35,40.36,40.33,40.36,21622.0,31.2362,31.244,31.2208,31.244,21622.0
2016-04-06 10:55:00,40.36,40.41,40.34,40.41,37794.0,31.244,31.2827,31.2285,31.2827,37794.0
2016-04-06 11:00:00,40.42,40.46,40.41,40.45,23964.0,31.2904,31.3214,31.2827,31.3137,23964.0
2016-04-06 11:05:00,40.45,40.48,40.44,40.45,14071.0,31.3137,31.3369,31.3059,31.3137,14071.0
2016-04-06 11:10:00,40.45,40.45,40.42,40.45,35445.0,31.3137,31.3137,31.2904,31.3137,35445.0
2016-04-06 11:15:00,40.46,40.48,40.43,40.44,20950.0,31.3214,31.3369,31.2982,31.3059,20950.0
2016-04-06 11:20:00,40.44,40.46,40.44,40.45,24264.0,31.3059,31.3214,31.3059,31.3137,24264.0
2016-04-06 11:25:00,40.44,40.5,40.44,40.5,26313.0,31.3059,31.3524,31.3059,31.3524,26313.0
2016-04-06 11:30:00,40.5,40.51,40.49,40.49,11989.0,31.3524,31.3601,31.3446,31.3446,11989.0
2016-04-06 11:35:00,40.49,40.53,40.49,40.51,11551.0,31.3446,31.3756,31.3446,31.3601,11551.0
2016-04-06 11:40:00,40.52,40.58,40.52,40.57,28588.0,31.3678,31.4143,31.3678,31.4066,28588.0
2016-04-06 11:45:00,40.58,40.64,40.58,40.63,10442.0,31.4143,31.4607,31.4143,31.453,10442.0
2016-04-06 11:50:00,40.64,40.66,40.63,40.65,25417.0,31.4607,31.4762,31.453,31.4685,25417.0
2016-04-06 11:55:00,40.65,40.67,40.65,40.66,33933.0,31.4685,31.484,31.4685,31.4762,33933.0
2016-04-06 12:00:00,40.66,40.68,40.62,40.62,22463.0,31.4762,31.4917,31.4453,31.4453,22463.0
2016-04-06 12:05:00,40.62,40.62,40.59,40.59,15732.0,31.4453,31.4453,31.422,31.422,15732.0
2016-04-06 12:10:00,40.6,40.6,40.57,40.59,10932.0,31.4298,31.4298,31.4066,31.422,10932.0
2016-04-06 12:15:00,40.59,40.6,40.57,40.59,167746.0,31.422,31.4298,31.4066,31.422,167746.0
2016-04-06 12:20:00,40.59,40.61,40.57,40.58,67669.0,31.422,31.4375,31.4066,31.4143,67669.0
2016-04-06 12:25:00,40.58,40.6,40.58,40.6,14572.0,31.4143,31.4298,31.4143,31.4298,14572.0
2016-04-06 12:30:00,40.6,40.63,40.6,40.61,17546.0,31.4298,31.453,31.4298,31.4375,17546.0
2016-04-06 12:35:00,40.61,40.64,40.6,40.61,21744.0,31.4375,31.4607,31.4298,31.4375,21744.0
2016-04-06 12:40:00,40.6,40.63,40.6,40.62,43814.0,31.4298,31.453,31.4298,31.4453,43814.0
2016-04-06 12:45:00,40.63,40.64,40.61,40.63,97233.0,31.453,31.4607,31.4375,31.453,97233.0
2016-04-06 12:50:00,40.62,40.63,40.61,40.62,94082.0,31.4453,31.453,31.4375,31.4453,94082.0
2016-04-06 12:55:00,40.61,40.62,40.59,40.59,42550.0,31.4375,31.4453,31.422,31.422,42550.0
2016-04-06 13:00:00,40.59,40.62,40.59,40.61,22015.0,31.422,31.4453,31.422,31.4375,22015.0
2016-04-06 13:05:00,40.62,40.64,40.6,40.63,76048.0,31.4453,31.4607,31.4298,31.453,76048.0
2016-04-06 13:10:00,40.63,40.67,40.62,40.65,64963.0,31.453,31.484,31.4453,31.4685,64963.0
2016-04-06 13:15:00,40.65,40.66,40.62,40.63,123093.0,31.4685,31.4762,31.4453,31.453,123093.0
2016-04-06 13:20:00,40.63,40.66,40.62,40.65,33611.0,31.453,31.4762,31.4453,31.4685,33611.0
2016-04-06 13:25:00,40.65,40.65,40.63,40.63,11332.0,31.4685,31.4685,31.453,31.453,11332.0
2016-04-06 13:30:00,40.63,40.65,40.62,40.63,24286.0,31.453,31.4685,31.4453,31.453,24286.0
2016-04-06 13:35:00,40.64,40.66,40.63,40.65,26560.0,31.4607,31.4762,31.453,31.4685,26560.0
2016-04-06 13:40:00,40.64,40.65,40.63,40.64,21284.0,31.4607,31.4685,31.453,31.4607,21284.0
2016-04-06 13:45:00,40.64,40.67,40.64,40.66,49866.0,31.4607,31.484,31.4607,31.4762,49866.0
2016-04-06 13:50:00,40.67,40.69,40.66,40.66,28858.0,31.484,31.4994,31.4762,31.4762,28858.0
2016-04-06 13:55:00,40.66,40.67,40.64,40.65,30044.0,31.4762,31.484,31.4607,31.4685,30044.0
2016-04-06 14:00:00,40.65,40.66,40.54,40.64,79981.0,31.4685,31.4762,31.3833,31.4607,79981.0
2016-04-06 14:05:00,40.62,40.62,40.55,40.55,94070.0,31.4453,31.4453,31.3911,31.3911,94070.0
2016-04-06 14:10:00,40.55,40.55,40.49,40.51,58972.0,31.3911,31.3911,31.3446,31.3601,58972.0
2016-04-06 14:15:00,40.51,40.61,40.5,40.6,45295.0,31.3601,31.4375,31.3524,31.4298,45295.0
2016-04-06 14:20:00,40.61,40.64,40.58,40.58,19187.0,31.4375,31.4607,31.4143,31.4143,19187.0
2016-04-06 14:25:00,40.58,40.59,40.52,40.56,45964.0,31.4143,31.422,31.3678,31.3988,45964.0
2016-04-06 14:30:00,40.56,40.59,40.53,40.53,29751.0,31.3988,31.422,31.3756,31.3756,29751.0
2016-04-06 14:35:00,40.52,40.53,40.49,40.52,43286.0,31.3678,31.3756,31.3446,31.3678,43286.0
2016-04-06 14:40:00,40.52,40.56,40.52,40.54,17791.0,31.3678,31.3988,31.3678,31.3833,17791.0
2016-04-06 14:45:00,40.53,40.56,40.52,40.55,46416.0,31.3756,31.3988,31.3678,31.3911,46416.0
2016-04-06 14:50:00,40.55,40.57,40.53,40.55,27766.0,31.3911,31.4066,31.3756,31.3911,27766.0
2016-04-06 14:55:00,40.56,40.62,40.56,40.6,48262.0,31.3988,31.4453,31.3988,31.4298,48262.0
2016-04-06 15:00:00,40.6,40.69,40.59,40.67,96313.0,31.4298,31.4994,31.422,31.484,96313.0
2016-04-06 15:05:00,40.67,40.68,40.65,40.66,41961.0,31.484,31.4917,31.4685,31.4762,41961.0
2016-04-06 15:10:00,40.67,40.68,40.62,40.65,83938.0,31.484,31.4917,31.4453,31.4685,83938.0
2016-04-06 15:15:00,40.65,40.72,40.64,40.72,52960.0,31.4685,31.5227,31.4607,31.5227,52960.0
2016-04-06 15:20:00,40.71,40.71,40.68,40.7,10726.0,31.5149,31.5149,31.4917,31.5072,10726.0
2016-04-06 15:25:00,40.7,40.71,40.67,40.68,45682.0,31.5072,31.5149,31.484,31.4917,45682.0
2016-04-06 15:30:00,40.68,40.71,40.68,40.69,67275.0,31.4917,31.5149,31.4917,31.4994,67275.0
2016-04-06 15:35:00,40.69,40.71,40.68,40.69,48797.0,31.4994,31.5149,31.4917,31.4994,48797.0
2016-04-06 15:40:00,40.69,40.73,40.68,40.72,32123.0,31.4994,31.5304,31.4917,31.5227,32123.0
2016-04-06 15:45:00,40.72,40.76,40.71,40.75,51530.0,31.5227,31.5536,31.5149,31.5459,51530.0
2016-04-06 15:50:00,40.76,40.79,40.74,40.79,33739.0,31.5536,31.5769,31.5382,31.5769,33739.0
2016-04-06 15:55:00,40.79,40.84,40.78,40.84,265826.0,31.5769,31.6156,31.5691,31.6156,265826.0
2016-04-07 09:30:00,40.36,40.36,40.29,40.33,480897.0,31.244,31.244,31.1898,31.2208,480897.0
2016-04-07 09:35:00,40.33,40.38,40.33,40.36,89697.0,31.2208,31.2595,31.2208,31.244,89697.0
2016-04-07 09:40:00,40.35,40.37,40.31,40.36,151634.0,31.2362,31.2517,31.2053,31.244,151634.0
2016-04-07 09:45:00,40.36,40.36,40.3,40.3,16939.0,31.244,31.244,31.1975,31.1975,16939.0
2016-04-07 09:50:00,40.31,40.32,40.29,40.3,26469.0,31.2053,31.213,31.1898,31.1975,26469.0
2016-04-07 09:55:00,40.31,40.35,40.31,40.33,8290.0,31.2053,31.2362,31.2053,31.2208,8290.0
2016-04-07 10:00:00,40.34,40.36,40.28,40.34,29662.0,31.2285,31.244,31.1821,31.2285,29662.0
2016-04-07 10:05:00,40.34,40.38,40.34,40.37,25671.0,31.2285,31.2595,31.2285,31.2517,25671.0
2016-04-07 10:10:00,40.36,40.36,40.3,40.31,50257.0,31.244,31.244,31.1975,31.2053,50257.0
2016-04-07 10:15:00,40.31,40.31,40.26,40.26,41494.0,31.2053,31.2053,31.1666,31.1666,41494.0
2016-04-07 10:20:00,40.26,40.3,40.25,40.3,16470.0,31.1666,31.1975,31.1588,31.1975,16470.0
2016-04-07 10:25:00,40.3,40.32,40.21,40.22,17464.0,31.1975,31.213,31.1279,31.1356,17464.0
2016-04-07 10:30:00,40.22,40.24,40.2,40.23,19178.0,31.1356,31.1511,31.1201,31.1433,19178.0
2016-04-07 10:35:00,40.22,40.26,40.21,40.23,299683.0,31.1356,31.1666,31.1279,31.1433,299683.0
2016-04-07 10:40:00,40.24,40.24,40.2,40.21,21484.0,31.1511,31.1511,31.1201,31.1279,21484.0
2016-04-07 10:45:00,40.21,40.23,40.18,40.21,35432.0,31.1279,31.1433,31.1046,31.1279,35432.0
2016-04-07 10:50:00,40.21,40.26,40.21,40.25,26534.0,31.1279,31.1666,31.1279,31.1588,26534.0
2016-04-07 10:55:00,40.25,40.25,40.21,40.22,26662.0,31.1588,31.1588,31.1279,31.1356,26662.0
2016-04-07 11:00:00,40.22,40.23,40.15,40.16,42177.0,31.1356,31.1433,31.0814,31.0892,42177.0
2016-04-07 11:05:00,40.14,40.16,40.09,40.09,134834.0,31.0737,31.0892,31.035,31.035,134834.0
2016-04-07 11:10:00,40.1,40.18,40.09,40.18,38996.0,31.0427,31.1046,31.035,31.1046,38996.0
2016-04-07 11:15:00,40.18,40.19,40.15,40.19,18787.0,31.1046,31.1124,31.0814,31.1124,18787.0
2016-04-07 11:20:00,40.19,40.19,40.13,40.16,29307.0,31.1124,31.1124,31.0659,31.0892,29307.0
2016-04-07 11:25:00,40.15,40.22,40.13,40.21,38540.0,31.0814,31.1356,31.0659,31.1279,38540.0
2016-04-07 11:30:00,40.21,40.22,40.2,40.21,39976.0,31.1279,31.1356,31.1201,31.1279,39976.0
2016-04-07 11:35:00,40.22,40.25,40.22,40.23,22566.0,31.1356,31.1588,31.1356,31.1433,22566.0
2016-04-07 11:40:00,40.22,40.23,40.18,40.22,60931.0,31.1356,31.1433,31.1046,31.1356,60931.0
2016-04-07 11:45:00,40.23,40.23,40.22,40.23,87860.0,31.1433,31.1433,31.1356,31.1433,87860.0
2016-04-07 11:50:00,40.22,40.24,40.21,40.22,52696.0,31.1356,31.1511,31.1279,31.1356,52696.0
2016-04-07 11:55:00,40.23,40.23,40.2,40.2,122407.0,31.1433,31.1433,31.1201,31.1201,122407.0
2016-04-07 12:00:00,40.2,40.22,40.19,40.2,155359.0,31.1201,31.1356,31.1124,31.1201,155359.0
2016-04-07 12:05:00,40.2,40.24,40.19,40.24,68786.0,31.1201,31.1511,31.1124,31.1511,68786.0
2016-04-07 12:10:00,40.23,40.25,40.22,40.24,33927.0,31.1433,31.1588,31.1356,31.1511,33927.0
2016-04-07 12:15:00,40.24,40.24,40.16,40.17,72522.0,31.1511,31.1511,31.0892,31.0969,72522.0
2016-04-07 12:20:00,40.17,40.2,40.17,40.18,18798.0,31.0969,31.1201,31.0969,31.1046,18798.0
2016-04-07 12:25:00,40.17,40.2,40.15,40.2,40438.0,31.0969,31.1201,31.0814,31.1201,40438.0
2016-04-07 12:30:00,40.2,40.21,40.18,40.18,55279.0,31.1201,31.1279,31.1046,31.1046,55279.0
2016-04-07 12:35:00,40.17,40.19,40.15,40.19,18206.0,31.0969,31.1124,31.0814,31.1124,18206.0
2016-04-07 12:40:00,40.19,40.2,40.15,40.16,12031.0,31.1124,31.1201,31.0814,31.0892,12031.0
2016-04-07 12:45:00,40.16,40.19,40.14,40.18,9563.0,31.0892,31.1124,31.0737,31.1046,9563.0
2016-04-07 12:50:00,40.19,40.19,40.17,40.17,4553.0,31.1124,31.1124,31.0969,31.0969,4553.0
2016-04-07 12:55:00,40.18,40.22,40.17,40.2,10752.0,31.1046,31.1356,31.0969,31.1201,10752.0
2016-04-07 13:00:00,40.2,40.21,40.18,40.19,6063.0,31.1201,31.1279,31.1046,31.1124,6063.0
2016-04-07 13:05:00,40.19,40.22,40.19,40.21,4640.0,31.1124,31.1356,31.1124,31.1279,4640.0
2016-04-07 13:10:00,40.21,40.24,40.21,40.24,8421.0,31.1279,31.1511,31.1279,31.1511,8421.0
2016-04-07 13:15:00,40.25,40.25,40.22,40.23,14098.0,31.1588,31.1588,31.1356,31.1433,14098.0
2016-04-07 13:20:00,40.23,40.23,40.22,40.23,8069.0,31.1433,31.1433,31.1356,31.1433,8069.0
2016-04-07 13:25:00,40.23,40.23,40.21,40.22,4311.0,31.1433,31.1433,31.1279,31.1356,4311.0
2016-04-07 13:30:00,40.23,40.25,40.2,40.22,24069.0,31.1433,31.1588,31.1201,31.1356,24069.0
2016-04-07 13:35:00,40.22,40.23,40.2,40.23,9233.0,31.1356,31.1433,31.1201,31.1433,9233.0
2016-04-07 13:40:00,40.23,40.25,40.23,40.24,8608.0,31.1433,31.1588,31.1433,31.1511,8608.0
2016-04-07 13:45:00,40.23,40.23,40.16,40.17,18756.0,31.1433,31.1433,31.0892,31.0969,18756.0
2016-04-07 13:50:00,40.17,40.18,40.13,40.13,12376.0,31.0969,31.1046,31.0659,31.0659,12376.0
2016-04-07 13:55:00,40.14,40.15,40.11,40.12,17705.0,31.0737,31.0814,31.0505,31.0582,17705.0
2016-04-07 14:00:00,40.12,40.12,40.09,40.11,21723.0,31.0582,31.0582,31.035,31.0505,21723.0
2016-04-07 14:05:00,40.11,40.12,40.05,40.05,34847.0,31.0505,31.0582,31.004,31.004,34847.0
2016-04-07 14:10:00,40.05,40.06,40.03,40.03,49532.0,31.004,31.0117,30.9885,30.9885,49532.0
2016-04-07 14:15:00,40.02,40.03,39.99,39.99,85196.0,30.9808,30.9885,30.9576,30.9576,85196.0
2016-04-07 14:20:00,39.98,40.03,39.98,40.02,22045.0,30.9498,30.9885,30.9498,30.9808,22045.0
2016-04-07 14:25:00,40.02,40.07,40.0,40.06,59718.0,30.9808,31.0195,30.9653,31.0117,59718.0
2016-04-07 14:30:00,40.07,40.09,40.06,40.09,25103.0,31.0195,31.035,31.0117,31.035,25103.0
2016-04-07 14:35:00,40.09,40.09,40.05,40.08,14537.0,31.035,31.035,31.004,31.0272,14537.0
2016-04-07 14:40:00,40.07,40.07,40.01,40.02,16555.0,31.0195,31.0195,30.973,30.9808,16555.0
2016-04-07 14:45:00,40.02,40.02,39.97,39.98,12462.0,30.9808,30.9808,30.9421,30.9498,12462.0
2016-04-07 14:50:00,39.99,40.01,39.97,40.01,47271.0,30.9576,30.973,30.9421,30.973,47271.0
2016-04-07 14:55:00,40.01,40.02,39.97,39.98,18084.0,30.973,30.9808,30.9421,30.9498,18084.0
2016-04-07 15:00:00,39.98,40.0,39.95,39.97,37594.0,30.9498,30.9653,30.9266,30.9421,37594.0
2016-04-07 15:05:00,39.98,40.04,39.98,40.03,90626.0,30.9498,30.9963,30.9498,30.9885,90626.0
2016-04-07 15:10:00,40.04,40.06,40.03,40.06,39160.0,30.9963,31.0117,30.9885,31.0117,39160.0
2016-04-07 15:15:00,40.06,40.06,40.01,40.03,20806.0,31.0117,31.0117,30.973,30.9885,20806.0
2016-04-07 15:20:00,40.03,40.06,40.02,40.06,25911.0,30.9885,31.0117,30.9808,31.0117,25911.0
2016-04-07 15:25:00,40.06,40.07,40.03,40.05,40635.0,31.0117,31.0195,30.9885,31.004,40635.0
2016-04-07 15:30:00,40.06,40.11,40.04,40.09,34251.0,31.0117,31.0505,30.9963,31.035,34251.0
2016-04-07 15:35:00,40.09,40.1,40.02,40.04,12796.0,31.035,31.0427,30.9808,30.9963,12796.0
2016-04-07 15:40:00,40.04,40.07,40.03,40.06,113025.0,30.9963,31.0195,30.9885,31.0117,113025.0
2016-04-07 15:45:00,40.07,40.09,40.05,40.07,39634.0,31.0195,31.035,31.004,31.0195,39634.0
2016-04-07 15:50:00,40.07,40.07,40.03,40.05,49389.0,31.0195,31.0195,30.9885,31.004,49389.0
2016-04-07 15:55:00,40.06,40.08,40.03,40.07,65504.0,31.0117,31.0272,30.9885,31.0195,65504.0
2016-04-08 09:30:00,40.91,40.94,40.85,40.87,148617.0,31.6698,31.693,31.6233,31.6388,148617.0
2016-04-08 09:35:00,40.87,40.9,40.84,40.86,83387.0,31.6388,31.662,31.6156,31.6311,83387.0
2016-04-08 09:40:00,40.86,40.9,40.86,40.9,110975.0,31.6311,31.662,31.6311,31.662,110975.0
2016-04-08 09:45:00,40.9,40.92,40.88,40.9,44530.0,31.662,31.6775,31.6465,31.662,44530.0
2016-04-08 09:50:00,40.91,40.93,40.87,40.87,24205.0,31.6698,31.6852,31.6388,31.6388,24205.0
2016-04-08 09:55:00,40.86,40.9,40.85,40.9,43848.0,31.6311,31.662,31.6233,31.662,43848.0
2016-04-08 10:00:00,40.9,40.93,40.89,40.91,42256.0,31.662,31.6852,31.6543,31.6698,42256.0
2016-04-08 10:05:00,40.91,40.93,40.9,40.93,23084.0,31.6698,31.6852,31.662,31.6852,23084.0
2016-04-08 10:10:00,40.94,40.94,40.91,40.94,67074.0,31.693,31.693,31.6698,31.693,67074.0
2016-04-08 10:15:00,40.94,40.96,40.92,40.92,22977.0,31.693,31.7085,31.6775,31.6775,22977.0
2016-04-08 10:20:00,40.93,40.93,40.89,40.9,9327.0,31.6852,31.6852,31.6543,31.662,9327.0
2016-04-08 10:25:00,40.89,40.91,40.86,40.9,74421.0,31.6543,31.6698,31.6311,31.662,74421.0
2016-04-08 10:30:00,40.9,40.92,40.87,40.88,46583.0,31.662,31.6775,31.6388,31.6465,46583.0
2016-04-08 10:35:00,40.88,40.91,40.87,40.88,57299.0,31.6465,31.6698,31.6388,31.6465,57299.0
2016-04-08 10:40:00,40.87,40.92,40.87,40.91,22509.0,31.6388,31.6775,31.6388,31.6698,22509.0
2016-04-08 10:45:00,40.91,40.93,40.89,40.91,27929.0,31.6698,31.6852,31.6543,31.6698,27929.0
2016-04-08 10:50:00,40.92,40.92,40.88,40.88,19643.0,31.6775,31.6775,31.6465,31.6465,19643.0
2016-04-08 10:55:00,40.88,40.89,40.87,40.87,25733.0,31.6465,31.6543,31.6388,31.6388,25733.0
2016-04-08 11:00:00,40.87,40.88,40.85,40.88,50292.0,31.6388,31.6465,31.6233,31.6465,50292.0
2016-04-08 11:05:00,40.88,40.9,40.88,40.89,27588.0,31.6465,31.662,31.6465,31.6543,27588.0
2016-04-08 11:10:00,40.89,40.89,40.83,40.83,90176.0,31.6543,31.6543,31.6078,31.6078,90176.0
2016-04-08 11:15:00,40.83,40.85,40.82,40.83,56504.0,31.6078,31.6233,31.6001,31.6078,56504.0
2016-04-08 11:20:00,40.83,40.85,40.82,40.82,84791.0,31.6078,31.6233,31.6001,31.6001,84791.0
2016-04-08 11:25:00,40.83,40.84,40.8,40.84,86038.0,31.6078,31.6156,31.5846,31.6156,86038.0
2016-04-08 11:30:00,40.84,40.84,40.78,40.79,124368.0,31.6156,31.6156,31.5691,31.5769,124368.0
2016-04-08 11:35:00,40.79,40.81,40.73,40.73,142422.0,31.5769,31.5923,31.5304,31.5304,142422.0
2016-04-08 11:40:00,40.73,40.76,40.72,40.73,43247.0,31.5304,31.5536,31.5227,31.5304,43247.0
2016-04-08 11:45:00,40.73,40.73,40.71,40.71,33437.0,31.5304,31.5304,31.5149,31.5149,33437.0
2016-04-08 11:50:00,40.7,40.72,40.68,40.71,58952.0,31.5072,31.5227,31.4917,31.5149,58952.0
2016-04-08 11:55:00,40.71,40.74,40.7,40.73,21863.0,31.5149,31.5382,31.5072,31.5304,21863.0
2016-04-08 12:00:00,40.73,40.74,40.7,40.7,63272.0,31.5304,31.5382,31.5072,31.5072,63272.0
2016-04-08 12:05:00,40.7,40.72,40.68,40.72,12295.0,31.5072,31.5227,31.4917,31.5227,12295.0
2016-04-08 12:10:00,40.73,40.74,40.72,40.73,7500.0,31.5304,31.5382,31.5227,31.5304,7500.0
2016-04-08 12:15:00,40.72,40.73,40.69,40.69,15260.0,31.5227,31.5304,31.4994,31.4994,15260.0
2016-04-08 12:20:00,40.69,40.7,40.69,40.7,5263.0,31.4994,31.5072,31.4994,31.5072,5263.0
2016-04-08 12:25:00,40.69,40.69,40.67,40.67,10373.0,31.4994,31.4994,31.484,31.484,10373.0
2016-04-08 12:30:00,40.66,40.7,40.66,40.7,15352.0,31.4762,31.5072,31.4762,31.5072,15352.0
2016-04-08 12:35:00,40.71,40.74,40.7,40.73,14679.0,31.5149,31.5382,31.5072,31.5304,14679.0
2016-04-08 12:40:00,40.73,40.75,40.72,40.75,38197.0,31.5304,31.5459,31.5227,31.5459,38197.0
2016-04-08 12:45:00,40.75,40.77,40.74,40.77,36112.0,31.5459,31.5614,31.5382,31.5614,36112.0
2016-04-08 12:50:00,40.77,40.77,40.75,40.76,15440.0,31.5614,31.5614,31.5459,31.5536,15440.0
2016-04-08 12:55:00,40.76,40.77,40.75,40.75,6670.0,31.5536,31.5614,31.5459,31.5459,6670.0
2016-04-08 13:00:00,40.76,40.76,40.72,40.74,9278.0,31.5536,31.5536,31.5227,31.5382,9278.0
2016-04-08 13:05:00,40.74,40.75,40.73,40.74,5738.0,31.5382,31.5459,31.5304,31.5382,5738.0
2016-04-08 13:10:00,40.73,40.75,40.72,40.75,13009.0,31.5304,31.5459,31.5227,31.5459,13009.0
2016-04-08 13:15:00,40.75,40.76,40.69,40.7,23660.0,31.5459,31.5536,31.4994,31.5072,23660.0
2016-04-08 13:20:00,40.7,40.73,40.7,40.71,18384.0,31.5072,31.5304,31.5072,31.5149,18384.0
2016-04-08 13:25:00,40.7,40.7,40.67,40.67,39163.0,31.5072,31.5072,31.484,31.484,39163.0
2016-04-08 13:30:00,40.67,40.7,40.66,40.69,13149.0,31.484,31.5072,31.4762,31.4994,13149.0
2016-04-08 13:35:00,40.69,40.72,40.69,40.7,54137.0,31.4994,31.5227,31.4994,31.5072,54137.0
2016-04-08 13:40:00,40.7,40.71,40.69,40.69,23869.0,31.5072,31.5149,31.4994,31.4994,23869.0
2016-04-08 13:45:00,40.7,40.71,40.7,40.7,11646.0,31.5072,31.5149,31.5072,31.5072,11646.0
2016-04-08 13:50:00,40.7,40.74,40.7,40.73,42010.0,31.5072,31.5382,31.5072,31.5304,42010.0
2016-04-08 13:55:00,40.73,40.75,40.71,40.75,34742.0,31.5304,31.5459,31.5149,31.5459,34742.0
2016-04-08 14:00:00,40.74,40.74,40.72,40.73,27452.0,31.5382,31.5382,31.5227,31.5304,27452.0
2016-04-08 14:05:00,40.72,40.75,40.72,40.75,40789.0,31.5227,31.5459,31.5227,31.5459,40789.0
2016-04-08 14:10:00,40.75,40.78,40.75,40.76,42258.0,31.5459,31.5691,31.5459,31.5536,42258.0
2016-04-08 14:15:00,40.76,40.77,40.75,40.75,18088.0,31.5536,31.5614,31.5459,31.5459,18088.0
2016-04-08 14:20:00,40.75,40.76,40.74,40.76,65374.0,31.5459,31.5536,31.5382,31.5536,65374.0
2016-04-08 14:25:00,40.75,40.77,40.74,40.75,38989.0,31.5459,31.5614,31.5382,31.5459,38989.0
2016-04-08 14:30:00,40.75,40.75,40.71,40.72,42253.0,31.5459,31.5459,31.5149,31.5227,42253.0
2016-04-08 14:35:00,40.72,40.75,40.71,40.73,17660.0,31.5227,31.5459,31.5149,31.5304,17660.0
2016-04-08 14:40:00,40.72,40.75,40.72,40.72,33526.0,31.5227,31.5459,31.5227,31.5227,33526.0
2016-04-08 14:45:00,40.72,40.73,40.7,40.71,48422.0,31.5227,31.5304,31.5072,31.5149,48422.0
2016-04-08 14:50:00,40.7,40.71,40.67,40.67,24239.0,31.5072,31.5149,31.484,31.484,24239.0
2016-04-08 14:55:00,40.67,40.68,40.66,40.67,10487.0,31.484,31.4917,31.4762,31.484,10487.0
2016-04-08 15:00:00,40.68,40.69,40.66,40.67,13905.0,31.4917,31.4994,31.4762,31.484,13905.0
2016-04-08 15:05:00,40.66,40.67,40.62,40.63,21508.0,31.4762,31.484,31.4453,31.453,21508.0
2016-04-08 15:10:00,40.62,40.68,40.61,40.67,19978.0,31.4453,31.4917,31.4375,31.484,19978.0
2016-04-08 15:15:00,40.68,40.69,40.65,40.66,48291.0,31.4917,31.4994,31.4685,31.4762,48291.0
2016-04-08 15:20:00,40.67,40.69,40.65,40.68,26400.0,31.484,31.4994,31.4685,31.4917,26400.0
2016-04-08 15:25:00,40.68,40.69,40.65,40.67,17860.0,31.4917,31.4994,31.4685,31.484,17860.0
2016-04-08 15:30:00,40.66,40.66,40.62,40.63,21305.0,31.4762,31.4762,31.4453,31.453,21305.0
2016-04-08 15:35:00,40.64,40.67,40.63,40.67,90842.0,31.4607,31.484,31.453,31.484,90842.0
2016-04-08 15:40:00,40.66,40.68,40.64,40.67,23559.0,31.4762,31.4917,31.4607,31.484,23559.0
2016-04-08 15:45:00,40.68,40.71,40.67,40.7,35751.0,31.4917,31.5149,31.484,31.5072,35751.0
2016-04-08 15:50:00,40.71,40.72,40.68,40.69,36330.0,31.5149,31.5227,31.4917,31.4994,36330.0
2016-04-08 15:55:00,40.69,40.73,40.68,40.72,108895.0,31.4994,31.5304,31.4917,31.5227,108895.0
2016-04-11 09:30:00,41.33,41.39,41.29,41.31,168832.0,31.9949,32.0413,31.9639,31.9794,168832.0
2016-04-11 09:35:00,41.32,41.39,41.32,41.38,69883.0,31.9872,32.0413,31.9872,32.0336,69883.0
2016-04-11 09:40:00,41.39,41.4,41.34,41.35,31052.0,32.0413,32.0491,32.0026,32.0104,31052.0
2016-04-11 09:45:00,41.35,41.4,41.35,41.39,50924.0,32.0104,32.0491,32.0104,32.0413,50924.0
2016-04-11 09:50:00,41.39,41.46,41.39,41.43,117318.0,32.0413,32.0955,32.0413,32.0723,117318.0
2016-04-11 09:55:00,41.44,41.46,41.43,41.43,75267.0,32.08,32.0955,32.0723,32.0723,75267.0
2016-04-11 10:00:00,41.44,41.46,41.44,41.45,153381.0,32.08,32.0955,32.08,32.0878,153381.0
2016-04-11 10:05:00,41.44,41.49,41.44,41.47,260251.0,32.08,32.1188,32.08,32.1033,260251.0
2016-04-11 10:10:00,41.47,41.49,41.46,41.49,78834.0,32.1033,32.1188,32.0955,32.1188,78834.0
2016-04-11 10:15:00,41.49,41.51,41.48,41.48,279578.0,32.1188,32.1342,32.111,32.111,279578.0
2016-04-11 10:20:00,41.47,41.48,41.44,41.45,28887.0,32.1033,32.111,32.08,32.0878,28887.0
2016-04-11 10:25:00,41.45,41.47,41.42,41.44,46144.0,32.0878,32.1033,32.0646,32.08,46144.0
2016-04-11 10:30:00,41.45,41.47,41.43,41.44,44301.0,32.0878,32.1033,32.0723,32.08,44301.0
2016-04-11 10:35:00,41.43,41.44,41.41,41.44,91210.0,32.0723,32.08,32.0568,32.08,91210.0
2016-04-11 10:40:00,41.43,41.43,41.34,41.36,61890.0,32.0723,32.0723,32.0026,32.0181,61890.0
2016-04-11 10:45:00,41.36,41.37,41.33,41.36,61253.0,32.0181,32.0259,31.9949,32.0181,61253.0
2016-04-11 10:50:00,41.36,41.4,41.36,41.38,58516.0,32.0181,32.0491,32.0181,32.0336,58516.0
2016-04-11 10:55:00,41.38,41.4,41.32,41.32,32531.0,32.0336,32.0491,31.9872,31.9872,32531.0
2016-04-11 11:00:00,41.31,41.35,41.29,41.34,20195.0,31.9794,32.0104,31.9639,32.0026,20195.0
2016-04-11 11:05:00,41.34,41.36,41.33,41.36,34817.0,32.0026,32.0181,31.9949,32.0181,34817.0
2016-04-11 11:10:00,41.36,41.37,41.36,41.37,46190.0,32.0181,32.0259,32.0181,32.0259,46190.0
2016-04-11 11:15:00,41.36,41.37,41.33,41.37,61750.0,32.0181,32.0259,31.9949,32.0259,61750.0
2016-04-11 11:20:00,41.36,41.39,41.36,41.37,17129.0,32.0181,32.0413,32.0181,32.0259,17129.0
2016-04-11 11:25:00,41.37,41.41,41.34,41.38,53450.0,32.0259,32.0568,32.0026,32.0336,53450.0
2016-04-11 11:30:00,41.38,41.39,41.34,41.34,29855.0,32.0336,32.0413,32.0026,32.0026,29855.0
2016-04-11 11:35:00,41.34,41.37,41.33,41.35,93740.0,32.0026,32.0259,31.9949,32.0104,93740.0
2016-04-11 11:40:00,41.35,41.36,41.32,41.33,11333.0,32.0104,32.0181,31.9872,31.9949,11333.0
2016-04-11 11:45:00,41.32,41.36,41.31,41.36,28839.0,31.9872,32.0181,31.9794,32.0181,28839.0
2016-04-11 11:50:00,41.36,41.36,41.33,41.36,38346.0,32.0181,32.0181,31.9949,32.0181,38346.0
2016-04-11 11:55:00,41.35,41.37,41.34,41.37,69444.0,32.0104,32.0259,32.0026,32.0259,69444.0
2016-04-11 12:00:00,41.37,41.37,41.34,41.36,12682.0,32.0259,32.0259,32.0026,32.0181,12682.0
2016-04-11 12:05:00,41.36,41.37,41.35,41.36,13344.0,32.0181,32.0259,32.0104,32.0181,13344.0
2016-04-11 12:10:00,41.36,41.39,41.35,41.38,11241.0,32.0181,32.0413,32.0104,32.0336,11241.0
2016-04-11 12:15:00,41.39,41.41,41.39,41.41,65107.0,32.0413,32.0568,32.0413,32.0568,65107.0
2016-04-11 12:20:00,41.41,41.42,41.38,41.41,28371.0,32.0568,32.0646,32.0336,32.0568,28371.0
2016-04-11 12:25:00,41.41,41.42,41.38,41.39,9039.0,32.0568,32.0646,32.0336,32.0413,9039.0
2016-04-11 12:30:00,41.39,41.41,41.36,41.36,8442.0,32.0413,32.0568,32.0181,32.0181,8442.0
2016-04-11 12:35:00,41.36,41.37,41.35,41.36,13014.0,32.0181,32.0259,32.0104,32.0181,13014.0
2016-04-11 12:40:00,41.35,41.37,41.34,41.37,78085.0,32.0104,32.0259,32.0026,32.0259,78085.0
2016-04-11 12:45:00,41.37,41.41,41.35,41.4,71355.0,32.0259,32.0568,32.0104,32.0491,71355.0
2016-04-11 12:50:00,41.4,41.42,41.38,41.4,53403.0,32.0491,32.0646,32.0336,32.0491,53403.0
2016-04-11 12:55:00,41.4,41.41,41.39,41.39,45466.0,32.0491,32.0568,32.0413,32.0413,45466.0
2016-04-11 13:00:00,41.4,41.41,41.39,41.39,15208.0,32.0491,32.0568,32.0413,32.0413,15208.0
2016-04-11 13:05:00,41.39,41.41,41.38,41.4,21688.0,32.0413,32.0568,32.0336,32.0491,21688.0
2016-04-11 13:10:00,41.4,41.44,41.4,41.44,6981.0,32.0491,32.08,32.0491,32.08,6981.0
2016-04-11 13:15:00,41.44,41.45,41.41,41.45,24543.0,32.08,32.0878,32.0568,32.0878,24543.0
2016-04-11 13:20:00,41.44,41.46,41.44,41.44,27938.0,32.08,32.0955,32.08,32.08,27938.0
2016-04-11 13:25:00,41.44,41.44,41.4,41.4,34088.0,32.08,32.08,32.0491,32.0491,34088.0
2016-04-11 13:30:00,41.4,41.42,41.39,41.39,37673.0,32.0491,32.0646,32.0413,32.0413,37673.0
2016-04-11 13:35:00,41.39,41.42,41.37,41.38,63518.0,32.0413,32.0646,32.0259,32.0336,63518.0
2016-04-11 13:40:00,41.36,41.4,41.35,41.39,10712.0,32.0181,32.0491,32.0104,32.0413,10712.0
2016-04-11 13:45:00,41.38,41.4,41.38,41.4,25560.0,32.0336,32.0491,32.0336,32.0491,25560.0
2016-04-11 13:50:00,41.4,41.41,41.36,41.39,18532.0,32.0491,32.0568,32.0181,32.0413,18532.0
2016-04-11 13:55:00,41.38,41.4,41.37,41.39,20745.0,32.0336,32.0491,32.0259,32.0413,20745.0
2016-04-11 14:00:00,41.39,41.43,41.37,41.37,36933.0,32.0413,32.0723,32.0259,32.0259,36933.0
2016-04-11 14:05:00,41.37,41.4,41.35,41.37,19793.0,32.0259,32.0491,32.0104,32.0259,19793.0
2016-04-11 14:10:00,41.36,41.4,41.36,41.38,43656.0,32.0181,32.0491,32.0181,32.0336,43656.0
2016-04-11 14:15:00,41.38,41.42,41.36,41.42,28560.0,32.0336,32.0646,32.0181,32.0646,28560.0
2016-04-11 14:20:00,41.41,41.42,41.37,41.38,21170.0,32.0568,32.0646,32.0259,32.0336,21170.0
2016-04-11 14:25:00,41.39,41.42,41.37,41.38,41034.0,32.0413,32.0646,32.0259,32.0336,41034.0
2016-04-11 14:30:00,41.38,41.4,41.36,41.37,19806.0,32.0336,32.0491,32.0181,32.0259,19806.0
2016-04-11 14:35:00,41.37,41.43,41.35,41.43,25068.0,32.0259,32.0723,32.0104,32.0723,25068.0
2016-04-11 14:40:00,41.42,41.43,41.4,41.41,34258.0,32.0646,32.0723,32.0491,32.0568,34258.0
2016-04-11 14:45:00,41.41,41.43,41.38,41.42,31997.0,32.0568,32.0723,32.0336,32.0646,31997.0
2016-04-11 14:50:00,41.42,41.44,41.38,41.43,52180.0,32.0646,32.08,32.0336,32.0723,52180.0
2016-04-11 14:55:00,41.44,41.44,41.41,41.42,27065.0,32.08,32.08,32.0568,32.0646,27065.0
2016-04-11 15:00:00,41.41,41.43,41.38,41.4,53759.0,32.0568,32.0723,32.0336,32.0491,53759.0
2016-04-11 15:05:00,41.4,41.4,41.35,41.37,29832.0,32.0491,32.0491,32.0104,32.0259,29832.0
2016-04-11 15:10:00,41.37,41.38,41.34,41.36,35274.0,32.0259,32.0336,32.0026,32.0181,35274.0
2016-04-11 15:15:00,41.35,41.36,41.33,41.34,32204.0,32.0104,32.0181,31.9949,32.0026,32204.0
2016-04-11 15:20:00,41.34,41.35,41.32,41.32,26942.0,32.0026,32.0104,31.9872,31.9872,26942.0
2016-04-11 15:25:00,41.32,41.35,41.29,41.3,43563.0,31.9872,32.0104,31.9639,31.9717,43563.0
2016-04-11 15:30:00,41.3,41.31,41.27,41.29,45370.0,31.9717,31.9794,31.9484,31.9639,45370.0
2016-04-11 15:35:00,41.28,41.3,41.26,41.26,30434.0,31.9562,31.9717,31.9407,31.9407,30434.0
2016-04-11 15:40:00,41.27,41.27,41.2,41.21,78687.0,31.9484,31.9484,31.8943,31.902,78687.0
2016-04-11 15:45:00,41.21,41.22,41.19,41.21,104752.0,31.902,31.9097,31.8865,31.902,104752.0
2016-04-11 15:50:00,41.21,41.24,41.19,41.23,56363.0,31.902,31.9252,31.8865,31.9175,56363.0
2016-04-11 15:55:00,41.23,41.24,41.19,41.21,320601.0,31.9175,31.9252,31.8865,31.902,320601.0
2016-04-12 09:30:00,41.4,41.47,41.39,41.39,152468.0,32.0491,32.1033,32.0413,32.0413,152468.0
2016-04-12 09:35:00,41.39,41.43,41.38,41.4,53970.0,32.0413,32.0723,32.0336,32.0491,53970.0
2016-04-12 09:40:00,41.4,41.42,41.37,41.41,74144.0,32.0491,32.0646,32.0259,32.0568,74144.0
2016-04-12 09:45:00,41.41,41.47,41.41,41.44,35150.0,32.0568,32.1033,32.0568,32.08,35150.0
2016-04-12 09:50:00,41.44,41.46,41.4,41.41,40311.0,32.08,32.0955,32.0491,32.0568,40311.0
2016-04-12 09:55:00,41.4,41.42,41.38,41.4,14317.0,32.0491,32.0646,32.0336,32.0491,14317.0
2016-04-12 10:00:00,41.4,41.42,41.38,41.4,21202.0,32.0491,32.0646,32.0336,32.0491,21202.0
2016-04-12 10:05:00,41.39,41.39,41.32,41.32,39244.0,32.0413,32.0413,31.9872,31.9872,39244.0
2016-04-12 10:10:00,41.32,41.33,41.28,41.28,49524.0,31.9872,31.9949,31.9562,31.9562,49524.0
2016-04-12 10:15:00,41.27,41.29,41.23,41.26,49068.0,31.9484,31.9639,31.9175,31.9407,49068.0
2016-04-12 10:20:00,41.26,41.26,41.2,41.21,28119.0,31.9407,31.9407,31.8943,31.902,28119.0
2016-04-12 10:25:00,41.2,41.24,41.2,41.22,48769.0,31.8943,31.9252,31.8943,31.9097,48769.0
2016-04-12 10:30:00,41.22,41.38,41.22,41.31,171886.0,31.9097,32.0336,31.9097,31.9794,171886.0
2016-04-12 10:35:00,41.31,41.37,41.28,41.32,45139.0,31.9794,32.0259,31.9562,31.9872,45139.0
2016-04-12 10:40:00,41.3,41.36,41.3,41.34,46561.0,31.9717,32.0181,31.9717,32.0026,46561.0
2016-04-12 10:45:00,41.35,41.37,41.32,41.36,56727.0,32.0104,32.0259,31.9872,32.0181,56727.0
2016-04-12 10:50:00,41.37,41.47,41.37,41.45,43051.0,32.0259,32.1033,32.0259,32.0878,43051.0
2016-04-12 10:55:00,41.45,41.47,41.44,41.46,11917.0,32.0878,32.1033,32.08,32.0955,11917.0
2016-04-12 11:00:00,41.46,41.48,41.43,41.44,18589.0,32.0955,32.111,32.0723,32.08,18589.0
2016-04-12 11:05:00,41.45,41.5,41.43,41.5,29931.0,32.0878,32.1265,32.0723,32.1265,29931.0
2016-04-12 11:10:00,41.51,41.52,41.5,41.52,25565.0,32.1342,32.142,32.1265,32.142,25565.0
2016-04-12 11:15:00,41.52,41.61,41.52,41.6,108145.0,32.142,32.2117,32.142,32.2039,108145.0
2016-04-12 11:20:00,41.6,41.63,41.59,41.63,30592.0,32.2039,32.2271,32.1962,32.2271,30592.0
2016-04-12 11:25:00,41.62,41.64,41.59,41.59,45968.0,32.2194,32.2349,32.1962,32.1962,45968.0
2016-04-12 11:30:00,41.59,41.62,41.59,41.6,24346.0,32.1962,32.2194,32.1962,32.2039,24346.0
2016-04-12 11:35:00,41.61,41.63,41.6,41.62,25049.0,32.2117,32.2271,32.2039,32.2194,25049.0
2016-04-12 11:40:00,41.63,41.63,41.61,41.62,29548.0,32.2271,32.2271,32.2117,32.2194,29548.0
2016-04-12 11:45:00,41.62,41.64,41.61,41.61,47495.0,32.2194,32.2349,32.2117,32.2117,47495.0
2016-04-12 11:50:00,41.61,41.61,41.58,41.58,27453.0,32.2117,32.2117,32.1884,32.1884,27453.0
2016-04-12 11:55:00,41.58,41.58,41.56,41.57,12566.0,32.1884,32.1884,32.1729,32.1807,12566.0
2016-04-12 12:00:00,41.58,41.59,41.56,41.57,26016.0,32.1884,32.1962,32.1729,32.1807,26016.0
2016-04-12 12:05:00,41.57,41.57,41.54,41.55,64029.0,32.1807,32.1807,32.1575,32.1652,64029.0
2016-04-12 12:10:00,41.55,41.58,41.55,41.57,61644.0,32.1652,32.1884,32.1652,32.1807,61644.0
2016-04-12 12:15:00,41.56,41.6,41.56,41.59,28504.0,32.1729,32.2039,32.1729,32.1962,28504.0
2016-04-12 12:20:00,41.59,41.62,41.59,41.62,12293.0,32.1962,32.2194,32.1962,32.2194,12293.0
2016-04-12 12:25:00,41.62,41.65,41.62,41.64,38676.0,32.2194,32.2426,32.2194,32.2349,38676.0
2016-04-12 12:30:00,41.64,41.67,41.63,41.64,31649.0,32.2349,32.2581,32.2271,32.2349,31649.0
2016-04-12 12:35:00,41.65,41.68,41.65,41.67,60130.0,32.2426,32.2658,32.2426,32.2581,60130.0
2016-04-12 12:40:00,41.67,41.7,41.67,41.7,27575.0,32.2581,32.2813,32.2581,32.2813,27575.0
2016-04-12 12:45:00,41.7,41.7,41.67,41.68,31934.0,32.2813,32.2813,32.2581,32.2658,31934.0
2016-04-12 12:50:00,41.68,41.72,41.67,41.71,29874.0,32.2658,32.2968,32.2581,32.2891,29874.0
2016-04-12 12:55:00,41.72,41.72,41.69,41.7,37892.0,32.2968,32.2968,32.2736,32.2813,37892.0
2016-04-12 13:00:00,41.7,41.72,41.69,41.72,45054.0,32.2813,32.2968,32.2736,32.2968,45054.0
2016-04-12 13:05:00,41.71,41.72,41.7,41.71,28669.0,32.2891,32.2968,32.2813,32.2891,28669.0
2016-04-12 13:10:00,41.71,41.73,41.7,41.7,24548.0,32.2891,32.3045,32.2813,32.2813,24548.0
2016-04-12 13:15:00,41.71,41.72,41.7,41.71,67253.0,32.2891,32.2968,32.2813,32.2891,67253.0
2016-04-12 13:20:00,41.71,41.72,41.7,41.72,27116.0,32.2891,32.2968,32.2813,32.2968,27116.0
2016-04-12 13:25:00,41.72,41.74,41.71,41.72,25838.0,32.2968,32.3123,32.2891,32.2968,25838.0
2016-04-12 13:30:00,41.73,41.77,41.71,41.71,46883.0,32.3045,32.3355,32.2891,32.2891,46883.0
2016-04-12 13:35:00,41.71,41.71,41.68,41.69,39685.0,32.2891,32.2891,32.2658,32.2736,39685.0
2016-04-12 13:40:00,41.69,41.72,41.68,41.71,50095.0,32.2736,32.2968,32.2658,32.2891,50095.0
2016-04-12 13:45:00,41.71,41.74,41.71,41.72,31531.0,32.2891,32.3123,32.2891,32.2968,31531.0
2016-04-12 13:50:00,41.71,41.72,41.69,41.69,57782.0,32.2891,32.2968,32.2736,32.2736,57782.0
2016-04-12 13:55:00,41.7,41.75,41.69,41.74,19946.0,32.2813,32.32,32.2736,32.3123,19946.0
2016-04-12 14:00:00,41.74,41.75,41.73,41.75,29996.0,32.3123,32.32,32.3045,32.32,29996.0
2016-04-12 14:05:00,41.76,41.77,41.73,41.76,18313.0,32.3278,32.3355,32.3045,32.3278,18313.0
2016-04-12 14:10:00,41.77,41.83,41.77,41.83,31302.0,32.3355,32.382,32.3355,32.382,31302.0
2016-04-12 14:15:00,41.82,41.84,41.8,41.82,854535.0,32.3742,32.3897,32.3587,32.3742,854535.0
2016-04-12 14:20:00,41.82,41.82,41.8,41.8,44158.0,32.3742,32.3742,32.3587,32.3587,44158.0
2016-04-12 14:25:00,41.8,41.84,41.8,41.82,50744.0,32.3587,32.3897,32.3587,32.3742,50744.0
2016-04-12 14:30:00,41.82,41.85,41.81,41.84,20459.0,32.3742,32.3974,32.3665,32.3897,20459.0
2016-04-12 14:35:00,41.84,41.86,41.82,41.86,33669.0,32.3897,32.4052,32.3742,32.4052,33669.0
2016-04-12 14:40:00,41.87,41.9,41.87,41.88,84216.0,32.4129,32.4361,32.4129,32.4207,84216.0
2016-04-12 14:45:00,41.87,41.88,41.86,41.86,65672.0,32.4129,32.4207,32.4052,32.4052,65672.0
2016-04-12 14:50:00,41.86,41.88,41.84,41.88,53568.0,32.4052,32.4207,32.3897,32.4207,53568.0
2016-04-12 14:55:00,41.88,41.88,41.84,41.85,20932.0,32.4207,32.4207,32.3897,32.3974,20932.0
2016-04-12 15:00:00,41.86,41.94,41.85,41.9,1851110.0,32.4052,32.4671,32.3974,32.4361,1851110.0
2016-04-12 15:05:00,41.9,41.93,41.9,41.9,44933.0,32.4361,32.4594,32.4361,32.4361,44933.0
2016-04-12 15:10:00,41.9,41.91,41.88,41.89,13188.0,32.4361,32.4439,32.4207,32.4284,13188.0
2016-04-12 15:15:00,41.9,41.92,41.9,41.91,46323.0,32.4361,32.4516,32.4361,32.4439,46323.0
2016-04-12 15:20:00,41.91,41.92,41.87,41.88,89430.0,32.4439,32.4516,32.4129,32.4207,89430.0
2016-04-12 15:25:00,41.88,41.89,41.87,41.89,20079.0,32.4207,32.4284,32.4129,32.4284,20079.0
2016-04-12 15:30:00,41.89,41.94,41.88,41.94,114638.0,32.4284,32.4671,32.4207,32.4671,114638.0
2016-04-12 15:35:00,41.94,41.94,41.91,41.91,188650.0,32.4671,32.4671,32.4439,32.4439,188650.0
2016-04-12 15:40:00,41.91,41.92,41.86,41.87,47439.0,32.4439,32.4516,32.4052,32.4129,47439.0
2016-04-12 15:45:00,41.87,41.88,41.82,41.83,13519.0,32.4129,32.4207,32.3742,32.382,13519.0
2016-04-12 15:50:00,41.82,41.83,41.79,41.79,40820.0,32.3742,32.382,32.351,32.351,40820.0
2016-04-12 15:55:00,41.78,41.84,41.77,41.82,141296.0,32.3433,32.3897,32.3355,32.3742,141296.0
2016-04-13 09:30:00,42.4,42.48,42.4,42.45,614018.0,32.8232,32.8851,32.8232,32.8619,614018.0
2016-04-13 09:35:00,42.46,42.5,42.46,42.48,134589.0,32.8697,32.9006,32.8697,32.8851,134589.0
2016-04-13 09:40:00,42.48,42.49,42.44,42.48,150176.0,32.8851,32.8929,32.8542,32.8851,150176.0
2016-04-13 09:45:00,42.47,42.48,42.39,42.4,317295.0,32.8774,32.8851,32.8155,32.8232,317295.0
2016-04-13 09:50:00,42.39,42.41,42.35,42.36,41629.0,32.8155,32.831,32.7845,32.7923,41629.0
2016-04-13 09:55:00,42.35,42.38,42.35,42.38,27680.0,32.7845,32.8077,32.7845,32.8077,27680.0
2016-04-13 10:00:00,42.38,42.39,42.35,42.38,59203.0,32.8077,32.8155,32.7845,32.8077,59203.0
2016-04-13 10:05:00,42.38,42.43,42.38,42.41,52599.0,32.8077,32.8464,32.8077,32.831,52599.0
2016-04-13 10:10:00,42.41,42.46,42.41,42.44,69204.0,32.831,32.8697,32.831,32.8542,69204.0
2016-04-13 10:15:00,42.44,42.47,42.44,42.47,14117.0,32.8542,32.8774,32.8542,32.8774,14117.0
2016-04-13 10:20:00,42.47,42.47,42.44,42.45,52497.0,32.8774,32.8774,32.8542,32.8619,52497.0
2016-04-13 10:25:00,42.46,42.47,42.44,42.44,38134.0,32.8697,32.8774,32.8542,32.8542,38134.0
2016-04-13 10:30:00,42.46,42.49,42.41,42.41,159680.0,32.8697,32.8929,32.831,32.831,159680.0
2016-04-13 10:35:00,42.41,42.41,42.33,42.38,114996.0,32.831,32.831,32.769,32.8077,114996.0
2016-04-13 10:40:00,42.38,42.44,42.38,42.43,165649.0,32.8077,32.8542,32.8077,32.8464,165649.0
2016-04-13 10:45:00,42.44,42.48,42.42,42.46,155163.0,32.8542,32.8851,32.8387,32.8697,155163.0
2016-04-13 10:50:00,42.47,42.52,42.44,42.52,67470.0,32.8774,32.9161,32.8542,32.9161,67470.0
2016-04-13 10:55:00,42.52,42.53,42.42,42.42,89807.0,32.9161,32.9239,32.8387,32.8387,89807.0
2016-04-13 11:00:00,42.42,42.48,42.41,42.44,67712.0,32.8387,32.8851,32.831,32.8542,67712.0
2016-04-13 11:05:00,42.42,42.47,42.41,42.47,75006.0,32.8387,32.8774,32.831,32.8774,75006.0
2016-04-13 11:10:00,42.47,42.47,42.41,42.41,64615.0,32.8774,32.8774,32.831,32.831,64615.0
2016-04-13 11:15:00,42.42,42.44,42.39,42.44,83888.0,32.8387,32.8542,32.8155,32.8542,83888.0
2016-04-13 11:20:00,42.45,42.45,42.4,42.41,41384.0,32.8619,32.8619,32.8232,32.831,41384.0
2016-04-13 11:25:00,42.41,42.47,42.41,42.45,30297.0,32.831,32.8774,32.831,32.8619,30297.0
2016-04-13 11:30:00,42.45,42.5,42.45,42.5,65726.0,32.8619,32.9006,32.8619,32.9006,65726.0
2016-04-13 11:35:00,42.5,42.51,42.48,42.5,103811.0,32.9006,32.9084,32.8851,32.9006,103811.0
2016-04-13 11:40:00,42.5,42.52,42.49,42.51,70453.0,32.9006,32.9161,32.8929,32.9084,70453.0
2016-04-13 11:45:00,42.52,42.52,42.49,42.49,152985.0,32.9161,32.9161,32.8929,32.8929,152985.0
2016-04-13 11:50:00,42.49,42.5,42.47,42.47,43140.0,32.8929,32.9006,32.8774,32.8774,43140.0
2016-04-13 11:55:00,42.48,42.51,42.48,42.49,46210.0,32.8851,32.9084,32.8851,32.8929,46210.0
2016-04-13 12:00:00,42.49,42.49,42.45,42.45,35095.0,32.8929,32.8929,32.8619,32.8619,35095.0
2016-04-13 12:05:00,42.46,42.47,42.45,42.46,53767.0,32.8697,32.8774,32.8619,32.8697,53767.0
2016-04-13 12:10:00,42.47,42.47,42.43,42.43,73699.0,32.8774,32.8774,32.8464,32.8464,73699.0
2016-04-13 12:15:00,42.42,42.42,42.36,42.37,80362.0,32.8387,32.8387,32.7923,32.8,80362.0
2016-04-13 12:20:00,42.37,42.38,42.35,42.35,39984.0,32.8,32.8077,32.7845,32.7845,39984.0
2016-04-13 12:25:00,42.36,42.38,42.34,42.37,87017.0,32.7923,32.8077,32.7768,32.8,87017.0
2016-04-13 12:30:00,42.36,42.37,42.3,42.31,130416.0,32.7923,32.8,32.7458,32.7535,130416.0
2016-04-13 12:35:00,42.32,42.34,42.3,42.31,45080.0,32.7613,32.7768,32.7458,32.7535,45080.0
2016-04-13 12:40:00,42.31,42.36,42.31,42.34,64068.0,32.7535,32.7923,32.7535,32.7768,64068.0
2016-04-13 12:45:00,42.34,42.37,42.34,42.36,35069.0,32.7768,32.8,32.7768,32.7923,35069.0
2016-04-13 12:50:00,42.36,42.36,42.34,42.34,15115.0,32.7923,32.7923,32.7768,32.7768,15115.0
2016-04-13 12:55:00,42.34,42.35,42.33,42.34,26684.0,32.7768,32.7845,32.769,32.7768,26684.0
2016-04-13 13:00:00,42.34,42.35,42.33,42.33,38921.0,32.7768,32.7845,32.769,32.769,38921.0
2016-04-13 13:05:00,42.34,42.34,42.3,42.3,23973.0,32.7768,32.7768,32.7458,32.7458,23973.0
2016-04-13 13:10:00,42.3,42.32,42.28,42.3,507327.0,32.7458,32.7613,32.7303,32.7458,507327.0
2016-04-13 13:15:00,42.3,42.33,42.3,42.33,51203.0,32.7458,32.769,32.7458,32.769,51203.0
2016-04-13 13:20:00,42.34,42.35,42.32,42.33,178838.0,32.7768,32.7845,32.7613,32.769,178838.0
2016-04-13 13:25:00,42.34,42.36,42.33,42.34,33743.0,32.7768,32.7923,32.769,32.7768,33743.0
2016-04-13 13:30:00,42.35,42.37,42.33,42.34,48422.0,32.7845,32.8,32.769,32.7768,48422.0
2016-04-13 13:35:00,42.34,42.38,42.32,42.37,96291.0,32.7768,32.8077,32.7613,32.8,96291.0
2016-04-13 13:40:00,42.37,42.39,42.35,42.39,78302.0,32.8,32.8155,32.7845,32.8155,78302.0
2016-04-13 13:45:00,42.38,42.39,42.37,42.38,31999.0,32.8077,32.8155,32.8,32.8077,31999.0
2016-04-13 13:50:00,42.38,42.41,42.38,42.41,39131.0,32.8077,32.831,32.8077,32.831,39131.0
2016-04-13 13:55:00,42.41,42.43,42.41,42.43,30904.0,32.831,32.8464,32.831,32.8464,30904.0
2016-04-13 14:00:00,42.42,42.43,42.4,42.41,65206.0,32.8387,32.8464,32.8232,32.831,65206.0
2016-04-13 14:05:00,42.41,42.45,42.4,42.45,52146.0,32.831,32.8619,32.8232,32.8619,52146.0
2016-04-13 14:10:00,42.44,42.48,42.41,42.42,82280.0,32.8542,32.8851,32.831,32.8387,82280.0
2016-04-13 14:15:00,42.42,42.43,42.4,42.41,119766.0,32.8387,32.8464,32.8232,32.831,119766.0
2016-04-13 14:20:00,42.41,42.43,42.4,42.4,53060.0,32.831,32.8464,32.8232,32.8232,53060.0
2016-04-13 14:25:00,42.4,42.41,42.38,42.38,94178.0,32.8232,32.831,32.8077,32.8077,94178.0
2016-04-13 14:30:00,42.39,42.43,42.38,42.42,60019.0,32.8155,32.8464,32.8077,32.8387,60019.0
2016-04-13 14:35:00,42.43,42.43,42.41,42.41,24897.0,32.8464,32.8464,32.831,32.831,24897.0
2016-04-13 14:40:00,42.41,42.43,42.41,42.43,60691.0,32.831,32.8464,32.831,32.8464,60691.0
2016-04-13 14:45:00,42.43,42.45,42.41,42.42,26201.0,32.8464,32.8619,32.831,32.8387,26201.0
2016-04-13 14:50:00,42.42,42.43,42.41,42.41,61473.0,32.8387,32.8464,32.831,32.831,61473.0
2016-04-13 14:55:00,42.41,42.47,42.4,42.46,59413.0,32.831,32.8774,32.8232,32.8697,59413.0
2016-04-13 15:00:00,42.46,42.47,42.44,42.46,74068.0,32.8697,32.8774,32.8542,32.8697,74068.0
2016-04-13 15:05:00,42.46,42.48,42.45,42.47,48333.0,32.8697,32.8851,32.8619,32.8774,48333.0
2016-04-13 15:10:00,42.47,42.47,42.43,42.45,69336.0,32.8774,32.8774,32.8464,32.8619,69336.0
2016-04-13 15:15:00,42.45,42.45,42.43,42.44,174156.0,32.8619,32.8619,32.8464,32.8542,174156.0
2016-04-13 15:20:00,42.44,42.45,42.42,42.45,85131.0,32.8542,32.8619,32.8387,32.8619,85131.0
2016-04-13 15:25:00,42.45,42.45,42.43,42.43,18726.0,32.8619,32.8619,32.8464,32.8464,18726.0
2016-04-13 15:30:00,42.43,42.48,42.42,42.46,62411.0,32.8464,32.8851,32.8387,32.8697,62411.0
2016-04-13 15:35:00,42.46,42.46,42.42,42.44,18723.0,32.8697,32.8697,32.8387,32.8542,18723.0
2016-04-13 15:40:00,42.44,42.45,42.42,42.44,25985.0,32.8542,32.8619,32.8387,32.8542,25985.0
2016-04-13 15:45:00,42.43,42.45,42.41,42.41,30260.0,32.8464,32.8619,32.831,32.831,30260.0
2016-04-13 15:50:00,42.42,42.49,42.42,42.47,60450.0,32.8387,32.8929,32.8387,32.8774,60450.0
2016-04-13 15:55:00,42.48,42.52,42.46,42.51,114905.0,32.8851,32.9161,32.8697,32.9084,114905.0
2016-04-14 09:30:00,42.45,42.46,42.35,42.37,690338.0,32.8619,32.8697,32.7845,32.8,690338.0
2016-04-14 09:35:00,42.35,42.36,42.32,42.35,80623.0,32.7845,32.7923,32.7613,32.7845,80623.0
2016-04-14 09:40:00,42.34,42.34,42.3,42.34,67372.0,32.7768,32.7768,32.7458,32.7768,67372.0
2016-04-14 09:45:00,42.34,42.36,42.33,42.35,144993.0,32.7768,32.7923,32.769,32.7845,144993.0
2016-04-14 09:50:00,42.35,42.35,42.27,42.27,206799.0,32.7845,32.7845,32.7226,32.7226,206799.0
2016-04-14 09:55:00,42.27,42.28,42.26,42.28,82024.0,32.7226,32.7303,32.7148,32.7303,82024.0
2016-04-14 10:00:00,42.28,42.32,42.27,42.31,102873.0,32.7303,32.7613,32.7226,32.7535,102873.0
2016-04-14 10:05:00,42.32,42.35,42.3,42.35,43102.0,32.7613,32.7845,32.7458,32.7845,43102.0
2016-04-14 10:10:00,42.36,42.36,42.33,42.33,112406.0,32.7923,32.7923,32.769,32.769,112406.0
2016-04-14 10:15:00,42.34,42.35,42.32,42.33,48283.0,32.7768,32.7845,32.7613,32.769,48283.0
2016-04-14 10:20:00,42.34,42.38,42.34,42.35,127565.0,32.7768,32.8077,32.7768,32.7845,127565.0
2016-04-14 10:25:00,42.34,42.38,42.34,42.37,30282.0,32.7768,32.8077,32.7768,32.8,30282.0
2016-04-14 10:30:00,42.37,42.38,42.35,42.35,50709.0,32.8,32.8077,32.7845,32.7845,50709.0
2016-04-14 10:35:00,42.34,42.35,42.32,42.33,10004.0,32.7768,32.7845,32.7613,32.769,10004.0
2016-04-14 10:40:00,42.33,42.34,42.31,42.34,14607.0,32.769,32.7768,32.7535,32.7768,14607.0
2016-04-14 10:45:00,42.34,42.35,42.31,42.33,22610.0,32.7768,32.7845,32.7535,32.769,22610.0
2016-04-14 10:50:00,42.33,42.39,42.33,42.38,19173.0,32.769,32.8155,32.769,32.8077,19173.0
2016-04-14 10:55:00,42.37,42.37,42.35,42.36,9696.0,32.8,32.8,32.7845,32.7923,9696.0
2016-04-14 11:00:00,42.35,42.36,42.33,42.36,20076.0,32.7845,32.7923,32.769,32.7923,20076.0
2016-04-14 11:05:00,42.36,42.4,42.35,42.38,18501.0,32.7923,32.8232,32.7845,32.8077,18501.0
2016-04-14 11:10:00,42.38,42.39,42.35,42.35,35315.0,32.8077,32.8155,32.7845,32.7845,35315.0
2016-04-14 11:15:00,42.36,42.39,42.35,42.37,87376.0,32.7923,32.8155,32.7845,32.8,87376.0
2016-04-14 11:20:00,42.36,42.37,42.32,42.35,106092.0,32.7923,32.8,32.7613,32.7845,106092.0
2016-04-14 11:25:00,42.34,42.38,42.33,42.37,74399.0,32.7768,32.8077,32.769,32.8,74399.0
2016-04-14 11:30:00,42.37,42.4,42.36,42.4,30415.0,32.8,32.8232,32.7923,32.8232,30415.0
2016-04-14 11:35:00,42.4,42.4,42.38,42.39,49045.0,32.8232,32.8232,32.8077,32.8155,49045.0
2016-04-14 11:40:00,42.39,42.39,42.37,42.37,48525.0,32.8155,32.8155,32.8,32.8,48525.0
2016-04-14 11:45:00,42.37,42.4,42.37,42.4,22077.0,32.8,32.8232,32.8,32.8232,22077.0
2016-04-14 11:50:00,42.4,42.4,42.38,42.39,11073.0,32.8232,32.8232,32.8077,32.8155,11073.0
2016-04-14 11:55:00,42.38,42.39,42.37,42.38,35837.0,32.8077,32.8155,32.8,32.8077,35837.0
2016-04-14 12:00:00,42.39,42.39,42.34,42.37,41170.0,32.8155,32.8155,32.7768,32.8,41170.0
2016-04-14 12:05:00,42.37,42.37,42.34,42.35,15206.0,32.8,32.8,32.7768,32.7845,15206.0
2016-04-14 12:10:00,42.36,42.37,42.35,42.36,10643.0,32.7923,32.8,32.7845,32.7923,10643.0
2016-04-14 12:15:00,42.36,42.37,42.36,42.37,55808.0,32.7923,32.8,32.7923,32.8,55808.0
2016-04-14 12:20:00,42.36,42.36,42.34,42.34,21445.0,32.7923,32.7923,32.7768,32.7768,21445.0
2016-04-14 12:25:00,42.35,42.36,42.34,42.35,30087.0,32.7845,32.7923,32.7768,32.7845,30087.0
2016-04-14 12:30:00,42.34,42.35,42.32,42.32,164050.0,32.7768,32.7845,32.7613,32.7613,164050.0
2016-04-14 12:35:00,42.33,42.33,42.3,42.3,55223.0,32.769,32.769,32.7458,32.7458,55223.0
2016-04-14 12:40:00,42.3,42.34,42.29,42.34,49815.0,32.7458,32.7768,32.7381,32.7768,49815.0
2016-04-14 12:45:00,42.34,42.34,42.31,42.32,83702.0,32.7768,32.7768,32.7535,32.7613,83702.0
2016-04-14 12:50:00,42.33,42.35,42.32,42.34,203215.0,32.769,32.7845,32.7613,32.7768,203215.0
2016-04-14 12:55:00,42.34,42.36,42.33,42.35,46730.0,32.7768,32.7923,32.769,32.7845,46730.0
2016-04-14 13:00:00,42.36,42.37,42.35,42.37,147578.0,32.7923,32.8,32.7845,32.8,147578.0
2016-04-14 13:05:00,42.37,42.38,42.34,42.36,86528.0,32.8,32.8077,32.7768,32.7923,86528.0
2016-04-14 13:10:00,42.37,42.37,42.34,42.35,54294.0,32.8,32.8,32.7768,32.7845,54294.0
2016-04-14 13:15:00,42.35,42.36,42.34,42.35,56371.0,32.7845,32.7923,32.7768,32.7845,56371.0
2016-04-14 13:20:00,42.34,42.35,42.33,42.34,125287.0,32.7768,32.7845,32.769,32.7768,125287.0
2016-04-14 13:25:00,42.34,42.34,42.33,42.34,103808.0,32.7768,32.7768,32.769,32.7768,103808.0
2016-04-14 13:30:00,42.34,42.36,42.33,42.35,65415.0,32.7768,32.7923,32.769,32.7845,65415.0
2016-04-14 13:35:00,42.35,42.35,42.32,42.32,42314.0,32.7845,32.7845,32.7613,32.7613,42314.0
2016-04-14 13:40:00,42.32,42.36,42.32,42.35,17200.0,32.7613,32.7923,32.7613,32.7845,17200.0
2016-04-14 13:45:00,42.35,42.36,42.33,42.33,38963.0,32.7845,32.7923,32.769,32.769,38963.0
2016-04-14 13:50:00,42.34,42.34,42.3,42.31,117522.0,32.7768,32.7768,32.7458,32.7535,117522.0
2016-04-14 13:55:00,42.31,42.33,42.29,42.3,205722.0,32.7535,32.769,32.7381,32.7458,205722.0
2016-04-14 14:00:00,42.3,42.32,42.28,42.31,17782.0,32.7458,32.7613,32.7303,32.7535,17782.0
2016-04-14 14:05:00,42.32,42.36,42.31,42.35,24582.0,32.7613,32.7923,32.7535,32.7845,24582.0
2016-04-14 14:10:00,42.36,42.36,42.34,42.36,19480.0,32.7923,32.7923,32.7768,32.7923,19480.0
2016-04-14 14:15:00,42.36,42.39,42.35,42.38,143135.0,32.7923,32.8155,32.7845,32.8077,143135.0
2016-04-14 14:20:00,42.37,42.39,42.36,42.38,105382.0,32.8,32.8155,32.7923,32.8077,105382.0
2016-04-14 14:25:00,42.39,42.39,42.35,42.35,81132.0,32.8155,32.8155,32.7845,32.7845,81132.0
2016-04-14 14:30:00,42.35,42.36,42.33,42.34,38102.0,32.7845,32.7923,32.769,32.7768,38102.0
2016-04-14 14:35:00,42.33,42.35,42.32,42.34,63588.0,32.769,32.7845,32.7613,32.7768,63588.0
2016-04-14 14:40:00,42.34,42.36,42.33,42.35,63443.0,32.7768,32.7923,32.769,32.7845,63443.0
2016-04-14 14:45:00,42.34,42.35,42.33,42.34,9677.0,32.7768,32.7845,32.769,32.7768,9677.0
2016-04-14 14:50:00,42.33,42.35,42.32,42.35,32044.0,32.769,32.7845,32.7613,32.7845,32044.0
2016-04-14 14:55:00,42.35,42.36,42.33,42.33,13325.0,32.7845,32.7923,32.769,32.769,13325.0
2016-04-14 15:00:00,42.34,42.36,42.33,42.36,13604.0,32.7768,32.7923,32.769,32.7923,13604.0
2016-04-14 15:05:00,42.36,42.36,42.34,42.34,46419.0,32.7923,32.7923,32.7768,32.7768,46419.0
2016-04-14 15:10:00,42.34,42.34,42.31,42.33,16872.0,32.7768,32.7768,32.7535,32.769,16872.0
2016-04-14 15:15:00,42.33,42.35,42.32,42.35,47451.0,32.769,32.7845,32.7613,32.7845,47451.0
2016-04-14 15:20:00,42.34,42.36,42.34,42.35,57609.0,32.7768,32.7923,32.7768,32.7845,57609.0
2016-04-14 15:25:00,42.36,42.36,42.32,42.34,13829.0,32.7923,32.7923,32.7613,32.7768,13829.0
2016-04-14 15:30:00,42.34,42.36,42.33,42.35,36040.0,32.7768,32.7923,32.769,32.7845,36040.0
2016-04-14 15:35:00,42.34,42.37,42.34,42.36,21680.0,32.7768,32.8,32.7768,32.7923,21680.0
2016-04-14 15:40:00,42.36,42.36,42.33,42.35,76317.0,32.7923,32.7923,32.769,32.7845,76317.0
2016-04-14 15:45:00,42.35,42.36,42.34,42.34,27571.0,32.7845,32.7923,32.7768,32.7768,27571.0
2016-04-14 15:50:00,42.35,42.35,42.33,42.33,7056.0,32.7845,32.7845,32.769,32.769,7056.0
2016-04-14 15:55:00,42.33,42.33,42.3,42.33,48749.0,32.769,32.769,32.7458,32.769,48749.0
2016-04-15 09:30:00,42.25,42.31,42.23,42.25,87029.0,32.7071,32.7535,32.6916,32.7071,87029.0
2016-04-15 09:35:00,42.25,42.3,42.23,42.29,384720.0,32.7071,32.7458,32.6916,32.7381,384720.0
2016-04-15 09:40:00,42.28,42.32,42.27,42.29,189101.0,32.7303,32.7613,32.7226,32.7381,189101.0
2016-04-15 09:45:00,42.29,42.31,42.26,42.26,39581.0,32.7381,32.7535,32.7148,32.7148,39581.0
2016-04-15 09:50:00,42.26,42.29,42.24,42.26,78713.0,32.7148,32.7381,32.6994,32.7148,78713.0
2016-04-15 09:55:00,42.26,42.27,42.24,42.25,63434.0,32.7148,32.7226,32.6994,32.7071,63434.0
2016-04-15 10:00:00,42.24,42.26,42.23,42.25,52655.0,32.6994,32.7148,32.6916,32.7071,52655.0
2016-04-15 10:05:00,42.24,42.26,42.22,42.22,44600.0,32.6994,32.7148,32.6839,32.6839,44600.0
2016-04-15 10:10:00,42.21,42.21,42.17,42.17,84210.0,32.6761,32.6761,32.6452,32.6452,84210.0
2016-04-15 10:15:00,42.17,42.18,42.16,42.18,30398.0,32.6452,32.6529,32.6374,32.6529,30398.0
2016-04-15 10:20:00,42.19,42.19,42.17,42.19,23250.0,32.6606,32.6606,32.6452,32.6606,23250.0
2016-04-15 10:25:00,42.19,42.21,42.16,42.21,55165.0,32.6606,32.6761,32.6374,32.6761,55165.0
2016-04-15 10:30:00,42.2,42.26,42.2,42.25,62152.0,32.6684,32.7148,32.6684,32.7071,62152.0
2016-04-15 10:35:00,42.26,42.27,42.25,42.25,52616.0,32.7148,32.7226,32.7071,32.7071,52616.0
2016-04-15 10:40:00,42.25,42.26,42.22,42.23,44304.0,32.7071,32.7148,32.6839,32.6916,44304.0
2016-04-15 10:45:00,42.23,42.26,42.23,42.25,42533.0,32.6916,32.7148,32.6916,32.7071,42533.0
2016-04-15 10:50:00,42.24,42.24,42.2,42.2,41179.0,32.6994,32.6994,32.6684,32.6684,41179.0
2016-04-15 10:55:00,42.2,42.21,42.18,42.2,18867.0,32.6684,32.6761,32.6529,32.6684,18867.0
2016-04-15 11:00:00,42.2,42.24,42.2,42.23,24272.0,32.6684,32.6994,32.6684,32.6916,24272.0
2016-04-15 11:05:00,42.22,42.22,42.18,42.21,32936.0,32.6839,32.6839,32.6529,32.6761,32936.0
2016-04-15 11:10:00,42.2,42.25,42.19,42.25,20095.0,32.6684,32.7071,32.6606,32.7071,20095.0
2016-04-15 11:15:00,42.25,42.25,42.23,42.25,3249.0,32.7071,32.7071,32.6916,32.7071,3249.0
2016-04-15 11:20:00,42.24,42.27,42.24,42.26,29516.0,32.6994,32.7226,32.6994,32.7148,29516.0
2016-04-15 11:25:00,42.26,42.28,42.24,42.25,35191.0,32.7148,32.7303,32.6994,32.7071,35191.0
2016-04-15 11:30:00,42.26,42.26,42.23,42.25,21101.0,32.7148,32.7148,32.6916,32.7071,21101.0
2016-04-15 11:35:00,42.25,42.27,42.24,42.26,7480.0,32.7071,32.7226,32.6994,32.7148,7480.0
2016-04-15 11:40:00,42.27,42.27,42.25,42.27,20643.0,32.7226,32.7226,32.7071,32.7226,20643.0
2016-04-15 11:45:00,42.27,42.29,42.26,42.28,11749.0,32.7226,32.7381,32.7148,32.7303,11749.0
2016-04-15 11:50:00,42.29,42.3,42.28,42.3,26004.0,32.7381,32.7458,32.7303,32.7458,26004.0
2016-04-15 11:55:00,42.29,42.3,42.28,42.29,12172.0,32.7381,32.7458,32.7303,32.7381,12172.0
2016-04-15 12:00:00,42.29,42.29,42.27,42.28,22950.0,32.7381,32.7381,32.7226,32.7303,22950.0
2016-04-15 12:05:00,42.28,42.29,42.27,42.28,7152.0,32.7303,32.7381,32.7226,32.7303,7152.0
2016-04-15 12:10:00,42.27,42.29,42.27,42.28,10619.0,32.7226,32.7381,32.7226,32.7303,10619.0
2016-04-15 12:15:00,42.28,42.28,42.26,42.26,23175.0,32.7303,32.7303,32.7148,32.7148,23175.0
2016-04-15 12:20:00,42.26,42.28,42.26,42.27,26531.0,32.7148,32.7303,32.7148,32.7226,26531.0
2016-04-15 12:25:00,42.26,42.26,42.25,42.26,31923.0,32.7148,32.7148,32.7071,32.7148,31923.0
2016-04-15 12:30:00,42.25,42.27,42.25,42.26,25117.0,32.7071,32.7226,32.7071,32.7148,25117.0
2016-04-15 12:35:00,42.26,42.26,42.25,42.25,12635.0,32.7148,32.7148,32.7071,32.7071,12635.0
2016-04-15 12:40:00,42.25,42.27,42.25,42.27,80873.0,32.7071,32.7226,32.7071,32.7226,80873.0
2016-04-15 12:45:00,42.28,42.28,42.26,42.27,36338.0,32.7303,32.7303,32.7148,32.7226,36338.0
2016-04-15 12:50:00,42.25,42.25,42.23,42.24,16468.0,32.7071,32.7071,32.6916,32.6994,16468.0
2016-04-15 12:55:00,42.24,42.25,42.23,42.23,25435.0,32.6994,32.7071,32.6916,32.6916,25435.0
2016-04-15 13:00:00,42.23,42.24,42.22,42.23,94730.0,32.6916,32.6994,32.6839,32.6916,94730.0
2016-04-15 13:05:00,42.23,42.24,42.23,42.23,7662.0,32.6916,32.6994,32.6916,32.6916,7662.0
2016-04-15 13:10:00,42.23,42.24,42.21,42.22,17692.0,32.6916,32.6994,32.6761,32.6839,17692.0
2016-04-15 13:15:00,42.22,42.23,42.2,42.21,10045.0,32.6839,32.6916,32.6684,32.6761,10045.0
2016-04-15 13:20:00,42.21,42.22,42.2,42.21,18764.0,32.6761,32.6839,32.6684,32.6761,18764.0
2016-04-15 13:25:00,42.21,42.22,42.18,42.19,32305.0,32.6761,32.6839,32.6529,32.6606,32305.0
2016-04-15 13:30:00,42.19,42.2,42.17,42.2,52246.0,32.6606,32.6684,32.6452,32.6684,52246.0
2016-04-15 13:35:00,42.19,42.19,42.15,42.16,16858.0,32.6606,32.6606,32.6297,32.6374,16858.0
2016-04-15 13:40:00,42.15,42.16,42.14,42.16,33571.0,32.6297,32.6374,32.6219,32.6374,33571.0
2016-04-15 13:45:00,42.16,42.17,42.15,42.16,92035.0,32.6374,32.6452,32.6297,32.6374,92035.0
2016-04-15 13:50:00,42.16,42.18,42.15,42.18,37495.0,32.6374,32.6529,32.6297,32.6529,37495.0
2016-04-15 13:55:00,42.17,42.18,42.16,42.18,27651.0,32.6452,32.6529,32.6374,32.6529,27651.0
2016-04-15 14:00:00,42.18,42.19,42.16,42.17,46199.0,32.6529,32.6606,32.6374,32.6452,46199.0
2016-04-15 14:05:00,42.17,42.17,42.14,42.14,6758.0,32.6452,32.6452,32.6219,32.6219,6758.0
2016-04-15 14:10:00,42.14,42.16,42.1,42.1,27225.0,32.6219,32.6374,32.591,32.591,27225.0
2016-04-15 14:15:00,42.1,42.13,42.09,42.13,12167.0,32.591,32.6142,32.5832,32.6142,12167.0
2016-04-15 14:20:00,42.12,42.13,42.11,42.12,7681.0,32.6065,32.6142,32.5987,32.6065,7681.0
2016-04-15 14:25:00,42.12,42.16,42.12,42.14,49199.0,32.6065,32.6374,32.6065,32.6219,49199.0
2016-04-15 14:30:00,42.15,42.16,42.14,42.16,16654.0,32.6297,32.6374,32.6219,32.6374,16654.0
2016-04-15 14:35:00,42.16,42.18,42.14,42.18,28361.0,32.6374,32.6529,32.6219,32.6529,28361.0
2016-04-15 14:40:00,42.18,42.19,42.17,42.18,18989.0,32.6529,32.6606,32.6452,32.6529,18989.0
2016-04-15 14:45:00,42.19,42.19,42.17,42.18,6151.0,32.6606,32.6606,32.6452,32.6529,6151.0
2016-04-15 14:50:00,42.18,42.19,42.17,42.18,39804.0,32.6529,32.6606,32.6452,32.6529,39804.0
2016-04-15 14:55:00,42.19,42.19,42.16,42.19,58946.0,32.6606,32.6606,32.6374,32.6606,58946.0
2016-04-15 15:00:00,42.19,42.2,42.18,42.19,11178.0,32.6606,32.6684,32.6529,32.6606,11178.0
2016-04-15 15:05:00,42.19,42.19,42.18,42.19,23551.0,32.6606,32.6606,32.6529,32.6606,23551.0
2016-04-15 15:10:00,42.18,42.2,42.17,42.19,22003.0,32.6529,32.6684,32.6452,32.6606,22003.0
2016-04-15 15:15:00,42.19,42.19,42.16,42.16,20258.0,32.6606,32.6606,32.6374,32.6374,20258.0
2016-04-15 15:20:00,42.17,42.2,42.16,42.19,14120.0,32.6452,32.6684,32.6374,32.6606,14120.0
2016-04-15 15:25:00,42.2,42.2,42.18,42.18,9692.0,32.6684,32.6684,32.6529,32.6529,9692.0
2016-04-15 15:30:00,42.19,42.19,42.16,42.17,35490.0,32.6606,32.6606,32.6374,32.6452,35490.0
2016-04-15 15:35:00,42.16,42.17,42.15,42.16,26921.0,32.6374,32.6452,32.6297,32.6374,26921.0
2016-04-15 15:40:00,42.16,42.16,42.13,42.14,22845.0,32.6374,32.6374,32.6142,32.6219,22845.0
2016-04-15 15:45:00,42.13,42.15,42.12,42.13,89686.0,32.6142,32.6297,32.6065,32.6142,89686.0
2016-04-15 15:50:00,42.13,42.13,42.1,42.11,56824.0,32.6142,32.6142,32.591,32.5987,56824.0
2016-04-15 15:55:00,42.11,42.13,42.1,42.12,169220.0,32.5987,32.6142,32.591,32.6065,169220.0
2016-04-18 09:30:00,41.99,42.02,41.89,41.93,549153.0,32.5058,32.529,32.4284,32.4594,549153.0
2016-04-18 09:35:00,41.93,42.01,41.92,42.01,64953.0,32.4594,32.5213,32.4516,32.5213,64953.0
2016-04-18 09:40:00,42.02,42.06,42.02,42.02,109722.0,32.529,32.56,32.529,32.529,109722.0
2016-04-18 09:45:00,42.03,42.09,42.02,42.08,37231.0,32.5368,32.5832,32.529,32.5755,37231.0
2016-04-18 09:50:00,42.08,42.09,42.05,42.08,60745.0,32.5755,32.5832,32.5523,32.5755,60745.0
2016-04-18 09:55:00,42.07,42.09,42.05,42.07,78063.0,32.5678,32.5832,32.5523,32.5678,78063.0
2016-04-18 10:00:00,42.07,42.14,42.06,42.12,100275.0,32.5678,32.6219,32.56,32.6065,100275.0
2016-04-18 10:05:00,42.13,42.18,42.13,42.16,57808.0,32.6142,32.6529,32.6142,32.6374,57808.0
2016-04-18 10:10:00,42.15,42.2,42.12,42.2,126866.0,32.6297,32.6684,32.6065,32.6684,126866.0
2016-04-18 10:15:00,42.19,42.22,42.19,42.2,66341.0,32.6606,32.6839,32.6606,32.6684,66341.0
2016-04-18 10:20:00,42.2,42.25,42.2,42.24,99594.0,32.6684,32.7071,32.6684,32.6994,99594.0
2016-04-18 10:25:00,42.25,42.31,42.25,42.3,88159.0,32.7071,32.7535,32.7071,32.7458,88159.0
2016-04-18 10:30:00,42.31,42.35,42.31,42.33,53694.0,32.7535,32.7845,32.7535,32.769,53694.0
2016-04-18 10:35:00,42.33,42.34,42.31,42.31,84963.0,32.769,32.7768,32.7535,32.7535,84963.0
2016-04-18 10:40:00,42.31,42.34,42.3,42.31,53198.0,32.7535,32.7768,32.7458,32.7535,53198.0
2016-04-18 10:45:00,42.31,42.33,42.26,42.27,111540.0,32.7535,32.769,32.7148,32.7226,111540.0
2016-04-18 10:50:00,42.27,42.33,42.26,42.33,56094.0,32.7226,32.769,32.7148,32.769,56094.0
2016-04-18 10:55:00,42.34,42.35,42.3,42.3,54604.0,32.7768,32.7845,32.7458,32.7458,54604.0
2016-04-18 11:00:00,42.3,42.31,42.28,42.31,42521.0,32.7458,32.7535,32.7303,32.7535,42521.0
2016-04-18 11:05:00,42.31,42.31,42.28,42.29,42414.0,32.7535,32.7535,32.7303,32.7381,42414.0
2016-04-18 11:10:00,42.29,42.33,42.29,42.31,43869.0,32.7381,32.769,32.7381,32.7535,43869.0
2016-04-18 11:15:00,42.3,42.34,42.3,42.31,43054.0,32.7458,32.7768,32.7458,32.7535,43054.0
2016-04-18 11:20:00,42.32,42.36,42.32,42.34,101962.0,32.7613,32.7923,32.7613,32.7768,101962.0
2016-04-18 11:25:00,42.34,42.35,42.32,42.33,96373.0,32.7768,32.7845,32.7613,32.769,96373.0
2016-04-18 11:30:00,42.33,42.35,42.32,42.35,55909.0,32.769,32.7845,32.7613,32.7845,55909.0
2016-04-18 11:35:00,42.34,42.36,42.33,42.35,55823.0,32.7768,32.7923,32.769,32.7845,55823.0
2016-04-18 11:40:00,42.36,42.38,42.35,42.37,42422.0,32.7923,32.8077,32.7845,32.8,42422.0
2016-04-18 11:45:00,42.38,42.4,42.35,42.35,44858.0,32.8077,32.8232,32.7845,32.7845,44858.0
2016-04-18 11:50:00,42.35,42.36,42.33,42.36,44124.0,32.7845,32.7923,32.769,32.7923,44124.0
2016-04-18 11:55:00,42.36,42.36,42.34,42.36,16923.0,32.7923,32.7923,32.7768,32.7923,16923.0
2016-04-18 12:00:00,42.35,42.38,42.35,42.38,38296.0,32.7845,32.8077,32.7845,32.8077,38296.0
2016-04-18 12:05:00,42.38,42.39,42.37,42.38,55380.0,32.8077,32.8155,32.8,32.8077,55380.0
2016-04-18 12:10:00,42.38,42.41,42.38,42.39,38951.0,32.8077,32.831,32.8077,32.8155,38951.0
2016-04-18 12:15:00,42.39,42.42,42.39,42.41,44371.0,32.8155,32.8387,32.8155,32.831,44371.0
2016-04-18 12:20:00,42.42,42.45,42.41,42.44,57725.0,32.8387,32.8619,32.831,32.8542,57725.0
2016-04-18 12:25:00,42.44,42.45,42.43,42.44,38989.0,32.8542,32.8619,32.8464,32.8542,38989.0
2016-04-18 12:30:00,42.44,42.49,42.44,42.47,75277.0,32.8542,32.8929,32.8542,32.8774,75277.0
2016-04-18 12:35:00,42.47,42.47,42.44,42.45,244027.0,32.8774,32.8774,32.8542,32.8619,244027.0
2016-04-18 12:40:00,42.44,42.45,42.43,42.44,27290.0,32.8542,32.8619,32.8464,32.8542,27290.0
2016-04-18 12:45:00,42.44,42.44,42.41,42.43,113381.0,32.8542,32.8542,32.831,32.8464,113381.0
2016-04-18 12:50:00,42.42,42.43,42.4,42.41,28821.0,32.8387,32.8464,32.8232,32.831,28821.0
2016-04-18 12:55:00,42.41,42.43,42.4,42.42,35513.0,32.831,32.8464,32.8232,32.8387,35513.0
2016-04-18 13:00:00,42.43,42.44,42.41,42.41,42860.0,32.8464,32.8542,32.831,32.831,42860.0
2016-04-18 13:05:00,42.41,42.43,42.4,42.41,80418.0,32.831,32.8464,32.8232,32.831,80418.0
2016-04-18 13:10:00,42.41,42.42,42.39,42.39,43240.0,32.831,32.8387,32.8155,32.8155,43240.0
2016-04-18 13:15:00,42.38,42.41,42.38,42.38,50073.0,32.8077,32.831,32.8077,32.8077,50073.0
2016-04-18 13:20:00,42.39,42.41,42.36,42.41,61679.0,32.8155,32.831,32.7923,32.831,61679.0
2016-04-18 13:25:00,42.4,42.41,42.38,42.38,30325.0,32.8232,32.831,32.8077,32.8077,30325.0
2016-04-18 13:30:00,42.38,42.39,42.37,42.38,32430.0,32.8077,32.8155,32.8,32.8077,32430.0
2016-04-18 13:35:00,42.37,42.39,42.35,42.39,41056.0,32.8,32.8155,32.7845,32.8155,41056.0
2016-04-18 13:40:00,42.39,42.41,42.38,42.41,41670.0,32.8155,32.831,32.8077,32.831,41670.0
2016-04-18 13:45:00,42.4,42.41,42.39,42.39,44321.0,32.8232,32.831,32.8155,32.8155,44321.0
2016-04-18 13:50:00,42.4,42.4,42.38,42.39,57437.0,32.8232,32.8232,32.8077,32.8155,57437.0
2016-04-18 13:55:00,42.39,42.41,42.39,42.41,103224.0,32.8155,32.831,32.8155,32.831,103224.0
2016-04-18 14:00:00,42.4,42.41,42.36,42.37,45044.0,32.8232,32.831,32.7923,32.8,45044.0
2016-04-18 14:05:00,42.38,42.38,42.36,42.38,29802.0,32.8077,32.8077,32.7923,32.8077,29802.0
2016-04-18 14:10:00,42.38,42.4,42.36,42.39,46038.0,32.8077,32.8232,32.7923,32.8155,46038.0
2016-04-18 14:15:00,42.39,42.4,42.36,42.37,34947.0,32.8155,32.8232,32.7923,32.8,34947.0
2016-04-18 14:20:00,42.37,42.4,42.37,42.39,37853.0,32.8,32.8232,32.8,32.8155,37853.0
2016-04-18 14:25:00,42.39,42.4,42.37,42.38,158037.0,32.8155,32.8232,32.8,32.8077,158037.0
2016-04-18 14:30:00,42.37,42.39,42.36,42.37,65191.0,32.8,32.8155,32.7923,32.8,65191.0
2016-04-18 14:35:00,42.37,42.4,42.37,42.39,91044.0,32.8,32.8232,32.8,32.8155,91044.0
2016-04-18 14:40:00,42.4,42.41,42.38,42.41,76390.0,32.8232,32.831,32.8077,32.831,76390.0
2016-04-18 14:45:00,42.41,42.42,42.4,42.42,41833.0,32.831,32.8387,32.8232,32.8387,41833.0
2016-04-18 14:50:00,42.43,42.43,42.39,42.39,56811.0,32.8464,32.8464,32.8155,32.8155,56811.0
2016-04-18 14:55:00,42.4,42.4,42.38,42.4,27665.0,32.8232,32.8232,32.8077,32.8232,27665.0
2016-04-18 15:00:00,42.39,42.39,42.37,42.38,61023.0,32.8155,32.8155,32.8,32.8077,61023.0
2016-04-18 15:05:00,42.39,42.39,42.37,42.37,58823.0,32.8155,32.8155,32.8,32.8,58823.0
2016-04-18 15:10:00,42.37,42.38,42.35,42.37,68118.0,32.8,32.8077,32.7845,32.8,68118.0
2016-04-18 15:15:00,42.37,42.39,42.36,42.37,38776.0,32.8,32.8155,32.7923,32.8,38776.0
2016-04-18 15:20:00,42.37,42.37,42.35,42.35,34229.0,32.8,32.8,32.7845,32.7845,34229.0
2016-04-18 15:25:00,42.35,42.38,42.34,42.36,71853.0,32.7845,32.8077,32.7768,32.7923,71853.0
2016-04-18 15:30:00,42.36,42.37,42.34,42.35,61682.0,32.7923,32.8,32.7768,32.7845,61682.0
2016-04-18 15:35:00,42.35,42.37,42.34,42.34,56033.0,32.7845,32.8,32.7768,32.7768,56033.0
2016-04-18 15:40:00,42.34,42.35,42.33,42.34,186789.0,32.7768,32.7845,32.769,32.7768,186789.0
2016-04-18 15:45:00,42.34,42.35,42.31,42.31,89759.0,32.7768,32.7845,32.7535,32.7535,89759.0
2016-04-18 15:50:00,42.32,42.33,42.31,42.32,58038.0,32.7613,32.769,32.7535,32.7613,58038.0
2016-04-18 15:55:00,42.32,42.32,42.31,42.31,103719.0,32.7613,32.7613,32.7535,32.7535,103719.0
2016-04-19 09:30:00,42.68,42.78,42.68,42.77,173082.0,33.04,33.1174,33.04,33.1096,173082.0
2016-04-19 09:35:00,42.77,42.81,42.74,42.77,43658.0,33.1096,33.1406,33.0864,33.1096,43658.0
2016-04-19 09:40:00,42.76,42.79,42.75,42.79,87039.0,33.1019,33.1251,33.0942,33.1251,87039.0
2016-04-19 09:45:00,42.79,42.85,42.78,42.85,72367.0,33.1251,33.1716,33.1174,33.1716,72367.0
2016-04-19 09:50:00,42.85,42.87,42.84,42.86,29573.0,33.1716,33.1871,33.1638,33.1793,29573.0
2016-04-19 09:55:00,42.87,42.91,42.85,42.91,35309.0,33.1871,33.218,33.1716,33.218,35309.0
2016-04-19 10:00:00,42.91,42.94,42.9,42.94,41660.0,33.218,33.2412,33.2103,33.2412,41660.0
2016-04-19 10:05:00,42.94,42.98,42.93,42.97,68672.0,33.2412,33.2722,33.2335,33.2645,68672.0
2016-04-19 10:10:00,42.96,42.98,42.95,42.96,100804.0,33.2567,33.2722,33.249,33.2567,100804.0
2016-04-19 10:15:00,42.97,42.99,42.95,42.96,85349.0,33.2645,33.28,33.249,33.2567,85349.0
2016-04-19 10:20:00,42.96,42.98,42.93,42.94,43282.0,33.2567,33.2722,33.2335,33.2412,43282.0
2016-04-19 10:25:00,42.93,42.95,42.93,42.94,130455.0,33.2335,33.249,33.2335,33.2412,130455.0
2016-04-19 10:30:00,42.94,42.99,42.94,42.98,136581.0,33.2412,33.28,33.2412,33.2722,136581.0
2016-04-19 10:35:00,42.98,42.99,42.94,42.95,49376.0,33.2722,33.28,33.2412,33.249,49376.0
2016-04-19 10:40:00,42.94,42.95,42.91,42.94,164953.0,33.2412,33.249,33.218,33.2412,164953.0
2016-04-19 10:45:00,42.94,42.95,42.91,42.93,47746.0,33.2412,33.249,33.218,33.2335,47746.0
2016-04-19 10:50:00,42.93,42.98,42.92,42.97,59057.0,33.2335,33.2722,33.2258,33.2645,59057.0
2016-04-19 10:55:00,42.97,43.01,42.96,43.0,53511.0,33.2645,33.2954,33.2567,33.2877,53511.0
2016-04-19 11:00:00,43.0,43.02,42.98,43.02,194439.0,33.2877,33.3032,33.2722,33.3032,194439.0
2016-04-19 11:05:00,43.02,43.03,43.01,43.01,44119.0,33.3032,33.3109,33.2954,33.2954,44119.0
2016-04-19 11:10:00,43.01,43.02,42.99,42.99,28074.0,33.2954,33.3032,33.28,33.28,28074.0
2016-04-19 11:15:00,43.0,43.01,42.98,42.99,35029.0,33.2877,33.2954,33.2722,33.28,35029.0
2016-04-19 11:20:00,42.99,43.01,42.99,42.99,53323.0,33.28,33.2954,33.28,33.28,53323.0
2016-04-19 11:25:00,42.98,42.99,42.97,42.98,16551.0,33.2722,33.28,33.2645,33.2722,16551.0
2016-04-19 11:30:00,42.98,43.0,42.97,42.98,33178.0,33.2722,33.2877,33.2645,33.2722,33178.0
2016-04-19 11:35:00,42.98,43.0,42.98,43.0,79838.0,33.2722,33.2877,33.2722,33.2877,79838.0
2016-04-19 11:40:00,43.0,43.0,42.99,42.99,42313.0,33.2877,33.2877,33.28,33.28,42313.0
2016-04-19 11:45:00,43.0,43.01,42.97,42.97,70710.0,33.2877,33.2954,33.2645,33.2645,70710.0
2016-04-19 11:50:00,42.97,42.97,42.91,42.92,49660.0,33.2645,33.2645,33.218,33.2258,49660.0
2016-04-19 11:55:00,42.92,42.92,42.86,42.86,26703.0,33.2258,33.2258,33.1793,33.1793,26703.0
2016-04-19 12:00:00,42.86,42.88,42.86,42.87,26170.0,33.1793,33.1948,33.1793,33.1871,26170.0
2016-04-19 12:05:00,42.87,42.87,42.83,42.83,15762.0,33.1871,33.1871,33.1561,33.1561,15762.0
2016-04-19 12:10:00,42.83,42.83,42.79,42.79,63123.0,33.1561,33.1561,33.1251,33.1251,63123.0
2016-04-19 12:15:00,42.79,42.8,42.75,42.75,41908.0,33.1251,33.1329,33.0942,33.0942,41908.0
2016-04-19 12:20:00,42.76,42.76,42.73,42.75,93219.0,33.1019,33.1019,33.0787,33.0942,93219.0
2016-04-19 12:25:00,42.75,42.81,42.75,42.8,417003.0,33.0942,33.1406,33.0942,33.1329,417003.0
2016-04-19 12:30:00,42.8,42.81,42.76,42.77,79045.0,33.1329,33.1406,33.1019,33.1096,79045.0
2016-04-19 12:35:00,42.76,42.78,42.75,42.75,17485.0,33.1019,33.1174,33.0942,33.0942,17485.0
2016-04-19 12:40:00,42.75,42.76,42.74,42.76,43326.0,33.0942,33.1019,33.0864,33.1019,43326.0
2016-04-19 12:45:00,42.75,42.76,42.71,42.73,55120.0,33.0942,33.1019,33.0632,33.0787,55120.0
2016-04-19 12:50:00,42.72,42.78,42.72,42.77,43150.0,33.0709,33.1174,33.0709,33.1096,43150.0
2016-04-19 12:55:00,42.77,42.82,42.77,42.82,28519.0,33.1096,33.1484,33.1096,33.1484,28519.0
2016-04-19 13:00:00,42.81,42.86,42.8,42.85,44521.0,33.1406,33.1793,33.1329,33.1716,44521.0
2016-04-19 13:05:00,42.85,42.85,42.82,42.82,61741.0,33.1716,33.1716,33.1484,33.1484,61741.0
2016-04-19 13:10:00,42.81,42.84,42.8,42.84,18844.0,33.1406,33.1638,33.1329,33.1638,18844.0
2016-04-19 13:15:00,42.84,42.85,42.81,42.82,19821.0,33.1638,33.1716,33.1406,33.1484,19821.0
2016-04-19 13:20:00,42.83,42.86,42.82,42.86,16364.0,33.1561,33.1793,33.1484,33.1793,16364.0
2016-04-19 13:25:00,42.85,42.87,42.82,42.83,50943.0,33.1716,33.1871,33.1484,33.1561,50943.0
2016-04-19 13:30:00,42.83,42.83,42.79,42.8,38828.0,33.1561,33.1561,33.1251,33.1329,38828.0
2016-04-19 13:35:00,42.8,42.81,42.79,42.79,50105.0,33.1329,33.1406,33.1251,33.1251,50105.0
2016-04-19 13:40:00,42.79,42.82,42.78,42.81,35695.0,33.1251,33.1484,33.1174,33.1406,35695.0
2016-04-19 13:45:00,42.8,42.84,42.8,42.84,14344.0,33.1329,33.1638,33.1329,33.1638,14344.0
2016-04-19 13:50:00,42.84,42.85,42.83,42.84,7362.0,33.1638,33.1716,33.1561,33.1638,7362.0
2016-04-19 13:55:00,42.85,42.86,42.83,42.86,10581.0,33.1716,33.1793,33.1561,33.1793,10581.0
2016-04-19 14:00:00,42.86,42.89,42.86,42.87,57869.0,33.1793,33.2025,33.1793,33.1871,57869.0
2016-04-19 14:05:00,42.87,42.89,42.86,42.89,57584.0,33.1871,33.2025,33.1793,33.2025,57584.0
2016-04-19 14:10:00,42.89,42.9,42.86,42.89,251499.0,33.2025,33.2103,33.1793,33.2025,251499.0
2016-04-19 14:15:00,42.9,42.91,42.89,42.91,46611.0,33.2103,33.218,33.2025,33.218,46611.0
2016-04-19 14:20:00,42.91,42.91,42.89,42.89,30958.0,33.218,33.218,33.2025,33.2025,30958.0
2016-04-19 14:25:00,42.89,42.92,42.88,42.9,156734.0,33.2025,33.2258,33.1948,33.2103,156734.0
2016-04-19 14:30:00,42.89,42.9,42.87,42.87,62031.0,33.2025,33.2103,33.1871,33.1871,62031.0
2016-04-19 14:35:00,42.87,42.88,42.86,42.87,21381.0,33.1871,33.1948,33.1793,33.1871,21381.0
2016-04-19 14:40:00,42.87,42.91,42.87,42.89,33921.0,33.1871,33.218,33.1871,33.2025,33921.0
2016-04-19 14:45:00,42.89,42.92,42.89,42.92,29439.0,33.2025,33.2258,33.2025,33.2258,29439.0
2016-04-19 14:50:00,42.92,42.93,42.89,42.91,60594.0,33.2258,33.2335,33.2025,33.218,60594.0
2016-04-19 14:55:00,42.91,42.93,42.89,42.9,35381.0,33.218,33.2335,33.2025,33.2103,35381.0
2016-04-19 15:00:00,42.89,42.91,42.88,42.9,84828.0,33.2025,33.218,33.1948,33.2103,84828.0
2016-04-19 15:05:00,42.9,42.91,42.89,42.9,25604.0,33.2103,33.218,33.2025,33.2103,25604.0
2016-04-19 15:10:00,42.9,42.95,42.9,42.94,43205.0,33.2103,33.249,33.2103,33.2412,43205.0
2016-04-19 15:15:00,42.94,42.96,42.93,42.93,35832.0,33.2412,33.2567,33.2335,33.2335,35832.0
2016-04-19 15:20:00,42.94,42.96,42.93,42.96,15436.0,33.2412,33.2567,33.2335,33.2567,15436.0
2016-04-19 15:25:00,42.96,42.97,42.94,42.95,66786.0,33.2567,33.2645,33.2412,33.249,66786.0
2016-04-19 15:30:00,42.96,43.02,42.95,42.99,780691.0,33.2567,33.3032,33.249,33.28,780691.0
2016-04-19 15:35:00,42.99,43.0,42.98,42.99,50674.0,33.28,33.2877,33.2722,33.28,50674.0
2016-04-19 15:40:00,43.0,43.0,42.96,42.97,79924.0,33.2877,33.2877,33.2567,33.2645,79924.0
2016-04-19 15:45:00,42.97,42.97,42.96,42.97,61264.0,33.2645,33.2645,33.2567,33.2645,61264.0
2016-04-19 15:50:00,42.97,42.97,42.94,42.96,45771.0,33.2645,33.2645,33.2412,33.2567,45771.0
2016-04-19 15:55:00,42.96,42.97,42.94,42.94,139733.0,33.2567,33.2645,33.2412,33.2412,139733.0
2016-04-20 09:30:00,42.6,42.63,42.59,42.59,94589.0,32.978,33.0013,32.9703,32.9703,94589.0
2016-04-20 09:35:00,42.58,42.6,42.55,42.55,94088.0,32.9626,32.978,32.9393,32.9393,94088.0
2016-04-20 09:40:00,42.56,42.56,42.53,42.55,97217.0,32.9471,32.9471,32.9239,32.9393,97217.0
2016-04-20 09:45:00,42.54,42.56,42.53,42.55,86379.0,32.9316,32.9471,32.9239,32.9393,86379.0
2016-04-20 09:50:00,42.55,42.6,42.55,42.55,55387.0,32.9393,32.978,32.9393,32.9393,55387.0
2016-04-20 09:55:00,42.55,42.58,42.55,42.57,24348.0,32.9393,32.9626,32.9393,32.9548,24348.0
2016-04-20 10:00:00,42.57,42.58,42.55,42.57,653659.0,32.9548,32.9626,32.9393,32.9548,653659.0
2016-04-20 10:05:00,42.57,42.58,42.53,42.55,175333.0,32.9548,32.9626,32.9239,32.9393,175333.0
2016-04-20 10:10:00,42.56,42.59,42.56,42.58,32327.0,32.9471,32.9703,32.9471,32.9626,32327.0
2016-04-20 10:15:00,42.58,42.59,42.53,42.54,44417.0,32.9626,32.9703,32.9239,32.9316,44417.0
2016-04-20 10:20:00,42.53,42.54,42.5,42.51,31469.0,32.9239,32.9316,32.9006,32.9084,31469.0
2016-04-20 10:25:00,42.5,42.5,42.47,42.48,28106.0,32.9006,32.9006,32.8774,32.8851,28106.0
2016-04-20 10:30:00,42.48,42.55,42.48,42.55,135634.0,32.8851,32.9393,32.8851,32.9393,135634.0
2016-04-20 10:35:00,42.55,42.55,42.47,42.48,89434.0,32.9393,32.9393,32.8774,32.8851,89434.0
2016-04-20 10:40:00,42.47,42.49,42.45,42.48,49812.0,32.8774,32.8929,32.8619,32.8851,49812.0
2016-04-20 10:45:00,42.48,42.49,42.46,42.49,95778.0,32.8851,32.8929,32.8697,32.8929,95778.0
2016-04-20 10:50:00,42.49,42.51,42.47,42.49,21204.0,32.8929,32.9084,32.8774,32.8929,21204.0
2016-04-20 10:55:00,42.49,42.55,42.48,42.55,39118.0,32.8929,32.9393,32.8851,32.9393,39118.0
2016-04-20 11:00:00,42.55,42.57,42.54,42.55,28550.0,32.9393,32.9548,32.9316,32.9393,28550.0
2016-04-20 11:05:00,42.56,42.6,42.54,42.59,109308.0,32.9471,32.978,32.9316,32.9703,109308.0
2016-04-20 11:10:00,42.59,42.62,42.59,42.61,124006.0,32.9703,32.9935,32.9703,32.9858,124006.0
2016-04-20 11:15:00,42.61,42.65,42.61,42.65,19031.0,32.9858,33.0167,32.9858,33.0167,19031.0
2016-04-20 11:20:00,42.65,42.68,42.65,42.67,87264.0,33.0167,33.04,33.0167,33.0322,87264.0
2016-04-20 11:25:00,42.68,42.71,42.68,42.71,148701.0,33.04,33.0632,33.04,33.0632,148701.0
2016-04-20 11:30:00,42.7,42.7,42.67,42.69,76062.0,33.0555,33.0555,33.0322,33.0477,76062.0
2016-04-20 11:35:00,42.69,42.71,42.68,42.71,24703.0,33.0477,33.0632,33.04,33.0632,24703.0
2016-04-20 11:40:00,42.7,42.73,42.7,42.72,27094.0,33.0555,33.0787,33.0555,33.0709,27094.0
2016-04-20 11:45:00,42.73,42.74,42.71,42.71,52360.0,33.0787,33.0864,33.0632,33.0632,52360.0
2016-04-20 11:50:00,42.71,42.71,42.69,42.71,17275.0,33.0632,33.0632,33.0477,33.0632,17275.0
2016-04-20 11:55:00,42.71,42.73,42.7,42.7,29352.0,33.0632,33.0787,33.0555,33.0555,29352.0
2016-04-20 12:00:00,42.7,42.71,42.69,42.69,27870.0,33.0555,33.0632,33.0477,33.0477,27870.0
2016-04-20 12:05:00,42.7,42.71,42.69,42.7,20796.0,33.0555,33.0632,33.0477,33.0555,20796.0
2016-04-20 12:10:00,42.71,42.71,42.67,42.68,47938.0,33.0632,33.0632,33.0322,33.04,47938.0
2016-04-20 12:15:00,42.68,42.7,42.67,42.7,34164.0,33.04,33.0555,33.0322,33.0555,34164.0
2016-04-20 12:20:00,42.7,42.7,42.67,42.69,83926.0,33.0555,33.0555,33.0322,33.0477,83926.0
2016-04-20 12:25:00,42.69,42.7,42.69,42.7,33109.0,33.0477,33.0555,33.0477,33.0555,33109.0
2016-04-20 12:30:00,42.7,42.72,42.69,42.71,42431.0,33.0555,33.0709,33.0477,33.0632,42431.0
2016-04-20 12:35:00,42.72,42.75,42.7,42.75,56973.0,33.0709,33.0942,33.0555,33.0942,56973.0
2016-04-20 12:40:00,42.74,42.76,42.74,42.76,59633.0,33.0864,33.1019,33.0864,33.1019,59633.0
2016-04-20 12:45:00,42.76,42.77,42.75,42.76,18271.0,33.1019,33.1096,33.0942,33.1019,18271.0
2016-04-20 12:50:00,42.77,42.78,42.75,42.77,88336.0,33.1096,33.1174,33.0942,33.1096,88336.0
2016-04-20 12:55:00,42.77,42.77,42.75,42.76,16821.0,33.1096,33.1096,33.0942,33.1019,16821.0
2016-04-20 13:00:00,42.76,42.8,42.75,42.79,10171.0,33.1019,33.1329,33.0942,33.1251,10171.0
2016-04-20 13:05:00,42.79,42.79,42.74,42.75,97109.0,33.1251,33.1251,33.0864,33.0942,97109.0
2016-04-20 13:10:00,42.75,42.76,42.74,42.76,11380.0,33.0942,33.1019,33.0864,33.1019,11380.0
2016-04-20 13:15:00,42.76,42.77,42.75,42.76,55490.0,33.1019,33.1096,33.0942,33.1019,55490.0
2016-04-20 13:20:00,42.75,42.77,42.75,42.76,15983.0,33.0942,33.1096,33.0942,33.1019,15983.0
2016-04-20 13:25:00,42.76,42.78,42.75,42.77,22812.0,33.1019,33.1174,33.0942,33.1096,22812.0
2016-04-20 13:30:00,42.77,42.79,42.77,42.79,10228.0,33.1096,33.1251,33.1096,33.1251,10228.0
2016-04-20 13:35:00,42.79,42.79,42.76,42.78,7404.0,33.1251,33.1251,33.1019,33.1174,7404.0
2016-04-20 13:40:00,42.77,42.8,42.77,42.79,69855.0,33.1096,33.1329,33.1096,33.1251,69855.0
2016-04-20 13:45:00,42.79,42.81,42.78,42.8,56243.0,33.1251,33.1406,33.1174,33.1329,56243.0
2016-04-20 13:50:00,42.81,42.83,42.8,42.83,22335.0,33.1406,33.1561,33.1329,33.1561,22335.0
2016-04-20 13:55:00,42.83,42.84,42.8,42.81,85801.0,33.1561,33.1638,33.1329,33.1406,85801.0
2016-04-20 14:00:00,42.81,42.82,42.8,42.82,42622.0,33.1406,33.1484,33.1329,33.1484,42622.0
2016-04-20 14:05:00,42.82,42.84,42.81,42.82,32126.0,33.1484,33.1638,33.1406,33.1484,32126.0
2016-04-20 14:10:00,42.82,42.85,42.82,42.85,28289.0,33.1484,33.1716,33.1484,33.1716,28289.0
2016-04-20 14:15:00,42.84,42.88,42.84,42.86,33276.0,33.1638,33.1948,33.1638,33.1793,33276.0
2016-04-20 14:20:00,42.86,42.91,42.86,42.88,49101.0,33.1793,33.218,33.1793,33.1948,49101.0
2016-04-20 14:25:00,42.88,42.89,42.86,42.89,43405.0,33.1948,33.2025,33.1793,33.2025,43405.0
2016-04-20 14:30:00,42.89,42.9,42.88,42.9,33466.0,33.2025,33.2103,33.1948,33.2103,33466.0
2016-04-20 14:35:00,42.9,42.91,42.88,42.9,35272.0,33.2103,33.218,33.1948,33.2103,35272.0
2016-04-20 14:40:00,42.9,42.91,42.89,42.89,40602.0,33.2103,33.218,33.2025,33.2025,40602.0
2016-04-20 14:45:00,42.89,42.9,42.88,42.89,61731.0,33.2025,33.2103,33.1948,33.2025,61731.0
2016-04-20 14:50:00,42.88,42.91,42.88,42.91,48618.0,33.1948,33.218,33.1948,33.218,48618.0
2016-04-20 14:55:00,42.91,42.92,42.9,42.9,23573.0,33.218,33.2258,33.2103,33.2103,23573.0
2016-04-20 15:00:00,42.92,42.94,42.91,42.91,19806.0,33.2258,33.2412,33.218,33.218,19806.0
2016-04-20 15:05:00,42.91,42.91,42.88,42.88,21275.0,33.218,33.218,33.1948,33.1948,21275.0
2016-04-20 15:10:00,42.88,42.89,42.84,42.84,76402.0,33.1948,33.2025,33.1638,33.1638,76402.0
2016-04-20 15:15:00,42.84,42.85,42.81,42.83,50453.0,33.1638,33.1716,33.1406,33.1561,50453.0
2016-04-20 15:20:00,42.82,42.83,42.81,42.82,17902.0,33.1484,33.1561,33.1406,33.1484,17902.0
2016-04-20 15:25:00,42.82,42.82,42.8,42.8,29262.0,33.1484,33.1484,33.1329,33.1329,29262.0
2016-04-20 15:30:00,42.81,42.81,42.77,42.78,24234.0,33.1406,33.1406,33.1096,33.1174,24234.0
2016-04-20 15:35:00,42.78,42.79,42.76,42.77,67857.0,33.1174,33.1251,33.1019,33.1096,67857.0
2016-04-20 15:40:00,42.77,42.78,42.73,42.73,29990.0,33.1096,33.1174,33.0787,33.0787,29990.0
2016-04-20 15:45:00,42.73,42.76,42.73,42.76,26591.0,33.0787,33.1019,33.0787,33.1019,26591.0
2016-04-20 15:50:00,42.75,42.76,42.73,42.74,11744.0,33.0942,33.1019,33.0787,33.0864,11744.0
2016-04-20 15:55:00,42.73,42.73,42.7,42.73,91619.0,33.0787,33.0787,33.0555,33.0787,91619.0
2016-04-21 09:30:00,42.63,42.63,42.53,42.57,71620.0,33.0013,33.0013,32.9239,32.9548,71620.0
2016-04-21 09:35:00,42.56,42.56,42.47,42.47,63236.0,32.9471,32.9471,32.8774,32.8774,63236.0
2016-04-21 09:40:00,42.46,42.46,42.39,42.4,113952.0,32.8697,32.8697,32.8155,32.8232,113952.0
2016-04-21 09:45:00,42.4,42.4,42.35,42.37,44078.0,32.8232,32.8232,32.7845,32.8,44078.0
2016-04-21 09:50:00,42.37,42.43,42.37,42.39,126911.0,32.8,32.8464,32.8,32.8155,126911.0
2016-04-21 09:55:00,42.38,42.39,42.31,42.31,33009.0,32.8077,32.8155,32.7535,32.7535,33009.0
2016-04-21 10:00:00,42.3,42.33,42.29,42.33,55968.0,32.7458,32.769,32.7381,32.769,55968.0
2016-04-21 10:05:00,42.33,42.33,42.29,42.33,44593.0,32.769,32.769,32.7381,32.769,44593.0
2016-04-21 10:10:00,42.33,42.4,42.33,42.39,43036.0,32.769,32.8232,32.769,32.8155,43036.0
2016-04-21 10:15:00,42.39,42.41,42.34,42.41,81950.0,32.8155,32.831,32.7768,32.831,81950.0
2016-04-21 10:20:00,42.42,42.44,42.4,42.44,247975.0,32.8387,32.8542,32.8232,32.8542,247975.0
2016-04-21 10:25:00,42.44,42.46,42.37,42.38,44243.0,32.8542,32.8697,32.8,32.8077,44243.0
2016-04-21 10:30:00,42.37,42.39,42.35,42.38,37116.0,32.8,32.8155,32.7845,32.8077,37116.0
2016-04-21 10:35:00,42.38,42.5,42.38,42.49,91073.0,32.8077,32.9006,32.8077,32.8929,91073.0
2016-04-21 10:40:00,42.48,42.53,42.48,42.48,182402.0,32.8851,32.9239,32.8851,32.8851,182402.0
2016-04-21 10:45:00,42.48,42.5,42.47,42.48,125923.0,32.8851,32.9006,32.8774,32.8851,125923.0
2016-04-21 10:50:00,42.47,42.51,42.46,42.5,18947.0,32.8774,32.9084,32.8697,32.9006,18947.0
2016-04-21 10:55:00,42.5,42.56,42.5,42.54,135039.0,32.9006,32.9471,32.9006,32.9316,135039.0
2016-04-21 11:00:00,42.54,42.56,42.52,42.52,44078.0,32.9316,32.9471,32.9161,32.9161,44078.0
2016-04-21 11:05:00,42.52,42.53,42.5,42.51,35472.0,32.9161,32.9239,32.9006,32.9084,35472.0
2016-04-21 11:10:00,42.51,42.52,42.49,42.52,54590.0,32.9084,32.9161,32.8929,32.9161,54590.0
2016-04-21 11:15:00,42.52,42.53,42.49,42.51,37574.0,32.9161,32.9239,32.8929,32.9084,37574.0
2016-04-21 11:20:00,42.52,42.57,42.51,42.56,36651.0,32.9161,32.9548,32.9084,32.9471,36651.0
2016-04-21 11:25:00,42.56,42.57,42.54,42.55,40117.0,32.9471,32.9548,32.9316,32.9393,40117.0
2016-04-21 11:30:00,42.55,42.56,42.48,42.49,50954.0,32.9393,32.9471,32.8851,32.8929,50954.0
2016-04-21 11:35:00,42.48,42.5,42.46,42.49,39901.0,32.8851,32.9006,32.8697,32.8929,39901.0
2016-04-21 11:40:00,42.48,42.48,42.45,42.45,14437.0,32.8851,32.8851,32.8619,32.8619,14437.0
2016-04-21 11:45:00,42.45,42.46,42.43,42.45,63484.0,32.8619,32.8697,32.8464,32.8619,63484.0
2016-04-21 11:50:00,42.45,42.49,42.44,42.48,25280.0,32.8619,32.8929,32.8542,32.8851,25280.0
2016-04-21 11:55:00,42.49,42.5,42.46,42.47,65373.0,32.8929,32.9006,32.8697,32.8774,65373.0
2016-04-21 12:00:00,42.47,42.47,42.4,42.41,41021.0,32.8774,32.8774,32.8232,32.831,41021.0
2016-04-21 12:05:00,42.41,42.45,42.4,42.45,13432.0,32.831,32.8619,32.8232,32.8619,13432.0
2016-04-21 12:10:00,42.45,42.45,42.42,42.43,22720.0,32.8619,32.8619,32.8387,32.8464,22720.0
2016-04-21 12:15:00,42.43,42.47,42.42,42.46,81185.0,32.8464,32.8774,32.8387,32.8697,81185.0
2016-04-21 12:20:00,42.46,42.49,42.46,42.47,39412.0,32.8697,32.8929,32.8697,32.8774,39412.0
2016-04-21 12:25:00,42.47,42.49,42.45,42.47,33968.0,32.8774,32.8929,32.8619,32.8774,33968.0
2016-04-21 12:30:00,42.47,42.48,42.46,42.48,23132.0,32.8774,32.8851,32.8697,32.8851,23132.0
2016-04-21 12:35:00,42.48,42.49,42.44,42.44,30331.0,32.8851,32.8929,32.8542,32.8542,30331.0
2016-04-21 12:40:00,42.45,42.48,42.45,42.48,15729.0,32.8619,32.8851,32.8619,32.8851,15729.0
2016-04-21 12:45:00,42.47,42.48,42.42,42.43,14230.0,32.8774,32.8851,32.8387,32.8464,14230.0
2016-04-21 12:50:00,42.43,42.46,42.42,42.45,44969.0,32.8464,32.8697,32.8387,32.8619,44969.0
2016-04-21 12:55:00,42.45,42.45,42.44,42.44,11885.0,32.8619,32.8619,32.8542,32.8542,11885.0
2016-04-21 13:00:00,42.45,42.47,42.41,42.41,45851.0,32.8619,32.8774,32.831,32.831,45851.0
2016-04-21 13:05:00,42.41,42.42,42.4,42.4,15778.0,32.831,32.8387,32.8232,32.8232,15778.0
2016-04-21 13:10:00,42.4,42.41,42.39,42.39,12493.0,32.8232,32.831,32.8155,32.8155,12493.0
2016-04-21 13:15:00,42.38,42.4,42.37,42.39,6934.0,32.8077,32.8232,32.8,32.8155,6934.0
2016-04-21 13:20:00,42.4,42.43,42.4,42.42,21451.0,32.8232,32.8464,32.8232,32.8387,21451.0
2016-04-21 13:25:00,42.42,42.42,42.37,42.37,19792.0,32.8387,32.8387,32.8,32.8,19792.0
2016-04-21 13:30:00,42.36,42.37,42.36,42.36,8846.0,32.7923,32.8,32.7923,32.7923,8846.0
2016-04-21 13:35:00,42.36,42.37,42.35,42.36,89027.0,32.7923,32.8,32.7845,32.7923,89027.0
2016-04-21 13:40:00,42.35,42.38,42.35,42.36,34857.0,32.7845,32.8077,32.7845,32.7923,34857.0
2016-04-21 13:45:00,42.37,42.37,42.35,42.36,10632.0,32.8,32.8,32.7845,32.7923,10632.0
2016-04-21 13:50:00,42.36,42.36,42.33,42.34,29402.0,32.7923,32.7923,32.769,32.7768,29402.0
2016-04-21 13:55:00,42.33,42.34,42.32,42.34,19093.0,32.769,32.7768,32.7613,32.7768,19093.0
2016-04-21 14:00:00,42.34,42.34,42.32,42.34,12043.0,32.7768,32.7768,32.7613,32.7768,12043.0
2016-04-21 14:05:00,42.33,42.35,42.33,42.35,9788.0,32.769,32.7845,32.769,32.7845,9788.0
2016-04-21 14:10:00,42.34,42.37,42.33,42.36,33534.0,32.7768,32.8,32.769,32.7923,33534.0
2016-04-21 14:15:00,42.36,42.36,42.32,42.34,39335.0,32.7923,32.7923,32.7613,32.7768,39335.0
2016-04-21 14:20:00,42.34,42.36,42.33,42.34,25670.0,32.7768,32.7923,32.769,32.7768,25670.0
2016-04-21 14:25:00,42.33,42.34,42.31,42.32,13092.0,32.769,32.7768,32.7535,32.7613,13092.0
2016-04-21 14:30:00,42.32,42.32,42.28,42.28,12178.0,32.7613,32.7613,32.7303,32.7303,12178.0
2016-04-21 14:35:00,42.29,42.3,42.26,42.28,47396.0,32.7381,32.7458,32.7148,32.7303,47396.0
2016-04-21 14:40:00,42.27,42.29,42.26,42.28,62915.0,32.7226,32.7381,32.7148,32.7303,62915.0
2016-04-21 14:45:00,42.28,42.31,42.27,42.31,64687.0,32.7303,32.7535,32.7226,32.7535,64687.0
2016-04-21 14:50:00,42.32,42.33,42.28,42.29,26147.0,32.7613,32.769,32.7303,32.7381,26147.0
2016-04-21 14:55:00,42.29,42.31,42.28,42.3,45682.0,32.7381,32.7535,32.7303,32.7458,45682.0
2016-04-21 15:00:00,42.3,42.35,42.3,42.34,26614.0,32.7458,32.7845,32.7458,32.7768,26614.0
2016-04-21 15:05:00,42.34,42.34,42.32,42.33,7310.0,32.7768,32.7768,32.7613,32.769,7310.0
2016-04-21 15:10:00,42.32,42.33,42.31,42.32,20973.0,32.7613,32.769,32.7535,32.7613,20973.0
2016-04-21 15:15:00,42.32,42.34,42.28,42.29,30721.0,32.7613,32.7768,32.7303,32.7381,30721.0
2016-04-21 15:20:00,42.3,42.3,42.28,42.28,10860.0,32.7458,32.7458,32.7303,32.7303,10860.0
2016-04-21 15:25:00,42.28,42.29,42.24,42.25,35818.0,32.7303,32.7381,32.6994,32.7071,35818.0
2016-04-21 15:30:00,42.25,42.27,42.24,42.27,36763.0,32.7071,32.7226,32.6994,32.7226,36763.0
2016-04-21 15:35:00,42.28,42.28,42.25,42.26,13689.0,32.7303,32.7303,32.7071,32.7148,13689.0
2016-04-21 15:40:00,42.26,42.29,42.26,42.28,14410.0,32.7148,32.7381,32.7148,32.7303,14410.0
2016-04-21 15:45:00,42.29,42.29,42.26,42.26,33043.0,32.7381,32.7381,32.7148,32.7148,33043.0
2016-04-21 15:50:00,42.27,42.27,42.23,42.27,42987.0,32.7226,32.7226,32.6916,32.7226,42987.0
2016-04-21 15:55:00,42.26,42.31,42.25,42.3,55435.0,32.7148,32.7535,32.7071,32.7458,55435.0
2016-04-22 09:30:00,42.16,42.25,42.15,42.21,413697.0,32.6374,32.7071,32.6297,32.6761,413697.0
2016-04-22 09:35:00,42.22,42.25,42.21,42.22,34495.0,32.6839,32.7071,32.6761,32.6839,34495.0
2016-04-22 09:40:00,42.23,42.26,42.19,42.25,49941.0,32.6916,32.7148,32.6606,32.7071,49941.0
2016-04-22 09:45:00,42.25,42.31,42.23,42.29,109021.0,32.7071,32.7535,32.6916,32.7381,109021.0
2016-04-22 09:50:00,42.3,42.34,42.29,42.31,93961.0,32.7458,32.7768,32.7381,32.7535,93961.0
2016-04-22 09:55:00,42.31,42.35,42.31,42.35,259148.0,32.7535,32.7845,32.7535,32.7845,259148.0
2016-04-22 10:00:00,42.36,42.38,42.35,42.35,51393.0,32.7923,32.8077,32.7845,32.7845,51393.0
2016-04-22 10:05:00,42.36,42.36,42.34,42.34,17468.0,32.7923,32.7923,32.7768,32.7768,17468.0
2016-04-22 10:10:00,42.34,42.41,42.33,42.4,26020.0,32.7768,32.831,32.769,32.8232,26020.0
2016-04-22 10:15:00,42.4,42.41,42.35,42.36,63625.0,32.8232,32.831,32.7845,32.7923,63625.0
2016-04-22 10:20:00,42.35,42.35,42.31,42.33,252720.0,32.7845,32.7845,32.7535,32.769,252720.0
2016-04-22 10:25:00,42.33,42.34,42.31,42.33,57310.0,32.769,32.7768,32.7535,32.769,57310.0
2016-04-22 10:30:00,42.33,42.36,42.32,42.33,57175.0,32.769,32.7923,32.7613,32.769,57175.0
2016-04-22 10:35:00,42.34,42.35,42.27,42.28,34297.0,32.7768,32.7845,32.7226,32.7303,34297.0
2016-04-22 10:40:00,42.27,42.28,42.19,42.2,31783.0,32.7226,32.7303,32.6606,32.6684,31783.0
2016-04-22 10:45:00,42.19,42.19,42.15,42.15,276795.0,32.6606,32.6606,32.6297,32.6297,276795.0
2016-04-22 10:50:00,42.15,42.17,42.15,42.17,30400.0,32.6297,32.6452,32.6297,32.6452,30400.0
2016-04-22 10:55:00,42.18,42.19,42.11,42.13,91246.0,32.6529,32.6606,32.5987,32.6142,91246.0
2016-04-22 11:00:00,42.14,42.18,42.12,42.14,62346.0,32.6219,32.6529,32.6065,32.6219,62346.0
2016-04-22 11:05:00,42.14,42.15,42.11,42.12,89710.0,32.6219,32.6297,32.5987,32.6065,89710.0
2016-04-22 11:10:00,42.12,42.12,42.07,42.09,387335.0,32.6065,32.6065,32.5678,32.5832,387335.0
2016-04-22 11:15:00,42.09,42.09,42.06,42.08,39962.0,32.5832,32.5832,32.56,32.5755,39962.0
2016-04-22 11:20:00,42.09,42.12,42.08,42.09,50268.0,32.5832,32.6065,32.5755,32.5832,50268.0
2016-04-22 11:25:00,42.09,42.11,42.08,42.11,29187.0,32.5832,32.5987,32.5755,32.5987,29187.0
2016-04-22 11:30:00,42.11,42.16,42.08,42.14,388220.0,32.5987,32.6374,32.5755,32.6219,388220.0
2016-04-22 11:35:00,42.15,42.17,42.14,42.17,59824.0,32.6297,32.6452,32.6219,32.6452,59824.0
2016-04-22 11:40:00,42.17,42.17,42.13,42.15,30006.0,32.6452,32.6452,32.6142,32.6297,30006.0
2016-04-22 11:45:00,42.14,42.14,42.12,42.14,57703.0,32.6219,32.6219,32.6065,32.6219,57703.0
2016-04-22 11:50:00,42.13,42.16,42.12,42.16,22556.0,32.6142,32.6374,32.6065,32.6374,22556.0
2016-04-22 11:55:00,42.15,42.15,42.13,42.14,35262.0,32.6297,32.6297,32.6142,32.6219,35262.0
2016-04-22 12:00:00,42.14,42.15,42.11,42.11,64088.0,32.6219,32.6297,32.5987,32.5987,64088.0
2016-04-22 12:05:00,42.1,42.11,42.09,42.11,13004.0,32.591,32.5987,32.5832,32.5987,13004.0
2016-04-22 12:10:00,42.11,42.12,42.09,42.11,8958.0,32.5987,32.6065,32.5832,32.5987,8958.0
2016-04-22 12:15:00,42.1,42.11,42.08,42.09,36308.0,32.591,32.5987,32.5755,32.5832,36308.0
2016-04-22 12:20:00,42.08,42.09,42.04,42.06,24716.0,32.5755,32.5832,32.5445,32.56,24716.0
2016-04-22 12:25:00,42.05,42.07,42.01,42.01,13645.0,32.5523,32.5678,32.5213,32.5213,13645.0
2016-04-22 12:30:00,42.02,42.08,42.02,42.06,35590.0,32.529,32.5755,32.529,32.56,35590.0
2016-04-22 12:35:00,42.06,42.07,42.05,42.07,2717.0,32.56,32.5678,32.5523,32.5678,2717.0
2016-04-22 12:40:00,42.07,42.08,42.06,42.08,24865.0,32.5678,32.5755,32.56,32.5755,24865.0
2016-04-22 12:45:00,42.08,42.08,42.03,42.03,24716.0,32.5755,32.5755,32.5368,32.5368,24716.0
2016-04-22 12:50:00,42.03,42.06,42.02,42.04,43721.0,32.5368,32.56,32.529,32.5445,43721.0
2016-04-22 12:55:00,42.04,42.04,42.02,42.03,19733.0,32.5445,32.5445,32.529,32.5368,19733.0
2016-04-22 13:00:00,42.04,42.08,42.04,42.07,17091.0,32.5445,32.5755,32.5445,32.5678,17091.0
2016-04-22 13:05:00,42.08,42.08,42.07,42.08,6774.0,32.5755,32.5755,32.5678,32.5755,6774.0
2016-04-22 13:10:00,42.08,42.1,42.08,42.09,9048.0,32.5755,32.591,32.5755,32.5832,9048.0
2016-04-22 13:15:00,42.08,42.08,42.03,42.05,27049.0,32.5755,32.5755,32.5368,32.5523,27049.0
2016-04-22 13:20:00,42.05,42.05,42.02,42.05,26946.0,32.5523,32.5523,32.529,32.5523,26946.0
2016-04-22 13:25:00,42.04,42.06,42.03,42.03,11594.0,32.5445,32.56,32.5368,32.5368,11594.0
2016-04-22 13:30:00,42.04,42.07,42.03,42.07,12549.0,32.5445,32.5678,32.5368,32.5678,12549.0
2016-04-22 13:35:00,42.08,42.09,42.07,42.08,28517.0,32.5755,32.5832,32.5678,32.5755,28517.0
2016-04-22 13:40:00,42.1,42.15,42.1,42.14,40318.0,32.591,32.6297,32.591,32.6219,40318.0
2016-04-22 13:45:00,42.14,42.16,42.12,42.14,29165.0,32.6219,32.6374,32.6065,32.6219,29165.0
2016-04-22 13:50:00,42.13,42.14,42.12,42.14,26021.0,32.6142,32.6219,32.6065,32.6219,26021.0
2016-04-22 13:55:00,42.14,42.14,42.12,42.14,14963.0,32.6219,32.6219,32.6065,32.6219,14963.0
2016-04-22 14:00:00,42.13,42.17,42.12,42.17,16333.0,32.6142,32.6452,32.6065,32.6452,16333.0
2016-04-22 14:05:00,42.16,42.17,42.13,42.14,13502.0,32.6374,32.6452,32.6142,32.6219,13502.0
2016-04-22 14:10:00,42.14,42.15,42.11,42.13,20122.0,32.6219,32.6297,32.5987,32.6142,20122.0
2016-04-22 14:15:00,42.13,42.15,42.12,42.15,6721.0,32.6142,32.6297,32.6065,32.6297,6721.0
2016-04-22 14:20:00,42.15,42.19,42.15,42.16,25074.0,32.6297,32.6606,32.6297,32.6374,25074.0
2016-04-22 14:25:00,42.17,42.18,42.16,42.16,13621.0,32.6452,32.6529,32.6374,32.6374,13621.0
2016-04-22 14:30:00,42.16,42.17,42.16,42.16,17124.0,32.6374,32.6452,32.6374,32.6374,17124.0
2016-04-22 14:35:00,42.16,42.16,42.14,42.15,8033.0,32.6374,32.6374,32.6219,32.6297,8033.0
2016-04-22 14:40:00,42.14,42.17,42.14,42.16,37597.0,32.6219,32.6452,32.6219,32.6374,37597.0
2016-04-22 14:45:00,42.16,42.16,42.14,42.14,42104.0,32.6374,32.6374,32.6219,32.6219,42104.0
2016-04-22 14:50:00,42.13,42.14,42.13,42.14,8057.0,32.6142,32.6219,32.6142,32.6219,8057.0
2016-04-22 14:55:00,42.13,42.15,42.13,42.15,9202.0,32.6142,32.6297,32.6142,32.6297,9202.0
2016-04-22 15:00:00,42.15,42.15,42.12,42.13,25876.0,32.6297,32.6297,32.6065,32.6142,25876.0
2016-04-22 15:05:00,42.14,42.14,42.13,42.13,20486.0,32.6219,32.6219,32.6142,32.6142,20486.0
2016-04-22 15:10:00,42.14,42.16,42.13,42.13,45113.0,32.6219,32.6374,32.6142,32.6142,45113.0
2016-04-22 15:15:00,42.13,42.13,42.11,42.12,5301.0,32.6142,32.6142,32.5987,32.6065,5301.0
2016-04-22 15:20:00,42.12,42.12,42.1,42.11,83830.0,32.6065,32.6065,32.591,32.5987,83830.0
2016-04-22 15:25:00,42.11,42.13,42.11,42.12,37180.0,32.5987,32.6142,32.5987,32.6065,37180.0
2016-04-22 15:30:00,42.13,42.13,42.09,42.09,120264.0,32.6142,32.6142,32.5832,32.5832,120264.0
2016-04-22 15:35:00,42.1,42.11,42.09,42.1,10621.0,32.591,32.5987,32.5832,32.591,10621.0
2016-04-22 15:40:00,42.1,42.1,42.08,42.09,75572.0,32.591,32.591,32.5755,32.5832,75572.0
2016-04-22 15:45:00,42.08,42.11,42.08,42.1,105128.0,32.5755,32.5987,32.5755,32.591,105128.0
2016-04-22 15:50:00,42.09,42.09,42.08,42.09,71528.0,32.5832,32.5832,32.5755,32.5832,71528.0
2016-04-22 15:55:00,42.09,42.09,42.07,42.08,128070.0,32.5832,32.5832,32.5678,32.5755,128070.0
2016-04-25 09:30:00,42.03,42.04,42.0,42.04,47268.0,32.5368,32.5445,32.5136,32.5445,47268.0
2016-04-25 09:35:00,42.03,42.03,42.0,42.01,35008.0,32.5368,32.5368,32.5136,32.5213,35008.0
2016-04-25 09:40:00,42.0,42.0,41.91,41.92,64856.0,32.5136,32.5136,32.4439,32.4516,64856.0
2016-04-25 09:45:00,41.92,41.95,41.9,41.91,40841.0,32.4516,32.4749,32.4361,32.4439,40841.0
2016-04-25 09:50:00,41.9,41.91,41.88,41.9,16365.0,32.4361,32.4439,32.4207,32.4361,16365.0
2016-04-25 09:55:00,41.91,41.93,41.89,41.91,23498.0,32.4439,32.4594,32.4284,32.4439,23498.0
2016-04-25 10:00:00,41.92,41.96,41.92,41.94,62581.0,32.4516,32.4826,32.4516,32.4671,62581.0
2016-04-25 10:05:00,41.94,41.94,41.88,41.88,45483.0,32.4671,32.4671,32.4207,32.4207,45483.0
2016-04-25 10:10:00,41.87,41.9,41.86,41.87,233989.0,32.4129,32.4361,32.4052,32.4129,233989.0
2016-04-25 10:15:00,41.88,41.88,41.85,41.85,40495.0,32.4207,32.4207,32.3974,32.3974,40495.0
2016-04-25 10:20:00,41.85,41.86,41.83,41.86,48951.0,32.3974,32.4052,32.382,32.4052,48951.0
2016-04-25 10:25:00,41.85,41.85,41.81,41.81,50132.0,32.3974,32.3974,32.3665,32.3665,50132.0
2016-04-25 10:30:00,41.81,41.83,41.81,41.83,68942.0,32.3665,32.382,32.3665,32.382,68942.0
2016-04-25 10:35:00,41.83,41.84,41.81,41.82,33817.0,32.382,32.3897,32.3665,32.3742,33817.0
2016-04-25 10:40:00,41.81,41.83,41.79,41.82,55134.0,32.3665,32.382,32.351,32.3742,55134.0
2016-04-25 10:45:00,41.83,41.85,41.81,41.83,37798.0,32.382,32.3974,32.3665,32.382,37798.0
2016-04-25 10:50:00,41.83,41.83,41.8,41.83,45825.0,32.382,32.382,32.3587,32.382,45825.0
2016-04-25 10:55:00,41.83,41.85,41.81,41.84,23843.0,32.382,32.3974,32.3665,32.3897,23843.0
2016-04-25 11:00:00,41.84,41.86,41.84,41.85,23145.0,32.3897,32.4052,32.3897,32.3974,23145.0
2016-04-25 11:05:00,41.85,41.86,41.81,41.82,11456.0,32.3974,32.4052,32.3665,32.3742,11456.0
2016-04-25 11:10:00,41.82,41.84,41.81,41.83,9798.0,32.3742,32.3897,32.3665,32.382,9798.0
2016-04-25 11:15:00,41.84,41.85,41.83,41.84,55629.0,32.3897,32.3974,32.382,32.3897,55629.0
2016-04-25 11:20:00,41.84,41.89,41.84,41.89,41491.0,32.3897,32.4284,32.3897,32.4284,41491.0
2016-04-25 11:25:00,41.89,41.9,41.88,41.9,13687.0,32.4284,32.4361,32.4207,32.4361,13687.0
2016-04-25 11:30:00,41.9,41.9,41.86,41.87,52202.0,32.4361,32.4361,32.4052,32.4129,52202.0
2016-04-25 11:35:00,41.87,41.88,41.84,41.85,22861.0,32.4129,32.4207,32.3897,32.3974,22861.0
2016-04-25 11:40:00,41.85,41.86,41.84,41.84,14582.0,32.3974,32.4052,32.3897,32.3897,14582.0
2016-04-25 11:45:00,41.84,41.85,41.83,41.83,25435.0,32.3897,32.3974,32.382,32.382,25435.0
2016-04-25 11:50:00,41.83,41.85,41.82,41.84,24885.0,32.382,32.3974,32.3742,32.3897,24885.0
2016-04-25 11:55:00,41.84,41.84,41.82,41.84,44866.0,32.3897,32.3897,32.3742,32.3897,44866.0
2016-04-25 12:00:00,41.84,41.85,41.83,41.84,15448.0,32.3897,32.3974,32.382,32.3897,15448.0
2016-04-25 12:05:00,41.84,41.85,41.82,41.82,19089.0,32.3897,32.3974,32.3742,32.3742,19089.0
2016-04-25 12:10:00,41.81,41.85,41.81,41.84,12323.0,32.3665,32.3974,32.3665,32.3897,12323.0
2016-04-25 12:15:00,41.84,41.85,41.82,41.84,16306.0,32.3897,32.3974,32.3742,32.3897,16306.0
2016-04-25 12:20:00,41.85,41.86,41.84,41.84,6758.0,32.3974,32.4052,32.3897,32.3897,6758.0
2016-04-25 12:25:00,41.84,41.87,41.84,41.87,185379.0,32.3897,32.4129,32.3897,32.4129,185379.0
2016-04-25 12:30:00,41.87,41.88,41.86,41.88,51288.0,32.4129,32.4207,32.4052,32.4207,51288.0
2016-04-25 12:35:00,41.88,41.88,41.85,41.86,30837.0,32.4207,32.4207,32.3974,32.4052,30837.0
2016-04-25 12:40:00,41.86,41.88,41.85,41.86,46788.0,32.4052,32.4207,32.3974,32.4052,46788.0
2016-04-25 12:45:00,41.86,41.9,41.86,41.9,31801.0,32.4052,32.4361,32.4052,32.4361,31801.0
2016-04-25 12:50:00,41.9,41.96,41.9,41.94,40637.0,32.4361,32.4826,32.4361,32.4671,40637.0
2016-04-25 12:55:00,41.94,41.94,41.92,41.92,15036.0,32.4671,32.4671,32.4516,32.4516,15036.0
2016-04-25 13:00:00,41.93,41.94,41.92,41.93,12274.0,32.4594,32.4671,32.4516,32.4594,12274.0
2016-04-25 13:05:00,41.92,41.93,41.9,41.9,99801.0,32.4516,32.4594,32.4361,32.4361,99801.0
2016-04-25 13:10:00,41.91,41.95,41.9,41.95,29777.0,32.4439,32.4749,32.4361,32.4749,29777.0
2016-04-25 13:15:00,41.96,41.97,41.94,41.95,9907.0,32.4826,32.4903,32.4671,32.4749,9907.0
2016-04-25 13:20:00,41.96,41.96,41.93,41.94,30358.0,32.4826,32.4826,32.4594,32.4671,30358.0
2016-04-25 13:25:00,41.94,41.96,41.93,41.94,29718.0,32.4671,32.4826,32.4594,32.4671,29718.0
2016-04-25 13:30:00,41.94,41.94,41.9,41.92,27662.0,32.4671,32.4671,32.4361,32.4516,27662.0
2016-04-25 13:35:00,41.91,41.91,41.88,41.9,41455.0,32.4439,32.4439,32.4207,32.4361,41455.0
2016-04-25 13:40:00,41.89,41.9,41.88,41.89,18530.0,32.4284,32.4361,32.4207,32.4284,18530.0
2016-04-25 13:45:00,41.88,41.9,41.87,41.89,13089.0,32.4207,32.4361,32.4129,32.4284,13089.0
2016-04-25 13:50:00,41.9,41.9,41.88,41.9,10134.0,32.4361,32.4361,32.4207,32.4361,10134.0
2016-04-25 13:55:00,41.89,41.89,41.86,41.87,54959.0,32.4284,32.4284,32.4052,32.4129,54959.0
2016-04-25 14:00:00,41.87,41.9,41.86,41.88,20594.0,32.4129,32.4361,32.4052,32.4207,20594.0
2016-04-25 14:05:00,41.87,41.88,41.83,41.85,83097.0,32.4129,32.4207,32.382,32.3974,83097.0
2016-04-25 14:10:00,41.84,41.85,41.83,41.84,13043.0,32.3897,32.3974,32.382,32.3897,13043.0
2016-04-25 14:15:00,41.84,41.84,41.83,41.84,10618.0,32.3897,32.3897,32.382,32.3897,10618.0
2016-04-25 14:20:00,41.83,41.84,41.81,41.84,25108.0,32.382,32.3897,32.3665,32.3897,25108.0
2016-04-25 14:25:00,41.83,41.85,41.83,41.84,26012.0,32.382,32.3974,32.382,32.3897,26012.0
2016-04-25 14:30:00,41.85,41.86,41.84,41.86,25123.0,32.3974,32.4052,32.3897,32.4052,25123.0
2016-04-25 14:35:00,41.86,41.87,41.84,41.85,36422.0,32.4052,32.4129,32.3897,32.3974,36422.0
2016-04-25 14:40:00,41.86,41.87,41.84,41.86,42673.0,32.4052,32.4129,32.3897,32.4052,42673.0
2016-04-25 14:45:00,41.85,41.86,41.83,41.83,34634.0,32.3974,32.4052,32.382,32.382,34634.0
2016-04-25 14:50:00,41.83,41.84,41.83,41.84,10498.0,32.382,32.3897,32.382,32.3897,10498.0
2016-04-25 14:55:00,41.84,41.87,41.83,41.86,38194.0,32.3897,32.4129,32.382,32.4052,38194.0
2016-04-25 15:00:00,41.85,41.86,41.82,41.83,19069.0,32.3974,32.4052,32.3742,32.382,19069.0
2016-04-25 15:05:00,41.83,41.83,41.82,41.82,13319.0,32.382,32.382,32.3742,32.3742,13319.0
2016-04-25 15:10:00,41.82,41.83,41.8,41.81,60960.0,32.3742,32.382,32.3587,32.3665,60960.0
2016-04-25 15:15:00,41.81,41.82,41.79,41.8,66600.0,32.3665,32.3742,32.351,32.3587,66600.0
2016-04-25 15:20:00,41.81,41.81,41.79,41.79,31460.0,32.3665,32.3665,32.351,32.351,31460.0
2016-04-25 15:25:00,41.8,41.8,41.77,41.77,27493.0,32.3587,32.3587,32.3355,32.3355,27493.0
2016-04-25 15:30:00,41.77,41.78,41.77,41.77,37617.0,32.3355,32.3433,32.3355,32.3355,37617.0
2016-04-25 15:35:00,41.77,41.81,41.77,41.8,89765.0,32.3355,32.3665,32.3355,32.3587,89765.0
2016-04-25 15:40:00,41.8,41.81,41.8,41.8,38045.0,32.3587,32.3665,32.3587,32.3587,38045.0
2016-04-25 15:45:00,41.81,41.82,41.81,41.81,29735.0,32.3665,32.3742,32.3665,32.3665,29735.0
2016-04-25 15:50:00,41.81,41.82,41.79,41.8,19495.0,32.3665,32.3742,32.351,32.3587,19495.0
2016-04-25 15:55:00,41.8,41.83,41.8,41.83,126444.0,32.3587,32.382,32.3587,32.382,126444.0
2016-04-26 09:30:00,42.15,42.15,42.03,42.04,86775.0,32.6297,32.6297,32.5368,32.5445,86775.0
2016-04-26 09:35:00,42.04,42.07,42.03,42.04,40733.0,32.5445,32.5678,32.5368,32.5445,40733.0
2016-04-26 09:40:00,42.04,42.06,42.03,42.05,52566.0,32.5445,32.56,32.5368,32.5523,52566.0
2016-04-26 09:45:00,42.05,42.09,42.04,42.09,82996.0,32.5523,32.5832,32.5445,32.5832,82996.0
2016-04-26 09:50:00,42.09,42.09,42.06,42.08,49733.0,32.5832,32.5832,32.56,32.5755,49733.0
2016-04-26 09:55:00,42.09,42.16,42.09,42.16,65273.0,32.5832,32.6374,32.5832,32.6374,65273.0
2016-04-26 10:00:00,42.15,42.18,42.15,42.17,59702.0,32.6297,32.6529,32.6297,32.6452,59702.0
2016-04-26 10:05:00,42.17,42.2,42.16,42.17,53937.0,32.6452,32.6684,32.6374,32.6452,53937.0
2016-04-26 10:10:00,42.17,42.19,42.13,42.16,58843.0,32.6452,32.6606,32.6142,32.6374,58843.0
2016-04-26 10:15:00,42.16,42.18,42.15,42.16,30499.0,32.6374,32.6529,32.6297,32.6374,30499.0
2016-04-26 10:20:00,42.16,42.18,42.12,42.13,35160.0,32.6374,32.6529,32.6065,32.6142,35160.0
2016-04-26 10:25:00,42.13,42.13,42.04,42.05,28642.0,32.6142,32.6142,32.5445,32.5523,28642.0
2016-04-26 10:30:00,42.05,42.07,42.04,42.06,47462.0,32.5523,32.5678,32.5445,32.56,47462.0
2016-04-26 10:35:00,42.06,42.06,42.03,42.04,27243.0,32.56,32.56,32.5368,32.5445,27243.0
2016-04-26 10:40:00,42.04,42.07,42.03,42.05,41299.0,32.5445,32.5678,32.5368,32.5523,41299.0
2016-04-26 10:45:00,42.05,42.08,42.04,42.05,91362.0,32.5523,32.5755,32.5445,32.5523,91362.0
2016-04-26 10:50:00,42.05,42.06,42.02,42.02,44308.0,32.5523,32.56,32.529,32.529,44308.0
2016-04-26 10:55:00,42.02,42.04,42.01,42.02,28992.0,32.529,32.5445,32.5213,32.529,28992.0
2016-04-26 11:00:00,42.02,42.04,42.0,42.03,77029.0,32.529,32.5445,32.5136,32.5368,77029.0
2016-04-26 11:05:00,42.04,42.05,42.03,42.04,68044.0,32.5445,32.5523,32.5368,32.5445,68044.0
2016-04-26 11:10:00,42.04,42.06,42.04,42.04,20833.0,32.5445,32.56,32.5445,32.5445,20833.0
2016-04-26 11:15:00,42.05,42.06,42.04,42.05,15597.0,32.5523,32.56,32.5445,32.5523,15597.0
2016-04-26 11:20:00,42.06,42.09,42.06,42.09,22586.0,32.56,32.5832,32.56,32.5832,22586.0
2016-04-26 11:25:00,42.09,42.12,42.09,42.12,78293.0,32.5832,32.6065,32.5832,32.6065,78293.0
2016-04-26 11:30:00,42.12,42.14,42.11,42.11,41244.0,32.6065,32.6219,32.5987,32.5987,41244.0
2016-04-26 11:35:00,42.11,42.11,42.1,42.11,14750.0,32.5987,32.5987,32.591,32.5987,14750.0
2016-04-26 11:40:00,42.11,42.13,42.11,42.12,53079.0,32.5987,32.6142,32.5987,32.6065,53079.0
2016-04-26 11:45:00,42.11,42.15,42.1,42.15,57420.0,32.5987,32.6297,32.591,32.6297,57420.0
2016-04-26 11:50:00,42.15,42.18,42.15,42.16,30045.0,32.6297,32.6529,32.6297,32.6374,30045.0
2016-04-26 11:55:00,42.16,42.17,42.16,42.16,19531.0,32.6374,32.6452,32.6374,32.6374,19531.0
2016-04-26 12:00:00,42.17,42.18,42.16,42.17,105392.0,32.6452,32.6529,32.6374,32.6452,105392.0
2016-04-26 12:05:00,42.17,42.18,42.16,42.18,24365.0,32.6452,32.6529,32.6374,32.6529,24365.0
2016-04-26 12:10:00,42.18,42.19,42.15,42.16,26629.0,32.6529,32.6606,32.6297,32.6374,26629.0
2016-04-26 12:15:00,42.15,42.16,42.15,42.16,5044.0,32.6297,32.6374,32.6297,32.6374,5044.0
2016-04-26 12:20:00,42.16,42.17,42.13,42.13,31127.0,32.6374,32.6452,32.6142,32.6142,31127.0
2016-04-26 12:25:00,42.14,42.15,42.14,42.15,12701.0,32.6219,32.6297,32.6219,32.6297,12701.0
2016-04-26 12:30:00,42.15,42.16,42.14,42.14,46068.0,32.6297,32.6374,32.6219,32.6219,46068.0
2016-04-26 12:35:00,42.14,42.15,42.11,42.12,46777.0,32.6219,32.6297,32.5987,32.6065,46777.0
2016-04-26 12:40:00,42.12,42.12,42.11,42.12,4567.0,32.6065,32.6065,32.5987,32.6065,4567.0
2016-04-26 12:45:00,42.12,42.13,42.11,42.12,14615.0,32.6065,32.6142,32.5987,32.6065,14615.0
2016-04-26 12:50:00,42.12,42.13,42.11,42.12,40779.0,32.6065,32.6142,32.5987,32.6065,40779.0
2016-04-26 12:55:00,42.12,42.12,42.08,42.09,44039.0,32.6065,32.6065,32.5755,32.5832,44039.0
2016-04-26 13:00:00,42.09,42.11,42.09,42.09,32963.0,32.5832,32.5987,32.5832,32.5832,32963.0
2016-04-26 13:05:00,42.09,42.1,42.08,42.09,40686.0,32.5832,32.591,32.5755,32.5832,40686.0
2016-04-26 13:10:00,42.09,42.1,42.08,42.08,22152.0,32.5832,32.591,32.5755,32.5755,22152.0
2016-04-26 13:15:00,42.08,42.1,42.06,42.09,43421.0,32.5755,32.591,32.56,32.5832,43421.0
2016-04-26 13:20:00,42.09,42.11,42.09,42.1,11948.0,32.5832,32.5987,32.5832,32.591,11948.0
2016-04-26 13:25:00,42.11,42.11,42.09,42.09,10193.0,32.5987,32.5987,32.5832,32.5832,10193.0
2016-04-26 13:30:00,42.09,42.12,42.09,42.11,16442.0,32.5832,32.6065,32.5832,32.5987,16442.0
2016-04-26 13:35:00,42.12,42.12,42.1,42.1,11440.0,32.6065,32.6065,32.591,32.591,11440.0
2016-04-26 13:40:00,42.1,42.1,42.08,42.09,51461.0,32.591,32.591,32.5755,32.5832,51461.0
2016-04-26 13:45:00,42.09,42.1,42.08,42.08,32924.0,32.5832,32.591,32.5755,32.5755,32924.0
2016-04-26 13:50:00,42.09,42.1,42.08,42.09,57981.0,32.5832,32.591,32.5755,32.5832,57981.0
2016-04-26 13:55:00,42.09,42.1,42.09,42.1,21561.0,32.5832,32.591,32.5832,32.591,21561.0
2016-04-26 14:00:00,42.1,42.11,42.09,42.1,31114.0,32.591,32.5987,32.5832,32.591,31114.0
2016-04-26 14:05:00,42.1,42.11,42.08,42.09,57181.0,32.591,32.5987,32.5755,32.5832,57181.0
2016-04-26 14:10:00,42.08,42.11,42.08,42.11,31655.0,32.5755,32.5987,32.5755,32.5987,31655.0
2016-04-26 14:15:00,42.11,42.14,42.11,42.13,41030.0,32.5987,32.6219,32.5987,32.6142,41030.0
2016-04-26 14:20:00,42.14,42.15,42.12,42.13,125278.0,32.6219,32.6297,32.6065,32.6142,125278.0
2016-04-26 14:25:00,42.13,42.15,42.09,42.09,41166.0,32.6142,32.6297,32.5832,32.5832,41166.0
2016-04-26 14:30:00,42.09,42.12,42.09,42.12,27903.0,32.5832,32.6065,32.5832,32.6065,27903.0
2016-04-26 14:35:00,42.11,42.13,42.11,42.12,47252.0,32.5987,32.6142,32.5987,32.6065,47252.0
2016-04-26 14:40:00,42.12,42.13,42.11,42.12,19993.0,32.6065,32.6142,32.5987,32.6065,19993.0
2016-04-26 14:45:00,42.11,42.15,42.11,42.14,20853.0,32.5987,32.6297,32.5987,32.6219,20853.0
2016-04-26 14:50:00,42.14,42.14,42.11,42.12,37521.0,32.6219,32.6219,32.5987,32.6065,37521.0
2016-04-26 14:55:00,42.11,42.13,42.11,42.12,19373.0,32.5987,32.6142,32.5987,32.6065,19373.0
2016-04-26 15:00:00,42.12,42.16,42.11,42.16,62865.0,32.6065,32.6374,32.5987,32.6374,62865.0
2016-04-26 15:05:00,42.15,42.16,42.11,42.12,251425.0,32.6297,32.6374,32.5987,32.6065,251425.0
2016-04-26 15:10:00,42.11,42.13,42.11,42.11,216670.0,32.5987,32.6142,32.5987,32.5987,216670.0
2016-04-26 15:15:00,42.12,42.14,42.11,42.13,241245.0,32.6065,32.6219,32.5987,32.6142,241245.0
2016-04-26 15:20:00,42.13,42.14,42.11,42.13,246316.0,32.6142,32.6219,32.5987,32.6142,246316.0
2016-04-26 15:25:00,42.12,42.14,42.12,42.14,145340.0,32.6065,32.6219,32.6065,32.6219,145340.0
2016-04-26 15:30:00,42.14,42.18,42.13,42.18,47727.0,32.6219,32.6529,32.6142,32.6529,47727.0
2016-04-26 15:35:00,42.18,42.2,42.17,42.18,41465.0,32.6529,32.6684,32.6452,32.6529,41465.0
2016-04-26 15:40:00,42.18,42.2,42.17,42.18,33581.0,32.6529,32.6684,32.6452,32.6529,33581.0
2016-04-26 15:45:00,42.19,42.2,42.18,42.19,55500.0,32.6606,32.6684,32.6529,32.6606,55500.0
2016-04-26 15:50:00,42.19,42.21,42.19,42.19,31316.0,32.6606,32.6761,32.6606,32.6606,31316.0
2016-04-26 15:55:00,42.19,42.25,42.19,42.23,112648.0,32.6606,32.7071,32.6606,32.6916,112648.0
2016-04-27 09:30:00,42.09,42.15,42.03,42.15,78179.0,32.5832,32.6297,32.5368,32.6297,78179.0
2016-04-27 09:35:00,42.15,42.19,42.15,42.16,94891.0,32.6297,32.6606,32.6297,32.6374,94891.0
2016-04-27 09:40:00,42.16,42.18,42.15,42.16,39487.0,32.6374,32.6529,32.6297,32.6374,39487.0
2016-04-27 09:45:00,42.16,42.17,42.15,42.16,11906.0,32.6374,32.6452,32.6297,32.6374,11906.0
2016-04-27 09:50:00,42.17,42.2,42.17,42.18,69015.0,32.6452,32.6684,32.6452,32.6529,69015.0
2016-04-27 09:55:00,42.19,42.21,42.18,42.18,37937.0,32.6606,32.6761,32.6529,32.6529,37937.0
2016-04-27 10:00:00,42.19,42.21,42.18,42.2,24199.0,32.6606,32.6761,32.6529,32.6684,24199.0
2016-04-27 10:05:00,42.19,42.2,42.17,42.19,13541.0,32.6606,32.6684,32.6452,32.6606,13541.0
2016-04-27 10:10:00,42.19,42.19,42.18,42.18,15618.0,32.6606,32.6606,32.6529,32.6529,15618.0
2016-04-27 10:15:00,42.19,42.19,42.16,42.17,18660.0,32.6606,32.6606,32.6374,32.6452,18660.0
2016-04-27 10:20:00,42.17,42.18,42.16,42.16,11932.0,32.6452,32.6529,32.6374,32.6374,11932.0
2016-04-27 10:25:00,42.17,42.18,42.16,42.16,12213.0,32.6452,32.6529,32.6374,32.6374,12213.0
2016-04-27 10:30:00,42.16,42.16,42.11,42.12,60076.0,32.6374,32.6374,32.5987,32.6065,60076.0
2016-04-27 10:35:00,42.12,42.12,42.03,42.04,19470.0,32.6065,32.6065,32.5368,32.5445,19470.0
2016-04-27 10:40:00,42.03,42.06,42.03,42.06,27477.0,32.5368,32.56,32.5368,32.56,27477.0
2016-04-27 10:45:00,42.06,42.06,42.05,42.06,10623.0,32.56,32.56,32.5523,32.56,10623.0
2016-04-27 10:50:00,42.06,42.06,42.02,42.03,23448.0,32.56,32.56,32.529,32.5368,23448.0
2016-04-27 10:55:00,42.03,42.04,42.0,42.0,25619.0,32.5368,32.5445,32.5136,32.5136,25619.0
2016-04-27 11:00:00,42.0,42.03,41.98,42.02,55692.0,32.5136,32.5368,32.4981,32.529,55692.0
2016-04-27 11:05:00,42.03,42.05,41.99,42.04,31196.0,32.5368,32.5523,32.5058,32.5445,31196.0
2016-04-27 11:10:00,42.04,42.05,42.02,42.04,19409.0,32.5445,32.5523,32.529,32.5445,19409.0
2016-04-27 11:15:00,42.04,42.06,42.03,42.05,21526.0,32.5445,32.56,32.5368,32.5523,21526.0
2016-04-27 11:20:00,42.05,42.05,42.03,42.05,16942.0,32.5523,32.5523,32.5368,32.5523,16942.0
2016-04-27 11:25:00,42.06,42.09,42.06,42.09,41012.0,32.56,32.5832,32.56,32.5832,41012.0
2016-04-27 11:30:00,42.09,42.1,42.08,42.1,43769.0,32.5832,32.591,32.5755,32.591,43769.0
2016-04-27 11:35:00,42.1,42.12,42.09,42.11,41061.0,32.591,32.6065,32.5832,32.5987,41061.0
2016-04-27 11:40:00,42.12,42.12,42.09,42.12,23459.0,32.6065,32.6065,32.5832,32.6065,23459.0
2016-04-27 11:45:00,42.12,42.13,42.11,42.12,73408.0,32.6065,32.6142,32.5987,32.6065,73408.0
2016-04-27 11:50:00,42.12,42.13,42.11,42.13,19061.0,32.6065,32.6142,32.5987,32.6142,19061.0
2016-04-27 11:55:00,42.12,42.15,42.12,42.14,45776.0,32.6065,32.6297,32.6065,32.6219,45776.0
2016-04-27 12:00:00,42.14,42.15,42.14,42.15,15339.0,32.6219,32.6297,32.6219,32.6297,15339.0
2016-04-27 12:05:00,42.14,42.15,42.13,42.13,21282.0,32.6219,32.6297,32.6142,32.6142,21282.0
2016-04-27 12:10:00,42.14,42.14,42.12,42.13,17144.0,32.6219,32.6219,32.6065,32.6142,17144.0
2016-04-27 12:15:00,42.13,42.13,42.12,42.13,6971.0,32.6142,32.6142,32.6065,32.6142,6971.0
2016-04-27 12:20:00,42.13,42.15,42.12,42.15,29018.0,32.6142,32.6297,32.6065,32.6297,29018.0
2016-04-27 12:25:00,42.15,42.17,42.14,42.17,12610.0,32.6297,32.6452,32.6219,32.6452,12610.0
2016-04-27 12:30:00,42.16,42.18,42.16,42.16,24820.0,32.6374,32.6529,32.6374,32.6374,24820.0
2016-04-27 12:35:00,42.16,42.18,42.16,42.16,37558.0,32.6374,32.6529,32.6374,32.6374,37558.0
2016-04-27 12:40:00,42.16,42.17,42.16,42.16,71152.0,32.6374,32.6452,32.6374,32.6374,71152.0
2016-04-27 12:45:00,42.16,42.17,42.16,42.16,21573.0,32.6374,32.6452,32.6374,32.6374,21573.0
2016-04-27 12:50:00,42.16,42.17,42.15,42.16,28287.0,32.6374,32.6452,32.6297,32.6374,28287.0
2016-04-27 12:55:00,42.15,42.17,42.15,42.16,22002.0,32.6297,32.6452,32.6297,32.6374,22002.0
2016-04-27 13:00:00,42.16,42.17,42.15,42.16,45507.0,32.6374,32.6452,32.6297,32.6374,45507.0
2016-04-27 13:05:00,42.16,42.17,42.15,42.16,30738.0,32.6374,32.6452,32.6297,32.6374,30738.0
2016-04-27 13:10:00,42.16,42.18,42.16,42.18,48103.0,32.6374,32.6529,32.6374,32.6529,48103.0
2016-04-27 13:15:00,42.18,42.19,42.17,42.19,12949.0,32.6529,32.6606,32.6452,32.6606,12949.0
2016-04-27 13:20:00,42.19,42.19,42.16,42.17,72267.0,32.6606,32.6606,32.6374,32.6452,72267.0
2016-04-27 13:25:00,42.17,42.18,42.16,42.18,41356.0,32.6452,32.6529,32.6374,32.6529,41356.0
2016-04-27 13:30:00,42.18,42.19,42.17,42.19,34065.0,32.6529,32.6606,32.6452,32.6606,34065.0
2016-04-27 13:35:00,42.19,42.21,42.18,42.2,60272.0,32.6606,32.6761,32.6529,32.6684,60272.0
2016-04-27 13:40:00,42.2,42.21,42.2,42.21,16342.0,32.6684,32.6761,32.6684,32.6761,16342.0
2016-04-27 13:45:00,42.21,42.25,42.2,42.24,32824.0,32.6761,32.7071,32.6684,32.6994,32824.0
2016-04-27 13:50:00,42.25,42.26,42.24,42.26,38675.0,32.7071,32.7148,32.6994,32.7148,38675.0
2016-04-27 13:55:00,42.25,42.29,42.24,42.25,84963.0,32.7071,32.7381,32.6994,32.7071,84963.0
2016-04-27 14:00:00,42.27,42.27,41.96,42.11,152836.0,32.7226,32.7226,32.4826,32.5987,152836.0
2016-04-27 14:05:00,42.12,42.3,42.12,42.28,119194.0,32.6065,32.7458,32.6065,32.7303,119194.0
2016-04-27 14:10:00,42.27,42.33,42.24,42.26,160300.0,32.7226,32.769,32.6994,32.7148,160300.0
2016-04-27 14:15:00,42.26,42.37,42.26,42.34,102285.0,32.7148,32.8,32.7148,32.7768,102285.0
2016-04-27 14:20:00,42.36,42.43,42.33,42.4,62235.0,32.7923,32.8464,32.769,32.8232,62235.0
2016-04-27 14:25:00,42.39,42.4,42.34,42.34,71796.0,32.8155,32.8232,32.7768,32.7768,71796.0
2016-04-27 14:30:00,42.35,42.35,42.27,42.28,49339.0,32.7845,32.7845,32.7226,32.7303,49339.0
2016-04-27 14:35:00,42.28,42.32,42.28,42.3,47801.0,32.7303,32.7613,32.7303,32.7458,47801.0
2016-04-27 14:40:00,42.3,42.36,42.3,42.35,44335.0,32.7458,32.7923,32.7458,32.7845,44335.0
2016-04-27 14:45:00,42.36,42.39,42.34,42.35,125300.0,32.7923,32.8155,32.7768,32.7845,125300.0
2016-04-27 14:50:00,42.35,42.37,42.34,42.37,72357.0,32.7845,32.8,32.7768,32.8,72357.0
2016-04-27 14:55:00,42.36,42.39,42.36,42.38,103327.0,32.7923,32.8155,32.7923,32.8077,103327.0
2016-04-27 15:00:00,42.37,42.42,42.37,42.41,107207.0,32.8,32.8387,32.8,32.831,107207.0
2016-04-27 15:05:00,42.41,42.44,42.41,42.42,49485.0,32.831,32.8542,32.831,32.8387,49485.0
2016-04-27 15:10:00,42.42,42.45,42.41,42.43,86313.0,32.8387,32.8619,32.831,32.8464,86313.0
2016-04-27 15:15:00,42.43,42.47,42.42,42.47,50523.0,32.8464,32.8774,32.8387,32.8774,50523.0
2016-04-27 15:20:00,42.47,42.49,42.47,42.48,43672.0,32.8774,32.8929,32.8774,32.8851,43672.0
2016-04-27 15:25:00,42.49,42.49,42.45,42.47,37144.0,32.8929,32.8929,32.8619,32.8774,37144.0
2016-04-27 15:30:00,42.47,42.5,42.47,42.49,46156.0,32.8774,32.9006,32.8774,32.8929,46156.0
2016-04-27 15:35:00,42.5,42.53,42.49,42.52,33933.0,32.9006,32.9239,32.8929,32.9161,33933.0
2016-04-27 15:40:00,42.52,42.53,42.51,42.52,65205.0,32.9161,32.9239,32.9084,32.9161,65205.0
2016-04-27 15:45:00,42.52,42.53,42.5,42.51,58960.0,32.9161,32.9239,32.9006,32.9084,58960.0
2016-04-27 15:50:00,42.5,42.51,42.45,42.46,28345.0,32.9006,32.9084,32.8619,32.8697,28345.0
2016-04-27 15:55:00,42.46,42.47,42.43,42.46,104342.0,32.8697,32.8774,32.8464,32.8697,104342.0
2016-04-28 09:30:00,42.06,42.15,41.97,42.0,65097.0,32.56,32.6297,32.4903,32.5136,65097.0
2016-04-28 09:35:00,42.01,42.06,42.0,42.06,119278.0,32.5213,32.56,32.5136,32.56,119278.0
2016-04-28 09:40:00,42.05,42.12,42.04,42.12,60616.0,32.5523,32.6065,32.5445,32.6065,60616.0
2016-04-28 09:45:00,42.13,42.14,42.1,42.13,53304.0,32.6142,32.6219,32.591,32.6142,53304.0
2016-04-28 09:50:00,42.14,42.15,42.11,42.12,22074.0,32.6219,32.6297,32.5987,32.6065,22074.0
2016-04-28 09:55:00,42.12,42.16,42.11,42.16,10657.0,32.6065,32.6374,32.5987,32.6374,10657.0
2016-04-28 10:00:00,42.15,42.2,42.15,42.19,42572.0,32.6297,32.6684,32.6297,32.6606,42572.0
2016-04-28 10:05:00,42.19,42.21,42.18,42.18,11442.0,32.6606,32.6761,32.6529,32.6529,11442.0
2016-04-28 10:10:00,42.19,42.19,42.16,42.17,17033.0,32.6606,32.6606,32.6374,32.6452,17033.0
2016-04-28 10:15:00,42.16,42.17,42.13,42.15,27997.0,32.6374,32.6452,32.6142,32.6297,27997.0
2016-04-28 10:20:00,42.15,42.16,42.13,42.14,11944.0,32.6297,32.6374,32.6142,32.6219,11944.0
2016-04-28 10:25:00,42.14,42.16,42.14,42.15,15453.0,32.6219,32.6374,32.6219,32.6297,15453.0
2016-04-28 10:30:00,42.15,42.18,42.13,42.17,27371.0,32.6297,32.6529,32.6142,32.6452,27371.0
2016-04-28 10:35:00,42.17,42.2,42.17,42.19,12173.0,32.6452,32.6684,32.6452,32.6606,12173.0
2016-04-28 10:40:00,42.19,42.21,42.17,42.19,13667.0,32.6606,32.6761,32.6452,32.6606,13667.0
2016-04-28 10:45:00,42.19,42.25,42.18,42.24,21227.0,32.6606,32.7071,32.6529,32.6994,21227.0
2016-04-28 10:50:00,42.25,42.25,42.22,42.23,30743.0,32.7071,32.7071,32.6839,32.6916,30743.0
2016-04-28 10:55:00,42.22,42.28,42.22,42.27,42070.0,32.6839,32.7303,32.6839,32.7226,42070.0
2016-04-28 11:00:00,42.27,42.33,42.27,42.33,126906.0,32.7226,32.769,32.7226,32.769,126906.0
2016-04-28 11:05:00,42.33,42.34,42.3,42.3,11440.0,32.769,32.7768,32.7458,32.7458,11440.0
2016-04-28 11:10:00,42.3,42.33,42.29,42.32,26508.0,32.7458,32.769,32.7381,32.7613,26508.0
2016-04-28 11:15:00,42.32,42.35,42.32,42.33,20937.0,32.7613,32.7845,32.7613,32.769,20937.0
2016-04-28 11:20:00,42.34,42.37,42.34,42.37,30402.0,32.7768,32.8,32.7768,32.8,30402.0
2016-04-28 11:25:00,42.36,42.37,42.35,42.35,38936.0,32.7923,32.8,32.7845,32.7845,38936.0
2016-04-28 11:30:00,42.36,42.38,42.35,42.38,11435.0,32.7923,32.8077,32.7845,32.8077,11435.0
2016-04-28 11:35:00,42.38,42.4,42.37,42.4,7869.0,32.8077,32.8232,32.8,32.8232,7869.0
2016-04-28 11:40:00,42.4,42.4,42.36,42.37,17419.0,32.8232,32.8232,32.7923,32.8,17419.0
2016-04-28 11:45:00,42.37,42.37,42.33,42.33,15112.0,32.8,32.8,32.769,32.769,15112.0
2016-04-28 11:50:00,42.34,42.35,42.32,42.34,10466.0,32.7768,32.7845,32.7613,32.7768,10466.0
2016-04-28 11:55:00,42.33,42.33,42.31,42.32,15177.0,32.769,32.769,32.7535,32.7613,15177.0
2016-04-28 12:00:00,42.32,42.35,42.32,42.33,9295.0,32.7613,32.7845,32.7613,32.769,9295.0
2016-04-28 12:05:00,42.34,42.34,42.32,42.33,3702.0,32.7768,32.7768,32.7613,32.769,3702.0
2016-04-28 12:10:00,42.33,42.33,42.3,42.3,8168.0,32.769,32.769,32.7458,32.7458,8168.0
2016-04-28 12:15:00,42.3,42.3,42.26,42.26,8181.0,32.7458,32.7458,32.7148,32.7148,8181.0
2016-04-28 12:20:00,42.27,42.28,42.26,42.27,12377.0,32.7226,32.7303,32.7148,32.7226,12377.0
2016-04-28 12:25:00,42.27,42.28,42.27,42.27,5877.0,32.7226,32.7303,32.7226,32.7226,5877.0
2016-04-28 12:30:00,42.27,42.29,42.26,42.29,8891.0,32.7226,32.7381,32.7148,32.7381,8891.0
2016-04-28 12:35:00,42.29,42.3,42.28,42.3,11805.0,32.7381,32.7458,32.7303,32.7458,11805.0
2016-04-28 12:40:00,42.29,42.31,42.28,42.3,26057.0,32.7381,32.7535,32.7303,32.7458,26057.0
2016-04-28 12:45:00,42.3,42.31,42.29,42.3,6499.0,32.7458,32.7535,32.7381,32.7458,6499.0
2016-04-28 12:50:00,42.29,42.33,42.29,42.32,28217.0,32.7381,32.769,32.7381,32.7613,28217.0
2016-04-28 12:55:00,42.32,42.33,42.31,42.32,17355.0,32.7613,32.769,32.7535,32.7613,17355.0
2016-04-28 13:00:00,42.33,42.33,42.29,42.29,10632.0,32.769,32.769,32.7381,32.7381,10632.0
2016-04-28 13:05:00,42.29,42.31,42.28,42.3,21204.0,32.7381,32.7535,32.7303,32.7458,21204.0
2016-04-28 13:10:00,42.29,42.3,42.27,42.3,22204.0,32.7381,32.7458,32.7226,32.7458,22204.0
2016-04-28 13:15:00,42.3,42.3,42.27,42.29,13919.0,32.7458,32.7458,32.7226,32.7381,13919.0
2016-04-28 13:20:00,42.28,42.29,42.27,42.28,33634.0,32.7303,32.7381,32.7226,32.7303,33634.0
2016-04-28 13:25:00,42.29,42.3,42.28,42.3,21500.0,32.7381,32.7458,32.7303,32.7458,21500.0
2016-04-28 13:30:00,42.3,42.33,42.29,42.32,6392.0,32.7458,32.769,32.7381,32.7613,6392.0
2016-04-28 13:35:00,42.33,42.34,42.31,42.34,17697.0,32.769,32.7768,32.7535,32.7768,17697.0
2016-04-28 13:40:00,42.33,42.34,42.31,42.34,29724.0,32.769,32.7768,32.7535,32.7768,29724.0
2016-04-28 13:45:00,42.33,42.36,42.33,42.34,12918.0,32.769,32.7923,32.769,32.7768,12918.0
2016-04-28 13:50:00,42.35,42.38,42.35,42.36,24594.0,32.7845,32.8077,32.7845,32.7923,24594.0
2016-04-28 13:55:00,42.37,42.38,42.36,42.37,19056.0,32.8,32.8077,32.7923,32.8,19056.0
2016-04-28 14:00:00,42.37,42.38,42.35,42.37,57180.0,32.8,32.8077,32.7845,32.8,57180.0
2016-04-28 14:05:00,42.37,42.38,42.37,42.37,5490.0,32.8,32.8077,32.8,32.8,5490.0
2016-04-28 14:10:00,42.37,42.38,42.36,42.37,24841.0,32.8,32.8077,32.7923,32.8,24841.0
2016-04-28 14:15:00,42.37,42.37,42.35,42.36,9683.0,32.8,32.8,32.7845,32.7923,9683.0
2016-04-28 14:20:00,42.36,42.36,42.33,42.36,12320.0,32.7923,32.7923,32.769,32.7923,12320.0
2016-04-28 14:25:00,42.36,42.37,42.35,42.36,16447.0,32.7923,32.8,32.7845,32.7923,16447.0
2016-04-28 14:30:00,42.37,42.37,42.36,42.37,13658.0,32.8,32.8,32.7923,32.8,13658.0
2016-04-28 14:35:00,42.37,42.37,42.34,42.34,23002.0,32.8,32.8,32.7768,32.7768,23002.0
2016-04-28 14:40:00,42.34,42.37,42.34,42.36,21430.0,32.7768,32.8,32.7768,32.7923,21430.0
2016-04-28 14:45:00,42.35,42.35,42.32,42.32,21310.0,32.7845,32.7845,32.7613,32.7613,21310.0
2016-04-28 14:50:00,42.33,42.33,42.31,42.31,21285.0,32.769,32.769,32.7535,32.7535,21285.0
2016-04-28 14:55:00,42.3,42.31,42.28,42.3,18489.0,32.7458,32.7535,32.7303,32.7458,18489.0
2016-04-28 15:00:00,42.29,42.3,42.26,42.27,26636.0,32.7381,32.7458,32.7148,32.7226,26636.0
2016-04-28 15:05:00,42.28,42.28,42.24,42.24,17401.0,32.7303,32.7303,32.6994,32.6994,17401.0
2016-04-28 15:10:00,42.24,42.24,42.17,42.18,45673.0,32.6994,32.6994,32.6452,32.6529,45673.0
2016-04-28 15:15:00,42.18,42.19,42.12,42.13,59403.0,32.6529,32.6606,32.6065,32.6142,59403.0
2016-04-28 15:20:00,42.12,42.15,42.09,42.09,35786.0,32.6065,32.6297,32.5832,32.5832,35786.0
2016-04-28 15:25:00,42.09,42.09,42.01,42.01,45696.0,32.5832,32.5832,32.5213,32.5213,45696.0
2016-04-28 15:30:00,42.02,42.05,42.01,42.02,117784.0,32.529,32.5523,32.5213,32.529,117784.0
2016-04-28 15:35:00,42.02,42.07,42.02,42.05,45111.0,32.529,32.5678,32.529,32.5523,45111.0
2016-04-28 15:40:00,42.06,42.09,42.05,42.08,40639.0,32.56,32.5832,32.5523,32.5755,40639.0
2016-04-28 15:45:00,42.09,42.12,42.07,42.07,35349.0,32.5832,32.6065,32.5678,32.5678,35349.0
2016-04-28 15:50:00,42.07,42.07,42.02,42.03,14979.0,32.5678,32.5678,32.529,32.5368,14979.0
2016-04-28 15:55:00,42.03,42.08,42.0,42.07,322897.0,32.5368,32.5755,32.5136,32.5678,322897.0
2016-04-29 09:30:00,41.95,42.08,41.95,42.08,53122.0,32.4749,32.5755,32.4749,32.5755,53122.0
2016-04-29 09:35:00,42.08,42.09,42.05,42.08,93503.0,32.5755,32.5832,32.5523,32.5755,93503.0
2016-04-29 09:40:00,42.08,42.09,42.06,42.07,87939.0,32.5755,32.5832,32.56,32.5678,87939.0
2016-04-29 09:45:00,42.06,42.08,41.99,41.99,44715.0,32.56,32.5755,32.5058,32.5058,44715.0
2016-04-29 09:50:00,41.99,42.0,41.91,41.91,24126.0,32.5058,32.5136,32.4439,32.4439,24126.0
2016-04-29 09:55:00,41.91,41.93,41.82,41.82,50812.0,32.4439,32.4594,32.3742,32.3742,50812.0
2016-04-29 10:00:00,41.81,41.82,41.74,41.78,222692.0,32.3665,32.3742,32.3123,32.3433,222692.0
2016-04-29 10:05:00,41.79,41.84,41.78,41.83,25371.0,32.351,32.3897,32.3433,32.382,25371.0
2016-04-29 10:10:00,41.82,41.89,41.8,41.87,54456.0,32.3742,32.4284,32.3587,32.4129,54456.0
2016-04-29 10:15:00,41.86,41.87,41.83,41.87,19878.0,32.4052,32.4129,32.382,32.4129,19878.0
2016-04-29 10:20:00,41.86,41.9,41.85,41.89,43161.0,32.4052,32.4361,32.3974,32.4284,43161.0
2016-04-29 10:25:00,41.89,41.89,41.83,41.87,16851.0,32.4284,32.4284,32.382,32.4129,16851.0
2016-04-29 10:30:00,41.87,41.94,41.87,41.93,35260.0,32.4129,32.4671,32.4129,32.4594,35260.0
2016-04-29 10:35:00,41.94,41.99,41.94,41.98,22063.0,32.4671,32.5058,32.4671,32.4981,22063.0
2016-04-29 10:40:00,41.98,41.99,41.93,41.94,46356.0,32.4981,32.5058,32.4594,32.4671,46356.0
2016-04-29 10:45:00,41.94,41.94,41.9,41.91,91890.0,32.4671,32.4671,32.4361,32.4439,91890.0
2016-04-29 10:50:00,41.92,41.92,41.83,41.85,26383.0,32.4516,32.4516,32.382,32.3974,26383.0
2016-04-29 10:55:00,41.85,41.89,41.84,41.87,16278.0,32.3974,32.4284,32.3897,32.4129,16278.0
2016-04-29 11:00:00,41.88,41.91,41.84,41.87,58218.0,32.4207,32.4439,32.3897,32.4129,58218.0
2016-04-29 11:05:00,41.87,41.91,41.87,41.9,141537.0,32.4129,32.4439,32.4129,32.4361,141537.0
2016-04-29 11:10:00,41.89,41.94,41.88,41.92,57654.0,32.4284,32.4671,32.4207,32.4516,57654.0
2016-04-29 11:15:00,41.91,41.91,41.83,41.83,44691.0,32.4439,32.4439,32.382,32.382,44691.0
2016-04-29 11:20:00,41.83,41.85,41.79,41.79,20454.0,32.382,32.3974,32.351,32.351,20454.0
2016-04-29 11:25:00,41.8,41.82,41.77,41.77,32173.0,32.3587,32.3742,32.3355,32.3355,32173.0
2016-04-29 11:30:00,41.76,41.77,41.7,41.71,163097.0,32.3278,32.3355,32.2813,32.2891,163097.0
2016-04-29 11:35:00,41.7,41.71,41.66,41.7,59568.0,32.2813,32.2891,32.2504,32.2813,59568.0
2016-04-29 11:40:00,41.69,41.69,41.65,41.65,14902.0,32.2736,32.2736,32.2426,32.2426,14902.0
2016-04-29 11:45:00,41.65,41.69,41.63,41.69,25683.0,32.2426,32.2736,32.2271,32.2736,25683.0
2016-04-29 11:50:00,41.69,41.73,41.67,41.73,30406.0,32.2736,32.3045,32.2581,32.3045,30406.0
2016-04-29 11:55:00,41.73,41.73,41.71,41.73,16627.0,32.3045,32.3045,32.2891,32.3045,16627.0
2016-04-29 12:00:00,41.73,41.74,41.7,41.71,37275.0,32.3045,32.3123,32.2813,32.2891,37275.0
2016-04-29 12:05:00,41.71,41.75,41.7,41.75,109774.0,32.2891,32.32,32.2813,32.32,109774.0
2016-04-29 12:10:00,41.75,41.75,41.7,41.7,49597.0,32.32,32.32,32.2813,32.2813,49597.0
2016-04-29 12:15:00,41.69,41.76,41.68,41.74,51508.0,32.2736,32.3278,32.2658,32.3123,51508.0
2016-04-29 12:20:00,41.74,41.78,41.74,41.75,15304.0,32.3123,32.3433,32.3123,32.32,15304.0
2016-04-29 12:25:00,41.75,41.77,41.74,41.75,47104.0,32.32,32.3355,32.3123,32.32,47104.0
2016-04-29 12:30:00,41.74,41.77,41.73,41.77,136099.0,32.3123,32.3355,32.3045,32.3355,136099.0
2016-04-29 12:35:00,41.78,41.81,41.77,41.8,37245.0,32.3433,32.3665,32.3355,32.3587,37245.0
2016-04-29 12:40:00,41.8,41.8,41.76,41.77,10633.0,32.3587,32.3587,32.3278,32.3355,10633.0
2016-04-29 12:45:00,41.77,41.81,41.77,41.8,19685.0,32.3355,32.3665,32.3355,32.3587,19685.0
2016-04-29 12:50:00,41.8,41.82,41.78,41.79,164780.0,32.3587,32.3742,32.3433,32.351,164780.0
2016-04-29 12:55:00,41.79,41.79,41.73,41.76,45349.0,32.351,32.351,32.3045,32.3278,45349.0
2016-04-29 13:00:00,41.75,41.77,41.75,41.77,16551.0,32.32,32.3355,32.32,32.3355,16551.0
2016-04-29 13:05:00,41.76,41.81,41.76,41.8,48811.0,32.3278,32.3665,32.3278,32.3587,48811.0
2016-04-29 13:10:00,41.8,41.84,41.78,41.84,32724.0,32.3587,32.3897,32.3433,32.3897,32724.0
2016-04-29 13:15:00,41.83,41.84,41.81,41.84,9340.0,32.382,32.3897,32.3665,32.3897,9340.0
2016-04-29 13:20:00,41.84,41.84,41.8,41.82,33537.0,32.3897,32.3897,32.3587,32.3742,33537.0
2016-04-29 13:25:00,41.82,41.83,41.79,41.79,27635.0,32.3742,32.382,32.351,32.351,27635.0
2016-04-29 13:30:00,41.79,41.79,41.77,41.78,46960.0,32.351,32.351,32.3355,32.3433,46960.0
2016-04-29 13:35:00,41.78,41.79,41.74,41.75,35125.0,32.3433,32.351,32.3123,32.32,35125.0
2016-04-29 13:40:00,41.75,41.75,41.68,41.68,30612.0,32.32,32.32,32.2658,32.2658,30612.0
2016-04-29 13:45:00,41.69,41.69,41.67,41.68,19534.0,32.2736,32.2736,32.2581,32.2658,19534.0
2016-04-29 13:50:00,41.68,41.7,41.67,41.68,19216.0,32.2658,32.2813,32.2581,32.2658,19216.0
2016-04-29 13:55:00,41.67,41.67,41.63,41.64,8477.0,32.2581,32.2581,32.2271,32.2349,8477.0
2016-04-29 14:00:00,41.64,41.68,41.64,41.68,38262.0,32.2349,32.2658,32.2349,32.2658,38262.0
2016-04-29 14:05:00,41.68,41.68,41.62,41.62,26467.0,32.2658,32.2658,32.2194,32.2194,26467.0
2016-04-29 14:10:00,41.63,41.63,41.58,41.58,51836.0,32.2271,32.2271,32.1884,32.1884,51836.0
2016-04-29 14:15:00,41.59,41.62,41.56,41.61,75846.0,32.1962,32.2194,32.1729,32.2117,75846.0
2016-04-29 14:20:00,41.6,41.64,41.59,41.61,101659.0,32.2039,32.2349,32.1962,32.2117,101659.0
2016-04-29 14:25:00,41.6,41.66,41.6,41.65,137570.0,32.2039,32.2504,32.2039,32.2426,137570.0
2016-04-29 14:30:00,41.65,41.65,41.61,41.63,34298.0,32.2426,32.2426,32.2117,32.2271,34298.0
2016-04-29 14:35:00,41.63,41.64,41.62,41.64,18909.0,32.2271,32.2349,32.2194,32.2349,18909.0
2016-04-29 14:40:00,41.64,41.66,41.63,41.65,28201.0,32.2349,32.2504,32.2271,32.2426,28201.0
2016-04-29 14:45:00,41.65,41.71,41.64,41.71,70599.0,32.2426,32.2891,32.2349,32.2891,70599.0
2016-04-29 14:50:00,41.71,41.71,41.63,41.68,35552.0,32.2891,32.2891,32.2271,32.2658,35552.0
2016-04-29 14:55:00,41.68,41.69,41.64,41.66,22782.0,32.2658,32.2736,32.2349,32.2504,22782.0
2016-04-29 15:00:00,41.65,41.7,41.65,41.67,46509.0,32.2426,32.2813,32.2426,32.2581,46509.0
2016-04-29 15:05:00,41.66,41.73,41.66,41.72,93046.0,32.2504,32.3045,32.2504,32.2968,93046.0
2016-04-29 15:10:00,41.72,41.75,41.71,41.75,44398.0,32.2968,32.32,32.2891,32.32,44398.0
2016-04-29 15:15:00,41.76,41.79,41.75,41.78,37894.0,32.3278,32.351,32.32,32.3433,37894.0
2016-04-29 15:20:00,41.78,41.8,41.77,41.77,293716.0,32.3433,32.3587,32.3355,32.3355,293716.0
2016-04-29 15:25:00,41.77,41.78,41.76,41.77,28403.0,32.3355,32.3433,32.3278,32.3355,28403.0
2016-04-29 15:30:00,41.77,41.88,41.77,41.85,35288.0,32.3355,32.4207,32.3355,32.3974,35288.0
2016-04-29 15:35:00,41.85,41.86,41.82,41.84,71107.0,32.3974,32.4052,32.3742,32.3897,71107.0
2016-04-29 15:40:00,41.84,41.87,41.84,41.87,67598.0,32.3897,32.4129,32.3897,32.4129,67598.0
2016-04-29 15:45:00,41.87,41.95,41.87,41.9,83908.0,32.4129,32.4749,32.4129,32.4361,83908.0
2016-04-29 15:50:00,41.9,41.93,41.89,41.93,78555.0,32.4361,32.4594,32.4284,32.4594,78555.0
2016-04-29 15:55:00,41.94,41.95,41.87,41.9,144529.0,32.4671,32.4749,32.4129,32.4361,144529.0
2016-05-02 09:30:00,41.88,41.9,41.71,41.73,145109.0,32.4207,32.4361,32.2891,32.3045,145109.0
2016-05-02 09:35:00,41.72,41.75,41.66,41.73,115513.0,32.2968,32.32,32.2504,32.3045,115513.0
2016-05-02 09:40:00,41.75,41.76,41.69,41.71,84961.0,32.32,32.3278,32.2736,32.2891,84961.0
2016-05-02 09:45:00,41.7,41.72,41.65,41.7,95103.0,32.2813,32.2968,32.2426,32.2813,95103.0
2016-05-02 09:50:00,41.7,41.73,41.65,41.72,184847.0,32.2813,32.3045,32.2426,32.2968,184847.0
2016-05-02 09:55:00,41.72,41.72,41.67,41.68,79536.0,32.2968,32.2968,32.2581,32.2658,79536.0
2016-05-02 10:00:00,41.67,41.71,41.6,41.63,64773.0,32.2581,32.2891,32.2039,32.2271,64773.0
2016-05-02 10:05:00,41.64,41.67,41.6,41.66,71487.0,32.2349,32.2581,32.2039,32.2504,71487.0
2016-05-02 10:10:00,41.66,41.69,41.64,41.68,63742.0,32.2504,32.2736,32.2349,32.2658,63742.0
2016-05-02 10:15:00,41.68,41.73,41.68,41.69,82490.0,32.2658,32.3045,32.2658,32.2736,82490.0
2016-05-02 10:20:00,41.68,41.72,41.68,41.71,50357.0,32.2658,32.2968,32.2658,32.2891,50357.0
2016-05-02 10:25:00,41.71,41.73,41.7,41.7,32655.0,32.2891,32.3045,32.2813,32.2813,32655.0
2016-05-02 10:30:00,41.71,41.74,41.7,41.71,30706.0,32.2891,32.3123,32.2813,32.2891,30706.0
2016-05-02 10:35:00,41.71,41.71,41.66,41.67,166757.0,32.2891,32.2891,32.2504,32.2581,166757.0
2016-05-02 10:40:00,41.67,41.71,41.67,41.69,115878.0,32.2581,32.2891,32.2581,32.2736,115878.0
2016-05-02 10:45:00,41.69,41.74,41.68,41.73,82321.0,32.2736,32.3123,32.2658,32.3045,82321.0
2016-05-02 10:50:00,41.73,41.73,41.65,41.68,58245.0,32.3045,32.3045,32.2426,32.2658,58245.0
2016-05-02 10:55:00,41.68,41.71,41.66,41.7,97597.0,32.2658,32.2891,32.2504,32.2813,97597.0
2016-05-02 11:00:00,41.7,41.75,41.69,41.74,62568.0,32.2813,32.32,32.2736,32.3123,62568.0
2016-05-02 11:05:00,41.73,41.78,41.73,41.78,554941.0,32.3045,32.3433,32.3045,32.3433,554941.0
2016-05-02 11:10:00,41.78,41.83,41.78,41.79,47908.0,32.3433,32.382,32.3433,32.351,47908.0
2016-05-02 11:15:00,41.79,41.8,41.78,41.79,37516.0,32.351,32.3587,32.3433,32.351,37516.0
2016-05-02 11:20:00,41.8,41.8,41.75,41.78,84532.0,32.3587,32.3587,32.32,32.3433,84532.0
2016-05-02 11:25:00,41.78,41.78,41.74,41.77,43332.0,32.3433,32.3433,32.3123,32.3355,43332.0
2016-05-02 11:30:00,41.77,41.78,41.73,41.76,55439.0,32.3355,32.3433,32.3045,32.3278,55439.0
2016-05-02 11:35:00,41.76,41.78,41.74,41.77,29574.0,32.3278,32.3433,32.3123,32.3355,29574.0
2016-05-02 11:40:00,41.76,41.77,41.71,41.71,48228.0,32.3278,32.3355,32.2891,32.2891,48228.0
2016-05-02 11:45:00,41.71,41.71,41.67,41.7,43984.0,32.2891,32.2891,32.2581,32.2813,43984.0
2016-05-02 11:50:00,41.7,41.73,41.68,41.71,41960.0,32.2813,32.3045,32.2658,32.2891,41960.0
2016-05-02 11:55:00,41.71,41.73,41.66,41.68,52798.0,32.2891,32.3045,32.2504,32.2658,52798.0
2016-05-02 12:00:00,41.67,41.7,41.66,41.69,64700.0,32.2581,32.2813,32.2504,32.2736,64700.0
2016-05-02 12:05:00,41.69,41.7,41.68,41.69,20117.0,32.2736,32.2813,32.2658,32.2736,20117.0
2016-05-02 12:10:00,41.68,41.69,41.65,41.65,60106.0,32.2658,32.2736,32.2426,32.2426,60106.0
2016-05-02 12:15:00,41.65,41.66,41.63,41.64,40940.0,32.2426,32.2504,32.2271,32.2349,40940.0
2016-05-02 12:20:00,41.65,41.66,41.63,41.63,21868.0,32.2426,32.2504,32.2271,32.2271,21868.0
2016-05-02 12:25:00,41.63,41.63,41.6,41.61,39003.0,32.2271,32.2271,32.2039,32.2117,39003.0
2016-05-02 12:30:00,41.61,41.65,41.61,41.64,76984.0,32.2117,32.2426,32.2117,32.2349,76984.0
2016-05-02 12:35:00,41.64,41.66,41.63,41.63,37398.0,32.2349,32.2504,32.2271,32.2271,37398.0
2016-05-02 12:40:00,41.64,41.66,41.62,41.64,38181.0,32.2349,32.2504,32.2194,32.2349,38181.0
2016-05-02 12:45:00,41.64,41.67,41.64,41.66,26137.0,32.2349,32.2581,32.2349,32.2504,26137.0
2016-05-02 12:50:00,41.66,41.68,41.66,41.68,47729.0,32.2504,32.2658,32.2504,32.2658,47729.0
2016-05-02 12:55:00,41.68,41.7,41.67,41.69,56669.0,32.2658,32.2813,32.2581,32.2736,56669.0
2016-05-02 13:00:00,41.69,41.71,41.68,41.71,33728.0,32.2736,32.2891,32.2658,32.2891,33728.0
2016-05-02 13:05:00,41.71,41.73,41.71,41.71,38522.0,32.2891,32.3045,32.2891,32.2891,38522.0
2016-05-02 13:10:00,41.71,41.77,41.7,41.75,62494.0,32.2891,32.3355,32.2813,32.32,62494.0
2016-05-02 13:15:00,41.76,41.77,41.73,41.73,41180.0,32.3278,32.3355,32.3045,32.3045,41180.0
2016-05-02 13:20:00,41.74,41.75,41.73,41.75,45777.0,32.3123,32.32,32.3045,32.32,45777.0
2016-05-02 13:25:00,41.75,41.77,41.73,41.77,36550.0,32.32,32.3355,32.3045,32.3355,36550.0
2016-05-02 13:30:00,41.77,41.78,41.75,41.76,51525.0,32.3355,32.3433,32.32,32.3278,51525.0
2016-05-02 13:35:00,41.76,41.77,41.73,41.73,18997.0,32.3278,32.3355,32.3045,32.3045,18997.0
2016-05-02 13:40:00,41.74,41.75,41.73,41.73,35152.0,32.3123,32.32,32.3045,32.3045,35152.0
2016-05-02 13:45:00,41.74,41.76,41.72,41.75,65650.0,32.3123,32.3278,32.2968,32.32,65650.0
2016-05-02 13:50:00,41.76,41.76,41.74,41.75,20101.0,32.3278,32.3278,32.3123,32.32,20101.0
2016-05-02 13:55:00,41.74,41.75,41.7,41.7,46739.0,32.3123,32.32,32.2813,32.2813,46739.0
2016-05-02 14:00:00,41.7,41.72,41.7,41.71,30859.0,32.2813,32.2968,32.2813,32.2891,30859.0
2016-05-02 14:05:00,41.72,41.75,41.71,41.73,56383.0,32.2968,32.32,32.2891,32.3045,56383.0
2016-05-02 14:10:00,41.73,41.77,41.73,41.77,268632.0,32.3045,32.3355,32.3045,32.3355,268632.0
2016-05-02 14:15:00,41.77,41.78,41.76,41.77,48229.0,32.3355,32.3433,32.3278,32.3355,48229.0
2016-05-02 14:20:00,41.77,41.79,41.75,41.76,95498.0,32.3355,32.351,32.32,32.3278,95498.0
2016-05-02 14:25:00,41.76,41.76,41.74,41.75,46898.0,32.3278,32.3278,32.3123,32.32,46898.0
2016-05-02 14:30:00,41.76,41.78,41.76,41.77,137541.0,32.3278,32.3433,32.3278,32.3355,137541.0
2016-05-02 14:35:00,41.77,41.78,41.76,41.77,29794.0,32.3355,32.3433,32.3278,32.3355,29794.0
2016-05-02 14:40:00,41.76,41.78,41.76,41.77,412160.0,32.3278,32.3433,32.3278,32.3355,412160.0
2016-05-02 14:45:00,41.77,41.79,41.76,41.78,74715.0,32.3355,32.351,32.3278,32.3433,74715.0
2016-05-02 14:50:00,41.78,41.79,41.76,41.77,265802.0,32.3433,32.351,32.3278,32.3355,265802.0
2016-05-02 14:55:00,41.77,41.79,41.76,41.77,44952.0,32.3355,32.351,32.3278,32.3355,44952.0
2016-05-02 15:00:00,41.78,41.79,41.76,41.79,27413.0,32.3433,32.351,32.3278,32.351,27413.0
2016-05-02 15:05:00,41.78,41.79,41.76,41.78,27716.0,32.3433,32.351,32.3278,32.3433,27716.0
2016-05-02 15:10:00,41.79,41.8,41.78,41.8,34716.0,32.351,32.3587,32.3433,32.3587,34716.0
2016-05-02 15:15:00,41.8,41.8,41.77,41.78,47086.0,32.3587,32.3587,32.3355,32.3433,47086.0
2016-05-02 15:20:00,41.78,41.79,41.77,41.79,40710.0,32.3433,32.351,32.3355,32.351,40710.0
2016-05-02 15:25:00,41.79,41.79,41.78,41.79,24861.0,32.351,32.351,32.3433,32.351,24861.0
2016-05-02 15:30:00,41.79,41.79,41.76,41.77,157594.0,32.351,32.351,32.3278,32.3355,157594.0
2016-05-02 15:35:00,41.77,41.83,41.76,41.81,264934.0,32.3355,32.382,32.3278,32.3665,264934.0
2016-05-02 15:40:00,41.81,41.86,41.8,41.86,78525.0,32.3665,32.4052,32.3587,32.4052,78525.0
2016-05-02 15:45:00,41.86,41.86,41.82,41.83,112523.0,32.4052,32.4052,32.3742,32.382,112523.0
2016-05-02 15:50:00,41.83,41.83,41.8,41.82,108204.0,32.382,32.382,32.3587,32.3742,108204.0
2016-05-02 15:55:00,41.82,41.82,41.79,41.8,138848.0,32.3742,32.3742,32.351,32.3587,138848.0
2016-05-03 09:30:00,41.1,41.13,41.04,41.1,168234.0,31.8168,31.8401,31.7704,31.8168,168234.0
2016-05-03 09:35:00,41.1,41.1,41.04,41.05,168861.0,31.8168,31.8168,31.7704,31.7781,168861.0
2016-05-03 09:40:00,41.05,41.06,41.01,41.02,321869.0,31.7781,31.7859,31.7472,31.7549,321869.0
2016-05-03 09:45:00,41.02,41.03,40.94,40.95,245605.0,31.7549,31.7627,31.693,31.7007,245605.0
2016-05-03 09:50:00,40.94,40.95,40.89,40.91,166250.0,31.693,31.7007,31.6543,31.6698,166250.0
2016-05-03 09:55:00,40.92,40.92,40.88,40.89,154203.0,31.6775,31.6775,31.6465,31.6543,154203.0
2016-05-03 10:00:00,40.89,40.89,40.83,40.83,78085.0,31.6543,31.6543,31.6078,31.6078,78085.0
2016-05-03 10:05:00,40.83,40.84,40.8,40.8,116467.0,31.6078,31.6156,31.5846,31.5846,116467.0
2016-05-03 10:10:00,40.8,40.8,40.73,40.75,282890.0,31.5846,31.5846,31.5304,31.5459,282890.0
2016-05-03 10:15:00,40.74,40.82,40.73,40.8,40444.0,31.5382,31.6001,31.5304,31.5846,40444.0
2016-05-03 10:20:00,40.81,40.84,40.79,40.81,44245.0,31.5923,31.6156,31.5769,31.5923,44245.0
2016-05-03 10:25:00,40.81,40.86,40.81,40.84,59345.0,31.5923,31.6311,31.5923,31.6156,59345.0
2016-05-03 10:30:00,40.83,40.84,40.78,40.78,41664.0,31.6078,31.6156,31.5691,31.5691,41664.0
2016-05-03 10:35:00,40.78,40.78,40.75,40.78,47655.0,31.5691,31.5691,31.5459,31.5691,47655.0
2016-05-03 10:40:00,40.78,40.83,40.76,40.81,81321.0,31.5691,31.6078,31.5536,31.5923,81321.0
2016-05-03 10:45:00,40.81,40.85,40.79,40.84,85198.0,31.5923,31.6233,31.5769,31.6156,85198.0
2016-05-03 10:50:00,40.84,40.87,40.79,40.81,102627.0,31.6156,31.6388,31.5769,31.5923,102627.0
2016-05-03 10:55:00,40.81,40.83,40.78,40.8,38531.0,31.5923,31.6078,31.5691,31.5846,38531.0
2016-05-03 11:00:00,40.8,40.83,40.78,40.83,57650.0,31.5846,31.6078,31.5691,31.6078,57650.0
2016-05-03 11:05:00,40.82,40.83,40.8,40.82,39972.0,31.6001,31.6078,31.5846,31.6001,39972.0
2016-05-03 11:10:00,40.82,40.84,40.79,40.84,56909.0,31.6001,31.6156,31.5769,31.6156,56909.0
2016-05-03 11:15:00,40.83,40.84,40.8,40.81,28772.0,31.6078,31.6156,31.5846,31.5923,28772.0
2016-05-03 11:20:00,40.81,40.81,40.78,40.8,32974.0,31.5923,31.5923,31.5691,31.5846,32974.0
2016-05-03 11:25:00,40.8,40.83,40.78,40.82,66693.0,31.5846,31.6078,31.5691,31.6001,66693.0
2016-05-03 11:30:00,40.81,40.83,40.79,40.83,51988.0,31.5923,31.6078,31.5769,31.6078,51988.0
2016-05-03 11:35:00,40.84,40.88,40.84,40.88,73557.0,31.6156,31.6465,31.6156,31.6465,73557.0
2016-05-03 11:40:00,40.88,40.93,40.87,40.93,128270.0,31.6465,31.6852,31.6388,31.6852,128270.0
2016-05-03 11:45:00,40.93,40.96,40.91,40.95,34867.0,31.6852,31.7085,31.6698,31.7007,34867.0
2016-05-03 11:50:00,40.95,40.95,40.92,40.94,47679.0,31.7007,31.7007,31.6775,31.693,47679.0
2016-05-03 11:55:00,40.93,40.94,40.9,40.91,29852.0,31.6852,31.693,31.662,31.6698,29852.0
2016-05-03 12:00:00,40.92,40.93,40.9,40.91,51342.0,31.6775,31.6852,31.662,31.6698,51342.0
2016-05-03 12:05:00,40.9,40.9,40.86,40.88,36868.0,31.662,31.662,31.6311,31.6465,36868.0
2016-05-03 12:10:00,40.88,40.89,40.85,40.85,25282.0,31.6465,31.6543,31.6233,31.6233,25282.0
2016-05-03 12:15:00,40.85,40.86,40.84,40.84,20732.0,31.6233,31.6311,31.6156,31.6156,20732.0
2016-05-03 12:20:00,40.84,40.86,40.81,40.84,43977.0,31.6156,31.6311,31.5923,31.6156,43977.0
2016-05-03 12:25:00,40.83,40.86,40.83,40.85,42640.0,31.6078,31.6311,31.6078,31.6233,42640.0
2016-05-03 12:30:00,40.84,40.87,40.84,40.85,111496.0,31.6156,31.6388,31.6156,31.6233,111496.0
2016-05-03 12:35:00,40.86,40.89,40.85,40.89,42862.0,31.6311,31.6543,31.6233,31.6543,42862.0
2016-05-03 12:40:00,40.89,40.93,40.89,40.9,28769.0,31.6543,31.6852,31.6543,31.662,28769.0
2016-05-03 12:45:00,40.91,40.91,40.87,40.88,170031.0,31.6698,31.6698,31.6388,31.6465,170031.0
2016-05-03 12:50:00,40.89,40.91,40.88,40.88,21378.0,31.6543,31.6698,31.6465,31.6465,21378.0
2016-05-03 12:55:00,40.87,40.89,40.86,40.88,16392.0,31.6388,31.6543,31.6311,31.6465,16392.0
2016-05-03 13:00:00,40.88,40.89,40.86,40.88,21646.0,31.6465,31.6543,31.6311,31.6465,21646.0
2016-05-03 13:05:00,40.88,40.93,40.88,40.92,24372.0,31.6465,31.6852,31.6465,31.6775,24372.0
2016-05-03 13:10:00,40.92,40.93,40.9,40.91,17107.0,31.6775,31.6852,31.662,31.6698,17107.0
2016-05-03 13:15:00,40.92,40.92,40.9,40.92,29679.0,31.6775,31.6775,31.662,31.6775,29679.0
2016-05-03 13:20:00,40.91,40.92,40.9,40.92,33557.0,31.6698,31.6775,31.662,31.6775,33557.0
2016-05-03 13:25:00,40.91,40.94,40.91,40.93,16589.0,31.6698,31.693,31.6698,31.6852,16589.0
2016-05-03 13:30:00,40.94,40.97,40.93,40.95,72574.0,31.693,31.7162,31.6852,31.7007,72574.0
2016-05-03 13:35:00,40.95,40.97,40.93,40.96,98167.0,31.7007,31.7162,31.6852,31.7085,98167.0
2016-05-03 13:40:00,40.97,40.99,40.96,40.96,11674.0,31.7162,31.7317,31.7085,31.7085,11674.0
2016-05-03 13:45:00,40.96,40.97,40.95,40.96,57482.0,31.7085,31.7162,31.7007,31.7085,57482.0
2016-05-03 13:50:00,40.96,40.97,40.94,40.94,78066.0,31.7085,31.7162,31.693,31.693,78066.0
2016-05-03 13:55:00,40.93,40.94,40.92,40.92,17908.0,31.6852,31.693,31.6775,31.6775,17908.0
2016-05-03 14:00:00,40.92,40.93,40.89,40.9,38254.0,31.6775,31.6852,31.6543,31.662,38254.0
2016-05-03 14:05:00,40.9,40.9,40.87,40.9,49757.0,31.662,31.662,31.6388,31.662,49757.0
2016-05-03 14:10:00,40.9,40.9,40.84,40.84,141000.0,31.662,31.662,31.6156,31.6156,141000.0
2016-05-03 14:15:00,40.84,40.85,40.81,40.81,74721.0,31.6156,31.6233,31.5923,31.5923,74721.0
2016-05-03 14:20:00,40.82,40.84,40.81,40.84,59247.0,31.6001,31.6156,31.5923,31.6156,59247.0
2016-05-03 14:25:00,40.84,40.85,40.81,40.84,86525.0,31.6156,31.6233,31.5923,31.6156,86525.0
2016-05-03 14:30:00,40.84,40.85,40.83,40.84,27355.0,31.6156,31.6233,31.6078,31.6156,27355.0
2016-05-03 14:35:00,40.85,40.88,40.84,40.85,39852.0,31.6233,31.6465,31.6156,31.6233,39852.0
2016-05-03 14:40:00,40.84,40.85,40.81,40.82,26323.0,31.6156,31.6233,31.5923,31.6001,26323.0
2016-05-03 14:45:00,40.82,40.83,40.78,40.78,105996.0,31.6001,31.6078,31.5691,31.5691,105996.0
2016-05-03 14:50:00,40.78,40.8,40.78,40.79,65983.0,31.5691,31.5846,31.5691,31.5769,65983.0
2016-05-03 14:55:00,40.8,40.81,40.78,40.8,80240.0,31.5846,31.5923,31.5691,31.5846,80240.0
2016-05-03 15:00:00,40.8,40.82,40.77,40.79,53855.0,31.5846,31.6001,31.5614,31.5769,53855.0
2016-05-03 15:05:00,40.79,40.82,40.78,40.81,41264.0,31.5769,31.6001,31.5691,31.5923,41264.0
2016-05-03 15:10:00,40.81,40.81,40.77,40.77,29575.0,31.5923,31.5923,31.5614,31.5614,29575.0
2016-05-03 15:15:00,40.77,40.77,40.74,40.77,61499.0,31.5614,31.5614,31.5382,31.5614,61499.0
2016-05-03 15:20:00,40.76,40.78,40.73,40.76,86564.0,31.5536,31.5691,31.5304,31.5536,86564.0
2016-05-03 15:25:00,40.76,40.78,40.75,40.76,40158.0,31.5536,31.5691,31.5459,31.5536,40158.0
2016-05-03 15:30:00,40.75,40.77,40.71,40.73,102377.0,31.5459,31.5614,31.5149,31.5304,102377.0
2016-05-03 15:35:00,40.73,40.74,40.71,40.72,72153.0,31.5304,31.5382,31.5149,31.5227,72153.0
2016-05-03 15:40:00,40.72,40.73,40.68,40.69,255591.0,31.5227,31.5304,31.4917,31.4994,255591.0
2016-05-03 15:45:00,40.69,40.75,40.69,40.73,149155.0,31.4994,31.5459,31.4994,31.5304,149155.0
2016-05-03 15:50:00,40.73,40.75,40.72,40.73,177355.0,31.5304,31.5459,31.5227,31.5304,177355.0
2016-05-03 15:55:00,40.73,40.74,40.67,40.7,195236.0,31.5304,31.5382,31.484,31.5072,195236.0
2016-05-04 09:30:00,40.5,40.51,40.42,40.46,95616.0,31.3524,31.3601,31.2904,31.3214,95616.0
2016-05-04 09:35:00,40.46,40.46,40.4,40.41,45917.0,31.3214,31.3214,31.275,31.2827,45917.0
2016-05-04 09:40:00,40.4,40.42,40.33,40.36,534264.0,31.275,31.2904,31.2208,31.244,534264.0
2016-05-04 09:45:00,40.36,40.38,40.32,40.36,137897.0,31.244,31.2595,31.213,31.244,137897.0
2016-05-04 09:50:00,40.37,40.42,40.36,40.42,67970.0,31.2517,31.2904,31.244,31.2904,67970.0
2016-05-04 09:55:00,40.42,40.46,40.42,40.45,105477.0,31.2904,31.3214,31.2904,31.3137,105477.0
2016-05-04 10:00:00,40.46,40.48,40.44,40.46,85100.0,31.3214,31.3369,31.3059,31.3214,85100.0
2016-05-04 10:05:00,40.45,40.46,40.4,40.44,106017.0,31.3137,31.3214,31.275,31.3059,106017.0
2016-05-04 10:10:00,40.44,40.5,40.44,40.46,99887.0,31.3059,31.3524,31.3059,31.3214,99887.0
2016-05-04 10:15:00,40.46,40.49,40.45,40.48,31172.0,31.3214,31.3446,31.3137,31.3369,31172.0
2016-05-04 10:20:00,40.49,40.5,40.46,40.48,20418.0,31.3446,31.3524,31.3214,31.3369,20418.0
2016-05-04 10:25:00,40.48,40.51,40.48,40.5,61757.0,31.3369,31.3601,31.3369,31.3524,61757.0
2016-05-04 10:30:00,40.51,40.51,40.42,40.43,103870.0,31.3601,31.3601,31.2904,31.2982,103870.0
2016-05-04 10:35:00,40.43,40.44,40.39,40.42,401688.0,31.2982,31.3059,31.2672,31.2904,401688.0
2016-05-04 10:40:00,40.42,40.42,40.35,40.36,55901.0,31.2904,31.2904,31.2362,31.244,55901.0
2016-05-04 10:45:00,40.36,40.37,40.3,40.3,75527.0,31.244,31.2517,31.1975,31.1975,75527.0
2016-05-04 10:50:00,40.3,40.31,40.27,40.29,74935.0,31.1975,31.2053,31.1743,31.1898,74935.0
2016-05-04 10:55:00,40.3,40.34,40.3,40.32,45895.0,31.1975,31.2285,31.1975,31.213,45895.0
2016-05-04 11:00:00,40.32,40.35,40.3,40.33,173577.0,31.213,31.2362,31.1975,31.2208,173577.0
2016-05-04 11:05:00,40.34,40.35,40.32,40.32,68889.0,31.2285,31.2362,31.213,31.213,68889.0
2016-05-04 11:10:00,40.33,40.35,40.3,40.3,28845.0,31.2208,31.2362,31.1975,31.1975,28845.0
2016-05-04 11:15:00,40.3,40.3,40.25,40.26,151214.0,31.1975,31.1975,31.1588,31.1666,151214.0
2016-05-04 11:20:00,40.26,40.26,40.22,40.23,74397.0,31.1666,31.1666,31.1356,31.1433,74397.0
2016-05-04 11:25:00,40.23,40.25,40.2,40.22,153005.0,31.1433,31.1588,31.1201,31.1356,153005.0
2016-05-04 11:30:00,40.22,40.24,40.2,40.24,50483.0,31.1356,31.1511,31.1201,31.1511,50483.0
2016-05-04 11:35:00,40.25,40.26,40.24,40.26,99335.0,31.1588,31.1666,31.1511,31.1666,99335.0
2016-05-04 11:40:00,40.26,40.26,40.24,40.24,79447.0,31.1666,31.1666,31.1511,31.1511,79447.0
2016-05-04 11:45:00,40.24,40.28,40.23,40.27,53106.0,31.1511,31.1821,31.1433,31.1743,53106.0
2016-05-04 11:50:00,40.27,40.27,40.25,40.26,12888.0,31.1743,31.1743,31.1588,31.1666,12888.0
2016-05-04 11:55:00,40.26,40.28,40.25,40.26,13990.0,31.1666,31.1821,31.1588,31.1666,13990.0
2016-05-04 12:00:00,40.27,40.3,40.26,40.29,20718.0,31.1743,31.1975,31.1666,31.1898,20718.0
2016-05-04 12:05:00,40.29,40.32,40.29,40.29,13765.0,31.1898,31.213,31.1898,31.1898,13765.0
2016-05-04 12:10:00,40.3,40.34,40.29,40.34,21235.0,31.1975,31.2285,31.1898,31.2285,21235.0
2016-05-04 12:15:00,40.35,40.36,40.33,40.33,11356.0,31.2362,31.244,31.2208,31.2208,11356.0
2016-05-04 12:20:00,40.32,40.34,40.32,40.32,94549.0,31.213,31.2285,31.213,31.213,94549.0
2016-05-04 12:25:00,40.33,40.34,40.29,40.3,149602.0,31.2208,31.2285,31.1898,31.1975,149602.0
2016-05-04 12:30:00,40.3,40.31,40.29,40.31,15388.0,31.1975,31.2053,31.1898,31.2053,15388.0
2016-05-04 12:35:00,40.32,40.32,40.29,40.29,9577.0,31.213,31.213,31.1898,31.1898,9577.0
2016-05-04 12:40:00,40.28,40.29,40.26,40.26,11228.0,31.1821,31.1898,31.1666,31.1666,11228.0
2016-05-04 12:45:00,40.27,40.28,40.26,40.27,12262.0,31.1743,31.1821,31.1666,31.1743,12262.0
2016-05-04 12:50:00,40.26,40.27,40.25,40.26,37215.0,31.1666,31.1743,31.1588,31.1666,37215.0
2016-05-04 12:55:00,40.25,40.26,40.23,40.24,28809.0,31.1588,31.1666,31.1433,31.1511,28809.0
2016-05-04 13:00:00,40.23,40.23,40.21,40.22,92513.0,31.1433,31.1433,31.1279,31.1356,92513.0
2016-05-04 13:05:00,40.21,40.22,40.18,40.19,100648.0,31.1279,31.1356,31.1046,31.1124,100648.0
2016-05-04 13:10:00,40.19,40.19,40.15,40.17,195627.0,31.1124,31.1124,31.0814,31.0969,195627.0
2016-05-04 13:15:00,40.17,40.21,40.17,40.21,34677.0,31.0969,31.1279,31.0969,31.1279,34677.0
2016-05-04 13:20:00,40.21,40.21,40.19,40.2,15998.0,31.1279,31.1279,31.1124,31.1201,15998.0
2016-05-04 13:25:00,40.2,40.21,40.19,40.21,53772.0,31.1201,31.1279,31.1124,31.1279,53772.0
2016-05-04 13:30:00,40.21,40.22,40.2,40.21,67542.0,31.1279,31.1356,31.1201,31.1279,67542.0
2016-05-04 13:35:00,40.21,40.22,40.19,40.2,60555.0,31.1279,31.1356,31.1124,31.1201,60555.0
2016-05-04 13:40:00,40.19,40.23,40.19,40.21,14509.0,31.1124,31.1433,31.1124,31.1279,14509.0
2016-05-04 13:45:00,40.2,40.22,40.19,40.2,68247.0,31.1201,31.1356,31.1124,31.1201,68247.0
2016-05-04 13:50:00,40.2,40.21,40.17,40.18,50384.0,31.1201,31.1279,31.0969,31.1046,50384.0
2016-05-04 13:55:00,40.18,40.18,40.13,40.14,218003.0,31.1046,31.1046,31.0659,31.0737,218003.0
2016-05-04 14:00:00,40.13,40.14,40.1,40.11,109738.0,31.0659,31.0737,31.0427,31.0505,109738.0
2016-05-04 14:05:00,40.1,40.11,40.07,40.09,113574.0,31.0427,31.0505,31.0195,31.035,113574.0
2016-05-04 14:10:00,40.1,40.1,40.08,40.09,54041.0,31.0427,31.0427,31.0272,31.035,54041.0
2016-05-04 14:15:00,40.09,40.11,40.08,40.11,30945.0,31.035,31.0505,31.0272,31.0505,30945.0
2016-05-04 14:20:00,40.1,40.12,40.09,40.12,185658.0,31.0427,31.0582,31.035,31.0582,185658.0
2016-05-04 14:25:00,40.12,40.16,40.11,40.16,159469.0,31.0582,31.0892,31.0505,31.0892,159469.0
2016-05-04 14:30:00,40.16,40.16,40.13,40.14,29173.0,31.0892,31.0892,31.0659,31.0737,29173.0
2016-05-04 14:35:00,40.13,40.15,40.12,40.14,36244.0,31.0659,31.0814,31.0582,31.0737,36244.0
2016-05-04 14:40:00,40.14,40.15,40.1,40.1,24016.0,31.0737,31.0814,31.0427,31.0427,24016.0
2016-05-04 14:45:00,40.1,40.12,40.1,40.12,18073.0,31.0427,31.0582,31.0427,31.0582,18073.0
2016-05-04 14:50:00,40.11,40.12,40.1,40.11,47371.0,31.0505,31.0582,31.0427,31.0505,47371.0
2016-05-04 14:55:00,40.11,40.11,40.08,40.1,17835.0,31.0505,31.0505,31.0272,31.0427,17835.0
2016-05-04 15:00:00,40.11,40.12,40.09,40.1,41099.0,31.0505,31.0582,31.035,31.0427,41099.0
2016-05-04 15:05:00,40.1,40.11,40.07,40.1,21050.0,31.0427,31.0505,31.0195,31.0427,21050.0
2016-05-04 15:10:00,40.11,40.13,40.09,40.13,24660.0,31.0505,31.0659,31.035,31.0659,24660.0
2016-05-04 15:15:00,40.14,40.15,40.11,40.12,16276.0,31.0737,31.0814,31.0505,31.0582,16276.0
2016-05-04 15:20:00,40.13,40.14,40.12,40.14,58598.0,31.0659,31.0737,31.0582,31.0737,58598.0
2016-05-04 15:25:00,40.13,40.14,40.1,40.11,30223.0,31.0659,31.0737,31.0427,31.0505,30223.0
2016-05-04 15:30:00,40.11,40.12,40.1,40.1,114162.0,31.0505,31.0582,31.0427,31.0427,114162.0
2016-05-04 15:35:00,40.11,40.12,40.09,40.09,84149.0,31.0505,31.0582,31.035,31.035,84149.0
2016-05-04 15:40:00,40.09,40.14,40.09,40.12,102349.0,31.035,31.0737,31.035,31.0582,102349.0
2016-05-04 15:45:00,40.12,40.16,40.12,40.16,86051.0,31.0582,31.0892,31.0582,31.0892,86051.0
2016-05-04 15:50:00,40.15,40.16,40.13,40.14,33982.0,31.0814,31.0892,31.0659,31.0737,33982.0
2016-05-04 15:55:00,40.13,40.13,40.1,40.1,68579.0,31.0659,31.0659,31.0427,31.0427,68579.0
2016-05-05 09:30:00,40.47,40.55,40.44,40.46,84239.0,31.3291,31.3911,31.3059,31.3214,84239.0
2016-05-05 09:35:00,40.47,40.47,40.41,40.47,94405.0,31.3291,31.3291,31.2827,31.3291,94405.0
2016-05-05 09:40:00,40.47,40.48,40.37,40.37,146480.0,31.3291,31.3369,31.2517,31.2517,146480.0
2016-05-05 09:45:00,40.39,40.39,40.36,40.38,105449.0,31.2672,31.2672,31.244,31.2595,105449.0
2016-05-05 09:50:00,40.38,40.44,40.37,40.42,30674.0,31.2595,31.3059,31.2517,31.2904,30674.0
2016-05-05 09:55:00,40.42,40.43,40.37,40.39,27534.0,31.2904,31.2982,31.2517,31.2672,27534.0
2016-05-05 10:00:00,40.38,40.44,40.35,40.44,60265.0,31.2595,31.3059,31.2362,31.3059,60265.0
2016-05-05 10:05:00,40.45,40.46,40.43,40.45,8029.0,31.3137,31.3214,31.2982,31.3137,8029.0
2016-05-05 10:10:00,40.45,40.49,40.44,40.49,33932.0,31.3137,31.3446,31.3059,31.3446,33932.0
2016-05-05 10:15:00,40.5,40.51,40.44,40.45,26470.0,31.3524,31.3601,31.3059,31.3137,26470.0
2016-05-05 10:20:00,40.45,40.45,40.42,40.44,47182.0,31.3137,31.3137,31.2904,31.3059,47182.0
2016-05-05 10:25:00,40.43,40.44,40.36,40.36,33898.0,31.2982,31.3059,31.244,31.244,33898.0
2016-05-05 10:30:00,40.36,40.38,40.34,40.37,71058.0,31.244,31.2595,31.2285,31.2517,71058.0
2016-05-05 10:35:00,40.37,40.37,40.3,40.31,53486.0,31.2517,31.2517,31.1975,31.2053,53486.0
2016-05-05 10:40:00,40.3,40.31,40.27,40.29,88254.0,31.1975,31.2053,31.1743,31.1898,88254.0
2016-05-05 10:45:00,40.29,40.31,40.26,40.27,200371.0,31.1898,31.2053,31.1666,31.1743,200371.0
2016-05-05 10:50:00,40.27,40.31,40.27,40.3,168588.0,31.1743,31.2053,31.1743,31.1975,168588.0
2016-05-05 10:55:00,40.3,40.31,40.26,40.29,149845.0,31.1975,31.2053,31.1666,31.1898,149845.0
2016-05-05 11:00:00,40.29,40.3,40.26,40.28,64114.0,31.1898,31.1975,31.1666,31.1821,64114.0
2016-05-05 11:05:00,40.29,40.29,40.25,40.26,45742.0,31.1898,31.1898,31.1588,31.1666,45742.0
2016-05-05 11:10:00,40.25,40.26,40.23,40.23,105343.0,31.1588,31.1666,31.1433,31.1433,105343.0
2016-05-05 11:15:00,40.23,40.29,40.22,40.29,109887.0,31.1433,31.1898,31.1356,31.1898,109887.0
2016-05-05 11:20:00,40.28,40.28,40.18,40.19,115803.0,31.1821,31.1821,31.1046,31.1124,115803.0
2016-05-05 11:25:00,40.19,40.23,40.18,40.19,38389.0,31.1124,31.1433,31.1046,31.1124,38389.0
2016-05-05 11:30:00,40.19,40.23,40.18,40.22,48551.0,31.1124,31.1433,31.1046,31.1356,48551.0
2016-05-05 11:35:00,40.22,40.27,40.22,40.24,41300.0,31.1356,31.1743,31.1356,31.1511,41300.0
2016-05-05 11:40:00,40.24,40.27,40.23,40.27,41702.0,31.1511,31.1743,31.1433,31.1743,41702.0
2016-05-05 11:45:00,40.27,40.28,40.25,40.26,69053.0,31.1743,31.1821,31.1588,31.1666,69053.0
2016-05-05 11:50:00,40.26,40.27,40.24,40.24,41977.0,31.1666,31.1743,31.1511,31.1511,41977.0
2016-05-05 11:55:00,40.24,40.25,40.22,40.24,61591.0,31.1511,31.1588,31.1356,31.1511,61591.0
2016-05-05 12:00:00,40.24,40.26,40.23,40.25,34792.0,31.1511,31.1666,31.1433,31.1588,34792.0
2016-05-05 12:05:00,40.25,40.28,40.22,40.22,50749.0,31.1588,31.1821,31.1356,31.1356,50749.0
2016-05-05 12:10:00,40.23,40.24,40.21,40.24,42481.0,31.1433,31.1511,31.1279,31.1511,42481.0
2016-05-05 12:15:00,40.24,40.27,40.23,40.25,95860.0,31.1511,31.1743,31.1433,31.1588,95860.0
2016-05-05 12:20:00,40.25,40.25,40.22,40.24,12613.0,31.1588,31.1588,31.1356,31.1511,12613.0
2016-05-05 12:25:00,40.24,40.25,40.21,40.21,23580.0,31.1511,31.1588,31.1279,31.1279,23580.0
2016-05-05 12:30:00,40.22,40.22,40.19,40.21,39629.0,31.1356,31.1356,31.1124,31.1279,39629.0
2016-05-05 12:35:00,40.2,40.21,40.18,40.19,35525.0,31.1201,31.1279,31.1046,31.1124,35525.0
2016-05-05 12:40:00,40.19,40.21,40.18,40.2,62107.0,31.1124,31.1279,31.1046,31.1201,62107.0
2016-05-05 12:45:00,40.2,40.2,40.16,40.19,51199.0,31.1201,31.1201,31.0892,31.1124,51199.0
2016-05-05 12:50:00,40.19,40.23,40.19,40.22,55586.0,31.1124,31.1433,31.1124,31.1356,55586.0
2016-05-05 12:55:00,40.22,40.23,40.21,40.22,64023.0,31.1356,31.1433,31.1279,31.1356,64023.0
2016-05-05 13:00:00,40.21,40.22,40.18,40.2,26641.0,31.1279,31.1356,31.1046,31.1201,26641.0
2016-05-05 13:05:00,40.2,40.21,40.17,40.17,14430.0,31.1201,31.1279,31.0969,31.0969,14430.0
2016-05-05 13:10:00,40.16,40.16,40.08,40.08,161206.0,31.0892,31.0892,31.0272,31.0272,161206.0
2016-05-05 13:15:00,40.08,40.08,40.06,40.07,17414.0,31.0272,31.0272,31.0117,31.0195,17414.0
2016-05-05 13:20:00,40.07,40.07,40.01,40.02,16809.0,31.0195,31.0195,30.973,30.9808,16809.0
2016-05-05 13:25:00,40.02,40.04,40.0,40.01,6095.0,30.9808,30.9963,30.9653,30.973,6095.0
2016-05-05 13:30:00,40.01,40.04,40.0,40.03,27508.0,30.973,30.9963,30.9653,30.9885,27508.0
2016-05-05 13:35:00,40.03,40.03,40.0,40.02,9446.0,30.9885,30.9885,30.9653,30.9808,9446.0
2016-05-05 13:40:00,40.02,40.06,40.01,40.05,25758.0,30.9808,31.0117,30.973,31.004,25758.0
2016-05-05 13:45:00,40.05,40.08,40.05,40.05,21255.0,31.004,31.0272,31.004,31.004,21255.0
2016-05-05 13:50:00,40.05,40.06,40.04,40.05,18318.0,31.004,31.0117,30.9963,31.004,18318.0
2016-05-05 13:55:00,40.05,40.06,40.03,40.05,15602.0,31.004,31.0117,30.9885,31.004,15602.0
2016-05-05 14:00:00,40.05,40.08,40.02,40.07,22701.0,31.004,31.0272,30.9808,31.0195,22701.0
2016-05-05 14:05:00,40.07,40.11,40.06,40.09,57845.0,31.0195,31.0505,31.0117,31.035,57845.0
2016-05-05 14:10:00,40.09,40.1,40.08,40.09,23923.0,31.035,31.0427,31.0272,31.035,23923.0
2016-05-05 14:15:00,40.09,40.1,40.06,40.07,13765.0,31.035,31.0427,31.0117,31.0195,13765.0
2016-05-05 14:20:00,40.07,40.14,40.06,40.14,66231.0,31.0195,31.0737,31.0117,31.0737,66231.0
2016-05-05 14:25:00,40.14,40.14,40.11,40.13,45461.0,31.0737,31.0737,31.0505,31.0659,45461.0
2016-05-05 14:30:00,40.14,40.14,40.1,40.1,16797.0,31.0737,31.0737,31.0427,31.0427,16797.0
2016-05-05 14:35:00,40.11,40.13,40.1,40.11,11676.0,31.0505,31.0659,31.0427,31.0505,11676.0
2016-05-05 14:40:00,40.1,40.14,40.1,40.14,62652.0,31.0427,31.0737,31.0427,31.0737,62652.0
2016-05-05 14:45:00,40.15,40.16,40.13,40.14,83064.0,31.0814,31.0892,31.0659,31.0737,83064.0
2016-05-05 14:50:00,40.14,40.15,40.13,40.13,41248.0,31.0737,31.0814,31.0659,31.0659,41248.0
2016-05-05 14:55:00,40.12,40.14,40.1,40.1,34889.0,31.0582,31.0737,31.0427,31.0427,34889.0
2016-05-05 15:00:00,40.09,40.11,40.06,40.07,27255.0,31.035,31.0505,31.0117,31.0195,27255.0
2016-05-05 15:05:00,40.06,40.08,40.05,40.07,42308.0,31.0117,31.0272,31.004,31.0195,42308.0
2016-05-05 15:10:00,40.07,40.12,40.07,40.1,38048.0,31.0195,31.0582,31.0195,31.0427,38048.0
2016-05-05 15:15:00,40.1,40.11,40.07,40.1,15954.0,31.0427,31.0505,31.0195,31.0427,15954.0
2016-05-05 15:20:00,40.11,40.14,40.09,40.13,41659.0,31.0505,31.0737,31.035,31.0659,41659.0
2016-05-05 15:25:00,40.13,40.14,40.1,40.12,50550.0,31.0659,31.0737,31.0427,31.0582,50550.0
2016-05-05 15:30:00,40.12,40.13,40.1,40.12,53924.0,31.0582,31.0659,31.0427,31.0582,53924.0
2016-05-05 15:35:00,40.13,40.13,40.1,40.12,36040.0,31.0659,31.0659,31.0427,31.0582,36040.0
2016-05-05 15:40:00,40.12,40.13,40.11,40.13,155077.0,31.0582,31.0659,31.0505,31.0659,155077.0
2016-05-05 15:45:00,40.13,40.14,40.1,40.11,45101.0,31.0659,31.0737,31.0427,31.0505,45101.0
2016-05-05 15:50:00,40.11,40.12,40.09,40.1,31857.0,31.0505,31.0582,31.035,31.0427,31857.0
2016-05-05 15:55:00,40.1,40.12,40.09,40.11,63466.0,31.0427,31.0582,31.035,31.0505,63466.0
2016-05-06 09:30:00,39.98,40.02,39.92,39.97,93078.0,30.9498,30.9808,30.9034,30.9421,93078.0
2016-05-06 09:35:00,39.97,40.09,39.95,40.05,66154.0,30.9421,31.035,30.9266,31.004,66154.0
2016-05-06 09:40:00,40.04,40.18,40.04,40.16,133152.0,30.9963,31.1046,30.9963,31.0892,133152.0
2016-05-06 09:45:00,40.16,40.16,40.1,40.14,70860.0,31.0892,31.0892,31.0427,31.0737,70860.0
2016-05-06 09:50:00,40.14,40.23,40.14,40.23,65978.0,31.0737,31.1433,31.0737,31.1433,65978.0
2016-05-06 09:55:00,40.23,40.23,40.18,40.19,30202.0,31.1433,31.1433,31.1046,31.1124,30202.0
2016-05-06 10:00:00,40.2,40.28,40.18,40.28,63713.0,31.1201,31.1821,31.1046,31.1821,63713.0
2016-05-06 10:05:00,40.27,40.31,40.26,40.3,72313.0,31.1743,31.2053,31.1666,31.1975,72313.0
2016-05-06 10:10:00,40.31,40.31,40.26,40.27,23610.0,31.2053,31.2053,31.1666,31.1743,23610.0
2016-05-06 10:15:00,40.26,40.29,40.25,40.27,37081.0,31.1666,31.1898,31.1588,31.1743,37081.0
2016-05-06 10:20:00,40.26,40.28,40.19,40.19,43922.0,31.1666,31.1821,31.1124,31.1124,43922.0
2016-05-06 10:25:00,40.19,40.24,40.18,40.23,45163.0,31.1124,31.1511,31.1046,31.1433,45163.0
2016-05-06 10:30:00,40.22,40.25,40.19,40.23,22436.0,31.1356,31.1588,31.1124,31.1433,22436.0
2016-05-06 10:35:00,40.24,40.24,40.12,40.13,170894.0,31.1511,31.1511,31.0582,31.0659,170894.0
2016-05-06 10:40:00,40.13,40.13,40.06,40.09,183265.0,31.0659,31.0659,31.0117,31.035,183265.0
2016-05-06 10:45:00,40.09,40.09,40.0,40.01,183673.0,31.035,31.035,30.9653,30.973,183673.0
2016-05-06 10:50:00,40.01,40.02,39.95,39.96,109667.0,30.973,30.9808,30.9266,30.9343,109667.0
2016-05-06 10:55:00,39.97,39.99,39.96,39.98,98589.0,30.9421,30.9576,30.9343,30.9498,98589.0
2016-05-06 11:00:00,39.98,40.04,39.98,40.02,55796.0,30.9498,30.9963,30.9498,30.9808,55796.0
2016-05-06 11:05:00,40.03,40.03,40.01,40.01,16225.0,30.9885,30.9885,30.973,30.973,16225.0
2016-05-06 11:10:00,40.0,40.05,40.0,40.04,45001.0,30.9653,31.004,30.9653,30.9963,45001.0
2016-05-06 11:15:00,40.05,40.13,40.05,40.11,30886.0,31.004,31.0659,31.004,31.0505,30886.0
2016-05-06 11:20:00,40.11,40.14,40.1,40.13,39784.0,31.0505,31.0737,31.0427,31.0659,39784.0
2016-05-06 11:25:00,40.13,40.16,40.12,40.14,28934.0,31.0659,31.0892,31.0582,31.0737,28934.0
2016-05-06 11:30:00,40.14,40.14,40.11,40.11,30751.0,31.0737,31.0737,31.0505,31.0505,30751.0
2016-05-06 11:35:00,40.1,40.14,40.1,40.13,18850.0,31.0427,31.0737,31.0427,31.0659,18850.0
2016-05-06 11:40:00,40.13,40.14,40.11,40.13,11586.0,31.0659,31.0737,31.0505,31.0659,11586.0
2016-05-06 11:45:00,40.13,40.13,40.07,40.07,25078.0,31.0659,31.0659,31.0195,31.0195,25078.0
2016-05-06 11:50:00,40.07,40.08,40.05,40.07,72466.0,31.0195,31.0272,31.004,31.0195,72466.0
2016-05-06 11:55:00,40.06,40.07,40.04,40.05,16584.0,31.0117,31.0195,30.9963,31.004,16584.0
2016-05-06 12:00:00,40.04,40.07,40.04,40.05,26118.0,30.9963,31.0195,30.9963,31.004,26118.0
2016-05-06 12:05:00,40.05,40.1,40.05,40.09,48689.0,31.004,31.0427,31.004,31.035,48689.0
2016-05-06 12:10:00,40.08,40.09,40.06,40.08,43610.0,31.0272,31.035,31.0117,31.0272,43610.0
2016-05-06 12:15:00,40.09,40.09,40.04,40.06,40593.0,31.035,31.035,30.9963,31.0117,40593.0
2016-05-06 12:20:00,40.05,40.08,40.03,40.06,12623.0,31.004,31.0272,30.9885,31.0117,12623.0
2016-05-06 12:25:00,40.06,40.06,40.02,40.02,20402.0,31.0117,31.0117,30.9808,30.9808,20402.0
2016-05-06 12:30:00,40.02,40.03,40.0,40.01,6310.0,30.9808,30.9885,30.9653,30.973,6310.0
2016-05-06 12:35:00,40.01,40.06,40.0,40.05,9694.0,30.973,31.0117,30.9653,31.004,9694.0
2016-05-06 12:40:00,40.05,40.08,40.05,40.08,17141.0,31.004,31.0272,31.004,31.0272,17141.0
2016-05-06 12:45:00,40.08,40.08,40.05,40.06,8269.0,31.0272,31.0272,31.004,31.0117,8269.0
2016-05-06 12:50:00,40.05,40.06,40.04,40.06,14977.0,31.004,31.0117,30.9963,31.0117,14977.0
2016-05-06 12:55:00,40.06,40.1,40.05,40.08,34212.0,31.0117,31.0427,31.004,31.0272,34212.0
2016-05-06 13:00:00,40.09,40.11,40.09,40.09,7291.0,31.035,31.0505,31.035,31.035,7291.0
2016-05-06 13:05:00,40.1,40.14,40.09,40.11,39268.0,31.0427,31.0737,31.035,31.0505,39268.0
2016-05-06 13:10:00,40.12,40.13,40.11,40.13,35904.0,31.0582,31.0659,31.0505,31.0659,35904.0
2016-05-06 13:15:00,40.12,40.14,40.11,40.14,13763.0,31.0582,31.0737,31.0505,31.0737,13763.0
2016-05-06 13:20:00,40.14,40.15,40.13,40.14,17858.0,31.0737,31.0814,31.0659,31.0737,17858.0
2016-05-06 13:25:00,40.15,40.15,40.12,40.13,12716.0,31.0814,31.0814,31.0582,31.0659,12716.0
2016-05-06 13:30:00,40.14,40.16,40.13,40.16,31277.0,31.0737,31.0892,31.0659,31.0892,31277.0
2016-05-06 13:35:00,40.16,40.19,40.15,40.16,15870.0,31.0892,31.1124,31.0814,31.0892,15870.0
2016-05-06 13:40:00,40.15,40.15,40.14,40.14,18860.0,31.0814,31.0814,31.0737,31.0737,18860.0
2016-05-06 13:45:00,40.14,40.17,40.13,40.16,16265.0,31.0737,31.0969,31.0659,31.0892,16265.0
2016-05-06 13:50:00,40.16,40.2,40.16,40.19,35255.0,31.0892,31.1201,31.0892,31.1124,35255.0
2016-05-06 13:55:00,40.19,40.22,40.17,40.22,35510.0,31.1124,31.1356,31.0969,31.1356,35510.0
2016-05-06 14:00:00,40.22,40.25,40.21,40.25,21333.0,31.1356,31.1588,31.1279,31.1588,21333.0
2016-05-06 14:05:00,40.24,40.26,40.23,40.25,17879.0,31.1511,31.1666,31.1433,31.1588,17879.0
2016-05-06 14:10:00,40.24,40.24,40.2,40.21,22854.0,31.1511,31.1511,31.1201,31.1279,22854.0
2016-05-06 14:15:00,40.21,40.25,40.21,40.25,15158.0,31.1279,31.1588,31.1279,31.1588,15158.0
2016-05-06 14:20:00,40.24,40.26,40.23,40.23,17671.0,31.1511,31.1666,31.1433,31.1433,17671.0
2016-05-06 14:25:00,40.23,40.25,40.21,40.23,33986.0,31.1433,31.1588,31.1279,31.1433,33986.0
2016-05-06 14:30:00,40.22,40.22,40.18,40.19,36146.0,31.1356,31.1356,31.1046,31.1124,36146.0
2016-05-06 14:35:00,40.19,40.23,40.17,40.23,160675.0,31.1124,31.1433,31.0969,31.1433,160675.0
2016-05-06 14:40:00,40.22,40.22,40.2,40.22,62722.0,31.1356,31.1356,31.1201,31.1356,62722.0
2016-05-06 14:45:00,40.22,40.23,40.2,40.21,22709.0,31.1356,31.1433,31.1201,31.1279,22709.0
2016-05-06 14:50:00,40.21,40.24,40.2,40.23,15656.0,31.1279,31.1511,31.1201,31.1433,15656.0
2016-05-06 14:55:00,40.23,40.23,40.18,40.18,9809.0,31.1433,31.1433,31.1046,31.1046,9809.0
2016-05-06 15:00:00,40.18,40.22,40.18,40.22,24377.0,31.1046,31.1356,31.1046,31.1356,24377.0
2016-05-06 15:05:00,40.22,40.24,40.21,40.21,22564.0,31.1356,31.1511,31.1279,31.1279,22564.0
2016-05-06 15:10:00,40.21,40.24,40.2,40.2,17481.0,31.1279,31.1511,31.1201,31.1201,17481.0
2016-05-06 15:15:00,40.21,40.22,40.19,40.2,27509.0,31.1279,31.1356,31.1124,31.1201,27509.0
2016-05-06 15:20:00,40.2,40.22,40.2,40.21,24414.0,31.1201,31.1356,31.1201,31.1279,24414.0
2016-05-06 15:25:00,40.21,40.22,40.2,40.21,10157.0,31.1279,31.1356,31.1201,31.1279,10157.0
2016-05-06 15:30:00,40.2,40.21,40.15,40.15,41252.0,31.1201,31.1279,31.0814,31.0814,41252.0
2016-05-06 15:35:00,40.15,40.19,40.15,40.18,42970.0,31.0814,31.1124,31.0814,31.1046,42970.0
2016-05-06 15:40:00,40.18,40.18,40.13,40.14,16828.0,31.1046,31.1046,31.0659,31.0737,16828.0
2016-05-06 15:45:00,40.13,40.15,40.11,40.12,44009.0,31.0659,31.0814,31.0505,31.0582,44009.0
2016-05-06 15:50:00,40.13,40.15,40.12,40.15,21561.0,31.0659,31.0814,31.0582,31.0814,21561.0
2016-05-06 15:55:00,40.15,40.18,40.15,40.18,64438.0,31.0814,31.1046,31.0814,31.1046,64438.0
2016-05-09 09:30:00,40.1,40.1,40.02,40.03,84580.0,31.0427,31.0427,30.9808,30.9885,84580.0
2016-05-09 09:35:00,40.03,40.04,40.02,40.02,94289.0,30.9885,30.9963,30.9808,30.9808,94289.0
2016-05-09 09:40:00,40.02,40.04,39.99,40.04,92021.0,30.9808,30.9963,30.9576,30.9963,92021.0
2016-05-09 09:45:00,40.04,40.05,39.97,39.97,131061.0,30.9963,31.004,30.9421,30.9421,131061.0
2016-05-09 09:50:00,39.97,39.97,39.91,39.92,25090.0,30.9421,30.9421,30.8956,30.9034,25090.0
2016-05-09 09:55:00,39.93,39.95,39.9,39.95,31615.0,30.9111,30.9266,30.8879,30.9266,31615.0
2016-05-09 10:00:00,39.95,39.97,39.92,39.92,39006.0,30.9266,30.9421,30.9034,30.9034,39006.0
2016-05-09 10:05:00,39.93,39.96,39.92,39.94,68551.0,30.9111,30.9343,30.9034,30.9189,68551.0
2016-05-09 10:10:00,39.93,39.94,39.89,39.89,41641.0,30.9111,30.9189,30.8801,30.8801,41641.0
2016-05-09 10:15:00,39.89,39.91,39.87,39.88,21612.0,30.8801,30.8956,30.8647,30.8724,21612.0
2016-05-09 10:20:00,39.88,39.9,39.83,39.84,24718.0,30.8724,30.8879,30.8337,30.8414,24718.0
2016-05-09 10:25:00,39.83,39.84,39.81,39.82,36634.0,30.8337,30.8414,30.8182,30.826,36634.0
2016-05-09 10:30:00,39.82,39.83,39.79,39.81,30423.0,30.826,30.8337,30.8027,30.8182,30423.0
2016-05-09 10:35:00,39.81,39.82,39.78,39.79,44325.0,30.8182,30.826,30.795,30.8027,44325.0
2016-05-09 10:40:00,39.79,39.82,39.77,39.82,46826.0,30.8027,30.826,30.7872,30.826,46826.0
2016-05-09 10:45:00,39.82,39.82,39.8,39.82,30626.0,30.826,30.826,30.8105,30.826,30626.0
2016-05-09 10:50:00,39.82,39.82,39.78,39.78,37810.0,30.826,30.826,30.795,30.795,37810.0
2016-05-09 10:55:00,39.78,39.78,39.71,39.73,152630.0,30.795,30.795,30.7408,30.7563,152630.0
2016-05-09 11:00:00,39.73,39.79,39.71,39.74,56200.0,30.7563,30.8027,30.7408,30.764,56200.0
2016-05-09 11:05:00,39.73,39.74,39.66,39.67,97641.0,30.7563,30.764,30.7021,30.7098,97641.0
2016-05-09 11:10:00,39.67,39.68,39.56,39.57,90273.0,30.7098,30.7176,30.6247,30.6324,90273.0
2016-05-09 11:15:00,39.57,39.59,39.54,39.59,94196.0,30.6324,30.6479,30.6092,30.6479,94196.0
2016-05-09 11:20:00,39.6,39.7,39.59,39.7,36743.0,30.6556,30.7331,30.6479,30.7331,36743.0
2016-05-09 11:25:00,39.69,39.71,39.66,39.67,36780.0,30.7253,30.7408,30.7021,30.7098,36780.0
2016-05-09 11:30:00,39.67,39.67,39.62,39.65,58792.0,30.7098,30.7098,30.6711,30.6944,58792.0
2016-05-09 11:35:00,39.64,39.68,39.63,39.68,22384.0,30.6866,30.7176,30.6789,30.7176,22384.0
2016-05-09 11:40:00,39.68,39.68,39.65,39.67,32299.0,30.7176,30.7176,30.6944,30.7098,32299.0
2016-05-09 11:45:00,39.68,39.7,39.67,39.7,18516.0,30.7176,30.7331,30.7098,30.7331,18516.0
2016-05-09 11:50:00,39.7,39.73,39.7,39.72,33315.0,30.7331,30.7563,30.7331,30.7485,33315.0
2016-05-09 11:55:00,39.72,39.72,39.7,39.72,14396.0,30.7485,30.7485,30.7331,30.7485,14396.0
2016-05-09 12:00:00,39.71,39.73,39.7,39.72,28462.0,30.7408,30.7563,30.7331,30.7485,28462.0
2016-05-09 12:05:00,39.72,39.74,39.69,39.69,37057.0,30.7485,30.764,30.7253,30.7253,37057.0
2016-05-09 12:10:00,39.69,39.72,39.67,39.72,37268.0,30.7253,30.7485,30.7098,30.7485,37268.0
2016-05-09 12:15:00,39.73,39.73,39.69,39.71,86721.0,30.7563,30.7563,30.7253,30.7408,86721.0
2016-05-09 12:20:00,39.71,39.74,39.71,39.73,22313.0,30.7408,30.764,30.7408,30.7563,22313.0
2016-05-09 12:25:00,39.73,39.76,39.73,39.75,23023.0,30.7563,30.7795,30.7563,30.7718,23023.0
2016-05-09 12:30:00,39.75,39.76,39.72,39.73,35264.0,30.7718,30.7795,30.7485,30.7563,35264.0
2016-05-09 12:35:00,39.73,39.74,39.71,39.71,57587.0,30.7563,30.764,30.7408,30.7408,57587.0
2016-05-09 12:40:00,39.72,39.73,39.71,39.72,29534.0,30.7485,30.7563,30.7408,30.7485,29534.0
2016-05-09 12:45:00,39.72,39.73,39.71,39.72,68433.0,30.7485,30.7563,30.7408,30.7485,68433.0
2016-05-09 12:50:00,39.72,39.72,39.7,39.71,20382.0,30.7485,30.7485,30.7331,30.7408,20382.0
2016-05-09 12:55:00,39.71,39.73,39.7,39.72,26338.0,30.7408,30.7563,30.7331,30.7485,26338.0
2016-05-09 13:00:00,39.72,39.74,39.71,39.72,23374.0,30.7485,30.764,30.7408,30.7485,23374.0
2016-05-09 13:05:00,39.72,39.74,39.71,39.73,25620.0,30.7485,30.764,30.7408,30.7563,25620.0
2016-05-09 13:10:00,39.74,39.75,39.73,39.74,78487.0,30.764,30.7718,30.7563,30.764,78487.0
2016-05-09 13:15:00,39.73,39.74,39.71,39.72,31003.0,30.7563,30.764,30.7408,30.7485,31003.0
2016-05-09 13:20:00,39.72,39.73,39.71,39.72,50057.0,30.7485,30.7563,30.7408,30.7485,50057.0
2016-05-09 13:25:00,39.72,39.74,39.71,39.73,24783.0,30.7485,30.764,30.7408,30.7563,24783.0
2016-05-09 13:30:00,39.73,39.75,39.73,39.73,55117.0,30.7563,30.7718,30.7563,30.7563,55117.0
2016-05-09 13:35:00,39.74,39.74,39.7,39.7,44650.0,30.764,30.764,30.7331,30.7331,44650.0
2016-05-09 13:40:00,39.7,39.73,39.7,39.73,49117.0,30.7331,30.7563,30.7331,30.7563,49117.0
2016-05-09 13:45:00,39.72,39.73,39.7,39.72,27289.0,30.7485,30.7563,30.7331,30.7485,27289.0
2016-05-09 13:50:00,39.72,39.73,39.71,39.72,14959.0,30.7485,30.7563,30.7408,30.7485,14959.0
2016-05-09 13:55:00,39.71,39.72,39.67,39.67,73007.0,30.7408,30.7485,30.7098,30.7098,73007.0
2016-05-09 14:00:00,39.68,39.69,39.66,39.66,49384.0,30.7176,30.7253,30.7021,30.7021,49384.0
2016-05-09 14:05:00,39.66,39.68,39.65,39.67,54325.0,30.7021,30.7176,30.6944,30.7098,54325.0
2016-05-09 14:10:00,39.67,39.69,39.67,39.68,43966.0,30.7098,30.7253,30.7098,30.7176,43966.0
2016-05-09 14:15:00,39.68,39.69,39.67,39.69,18482.0,30.7176,30.7253,30.7098,30.7253,18482.0
2016-05-09 14:20:00,39.69,39.71,39.68,39.71,74274.0,30.7253,30.7408,30.7176,30.7408,74274.0
2016-05-09 14:25:00,39.71,39.73,39.7,39.7,24337.0,30.7408,30.7563,30.7331,30.7331,24337.0
2016-05-09 14:30:00,39.71,39.73,39.7,39.7,33941.0,30.7408,30.7563,30.7331,30.7331,33941.0
2016-05-09 14:35:00,39.7,39.72,39.69,39.72,104762.0,30.7331,30.7485,30.7253,30.7485,104762.0
2016-05-09 14:40:00,39.71,39.72,39.71,39.71,39556.0,30.7408,30.7485,30.7408,30.7408,39556.0
2016-05-09 14:45:00,39.72,39.73,39.71,39.73,15712.0,30.7485,30.7563,30.7408,30.7563,15712.0
2016-05-09 14:50:00,39.73,39.77,39.72,39.76,23841.0,30.7563,30.7872,30.7485,30.7795,23841.0
2016-05-09 14:55:00,39.77,39.78,39.76,39.78,19631.0,30.7872,30.795,30.7795,30.795,19631.0
2016-05-09 15:00:00,39.79,39.79,39.75,39.75,14066.0,30.8027,30.8027,30.7718,30.7718,14066.0
2016-05-09 15:05:00,39.76,39.76,39.73,39.73,14949.0,30.7795,30.7795,30.7563,30.7563,14949.0
2016-05-09 15:10:00,39.73,39.74,39.72,39.73,30569.0,30.7563,30.764,30.7485,30.7563,30569.0
2016-05-09 15:15:00,39.73,39.74,39.73,39.73,14226.0,30.7563,30.764,30.7563,30.7563,14226.0
2016-05-09 15:20:00,39.74,39.74,39.71,39.71,11561.0,30.764,30.764,30.7408,30.7408,11561.0
2016-05-09 15:25:00,39.72,39.73,39.71,39.72,42492.0,30.7485,30.7563,30.7408,30.7485,42492.0
2016-05-09 15:30:00,39.72,39.72,39.69,39.69,29719.0,30.7485,30.7485,30.7253,30.7253,29719.0
2016-05-09 15:35:00,39.69,39.7,39.68,39.69,14634.0,30.7253,30.7331,30.7176,30.7253,14634.0
2016-05-09 15:40:00,39.69,39.7,39.68,39.68,83391.0,30.7253,30.7331,30.7176,30.7176,83391.0
2016-05-09 15:45:00,39.68,39.7,39.68,39.69,53704.0,30.7176,30.7331,30.7176,30.7253,53704.0
2016-05-09 15:50:00,39.69,39.69,39.66,39.67,48048.0,30.7253,30.7253,30.7021,30.7098,48048.0
2016-05-09 15:55:00,39.67,39.68,39.63,39.64,169543.0,30.7098,30.7176,30.6789,30.6866,169543.0
2016-05-10 09:30:00,40.09,40.13,40.02,40.12,128796.0,31.035,31.0659,30.9808,31.0582,128796.0
2016-05-10 09:35:00,40.13,40.17,40.12,40.17,91235.0,31.0659,31.0969,31.0582,31.0969,91235.0
2016-05-10 09:40:00,40.17,40.21,40.17,40.2,58021.0,31.0969,31.1279,31.0969,31.1201,58021.0
2016-05-10 09:45:00,40.21,40.25,40.2,40.25,33050.0,31.1279,31.1588,31.1201,31.1588,33050.0
2016-05-10 09:50:00,40.26,40.28,40.24,40.24,21082.0,31.1666,31.1821,31.1511,31.1511,21082.0
2016-05-10 09:55:00,40.25,40.25,40.22,40.22,40148.0,31.1588,31.1588,31.1356,31.1356,40148.0
2016-05-10 10:00:00,40.23,40.23,40.19,40.19,79375.0,31.1433,31.1433,31.1124,31.1124,79375.0
2016-05-10 10:05:00,40.19,40.19,40.16,40.17,39553.0,31.1124,31.1124,31.0892,31.0969,39553.0
2016-05-10 10:10:00,40.17,40.21,40.16,40.21,14697.0,31.0969,31.1279,31.0892,31.1279,14697.0
2016-05-10 10:15:00,40.21,40.27,40.2,40.25,33073.0,31.1279,31.1743,31.1201,31.1588,33073.0
2016-05-10 10:20:00,40.26,40.27,40.18,40.18,126071.0,31.1666,31.1743,31.1046,31.1046,126071.0
2016-05-10 10:25:00,40.18,40.19,40.17,40.18,41671.0,31.1046,31.1124,31.0969,31.1046,41671.0
2016-05-10 10:30:00,40.19,40.23,40.17,40.22,33026.0,31.1124,31.1433,31.0969,31.1356,33026.0
2016-05-10 10:35:00,40.23,40.24,40.22,40.22,100374.0,31.1433,31.1511,31.1356,31.1356,100374.0
2016-05-10 10:40:00,40.22,40.28,40.22,40.27,35785.0,31.1356,31.1821,31.1356,31.1743,35785.0
2016-05-10 10:45:00,40.27,40.3,40.27,40.29,35112.0,31.1743,31.1975,31.1743,31.1898,35112.0
2016-05-10 10:50:00,40.29,40.3,40.23,40.24,156042.0,31.1898,31.1975,31.1433,31.1511,156042.0
2016-05-10 10:55:00,40.23,40.24,40.22,40.23,26210.0,31.1433,31.1511,31.1356,31.1433,26210.0
2016-05-10 11:00:00,40.23,40.25,40.23,40.25,91201.0,31.1433,31.1588,31.1433,31.1588,91201.0
2016-05-10 11:05:00,40.25,40.25,40.22,40.25,37735.0,31.1588,31.1588,31.1356,31.1588,37735.0
2016-05-10 11:10:00,40.24,40.27,40.24,40.25,26613.0,31.1511,31.1743,31.1511,31.1588,26613.0
2016-05-10 11:15:00,40.24,40.24,40.21,40.22,44313.0,31.1511,31.1511,31.1279,31.1356,44313.0
2016-05-10 11:20:00,40.22,40.22,40.17,40.17,69973.0,31.1356,31.1356,31.0969,31.0969,69973.0
2016-05-10 11:25:00,40.17,40.18,40.15,40.18,247933.0,31.0969,31.1046,31.0814,31.1046,247933.0
2016-05-10 11:30:00,40.17,40.21,40.17,40.2,127562.0,31.0969,31.1279,31.0969,31.1201,127562.0
2016-05-10 11:35:00,40.21,40.22,40.19,40.2,58377.0,31.1279,31.1356,31.1124,31.1201,58377.0
2016-05-10 11:40:00,40.2,40.21,40.17,40.2,83259.0,31.1201,31.1279,31.0969,31.1201,83259.0
2016-05-10 11:45:00,40.2,40.23,40.2,40.22,8226.0,31.1201,31.1433,31.1201,31.1356,8226.0
2016-05-10 11:50:00,40.21,40.24,40.21,40.22,48485.0,31.1279,31.1511,31.1279,31.1356,48485.0
2016-05-10 11:55:00,40.23,40.23,40.19,40.2,14698.0,31.1433,31.1433,31.1124,31.1201,14698.0
2016-05-10 12:00:00,40.21,40.23,40.21,40.21,17843.0,31.1279,31.1433,31.1279,31.1279,17843.0
2016-05-10 12:05:00,40.22,40.24,40.21,40.23,59562.0,31.1356,31.1511,31.1279,31.1433,59562.0
2016-05-10 12:10:00,40.24,40.26,40.23,40.26,88309.0,31.1511,31.1666,31.1433,31.1666,88309.0
2016-05-10 12:15:00,40.26,40.27,40.25,40.25,83175.0,31.1666,31.1743,31.1588,31.1588,83175.0
2016-05-10 12:20:00,40.25,40.27,40.25,40.27,85073.0,31.1588,31.1743,31.1588,31.1743,85073.0
2016-05-10 12:25:00,40.26,40.27,40.25,40.27,47659.0,31.1666,31.1743,31.1588,31.1743,47659.0
2016-05-10 12:30:00,40.27,40.27,40.25,40.25,31016.0,31.1743,31.1743,31.1588,31.1588,31016.0
2016-05-10 12:35:00,40.25,40.26,40.24,40.26,55187.0,31.1588,31.1666,31.1511,31.1666,55187.0
2016-05-10 12:40:00,40.25,40.26,40.23,40.23,35013.0,31.1588,31.1666,31.1433,31.1433,35013.0
2016-05-10 12:45:00,40.23,40.24,40.22,40.23,39667.0,31.1433,31.1511,31.1356,31.1433,39667.0
2016-05-10 12:50:00,40.23,40.23,40.2,40.21,83039.0,31.1433,31.1433,31.1201,31.1279,83039.0
2016-05-10 12:55:00,40.2,40.21,40.19,40.2,107310.0,31.1201,31.1279,31.1124,31.1201,107310.0
2016-05-10 13:00:00,40.2,40.2,40.19,40.19,54488.0,31.1201,31.1201,31.1124,31.1124,54488.0
2016-05-10 13:05:00,40.19,40.21,40.18,40.19,77185.0,31.1124,31.1279,31.1046,31.1124,77185.0
2016-05-10 13:10:00,40.19,40.19,40.17,40.17,48905.0,31.1124,31.1124,31.0969,31.0969,48905.0
2016-05-10 13:15:00,40.17,40.18,40.17,40.18,79971.0,31.0969,31.1046,31.0969,31.1046,79971.0
2016-05-10 13:20:00,40.17,40.19,40.16,40.18,45420.0,31.0969,31.1124,31.0892,31.1046,45420.0
2016-05-10 13:25:00,40.18,40.18,40.16,40.17,62309.0,31.1046,31.1046,31.0892,31.0969,62309.0
2016-05-10 13:30:00,40.18,40.19,40.17,40.19,74686.0,31.1046,31.1124,31.0969,31.1124,74686.0
2016-05-10 13:35:00,40.18,40.2,40.18,40.2,89111.0,31.1046,31.1201,31.1046,31.1201,89111.0
2016-05-10 13:40:00,40.2,40.21,40.19,40.21,70377.0,31.1201,31.1279,31.1124,31.1279,70377.0
2016-05-10 13:45:00,40.21,40.22,40.2,40.22,48236.0,31.1279,31.1356,31.1201,31.1356,48236.0
2016-05-10 13:50:00,40.22,40.24,40.21,40.23,39748.0,31.1356,31.1511,31.1279,31.1433,39748.0
2016-05-10 13:55:00,40.24,40.26,40.24,40.25,61044.0,31.1511,31.1666,31.1511,31.1588,61044.0
2016-05-10 14:00:00,40.25,40.26,40.24,40.25,48464.0,31.1588,31.1666,31.1511,31.1588,48464.0
2016-05-10 14:05:00,40.24,40.25,40.24,40.25,21269.0,31.1511,31.1588,31.1511,31.1588,21269.0
2016-05-10 14:10:00,40.25,40.27,40.25,40.26,54865.0,31.1588,31.1743,31.1588,31.1666,54865.0
2016-05-10 14:15:00,40.26,40.27,40.25,40.27,45747.0,31.1666,31.1743,31.1588,31.1743,45747.0
2016-05-10 14:20:00,40.27,40.28,40.27,40.28,78034.0,31.1743,31.1821,31.1743,31.1821,78034.0
2016-05-10 14:25:00,40.28,40.32,40.28,40.32,137887.0,31.1821,31.213,31.1821,31.213,137887.0
2016-05-10 14:30:00,40.32,40.33,40.32,40.32,53563.0,31.213,31.2208,31.213,31.213,53563.0
2016-05-10 14:35:00,40.33,40.34,40.32,40.34,79721.0,31.2208,31.2285,31.213,31.2285,79721.0
2016-05-10 14:40:00,40.34,40.36,40.33,40.35,98444.0,31.2285,31.244,31.2208,31.2362,98444.0
2016-05-10 14:45:00,40.35,40.36,40.34,40.34,66520.0,31.2362,31.244,31.2285,31.2285,66520.0
2016-05-10 14:50:00,40.34,40.35,40.33,40.34,72724.0,31.2285,31.2362,31.2208,31.2285,72724.0
2016-05-10 14:55:00,40.34,40.34,40.33,40.34,69412.0,31.2285,31.2285,31.2208,31.2285,69412.0
2016-05-10 15:00:00,40.34,40.36,40.33,40.34,71353.0,31.2285,31.244,31.2208,31.2285,71353.0
2016-05-10 15:05:00,40.34,40.35,40.34,40.34,43361.0,31.2285,31.2362,31.2285,31.2285,43361.0
2016-05-10 15:10:00,40.34,40.35,40.34,40.34,39452.0,31.2285,31.2362,31.2285,31.2285,39452.0
2016-05-10 15:15:00,40.35,40.37,40.34,40.37,44945.0,31.2362,31.2517,31.2285,31.2517,44945.0
2016-05-10 15:20:00,40.37,40.37,40.36,40.37,51071.0,31.2517,31.2517,31.244,31.2517,51071.0
2016-05-10 15:25:00,40.37,40.39,40.36,40.38,60542.0,31.2517,31.2672,31.244,31.2595,60542.0
2016-05-10 15:30:00,40.38,40.38,40.37,40.37,64779.0,31.2595,31.2595,31.2517,31.2517,64779.0
2016-05-10 15:35:00,40.37,40.38,40.37,40.37,43966.0,31.2517,31.2595,31.2517,31.2517,43966.0
2016-05-10 15:40:00,40.38,40.4,40.37,40.4,219942.0,31.2595,31.275,31.2517,31.275,219942.0
2016-05-10 15:45:00,40.4,40.42,40.39,40.42,46407.0,31.275,31.2904,31.2672,31.2904,46407.0
2016-05-10 15:50:00,40.42,40.43,40.41,40.41,93523.0,31.2904,31.2982,31.2827,31.2827,93523.0
2016-05-10 15:55:00,40.41,40.42,40.4,40.42,137706.0,31.2827,31.2904,31.275,31.2904,137706.0
2016-05-11 09:30:00,40.35,40.42,40.35,40.41,66734.0,31.2362,31.2904,31.2362,31.2827,66734.0
2016-05-11 09:35:00,40.41,40.42,40.36,40.4,11871.0,31.2827,31.2904,31.244,31.275,11871.0
2016-05-11 09:40:00,40.4,40.41,40.31,40.32,62360.0,31.275,31.2827,31.2053,31.213,62360.0
2016-05-11 09:45:00,40.32,40.37,40.32,40.35,68784.0,31.213,31.2517,31.213,31.2362,68784.0
2016-05-11 09:50:00,40.35,40.37,40.33,40.34,56100.0,31.2362,31.2517,31.2208,31.2285,56100.0
2016-05-11 09:55:00,40.33,40.33,40.29,40.3,79708.0,31.2208,31.2208,31.1898,31.1975,79708.0
2016-05-11 10:00:00,40.31,40.31,40.24,40.25,65665.0,31.2053,31.2053,31.1511,31.1588,65665.0
2016-05-11 10:05:00,40.25,40.28,40.24,40.26,39816.0,31.1588,31.1821,31.1511,31.1666,39816.0
2016-05-11 10:10:00,40.26,40.28,40.23,40.28,26021.0,31.1666,31.1821,31.1433,31.1821,26021.0
2016-05-11 10:15:00,40.28,40.32,40.28,40.29,47267.0,31.1821,31.213,31.1821,31.1898,47267.0
2016-05-11 10:20:00,40.29,40.34,40.28,40.34,42802.0,31.1898,31.2285,31.1821,31.2285,42802.0
2016-05-11 10:25:00,40.34,40.35,40.33,40.35,30872.0,31.2285,31.2362,31.2208,31.2362,30872.0
2016-05-11 10:30:00,40.35,40.48,40.35,40.45,210751.0,31.2362,31.3369,31.2362,31.3137,210751.0
2016-05-11 10:35:00,40.46,40.51,40.44,40.45,107996.0,31.3214,31.3601,31.3059,31.3137,107996.0
2016-05-11 10:40:00,40.45,40.46,40.4,40.43,52016.0,31.3137,31.3214,31.275,31.2982,52016.0
2016-05-11 10:45:00,40.44,40.46,40.44,40.44,13987.0,31.3059,31.3214,31.3059,31.3059,13987.0
2016-05-11 10:50:00,40.46,40.47,40.44,40.47,31359.0,31.3214,31.3291,31.3059,31.3291,31359.0
2016-05-11 10:55:00,40.48,40.5,40.47,40.48,17278.0,31.3369,31.3524,31.3291,31.3369,17278.0
2016-05-11 11:00:00,40.47,40.47,40.38,40.38,58940.0,31.3291,31.3291,31.2595,31.2595,58940.0
2016-05-11 11:05:00,40.37,40.38,40.36,40.37,29939.0,31.2517,31.2595,31.244,31.2517,29939.0
2016-05-11 11:10:00,40.38,40.44,40.37,40.44,47003.0,31.2595,31.3059,31.2517,31.3059,47003.0
2016-05-11 11:15:00,40.44,40.48,40.43,40.47,188358.0,31.3059,31.3369,31.2982,31.3291,188358.0
2016-05-11 11:20:00,40.47,40.5,40.46,40.5,35306.0,31.3291,31.3524,31.3214,31.3524,35306.0
2016-05-11 11:25:00,40.5,40.51,40.48,40.48,47866.0,31.3524,31.3601,31.3369,31.3369,47866.0
2016-05-11 11:30:00,40.48,40.51,40.47,40.5,56362.0,31.3369,31.3601,31.3291,31.3524,56362.0
2016-05-11 11:35:00,40.5,40.53,40.49,40.51,94766.0,31.3524,31.3756,31.3446,31.3601,94766.0
2016-05-11 11:40:00,40.51,40.56,40.51,40.56,33392.0,31.3601,31.3988,31.3601,31.3988,33392.0
2016-05-11 11:45:00,40.56,40.57,40.54,40.54,59899.0,31.3988,31.4066,31.3833,31.3833,59899.0
2016-05-11 11:50:00,40.54,40.58,40.54,40.56,27116.0,31.3833,31.4143,31.3833,31.3988,27116.0
2016-05-11 11:55:00,40.55,40.56,40.52,40.52,100861.0,31.3911,31.3988,31.3678,31.3678,100861.0
2016-05-11 12:00:00,40.52,40.54,40.5,40.52,23122.0,31.3678,31.3833,31.3524,31.3678,23122.0
2016-05-11 12:05:00,40.52,40.55,40.51,40.52,20299.0,31.3678,31.3911,31.3601,31.3678,20299.0
2016-05-11 12:10:00,40.52,40.53,40.51,40.52,6851.0,31.3678,31.3756,31.3601,31.3678,6851.0
2016-05-11 12:15:00,40.52,40.53,40.5,40.51,10047.0,31.3678,31.3756,31.3524,31.3601,10047.0
2016-05-11 12:20:00,40.51,40.53,40.51,40.52,7052.0,31.3601,31.3756,31.3601,31.3678,7052.0
2016-05-11 12:25:00,40.52,40.53,40.51,40.53,15916.0,31.3678,31.3756,31.3601,31.3756,15916.0
2016-05-11 12:30:00,40.52,40.53,40.5,40.51,10947.0,31.3678,31.3756,31.3524,31.3601,10947.0
2016-05-11 12:35:00,40.52,40.53,40.51,40.52,10368.0,31.3678,31.3756,31.3601,31.3678,10368.0
2016-05-11 12:40:00,40.52,40.53,40.51,40.51,8270.0,31.3678,31.3756,31.3601,31.3601,8270.0
2016-05-11 12:45:00,40.51,40.51,40.49,40.49,21919.0,31.3601,31.3601,31.3446,31.3446,21919.0
2016-05-11 12:50:00,40.49,40.49,40.46,40.46,13353.0,31.3446,31.3446,31.3214,31.3214,13353.0
2016-05-11 12:55:00,40.46,40.47,40.45,40.46,27965.0,31.3214,31.3291,31.3137,31.3214,27965.0
2016-05-11 13:00:00,40.46,40.46,40.44,40.46,10820.0,31.3214,31.3214,31.3059,31.3214,10820.0
2016-05-11 13:05:00,40.46,40.48,40.46,40.47,8127.0,31.3214,31.3369,31.3214,31.3291,8127.0
2016-05-11 13:10:00,40.48,40.49,40.47,40.48,9529.0,31.3369,31.3446,31.3291,31.3369,9529.0
2016-05-11 13:15:00,40.48,40.48,40.47,40.47,7151.0,31.3369,31.3369,31.3291,31.3291,7151.0
2016-05-11 13:20:00,40.48,40.49,40.45,40.46,16401.0,31.3369,31.3446,31.3137,31.3214,16401.0
2016-05-11 13:25:00,40.46,40.47,40.44,40.47,107162.0,31.3214,31.3291,31.3059,31.3291,107162.0
2016-05-11 13:30:00,40.47,40.48,40.46,40.47,15017.0,31.3291,31.3369,31.3214,31.3291,15017.0
2016-05-11 13:35:00,40.46,40.47,40.45,40.46,16543.0,31.3214,31.3291,31.3137,31.3214,16543.0
2016-05-11 13:40:00,40.45,40.45,40.42,40.44,23521.0,31.3137,31.3137,31.2904,31.3059,23521.0
2016-05-11 13:45:00,40.43,40.46,40.42,40.46,31074.0,31.2982,31.3214,31.2904,31.3214,31074.0
2016-05-11 13:50:00,40.46,40.47,40.44,40.45,13013.0,31.3214,31.3291,31.3059,31.3137,13013.0
2016-05-11 13:55:00,40.45,40.46,40.44,40.45,13053.0,31.3137,31.3214,31.3059,31.3137,13053.0
2016-05-11 14:00:00,40.45,40.45,40.42,40.43,136102.0,31.3137,31.3137,31.2904,31.2982,136102.0
2016-05-11 14:05:00,40.44,40.44,40.4,40.4,33539.0,31.3059,31.3059,31.275,31.275,33539.0
2016-05-11 14:10:00,40.4,40.41,40.39,40.4,32366.0,31.275,31.2827,31.2672,31.275,32366.0
2016-05-11 14:15:00,40.39,40.4,40.37,40.38,23897.0,31.2672,31.275,31.2517,31.2595,23897.0
2016-05-11 14:20:00,40.38,40.39,40.37,40.39,33283.0,31.2595,31.2672,31.2517,31.2672,33283.0
2016-05-11 14:25:00,40.39,40.42,40.38,40.42,24132.0,31.2672,31.2904,31.2595,31.2904,24132.0
2016-05-11 14:30:00,40.43,40.43,40.4,40.4,30231.0,31.2982,31.2982,31.275,31.275,30231.0
2016-05-11 14:35:00,40.4,40.42,40.4,40.41,53175.0,31.275,31.2904,31.275,31.2827,53175.0
2016-05-11 14:40:00,40.41,40.42,40.4,40.4,18321.0,31.2827,31.2904,31.275,31.275,18321.0
2016-05-11 14:45:00,40.39,40.39,40.35,40.37,29080.0,31.2672,31.2672,31.2362,31.2517,29080.0
2016-05-11 14:50:00,40.37,40.39,40.36,40.38,17721.0,31.2517,31.2672,31.244,31.2595,17721.0
2016-05-11 14:55:00,40.37,40.38,40.36,40.38,18950.0,31.2517,31.2595,31.244,31.2595,18950.0
2016-05-11 15:00:00,40.38,40.39,40.37,40.38,14290.0,31.2595,31.2672,31.2517,31.2595,14290.0
2016-05-11 15:05:00,40.38,40.39,40.37,40.39,39302.0,31.2595,31.2672,31.2517,31.2672,39302.0
2016-05-11 15:10:00,40.39,40.4,40.38,40.38,32239.0,31.2672,31.275,31.2595,31.2595,32239.0
2016-05-11 15:15:00,40.39,40.39,40.34,40.34,18209.0,31.2672,31.2672,31.2285,31.2285,18209.0
2016-05-11 15:20:00,40.34,40.34,40.32,40.33,103894.0,31.2285,31.2285,31.213,31.2208,103894.0
2016-05-11 15:25:00,40.33,40.36,40.32,40.35,33638.0,31.2208,31.244,31.213,31.2362,33638.0
2016-05-11 15:30:00,40.35,40.38,40.34,40.37,70945.0,31.2362,31.2595,31.2285,31.2517,70945.0
2016-05-11 15:35:00,40.38,40.38,40.35,40.35,16549.0,31.2595,31.2595,31.2362,31.2362,16549.0
2016-05-11 15:40:00,40.35,40.35,40.3,40.3,39365.0,31.2362,31.2362,31.1975,31.1975,39365.0
2016-05-11 15:45:00,40.3,40.35,40.3,40.33,50666.0,31.1975,31.2362,31.1975,31.2208,50666.0
2016-05-11 15:50:00,40.33,40.34,40.31,40.32,16349.0,31.2208,31.2285,31.2053,31.213,16349.0
2016-05-11 15:55:00,40.32,40.33,40.31,40.32,54708.0,31.213,31.2208,31.2053,31.213,54708.0
2016-05-12 09:30:00,40.55,40.56,40.48,40.56,86769.0,31.3911,31.3988,31.3369,31.3988,86769.0
2016-05-12 09:35:00,40.55,40.57,40.48,40.48,56549.0,31.3911,31.4066,31.3369,31.3369,56549.0
2016-05-12 09:40:00,40.48,40.49,40.43,40.47,52767.0,31.3369,31.3446,31.2982,31.3291,52767.0
2016-05-12 09:45:00,40.47,40.47,40.42,40.45,38262.0,31.3291,31.3291,31.2904,31.3137,38262.0
2016-05-12 09:50:00,40.45,40.48,40.4,40.4,38960.0,31.3137,31.3369,31.275,31.275,38960.0
2016-05-12 09:55:00,40.4,40.4,40.31,40.31,56675.0,31.275,31.275,31.2053,31.2053,56675.0
2016-05-12 10:00:00,40.31,40.37,40.31,40.36,73786.0,31.2053,31.2517,31.2053,31.244,73786.0
2016-05-12 10:05:00,40.35,40.35,40.3,40.31,25053.0,31.2362,31.2362,31.1975,31.2053,25053.0
2016-05-12 10:10:00,40.31,40.37,40.31,40.36,59727.0,31.2053,31.2517,31.2053,31.244,59727.0
2016-05-12 10:15:00,40.36,40.36,40.26,40.27,74156.0,31.244,31.244,31.1666,31.1743,74156.0
2016-05-12 10:20:00,40.27,40.27,40.24,40.27,175857.0,31.1743,31.1743,31.1511,31.1743,175857.0
2016-05-12 10:25:00,40.26,40.3,40.25,40.29,15474.0,31.1666,31.1975,31.1588,31.1898,15474.0
2016-05-12 10:30:00,40.28,40.28,40.24,40.26,86624.0,31.1821,31.1821,31.1511,31.1666,86624.0
2016-05-12 10:35:00,40.26,40.32,40.25,40.31,34137.0,31.1666,31.213,31.1588,31.2053,34137.0
2016-05-12 10:40:00,40.31,40.31,40.23,40.24,57419.0,31.2053,31.2053,31.1433,31.1511,57419.0
2016-05-12 10:45:00,40.24,40.26,40.22,40.22,42194.0,31.1511,31.1666,31.1356,31.1356,42194.0
2016-05-12 10:50:00,40.21,40.26,40.21,40.24,61964.0,31.1279,31.1666,31.1279,31.1511,61964.0
2016-05-12 10:55:00,40.24,40.25,40.22,40.25,29205.0,31.1511,31.1588,31.1356,31.1588,29205.0
2016-05-12 11:00:00,40.25,40.26,40.15,40.17,247340.0,31.1588,31.1666,31.0814,31.0969,247340.0
2016-05-12 11:05:00,40.17,40.17,40.11,40.12,35876.0,31.0969,31.0969,31.0505,31.0582,35876.0
2016-05-12 11:10:00,40.12,40.13,40.09,40.12,66389.0,31.0582,31.0659,31.035,31.0582,66389.0
2016-05-12 11:15:00,40.12,40.12,40.06,40.09,78563.0,31.0582,31.0582,31.0117,31.035,78563.0
2016-05-12 11:20:00,40.09,40.12,40.08,40.11,110471.0,31.035,31.0582,31.0272,31.0505,110471.0
2016-05-12 11:25:00,40.11,40.13,40.1,40.13,87267.0,31.0505,31.0659,31.0427,31.0659,87267.0
2016-05-12 11:30:00,40.14,40.16,40.13,40.16,66394.0,31.0737,31.0892,31.0659,31.0892,66394.0
2016-05-12 11:35:00,40.16,40.21,40.16,40.19,71133.0,31.0892,31.1279,31.0892,31.1124,71133.0
2016-05-12 11:40:00,40.19,40.2,40.16,40.16,48894.0,31.1124,31.1201,31.0892,31.0892,48894.0
2016-05-12 11:45:00,40.17,40.21,40.16,40.16,81055.0,31.0969,31.1279,31.0892,31.0892,81055.0
2016-05-12 11:50:00,40.17,40.17,40.13,40.13,46727.0,31.0969,31.0969,31.0659,31.0659,46727.0
2016-05-12 11:55:00,40.13,40.14,40.09,40.1,59084.0,31.0659,31.0737,31.035,31.0427,59084.0
2016-05-12 12:00:00,40.09,40.1,40.08,40.08,23840.0,31.035,31.0427,31.0272,31.0272,23840.0
2016-05-12 12:05:00,40.09,40.18,40.08,40.18,22007.0,31.035,31.1046,31.0272,31.1046,22007.0
2016-05-12 12:10:00,40.18,40.2,40.18,40.19,11756.0,31.1046,31.1201,31.1046,31.1124,11756.0
2016-05-12 12:15:00,40.19,40.22,40.16,40.21,34454.0,31.1124,31.1356,31.0892,31.1279,34454.0
2016-05-12 12:20:00,40.21,40.24,40.2,40.22,21568.0,31.1279,31.1511,31.1201,31.1356,21568.0
2016-05-12 12:25:00,40.22,40.22,40.19,40.2,19288.0,31.1356,31.1356,31.1124,31.1201,19288.0
2016-05-12 12:30:00,40.19,40.21,40.18,40.2,12940.0,31.1124,31.1279,31.1046,31.1201,12940.0
2016-05-12 12:35:00,40.2,40.21,40.17,40.19,28347.0,31.1201,31.1279,31.0969,31.1124,28347.0
2016-05-12 12:40:00,40.19,40.22,40.18,40.21,31044.0,31.1124,31.1356,31.1046,31.1279,31044.0
2016-05-12 12:45:00,40.2,40.23,40.2,40.23,16817.0,31.1201,31.1433,31.1201,31.1433,16817.0
2016-05-12 12:50:00,40.23,40.23,40.22,40.23,7047.0,31.1433,31.1433,31.1356,31.1433,7047.0
2016-05-12 12:55:00,40.23,40.28,40.23,40.28,29666.0,31.1433,31.1821,31.1433,31.1821,29666.0
2016-05-12 13:00:00,40.28,40.29,40.24,40.25,47773.0,31.1821,31.1898,31.1511,31.1588,47773.0
2016-05-12 13:05:00,40.24,40.25,40.24,40.25,8918.0,31.1511,31.1588,31.1511,31.1588,8918.0
2016-05-12 13:10:00,40.24,40.25,40.22,40.24,96776.0,31.1511,31.1588,31.1356,31.1511,96776.0
2016-05-12 13:15:00,40.24,40.24,40.21,40.22,28514.0,31.1511,31.1511,31.1279,31.1356,28514.0
2016-05-12 13:20:00,40.22,40.23,40.2,40.23,37171.0,31.1356,31.1433,31.1201,31.1433,37171.0
2016-05-12 13:25:00,40.23,40.24,40.22,40.23,3891.0,31.1433,31.1511,31.1356,31.1433,3891.0
2016-05-12 13:30:00,40.22,40.22,40.2,40.21,12385.0,31.1356,31.1356,31.1201,31.1279,12385.0
2016-05-12 13:35:00,40.2,40.2,40.16,40.16,29327.0,31.1201,31.1201,31.0892,31.0892,29327.0
2016-05-12 13:40:00,40.16,40.2,40.15,40.2,47698.0,31.0892,31.1201,31.0814,31.1201,47698.0
2016-05-12 13:45:00,40.21,40.24,40.2,40.23,29068.0,31.1279,31.1511,31.1201,31.1433,29068.0
2016-05-12 13:50:00,40.23,40.23,40.21,40.23,15944.0,31.1433,31.1433,31.1279,31.1433,15944.0
2016-05-12 13:55:00,40.23,40.29,40.23,40.29,41562.0,31.1433,31.1898,31.1433,31.1898,41562.0
2016-05-12 14:00:00,40.29,40.29,40.28,40.29,25452.0,31.1898,31.1898,31.1821,31.1898,25452.0
2016-05-12 14:05:00,40.29,40.32,40.29,40.31,31948.0,31.1898,31.213,31.1898,31.2053,31948.0
2016-05-12 14:10:00,40.3,40.39,40.3,40.38,88799.0,31.1975,31.2672,31.1975,31.2595,88799.0
2016-05-12 14:15:00,40.39,40.4,40.36,40.38,102343.0,31.2672,31.275,31.244,31.2595,102343.0
2016-05-12 14:20:00,40.37,40.4,40.35,40.36,71002.0,31.2517,31.275,31.2362,31.244,71002.0
2016-05-12 14:25:00,40.36,40.39,40.36,40.37,16263.0,31.244,31.2672,31.244,31.2517,16263.0
2016-05-12 14:30:00,40.37,40.37,40.32,40.33,22565.0,31.2517,31.2517,31.213,31.2208,22565.0
2016-05-12 14:35:00,40.32,40.35,40.32,40.33,36798.0,31.213,31.2362,31.213,31.2208,36798.0
2016-05-12 14:40:00,40.34,40.34,40.31,40.32,156573.0,31.2285,31.2285,31.2053,31.213,156573.0
2016-05-12 14:45:00,40.32,40.4,40.31,40.4,20812.0,31.213,31.275,31.2053,31.275,20812.0
2016-05-12 14:50:00,40.4,40.41,40.37,40.37,15220.0,31.275,31.2827,31.2517,31.2517,15220.0
2016-05-12 14:55:00,40.38,40.38,40.35,40.36,18441.0,31.2595,31.2595,31.2362,31.244,18441.0
2016-05-12 15:00:00,40.37,40.38,40.36,40.37,17236.0,31.2517,31.2595,31.244,31.2517,17236.0
2016-05-12 15:05:00,40.36,40.36,40.34,40.35,32565.0,31.244,31.244,31.2285,31.2362,32565.0
2016-05-12 15:10:00,40.35,40.37,40.35,40.36,13694.0,31.2362,31.2517,31.2362,31.244,13694.0
2016-05-12 15:15:00,40.36,40.37,40.32,40.32,39167.0,31.244,31.2517,31.213,31.213,39167.0
2016-05-12 15:20:00,40.32,40.34,40.31,40.32,22418.0,31.213,31.2285,31.2053,31.213,22418.0
2016-05-12 15:25:00,40.33,40.34,40.31,40.34,25857.0,31.2208,31.2285,31.2053,31.2285,25857.0
2016-05-12 15:30:00,40.32,40.34,40.28,40.29,23052.0,31.213,31.2285,31.1821,31.1898,23052.0
2016-05-12 15:35:00,40.28,40.29,40.27,40.27,18290.0,31.1821,31.1898,31.1743,31.1743,18290.0
2016-05-12 15:40:00,40.27,40.28,40.25,40.25,17363.0,31.1743,31.1821,31.1588,31.1588,17363.0
2016-05-12 15:45:00,40.26,40.26,40.23,40.24,42725.0,31.1666,31.1666,31.1433,31.1511,42725.0
2016-05-12 15:50:00,40.24,40.24,40.2,40.2,59265.0,31.1511,31.1511,31.1201,31.1201,59265.0
2016-05-12 15:55:00,40.2,40.2,40.17,40.2,327351.0,31.1201,31.1201,31.0969,31.1201,327351.0
2016-05-13 09:30:00,39.91,39.95,39.89,39.93,39098.0,30.8956,30.9266,30.8801,30.9111,39098.0
2016-05-13 09:35:00,39.92,40.01,39.92,40.01,39114.0,30.9034,30.973,30.9034,30.973,39114.0
2016-05-13 09:40:00,40.01,40.05,39.95,39.95,75883.0,30.973,31.004,30.9266,30.9266,75883.0
2016-05-13 09:45:00,39.96,39.99,39.93,39.95,141936.0,30.9343,30.9576,30.9111,30.9266,141936.0
2016-05-13 09:50:00,39.94,39.95,39.87,39.87,126297.0,30.9189,30.9266,30.8647,30.8647,126297.0
2016-05-13 09:55:00,39.88,39.89,39.83,39.84,55419.0,30.8724,30.8801,30.8337,30.8414,55419.0
2016-05-13 10:00:00,39.84,39.85,39.8,39.83,150839.0,30.8414,30.8492,30.8105,30.8337,150839.0
2016-05-13 10:05:00,39.83,39.83,39.72,39.73,60729.0,30.8337,30.8337,30.7485,30.7563,60729.0
2016-05-13 10:10:00,39.72,39.75,39.7,39.74,66165.0,30.7485,30.7718,30.7331,30.764,66165.0
2016-05-13 10:15:00,39.74,39.81,39.72,39.81,34531.0,30.764,30.8182,30.7485,30.8182,34531.0
2016-05-13 10:20:00,39.82,39.82,39.74,39.76,86173.0,30.826,30.826,30.764,30.7795,86173.0
2016-05-13 10:25:00,39.75,39.77,39.73,39.73,52754.0,30.7718,30.7872,30.7563,30.7563,52754.0
2016-05-13 10:30:00,39.73,39.73,39.68,39.69,71773.0,30.7563,30.7563,30.7176,30.7253,71773.0
2016-05-13 10:35:00,39.69,39.73,39.68,39.71,43422.0,30.7253,30.7563,30.7176,30.7408,43422.0
2016-05-13 10:40:00,39.71,39.72,39.64,39.65,49115.0,30.7408,30.7485,30.6866,30.6944,49115.0
2016-05-13 10:45:00,39.65,39.69,39.65,39.67,22655.0,30.6944,30.7253,30.6944,30.7098,22655.0
2016-05-13 10:50:00,39.67,39.72,39.67,39.69,38522.0,30.7098,30.7485,30.7098,30.7253,38522.0
2016-05-13 10:55:00,39.69,39.74,39.68,39.73,20074.0,30.7253,30.764,30.7176,30.7563,20074.0
2016-05-13 11:00:00,39.73,39.77,39.73,39.77,71456.0,30.7563,30.7872,30.7563,30.7872,71456.0
2016-05-13 11:05:00,39.77,39.83,39.77,39.82,55866.0,30.7872,30.8337,30.7872,30.826,55866.0
2016-05-13 11:10:00,39.83,39.84,39.79,39.79,52298.0,30.8337,30.8414,30.8027,30.8027,52298.0
2016-05-13 11:15:00,39.79,39.81,39.77,39.79,6504.0,30.8027,30.8182,30.7872,30.8027,6504.0
2016-05-13 11:20:00,39.79,39.84,39.79,39.82,57787.0,30.8027,30.8414,30.8027,30.826,57787.0
2016-05-13 11:25:00,39.82,39.87,39.81,39.85,62646.0,30.826,30.8647,30.8182,30.8492,62646.0
2016-05-13 11:30:00,39.86,39.87,39.81,39.82,56076.0,30.8569,30.8647,30.8182,30.826,56076.0
2016-05-13 11:35:00,39.81,39.81,39.77,39.79,27240.0,30.8182,30.8182,30.7872,30.8027,27240.0
2016-05-13 11:40:00,39.79,39.79,39.74,39.76,22878.0,30.8027,30.8027,30.764,30.7795,22878.0
2016-05-13 11:45:00,39.76,39.78,39.75,39.76,12553.0,30.7795,30.795,30.7718,30.7795,12553.0
2016-05-13 11:50:00,39.75,39.75,39.72,39.75,29718.0,30.7718,30.7718,30.7485,30.7718,29718.0
2016-05-13 11:55:00,39.74,39.76,39.72,39.73,62486.0,30.764,30.7795,30.7485,30.7563,62486.0
2016-05-13 12:00:00,39.73,39.73,39.7,39.71,11882.0,30.7563,30.7563,30.7331,30.7408,11882.0
2016-05-13 12:05:00,39.71,39.73,39.71,39.71,13514.0,30.7408,30.7563,30.7408,30.7408,13514.0
2016-05-13 12:10:00,39.7,39.72,39.69,39.71,3597.0,30.7331,30.7485,30.7253,30.7408,3597.0
2016-05-13 12:15:00,39.71,39.73,39.7,39.73,12739.0,30.7408,30.7563,30.7331,30.7563,12739.0
2016-05-13 12:20:00,39.72,39.75,39.72,39.75,41060.0,30.7485,30.7718,30.7485,30.7718,41060.0
2016-05-13 12:25:00,39.75,39.77,39.75,39.76,32628.0,30.7718,30.7872,30.7718,30.7795,32628.0
2016-05-13 12:30:00,39.76,39.78,39.76,39.76,11258.0,30.7795,30.795,30.7795,30.7795,11258.0
2016-05-13 12:35:00,39.77,39.8,39.75,39.77,24616.0,30.7872,30.8105,30.7718,30.7872,24616.0
2016-05-13 12:40:00,39.76,39.76,39.72,39.73,14100.0,30.7795,30.7795,30.7485,30.7563,14100.0
2016-05-13 12:45:00,39.72,39.74,39.71,39.73,47283.0,30.7485,30.764,30.7408,30.7563,47283.0
2016-05-13 12:50:00,39.73,39.74,39.7,39.7,9253.0,30.7563,30.764,30.7331,30.7331,9253.0
2016-05-13 12:55:00,39.7,39.71,39.66,39.67,10604.0,30.7331,30.7408,30.7021,30.7098,10604.0
2016-05-13 13:00:00,39.66,39.68,39.65,39.68,17304.0,30.7021,30.7176,30.6944,30.7176,17304.0
2016-05-13 13:05:00,39.67,39.69,39.65,39.69,50736.0,30.7098,30.7253,30.6944,30.7253,50736.0
2016-05-13 13:10:00,39.68,39.7,39.67,39.69,9979.0,30.7176,30.7331,30.7098,30.7253,9979.0
2016-05-13 13:15:00,39.68,39.69,39.66,39.66,112724.0,30.7176,30.7253,30.7021,30.7021,112724.0
2016-05-13 13:20:00,39.66,39.67,39.61,39.62,32080.0,30.7021,30.7098,30.6634,30.6711,32080.0
2016-05-13 13:25:00,39.63,39.64,39.59,39.59,27145.0,30.6789,30.6866,30.6479,30.6479,27145.0
2016-05-13 13:30:00,39.6,39.62,39.6,39.61,9892.0,30.6556,30.6711,30.6556,30.6634,9892.0
2016-05-13 13:35:00,39.6,39.6,39.56,39.56,14882.0,30.6556,30.6556,30.6247,30.6247,14882.0
2016-05-13 13:40:00,39.56,39.57,39.55,39.57,44064.0,30.6247,30.6324,30.6169,30.6324,44064.0
2016-05-13 13:45:00,39.57,39.57,39.55,39.56,37551.0,30.6324,30.6324,30.6169,30.6247,37551.0
2016-05-13 13:50:00,39.55,39.55,39.5,39.52,44046.0,30.6169,30.6169,30.5782,30.5937,44046.0
2016-05-13 13:55:00,39.52,39.55,39.51,39.54,25673.0,30.5937,30.6169,30.586,30.6092,25673.0
2016-05-13 14:00:00,39.53,39.57,39.52,39.57,35746.0,30.6015,30.6324,30.5937,30.6324,35746.0
2016-05-13 14:05:00,39.57,39.58,39.55,39.56,20791.0,30.6324,30.6402,30.6169,30.6247,20791.0
2016-05-13 14:10:00,39.56,39.56,39.53,39.55,21810.0,30.6247,30.6247,30.6015,30.6169,21810.0
2016-05-13 14:15:00,39.55,39.55,39.52,39.53,10495.0,30.6169,30.6169,30.5937,30.6015,10495.0
2016-05-13 14:20:00,39.52,39.53,39.47,39.48,52117.0,30.5937,30.6015,30.555,30.5627,52117.0
2016-05-13 14:25:00,39.48,39.51,39.48,39.51,23066.0,30.5627,30.586,30.5627,30.586,23066.0
2016-05-13 14:30:00,39.5,39.5,39.48,39.49,39996.0,30.5782,30.5782,30.5627,30.5705,39996.0
2016-05-13 14:35:00,39.5,39.5,39.45,39.46,49809.0,30.5782,30.5782,30.5395,30.5473,49809.0
2016-05-13 14:40:00,39.45,39.47,39.43,39.47,22288.0,30.5395,30.555,30.524,30.555,22288.0
2016-05-13 14:45:00,39.48,39.49,39.47,39.49,43070.0,30.5627,30.5705,30.555,30.5705,43070.0
2016-05-13 14:50:00,39.49,39.49,39.46,39.47,14460.0,30.5705,30.5705,30.5473,30.555,14460.0
2016-05-13 14:55:00,39.47,39.51,39.46,39.49,21860.0,30.555,30.586,30.5473,30.5705,21860.0
2016-05-13 15:00:00,39.49,39.49,39.47,39.49,9348.0,30.5705,30.5705,30.555,30.5705,9348.0
2016-05-13 15:05:00,39.5,39.5,39.46,39.47,9169.0,30.5782,30.5782,30.5473,30.555,9169.0
2016-05-13 15:10:00,39.47,39.5,39.46,39.5,8325.0,30.555,30.5782,30.5473,30.5782,8325.0
2016-05-13 15:15:00,39.5,39.52,39.49,39.52,18498.0,30.5782,30.5937,30.5705,30.5937,18498.0
2016-05-13 15:20:00,39.51,39.53,39.5,39.51,31101.0,30.586,30.6015,30.5782,30.586,31101.0
2016-05-13 15:25:00,39.51,39.52,39.5,39.51,25317.0,30.586,30.5937,30.5782,30.586,25317.0
2016-05-13 15:30:00,39.5,39.51,39.49,39.49,77869.0,30.5782,30.586,30.5705,30.5705,77869.0
2016-05-13 15:35:00,39.5,39.51,39.49,39.51,16107.0,30.5782,30.586,30.5705,30.586,16107.0
2016-05-13 15:40:00,39.51,39.53,39.5,39.52,36295.0,30.586,30.6015,30.5782,30.5937,36295.0
2016-05-13 15:45:00,39.51,39.53,39.5,39.52,21817.0,30.586,30.6015,30.5782,30.5937,21817.0
2016-05-13 15:50:00,39.52,39.53,39.51,39.51,29738.0,30.5937,30.6015,30.586,30.586,29738.0
2016-05-13 15:55:00,39.5,39.52,39.5,39.51,72422.0,30.5782,30.5937,30.5782,30.586,72422.0
2016-05-16 09:30:00,39.88,39.91,39.82,39.91,276405.0,30.8724,30.8956,30.826,30.8956,276405.0
2016-05-16 09:35:00,39.93,39.99,39.93,39.96,49391.0,30.9111,30.9576,30.9111,30.9343,49391.0
2016-05-16 09:40:00,39.97,39.99,39.95,39.98,24516.0,30.9421,30.9576,30.9266,30.9498,24516.0
2016-05-16 09:45:00,39.98,40.03,39.98,40.0,48764.0,30.9498,30.9885,30.9498,30.9653,48764.0
2016-05-16 09:50:00,40.0,40.04,39.97,39.97,34120.0,30.9653,30.9963,30.9421,30.9421,34120.0
2016-05-16 09:55:00,39.96,39.99,39.95,39.97,27397.0,30.9343,30.9576,30.9266,30.9421,27397.0
2016-05-16 10:00:00,39.97,40.02,39.97,39.97,28804.0,30.9421,30.9808,30.9421,30.9421,28804.0
2016-05-16 10:05:00,39.99,40.04,39.99,40.03,14552.0,30.9576,30.9963,30.9576,30.9885,14552.0
2016-05-16 10:10:00,40.03,40.08,40.03,40.07,37128.0,30.9885,31.0272,30.9885,31.0195,37128.0
2016-05-16 10:15:00,40.06,40.06,39.99,39.99,19324.0,31.0117,31.0117,30.9576,30.9576,19324.0
2016-05-16 10:20:00,40.0,40.0,39.97,39.99,23652.0,30.9653,30.9653,30.9421,30.9576,23652.0
2016-05-16 10:25:00,40.0,40.03,39.99,39.99,24809.0,30.9653,30.9885,30.9576,30.9576,24809.0
2016-05-16 10:30:00,39.99,39.99,39.96,39.98,26889.0,30.9576,30.9576,30.9343,30.9498,26889.0
2016-05-16 10:35:00,39.97,39.99,39.96,39.97,47688.0,30.9421,30.9576,30.9343,30.9421,47688.0
2016-05-16 10:40:00,39.97,39.97,39.92,39.92,21384.0,30.9421,30.9421,30.9034,30.9034,21384.0
2016-05-16 10:45:00,39.91,39.95,39.91,39.94,48540.0,30.8956,30.9266,30.8956,30.9189,48540.0
2016-05-16 10:50:00,39.94,40.01,39.94,39.98,39638.0,30.9189,30.973,30.9189,30.9498,39638.0
2016-05-16 10:55:00,39.98,39.99,39.96,39.98,9605.0,30.9498,30.9576,30.9343,30.9498,9605.0
2016-05-16 11:00:00,39.99,40.03,39.98,40.02,50683.0,30.9576,30.9885,30.9498,30.9808,50683.0
2016-05-16 11:05:00,40.03,40.04,39.98,39.98,55239.0,30.9885,30.9963,30.9498,30.9498,55239.0
2016-05-16 11:10:00,39.98,39.99,39.97,39.98,32207.0,30.9498,30.9576,30.9421,30.9498,32207.0
2016-05-16 11:15:00,39.98,39.99,39.96,39.96,15005.0,30.9498,30.9576,30.9343,30.9343,15005.0
2016-05-16 11:20:00,39.96,39.97,39.93,39.93,57400.0,30.9343,30.9421,30.9111,30.9111,57400.0
2016-05-16 11:25:00,39.93,39.96,39.93,39.95,39051.0,30.9111,30.9343,30.9111,30.9266,39051.0
2016-05-16 11:30:00,39.96,39.98,39.95,39.95,14982.0,30.9343,30.9498,30.9266,30.9266,14982.0
2016-05-16 11:35:00,39.96,39.97,39.95,39.97,13517.0,30.9343,30.9421,30.9266,30.9421,13517.0
2016-05-16 11:40:00,39.97,40.03,39.97,40.02,80870.0,30.9421,30.9885,30.9421,30.9808,80870.0
2016-05-16 11:45:00,40.01,40.04,40.0,40.02,23771.0,30.973,30.9963,30.9653,30.9808,23771.0
2016-05-16 11:50:00,40.03,40.06,40.03,40.05,24054.0,30.9885,31.0117,30.9885,31.004,24054.0
2016-05-16 11:55:00,40.05,40.06,40.03,40.04,11066.0,31.004,31.0117,30.9885,30.9963,11066.0
2016-05-16 12:00:00,40.04,40.04,39.99,39.99,27496.0,30.9963,30.9963,30.9576,30.9576,27496.0
2016-05-16 12:05:00,39.99,40.0,39.98,39.98,7106.0,30.9576,30.9653,30.9498,30.9498,7106.0
2016-05-16 12:10:00,39.99,40.0,39.98,39.99,11061.0,30.9576,30.9653,30.9498,30.9576,11061.0
2016-05-16 12:15:00,39.99,40.01,39.98,39.99,16606.0,30.9576,30.973,30.9498,30.9576,16606.0
2016-05-16 12:20:00,39.98,40.0,39.97,39.97,16657.0,30.9498,30.9653,30.9421,30.9421,16657.0
2016-05-16 12:25:00,39.98,39.99,39.95,39.96,46939.0,30.9498,30.9576,30.9266,30.9343,46939.0
2016-05-16 12:30:00,39.96,39.98,39.95,39.97,18286.0,30.9343,30.9498,30.9266,30.9421,18286.0
2016-05-16 12:35:00,39.96,39.97,39.95,39.95,13255.0,30.9343,30.9421,30.9266,30.9266,13255.0
2016-05-16 12:40:00,39.95,39.97,39.94,39.96,9276.0,30.9266,30.9421,30.9189,30.9343,9276.0
2016-05-16 12:45:00,39.96,39.97,39.95,39.97,80640.0,30.9343,30.9421,30.9266,30.9421,80640.0
2016-05-16 12:50:00,39.97,39.99,39.96,39.99,39822.0,30.9421,30.9576,30.9343,30.9576,39822.0
2016-05-16 12:55:00,39.99,40.02,39.99,40.0,37437.0,30.9576,30.9808,30.9576,30.9653,37437.0
2016-05-16 13:00:00,40.0,40.03,40.0,40.02,82312.0,30.9653,30.9885,30.9653,30.9808,82312.0
2016-05-16 13:05:00,40.01,40.02,39.99,40.0,73182.0,30.973,30.9808,30.9576,30.9653,73182.0
2016-05-16 13:10:00,39.99,40.02,39.99,40.01,38157.0,30.9576,30.9808,30.9576,30.973,38157.0
2016-05-16 13:15:00,40.0,40.02,40.0,40.02,25897.0,30.9653,30.9808,30.9653,30.9808,25897.0
2016-05-16 13:20:00,40.02,40.02,40.0,40.02,23477.0,30.9808,30.9808,30.9653,30.9808,23477.0
2016-05-16 13:25:00,40.02,40.02,40.0,40.01,20055.0,30.9808,30.9808,30.9653,30.973,20055.0
2016-05-16 13:30:00,40.02,40.03,39.99,40.01,31505.0,30.9808,30.9885,30.9576,30.973,31505.0
2016-05-16 13:35:00,40.01,40.01,39.99,40.0,54770.0,30.973,30.973,30.9576,30.9653,54770.0
2016-05-16 13:40:00,40.0,40.01,39.98,39.98,178694.0,30.9653,30.973,30.9498,30.9498,178694.0
2016-05-16 13:45:00,39.98,40.0,39.98,40.0,35406.0,30.9498,30.9653,30.9498,30.9653,35406.0
2016-05-16 13:50:00,40.0,40.01,39.99,39.99,25603.0,30.9653,30.973,30.9576,30.9576,25603.0
2016-05-16 13:55:00,40.0,40.02,40.0,40.01,26194.0,30.9653,30.9808,30.9653,30.973,26194.0
2016-05-16 14:00:00,40.0,40.05,40.0,40.04,17799.0,30.9653,31.004,30.9653,30.9963,17799.0
2016-05-16 14:05:00,40.05,40.07,40.04,40.05,19255.0,31.004,31.0195,30.9963,31.004,19255.0
2016-05-16 14:10:00,40.05,40.08,40.05,40.08,18029.0,31.004,31.0272,31.004,31.0272,18029.0
2016-05-16 14:15:00,40.08,40.08,40.05,40.06,12899.0,31.0272,31.0272,31.004,31.0117,12899.0
2016-05-16 14:20:00,40.07,40.07,40.06,40.06,10197.0,31.0195,31.0195,31.0117,31.0117,10197.0
2016-05-16 14:25:00,40.06,40.08,40.05,40.07,21931.0,31.0117,31.0272,31.004,31.0195,21931.0
2016-05-16 14:30:00,40.06,40.07,40.06,40.06,3468.0,31.0117,31.0195,31.0117,31.0117,3468.0
2016-05-16 14:35:00,40.06,40.07,40.03,40.03,19291.0,31.0117,31.0195,30.9885,30.9885,19291.0
2016-05-16 14:40:00,40.04,40.05,40.03,40.03,27141.0,30.9963,31.004,30.9885,30.9885,27141.0
2016-05-16 14:45:00,40.04,40.05,40.03,40.03,22270.0,30.9963,31.004,30.9885,30.9885,22270.0
2016-05-16 14:50:00,40.03,40.04,40.02,40.04,3501.0,30.9885,30.9963,30.9808,30.9963,3501.0
2016-05-16 14:55:00,40.03,40.04,40.03,40.03,34854.0,30.9885,30.9963,30.9885,30.9885,34854.0
2016-05-16 15:00:00,40.03,40.05,40.03,40.05,43752.0,30.9885,31.004,30.9885,31.004,43752.0
2016-05-16 15:05:00,40.05,40.06,40.04,40.04,7040.0,31.004,31.0117,30.9963,30.9963,7040.0
2016-05-16 15:10:00,40.04,40.04,40.0,40.01,30593.0,30.9963,30.9963,30.9653,30.973,30593.0
2016-05-16 15:15:00,40.01,40.02,40.0,40.0,30291.0,30.973,30.9808,30.9653,30.9653,30291.0
2016-05-16 15:20:00,40.01,40.02,40.0,40.02,20616.0,30.973,30.9808,30.9653,30.9808,20616.0
2016-05-16 15:25:00,40.01,40.02,40.0,40.0,31315.0,30.973,30.9808,30.9653,30.9653,31315.0
2016-05-16 15:30:00,40.0,40.0,39.95,39.96,36400.0,30.9653,30.9653,30.9266,30.9343,36400.0
2016-05-16 15:35:00,39.95,39.99,39.95,39.99,82386.0,30.9266,30.9576,30.9266,30.9576,82386.0
2016-05-16 15:40:00,39.98,40.0,39.97,39.99,39739.0,30.9498,30.9653,30.9421,30.9576,39739.0
2016-05-16 15:45:00,39.99,39.99,39.96,39.97,31904.0,30.9576,30.9576,30.9343,30.9421,31904.0
2016-05-16 15:50:00,39.97,39.97,39.94,39.94,22040.0,30.9421,30.9421,30.9189,30.9189,22040.0
2016-05-16 15:55:00,39.94,39.97,39.93,39.97,84223.0,30.9189,30.9421,30.9111,30.9421,84223.0
2016-05-17 09:30:00,39.92,39.93,39.83,39.89,35940.0,30.9034,30.9111,30.8337,30.8801,35940.0
2016-05-17 09:35:00,39.9,39.91,39.79,39.82,61205.0,30.8879,30.8956,30.8027,30.826,61205.0
2016-05-17 09:40:00,39.82,39.82,39.76,39.77,46985.0,30.826,30.826,30.7795,30.7872,46985.0
2016-05-17 09:45:00,39.78,39.83,39.74,39.82,78975.0,30.795,30.8337,30.764,30.826,78975.0
2016-05-17 09:50:00,39.81,39.85,39.8,39.84,40426.0,30.8182,30.8492,30.8105,30.8414,40426.0
2016-05-17 09:55:00,39.84,39.88,39.84,39.87,21531.0,30.8414,30.8724,30.8414,30.8647,21531.0
2016-05-17 10:00:00,39.86,39.89,39.83,39.88,27377.0,30.8569,30.8801,30.8337,30.8724,27377.0
2016-05-17 10:05:00,39.87,39.87,39.82,39.83,67532.0,30.8647,30.8647,30.826,30.8337,67532.0
2016-05-17 10:10:00,39.83,39.86,39.79,39.85,192694.0,30.8337,30.8569,30.8027,30.8492,192694.0
2016-05-17 10:15:00,39.85,39.93,39.85,39.92,995604.0,30.8492,30.9111,30.8492,30.9034,995604.0
2016-05-17 10:20:00,39.92,39.95,39.92,39.93,242766.0,30.9034,30.9266,30.9034,30.9111,242766.0
2016-05-17 10:25:00,39.93,39.94,39.89,39.89,81359.0,30.9111,30.9189,30.8801,30.8801,81359.0
2016-05-17 10:30:00,39.89,39.9,39.87,39.89,284117.0,30.8801,30.8879,30.8647,30.8801,284117.0
2016-05-17 10:35:00,39.88,39.94,39.88,39.94,260773.0,30.8724,30.9189,30.8724,30.9189,260773.0
2016-05-17 10:40:00,39.94,40.0,39.93,40.0,112692.0,30.9189,30.9653,30.9111,30.9653,112692.0
2016-05-17 10:45:00,39.99,40.02,39.99,40.0,22343.0,30.9576,30.9808,30.9576,30.9653,22343.0
2016-05-17 10:50:00,40.0,40.04,40.0,40.04,86834.0,30.9653,30.9963,30.9653,30.9963,86834.0
2016-05-17 10:55:00,40.04,40.07,40.03,40.05,83901.0,30.9963,31.0195,30.9885,31.004,83901.0
2016-05-17 11:00:00,40.04,40.05,40.01,40.02,38121.0,30.9963,31.004,30.973,30.9808,38121.0
2016-05-17 11:05:00,40.03,40.03,39.98,39.98,23981.0,30.9885,30.9885,30.9498,30.9498,23981.0
2016-05-17 11:10:00,39.98,40.01,39.98,39.98,210689.0,30.9498,30.973,30.9498,30.9498,210689.0
2016-05-17 11:15:00,39.98,40.03,39.97,40.01,54532.0,30.9498,30.9885,30.9421,30.973,54532.0
2016-05-17 11:20:00,40.0,40.02,40.0,40.0,26020.0,30.9653,30.9808,30.9653,30.9653,26020.0
2016-05-17 11:25:00,40.01,40.01,39.95,39.95,48131.0,30.973,30.973,30.9266,30.9266,48131.0
2016-05-17 11:30:00,39.95,40.0,39.94,40.0,51802.0,30.9266,30.9653,30.9189,30.9653,51802.0
2016-05-17 11:35:00,40.01,40.04,40.0,40.04,77933.0,30.973,30.9963,30.9653,30.9963,77933.0
2016-05-17 11:40:00,40.04,40.05,40.01,40.02,25466.0,30.9963,31.004,30.973,30.9808,25466.0
2016-05-17 11:45:00,40.02,40.05,40.02,40.05,13301.0,30.9808,31.004,30.9808,31.004,13301.0
2016-05-17 11:50:00,40.05,40.08,40.05,40.05,499231.0,31.004,31.0272,31.004,31.004,499231.0
2016-05-17 11:55:00,40.05,40.06,40.04,40.05,23241.0,31.004,31.0117,30.9963,31.004,23241.0
2016-05-17 12:00:00,40.05,40.05,40.03,40.05,8103.0,31.004,31.004,30.9885,31.004,8103.0
2016-05-17 12:05:00,40.04,40.05,40.01,40.02,13257.0,30.9963,31.004,30.973,30.9808,13257.0
2016-05-17 12:10:00,40.02,40.02,39.98,39.98,56054.0,30.9808,30.9808,30.9498,30.9498,56054.0
2016-05-17 12:15:00,39.98,39.99,39.94,39.95,47089.0,30.9498,30.9576,30.9189,30.9266,47089.0
2016-05-17 12:20:00,39.95,39.97,39.94,39.95,11499.0,30.9266,30.9421,30.9189,30.9266,11499.0
2016-05-17 12:25:00,39.95,39.96,39.95,39.96,31244.0,30.9266,30.9343,30.9266,30.9343,31244.0
2016-05-17 12:30:00,39.96,39.96,39.92,39.94,25808.0,30.9343,30.9343,30.9034,30.9189,25808.0
2016-05-17 12:35:00,39.94,39.95,39.93,39.93,25411.0,30.9189,30.9266,30.9111,30.9111,25411.0
2016-05-17 12:40:00,39.93,39.94,39.91,39.91,27409.0,30.9111,30.9189,30.8956,30.8956,27409.0
2016-05-17 12:45:00,39.91,39.92,39.9,39.91,20541.0,30.8956,30.9034,30.8879,30.8956,20541.0
2016-05-17 12:50:00,39.9,39.9,39.88,39.89,70912.0,30.8879,30.8879,30.8724,30.8801,70912.0
2016-05-17 12:55:00,39.89,39.89,39.87,39.89,9632.0,30.8801,30.8801,30.8647,30.8801,9632.0
2016-05-17 13:00:00,39.88,39.88,39.86,39.87,32619.0,30.8724,30.8724,30.8569,30.8647,32619.0
2016-05-17 13:05:00,39.88,39.88,39.87,39.88,33923.0,30.8724,30.8724,30.8647,30.8724,33923.0
2016-05-17 13:10:00,39.88,39.89,39.86,39.87,22817.0,30.8724,30.8801,30.8569,30.8647,22817.0
2016-05-17 13:15:00,39.87,39.87,39.86,39.87,20277.0,30.8647,30.8647,30.8569,30.8647,20277.0
2016-05-17 13:20:00,39.87,39.89,39.86,39.89,111363.0,30.8647,30.8801,30.8569,30.8801,111363.0
2016-05-17 13:25:00,39.88,39.92,39.88,39.91,16771.0,30.8724,30.9034,30.8724,30.8956,16771.0
2016-05-17 13:30:00,39.91,39.94,39.9,39.93,57128.0,30.8956,30.9189,30.8879,30.9111,57128.0
2016-05-17 13:35:00,39.93,39.93,39.92,39.93,7912.0,30.9111,30.9111,30.9034,30.9111,7912.0
2016-05-17 13:40:00,39.93,39.94,39.91,39.91,15832.0,30.9111,30.9189,30.8956,30.8956,15832.0
2016-05-17 13:45:00,39.91,39.92,39.9,39.91,21926.0,30.8956,30.9034,30.8879,30.8956,21926.0
2016-05-17 13:50:00,39.9,39.9,39.87,39.88,42593.0,30.8879,30.8879,30.8647,30.8724,42593.0
2016-05-17 13:55:00,39.89,39.89,39.81,39.81,65598.0,30.8801,30.8801,30.8182,30.8182,65598.0
2016-05-17 14:00:00,39.81,39.81,39.78,39.8,17773.0,30.8182,30.8182,30.795,30.8105,17773.0
2016-05-17 14:05:00,39.8,39.8,39.76,39.76,64067.0,30.8105,30.8105,30.7795,30.7795,64067.0
2016-05-17 14:10:00,39.77,39.77,39.74,39.77,109526.0,30.7872,30.7872,30.764,30.7872,109526.0
2016-05-17 14:15:00,39.77,39.77,39.72,39.73,64465.0,30.7872,30.7872,30.7485,30.7563,64465.0
2016-05-17 14:20:00,39.73,39.74,39.7,39.73,50517.0,30.7563,30.764,30.7331,30.7563,50517.0
2016-05-17 14:25:00,39.72,39.74,39.68,39.73,51921.0,30.7485,30.764,30.7176,30.7563,51921.0
2016-05-17 14:30:00,39.73,39.74,39.71,39.72,39197.0,30.7563,30.764,30.7408,30.7485,39197.0
2016-05-17 14:35:00,39.71,39.76,39.71,39.75,48649.0,30.7408,30.7795,30.7408,30.7718,48649.0
2016-05-17 14:40:00,39.75,39.76,39.74,39.76,33593.0,30.7718,30.7795,30.764,30.7795,33593.0
2016-05-17 14:45:00,39.76,39.77,39.74,39.74,59494.0,30.7795,30.7872,30.764,30.764,59494.0
2016-05-17 14:50:00,39.75,39.76,39.72,39.74,44276.0,30.7718,30.7795,30.7485,30.764,44276.0
2016-05-17 14:55:00,39.73,39.78,39.71,39.77,36302.0,30.7563,30.795,30.7408,30.7872,36302.0
2016-05-17 15:00:00,39.77,39.78,39.74,39.78,21420.0,30.7872,30.795,30.764,30.795,21420.0
2016-05-17 15:05:00,39.79,39.84,39.78,39.82,17072.0,30.8027,30.8414,30.795,30.826,17072.0
2016-05-17 15:10:00,39.81,39.82,39.79,39.8,18452.0,30.8182,30.826,30.8027,30.8105,18452.0
2016-05-17 15:15:00,39.8,39.8,39.77,39.77,37959.0,30.8105,30.8105,30.7872,30.7872,37959.0
2016-05-17 15:20:00,39.76,39.78,39.75,39.75,45977.0,30.7795,30.795,30.7718,30.7718,45977.0
2016-05-17 15:25:00,39.76,39.76,39.71,39.73,53933.0,30.7795,30.7795,30.7408,30.7563,53933.0
2016-05-17 15:30:00,39.73,39.77,39.73,39.77,16107.0,30.7563,30.7872,30.7563,30.7872,16107.0
2016-05-17 15:35:00,39.77,39.8,39.77,39.79,33894.0,30.7872,30.8105,30.7872,30.8027,33894.0
2016-05-17 15:40:00,39.8,39.8,39.77,39.79,56348.0,30.8105,30.8105,30.7872,30.8027,56348.0
2016-05-17 15:45:00,39.79,39.82,39.79,39.8,73785.0,30.8027,30.826,30.8027,30.8105,73785.0
2016-05-17 15:50:00,39.8,39.81,39.79,39.81,13487.0,30.8105,30.8182,30.8027,30.8182,13487.0
2016-05-17 15:55:00,39.81,39.82,39.79,39.8,50962.0,30.8182,30.826,30.8027,30.8105,50962.0
2016-05-18 09:30:00,39.57,40.65,39.51,39.51,392123.0,30.6324,31.4685,30.586,30.586,392123.0
2016-05-18 09:35:00,39.5,39.55,39.49,39.53,169864.0,30.5782,30.6169,30.5705,30.6015,169864.0
2016-05-18 09:40:00,39.54,39.6,39.53,39.58,131447.0,30.6092,30.6556,30.6015,30.6402,131447.0
2016-05-18 09:45:00,39.59,39.61,39.58,39.58,130407.0,30.6479,30.6634,30.6402,30.6402,130407.0
2016-05-18 09:50:00,39.58,39.65,39.58,39.64,230611.0,30.6402,30.6944,30.6402,30.6866,230611.0
2016-05-18 09:55:00,39.65,39.67,39.63,39.67,224027.0,30.6944,30.7098,30.6789,30.7098,224027.0
2016-05-18 10:00:00,39.67,39.68,39.64,39.67,163829.0,30.7098,30.7176,30.6866,30.7098,163829.0
2016-05-18 10:05:00,39.66,39.71,39.66,39.69,192683.0,30.7021,30.7408,30.7021,30.7253,192683.0
2016-05-18 10:10:00,39.69,39.76,39.68,39.76,140988.0,30.7253,30.7795,30.7176,30.7795,140988.0
2016-05-18 10:15:00,39.76,39.78,39.76,39.77,152750.0,30.7795,30.795,30.7795,30.7872,152750.0
2016-05-18 10:20:00,39.77,39.83,39.76,39.82,317896.0,30.7872,30.8337,30.7795,30.826,317896.0
2016-05-18 10:25:00,39.82,39.85,39.81,39.84,241873.0,30.826,30.8492,30.8182,30.8414,241873.0
2016-05-18 10:30:00,39.83,39.84,39.75,39.83,299646.0,30.8337,30.8414,30.7718,30.8337,299646.0
2016-05-18 10:35:00,39.82,39.82,39.75,39.76,148391.0,30.826,30.826,30.7718,30.7795,148391.0
2016-05-18 10:40:00,39.76,39.79,39.76,39.78,173198.0,30.7795,30.8027,30.7795,30.795,173198.0
2016-05-18 10:45:00,39.79,39.81,39.78,39.8,92720.0,30.8027,30.8182,30.795,30.8105,92720.0
2016-05-18 10:50:00,39.8,39.8,39.74,39.75,115028.0,30.8105,30.8105,30.764,30.7718,115028.0
2016-05-18 10:55:00,39.75,39.76,39.7,39.71,107041.0,30.7718,30.7795,30.7331,30.7408,107041.0
2016-05-18 11:00:00,39.71,39.76,39.71,39.76,120818.0,30.7408,30.7795,30.7408,30.7795,120818.0
2016-05-18 11:05:00,39.76,39.76,39.73,39.76,308189.0,30.7795,30.7795,30.7563,30.7795,308189.0
2016-05-18 11:10:00,39.76,39.77,39.75,39.77,680187.0,30.7795,30.7872,30.7718,30.7872,680187.0
2016-05-18 11:15:00,39.77,39.78,39.74,39.77,238310.0,30.7872,30.795,30.764,30.7872,238310.0
2016-05-18 11:20:00,39.77,39.81,39.77,39.78,366748.0,30.7872,30.8182,30.7872,30.795,366748.0
2016-05-18 11:25:00,39.79,39.87,39.78,39.86,261355.0,30.8027,30.8647,30.795,30.8569,261355.0
2016-05-18 11:30:00,39.86,39.88,39.85,39.85,266203.0,30.8569,30.8724,30.8492,30.8492,266203.0
2016-05-18 11:35:00,39.86,39.9,39.85,39.89,304088.0,30.8569,30.8879,30.8492,30.8801,304088.0
2016-05-18 11:40:00,39.89,39.9,39.88,39.89,223886.0,30.8801,30.8879,30.8724,30.8801,223886.0
2016-05-18 11:45:00,39.89,39.9,39.88,39.9,36581.0,30.8801,30.8879,30.8724,30.8879,36581.0
2016-05-18 11:50:00,39.9,39.9,39.85,39.86,83261.0,30.8879,30.8879,30.8492,30.8569,83261.0
2016-05-18 11:55:00,39.86,39.87,39.83,39.84,60655.0,30.8569,30.8647,30.8337,30.8414,60655.0
2016-05-18 12:00:00,39.84,39.84,39.8,39.8,125415.0,30.8414,30.8414,30.8105,30.8105,125415.0
2016-05-18 12:05:00,39.8,39.81,39.78,39.79,75866.0,30.8105,30.8182,30.795,30.8027,75866.0
2016-05-18 12:10:00,39.79,39.79,39.77,39.78,59571.0,30.8027,30.8027,30.7872,30.795,59571.0
2016-05-18 12:15:00,39.79,39.8,39.77,39.8,384289.0,30.8027,30.8105,30.7872,30.8105,384289.0
2016-05-18 12:20:00,39.8,39.83,39.79,39.83,577640.0,30.8105,30.8337,30.8027,30.8337,577640.0
2016-05-18 12:25:00,39.83,39.84,39.79,39.8,801430.0,30.8337,30.8414,30.8027,30.8105,801430.0
2016-05-18 12:30:00,39.8,39.82,39.8,39.82,293709.0,30.8105,30.826,30.8105,30.826,293709.0
2016-05-18 12:35:00,39.82,39.82,39.79,39.81,324841.0,30.826,30.826,30.8027,30.8182,324841.0
2016-05-18 12:40:00,39.81,39.82,39.79,39.82,275928.0,30.8182,30.826,30.8027,30.826,275928.0
2016-05-18 12:45:00,39.82,39.82,39.8,39.8,148091.0,30.826,30.826,30.8105,30.8105,148091.0
2016-05-18 12:50:00,39.79,39.81,39.78,39.81,60638.0,30.8027,30.8182,30.795,30.8182,60638.0
2016-05-18 12:55:00,39.81,39.82,39.79,39.82,197218.0,30.8182,30.826,30.8027,30.826,197218.0
2016-05-18 13:00:00,39.83,39.87,39.83,39.86,207345.0,30.8337,30.8647,30.8337,30.8569,207345.0
2016-05-18 13:05:00,39.86,39.86,39.83,39.84,155826.0,30.8569,30.8569,30.8337,30.8414,155826.0
2016-05-18 13:10:00,39.84,39.85,39.83,39.84,380033.0,30.8414,30.8492,30.8337,30.8414,380033.0
2016-05-18 13:15:00,39.84,39.85,39.83,39.84,167584.0,30.8414,30.8492,30.8337,30.8414,167584.0
2016-05-18 13:20:00,39.84,39.9,39.84,39.89,232352.0,30.8414,30.8879,30.8414,30.8801,232352.0
2016-05-18 13:25:00,39.89,39.9,39.87,39.88,273665.0,30.8801,30.8879,30.8647,30.8724,273665.0
2016-05-18 13:30:00,39.89,39.91,39.88,39.89,230506.0,30.8801,30.8956,30.8724,30.8801,230506.0
2016-05-18 13:35:00,39.89,39.93,39.89,39.93,189083.0,30.8801,30.9111,30.8801,30.9111,189083.0
2016-05-18 13:40:00,39.93,39.95,39.92,39.95,251206.0,30.9111,30.9266,30.9034,30.9266,251206.0
2016-05-18 13:45:00,39.95,39.97,39.94,39.97,217017.0,30.9266,30.9421,30.9189,30.9421,217017.0
2016-05-18 13:50:00,39.96,39.97,39.94,39.94,215308.0,30.9343,30.9421,30.9189,30.9189,215308.0
2016-05-18 13:55:00,39.94,39.96,39.93,39.96,66974.0,30.9189,30.9343,30.9111,30.9343,66974.0
2016-05-18 14:00:00,39.95,39.97,39.57,39.57,389035.0,30.9266,30.9421,30.6324,30.6324,389035.0
2016-05-18 14:05:00,39.56,39.66,39.47,39.65,140697.0,30.6247,30.7021,30.555,30.6944,140697.0
2016-05-18 14:10:00,39.65,39.65,39.51,39.52,140929.0,30.6944,30.6944,30.586,30.5937,140929.0
2016-05-18 14:15:00,39.51,39.51,39.42,39.5,179599.0,30.586,30.586,30.5163,30.5782,179599.0
2016-05-18 14:20:00,39.5,39.5,39.4,39.47,177947.0,30.5782,30.5782,30.5008,30.555,177947.0
2016-05-18 14:25:00,39.46,39.46,39.3,39.31,231167.0,30.5473,30.5473,30.4234,30.4311,231167.0
2016-05-18 14:30:00,39.3,39.37,39.24,39.37,234895.0,30.4234,30.4776,30.377,30.4776,234895.0
2016-05-18 14:35:00,39.38,39.46,39.35,39.42,213157.0,30.4853,30.5473,30.4621,30.5163,213157.0
2016-05-18 14:40:00,39.42,39.5,39.37,39.44,171768.0,30.5163,30.5782,30.4776,30.5318,171768.0
2016-05-18 14:45:00,39.44,39.49,39.39,39.48,193474.0,30.5318,30.5705,30.4931,30.5627,193474.0
2016-05-18 14:50:00,39.48,39.57,39.47,39.52,134482.0,30.5627,30.6324,30.555,30.5937,134482.0
2016-05-18 14:55:00,39.52,39.55,39.49,39.54,58330.0,30.5937,30.6169,30.5705,30.6092,58330.0
2016-05-18 15:00:00,39.54,39.64,39.54,39.58,94641.0,30.6092,30.6866,30.6092,30.6402,94641.0
2016-05-18 15:05:00,39.58,39.58,39.53,39.56,112958.0,30.6402,30.6402,30.6015,30.6247,112958.0
2016-05-18 15:10:00,39.56,39.57,39.49,39.52,132869.0,30.6247,30.6324,30.5705,30.5937,132869.0
2016-05-18 15:15:00,39.51,39.51,39.43,39.47,137367.0,30.586,30.586,30.524,30.555,137367.0
2016-05-18 15:20:00,39.46,39.47,39.4,39.41,352719.0,30.5473,30.555,30.5008,30.5086,352719.0
2016-05-18 15:25:00,39.41,39.43,39.39,39.42,435539.0,30.5086,30.524,30.4931,30.5163,435539.0
2016-05-18 15:30:00,39.42,39.46,39.41,39.45,2597701.0,30.5163,30.5473,30.5086,30.5395,2597701.0
2016-05-18 15:35:00,39.45,39.46,39.38,39.38,65979.0,30.5395,30.5473,30.4853,30.4853,65979.0
2016-05-18 15:40:00,39.39,39.46,39.38,39.46,71775.0,30.4931,30.5473,30.4853,30.5473,71775.0
2016-05-18 15:45:00,39.46,39.51,39.45,39.48,103482.0,30.5473,30.586,30.5395,30.5627,103482.0
2016-05-18 15:50:00,39.47,39.49,39.45,39.46,83376.0,30.555,30.5705,30.5395,30.5473,83376.0
2016-05-18 15:55:00,39.46,39.48,39.44,39.47,255289.0,30.5473,30.5627,30.5318,30.555,255289.0
2016-05-19 09:30:00,39.17,39.17,39.05,39.11,221637.0,30.3228,30.3228,30.2299,30.2763,221637.0
2016-05-19 09:35:00,39.1,39.15,39.07,39.13,134099.0,30.2686,30.3073,30.2454,30.2918,134099.0
2016-05-19 09:40:00,39.13,39.21,39.13,39.21,96449.0,30.2918,30.3537,30.2918,30.3537,96449.0
2016-05-19 09:45:00,39.21,39.22,39.15,39.17,117967.0,30.3537,30.3615,30.3073,30.3228,117967.0
2016-05-19 09:50:00,39.17,39.19,39.1,39.11,116460.0,30.3228,30.3383,30.2686,30.2763,116460.0
2016-05-19 09:55:00,39.11,39.11,38.99,39.0,101467.0,30.2763,30.2763,30.1834,30.1912,101467.0
2016-05-19 10:00:00,39.01,39.05,39.0,39.04,128131.0,30.1989,30.2299,30.1912,30.2221,128131.0
2016-05-19 10:05:00,39.04,39.04,38.95,38.99,139331.0,30.2221,30.2221,30.1525,30.1834,139331.0
2016-05-19 10:10:00,38.98,38.99,38.93,38.95,189951.0,30.1757,30.1834,30.137,30.1525,189951.0
2016-05-19 10:15:00,38.95,38.99,38.92,38.99,162971.0,30.1525,30.1834,30.1292,30.1834,162971.0
2016-05-19 10:20:00,38.99,39.01,38.97,38.98,472493.0,30.1834,30.1989,30.1679,30.1757,472493.0
2016-05-19 10:25:00,38.98,39.01,38.97,39.01,255295.0,30.1757,30.1989,30.1679,30.1989,255295.0
2016-05-19 10:30:00,39.01,39.11,39.0,39.1,371792.0,30.1989,30.2763,30.1912,30.2686,371792.0
2016-05-19 10:35:00,39.1,39.1,39.02,39.03,255441.0,30.2686,30.2686,30.2066,30.2144,255441.0
2016-05-19 10:40:00,39.03,39.1,39.0,39.09,130210.0,30.2144,30.2686,30.1912,30.2608,130210.0
2016-05-19 10:45:00,39.1,39.1,39.03,39.07,131755.0,30.2686,30.2686,30.2144,30.2454,131755.0
2016-05-19 10:50:00,39.07,39.08,38.97,38.99,155395.0,30.2454,30.2531,30.1679,30.1834,155395.0
2016-05-19 10:55:00,38.99,39.0,38.94,38.94,143132.0,30.1834,30.1912,30.1447,30.1447,143132.0
2016-05-19 11:00:00,38.94,38.97,38.93,38.94,157825.0,30.1447,30.1679,30.137,30.1447,157825.0
2016-05-19 11:05:00,38.94,38.97,38.92,38.96,132775.0,30.1447,30.1679,30.1292,30.1602,132775.0
2016-05-19 11:10:00,38.95,38.96,38.91,38.92,154386.0,30.1525,30.1602,30.1215,30.1292,154386.0
2016-05-19 11:15:00,38.91,38.96,38.91,38.95,141692.0,30.1215,30.1602,30.1215,30.1525,141692.0
2016-05-19 11:20:00,38.95,38.96,38.92,38.96,175827.0,30.1525,30.1602,30.1292,30.1602,175827.0
2016-05-19 11:25:00,38.95,38.98,38.92,38.95,86249.0,30.1525,30.1757,30.1292,30.1525,86249.0
2016-05-19 11:30:00,38.95,38.95,38.91,38.94,66442.0,30.1525,30.1525,30.1215,30.1447,66442.0
2016-05-19 11:35:00,38.93,38.94,38.91,38.93,111595.0,30.137,30.1447,30.1215,30.137,111595.0
2016-05-19 11:40:00,38.93,38.94,38.91,38.92,123946.0,30.137,30.1447,30.1215,30.1292,123946.0
2016-05-19 11:45:00,38.91,38.95,38.9,38.95,117929.0,30.1215,30.1525,30.1138,30.1525,117929.0
2016-05-19 11:50:00,38.95,38.96,38.92,38.94,120937.0,30.1525,30.1602,30.1292,30.1447,120937.0
2016-05-19 11:55:00,38.94,39.01,38.93,39.01,110062.0,30.1447,30.1989,30.137,30.1989,110062.0
2016-05-19 12:00:00,39.0,39.03,38.99,39.02,114491.0,30.1912,30.2144,30.1834,30.2066,114491.0
2016-05-19 12:05:00,39.02,39.05,39.02,39.04,119389.0,30.2066,30.2299,30.2066,30.2221,119389.0
2016-05-19 12:10:00,39.04,39.06,39.03,39.06,63830.0,30.2221,30.2376,30.2144,30.2376,63830.0
2016-05-19 12:15:00,39.05,39.08,39.04,39.07,95376.0,30.2299,30.2531,30.2221,30.2454,95376.0
2016-05-19 12:20:00,39.07,39.08,39.03,39.06,72020.0,30.2454,30.2531,30.2144,30.2376,72020.0
2016-05-19 12:25:00,39.07,39.07,39.02,39.03,124577.0,30.2454,30.2454,30.2066,30.2144,124577.0
2016-05-19 12:30:00,39.02,39.03,38.99,39.0,56194.0,30.2066,30.2144,30.1834,30.1912,56194.0
2016-05-19 12:35:00,39.0,39.04,38.98,39.04,78144.0,30.1912,30.2221,30.1757,30.2221,78144.0
2016-05-19 12:40:00,39.03,39.04,39.0,39.01,73783.0,30.2144,30.2221,30.1912,30.1989,73783.0
2016-05-19 12:45:00,39.01,39.03,38.99,38.99,78313.0,30.1989,30.2144,30.1834,30.1834,78313.0
2016-05-19 12:50:00,39.0,39.0,38.96,38.97,87837.0,30.1912,30.1912,30.1602,30.1679,87837.0
2016-05-19 12:55:00,38.96,38.98,38.95,38.95,81855.0,30.1602,30.1757,30.1525,30.1525,81855.0
2016-05-19 13:00:00,38.95,38.97,38.94,38.96,112341.0,30.1525,30.1679,30.1447,30.1602,112341.0
2016-05-19 13:05:00,38.96,38.99,38.95,38.98,85395.0,30.1602,30.1834,30.1525,30.1757,85395.0
2016-05-19 13:10:00,38.98,39.02,38.96,39.02,71429.0,30.1757,30.2066,30.1602,30.2066,71429.0
2016-05-19 13:15:00,39.02,39.02,38.99,39.02,56800.0,30.2066,30.2066,30.1834,30.2066,56800.0
2016-05-19 13:20:00,39.02,39.02,38.98,38.98,128407.0,30.2066,30.2066,30.1757,30.1757,128407.0
2016-05-19 13:25:00,38.98,39.03,38.98,39.02,81170.0,30.1757,30.2144,30.1757,30.2066,81170.0
2016-05-19 13:30:00,39.02,39.06,39.01,39.04,66992.0,30.2066,30.2376,30.1989,30.2221,66992.0
2016-05-19 13:35:00,39.04,39.07,39.04,39.05,103249.0,30.2221,30.2454,30.2221,30.2299,103249.0
2016-05-19 13:40:00,39.05,39.1,39.04,39.08,82086.0,30.2299,30.2686,30.2221,30.2531,82086.0
2016-05-19 13:45:00,39.08,39.09,39.05,39.06,111597.0,30.2531,30.2608,30.2299,30.2376,111597.0
2016-05-19 13:50:00,39.06,39.06,39.03,39.03,58896.0,30.2376,30.2376,30.2144,30.2144,58896.0
2016-05-19 13:55:00,39.03,39.05,39.02,39.03,54938.0,30.2144,30.2299,30.2066,30.2144,54938.0
2016-05-19 14:00:00,39.03,39.05,39.03,39.03,91416.0,30.2144,30.2299,30.2144,30.2144,91416.0
2016-05-19 14:05:00,39.03,39.07,39.03,39.07,678142.0,30.2144,30.2454,30.2144,30.2454,678142.0
2016-05-19 14:10:00,39.07,39.11,39.07,39.11,90058.0,30.2454,30.2763,30.2454,30.2763,90058.0
2016-05-19 14:15:00,39.11,39.12,39.08,39.1,131319.0,30.2763,30.2841,30.2531,30.2686,131319.0
2016-05-19 14:20:00,39.11,39.11,39.08,39.1,97506.0,30.2763,30.2763,30.2531,30.2686,97506.0
2016-05-19 14:25:00,39.1,39.12,39.09,39.11,134816.0,30.2686,30.2841,30.2608,30.2763,134816.0
2016-05-19 14:30:00,39.11,39.12,39.08,39.09,71809.0,30.2763,30.2841,30.2531,30.2608,71809.0
2016-05-19 14:35:00,39.09,39.09,39.04,39.06,157379.0,30.2608,30.2608,30.2221,30.2376,157379.0
2016-05-19 14:40:00,39.06,39.07,39.03,39.07,71601.0,30.2376,30.2454,30.2144,30.2454,71601.0
2016-05-19 14:45:00,39.07,39.07,39.04,39.05,62077.0,30.2454,30.2454,30.2221,30.2299,62077.0
2016-05-19 14:50:00,39.05,39.05,39.01,39.02,89011.0,30.2299,30.2299,30.1989,30.2066,89011.0
2016-05-19 14:55:00,39.03,39.05,39.02,39.03,72754.0,30.2144,30.2299,30.2066,30.2144,72754.0
2016-05-19 15:00:00,39.03,39.09,39.03,39.08,92332.0,30.2144,30.2608,30.2144,30.2531,92332.0
2016-05-19 15:05:00,39.08,39.1,39.08,39.09,81280.0,30.2531,30.2686,30.2531,30.2608,81280.0
2016-05-19 15:10:00,39.09,39.1,39.07,39.09,225547.0,30.2608,30.2686,30.2454,30.2608,225547.0
2016-05-19 15:15:00,39.09,39.11,39.07,39.11,120056.0,30.2608,30.2763,30.2454,30.2763,120056.0
2016-05-19 15:20:00,39.11,39.14,39.11,39.13,115360.0,30.2763,30.2995,30.2763,30.2918,115360.0
2016-05-19 15:25:00,39.13,39.13,39.11,39.12,63674.0,30.2918,30.2918,30.2763,30.2841,63674.0
2016-05-19 15:30:00,39.12,39.13,39.09,39.11,60646.0,30.2841,30.2918,30.2608,30.2763,60646.0
2016-05-19 15:35:00,39.11,39.14,39.1,39.13,107233.0,30.2763,30.2995,30.2686,30.2918,107233.0
2016-05-19 15:40:00,39.13,39.15,39.12,39.13,84524.0,30.2918,30.3073,30.2841,30.2918,84524.0
2016-05-19 15:45:00,39.13,39.19,39.12,39.18,130235.0,30.2918,30.3383,30.2841,30.3305,130235.0
2016-05-19 15:50:00,39.18,39.18,39.15,39.17,122394.0,30.3305,30.3305,30.3073,30.3228,122394.0
2016-05-19 15:55:00,39.17,39.18,39.13,39.14,652636.0,30.3228,30.3305,30.2918,30.2995,652636.0
2016-05-20 09:30:00,39.51,39.51,39.42,39.49,386701.0,30.586,30.586,30.5163,30.5705,386701.0
2016-05-20 09:35:00,39.5,39.54,39.49,39.51,165385.0,30.5782,30.6092,30.5705,30.586,165385.0
2016-05-20 09:40:00,39.51,39.53,39.48,39.49,110673.0,30.586,30.6015,30.5627,30.5705,110673.0
2016-05-20 09:45:00,39.49,39.52,39.46,39.51,108808.0,30.5705,30.5937,30.5473,30.586,108808.0
2016-05-20 09:50:00,39.52,39.57,39.51,39.51,110616.0,30.5937,30.6324,30.586,30.586,110616.0
2016-05-20 09:55:00,39.51,39.53,39.48,39.53,96655.0,30.586,30.6015,30.5627,30.6015,96655.0
2016-05-20 10:00:00,39.52,39.54,39.5,39.53,96854.0,30.5937,30.6092,30.5782,30.6015,96854.0
2016-05-20 10:05:00,39.53,39.55,39.52,39.53,153208.0,30.6015,30.6169,30.5937,30.6015,153208.0
2016-05-20 10:10:00,39.54,39.58,39.53,39.57,65233.0,30.6092,30.6402,30.6015,30.6324,65233.0
2016-05-20 10:15:00,39.57,39.57,39.54,39.55,94459.0,30.6324,30.6324,30.6092,30.6169,94459.0
2016-05-20 10:20:00,39.56,39.56,39.48,39.5,292361.0,30.6247,30.6247,30.5627,30.5782,292361.0
2016-05-20 10:25:00,39.5,39.5,39.45,39.46,102496.0,30.5782,30.5782,30.5395,30.5473,102496.0
2016-05-20 10:30:00,39.46,39.47,39.44,39.45,102937.0,30.5473,30.555,30.5318,30.5395,102937.0
2016-05-20 10:35:00,39.45,39.47,39.45,39.46,50992.0,30.5395,30.555,30.5395,30.5473,50992.0
2016-05-20 10:40:00,39.47,39.48,39.45,39.48,132028.0,30.555,30.5627,30.5395,30.5627,132028.0
2016-05-20 10:45:00,39.48,39.51,39.48,39.48,78162.0,30.5627,30.586,30.5627,30.5627,78162.0
2016-05-20 10:50:00,39.49,39.5,39.46,39.47,50228.0,30.5705,30.5782,30.5473,30.555,50228.0
2016-05-20 10:55:00,39.47,39.49,39.45,39.48,144220.0,30.555,30.5705,30.5395,30.5627,144220.0
2016-05-20 11:00:00,39.48,39.51,39.48,39.51,101428.0,30.5627,30.586,30.5627,30.586,101428.0
2016-05-20 11:05:00,39.51,39.53,39.51,39.52,96481.0,30.586,30.6015,30.586,30.5937,96481.0
2016-05-20 11:10:00,39.52,39.53,39.51,39.53,154612.0,30.5937,30.6015,30.586,30.6015,154612.0
2016-05-20 11:15:00,39.53,39.55,39.52,39.55,144318.0,30.6015,30.6169,30.5937,30.6169,144318.0
2016-05-20 11:20:00,39.55,39.57,39.54,39.56,153938.0,30.6169,30.6324,30.6092,30.6247,153938.0
2016-05-20 11:25:00,39.56,39.58,39.55,39.56,98195.0,30.6247,30.6402,30.6169,30.6247,98195.0
2016-05-20 11:30:00,39.56,39.59,39.56,39.59,48323.0,30.6247,30.6479,30.6247,30.6479,48323.0
2016-05-20 11:35:00,39.59,39.6,39.57,39.58,74972.0,30.6479,30.6556,30.6324,30.6402,74972.0
2016-05-20 11:40:00,39.58,39.59,39.57,39.58,33416.0,30.6402,30.6479,30.6324,30.6402,33416.0
2016-05-20 11:45:00,39.58,39.59,39.56,39.57,64425.0,30.6402,30.6479,30.6247,30.6324,64425.0
2016-05-20 11:50:00,39.57,39.57,39.53,39.54,42916.0,30.6324,30.6324,30.6015,30.6092,42916.0
2016-05-20 11:55:00,39.54,39.55,39.53,39.54,92519.0,30.6092,30.6169,30.6015,30.6092,92519.0
2016-05-20 12:00:00,39.54,39.54,39.51,39.52,45461.0,30.6092,30.6092,30.586,30.5937,45461.0
2016-05-20 12:05:00,39.52,39.55,39.52,39.54,50826.0,30.5937,30.6169,30.5937,30.6092,50826.0
2016-05-20 12:10:00,39.54,39.55,39.53,39.54,57268.0,30.6092,30.6169,30.6015,30.6092,57268.0
2016-05-20 12:15:00,39.54,39.55,39.52,39.55,48190.0,30.6092,30.6169,30.5937,30.6169,48190.0
2016-05-20 12:20:00,39.55,39.57,39.54,39.57,56213.0,30.6169,30.6324,30.6092,30.6324,56213.0
2016-05-20 12:25:00,39.57,39.57,39.55,39.56,72115.0,30.6324,30.6324,30.6169,30.6247,72115.0
2016-05-20 12:30:00,39.56,39.56,39.54,39.55,35784.0,30.6247,30.6247,30.6092,30.6169,35784.0
2016-05-20 12:35:00,39.55,39.58,39.55,39.56,58396.0,30.6169,30.6402,30.6169,30.6247,58396.0
2016-05-20 12:40:00,39.56,39.58,39.54,39.54,107141.0,30.6247,30.6402,30.6092,30.6092,107141.0
2016-05-20 12:45:00,39.55,39.57,39.53,39.56,35816.0,30.6169,30.6324,30.6015,30.6247,35816.0
2016-05-20 12:50:00,39.56,39.57,39.55,39.56,31942.0,30.6247,30.6324,30.6169,30.6247,31942.0
2016-05-20 12:55:00,39.56,39.58,39.56,39.57,27350.0,30.6247,30.6402,30.6247,30.6324,27350.0
2016-05-20 13:00:00,39.56,39.58,39.55,39.55,36623.0,30.6247,30.6402,30.6169,30.6169,36623.0
2016-05-20 13:05:00,39.55,39.55,39.52,39.54,51826.0,30.6169,30.6169,30.5937,30.6092,51826.0
2016-05-20 13:10:00,39.54,39.56,39.52,39.56,33268.0,30.6092,30.6247,30.5937,30.6247,33268.0
2016-05-20 13:15:00,39.56,39.57,39.55,39.56,40766.0,30.6247,30.6324,30.6169,30.6247,40766.0
2016-05-20 13:20:00,39.56,39.58,39.54,39.55,35494.0,30.6247,30.6402,30.6092,30.6169,35494.0
2016-05-20 13:25:00,39.55,39.55,39.53,39.53,56540.0,30.6169,30.6169,30.6015,30.6015,56540.0
2016-05-20 13:30:00,39.52,39.53,39.49,39.51,92257.0,30.5937,30.6015,30.5705,30.586,92257.0
2016-05-20 13:35:00,39.51,39.52,39.49,39.5,81119.0,30.586,30.5937,30.5705,30.5782,81119.0
2016-05-20 13:40:00,39.5,39.52,39.5,39.52,40179.0,30.5782,30.5937,30.5782,30.5937,40179.0
2016-05-20 13:45:00,39.52,39.52,39.48,39.5,49758.0,30.5937,30.5937,30.5627,30.5782,49758.0
2016-05-20 13:50:00,39.5,39.51,39.49,39.49,37986.0,30.5782,30.586,30.5705,30.5705,37986.0
2016-05-20 13:55:00,39.5,39.5,39.48,39.5,160258.0,30.5782,30.5782,30.5627,30.5782,160258.0
2016-05-20 14:00:00,39.5,39.52,39.49,39.52,65479.0,30.5782,30.5937,30.5705,30.5937,65479.0
2016-05-20 14:05:00,39.52,39.53,39.51,39.53,82167.0,30.5937,30.6015,30.586,30.6015,82167.0
2016-05-20 14:10:00,39.53,39.55,39.52,39.53,59852.0,30.6015,30.6169,30.5937,30.6015,59852.0
2016-05-20 14:15:00,39.53,39.55,39.52,39.53,55077.0,30.6015,30.6169,30.5937,30.6015,55077.0
2016-05-20 14:20:00,39.53,39.55,39.52,39.55,54704.0,30.6015,30.6169,30.5937,30.6169,54704.0
2016-05-20 14:25:00,39.55,39.56,39.54,39.56,46640.0,30.6169,30.6247,30.6092,30.6247,46640.0
2016-05-20 14:30:00,39.56,39.56,39.54,39.55,26564.0,30.6247,30.6247,30.6092,30.6169,26564.0
2016-05-20 14:35:00,39.55,39.55,39.52,39.52,65016.0,30.6169,30.6169,30.5937,30.5937,65016.0
2016-05-20 14:40:00,39.52,39.53,39.51,39.51,42344.0,30.5937,30.6015,30.586,30.586,42344.0
2016-05-20 14:45:00,39.5,39.52,39.5,39.5,63360.0,30.5782,30.5937,30.5782,30.5782,63360.0
2016-05-20 14:50:00,39.5,39.51,39.5,39.51,42152.0,30.5782,30.586,30.5782,30.586,42152.0
2016-05-20 14:55:00,39.51,39.51,39.47,39.48,61491.0,30.586,30.586,30.555,30.5627,61491.0
2016-05-20 15:00:00,39.48,39.49,39.45,39.46,86522.0,30.5627,30.5705,30.5395,30.5473,86522.0
2016-05-20 15:05:00,39.45,39.45,39.43,39.45,163024.0,30.5395,30.5395,30.524,30.5395,163024.0
2016-05-20 15:10:00,39.45,39.49,39.44,39.49,94772.0,30.5395,30.5705,30.5318,30.5705,94772.0
2016-05-20 15:15:00,39.48,39.48,39.46,39.46,62030.0,30.5627,30.5627,30.5473,30.5473,62030.0
2016-05-20 15:20:00,39.47,39.48,39.46,39.47,49625.0,30.555,30.5627,30.5473,30.555,49625.0
2016-05-20 15:25:00,39.47,39.48,39.46,39.48,65697.0,30.555,30.5627,30.5473,30.5627,65697.0
2016-05-20 15:30:00,39.48,39.49,39.47,39.48,82074.0,30.5627,30.5705,30.555,30.5627,82074.0
2016-05-20 15:35:00,39.48,39.49,39.46,39.47,79254.0,30.5627,30.5705,30.5473,30.555,79254.0
2016-05-20 15:40:00,39.47,39.49,39.47,39.48,94934.0,30.555,30.5705,30.555,30.5627,94934.0
2016-05-20 15:45:00,39.48,39.49,39.47,39.48,98284.0,30.5627,30.5705,30.555,30.5627,98284.0
2016-05-20 15:50:00,39.48,39.51,39.47,39.51,85832.0,30.5627,30.586,30.555,30.586,85832.0
2016-05-20 15:55:00,39.5,39.52,39.5,39.52,344251.0,30.5782,30.5937,30.5782,30.5937,344251.0
2016-05-23 09:30:00,39.46,39.52,39.39,39.47,428209.0,30.5473,30.5937,30.4931,30.555,428209.0
2016-05-23 09:35:00,39.47,39.5,39.39,39.48,661162.0,30.555,30.5782,30.4931,30.5627,661162.0
2016-05-23 09:40:00,39.49,39.54,39.49,39.51,123948.0,30.5705,30.6092,30.5705,30.586,123948.0
2016-05-23 09:45:00,39.51,39.55,39.48,39.53,114717.0,30.586,30.6169,30.5627,30.6015,114717.0
2016-05-23 09:50:00,39.54,39.54,39.49,39.52,71713.0,30.6092,30.6092,30.5705,30.5937,71713.0
2016-05-23 09:55:00,39.52,39.56,39.49,39.54,83909.0,30.5937,30.6247,30.5705,30.6092,83909.0
2016-05-23 10:00:00,39.55,39.63,39.55,39.62,53713.0,30.6169,30.6789,30.6169,30.6711,53713.0
2016-05-23 10:05:00,39.61,39.64,39.59,39.59,78770.0,30.6634,30.6866,30.6479,30.6479,78770.0
2016-05-23 10:10:00,39.6,39.61,39.56,39.58,62447.0,30.6556,30.6634,30.6247,30.6402,62447.0
2016-05-23 10:15:00,39.58,39.59,39.55,39.57,58314.0,30.6402,30.6479,30.6169,30.6324,58314.0
2016-05-23 10:20:00,39.58,39.63,39.58,39.6,92080.0,30.6402,30.6789,30.6402,30.6556,92080.0
2016-05-23 10:25:00,39.6,39.62,39.57,39.58,92522.0,30.6556,30.6711,30.6324,30.6402,92522.0
2016-05-23 10:30:00,39.57,39.59,39.55,39.58,129883.0,30.6324,30.6479,30.6169,30.6402,129883.0
2016-05-23 10:35:00,39.58,39.59,39.56,39.57,79767.0,30.6402,30.6479,30.6247,30.6324,79767.0
2016-05-23 10:40:00,39.58,39.59,39.55,39.55,32853.0,30.6402,30.6479,30.6169,30.6169,32853.0
2016-05-23 10:45:00,39.56,39.56,39.52,39.53,56741.0,30.6247,30.6247,30.5937,30.6015,56741.0
2016-05-23 10:50:00,39.53,39.53,39.5,39.51,96674.0,30.6015,30.6015,30.5782,30.586,96674.0
2016-05-23 10:55:00,39.51,39.51,39.49,39.51,41452.0,30.586,30.586,30.5705,30.586,41452.0
2016-05-23 11:00:00,39.5,39.54,39.49,39.54,110450.0,30.5782,30.6092,30.5705,30.6092,110450.0
2016-05-23 11:05:00,39.54,39.54,39.52,39.54,59768.0,30.6092,30.6092,30.5937,30.6092,59768.0
2016-05-23 11:10:00,39.54,39.54,39.52,39.53,39746.0,30.6092,30.6092,30.5937,30.6015,39746.0
2016-05-23 11:15:00,39.54,39.54,39.51,39.51,65745.0,30.6092,30.6092,30.586,30.586,65745.0
2016-05-23 11:20:00,39.51,39.54,39.51,39.54,67004.0,30.586,30.6092,30.586,30.6092,67004.0
2016-05-23 11:25:00,39.54,39.58,39.53,39.58,142198.0,30.6092,30.6402,30.6015,30.6402,142198.0
2016-05-23 11:30:00,39.58,39.59,39.5,39.51,133720.0,30.6402,30.6479,30.5782,30.586,133720.0
2016-05-23 11:35:00,39.51,39.52,39.5,39.51,25694.0,30.586,30.5937,30.5782,30.586,25694.0
2016-05-23 11:40:00,39.5,39.52,39.48,39.48,63866.0,30.5782,30.5937,30.5627,30.5627,63866.0
2016-05-23 11:45:00,39.49,39.49,39.46,39.47,31781.0,30.5705,30.5705,30.5473,30.555,31781.0
2016-05-23 11:50:00,39.47,39.48,39.43,39.44,45742.0,30.555,30.5627,30.524,30.5318,45742.0
2016-05-23 11:55:00,39.45,39.45,39.43,39.44,20048.0,30.5395,30.5395,30.524,30.5318,20048.0
2016-05-23 12:00:00,39.44,39.47,39.43,39.47,48312.0,30.5318,30.555,30.524,30.555,48312.0
2016-05-23 12:05:00,39.47,39.48,39.46,39.46,31324.0,30.555,30.5627,30.5473,30.5473,31324.0
2016-05-23 12:10:00,39.46,39.47,39.45,39.46,49136.0,30.5473,30.555,30.5395,30.5473,49136.0
2016-05-23 12:15:00,39.47,39.48,39.46,39.48,65169.0,30.555,30.5627,30.5473,30.5627,65169.0
2016-05-23 12:20:00,39.48,39.49,39.48,39.49,34192.0,30.5627,30.5705,30.5627,30.5705,34192.0
2016-05-23 12:25:00,39.49,39.49,39.48,39.49,27761.0,30.5705,30.5705,30.5627,30.5705,27761.0
2016-05-23 12:30:00,39.49,39.49,39.47,39.48,30626.0,30.5705,30.5705,30.555,30.5627,30626.0
2016-05-23 12:35:00,39.47,39.48,39.46,39.46,29615.0,30.555,30.5627,30.5473,30.5473,29615.0
2016-05-23 12:40:00,39.46,39.49,39.45,39.49,74589.0,30.5473,30.5705,30.5395,30.5705,74589.0
2016-05-23 12:45:00,39.49,39.5,39.48,39.49,74699.0,30.5705,30.5782,30.5627,30.5705,74699.0
2016-05-23 12:50:00,39.49,39.51,39.48,39.51,28693.0,30.5705,30.586,30.5627,30.586,28693.0
2016-05-23 12:55:00,39.51,39.52,39.5,39.52,47313.0,30.586,30.5937,30.5782,30.5937,47313.0
2016-05-23 13:00:00,39.52,39.54,39.52,39.53,85885.0,30.5937,30.6092,30.5937,30.6015,85885.0
2016-05-23 13:05:00,39.53,39.54,39.52,39.52,72939.0,30.6015,30.6092,30.5937,30.5937,72939.0
2016-05-23 13:10:00,39.53,39.54,39.52,39.54,70628.0,30.6015,30.6092,30.5937,30.6092,70628.0
2016-05-23 13:15:00,39.54,39.55,39.53,39.53,56516.0,30.6092,30.6169,30.6015,30.6015,56516.0
2016-05-23 13:20:00,39.54,39.54,39.52,39.53,30919.0,30.6092,30.6092,30.5937,30.6015,30919.0
2016-05-23 13:25:00,39.53,39.56,39.52,39.55,32082.0,30.6015,30.6247,30.5937,30.6169,32082.0
2016-05-23 13:30:00,39.55,39.56,39.54,39.56,42326.0,30.6169,30.6247,30.6092,30.6247,42326.0
2016-05-23 13:35:00,39.56,39.56,39.54,39.55,29857.0,30.6247,30.6247,30.6092,30.6169,29857.0
2016-05-23 13:40:00,39.55,39.55,39.52,39.53,32964.0,30.6169,30.6169,30.5937,30.6015,32964.0
2016-05-23 13:45:00,39.53,39.53,39.51,39.52,34124.0,30.6015,30.6015,30.586,30.5937,34124.0
2016-05-23 13:50:00,39.52,39.54,39.51,39.54,21090.0,30.5937,30.6092,30.586,30.6092,21090.0
2016-05-23 13:55:00,39.54,39.54,39.51,39.51,32082.0,30.6092,30.6092,30.586,30.586,32082.0
2016-05-23 14:00:00,39.52,39.53,39.51,39.51,67858.0,30.5937,30.6015,30.586,30.586,67858.0
2016-05-23 14:05:00,39.51,39.52,39.51,39.52,37233.0,30.586,30.5937,30.586,30.5937,37233.0
2016-05-23 14:10:00,39.52,39.52,39.51,39.52,23508.0,30.5937,30.5937,30.586,30.5937,23508.0
2016-05-23 14:15:00,39.52,39.53,39.51,39.51,43727.0,30.5937,30.6015,30.586,30.586,43727.0
2016-05-23 14:20:00,39.52,39.52,39.51,39.51,17029.0,30.5937,30.5937,30.586,30.586,17029.0
2016-05-23 14:25:00,39.5,39.54,39.49,39.53,75714.0,30.5782,30.6092,30.5705,30.6015,75714.0
2016-05-23 14:30:00,39.54,39.54,39.52,39.53,48147.0,30.6092,30.6092,30.5937,30.6015,48147.0
2016-05-23 14:35:00,39.52,39.54,39.52,39.54,109676.0,30.5937,30.6092,30.5937,30.6092,109676.0
2016-05-23 14:40:00,39.53,39.55,39.53,39.55,44682.0,30.6015,30.6169,30.6015,30.6169,44682.0
2016-05-23 14:45:00,39.55,39.55,39.52,39.53,42646.0,30.6169,30.6169,30.5937,30.6015,42646.0
2016-05-23 14:50:00,39.54,39.54,39.52,39.52,61241.0,30.6092,30.6092,30.5937,30.5937,61241.0
2016-05-23 14:55:00,39.53,39.54,39.51,39.52,47654.0,30.6015,30.6092,30.586,30.5937,47654.0
2016-05-23 15:00:00,39.52,39.52,39.49,39.5,57357.0,30.5937,30.5937,30.5705,30.5782,57357.0
2016-05-23 15:05:00,39.49,39.49,39.48,39.49,62126.0,30.5705,30.5705,30.5627,30.5705,62126.0
2016-05-23 15:10:00,39.48,39.48,39.46,39.47,57222.0,30.5627,30.5627,30.5473,30.555,57222.0
2016-05-23 15:15:00,39.48,39.48,39.46,39.46,35384.0,30.5627,30.5627,30.5473,30.5473,35384.0
2016-05-23 15:20:00,39.47,39.47,39.44,39.45,39387.0,30.555,30.555,30.5318,30.5395,39387.0
2016-05-23 15:25:00,39.45,39.46,39.44,39.45,41505.0,30.5395,30.5473,30.5318,30.5395,41505.0
2016-05-23 15:30:00,39.45,39.47,39.44,39.45,68517.0,30.5395,30.555,30.5318,30.5395,68517.0
2016-05-23 15:35:00,39.46,39.46,39.44,39.45,47746.0,30.5473,30.5473,30.5318,30.5395,47746.0
2016-05-23 15:40:00,39.45,39.45,39.43,39.44,82450.0,30.5395,30.5395,30.524,30.5318,82450.0
2016-05-23 15:45:00,39.44,39.44,39.42,39.44,179419.0,30.5318,30.5318,30.5163,30.5318,179419.0
2016-05-23 15:50:00,39.43,39.44,39.4,39.41,197172.0,30.524,30.5318,30.5008,30.5086,197172.0
2016-05-23 15:55:00,39.41,39.42,39.39,39.42,346537.0,30.5086,30.5163,30.4931,30.5163,346537.0
2016-05-24 09:30:00,39.61,39.65,39.58,39.63,153085.0,30.6634,30.6944,30.6402,30.6789,153085.0
2016-05-24 09:35:00,39.64,39.69,39.63,39.67,61308.0,30.6866,30.7253,30.6789,30.7098,61308.0
2016-05-24 09:40:00,39.66,39.68,39.65,39.67,42951.0,30.7021,30.7176,30.6944,30.7098,42951.0
2016-05-24 09:45:00,39.67,39.73,39.67,39.69,171837.0,30.7098,30.7563,30.7098,30.7253,171837.0
2016-05-24 09:50:00,39.69,39.71,39.67,39.7,93069.0,30.7253,30.7408,30.7098,30.7331,93069.0
2016-05-24 09:55:00,39.7,39.71,39.69,39.69,47394.0,30.7331,30.7408,30.7253,30.7253,47394.0
2016-05-24 10:00:00,39.69,39.72,39.68,39.72,100686.0,30.7253,30.7485,30.7176,30.7485,100686.0
2016-05-24 10:05:00,39.71,39.72,39.69,39.71,85906.0,30.7408,30.7485,30.7253,30.7408,85906.0
2016-05-24 10:10:00,39.7,39.71,39.68,39.68,12532.0,30.7331,30.7408,30.7176,30.7176,12532.0
2016-05-24 10:15:00,39.68,39.72,39.68,39.72,38057.0,30.7176,30.7485,30.7176,30.7485,38057.0
2016-05-24 10:20:00,39.72,39.74,39.71,39.73,44699.0,30.7485,30.764,30.7408,30.7563,44699.0
2016-05-24 10:25:00,39.73,39.75,39.72,39.73,23262.0,30.7563,30.7718,30.7485,30.7563,23262.0
2016-05-24 10:30:00,39.73,39.74,39.71,39.73,18428.0,30.7563,30.764,30.7408,30.7563,18428.0
2016-05-24 10:35:00,39.73,39.76,39.72,39.74,57249.0,30.7563,30.7795,30.7485,30.764,57249.0
2016-05-24 10:40:00,39.75,39.78,39.75,39.78,85350.0,30.7718,30.795,30.7718,30.795,85350.0
2016-05-24 10:45:00,39.78,39.8,39.77,39.79,120797.0,30.795,30.8105,30.7872,30.8027,120797.0
2016-05-24 10:50:00,39.79,39.79,39.77,39.77,12581.0,30.8027,30.8027,30.7872,30.7872,12581.0
2016-05-24 10:55:00,39.77,39.8,39.77,39.8,19247.0,30.7872,30.8105,30.7872,30.8105,19247.0
2016-05-24 11:00:00,39.8,39.8,39.78,39.78,81137.0,30.8105,30.8105,30.795,30.795,81137.0
2016-05-24 11:05:00,39.78,39.8,39.78,39.8,52736.0,30.795,30.8105,30.795,30.8105,52736.0
2016-05-24 11:10:00,39.8,39.81,39.77,39.77,58750.0,30.8105,30.8182,30.7872,30.7872,58750.0
2016-05-24 11:15:00,39.77,39.79,39.77,39.78,25576.0,30.7872,30.8027,30.7872,30.795,25576.0
2016-05-24 11:20:00,39.78,39.81,39.77,39.8,28245.0,30.795,30.8182,30.7872,30.8105,28245.0
2016-05-24 11:25:00,39.8,39.83,39.8,39.81,87400.0,30.8105,30.8337,30.8105,30.8182,87400.0
2016-05-24 11:30:00,39.81,39.81,39.79,39.8,169987.0,30.8182,30.8182,30.8027,30.8105,169987.0
2016-05-24 11:35:00,39.79,39.8,39.77,39.77,65175.0,30.8027,30.8105,30.7872,30.7872,65175.0
2016-05-24 11:40:00,39.77,39.78,39.76,39.77,18794.0,30.7872,30.795,30.7795,30.7872,18794.0
2016-05-24 11:45:00,39.77,39.78,39.77,39.77,6584.0,30.7872,30.795,30.7872,30.7872,6584.0
2016-05-24 11:50:00,39.77,39.79,39.77,39.79,60267.0,30.7872,30.8027,30.7872,30.8027,60267.0
2016-05-24 11:55:00,39.79,39.8,39.78,39.8,22905.0,30.8027,30.8105,30.795,30.8105,22905.0
2016-05-24 12:00:00,39.8,39.81,39.79,39.8,28557.0,30.8105,30.8182,30.8027,30.8105,28557.0
2016-05-24 12:05:00,39.8,39.8,39.78,39.8,26356.0,30.8105,30.8105,30.795,30.8105,26356.0
2016-05-24 12:10:00,39.8,39.8,39.78,39.79,9644.0,30.8105,30.8105,30.795,30.8027,9644.0
2016-05-24 12:15:00,39.79,39.79,39.76,39.77,7490.0,30.8027,30.8027,30.7795,30.7872,7490.0
2016-05-24 12:20:00,39.77,39.78,39.76,39.78,10456.0,30.7872,30.795,30.7795,30.795,10456.0
2016-05-24 12:25:00,39.78,39.78,39.77,39.77,3593.0,30.795,30.795,30.7872,30.7872,3593.0
2016-05-24 12:30:00,39.78,39.79,39.77,39.77,13479.0,30.795,30.8027,30.7872,30.7872,13479.0
2016-05-24 12:35:00,39.78,39.78,39.77,39.78,12181.0,30.795,30.795,30.7872,30.795,12181.0
2016-05-24 12:40:00,39.78,39.79,39.77,39.77,51911.0,30.795,30.8027,30.7872,30.7872,51911.0
2016-05-24 12:45:00,39.77,39.78,39.76,39.77,15388.0,30.7872,30.795,30.7795,30.7872,15388.0
2016-05-24 12:50:00,39.77,39.8,39.76,39.79,30643.0,30.7872,30.8105,30.7795,30.8027,30643.0
2016-05-24 12:55:00,39.78,39.8,39.78,39.8,31181.0,30.795,30.8105,30.795,30.8105,31181.0
2016-05-24 13:00:00,39.8,39.83,39.8,39.83,52550.0,30.8105,30.8337,30.8105,30.8337,52550.0
2016-05-24 13:05:00,39.83,39.83,39.81,39.82,55841.0,30.8337,30.8337,30.8182,30.826,55841.0
2016-05-24 13:10:00,39.82,39.83,39.82,39.82,20447.0,30.826,30.8337,30.826,30.826,20447.0
2016-05-24 13:15:00,39.83,39.84,39.82,39.83,125252.0,30.8337,30.8414,30.826,30.8337,125252.0
2016-05-24 13:20:00,39.83,39.83,39.81,39.82,18734.0,30.8337,30.8337,30.8182,30.826,18734.0
2016-05-24 13:25:00,39.81,39.82,39.8,39.81,64165.0,30.8182,30.826,30.8105,30.8182,64165.0
2016-05-24 13:30:00,39.81,39.82,39.8,39.8,21308.0,30.8182,30.826,30.8105,30.8105,21308.0
2016-05-24 13:35:00,39.8,39.81,39.78,39.79,56174.0,30.8105,30.8182,30.795,30.8027,56174.0
2016-05-24 13:40:00,39.79,39.79,39.76,39.76,56655.0,30.8027,30.8027,30.7795,30.7795,56655.0
2016-05-24 13:45:00,39.76,39.78,39.75,39.77,33925.0,30.7795,30.795,30.7718,30.7872,33925.0
2016-05-24 13:50:00,39.77,39.79,39.77,39.77,39814.0,30.7872,30.8027,30.7872,30.7872,39814.0
2016-05-24 13:55:00,39.77,39.78,39.76,39.76,35801.0,30.7872,30.795,30.7795,30.7795,35801.0
2016-05-24 14:00:00,39.77,39.78,39.76,39.77,55371.0,30.7872,30.795,30.7795,30.7872,55371.0
2016-05-24 14:05:00,39.77,39.79,39.76,39.76,35979.0,30.7872,30.8027,30.7795,30.7795,35979.0
2016-05-24 14:10:00,39.76,39.77,39.75,39.77,19482.0,30.7795,30.7872,30.7718,30.7872,19482.0
2016-05-24 14:15:00,39.76,39.77,39.75,39.77,33429.0,30.7795,30.7872,30.7718,30.7872,33429.0
2016-05-24 14:20:00,39.77,39.77,39.76,39.77,13851.0,30.7872,30.7872,30.7795,30.7872,13851.0
2016-05-24 14:25:00,39.77,39.78,39.76,39.77,63070.0,30.7872,30.795,30.7795,30.7872,63070.0
2016-05-24 14:30:00,39.77,39.79,39.77,39.78,64567.0,30.7872,30.8027,30.7872,30.795,64567.0
2016-05-24 14:35:00,39.77,39.78,39.76,39.77,36102.0,30.7872,30.795,30.7795,30.7872,36102.0
2016-05-24 14:40:00,39.77,39.79,39.76,39.78,88072.0,30.7872,30.8027,30.7795,30.795,88072.0
2016-05-24 14:45:00,39.78,39.8,39.77,39.8,54680.0,30.795,30.8105,30.7872,30.8105,54680.0
2016-05-24 14:50:00,39.8,39.83,39.79,39.82,146527.0,30.8105,30.8337,30.8027,30.826,146527.0
2016-05-24 14:55:00,39.82,39.83,39.81,39.83,72295.0,30.826,30.8337,30.8182,30.8337,72295.0
2016-05-24 15:00:00,39.83,39.83,39.82,39.83,197552.0,30.8337,30.8337,30.826,30.8337,197552.0
2016-05-24 15:05:00,39.83,39.83,39.81,39.82,40470.0,30.8337,30.8337,30.8182,30.826,40470.0
2016-05-24 15:10:00,39.82,39.83,39.82,39.83,51406.0,30.826,30.8337,30.826,30.8337,51406.0
2016-05-24 15:15:00,39.83,39.85,39.82,39.84,149244.0,30.8337,30.8492,30.826,30.8414,149244.0
2016-05-24 15:20:00,39.84,39.86,39.82,39.86,55108.0,30.8414,30.8569,30.826,30.8569,55108.0
2016-05-24 15:25:00,39.86,39.87,39.83,39.84,152904.0,30.8569,30.8647,30.8337,30.8414,152904.0
2016-05-24 15:30:00,39.85,39.86,39.83,39.84,155673.0,30.8492,30.8569,30.8337,30.8414,155673.0
2016-05-24 15:35:00,39.84,39.84,39.83,39.84,25253.0,30.8414,30.8414,30.8337,30.8414,25253.0
2016-05-24 15:40:00,39.84,39.84,39.82,39.83,106792.0,30.8414,30.8414,30.826,30.8337,106792.0
2016-05-24 15:45:00,39.83,39.83,39.82,39.82,90053.0,30.8337,30.8337,30.826,30.826,90053.0
2016-05-24 15:50:00,39.83,39.83,39.82,39.82,39796.0,30.8337,30.8337,30.826,30.826,39796.0
2016-05-24 15:55:00,39.82,39.82,39.8,39.81,72857.0,30.826,30.826,30.8105,30.8182,72857.0
2016-05-25 09:30:00,40.14,40.2,40.11,40.18,241860.0,31.0737,31.1201,31.0505,31.1046,241860.0
2016-05-25 09:35:00,40.19,40.22,40.17,40.17,160652.0,31.1124,31.1356,31.0969,31.0969,160652.0
2016-05-25 09:40:00,40.17,40.21,40.14,40.21,378067.0,31.0969,31.1279,31.0737,31.1279,378067.0
2016-05-25 09:45:00,40.22,40.23,40.19,40.23,335208.0,31.1356,31.1433,31.1124,31.1433,335208.0
2016-05-25 09:50:00,40.23,40.26,40.23,40.25,173619.0,31.1433,31.1666,31.1433,31.1588,173619.0
2016-05-25 09:55:00,40.25,40.26,40.22,40.22,96518.0,31.1588,31.1666,31.1356,31.1356,96518.0
2016-05-25 10:00:00,40.22,40.28,40.22,40.27,139448.0,31.1356,31.1821,31.1356,31.1743,139448.0
2016-05-25 10:05:00,40.27,40.31,40.26,40.28,381703.0,31.1743,31.2053,31.1666,31.1821,381703.0
2016-05-25 10:10:00,40.28,40.33,40.28,40.33,152340.0,31.1821,31.2208,31.1821,31.2208,152340.0
2016-05-25 10:15:00,40.33,40.36,40.33,40.36,289820.0,31.2208,31.244,31.2208,31.244,289820.0
2016-05-25 10:20:00,40.36,40.37,40.32,40.33,222755.0,31.244,31.2517,31.213,31.2208,222755.0
2016-05-25 10:25:00,40.32,40.33,40.3,40.3,45621.0,31.213,31.2208,31.1975,31.1975,45621.0
2016-05-25 10:30:00,40.3,40.34,40.27,40.3,195493.0,31.1975,31.2285,31.1743,31.1975,195493.0
2016-05-25 10:35:00,40.3,40.31,40.29,40.3,240276.0,31.1975,31.2053,31.1898,31.1975,240276.0
2016-05-25 10:40:00,40.29,40.3,40.25,40.26,286073.0,31.1898,31.1975,31.1588,31.1666,286073.0
2016-05-25 10:45:00,40.26,40.26,40.21,40.24,65139.0,31.1666,31.1666,31.1279,31.1511,65139.0
2016-05-25 10:50:00,40.24,40.25,40.21,40.24,42601.0,31.1511,31.1588,31.1279,31.1511,42601.0
2016-05-25 10:55:00,40.24,40.26,40.22,40.23,48957.0,31.1511,31.1666,31.1356,31.1433,48957.0
2016-05-25 11:00:00,40.23,40.27,40.22,40.27,63322.0,31.1433,31.1743,31.1356,31.1743,63322.0
2016-05-25 11:05:00,40.27,40.28,40.22,40.23,49823.0,31.1743,31.1821,31.1356,31.1433,49823.0
2016-05-25 11:10:00,40.22,40.22,40.16,40.18,82003.0,31.1356,31.1356,31.0892,31.1046,82003.0
2016-05-25 11:15:00,40.18,40.21,40.18,40.19,69173.0,31.1046,31.1279,31.1046,31.1124,69173.0
2016-05-25 11:20:00,40.2,40.2,40.17,40.18,87472.0,31.1201,31.1201,31.0969,31.1046,87472.0
2016-05-25 11:25:00,40.18,40.18,40.15,40.17,77037.0,31.1046,31.1046,31.0814,31.0969,77037.0
2016-05-25 11:30:00,40.17,40.19,40.15,40.19,104967.0,31.0969,31.1124,31.0814,31.1124,104967.0
2016-05-25 11:35:00,40.19,40.21,40.18,40.19,73036.0,31.1124,31.1279,31.1046,31.1124,73036.0
2016-05-25 11:40:00,40.19,40.19,40.18,40.19,53872.0,31.1124,31.1124,31.1046,31.1124,53872.0
2016-05-25 11:45:00,40.18,40.2,40.18,40.19,52230.0,31.1046,31.1201,31.1046,31.1124,52230.0
2016-05-25 11:50:00,40.19,40.2,40.18,40.19,42592.0,31.1124,31.1201,31.1046,31.1124,42592.0
2016-05-25 11:55:00,40.18,40.2,40.17,40.19,90581.0,31.1046,31.1201,31.0969,31.1124,90581.0
2016-05-25 12:00:00,40.2,40.21,40.19,40.21,24820.0,31.1201,31.1279,31.1124,31.1279,24820.0
2016-05-25 12:05:00,40.2,40.23,40.19,40.2,41266.0,31.1201,31.1433,31.1124,31.1201,41266.0
2016-05-25 12:10:00,40.21,40.22,40.2,40.2,45927.0,31.1279,31.1356,31.1201,31.1201,45927.0
2016-05-25 12:15:00,40.2,40.22,40.19,40.2,104757.0,31.1201,31.1356,31.1124,31.1201,104757.0
2016-05-25 12:20:00,40.19,40.2,40.18,40.19,11475.0,31.1124,31.1201,31.1046,31.1124,11475.0
2016-05-25 12:25:00,40.18,40.19,40.18,40.19,19425.0,31.1046,31.1124,31.1046,31.1124,19425.0
2016-05-25 12:30:00,40.18,40.2,40.18,40.19,63335.0,31.1046,31.1201,31.1046,31.1124,63335.0
2016-05-25 12:35:00,40.19,40.19,40.17,40.18,68516.0,31.1124,31.1124,31.0969,31.1046,68516.0
2016-05-25 12:40:00,40.19,40.2,40.19,40.2,66228.0,31.1124,31.1201,31.1124,31.1201,66228.0
2016-05-25 12:45:00,40.19,40.22,40.19,40.21,121386.0,31.1124,31.1356,31.1124,31.1279,121386.0
2016-05-25 12:50:00,40.22,40.23,40.21,40.22,95063.0,31.1356,31.1433,31.1279,31.1356,95063.0
2016-05-25 12:55:00,40.22,40.23,40.21,40.23,29356.0,31.1356,31.1433,31.1279,31.1433,29356.0
2016-05-25 13:00:00,40.23,40.28,40.23,40.27,159896.0,31.1433,31.1821,31.1433,31.1743,159896.0
2016-05-25 13:05:00,40.27,40.28,40.25,40.26,159552.0,31.1743,31.1821,31.1588,31.1666,159552.0
2016-05-25 13:10:00,40.26,40.26,40.24,40.25,36651.0,31.1666,31.1666,31.1511,31.1588,36651.0
2016-05-25 13:15:00,40.24,40.25,40.23,40.25,49413.0,31.1511,31.1588,31.1433,31.1588,49413.0
2016-05-25 13:20:00,40.25,40.26,40.24,40.26,59122.0,31.1588,31.1666,31.1511,31.1666,59122.0
2016-05-25 13:25:00,40.25,40.27,40.25,40.26,47622.0,31.1588,31.1743,31.1588,31.1666,47622.0
2016-05-25 13:30:00,40.26,40.28,40.26,40.27,85658.0,31.1666,31.1821,31.1666,31.1743,85658.0
2016-05-25 13:35:00,40.27,40.27,40.26,40.27,48995.0,31.1743,31.1743,31.1666,31.1743,48995.0
2016-05-25 13:40:00,40.26,40.27,40.23,40.25,110220.0,31.1666,31.1743,31.1433,31.1588,110220.0
2016-05-25 13:45:00,40.25,40.25,40.24,40.25,24993.0,31.1588,31.1588,31.1511,31.1588,24993.0
2016-05-25 13:50:00,40.25,40.26,40.24,40.26,155664.0,31.1588,31.1666,31.1511,31.1666,155664.0
2016-05-25 13:55:00,40.26,40.26,40.24,40.24,107714.0,31.1666,31.1666,31.1511,31.1511,107714.0
2016-05-25 14:00:00,40.25,40.25,40.22,40.24,103540.0,31.1588,31.1588,31.1356,31.1511,103540.0
2016-05-25 14:05:00,40.23,40.24,40.22,40.23,40315.0,31.1433,31.1511,31.1356,31.1433,40315.0
2016-05-25 14:10:00,40.22,40.23,40.2,40.2,64868.0,31.1356,31.1433,31.1201,31.1201,64868.0
2016-05-25 14:15:00,40.21,40.22,40.2,40.21,20656.0,31.1279,31.1356,31.1201,31.1279,20656.0
2016-05-25 14:20:00,40.21,40.24,40.2,40.24,72824.0,31.1279,31.1511,31.1201,31.1511,72824.0
2016-05-25 14:25:00,40.23,40.25,40.22,40.24,111572.0,31.1433,31.1588,31.1356,31.1511,111572.0
2016-05-25 14:30:00,40.23,40.24,40.21,40.23,210432.0,31.1433,31.1511,31.1279,31.1433,210432.0
2016-05-25 14:35:00,40.23,40.26,40.22,40.26,109922.0,31.1433,31.1666,31.1356,31.1666,109922.0
2016-05-25 14:40:00,40.26,40.27,40.24,40.25,141375.0,31.1666,31.1743,31.1511,31.1588,141375.0
2016-05-25 14:45:00,40.25,40.29,40.23,40.23,118560.0,31.1588,31.1898,31.1433,31.1433,118560.0
2016-05-25 14:50:00,40.23,40.24,40.21,40.23,100181.0,31.1433,31.1511,31.1279,31.1433,100181.0
2016-05-25 14:55:00,40.23,40.23,40.19,40.2,102108.0,31.1433,31.1433,31.1124,31.1201,102108.0
2016-05-25 15:00:00,40.2,40.21,40.18,40.19,96205.0,31.1201,31.1279,31.1046,31.1124,96205.0
2016-05-25 15:05:00,40.18,40.21,40.18,40.21,56587.0,31.1046,31.1279,31.1046,31.1279,56587.0
2016-05-25 15:10:00,40.21,40.22,40.19,40.21,154881.0,31.1279,31.1356,31.1124,31.1279,154881.0
2016-05-25 15:15:00,40.21,40.24,40.21,40.23,104742.0,31.1279,31.1511,31.1279,31.1433,104742.0
2016-05-25 15:20:00,40.23,40.25,40.22,40.23,99349.0,31.1433,31.1588,31.1356,31.1433,99349.0
2016-05-25 15:25:00,40.23,40.28,40.23,40.27,49419.0,31.1433,31.1821,31.1433,31.1743,49419.0
2016-05-25 15:30:00,40.27,40.28,40.25,40.26,74262.0,31.1743,31.1821,31.1588,31.1666,74262.0
2016-05-25 15:35:00,40.26,40.26,40.23,40.24,72347.0,31.1666,31.1666,31.1433,31.1511,72347.0
2016-05-25 15:40:00,40.25,40.25,40.23,40.24,78288.0,31.1588,31.1588,31.1433,31.1511,78288.0
2016-05-25 15:45:00,40.23,40.24,40.21,40.22,70934.0,31.1433,31.1511,31.1279,31.1356,70934.0
2016-05-25 15:50:00,40.21,40.22,40.19,40.2,92491.0,31.1279,31.1356,31.1124,31.1201,92491.0
2016-05-25 15:55:00,40.21,40.22,40.2,40.21,135201.0,31.1279,31.1356,31.1201,31.1279,135201.0
2016-05-26 09:30:00,40.49,40.55,40.46,40.54,376707.0,31.3446,31.3911,31.3214,31.3833,376707.0
2016-05-26 09:35:00,40.53,40.54,40.46,40.49,89204.0,31.3756,31.3833,31.3214,31.3446,89204.0
2016-05-26 09:40:00,40.48,40.5,40.42,40.47,206765.0,31.3369,31.3524,31.2904,31.3291,206765.0
2016-05-26 09:45:00,40.48,40.48,40.38,40.39,122037.0,31.3369,31.3369,31.2595,31.2672,122037.0
2016-05-26 09:50:00,40.4,40.4,40.35,40.35,61886.0,31.275,31.275,31.2362,31.2362,61886.0
2016-05-26 09:55:00,40.36,40.37,40.31,40.32,35338.0,31.244,31.2517,31.2053,31.213,35338.0
2016-05-26 10:00:00,40.32,40.37,40.32,40.36,119607.0,31.213,31.2517,31.213,31.244,119607.0
2016-05-26 10:05:00,40.36,40.39,40.34,40.38,178242.0,31.244,31.2672,31.2285,31.2595,178242.0
2016-05-26 10:10:00,40.38,40.41,40.38,40.4,103851.0,31.2595,31.2827,31.2595,31.275,103851.0
2016-05-26 10:15:00,40.4,40.43,40.39,40.42,69999.0,31.275,31.2982,31.2672,31.2904,69999.0
2016-05-26 10:20:00,40.43,40.43,40.4,40.4,46630.0,31.2982,31.2982,31.275,31.275,46630.0
2016-05-26 10:25:00,40.41,40.42,40.39,40.41,76011.0,31.2827,31.2904,31.2672,31.2827,76011.0
2016-05-26 10:30:00,40.41,40.44,40.39,40.4,85064.0,31.2827,31.3059,31.2672,31.275,85064.0
2016-05-26 10:35:00,40.39,40.4,40.36,40.37,44280.0,31.2672,31.275,31.244,31.2517,44280.0
2016-05-26 10:40:00,40.38,40.41,40.38,40.4,48666.0,31.2595,31.2827,31.2595,31.275,48666.0
2016-05-26 10:45:00,40.4,40.4,40.34,40.35,20651.0,31.275,31.275,31.2285,31.2362,20651.0
2016-05-26 10:50:00,40.35,40.36,40.31,40.32,67727.0,31.2362,31.244,31.2053,31.213,67727.0
2016-05-26 10:55:00,40.31,40.33,40.27,40.27,33412.0,31.2053,31.2208,31.1743,31.1743,33412.0
2016-05-26 11:00:00,40.27,40.3,40.27,40.29,75563.0,31.1743,31.1975,31.1743,31.1898,75563.0
2016-05-26 11:05:00,40.28,40.28,40.27,40.27,9469.0,31.1821,31.1821,31.1743,31.1743,9469.0
2016-05-26 11:10:00,40.27,40.31,40.26,40.3,139920.0,31.1743,31.2053,31.1666,31.1975,139920.0
2016-05-26 11:15:00,40.3,40.31,40.28,40.3,41778.0,31.1975,31.2053,31.1821,31.1975,41778.0
2016-05-26 11:20:00,40.3,40.34,40.29,40.33,83484.0,31.1975,31.2285,31.1898,31.2208,83484.0
2016-05-26 11:25:00,40.34,40.36,40.32,40.36,104689.0,31.2285,31.244,31.213,31.244,104689.0
2016-05-26 11:30:00,40.36,40.37,40.34,40.37,121058.0,31.244,31.2517,31.2285,31.2517,121058.0
2016-05-26 11:35:00,40.37,40.38,40.35,40.36,77844.0,31.2517,31.2595,31.2362,31.244,77844.0
2016-05-26 11:40:00,40.37,40.39,40.37,40.38,47846.0,31.2517,31.2672,31.2517,31.2595,47846.0
2016-05-26 11:45:00,40.38,40.38,40.36,40.37,21552.0,31.2595,31.2595,31.244,31.2517,21552.0
2016-05-26 11:50:00,40.37,40.38,40.36,40.38,31963.0,31.2517,31.2595,31.244,31.2595,31963.0
2016-05-26 11:55:00,40.38,40.4,40.38,40.39,89943.0,31.2595,31.275,31.2595,31.2672,89943.0
2016-05-26 12:00:00,40.39,40.4,40.38,40.39,14555.0,31.2672,31.275,31.2595,31.2672,14555.0
2016-05-26 12:05:00,40.4,40.42,40.38,40.39,33460.0,31.275,31.2904,31.2595,31.2672,33460.0
2016-05-26 12:10:00,40.39,40.4,40.38,40.38,81959.0,31.2672,31.275,31.2595,31.2595,81959.0
2016-05-26 12:15:00,40.38,40.38,40.35,40.35,13593.0,31.2595,31.2595,31.2362,31.2362,13593.0
2016-05-26 12:20:00,40.34,40.36,40.34,40.35,21579.0,31.2285,31.244,31.2285,31.2362,21579.0
2016-05-26 12:25:00,40.35,40.35,40.33,40.34,18882.0,31.2362,31.2362,31.2208,31.2285,18882.0
2016-05-26 12:30:00,40.34,40.36,40.34,40.36,17611.0,31.2285,31.244,31.2285,31.244,17611.0
2016-05-26 12:35:00,40.36,40.36,40.34,40.35,23128.0,31.244,31.244,31.2285,31.2362,23128.0
2016-05-26 12:40:00,40.35,40.37,40.34,40.36,191400.0,31.2362,31.2517,31.2285,31.244,191400.0
2016-05-26 12:45:00,40.37,40.37,40.33,40.37,99370.0,31.2517,31.2517,31.2208,31.2517,99370.0
2016-05-26 12:50:00,40.35,40.36,40.34,40.34,20323.0,31.2362,31.244,31.2285,31.2285,20323.0
2016-05-26 12:55:00,40.34,40.37,40.33,40.36,216474.0,31.2285,31.2517,31.2208,31.244,216474.0
2016-05-26 13:00:00,40.36,40.39,40.36,40.37,106593.0,31.244,31.2672,31.244,31.2517,106593.0
2016-05-26 13:05:00,40.38,40.39,40.37,40.39,81754.0,31.2595,31.2672,31.2517,31.2672,81754.0
2016-05-26 13:10:00,40.39,40.39,40.37,40.38,50131.0,31.2672,31.2672,31.2517,31.2595,50131.0
2016-05-26 13:15:00,40.37,40.42,40.37,40.41,62978.0,31.2517,31.2904,31.2517,31.2827,62978.0
2016-05-26 13:20:00,40.42,40.42,40.39,40.41,50953.0,31.2904,31.2904,31.2672,31.2827,50953.0
2016-05-26 13:25:00,40.41,40.42,40.4,40.41,17918.0,31.2827,31.2904,31.275,31.2827,17918.0
2016-05-26 13:30:00,40.41,40.42,40.4,40.41,31545.0,31.2827,31.2904,31.275,31.2827,31545.0
2016-05-26 13:35:00,40.41,40.42,40.4,40.41,57919.0,31.2827,31.2904,31.275,31.2827,57919.0
2016-05-26 13:40:00,40.4,40.41,40.39,40.4,18731.0,31.275,31.2827,31.2672,31.275,18731.0
2016-05-26 13:45:00,40.4,40.4,40.38,40.4,16749.0,31.275,31.275,31.2595,31.275,16749.0
2016-05-26 13:50:00,40.39,40.42,40.39,40.42,111950.0,31.2672,31.2904,31.2672,31.2904,111950.0
2016-05-26 13:55:00,40.42,40.43,40.41,40.43,89960.0,31.2904,31.2982,31.2827,31.2982,89960.0
2016-05-26 14:00:00,40.42,40.44,40.42,40.43,55121.0,31.2904,31.3059,31.2904,31.2982,55121.0
2016-05-26 14:05:00,40.43,40.43,40.41,40.43,85922.0,31.2982,31.2982,31.2827,31.2982,85922.0
2016-05-26 14:10:00,40.43,40.44,40.42,40.44,70834.0,31.2982,31.3059,31.2904,31.3059,70834.0
2016-05-26 14:15:00,40.44,40.44,40.43,40.43,11175.0,31.3059,31.3059,31.2982,31.2982,11175.0
2016-05-26 14:20:00,40.44,40.45,40.44,40.45,61725.0,31.3059,31.3137,31.3059,31.3137,61725.0
2016-05-26 14:25:00,40.45,40.45,40.41,40.41,55938.0,31.3137,31.3137,31.2827,31.2827,55938.0
2016-05-26 14:30:00,40.42,40.44,40.41,40.43,27525.0,31.2904,31.3059,31.2827,31.2982,27525.0
2016-05-26 14:35:00,40.43,40.44,40.42,40.43,37830.0,31.2982,31.3059,31.2904,31.2982,37830.0
2016-05-26 14:40:00,40.43,40.43,40.42,40.43,9439.0,31.2982,31.2982,31.2904,31.2982,9439.0
2016-05-26 14:45:00,40.43,40.44,40.42,40.44,57628.0,31.2982,31.3059,31.2904,31.3059,57628.0
2016-05-26 14:50:00,40.44,40.44,40.43,40.43,27992.0,31.3059,31.3059,31.2982,31.2982,27992.0
2016-05-26 14:55:00,40.42,40.43,40.41,40.42,23301.0,31.2904,31.2982,31.2827,31.2904,23301.0
2016-05-26 15:00:00,40.41,40.43,40.41,40.43,47634.0,31.2827,31.2982,31.2827,31.2982,47634.0
2016-05-26 15:05:00,40.42,40.43,40.42,40.42,33908.0,31.2904,31.2982,31.2904,31.2904,33908.0
2016-05-26 15:10:00,40.43,40.43,40.42,40.42,29691.0,31.2982,31.2982,31.2904,31.2904,29691.0
2016-05-26 15:15:00,40.43,40.45,40.42,40.44,52669.0,31.2982,31.3137,31.2904,31.3059,52669.0
2016-05-26 15:20:00,40.44,40.46,40.44,40.45,71766.0,31.3059,31.3214,31.3059,31.3137,71766.0
2016-05-26 15:25:00,40.46,40.46,40.43,40.44,86507.0,31.3214,31.3214,31.2982,31.3059,86507.0
2016-05-26 15:30:00,40.44,40.45,40.43,40.45,22986.0,31.3059,31.3137,31.2982,31.3137,22986.0
2016-05-26 15:35:00,40.45,40.45,40.43,40.43,64719.0,31.3137,31.3137,31.2982,31.2982,64719.0
2016-05-26 15:40:00,40.44,40.45,40.43,40.45,134055.0,31.3059,31.3137,31.2982,31.3137,134055.0
2016-05-26 15:45:00,40.45,40.45,40.43,40.44,255203.0,31.3137,31.3137,31.2982,31.3059,255203.0
2016-05-26 15:50:00,40.44,40.44,40.43,40.44,33351.0,31.3059,31.3059,31.2982,31.3059,33351.0
2016-05-26 15:55:00,40.43,40.44,40.42,40.43,68219.0,31.2982,31.3059,31.2904,31.2982,68219.0
2016-05-27 09:30:00,40.56,40.59,40.54,40.57,267294.0,31.3988,31.422,31.3833,31.4066,267294.0
2016-05-27 09:35:00,40.57,40.59,40.55,40.57,100354.0,31.4066,31.422,31.3911,31.4066,100354.0
2016-05-27 09:40:00,40.56,40.57,40.53,40.55,122657.0,31.3988,31.4066,31.3756,31.3911,122657.0
2016-05-27 09:45:00,40.55,40.6,40.55,40.57,141684.0,31.3911,31.4298,31.3911,31.4066,141684.0
2016-05-27 09:50:00,40.57,40.59,40.55,40.56,54837.0,31.4066,31.422,31.3911,31.3988,54837.0
2016-05-27 09:55:00,40.55,40.56,40.55,40.56,23282.0,31.3911,31.3988,31.3911,31.3988,23282.0
2016-05-27 10:00:00,40.55,40.59,40.55,40.59,34646.0,31.3911,31.422,31.3911,31.422,34646.0
2016-05-27 10:05:00,40.59,40.61,40.58,40.61,35611.0,31.422,31.4375,31.4143,31.4375,35611.0
2016-05-27 10:10:00,40.62,40.63,40.6,40.61,135150.0,31.4453,31.453,31.4298,31.4375,135150.0
2016-05-27 10:15:00,40.61,40.64,40.59,40.59,26747.0,31.4375,31.4607,31.422,31.422,26747.0
2016-05-27 10:20:00,40.59,40.61,40.57,40.59,24744.0,31.422,31.4375,31.4066,31.422,24744.0
2016-05-27 10:25:00,40.59,40.6,40.57,40.58,12528.0,31.422,31.4298,31.4066,31.4143,12528.0
2016-05-27 10:30:00,40.59,40.61,40.58,40.59,8256.0,31.422,31.4375,31.4143,31.422,8256.0
2016-05-27 10:35:00,40.59,40.59,40.57,40.58,10720.0,31.422,31.422,31.4066,31.4143,10720.0
2016-05-27 10:40:00,40.57,40.58,40.56,40.57,8122.0,31.4066,31.4143,31.3988,31.4066,8122.0
2016-05-27 10:45:00,40.58,40.6,40.58,40.6,107936.0,31.4143,31.4298,31.4143,31.4298,107936.0
2016-05-27 10:50:00,40.59,40.6,40.56,40.58,41848.0,31.422,31.4298,31.3988,31.4143,41848.0
2016-05-27 10:55:00,40.58,40.59,40.55,40.57,47071.0,31.4143,31.422,31.3911,31.4066,47071.0
2016-05-27 11:00:00,40.57,40.58,40.57,40.57,31356.0,31.4066,31.4143,31.4066,31.4066,31356.0
2016-05-27 11:05:00,40.57,40.58,40.54,40.54,34459.0,31.4066,31.4143,31.3833,31.3833,34459.0
2016-05-27 11:10:00,40.54,40.54,40.51,40.53,41947.0,31.3833,31.3833,31.3601,31.3756,41947.0
2016-05-27 11:15:00,40.53,40.53,40.51,40.52,4743.0,31.3756,31.3756,31.3601,31.3678,4743.0
2016-05-27 11:20:00,40.52,40.53,40.52,40.53,80352.0,31.3678,31.3756,31.3678,31.3756,80352.0
2016-05-27 11:25:00,40.54,40.57,40.54,40.56,39016.0,31.3833,31.4066,31.3833,31.3988,39016.0
2016-05-27 11:30:00,40.57,40.58,40.56,40.57,10530.0,31.4066,31.4143,31.3988,31.4066,10530.0
2016-05-27 11:35:00,40.57,40.58,40.56,40.58,26867.0,31.4066,31.4143,31.3988,31.4143,26867.0
2016-05-27 11:40:00,40.58,40.58,40.55,40.55,22206.0,31.4143,31.4143,31.3911,31.3911,22206.0
2016-05-27 11:45:00,40.55,40.56,40.54,40.55,4023.0,31.3911,31.3988,31.3833,31.3911,4023.0
2016-05-27 11:50:00,40.55,40.56,40.54,40.55,46720.0,31.3911,31.3988,31.3833,31.3911,46720.0
2016-05-27 11:55:00,40.55,40.56,40.53,40.54,90805.0,31.3911,31.3988,31.3756,31.3833,90805.0
2016-05-27 12:00:00,40.54,40.55,40.53,40.55,11117.0,31.3833,31.3911,31.3756,31.3911,11117.0
2016-05-27 12:05:00,40.55,40.55,40.53,40.54,51660.0,31.3911,31.3911,31.3756,31.3833,51660.0
2016-05-27 12:10:00,40.53,40.55,40.53,40.55,29746.0,31.3756,31.3911,31.3756,31.3911,29746.0
2016-05-27 12:15:00,40.55,40.57,40.54,40.57,45079.0,31.3911,31.4066,31.3833,31.4066,45079.0
2016-05-27 12:20:00,40.57,40.57,40.56,40.57,12662.0,31.4066,31.4066,31.3988,31.4066,12662.0
2016-05-27 12:25:00,40.56,40.58,40.56,40.58,18689.0,31.3988,31.4143,31.3988,31.4143,18689.0
2016-05-27 12:30:00,40.58,40.58,40.56,40.57,15578.0,31.4143,31.4143,31.3988,31.4066,15578.0
2016-05-27 12:35:00,40.57,40.58,40.56,40.57,49965.0,31.4066,31.4143,31.3988,31.4066,49965.0
2016-05-27 12:40:00,40.57,40.58,40.56,40.57,3440.0,31.4066,31.4143,31.3988,31.4066,3440.0
2016-05-27 12:45:00,40.57,40.57,40.56,40.56,5466.0,31.4066,31.4066,31.3988,31.3988,5466.0
2016-05-27 12:50:00,40.56,40.58,40.55,40.58,18875.0,31.3988,31.4143,31.3911,31.4143,18875.0
2016-05-27 12:55:00,40.58,40.58,40.56,40.57,27894.0,31.4143,31.4143,31.3988,31.4066,27894.0
2016-05-27 13:00:00,40.56,40.57,40.55,40.55,9531.0,31.3988,31.4066,31.3911,31.3911,9531.0
2016-05-27 13:05:00,40.56,40.58,40.56,40.57,25469.0,31.3988,31.4143,31.3988,31.4066,25469.0
2016-05-27 13:10:00,40.56,40.57,40.56,40.57,3777.0,31.3988,31.4066,31.3988,31.4066,3777.0
2016-05-27 13:15:00,40.57,40.58,40.56,40.58,13571.0,31.4066,31.4143,31.3988,31.4143,13571.0
2016-05-27 13:20:00,40.57,40.6,40.57,40.59,25834.0,31.4066,31.4298,31.4066,31.422,25834.0
2016-05-27 13:25:00,40.59,40.59,40.53,40.55,98279.0,31.422,31.422,31.3756,31.3911,98279.0
2016-05-27 13:30:00,40.54,40.55,40.53,40.55,7008.0,31.3833,31.3911,31.3756,31.3911,7008.0
2016-05-27 13:35:00,40.55,40.55,40.38,40.38,257242.0,31.3911,31.3911,31.2595,31.2595,257242.0
2016-05-27 13:40:00,40.38,40.46,40.36,40.45,80100.0,31.2595,31.3214,31.244,31.3137,80100.0
2016-05-27 13:45:00,40.45,40.49,40.44,40.44,21465.0,31.3137,31.3446,31.3059,31.3059,21465.0
2016-05-27 13:50:00,40.44,40.45,40.39,40.41,19805.0,31.3059,31.3137,31.2672,31.2827,19805.0
2016-05-27 13:55:00,40.41,40.42,40.37,40.38,22331.0,31.2827,31.2904,31.2517,31.2595,22331.0
2016-05-27 14:00:00,40.37,40.38,40.34,40.37,64293.0,31.2517,31.2595,31.2285,31.2517,64293.0
2016-05-27 14:05:00,40.36,40.39,40.35,40.38,52531.0,31.244,31.2672,31.2362,31.2595,52531.0
2016-05-27 14:10:00,40.38,40.39,40.37,40.39,72869.0,31.2595,31.2672,31.2517,31.2672,72869.0
2016-05-27 14:15:00,40.37,40.37,40.33,40.33,20110.0,31.2517,31.2517,31.2208,31.2208,20110.0
2016-05-27 14:20:00,40.32,40.39,40.32,40.38,56537.0,31.213,31.2672,31.213,31.2595,56537.0
2016-05-27 14:25:00,40.39,40.42,40.39,40.4,10212.0,31.2672,31.2904,31.2672,31.275,10212.0
2016-05-27 14:30:00,40.4,40.41,40.39,40.39,13964.0,31.275,31.2827,31.2672,31.2672,13964.0
2016-05-27 14:35:00,40.39,40.39,40.34,40.36,17442.0,31.2672,31.2672,31.2285,31.244,17442.0
2016-05-27 14:40:00,40.36,40.4,40.35,40.38,11716.0,31.244,31.275,31.2362,31.2595,11716.0
2016-05-27 14:45:00,40.38,40.42,40.37,40.42,11249.0,31.2595,31.2904,31.2517,31.2904,11249.0
2016-05-27 14:50:00,40.41,40.42,40.39,40.4,18548.0,31.2827,31.2904,31.2672,31.275,18548.0
2016-05-27 14:55:00,40.41,40.42,40.4,40.41,6592.0,31.2827,31.2904,31.275,31.2827,6592.0
2016-05-27 15:00:00,40.41,40.42,40.38,40.39,13112.0,31.2827,31.2904,31.2595,31.2672,13112.0
2016-05-27 15:05:00,40.38,40.41,40.38,40.4,180542.0,31.2595,31.2827,31.2595,31.275,180542.0
2016-05-27 15:10:00,40.4,40.41,40.39,40.41,49084.0,31.275,31.2827,31.2672,31.2827,49084.0
2016-05-27 15:15:00,40.4,40.4,40.39,40.4,15070.0,31.275,31.275,31.2672,31.275,15070.0
2016-05-27 15:20:00,40.4,40.41,40.38,40.4,12305.0,31.275,31.2827,31.2595,31.275,12305.0
2016-05-27 15:25:00,40.4,40.41,40.39,40.4,4448.0,31.275,31.2827,31.2672,31.275,4448.0
2016-05-27 15:30:00,40.39,40.41,40.39,40.41,22972.0,31.2672,31.2827,31.2672,31.2827,22972.0
2016-05-27 15:35:00,40.41,40.42,40.4,40.41,22279.0,31.2827,31.2904,31.275,31.2827,22279.0
2016-05-27 15:40:00,40.41,40.42,40.4,40.4,25219.0,31.2827,31.2904,31.275,31.275,25219.0
2016-05-27 15:45:00,40.41,40.42,40.4,40.41,14418.0,31.2827,31.2904,31.275,31.2827,14418.0
2016-05-27 15:50:00,40.41,40.41,40.4,40.4,5109.0,31.2827,31.2827,31.275,31.275,5109.0
2016-05-27 15:55:00,40.4,40.42,40.4,40.42,30103.0,31.275,31.2904,31.275,31.2904,30103.0
2016-05-31 09:30:00,40.59,40.59,40.44,40.54,35035.0,31.422,31.422,31.3059,31.3833,35035.0
2016-05-31 09:35:00,40.54,40.57,40.49,40.55,124133.0,31.3833,31.4066,31.3446,31.3911,124133.0
2016-05-31 09:40:00,40.56,40.56,40.52,40.54,64137.0,31.3988,31.3988,31.3678,31.3833,64137.0
2016-05-31 09:45:00,40.54,40.62,40.54,40.62,124802.0,31.3833,31.4453,31.3833,31.4453,124802.0
2016-05-31 09:50:00,40.62,40.65,40.6,40.61,119736.0,31.4453,31.4685,31.4298,31.4375,119736.0
2016-05-31 09:55:00,40.62,40.63,40.58,40.58,138768.0,31.4453,31.453,31.4143,31.4143,138768.0
2016-05-31 10:00:00,40.59,40.63,40.58,40.61,39506.0,31.422,31.453,31.4143,31.4375,39506.0
2016-05-31 10:05:00,40.62,40.64,40.61,40.61,25031.0,31.4453,31.4607,31.4375,31.4375,25031.0
2016-05-31 10:10:00,40.61,40.61,40.57,40.58,30490.0,31.4375,31.4375,31.4066,31.4143,30490.0
2016-05-31 10:15:00,40.58,40.59,40.55,40.55,161086.0,31.4143,31.422,31.3911,31.3911,161086.0
2016-05-31 10:20:00,40.56,40.6,40.56,40.58,54601.0,31.3988,31.4298,31.3988,31.4143,54601.0
2016-05-31 10:25:00,40.57,40.59,40.57,40.58,75986.0,31.4066,31.422,31.4066,31.4143,75986.0
2016-05-31 10:30:00,40.59,40.61,40.58,40.59,74503.0,31.422,31.4375,31.4143,31.422,74503.0
2016-05-31 10:35:00,40.58,40.59,40.49,40.49,117779.0,31.4143,31.422,31.3446,31.3446,117779.0
2016-05-31 10:40:00,40.48,40.49,40.45,40.48,83669.0,31.3369,31.3446,31.3137,31.3369,83669.0
2016-05-31 10:45:00,40.48,40.49,40.45,40.49,104837.0,31.3369,31.3446,31.3137,31.3446,104837.0
2016-05-31 10:50:00,40.49,40.5,40.48,40.49,56619.0,31.3446,31.3524,31.3369,31.3446,56619.0
2016-05-31 10:55:00,40.5,40.5,40.46,40.48,30645.0,31.3524,31.3524,31.3214,31.3369,30645.0
2016-05-31 11:00:00,40.47,40.48,40.42,40.44,66702.0,31.3291,31.3369,31.2904,31.3059,66702.0
2016-05-31 11:05:00,40.44,40.46,40.42,40.44,95461.0,31.3059,31.3214,31.2904,31.3059,95461.0
2016-05-31 11:10:00,40.43,40.44,40.38,40.44,278924.0,31.2982,31.3059,31.2595,31.3059,278924.0
2016-05-31 11:15:00,40.44,40.47,40.43,40.47,52645.0,31.3059,31.3291,31.2982,31.3291,52645.0
2016-05-31 11:20:00,40.46,40.46,40.43,40.45,12269.0,31.3214,31.3214,31.2982,31.3137,12269.0
2016-05-31 11:25:00,40.45,40.47,40.43,40.44,13866.0,31.3137,31.3291,31.2982,31.3059,13866.0
2016-05-31 11:30:00,40.44,40.45,40.39,40.41,44064.0,31.3059,31.3137,31.2672,31.2827,44064.0
2016-05-31 11:35:00,40.41,40.43,40.41,40.42,14569.0,31.2827,31.2982,31.2827,31.2904,14569.0
2016-05-31 11:40:00,40.42,40.43,40.42,40.43,6840.0,31.2904,31.2982,31.2904,31.2982,6840.0
2016-05-31 11:45:00,40.43,40.43,40.41,40.42,17245.0,31.2982,31.2982,31.2827,31.2904,17245.0
2016-05-31 11:50:00,40.42,40.43,40.41,40.42,28947.0,31.2904,31.2982,31.2827,31.2904,28947.0
2016-05-31 11:55:00,40.42,40.44,40.41,40.43,59316.0,31.2904,31.3059,31.2827,31.2982,59316.0
2016-05-31 12:00:00,40.44,40.45,40.43,40.44,16907.0,31.3059,31.3137,31.2982,31.3059,16907.0
2016-05-31 12:05:00,40.44,40.44,40.41,40.43,69886.0,31.3059,31.3059,31.2827,31.2982,69886.0
2016-05-31 12:10:00,40.43,40.43,40.42,40.43,20381.0,31.2982,31.2982,31.2904,31.2982,20381.0
2016-05-31 12:15:00,40.43,40.44,40.42,40.44,15670.0,31.2982,31.3059,31.2904,31.3059,15670.0
2016-05-31 12:20:00,40.44,40.47,40.44,40.46,54631.0,31.3059,31.3291,31.3059,31.3214,54631.0
2016-05-31 12:25:00,40.46,40.49,40.46,40.48,62173.0,31.3214,31.3446,31.3214,31.3369,62173.0
2016-05-31 12:30:00,40.48,40.51,40.47,40.51,94201.0,31.3369,31.3601,31.3291,31.3601,94201.0
2016-05-31 12:35:00,40.51,40.52,40.5,40.52,64040.0,31.3601,31.3678,31.3524,31.3678,64040.0
2016-05-31 12:40:00,40.51,40.52,40.5,40.51,109812.0,31.3601,31.3678,31.3524,31.3601,109812.0
2016-05-31 12:45:00,40.51,40.54,40.51,40.52,33564.0,31.3601,31.3833,31.3601,31.3678,33564.0
2016-05-31 12:50:00,40.52,40.56,40.52,40.55,63662.0,31.3678,31.3988,31.3678,31.3911,63662.0
2016-05-31 12:55:00,40.55,40.57,40.53,40.57,109755.0,31.3911,31.4066,31.3756,31.4066,109755.0
2016-05-31 13:00:00,40.57,40.57,40.54,40.56,112060.0,31.4066,31.4066,31.3833,31.3988,112060.0
2016-05-31 13:05:00,40.56,40.57,40.56,40.56,175379.0,31.3988,31.4066,31.3988,31.3988,175379.0
2016-05-31 13:10:00,40.57,40.6,40.56,40.59,45760.0,31.4066,31.4298,31.3988,31.422,45760.0
2016-05-31 13:15:00,40.59,40.61,40.58,40.58,85582.0,31.422,31.4375,31.4143,31.4143,85582.0
2016-05-31 13:20:00,40.58,40.62,40.58,40.6,127154.0,31.4143,31.4453,31.4143,31.4298,127154.0
2016-05-31 13:25:00,40.6,40.61,40.59,40.6,31640.0,31.4298,31.4375,31.422,31.4298,31640.0
2016-05-31 13:30:00,40.6,40.61,40.58,40.59,76481.0,31.4298,31.4375,31.4143,31.422,76481.0
2016-05-31 13:35:00,40.58,40.59,40.56,40.56,55598.0,31.4143,31.422,31.3988,31.3988,55598.0
2016-05-31 13:40:00,40.56,40.57,40.55,40.57,70513.0,31.3988,31.4066,31.3911,31.4066,70513.0
2016-05-31 13:45:00,40.57,40.58,40.54,40.54,89804.0,31.4066,31.4143,31.3833,31.3833,89804.0
2016-05-31 13:50:00,40.54,40.56,40.54,40.55,96622.0,31.3833,31.3988,31.3833,31.3911,96622.0
2016-05-31 13:55:00,40.55,40.55,40.53,40.54,66335.0,31.3911,31.3911,31.3756,31.3833,66335.0
2016-05-31 14:00:00,40.53,40.53,40.44,40.44,160262.0,31.3756,31.3756,31.3059,31.3059,160262.0
2016-05-31 14:05:00,40.45,40.47,40.41,40.42,24610.0,31.3137,31.3291,31.2827,31.2904,24610.0
2016-05-31 14:10:00,40.42,40.43,40.4,40.4,64445.0,31.2904,31.2982,31.275,31.275,64445.0
2016-05-31 14:15:00,40.4,40.41,40.38,40.41,108696.0,31.275,31.2827,31.2595,31.2827,108696.0
2016-05-31 14:20:00,40.41,40.44,40.38,40.42,151635.0,31.2827,31.3059,31.2595,31.2904,151635.0
2016-05-31 14:25:00,40.42,40.44,40.41,40.43,60390.0,31.2904,31.3059,31.2827,31.2982,60390.0
2016-05-31 14:30:00,40.43,40.44,40.41,40.42,80234.0,31.2982,31.3059,31.2827,31.2904,80234.0
2016-05-31 14:35:00,40.42,40.46,40.42,40.45,140753.0,31.2904,31.3214,31.2904,31.3137,140753.0
2016-05-31 14:40:00,40.45,40.46,40.43,40.44,47153.0,31.3137,31.3214,31.2982,31.3059,47153.0
2016-05-31 14:45:00,40.43,40.45,40.41,40.44,68984.0,31.2982,31.3137,31.2827,31.3059,68984.0
2016-05-31 14:50:00,40.44,40.44,40.42,40.44,44222.0,31.3059,31.3059,31.2904,31.3059,44222.0
2016-05-31 14:55:00,40.43,40.44,40.42,40.44,18368.0,31.2982,31.3059,31.2904,31.3059,18368.0
2016-05-31 15:00:00,40.44,40.44,40.4,40.41,72313.0,31.3059,31.3059,31.275,31.2827,72313.0
2016-05-31 15:05:00,40.41,40.43,40.4,40.42,63899.0,31.2827,31.2982,31.275,31.2904,63899.0
2016-05-31 15:10:00,40.42,40.44,40.42,40.44,72352.0,31.2904,31.3059,31.2904,31.3059,72352.0
2016-05-31 15:15:00,40.43,40.48,40.43,40.48,27502.0,31.2982,31.3369,31.2982,31.3369,27502.0
2016-05-31 15:20:00,40.47,40.48,40.43,40.43,50704.0,31.3291,31.3369,31.2982,31.2982,50704.0
2016-05-31 15:25:00,40.44,40.46,40.44,40.46,41631.0,31.3059,31.3214,31.3059,31.3214,41631.0
2016-05-31 15:30:00,40.46,40.5,40.46,40.49,84193.0,31.3214,31.3524,31.3214,31.3446,84193.0
2016-05-31 15:35:00,40.49,40.49,40.47,40.48,105191.0,31.3446,31.3446,31.3291,31.3369,105191.0
2016-05-31 15:40:00,40.49,40.52,40.47,40.51,221020.0,31.3446,31.3678,31.3291,31.3601,221020.0
2016-05-31 15:45:00,40.51,40.53,40.48,40.5,118962.0,31.3601,31.3756,31.3369,31.3524,118962.0
2016-05-31 15:50:00,40.5,40.52,40.5,40.52,160203.0,31.3524,31.3678,31.3524,31.3678,160203.0
2016-05-31 15:55:00,40.52,40.53,40.46,40.47,527387.0,31.3678,31.3756,31.3214,31.3291,527387.0
2016-06-01 09:30:00,40.37,40.38,40.28,40.29,231960.0,31.2517,31.2595,31.1821,31.1898,231960.0
2016-06-01 09:35:00,40.29,40.3,40.26,40.29,173185.0,31.1898,31.1975,31.1666,31.1898,173185.0
2016-06-01 09:40:00,40.3,40.35,40.3,40.34,137152.0,31.1975,31.2362,31.1975,31.2285,137152.0
2016-06-01 09:45:00,40.34,40.36,40.31,40.35,50155.0,31.2285,31.244,31.2053,31.2362,50155.0
2016-06-01 09:50:00,40.35,40.37,40.35,40.36,19283.0,31.2362,31.2517,31.2362,31.244,19283.0
2016-06-01 09:55:00,40.35,40.36,40.3,40.35,50167.0,31.2362,31.244,31.1975,31.2362,50167.0
2016-06-01 10:00:00,40.36,40.36,40.29,40.35,90817.0,31.244,31.244,31.1898,31.2362,90817.0
2016-06-01 10:05:00,40.34,40.41,40.34,40.41,60835.0,31.2285,31.2827,31.2285,31.2827,60835.0
2016-06-01 10:10:00,40.41,40.42,40.37,40.37,79813.0,31.2827,31.2904,31.2517,31.2517,79813.0
2016-06-01 10:15:00,40.38,40.41,40.36,40.36,40884.0,31.2595,31.2827,31.244,31.244,40884.0
2016-06-01 10:20:00,40.36,40.4,40.36,40.4,86513.0,31.244,31.275,31.244,31.275,86513.0
2016-06-01 10:25:00,40.4,40.41,40.36,40.38,51370.0,31.275,31.2827,31.244,31.2595,51370.0
2016-06-01 10:30:00,40.38,40.42,40.36,40.42,72188.0,31.2595,31.2904,31.244,31.2904,72188.0
2016-06-01 10:35:00,40.42,40.43,40.41,40.42,22310.0,31.2904,31.2982,31.2827,31.2904,22310.0
2016-06-01 10:40:00,40.41,40.41,40.36,40.37,63697.0,31.2827,31.2827,31.244,31.2517,63697.0
2016-06-01 10:45:00,40.36,40.38,40.35,40.38,89963.0,31.244,31.2595,31.2362,31.2595,89963.0
2016-06-01 10:50:00,40.38,40.44,40.38,40.42,39990.0,31.2595,31.3059,31.2595,31.2904,39990.0
2016-06-01 10:55:00,40.43,40.43,40.4,40.43,45938.0,31.2982,31.2982,31.275,31.2982,45938.0
2016-06-01 11:00:00,40.43,40.5,40.43,40.47,72259.0,31.2982,31.3524,31.2982,31.3291,72259.0
2016-06-01 11:05:00,40.48,40.49,40.45,40.46,33395.0,31.3369,31.3446,31.3137,31.3214,33395.0
2016-06-01 11:10:00,40.47,40.53,40.46,40.52,62695.0,31.3291,31.3756,31.3214,31.3678,62695.0
2016-06-01 11:15:00,40.52,40.55,40.5,40.53,58514.0,31.3678,31.3911,31.3524,31.3756,58514.0
2016-06-01 11:20:00,40.54,40.56,40.51,40.51,54040.0,31.3833,31.3988,31.3601,31.3601,54040.0
2016-06-01 11:25:00,40.5,40.51,40.47,40.48,22824.0,31.3524,31.3601,31.3291,31.3369,22824.0
2016-06-01 11:30:00,40.47,40.49,40.42,40.42,41165.0,31.3291,31.3446,31.2904,31.2904,41165.0
2016-06-01 11:35:00,40.42,40.44,40.42,40.43,23563.0,31.2904,31.3059,31.2904,31.2982,23563.0
2016-06-01 11:40:00,40.43,40.45,40.42,40.44,18816.0,31.2982,31.3137,31.2904,31.3059,18816.0
2016-06-01 11:45:00,40.43,40.43,40.41,40.43,27782.0,31.2982,31.2982,31.2827,31.2982,27782.0
2016-06-01 11:50:00,40.44,40.44,40.42,40.43,37151.0,31.3059,31.3059,31.2904,31.2982,37151.0
2016-06-01 11:55:00,40.42,40.43,40.42,40.43,3813.0,31.2904,31.2982,31.2904,31.2982,3813.0
2016-06-01 12:00:00,40.44,40.45,40.42,40.43,11679.0,31.3059,31.3137,31.2904,31.2982,11679.0
2016-06-01 12:05:00,40.44,40.47,40.44,40.44,21871.0,31.3059,31.3291,31.3059,31.3059,21871.0
2016-06-01 12:10:00,40.44,40.46,40.43,40.45,20535.0,31.3059,31.3214,31.2982,31.3137,20535.0
2016-06-01 12:15:00,40.46,40.47,40.43,40.44,14664.0,31.3214,31.3291,31.2982,31.3059,14664.0
2016-06-01 12:20:00,40.44,40.46,40.44,40.46,9435.0,31.3059,31.3214,31.3059,31.3214,9435.0
2016-06-01 12:25:00,40.45,40.45,40.42,40.44,64528.0,31.3137,31.3137,31.2904,31.3059,64528.0
2016-06-01 12:30:00,40.44,40.44,40.42,40.42,59814.0,31.3059,31.3059,31.2904,31.2904,59814.0
2016-06-01 12:35:00,40.42,40.42,40.39,40.41,15022.0,31.2904,31.2904,31.2672,31.2827,15022.0
2016-06-01 12:40:00,40.4,40.41,40.4,40.4,22444.0,31.275,31.2827,31.275,31.275,22444.0
2016-06-01 12:45:00,40.41,40.44,40.41,40.42,34949.0,31.2827,31.3059,31.2827,31.2904,34949.0
2016-06-01 12:50:00,40.42,40.44,40.42,40.43,15760.0,31.2904,31.3059,31.2904,31.2982,15760.0
2016-06-01 12:55:00,40.43,40.45,40.43,40.45,6855.0,31.2982,31.3137,31.2982,31.3137,6855.0
2016-06-01 13:00:00,40.45,40.46,40.45,40.46,21634.0,31.3137,31.3214,31.3137,31.3214,21634.0
2016-06-01 13:05:00,40.46,40.47,40.45,40.47,13192.0,31.3214,31.3291,31.3137,31.3291,13192.0
2016-06-01 13:10:00,40.46,40.46,40.44,40.45,6728.0,31.3214,31.3214,31.3059,31.3137,6728.0
2016-06-01 13:15:00,40.45,40.46,40.44,40.46,8715.0,31.3137,31.3214,31.3059,31.3214,8715.0
2016-06-01 13:20:00,40.46,40.47,40.44,40.45,13478.0,31.3214,31.3291,31.3059,31.3137,13478.0
2016-06-01 13:25:00,40.45,40.46,40.45,40.45,10517.0,31.3137,31.3214,31.3137,31.3137,10517.0
2016-06-01 13:30:00,40.45,40.47,40.45,40.45,34430.0,31.3137,31.3291,31.3137,31.3137,34430.0
2016-06-01 13:35:00,40.46,40.48,40.44,40.44,9819.0,31.3214,31.3369,31.3059,31.3059,9819.0
2016-06-01 13:40:00,40.44,40.44,40.41,40.42,24219.0,31.3059,31.3059,31.2827,31.2904,24219.0
2016-06-01 13:45:00,40.42,40.43,40.41,40.42,86220.0,31.2904,31.2982,31.2827,31.2904,86220.0
2016-06-01 13:50:00,40.42,40.44,40.41,40.43,10409.0,31.2904,31.3059,31.2827,31.2982,10409.0
2016-06-01 13:55:00,40.42,40.45,40.42,40.45,15985.0,31.2904,31.3137,31.2904,31.3137,15985.0
2016-06-01 14:00:00,40.45,40.45,40.39,40.42,226619.0,31.3137,31.3137,31.2672,31.2904,226619.0
2016-06-01 14:05:00,40.42,40.44,40.4,40.44,16852.0,31.2904,31.3059,31.275,31.3059,16852.0
2016-06-01 14:10:00,40.45,40.48,40.44,40.45,33146.0,31.3137,31.3369,31.3059,31.3137,33146.0
2016-06-01 14:15:00,40.46,40.52,40.45,40.5,47259.0,31.3214,31.3678,31.3137,31.3524,47259.0
2016-06-01 14:20:00,40.5,40.51,40.48,40.48,5102.0,31.3524,31.3601,31.3369,31.3369,5102.0
2016-06-01 14:25:00,40.48,40.53,40.48,40.53,32758.0,31.3369,31.3756,31.3369,31.3756,32758.0
2016-06-01 14:30:00,40.52,40.53,40.48,40.5,85315.0,31.3678,31.3756,31.3369,31.3524,85315.0
2016-06-01 14:35:00,40.5,40.5,40.47,40.47,57195.0,31.3524,31.3524,31.3291,31.3291,57195.0
2016-06-01 14:40:00,40.48,40.48,40.46,40.47,54946.0,31.3369,31.3369,31.3214,31.3291,54946.0
2016-06-01 14:45:00,40.47,40.49,40.47,40.48,28966.0,31.3291,31.3446,31.3291,31.3369,28966.0
2016-06-01 14:50:00,40.48,40.52,40.48,40.51,52426.0,31.3369,31.3678,31.3369,31.3601,52426.0
2016-06-01 14:55:00,40.52,40.54,40.5,40.54,29946.0,31.3678,31.3833,31.3524,31.3833,29946.0
2016-06-01 15:00:00,40.54,40.56,40.53,40.54,75299.0,31.3833,31.3988,31.3756,31.3833,75299.0
2016-06-01 15:05:00,40.53,40.54,40.51,40.52,11104.0,31.3756,31.3833,31.3601,31.3678,11104.0
2016-06-01 15:10:00,40.52,40.54,40.52,40.54,44747.0,31.3678,31.3833,31.3678,31.3833,44747.0
2016-06-01 15:15:00,40.53,40.55,40.53,40.55,39980.0,31.3756,31.3911,31.3756,31.3911,39980.0
2016-06-01 15:20:00,40.54,40.56,40.53,40.55,21313.0,31.3833,31.3988,31.3756,31.3911,21313.0
2016-06-01 15:25:00,40.55,40.56,40.52,40.52,18083.0,31.3911,31.3988,31.3678,31.3678,18083.0
2016-06-01 15:30:00,40.52,40.53,40.5,40.5,45729.0,31.3678,31.3756,31.3524,31.3524,45729.0
2016-06-01 15:35:00,40.51,40.52,40.49,40.51,42673.0,31.3601,31.3678,31.3446,31.3601,42673.0
2016-06-01 15:40:00,40.52,40.52,40.51,40.52,7761.0,31.3678,31.3678,31.3601,31.3678,7761.0
2016-06-01 15:45:00,40.52,40.52,40.48,40.49,34269.0,31.3678,31.3678,31.3369,31.3446,34269.0
2016-06-01 15:50:00,40.48,40.49,40.47,40.47,114771.0,31.3369,31.3446,31.3291,31.3291,114771.0
2016-06-01 15:55:00,40.48,40.49,40.47,40.48,117763.0,31.3369,31.3446,31.3291,31.3369,117763.0
2016-06-02 09:30:00,40.5,40.53,40.44,40.45,408059.0,31.3524,31.3756,31.3059,31.3137,408059.0
2016-06-02 09:35:00,40.45,40.51,40.44,40.5,70798.0,31.3137,31.3601,31.3059,31.3524,70798.0
2016-06-02 09:40:00,40.5,40.52,40.45,40.48,106678.0,31.3524,31.3678,31.3137,31.3369,106678.0
2016-06-02 09:45:00,40.48,40.49,40.42,40.42,111681.0,31.3369,31.3446,31.2904,31.2904,111681.0
2016-06-02 09:50:00,40.41,40.44,40.39,40.43,130747.0,31.2827,31.3059,31.2672,31.2982,130747.0
2016-06-02 09:55:00,40.43,40.48,40.42,40.47,79204.0,31.2982,31.3369,31.2904,31.3291,79204.0
2016-06-02 10:00:00,40.47,40.53,40.47,40.53,50626.0,31.3291,31.3756,31.3291,31.3756,50626.0
2016-06-02 10:05:00,40.53,40.56,40.53,40.55,16343.0,31.3756,31.3988,31.3756,31.3911,16343.0
2016-06-02 10:10:00,40.55,40.55,40.53,40.54,18844.0,31.3911,31.3911,31.3756,31.3833,18844.0
2016-06-02 10:15:00,40.55,40.58,40.54,40.55,34542.0,31.3911,31.4143,31.3833,31.3911,34542.0
2016-06-02 10:20:00,40.55,40.56,40.54,40.56,11338.0,31.3911,31.3988,31.3833,31.3988,11338.0
2016-06-02 10:25:00,40.57,40.58,40.53,40.55,36996.0,31.4066,31.4143,31.3756,31.3911,36996.0
2016-06-02 10:30:00,40.55,40.59,40.55,40.58,29709.0,31.3911,31.422,31.3911,31.4143,29709.0
2016-06-02 10:35:00,40.59,40.61,40.58,40.59,19626.0,31.422,31.4375,31.4143,31.422,19626.0
2016-06-02 10:40:00,40.6,40.6,40.56,40.57,27329.0,31.4298,31.4298,31.3988,31.4066,27329.0
2016-06-02 10:45:00,40.56,40.56,40.55,40.55,8871.0,31.3988,31.3988,31.3911,31.3911,8871.0
2016-06-02 10:50:00,40.54,40.56,40.53,40.56,16710.0,31.3833,31.3988,31.3756,31.3988,16710.0
2016-06-02 10:55:00,40.56,40.58,40.55,40.58,72918.0,31.3988,31.4143,31.3911,31.4143,72918.0
2016-06-02 11:00:00,40.57,40.63,40.57,40.63,135629.0,31.4066,31.453,31.4066,31.453,135629.0
2016-06-02 11:05:00,40.63,40.66,40.63,40.64,59632.0,31.453,31.4762,31.453,31.4607,59632.0
2016-06-02 11:10:00,40.64,40.66,40.63,40.65,60947.0,31.4607,31.4762,31.453,31.4685,60947.0
2016-06-02 11:15:00,40.65,40.67,40.64,40.65,38059.0,31.4685,31.484,31.4607,31.4685,38059.0
2016-06-02 11:20:00,40.66,40.66,40.62,40.62,43573.0,31.4762,31.4762,31.4453,31.4453,43573.0
2016-06-02 11:25:00,40.63,40.64,40.62,40.63,39318.0,31.453,31.4607,31.4453,31.453,39318.0
2016-06-02 11:30:00,40.63,40.64,40.62,40.63,22426.0,31.453,31.4607,31.4453,31.453,22426.0
2016-06-02 11:35:00,40.63,40.65,40.62,40.64,13630.0,31.453,31.4685,31.4453,31.4607,13630.0
2016-06-02 11:40:00,40.64,40.66,40.64,40.66,21223.0,31.4607,31.4762,31.4607,31.4762,21223.0
2016-06-02 11:45:00,40.66,40.67,40.65,40.65,26336.0,31.4762,31.484,31.4685,31.4685,26336.0
2016-06-02 11:50:00,40.66,40.67,40.65,40.67,22382.0,31.4762,31.484,31.4685,31.484,22382.0
2016-06-02 11:55:00,40.67,40.7,40.66,40.68,53005.0,31.484,31.5072,31.4762,31.4917,53005.0
2016-06-02 12:00:00,40.67,40.69,40.66,40.66,72602.0,31.484,31.4994,31.4762,31.4762,72602.0
2016-06-02 12:05:00,40.66,40.67,40.66,40.66,13568.0,31.4762,31.484,31.4762,31.4762,13568.0
2016-06-02 12:10:00,40.66,40.67,40.65,40.65,7201.0,31.4762,31.484,31.4685,31.4685,7201.0
2016-06-02 12:15:00,40.66,40.66,40.65,40.66,9127.0,31.4762,31.4762,31.4685,31.4762,9127.0
2016-06-02 12:20:00,40.66,40.68,40.65,40.66,40770.0,31.4762,31.4917,31.4685,31.4762,40770.0
2016-06-02 12:25:00,40.67,40.67,40.66,40.66,4300.0,31.484,31.484,31.4762,31.4762,4300.0
2016-06-02 12:30:00,40.66,40.67,40.64,40.65,25024.0,31.4762,31.484,31.4607,31.4685,25024.0
2016-06-02 12:35:00,40.64,40.67,40.64,40.65,5449.0,31.4607,31.484,31.4607,31.4685,5449.0
2016-06-02 12:40:00,40.66,40.67,40.66,40.67,5347.0,31.4762,31.484,31.4762,31.484,5347.0
2016-06-02 12:45:00,40.67,40.7,40.67,40.7,35886.0,31.484,31.5072,31.484,31.5072,35886.0
2016-06-02 12:50:00,40.7,40.72,40.7,40.71,19548.0,31.5072,31.5227,31.5072,31.5149,19548.0
2016-06-02 12:55:00,40.7,40.72,40.7,40.72,11177.0,31.5072,31.5227,31.5072,31.5227,11177.0
2016-06-02 13:00:00,40.73,40.75,40.72,40.74,74095.0,31.5304,31.5459,31.5227,31.5382,74095.0
2016-06-02 13:05:00,40.74,40.75,40.74,40.74,26821.0,31.5382,31.5459,31.5382,31.5382,26821.0
2016-06-02 13:10:00,40.75,40.75,40.72,40.73,32804.0,31.5459,31.5459,31.5227,31.5304,32804.0
2016-06-02 13:15:00,40.73,40.73,40.72,40.73,15511.0,31.5304,31.5304,31.5227,31.5304,15511.0
2016-06-02 13:20:00,40.72,40.73,40.7,40.71,29596.0,31.5227,31.5304,31.5072,31.5149,29596.0
2016-06-02 13:25:00,40.7,40.71,40.69,40.7,7410.0,31.5072,31.5149,31.4994,31.5072,7410.0
2016-06-02 13:30:00,40.71,40.72,40.69,40.7,34353.0,31.5149,31.5227,31.4994,31.5072,34353.0
2016-06-02 13:35:00,40.71,40.72,40.7,40.7,23444.0,31.5149,31.5227,31.5072,31.5072,23444.0
2016-06-02 13:40:00,40.71,40.73,40.7,40.72,8456.0,31.5149,31.5304,31.5072,31.5227,8456.0
2016-06-02 13:45:00,40.73,40.74,40.72,40.72,10089.0,31.5304,31.5382,31.5227,31.5227,10089.0
2016-06-02 13:50:00,40.72,40.76,40.72,40.76,17611.0,31.5227,31.5536,31.5227,31.5536,17611.0
2016-06-02 13:55:00,40.76,40.77,40.75,40.76,47315.0,31.5536,31.5614,31.5459,31.5536,47315.0
2016-06-02 14:00:00,40.76,40.8,40.76,40.8,34509.0,31.5536,31.5846,31.5536,31.5846,34509.0
2016-06-02 14:05:00,40.8,40.82,40.79,40.8,66718.0,31.5846,31.6001,31.5769,31.5846,66718.0
2016-06-02 14:10:00,40.8,40.8,40.77,40.78,33662.0,31.5846,31.5846,31.5614,31.5691,33662.0
2016-06-02 14:15:00,40.77,40.8,40.77,40.8,21676.0,31.5614,31.5846,31.5614,31.5846,21676.0
2016-06-02 14:20:00,40.8,40.81,40.79,40.8,18125.0,31.5846,31.5923,31.5769,31.5846,18125.0
2016-06-02 14:25:00,40.8,40.82,40.77,40.77,33593.0,31.5846,31.6001,31.5614,31.5614,33593.0
2016-06-02 14:30:00,40.78,40.78,40.74,40.74,50236.0,31.5691,31.5691,31.5382,31.5382,50236.0
2016-06-02 14:35:00,40.75,40.77,40.75,40.76,32252.0,31.5459,31.5614,31.5459,31.5536,32252.0
2016-06-02 14:40:00,40.76,40.78,40.75,40.76,7536.0,31.5536,31.5691,31.5459,31.5536,7536.0
2016-06-02 14:45:00,40.77,40.77,40.75,40.75,87370.0,31.5614,31.5614,31.5459,31.5459,87370.0
2016-06-02 14:50:00,40.74,40.77,40.74,40.76,102402.0,31.5382,31.5614,31.5382,31.5536,102402.0
2016-06-02 14:55:00,40.75,40.76,40.75,40.76,10509.0,31.5459,31.5536,31.5459,31.5536,10509.0
2016-06-02 15:00:00,40.76,40.77,40.75,40.76,21077.0,31.5536,31.5614,31.5459,31.5536,21077.0
2016-06-02 15:05:00,40.76,40.77,40.72,40.72,34315.0,31.5536,31.5614,31.5227,31.5227,34315.0
2016-06-02 15:10:00,40.73,40.74,40.71,40.73,98019.0,31.5304,31.5382,31.5149,31.5304,98019.0
2016-06-02 15:15:00,40.73,40.74,40.72,40.73,38282.0,31.5304,31.5382,31.5227,31.5304,38282.0
2016-06-02 15:20:00,40.73,40.74,40.72,40.73,11906.0,31.5304,31.5382,31.5227,31.5304,11906.0
2016-06-02 15:25:00,40.73,40.75,40.73,40.75,6767.0,31.5304,31.5459,31.5304,31.5459,6767.0
2016-06-02 15:30:00,40.75,40.75,40.74,40.75,16241.0,31.5459,31.5459,31.5382,31.5459,16241.0
2016-06-02 15:35:00,40.74,40.77,40.74,40.77,16695.0,31.5382,31.5614,31.5382,31.5614,16695.0
2016-06-02 15:40:00,40.77,40.77,40.74,40.74,65696.0,31.5614,31.5614,31.5382,31.5382,65696.0
2016-06-02 15:45:00,40.74,40.75,40.71,40.72,10932.0,31.5382,31.5459,31.5149,31.5227,10932.0
2016-06-02 15:50:00,40.72,40.75,40.72,40.74,5662.0,31.5227,31.5459,31.5227,31.5382,5662.0
2016-06-02 15:55:00,40.75,40.78,40.73,40.77,222061.0,31.5459,31.5691,31.5304,31.5614,222061.0
2016-06-03 09:30:00,41.2,41.28,41.02,41.24,796210.0,31.8943,31.9562,31.7549,31.9252,796210.0
2016-06-03 09:35:00,41.24,41.26,41.23,41.25,643022.0,31.9252,31.9407,31.9175,31.933,643022.0
2016-06-03 09:40:00,41.25,41.26,41.21,41.23,89379.0,31.933,31.9407,31.902,31.9175,89379.0
2016-06-03 09:45:00,41.24,41.25,41.18,41.19,149026.0,31.9252,31.933,31.8788,31.8865,149026.0
2016-06-03 09:50:00,41.19,41.19,41.12,41.14,218699.0,31.8865,31.8865,31.8323,31.8478,218699.0
2016-06-03 09:55:00,41.15,41.18,41.14,41.18,161840.0,31.8556,31.8788,31.8478,31.8788,161840.0
2016-06-03 10:00:00,41.17,41.19,41.15,41.17,303242.0,31.871,31.8865,31.8556,31.871,303242.0
2016-06-03 10:05:00,41.17,41.19,41.13,41.14,93174.0,31.871,31.8865,31.8401,31.8478,93174.0
2016-06-03 10:10:00,41.13,41.14,41.09,41.11,105165.0,31.8401,31.8478,31.8091,31.8246,105165.0
2016-06-03 10:15:00,41.12,41.13,41.09,41.09,36473.0,31.8323,31.8401,31.8091,31.8091,36473.0
2016-06-03 10:20:00,41.09,41.09,41.03,41.07,69232.0,31.8091,31.8091,31.7627,31.7936,69232.0
2016-06-03 10:25:00,41.08,41.09,41.0,41.02,117725.0,31.8014,31.8091,31.7394,31.7549,117725.0
2016-06-03 10:30:00,41.01,41.08,40.97,41.08,106208.0,31.7472,31.8014,31.7162,31.8014,106208.0
2016-06-03 10:35:00,41.08,41.08,41.03,41.04,46265.0,31.8014,31.8014,31.7627,31.7704,46265.0
2016-06-03 10:40:00,41.04,41.06,41.04,41.05,34237.0,31.7704,31.7859,31.7704,31.7781,34237.0
2016-06-03 10:45:00,41.05,41.1,41.04,41.09,31607.0,31.7781,31.8168,31.7704,31.8091,31607.0
2016-06-03 10:50:00,41.09,41.15,41.08,41.12,140521.0,31.8091,31.8556,31.8014,31.8323,140521.0
2016-06-03 10:55:00,41.12,41.14,41.12,41.12,21730.0,31.8323,31.8478,31.8323,31.8323,21730.0
2016-06-03 11:00:00,41.13,41.14,41.1,41.13,43452.0,31.8401,31.8478,31.8168,31.8401,43452.0
2016-06-03 11:05:00,41.12,41.14,41.1,41.1,21038.0,31.8323,31.8478,31.8168,31.8168,21038.0
2016-06-03 11:10:00,41.09,41.09,41.06,41.06,23461.0,31.8091,31.8091,31.7859,31.7859,23461.0
2016-06-03 11:15:00,41.07,41.1,41.06,41.09,5751.0,31.7936,31.8168,31.7859,31.8091,5751.0
2016-06-03 11:20:00,41.09,41.11,41.08,41.08,63214.0,31.8091,31.8246,31.8014,31.8014,63214.0
2016-06-03 11:25:00,41.08,41.09,41.06,41.09,73272.0,31.8014,31.8091,31.7859,31.8091,73272.0
2016-06-03 11:30:00,41.1,41.16,41.09,41.15,73049.0,31.8168,31.8633,31.8091,31.8556,73049.0
2016-06-03 11:35:00,41.15,41.17,41.13,41.17,89939.0,31.8556,31.871,31.8401,31.871,89939.0
2016-06-03 11:40:00,41.17,41.2,41.17,41.19,28661.0,31.871,31.8943,31.871,31.8865,28661.0
2016-06-03 11:45:00,41.19,41.19,41.15,41.18,31422.0,31.8865,31.8865,31.8556,31.8788,31422.0
2016-06-03 11:50:00,41.18,41.19,41.17,41.18,13593.0,31.8788,31.8865,31.871,31.8788,13593.0
2016-06-03 11:55:00,41.18,41.22,41.17,41.21,85147.0,31.8788,31.9097,31.871,31.902,85147.0
2016-06-03 12:00:00,41.21,41.22,41.19,41.19,24611.0,31.902,31.9097,31.8865,31.8865,24611.0
2016-06-03 12:05:00,41.19,41.19,41.18,41.19,3691.0,31.8865,31.8865,31.8788,31.8865,3691.0
2016-06-03 12:10:00,41.19,41.21,41.19,41.21,37879.0,31.8865,31.902,31.8865,31.902,37879.0
2016-06-03 12:15:00,41.21,41.24,41.21,41.22,137062.0,31.902,31.9252,31.902,31.9097,137062.0
2016-06-03 12:20:00,41.21,41.23,41.21,41.23,19587.0,31.902,31.9175,31.902,31.9175,19587.0
2016-06-03 12:25:00,41.23,41.25,41.22,41.25,14441.0,31.9175,31.933,31.9097,31.933,14441.0
2016-06-03 12:30:00,41.25,41.28,41.24,41.27,350343.0,31.933,31.9562,31.9252,31.9484,350343.0
2016-06-03 12:35:00,41.27,41.27,41.25,41.25,50023.0,31.9484,31.9484,31.933,31.933,50023.0
2016-06-03 12:40:00,41.25,41.27,41.25,41.25,22462.0,31.933,31.9484,31.933,31.933,22462.0
2016-06-03 12:45:00,41.25,41.25,41.22,41.22,37085.0,31.933,31.933,31.9097,31.9097,37085.0
2016-06-03 12:50:00,41.22,41.23,41.2,41.22,50623.0,31.9097,31.9175,31.8943,31.9097,50623.0
2016-06-03 12:55:00,41.22,41.23,41.2,41.2,19262.0,31.9097,31.9175,31.8943,31.8943,19262.0
2016-06-03 13:00:00,41.21,41.22,41.2,41.21,107203.0,31.902,31.9097,31.8943,31.902,107203.0
2016-06-03 13:05:00,41.21,41.22,41.19,41.22,50181.0,31.902,31.9097,31.8865,31.9097,50181.0
2016-06-03 13:10:00,41.22,41.23,41.21,41.22,60121.0,31.9097,31.9175,31.902,31.9097,60121.0
2016-06-03 13:15:00,41.21,41.21,41.2,41.21,9239.0,31.902,31.902,31.8943,31.902,9239.0
2016-06-03 13:20:00,41.21,41.22,41.21,41.22,12743.0,31.902,31.9097,31.902,31.9097,12743.0
2016-06-03 13:25:00,41.22,41.23,41.18,41.18,23570.0,31.9097,31.9175,31.8788,31.8788,23570.0
2016-06-03 13:30:00,41.18,41.21,41.18,41.2,24216.0,31.8788,31.902,31.8788,31.8943,24216.0
2016-06-03 13:35:00,41.2,41.24,41.2,41.23,10461.0,31.8943,31.9252,31.8943,31.9175,10461.0
2016-06-03 13:40:00,41.24,41.26,41.24,41.26,82907.0,31.9252,31.9407,31.9252,31.9407,82907.0
2016-06-03 13:45:00,41.26,41.28,41.25,41.26,17275.0,31.9407,31.9562,31.933,31.9407,17275.0
2016-06-03 13:50:00,41.25,41.27,41.25,41.26,20472.0,31.933,31.9484,31.933,31.9407,20472.0
2016-06-03 13:55:00,41.26,41.29,41.25,41.28,72504.0,31.9407,31.9639,31.933,31.9562,72504.0
2016-06-03 14:00:00,41.27,41.27,41.25,41.26,12220.0,31.9484,31.9484,31.933,31.9407,12220.0
2016-06-03 14:05:00,41.26,41.27,41.24,41.26,41120.0,31.9407,31.9484,31.9252,31.9407,41120.0
2016-06-03 14:10:00,41.26,41.26,41.24,41.25,8350.0,31.9407,31.9407,31.9252,31.933,8350.0
2016-06-03 14:15:00,41.25,41.25,41.22,41.24,39654.0,31.933,31.933,31.9097,31.9252,39654.0
2016-06-03 14:20:00,41.25,41.27,41.24,41.25,23764.0,31.933,31.9484,31.9252,31.933,23764.0
2016-06-03 14:25:00,41.25,41.3,41.24,41.29,40033.0,31.933,31.9717,31.9252,31.9639,40033.0
2016-06-03 14:30:00,41.3,41.32,41.29,41.32,21552.0,31.9717,31.9872,31.9639,31.9872,21552.0
2016-06-03 14:35:00,41.32,41.35,41.31,41.34,98330.0,31.9872,32.0104,31.9794,32.0026,98330.0
2016-06-03 14:40:00,41.34,41.35,41.33,41.33,24967.0,32.0026,32.0104,31.9949,31.9949,24967.0
2016-06-03 14:45:00,41.33,41.36,41.33,41.34,83293.0,31.9949,32.0181,31.9949,32.0026,83293.0
2016-06-03 14:50:00,41.35,41.38,41.34,41.38,71198.0,32.0104,32.0336,32.0026,32.0336,71198.0
2016-06-03 14:55:00,41.38,41.38,41.35,41.36,129879.0,32.0336,32.0336,32.0104,32.0181,129879.0
2016-06-03 15:00:00,41.35,41.36,41.32,41.34,36666.0,32.0104,32.0181,31.9872,32.0026,36666.0
2016-06-03 15:05:00,41.34,41.34,41.3,41.32,35889.0,32.0026,32.0026,31.9717,31.9872,35889.0
2016-06-03 15:10:00,41.31,41.34,41.3,41.34,119682.0,31.9794,32.0026,31.9717,32.0026,119682.0
2016-06-03 15:15:00,41.33,41.34,41.31,41.31,68900.0,31.9949,32.0026,31.9794,31.9794,68900.0
2016-06-03 15:20:00,41.31,41.32,41.3,41.32,21399.0,31.9794,31.9872,31.9717,31.9872,21399.0
2016-06-03 15:25:00,41.32,41.34,41.32,41.33,12258.0,31.9872,32.0026,31.9872,31.9949,12258.0
2016-06-03 15:30:00,41.33,41.35,41.32,41.33,241090.0,31.9949,32.0104,31.9872,31.9949,241090.0
2016-06-03 15:35:00,41.33,41.35,41.32,41.34,60493.0,31.9949,32.0104,31.9872,32.0026,60493.0
2016-06-03 15:40:00,41.34,41.35,41.33,41.34,65591.0,32.0026,32.0104,31.9949,32.0026,65591.0
2016-06-03 15:45:00,41.35,41.35,41.31,41.33,100313.0,32.0104,32.0104,31.9794,31.9949,100313.0
2016-06-03 15:50:00,41.33,41.36,41.33,41.34,94289.0,31.9949,32.0181,31.9949,32.0026,94289.0
2016-06-03 15:55:00,41.34,41.36,41.32,41.35,200080.0,32.0026,32.0181,31.9872,32.0104,200080.0
2016-06-06 09:30:00,41.53,41.53,41.48,41.52,381255.0,32.1497,32.1497,32.111,32.142,381255.0
2016-06-06 09:35:00,41.52,41.52,41.47,41.5,298320.0,32.142,32.142,32.1033,32.1265,298320.0
2016-06-06 09:40:00,41.5,41.52,41.47,41.52,574981.0,32.1265,32.142,32.1033,32.142,574981.0
2016-06-06 09:45:00,41.53,41.61,41.53,41.57,559340.0,32.1497,32.2117,32.1497,32.1807,559340.0
2016-06-06 09:50:00,41.58,41.65,41.57,41.64,509941.0,32.1884,32.2426,32.1807,32.2349,509941.0
2016-06-06 09:55:00,41.64,41.66,41.64,41.66,202119.0,32.2349,32.2504,32.2349,32.2504,202119.0
2016-06-06 10:00:00,41.66,41.68,41.65,41.67,244374.0,32.2504,32.2658,32.2426,32.2581,244374.0
2016-06-06 10:05:00,41.68,41.68,41.67,41.67,259696.0,32.2658,32.2658,32.2581,32.2581,259696.0
2016-06-06 10:10:00,41.67,41.68,41.64,41.65,44082.0,32.2581,32.2658,32.2349,32.2426,44082.0
2016-06-06 10:15:00,41.65,41.68,41.65,41.68,57329.0,32.2426,32.2658,32.2426,32.2658,57329.0
2016-06-06 10:20:00,41.68,41.68,41.66,41.67,141694.0,32.2658,32.2658,32.2504,32.2581,141694.0
2016-06-06 10:25:00,41.68,41.69,41.67,41.68,26558.0,32.2658,32.2736,32.2581,32.2658,26558.0
2016-06-06 10:30:00,41.68,41.71,41.67,41.71,78602.0,32.2658,32.2891,32.2581,32.2891,78602.0
2016-06-06 10:35:00,41.71,41.73,41.69,41.7,164191.0,32.2891,32.3045,32.2736,32.2813,164191.0
2016-06-06 10:40:00,41.69,41.72,41.69,41.71,21798.0,32.2736,32.2968,32.2736,32.2891,21798.0
2016-06-06 10:45:00,41.7,41.73,41.7,41.72,69582.0,32.2813,32.3045,32.2813,32.2968,69582.0
2016-06-06 10:50:00,41.72,41.72,41.7,41.71,97947.0,32.2968,32.2968,32.2813,32.2891,97947.0
2016-06-06 10:55:00,41.71,41.74,41.7,41.73,238092.0,32.2891,32.3123,32.2813,32.3045,238092.0
2016-06-06 11:00:00,41.73,41.74,41.72,41.73,165522.0,32.3045,32.3123,32.2968,32.3045,165522.0
2016-06-06 11:05:00,41.73,41.75,41.72,41.75,55808.0,32.3045,32.32,32.2968,32.32,55808.0
2016-06-06 11:10:00,41.74,41.75,41.73,41.73,15751.0,32.3123,32.32,32.3045,32.3045,15751.0
2016-06-06 11:15:00,41.73,41.74,41.73,41.73,17501.0,32.3045,32.3123,32.3045,32.3045,17501.0
2016-06-06 11:20:00,41.74,41.74,41.72,41.73,188230.0,32.3123,32.3123,32.2968,32.3045,188230.0
2016-06-06 11:25:00,41.73,41.74,41.72,41.73,102050.0,32.3045,32.3123,32.2968,32.3045,102050.0
2016-06-06 11:30:00,41.73,41.73,41.71,41.72,120968.0,32.3045,32.3045,32.2891,32.2968,120968.0
2016-06-06 11:35:00,41.72,41.72,41.7,41.72,58963.0,32.2968,32.2968,32.2813,32.2968,58963.0
2016-06-06 11:40:00,41.72,41.74,41.7,41.71,178379.0,32.2968,32.3123,32.2813,32.2891,178379.0
2016-06-06 11:45:00,41.71,41.72,41.7,41.71,62749.0,32.2891,32.2968,32.2813,32.2891,62749.0
2016-06-06 11:50:00,41.71,41.71,41.69,41.7,45311.0,32.2891,32.2891,32.2736,32.2813,45311.0
2016-06-06 11:55:00,41.7,41.71,41.66,41.67,106869.0,32.2813,32.2891,32.2504,32.2581,106869.0
2016-06-06 12:00:00,41.67,41.67,41.64,41.64,19684.0,32.2581,32.2581,32.2349,32.2349,19684.0
2016-06-06 12:05:00,41.64,41.65,41.64,41.65,123103.0,32.2349,32.2426,32.2349,32.2426,123103.0
2016-06-06 12:10:00,41.65,41.66,41.64,41.66,196052.0,32.2426,32.2504,32.2349,32.2504,196052.0
2016-06-06 12:15:00,41.66,41.66,41.64,41.65,167706.0,32.2504,32.2504,32.2349,32.2426,167706.0
2016-06-06 12:20:00,41.65,41.66,41.64,41.66,191700.0,32.2426,32.2504,32.2349,32.2504,191700.0
2016-06-06 12:25:00,41.67,41.67,41.64,41.66,76196.0,32.2581,32.2581,32.2349,32.2504,76196.0
2016-06-06 12:30:00,41.65,41.66,41.55,41.65,288385.0,32.2426,32.2504,32.1652,32.2426,288385.0
2016-06-06 12:35:00,41.65,41.67,41.59,41.59,146287.0,32.2426,32.2581,32.1962,32.1962,146287.0
2016-06-06 12:40:00,41.59,41.62,41.59,41.61,40703.0,32.1962,32.2194,32.1962,32.2117,40703.0
2016-06-06 12:45:00,41.61,41.61,41.56,41.57,231102.0,32.2117,32.2117,32.1729,32.1807,231102.0
2016-06-06 12:50:00,41.56,41.57,41.52,41.55,201107.0,32.1729,32.1807,32.142,32.1652,201107.0
2016-06-06 12:55:00,41.55,41.61,41.53,41.6,83121.0,32.1652,32.2117,32.1497,32.2039,83121.0
2016-06-06 13:00:00,41.6,41.64,41.6,41.63,101317.0,32.2039,32.2349,32.2039,32.2271,101317.0
2016-06-06 13:05:00,41.63,41.66,41.63,41.66,67650.0,32.2271,32.2504,32.2271,32.2504,67650.0
2016-06-06 13:10:00,41.66,41.69,41.66,41.68,185571.0,32.2504,32.2736,32.2504,32.2658,185571.0
2016-06-06 13:15:00,41.68,41.7,41.67,41.68,107261.0,32.2658,32.2813,32.2581,32.2658,107261.0
2016-06-06 13:20:00,41.68,41.7,41.67,41.68,34823.0,32.2658,32.2813,32.2581,32.2658,34823.0
2016-06-06 13:25:00,41.69,41.7,41.68,41.68,9310.0,32.2736,32.2813,32.2658,32.2658,9310.0
2016-06-06 13:30:00,41.68,41.69,41.65,41.66,8281.0,32.2658,32.2736,32.2426,32.2504,8281.0
2016-06-06 13:35:00,41.66,41.67,41.65,41.66,44439.0,32.2504,32.2581,32.2426,32.2504,44439.0
2016-06-06 13:40:00,41.66,41.68,41.66,41.68,44789.0,32.2504,32.2658,32.2504,32.2658,44789.0
2016-06-06 13:45:00,41.68,41.7,41.68,41.69,76428.0,32.2658,32.2813,32.2658,32.2736,76428.0
2016-06-06 13:50:00,41.69,41.73,41.68,41.73,111190.0,32.2736,32.3045,32.2658,32.3045,111190.0
2016-06-06 13:55:00,41.73,41.77,41.72,41.74,439733.0,32.3045,32.3355,32.2968,32.3123,439733.0
2016-06-06 14:00:00,41.74,41.77,41.73,41.77,27158.0,32.3123,32.3355,32.3045,32.3355,27158.0
2016-06-06 14:05:00,41.76,41.76,41.73,41.76,90820.0,32.3278,32.3278,32.3045,32.3278,90820.0
2016-06-06 14:10:00,41.76,41.77,41.75,41.76,39633.0,32.3278,32.3355,32.32,32.3278,39633.0
2016-06-06 14:15:00,41.76,41.78,41.75,41.77,71055.0,32.3278,32.3433,32.32,32.3355,71055.0
2016-06-06 14:20:00,41.77,41.78,41.76,41.77,56747.0,32.3355,32.3433,32.3278,32.3355,56747.0
2016-06-06 14:25:00,41.77,41.79,41.76,41.79,46104.0,32.3355,32.351,32.3278,32.351,46104.0
2016-06-06 14:30:00,41.79,41.79,41.78,41.78,77297.0,32.351,32.351,32.3433,32.3433,77297.0
2016-06-06 14:35:00,41.78,41.79,41.76,41.76,97612.0,32.3433,32.351,32.3278,32.3278,97612.0
2016-06-06 14:40:00,41.76,41.77,41.74,41.75,33513.0,32.3278,32.3355,32.3123,32.32,33513.0
2016-06-06 14:45:00,41.75,41.76,41.74,41.75,62025.0,32.32,32.3278,32.3123,32.32,62025.0
2016-06-06 14:50:00,41.75,41.77,41.75,41.77,23919.0,32.32,32.3355,32.32,32.3355,23919.0
2016-06-06 14:55:00,41.77,41.77,41.75,41.76,167810.0,32.3355,32.3355,32.32,32.3278,167810.0
2016-06-06 15:00:00,41.76,41.77,41.75,41.77,47768.0,32.3278,32.3355,32.32,32.3355,47768.0
2016-06-06 15:05:00,41.77,41.77,41.75,41.75,57659.0,32.3355,32.3355,32.32,32.32,57659.0
2016-06-06 15:10:00,41.76,41.77,41.75,41.77,23861.0,32.3278,32.3355,32.32,32.3355,23861.0
2016-06-06 15:15:00,41.77,41.77,41.74,41.76,17039.0,32.3355,32.3355,32.3123,32.3278,17039.0
2016-06-06 15:20:00,41.75,41.76,41.74,41.75,46090.0,32.32,32.3278,32.3123,32.32,46090.0
2016-06-06 15:25:00,41.75,41.76,41.74,41.75,29010.0,32.32,32.3278,32.3123,32.32,29010.0
2016-06-06 15:30:00,41.75,41.76,41.74,41.75,48718.0,32.32,32.3278,32.3123,32.32,48718.0
2016-06-06 15:35:00,41.75,41.76,41.74,41.75,40577.0,32.32,32.3278,32.3123,32.32,40577.0
2016-06-06 15:40:00,41.75,41.77,41.74,41.76,234062.0,32.32,32.3355,32.3123,32.3278,234062.0
2016-06-06 15:45:00,41.77,41.77,41.73,41.73,30502.0,32.3355,32.3355,32.3045,32.3045,30502.0
2016-06-06 15:50:00,41.73,41.74,41.71,41.71,81719.0,32.3045,32.3123,32.2891,32.2891,81719.0
2016-06-06 15:55:00,41.71,41.72,41.7,41.71,134843.0,32.2891,32.2968,32.2813,32.2891,134843.0
2016-06-07 09:30:00,41.95,42.03,41.95,42.02,139279.0,32.4749,32.5368,32.4749,32.529,139279.0
2016-06-07 09:35:00,42.02,42.06,42.02,42.04,119635.0,32.529,32.56,32.529,32.5445,119635.0
2016-06-07 09:40:00,42.04,42.08,42.04,42.08,66611.0,32.5445,32.5755,32.5445,32.5755,66611.0
2016-06-07 09:45:00,42.09,42.09,42.02,42.07,85903.0,32.5832,32.5832,32.529,32.5678,85903.0
2016-06-07 09:50:00,42.07,42.07,42.02,42.04,44393.0,32.5678,32.5678,32.529,32.5445,44393.0
2016-06-07 09:55:00,42.04,42.06,42.04,42.06,92603.0,32.5445,32.56,32.5445,32.56,92603.0
2016-06-07 10:00:00,42.06,42.09,42.05,42.08,85059.0,32.56,32.5832,32.5523,32.5755,85059.0
2016-06-07 10:05:00,42.08,42.1,42.07,42.09,81326.0,32.5755,32.591,32.5678,32.5832,81326.0
2016-06-07 10:10:00,42.09,42.12,42.09,42.1,100566.0,32.5832,32.6065,32.5832,32.591,100566.0
2016-06-07 10:15:00,42.09,42.11,42.09,42.1,42929.0,32.5832,32.5987,32.5832,32.591,42929.0
2016-06-07 10:20:00,42.1,42.12,42.09,42.11,35621.0,32.591,32.6065,32.5832,32.5987,35621.0
2016-06-07 10:25:00,42.11,42.12,42.1,42.12,27551.0,32.5987,32.6065,32.591,32.6065,27551.0
2016-06-07 10:30:00,42.12,42.14,42.11,42.12,88614.0,32.6065,32.6219,32.5987,32.6065,88614.0
2016-06-07 10:35:00,42.12,42.13,42.09,42.1,53366.0,32.6065,32.6142,32.5832,32.591,53366.0
2016-06-07 10:40:00,42.09,42.12,42.09,42.11,46895.0,32.5832,32.6065,32.5832,32.5987,46895.0
2016-06-07 10:45:00,42.12,42.13,42.08,42.09,1976298.0,32.6065,32.6142,32.5755,32.5832,1976298.0
2016-06-07 10:50:00,42.09,42.09,42.06,42.07,47038.0,32.5832,32.5832,32.56,32.5678,47038.0
2016-06-07 10:55:00,42.08,42.09,42.06,42.09,19524.0,32.5755,32.5832,32.56,32.5832,19524.0
2016-06-07 11:00:00,42.09,42.1,42.08,42.08,77046.0,32.5832,32.591,32.5755,32.5755,77046.0
2016-06-07 11:05:00,42.09,42.12,42.08,42.12,71159.0,32.5832,32.6065,32.5755,32.6065,71159.0
2016-06-07 11:10:00,42.12,42.13,42.1,42.11,31038.0,32.6065,32.6142,32.591,32.5987,31038.0
2016-06-07 11:15:00,42.1,42.12,42.09,42.11,78630.0,32.591,32.6065,32.5832,32.5987,78630.0
2016-06-07 11:20:00,42.12,42.14,42.12,42.13,46216.0,32.6065,32.6219,32.6065,32.6142,46216.0
2016-06-07 11:25:00,42.12,42.13,42.11,42.12,51142.0,32.6065,32.6142,32.5987,32.6065,51142.0
2016-06-07 11:30:00,42.13,42.13,42.11,42.13,40412.0,32.6142,32.6142,32.5987,32.6142,40412.0
2016-06-07 11:35:00,42.13,42.13,42.08,42.08,102372.0,32.6142,32.6142,32.5755,32.5755,102372.0
2016-06-07 11:40:00,42.07,42.08,42.06,42.07,62255.0,32.5678,32.5755,32.56,32.5678,62255.0
2016-06-07 11:45:00,42.08,42.08,42.06,42.06,75690.0,32.5755,32.5755,32.56,32.56,75690.0
2016-06-07 11:50:00,42.05,42.08,42.05,42.05,35832.0,32.5523,32.5755,32.5523,32.5523,35832.0
2016-06-07 11:55:00,42.05,42.05,42.02,42.02,112970.0,32.5523,32.5523,32.529,32.529,112970.0
2016-06-07 12:00:00,42.02,42.05,42.02,42.04,150124.0,32.529,32.5523,32.529,32.5445,150124.0
2016-06-07 12:05:00,42.04,42.05,42.03,42.03,17271.0,32.5445,32.5523,32.5368,32.5368,17271.0
2016-06-07 12:10:00,42.04,42.05,42.03,42.04,21119.0,32.5445,32.5523,32.5368,32.5445,21119.0
2016-06-07 12:15:00,42.03,42.05,42.03,42.04,7720.0,32.5368,32.5523,32.5368,32.5445,7720.0
2016-06-07 12:20:00,42.04,42.06,42.04,42.06,48413.0,32.5445,32.56,32.5445,32.56,48413.0
2016-06-07 12:25:00,42.06,42.07,42.05,42.07,18347.0,32.56,32.5678,32.5523,32.5678,18347.0
2016-06-07 12:30:00,42.07,42.08,42.06,42.07,19603.0,32.5678,32.5755,32.56,32.5678,19603.0
2016-06-07 12:35:00,42.07,42.08,42.06,42.08,10994.0,32.5678,32.5755,32.56,32.5755,10994.0
2016-06-07 12:40:00,42.08,42.1,42.07,42.08,41207.0,32.5755,32.591,32.5678,32.5755,41207.0
2016-06-07 12:45:00,42.09,42.09,42.08,42.09,19087.0,32.5832,32.5832,32.5755,32.5832,19087.0
2016-06-07 12:50:00,42.08,42.09,42.07,42.07,31083.0,32.5755,32.5832,32.5678,32.5678,31083.0
2016-06-07 12:55:00,42.07,42.09,42.07,42.08,13441.0,32.5678,32.5832,32.5678,32.5755,13441.0
2016-06-07 13:00:00,42.09,42.09,42.08,42.09,2714.0,32.5832,32.5832,32.5755,32.5832,2714.0
2016-06-07 13:05:00,42.08,42.1,42.08,42.1,16339.0,32.5755,32.591,32.5755,32.591,16339.0
2016-06-07 13:10:00,42.1,42.1,42.08,42.09,8030.0,32.591,32.591,32.5755,32.5832,8030.0
2016-06-07 13:15:00,42.09,42.09,42.07,42.09,11896.0,32.5832,32.5832,32.5678,32.5832,11896.0
2016-06-07 13:20:00,42.09,42.1,42.08,42.1,13131.0,32.5832,32.591,32.5755,32.591,13131.0
2016-06-07 13:25:00,42.1,42.1,42.09,42.09,31584.0,32.591,32.591,32.5832,32.5832,31584.0
2016-06-07 13:30:00,42.09,42.1,42.09,42.09,48838.0,32.5832,32.591,32.5832,32.5832,48838.0
2016-06-07 13:35:00,42.1,42.1,42.08,42.09,67331.0,32.591,32.591,32.5755,32.5832,67331.0
2016-06-07 13:40:00,42.09,42.09,42.08,42.09,7064.0,32.5832,32.5832,32.5755,32.5832,7064.0
2016-06-07 13:45:00,42.09,42.1,42.08,42.09,24712.0,32.5832,32.591,32.5755,32.5832,24712.0
2016-06-07 13:50:00,42.09,42.1,42.06,42.07,43833.0,32.5832,32.591,32.56,32.5678,43833.0
2016-06-07 13:55:00,42.07,42.09,42.06,42.08,71751.0,32.5678,32.5832,32.56,32.5755,71751.0
2016-06-07 14:00:00,42.08,42.11,42.07,42.1,78238.0,32.5755,32.5987,32.5678,32.591,78238.0
2016-06-07 14:05:00,42.11,42.12,42.09,42.12,34494.0,32.5987,32.6065,32.5832,32.6065,34494.0
2016-06-07 14:10:00,42.12,42.13,42.1,42.13,32200.0,32.6065,32.6142,32.591,32.6142,32200.0
2016-06-07 14:15:00,42.13,42.13,42.11,42.12,21799.0,32.6142,32.6142,32.5987,32.6065,21799.0
2016-06-07 14:20:00,42.11,42.14,42.11,42.12,33832.0,32.5987,32.6219,32.5987,32.6065,33832.0
2016-06-07 14:25:00,42.13,42.15,42.12,42.13,59239.0,32.6142,32.6297,32.6065,32.6142,59239.0
2016-06-07 14:30:00,42.13,42.14,42.12,42.14,22935.0,32.6142,32.6219,32.6065,32.6219,22935.0
2016-06-07 14:35:00,42.14,42.14,42.11,42.12,30530.0,32.6219,32.6219,32.5987,32.6065,30530.0
2016-06-07 14:40:00,42.12,42.14,42.11,42.14,71210.0,32.6065,32.6219,32.5987,32.6219,71210.0
2016-06-07 14:45:00,42.14,42.14,42.11,42.11,71479.0,32.6219,32.6219,32.5987,32.5987,71479.0
2016-06-07 14:50:00,42.12,42.14,42.11,42.14,72072.0,32.6065,32.6219,32.5987,32.6219,72072.0
2016-06-07 14:55:00,42.13,42.14,42.11,42.12,17861.0,32.6142,32.6219,32.5987,32.6065,17861.0
2016-06-07 15:00:00,42.12,42.13,42.1,42.12,26506.0,32.6065,32.6142,32.591,32.6065,26506.0
2016-06-07 15:05:00,42.11,42.12,42.1,42.11,13723.0,32.5987,32.6065,32.591,32.5987,13723.0
2016-06-07 15:10:00,42.11,42.11,42.1,42.11,14175.0,32.5987,32.5987,32.591,32.5987,14175.0
2016-06-07 15:15:00,42.1,42.11,42.09,42.09,6405.0,32.591,32.5987,32.5832,32.5832,6405.0
2016-06-07 15:20:00,42.09,42.11,42.08,42.1,14788.0,32.5832,32.5987,32.5755,32.591,14788.0
2016-06-07 15:25:00,42.11,42.11,42.1,42.11,24306.0,32.5987,32.5987,32.591,32.5987,24306.0
2016-06-07 15:30:00,42.1,42.11,42.1,42.11,16925.0,32.591,32.5987,32.591,32.5987,16925.0
2016-06-07 15:35:00,42.11,42.12,42.08,42.1,95292.0,32.5987,32.6065,32.5755,32.591,95292.0
2016-06-07 15:40:00,42.1,42.1,42.08,42.09,96881.0,32.591,32.591,32.5755,32.5832,96881.0
2016-06-07 15:45:00,42.08,42.09,42.07,42.08,161741.0,32.5755,32.5832,32.5678,32.5755,161741.0
2016-06-07 15:50:00,42.07,42.09,42.07,42.09,32779.0,32.5678,32.5832,32.5678,32.5832,32779.0
2016-06-07 15:55:00,42.09,42.11,42.08,42.1,53452.0,32.5832,32.5987,32.5755,32.591,53452.0
2016-06-08 09:30:00,42.34,42.38,42.33,42.38,100573.0,32.7768,32.8077,32.769,32.8077,100573.0
2016-06-08 09:35:00,42.39,42.42,42.39,42.41,70937.0,32.8155,32.8387,32.8155,32.831,70937.0
2016-06-08 09:40:00,42.41,42.43,42.41,42.42,99408.0,32.831,32.8464,32.831,32.8387,99408.0
2016-06-08 09:45:00,42.43,42.44,42.41,42.44,75429.0,32.8464,32.8542,32.831,32.8542,75429.0
2016-06-08 09:50:00,42.44,42.45,42.42,42.44,120095.0,32.8542,32.8619,32.8387,32.8542,120095.0
2016-06-08 09:55:00,42.44,42.44,42.43,42.44,66637.0,32.8542,32.8542,32.8464,32.8542,66637.0
2016-06-08 10:00:00,42.44,42.45,42.38,42.4,47879.0,32.8542,32.8619,32.8077,32.8232,47879.0
2016-06-08 10:05:00,42.4,42.41,42.36,42.37,134655.0,32.8232,32.831,32.7923,32.8,134655.0
2016-06-08 10:10:00,42.37,42.37,42.3,42.32,152810.0,32.8,32.8,32.7458,32.7613,152810.0
2016-06-08 10:15:00,42.32,42.34,42.29,42.32,219007.0,32.7613,32.7768,32.7381,32.7613,219007.0
2016-06-08 10:20:00,42.32,42.34,42.32,42.33,52141.0,32.7613,32.7768,32.7613,32.769,52141.0
2016-06-08 10:25:00,42.33,42.36,42.33,42.34,49483.0,32.769,32.7923,32.769,32.7768,49483.0
2016-06-08 10:30:00,42.33,42.37,42.3,42.35,168450.0,32.769,32.8,32.7458,32.7845,168450.0
2016-06-08 10:35:00,42.36,42.36,42.34,42.35,27996.0,32.7923,32.7923,32.7768,32.7845,27996.0
2016-06-08 10:40:00,42.34,42.38,42.34,42.38,96785.0,32.7768,32.8077,32.7768,32.8077,96785.0
2016-06-08 10:45:00,42.37,42.39,42.36,42.36,89817.0,32.8,32.8155,32.7923,32.7923,89817.0
2016-06-08 10:50:00,42.36,42.38,42.33,42.34,62354.0,32.7923,32.8077,32.769,32.7768,62354.0
2016-06-08 10:55:00,42.33,42.34,42.3,42.33,74176.0,32.769,32.7768,32.7458,32.769,74176.0
2016-06-08 11:00:00,42.33,42.34,42.27,42.29,99635.0,32.769,32.7768,32.7226,32.7381,99635.0
2016-06-08 11:05:00,42.29,42.3,42.24,42.26,105291.0,32.7381,32.7458,32.6994,32.7148,105291.0
2016-06-08 11:10:00,42.26,42.27,42.24,42.27,78481.0,32.7148,32.7226,32.6994,32.7226,78481.0
2016-06-08 11:15:00,42.26,42.28,42.26,42.27,83783.0,32.7148,32.7303,32.7148,32.7226,83783.0
2016-06-08 11:20:00,42.27,42.3,42.27,42.28,43454.0,32.7226,32.7458,32.7226,32.7303,43454.0
2016-06-08 11:25:00,42.28,42.3,42.26,42.29,133646.0,32.7303,32.7458,32.7148,32.7381,133646.0
2016-06-08 11:30:00,42.29,42.32,42.29,42.3,27319.0,32.7381,32.7613,32.7381,32.7458,27319.0
2016-06-08 11:35:00,42.3,42.34,42.3,42.34,75129.0,32.7458,32.7768,32.7458,32.7768,75129.0
2016-06-08 11:40:00,42.34,42.36,42.32,42.34,31982.0,32.7768,32.7923,32.7613,32.7768,31982.0
2016-06-08 11:45:00,42.34,42.35,42.32,42.33,11571.0,32.7768,32.7845,32.7613,32.769,11571.0
2016-06-08 11:50:00,42.33,42.33,42.3,42.3,34818.0,32.769,32.769,32.7458,32.7458,34818.0
2016-06-08 11:55:00,42.3,42.32,42.3,42.31,20352.0,32.7458,32.7613,32.7458,32.7535,20352.0
2016-06-08 12:00:00,42.31,42.33,42.31,42.33,28608.0,32.7535,32.769,32.7535,32.769,28608.0
2016-06-08 12:05:00,42.33,42.34,42.33,42.34,41468.0,32.769,32.7768,32.769,32.7768,41468.0
2016-06-08 12:10:00,42.33,42.36,42.33,42.36,17261.0,32.769,32.7923,32.769,32.7923,17261.0
2016-06-08 12:15:00,42.36,42.36,42.33,42.34,12187.0,32.7923,32.7923,32.769,32.7768,12187.0
2016-06-08 12:20:00,42.34,42.35,42.33,42.34,19699.0,32.7768,32.7845,32.769,32.7768,19699.0
2016-06-08 12:25:00,42.34,42.35,42.33,42.34,9198.0,32.7768,32.7845,32.769,32.7768,9198.0
2016-06-08 12:30:00,42.34,42.35,42.32,42.33,8738.0,32.7768,32.7845,32.7613,32.769,8738.0
2016-06-08 12:35:00,42.33,42.34,42.3,42.3,35826.0,32.769,32.7768,32.7458,32.7458,35826.0
2016-06-08 12:40:00,42.3,42.3,42.28,42.3,25316.0,32.7458,32.7458,32.7303,32.7458,25316.0
2016-06-08 12:45:00,42.3,42.3,42.28,42.29,5687.0,32.7458,32.7458,32.7303,32.7381,5687.0
2016-06-08 12:50:00,42.29,42.3,42.28,42.3,6017.0,32.7381,32.7458,32.7303,32.7458,6017.0
2016-06-08 12:55:00,42.3,42.32,42.29,42.31,13183.0,32.7458,32.7613,32.7381,32.7535,13183.0
2016-06-08 13:00:00,42.31,42.32,42.3,42.31,42072.0,32.7535,32.7613,32.7458,32.7535,42072.0
2016-06-08 13:05:00,42.32,42.34,42.31,42.32,51871.0,32.7613,32.7768,32.7535,32.7613,51871.0
2016-06-08 13:10:00,42.32,42.33,42.31,42.32,35664.0,32.7613,32.769,32.7535,32.7613,35664.0
2016-06-08 13:15:00,42.32,42.33,42.31,42.32,38039.0,32.7613,32.769,32.7535,32.7613,38039.0
2016-06-08 13:20:00,42.33,42.33,42.28,42.29,68831.0,32.769,32.769,32.7303,32.7381,68831.0
2016-06-08 13:25:00,42.29,42.3,42.27,42.27,48236.0,32.7381,32.7458,32.7226,32.7226,48236.0
2016-06-08 13:30:00,42.28,42.29,42.26,42.28,15842.0,32.7303,32.7381,32.7148,32.7303,15842.0
2016-06-08 13:35:00,42.29,42.3,42.28,42.3,10922.0,32.7381,32.7458,32.7303,32.7458,10922.0
2016-06-08 13:40:00,42.3,42.3,42.29,42.3,6436.0,32.7458,32.7458,32.7381,32.7458,6436.0
2016-06-08 13:45:00,42.29,42.3,42.29,42.29,3198.0,32.7381,32.7458,32.7381,32.7381,3198.0
2016-06-08 13:50:00,42.3,42.31,42.3,42.3,41918.0,32.7458,32.7535,32.7458,32.7458,41918.0
2016-06-08 13:55:00,42.3,42.31,42.3,42.3,16473.0,32.7458,32.7535,32.7458,32.7458,16473.0
2016-06-08 14:00:00,42.3,42.3,42.29,42.29,35170.0,32.7458,32.7458,32.7381,32.7381,35170.0
2016-06-08 14:05:00,42.29,42.3,42.28,42.3,35287.0,32.7381,32.7458,32.7303,32.7458,35287.0
2016-06-08 14:10:00,42.29,42.32,42.28,42.32,48936.0,32.7381,32.7613,32.7303,32.7613,48936.0
2016-06-08 14:15:00,42.32,42.34,42.32,42.33,42839.0,32.7613,32.7768,32.7613,32.769,42839.0
2016-06-08 14:20:00,42.33,42.34,42.32,42.33,36943.0,32.769,32.7768,32.7613,32.769,36943.0
2016-06-08 14:25:00,42.33,42.36,42.33,42.36,21854.0,32.769,32.7923,32.769,32.7923,21854.0
2016-06-08 14:30:00,42.36,42.36,42.35,42.36,17701.0,32.7923,32.7923,32.7845,32.7923,17701.0
2016-06-08 14:35:00,42.36,42.38,42.36,42.37,47774.0,32.7923,32.8077,32.7923,32.8,47774.0
2016-06-08 14:40:00,42.37,42.38,42.35,42.37,58226.0,32.8,32.8077,32.7845,32.8,58226.0
2016-06-08 14:45:00,42.38,42.4,42.37,42.38,116443.0,32.8077,32.8232,32.8,32.8077,116443.0
2016-06-08 14:50:00,42.38,42.38,42.37,42.38,11183.0,32.8077,32.8077,32.8,32.8077,11183.0
2016-06-08 14:55:00,42.38,42.38,42.36,42.37,24679.0,32.8077,32.8077,32.7923,32.8,24679.0
2016-06-08 15:00:00,42.36,42.37,42.34,42.37,33949.0,32.7923,32.8,32.7768,32.8,33949.0
2016-06-08 15:05:00,42.37,42.37,42.36,42.36,2599.0,32.8,32.8,32.7923,32.7923,2599.0
2016-06-08 15:10:00,42.37,42.39,42.35,42.38,24018.0,32.8,32.8155,32.7845,32.8077,24018.0
2016-06-08 15:15:00,42.38,42.39,42.36,42.36,9842.0,32.8077,32.8155,32.7923,32.7923,9842.0
2016-06-08 15:20:00,42.36,42.36,42.33,42.33,22729.0,32.7923,32.7923,32.769,32.769,22729.0
2016-06-08 15:25:00,42.34,42.35,42.33,42.34,43834.0,32.7768,32.7845,32.769,32.7768,43834.0
2016-06-08 15:30:00,42.34,42.34,42.33,42.33,28332.0,32.7768,32.7768,32.769,32.769,28332.0
2016-06-08 15:35:00,42.33,42.34,42.33,42.34,10975.0,32.769,32.7768,32.769,32.7768,10975.0
2016-06-08 15:40:00,42.33,42.34,42.32,42.33,85929.0,32.769,32.7768,32.7613,32.769,85929.0
2016-06-08 15:45:00,42.33,42.35,42.33,42.34,22549.0,32.769,32.7845,32.769,32.7768,22549.0
2016-06-08 15:50:00,42.34,42.36,42.33,42.36,56512.0,32.7768,32.7923,32.769,32.7923,56512.0
2016-06-08 15:55:00,42.35,42.38,42.35,42.37,215175.0,32.7845,32.8077,32.7845,32.8,215175.0
2016-06-09 09:30:00,41.88,41.92,41.81,41.87,247035.0,32.4207,32.4516,32.3665,32.4129,247035.0
2016-06-09 09:35:00,41.87,41.89,41.85,41.89,27421.0,32.4129,32.4284,32.3974,32.4284,27421.0
2016-06-09 09:40:00,41.89,41.94,41.89,41.91,37922.0,32.4284,32.4671,32.4284,32.4439,37922.0
2016-06-09 09:45:00,41.91,41.91,41.87,41.9,25020.0,32.4439,32.4439,32.4129,32.4361,25020.0
2016-06-09 09:50:00,41.9,41.94,41.9,41.94,50688.0,32.4361,32.4671,32.4361,32.4671,50688.0
2016-06-09 09:55:00,41.94,41.96,41.92,41.95,154040.0,32.4671,32.4826,32.4516,32.4749,154040.0
2016-06-09 10:00:00,41.94,41.94,41.9,41.9,91165.0,32.4671,32.4671,32.4361,32.4361,91165.0
2016-06-09 10:05:00,41.89,41.91,41.85,41.9,56639.0,32.4284,32.4439,32.3974,32.4361,56639.0
2016-06-09 10:10:00,41.89,41.9,41.87,41.88,44435.0,32.4284,32.4361,32.4129,32.4207,44435.0
2016-06-09 10:15:00,41.88,41.91,41.87,41.87,23888.0,32.4207,32.4439,32.4129,32.4129,23888.0
2016-06-09 10:20:00,41.87,41.88,41.85,41.87,55321.0,32.4129,32.4207,32.3974,32.4129,55321.0
2016-06-09 10:25:00,41.87,41.88,41.81,41.82,69254.0,32.4129,32.4207,32.3665,32.3742,69254.0
2016-06-09 10:30:00,41.82,41.83,41.78,41.79,33171.0,32.3742,32.382,32.3433,32.351,33171.0
2016-06-09 10:35:00,41.79,41.83,41.79,41.82,20339.0,32.351,32.382,32.351,32.3742,20339.0
2016-06-09 10:40:00,41.81,41.87,41.8,41.86,36349.0,32.3665,32.4129,32.3587,32.4052,36349.0
2016-06-09 10:45:00,41.87,41.88,41.86,41.88,14666.0,32.4129,32.4207,32.4052,32.4207,14666.0
2016-06-09 10:50:00,41.88,41.9,41.87,41.89,116634.0,32.4207,32.4361,32.4129,32.4284,116634.0
2016-06-09 10:55:00,41.89,41.9,41.85,41.86,90513.0,32.4284,32.4361,32.3974,32.4052,90513.0
2016-06-09 11:00:00,41.87,41.88,41.86,41.88,15063.0,32.4129,32.4207,32.4052,32.4207,15063.0
2016-06-09 11:05:00,41.89,41.93,41.88,41.93,56212.0,32.4284,32.4594,32.4207,32.4594,56212.0
2016-06-09 11:10:00,41.93,41.93,41.91,41.91,27403.0,32.4594,32.4594,32.4439,32.4439,27403.0
2016-06-09 11:15:00,41.92,41.93,41.89,41.89,16087.0,32.4516,32.4594,32.4284,32.4284,16087.0
2016-06-09 11:20:00,41.88,41.89,41.86,41.88,168042.0,32.4207,32.4284,32.4052,32.4207,168042.0
2016-06-09 11:25:00,41.89,41.89,41.86,41.88,30281.0,32.4284,32.4284,32.4052,32.4207,30281.0
2016-06-09 11:30:00,41.87,41.89,41.86,41.89,14333.0,32.4129,32.4284,32.4052,32.4284,14333.0
2016-06-09 11:35:00,41.89,41.9,41.87,41.88,46673.0,32.4284,32.4361,32.4129,32.4207,46673.0
2016-06-09 11:40:00,41.88,41.89,41.85,41.86,24652.0,32.4207,32.4284,32.3974,32.4052,24652.0
2016-06-09 11:45:00,41.86,41.86,41.83,41.84,31028.0,32.4052,32.4052,32.382,32.3897,31028.0
2016-06-09 11:50:00,41.85,41.85,41.82,41.84,45172.0,32.3974,32.3974,32.3742,32.3897,45172.0
2016-06-09 11:55:00,41.85,41.85,41.82,41.84,27938.0,32.3974,32.3974,32.3742,32.3897,27938.0
2016-06-09 12:00:00,41.84,41.84,41.8,41.84,17043.0,32.3897,32.3897,32.3587,32.3897,17043.0
2016-06-09 12:05:00,41.84,41.85,41.82,41.83,15635.0,32.3897,32.3974,32.3742,32.382,15635.0
2016-06-09 12:10:00,41.83,41.84,41.79,41.79,17565.0,32.382,32.3897,32.351,32.351,17565.0
2016-06-09 12:15:00,41.8,41.81,41.78,41.8,13051.0,32.3587,32.3665,32.3433,32.3587,13051.0
2016-06-09 12:20:00,41.8,41.81,41.79,41.8,7967.0,32.3587,32.3665,32.351,32.3587,7967.0
2016-06-09 12:25:00,41.8,41.84,41.79,41.84,25860.0,32.3587,32.3897,32.351,32.3897,25860.0
2016-06-09 12:30:00,41.84,41.85,41.83,41.84,29663.0,32.3897,32.3974,32.382,32.3897,29663.0
2016-06-09 12:35:00,41.84,41.85,41.83,41.83,14022.0,32.3897,32.3974,32.382,32.382,14022.0
2016-06-09 12:40:00,41.84,41.85,41.83,41.84,11931.0,32.3897,32.3974,32.382,32.3897,11931.0
2016-06-09 12:45:00,41.84,41.84,41.81,41.83,24700.0,32.3897,32.3897,32.3665,32.382,24700.0
2016-06-09 12:50:00,41.83,41.85,41.82,41.84,13692.0,32.382,32.3974,32.3742,32.3897,13692.0
2016-06-09 12:55:00,41.85,41.86,41.84,41.85,15594.0,32.3974,32.4052,32.3897,32.3974,15594.0
2016-06-09 13:00:00,41.84,41.86,41.84,41.86,11334.0,32.3897,32.4052,32.3897,32.4052,11334.0
2016-06-09 13:05:00,41.86,41.86,41.84,41.84,12416.0,32.4052,32.4052,32.3897,32.3897,12416.0
2016-06-09 13:10:00,41.84,41.86,41.84,41.86,19818.0,32.3897,32.4052,32.3897,32.4052,19818.0
2016-06-09 13:15:00,41.86,41.91,41.85,41.91,36985.0,32.4052,32.4439,32.3974,32.4439,36985.0
2016-06-09 13:20:00,41.9,41.92,41.89,41.92,13701.0,32.4361,32.4516,32.4284,32.4516,13701.0
2016-06-09 13:25:00,41.91,41.93,41.91,41.93,13202.0,32.4439,32.4594,32.4439,32.4594,13202.0
2016-06-09 13:30:00,41.93,41.93,41.91,41.92,25166.0,32.4594,32.4594,32.4439,32.4516,25166.0
2016-06-09 13:35:00,41.93,41.93,41.89,41.9,20333.0,32.4594,32.4594,32.4284,32.4361,20333.0
2016-06-09 13:40:00,41.89,41.89,41.87,41.87,21496.0,32.4284,32.4284,32.4129,32.4129,21496.0
2016-06-09 13:45:00,41.87,41.87,41.85,41.86,12741.0,32.4129,32.4129,32.3974,32.4052,12741.0
2016-06-09 13:50:00,41.86,41.87,41.83,41.85,28160.0,32.4052,32.4129,32.382,32.3974,28160.0
2016-06-09 13:55:00,41.85,41.88,41.84,41.86,17102.0,32.3974,32.4207,32.3897,32.4052,17102.0
2016-06-09 14:00:00,41.87,41.87,41.83,41.84,25035.0,32.4129,32.4129,32.382,32.3897,25035.0
2016-06-09 14:05:00,41.83,41.86,41.83,41.84,39527.0,32.382,32.4052,32.382,32.3897,39527.0
2016-06-09 14:10:00,41.83,41.88,41.82,41.88,18500.0,32.382,32.4207,32.3742,32.4207,18500.0
2016-06-09 14:15:00,41.88,41.88,41.86,41.86,24332.0,32.4207,32.4207,32.4052,32.4052,24332.0
2016-06-09 14:20:00,41.86,41.87,41.83,41.84,17849.0,32.4052,32.4129,32.382,32.3897,17849.0
2016-06-09 14:25:00,41.85,41.87,41.84,41.84,20622.0,32.3974,32.4129,32.3897,32.3897,20622.0
2016-06-09 14:30:00,41.85,41.87,41.84,41.87,19627.0,32.3974,32.4129,32.3897,32.4129,19627.0
2016-06-09 14:35:00,41.87,41.89,41.86,41.88,34143.0,32.4129,32.4284,32.4052,32.4207,34143.0
2016-06-09 14:40:00,41.88,41.9,41.86,41.89,23887.0,32.4207,32.4361,32.4052,32.4284,23887.0
2016-06-09 14:45:00,41.9,41.94,41.89,41.91,47596.0,32.4361,32.4671,32.4284,32.4439,47596.0
2016-06-09 14:50:00,41.91,41.93,41.9,41.91,29666.0,32.4439,32.4594,32.4361,32.4439,29666.0
2016-06-09 14:55:00,41.91,41.93,41.9,41.92,57950.0,32.4439,32.4594,32.4361,32.4516,57950.0
2016-06-09 15:00:00,41.92,41.95,41.92,41.94,35710.0,32.4516,32.4749,32.4516,32.4671,35710.0
2016-06-09 15:05:00,41.93,41.98,41.92,41.98,216648.0,32.4594,32.4981,32.4516,32.4981,216648.0
2016-06-09 15:10:00,41.98,41.98,41.95,41.96,109496.0,32.4981,32.4981,32.4749,32.4826,109496.0
2016-06-09 15:15:00,41.95,41.95,41.93,41.95,39633.0,32.4749,32.4749,32.4594,32.4749,39633.0
2016-06-09 15:20:00,41.94,41.95,41.92,41.93,18380.0,32.4671,32.4749,32.4516,32.4594,18380.0
2016-06-09 15:25:00,41.93,41.95,41.93,41.93,26710.0,32.4594,32.4749,32.4594,32.4594,26710.0
2016-06-09 15:30:00,41.94,41.96,41.93,41.95,38832.0,32.4671,32.4826,32.4594,32.4749,38832.0
2016-06-09 15:35:00,41.95,41.95,41.94,41.94,11140.0,32.4749,32.4749,32.4671,32.4671,11140.0
2016-06-09 15:40:00,41.95,41.95,41.93,41.94,39797.0,32.4749,32.4749,32.4594,32.4671,39797.0
2016-06-09 15:45:00,41.93,41.96,41.93,41.95,20466.0,32.4594,32.4826,32.4594,32.4749,20466.0
2016-06-09 15:50:00,41.95,41.96,41.93,41.94,48565.0,32.4749,32.4826,32.4594,32.4671,48565.0
2016-06-09 15:55:00,41.94,41.95,41.92,41.93,119885.0,32.4671,32.4749,32.4516,32.4594,119885.0
2016-06-10 09:30:00,41.13,41.26,41.1,41.25,89977.0,31.8401,31.9407,31.8168,31.933,89977.0
2016-06-10 09:35:00,41.25,41.26,41.13,41.14,310956.0,31.933,31.9407,31.8401,31.8478,310956.0
2016-06-10 09:40:00,41.14,41.14,41.1,41.14,94070.0,31.8478,31.8478,31.8168,31.8478,94070.0
2016-06-10 09:45:00,41.13,41.17,41.12,41.14,81883.0,31.8401,31.871,31.8323,31.8478,81883.0
2016-06-10 09:50:00,41.13,41.17,41.1,41.16,72527.0,31.8401,31.871,31.8168,31.8633,72527.0
2016-06-10 09:55:00,41.16,41.2,41.16,41.17,96610.0,31.8633,31.8943,31.8633,31.871,96610.0
2016-06-10 10:00:00,41.17,41.22,41.16,41.16,142877.0,31.871,31.9097,31.8633,31.8633,142877.0
2016-06-10 10:05:00,41.15,41.15,41.12,41.12,94538.0,31.8556,31.8556,31.8323,31.8323,94538.0
2016-06-10 10:10:00,41.12,41.13,41.11,41.11,19675.0,31.8323,31.8401,31.8246,31.8246,19675.0
2016-06-10 10:15:00,41.11,41.14,41.1,41.14,14587.0,31.8246,31.8478,31.8168,31.8478,14587.0
2016-06-10 10:20:00,41.15,41.2,41.14,41.2,35976.0,31.8556,31.8943,31.8478,31.8943,35976.0
2016-06-10 10:25:00,41.2,41.24,41.19,41.2,57389.0,31.8943,31.9252,31.8865,31.8943,57389.0
2016-06-10 10:30:00,41.2,41.24,41.19,41.23,35958.0,31.8943,31.9252,31.8865,31.9175,35958.0
2016-06-10 10:35:00,41.23,41.24,41.2,41.2,23085.0,31.9175,31.9252,31.8943,31.8943,23085.0
2016-06-10 10:40:00,41.2,41.22,41.18,41.21,32199.0,31.8943,31.9097,31.8788,31.902,32199.0
2016-06-10 10:45:00,41.21,41.21,41.17,41.18,15817.0,31.902,31.902,31.871,31.8788,15817.0
2016-06-10 10:50:00,41.19,41.21,41.16,41.16,36150.0,31.8865,31.902,31.8633,31.8633,36150.0
2016-06-10 10:55:00,41.16,41.17,41.12,41.14,270234.0,31.8633,31.871,31.8323,31.8478,270234.0
2016-06-10 11:00:00,41.14,41.14,41.11,41.14,103880.0,31.8478,31.8478,31.8246,31.8478,103880.0
2016-06-10 11:05:00,41.14,41.16,41.13,41.16,52770.0,31.8478,31.8633,31.8401,31.8633,52770.0
2016-06-10 11:10:00,41.16,41.17,41.15,41.15,8852.0,31.8633,31.871,31.8556,31.8556,8852.0
2016-06-10 11:15:00,41.16,41.17,41.12,41.13,9920.0,31.8633,31.871,31.8323,31.8401,9920.0
2016-06-10 11:20:00,41.13,41.14,41.12,41.14,22348.0,31.8401,31.8478,31.8323,31.8478,22348.0
2016-06-10 11:25:00,41.15,41.15,41.08,41.09,36196.0,31.8556,31.8556,31.8014,31.8091,36196.0
2016-06-10 11:30:00,41.08,41.09,41.03,41.04,44933.0,31.8014,31.8091,31.7627,31.7704,44933.0
2016-06-10 11:35:00,41.03,41.05,41.01,41.03,57572.0,31.7627,31.7781,31.7472,31.7627,57572.0
2016-06-10 11:40:00,41.03,41.04,41.02,41.02,77900.0,31.7627,31.7704,31.7549,31.7549,77900.0
2016-06-10 11:45:00,41.01,41.02,41.0,41.01,35021.0,31.7472,31.7549,31.7394,31.7472,35021.0
2016-06-10 11:50:00,41.0,41.03,40.99,41.02,52499.0,31.7394,31.7627,31.7317,31.7549,52499.0
2016-06-10 11:55:00,41.02,41.04,41.02,41.04,14787.0,31.7549,31.7704,31.7549,31.7704,14787.0
2016-06-10 12:00:00,41.04,41.05,41.03,41.05,36515.0,31.7704,31.7781,31.7627,31.7781,36515.0
2016-06-10 12:05:00,41.05,41.06,41.01,41.02,134676.0,31.7781,31.7859,31.7472,31.7549,134676.0
2016-06-10 12:10:00,41.02,41.02,41.0,41.0,96149.0,31.7549,31.7549,31.7394,31.7394,96149.0
2016-06-10 12:15:00,41.01,41.04,41.0,41.01,116012.0,31.7472,31.7704,31.7394,31.7472,116012.0
2016-06-10 12:20:00,41.01,41.01,40.98,40.98,16741.0,31.7472,31.7472,31.7239,31.7239,16741.0
2016-06-10 12:25:00,40.98,40.99,40.97,40.98,31335.0,31.7239,31.7317,31.7162,31.7239,31335.0
2016-06-10 12:30:00,40.98,40.98,40.93,40.95,16459.0,31.7239,31.7239,31.6852,31.7007,16459.0
2016-06-10 12:35:00,40.95,40.97,40.95,40.96,6882.0,31.7007,31.7162,31.7007,31.7085,6882.0
2016-06-10 12:40:00,40.97,40.97,40.96,40.97,17259.0,31.7162,31.7162,31.7085,31.7162,17259.0
2016-06-10 12:45:00,40.97,40.99,40.96,40.98,16673.0,31.7162,31.7317,31.7085,31.7239,16673.0
2016-06-10 12:50:00,40.99,40.99,40.98,40.99,16793.0,31.7317,31.7317,31.7239,31.7317,16793.0
2016-06-10 12:55:00,40.99,41.02,40.99,41.01,14250.0,31.7317,31.7549,31.7317,31.7472,14250.0
2016-06-10 13:00:00,41.01,41.03,40.98,41.01,23949.0,31.7472,31.7627,31.7239,31.7472,23949.0
2016-06-10 13:05:00,41.01,41.02,40.97,41.0,15849.0,31.7472,31.7549,31.7162,31.7394,15849.0
2016-06-10 13:10:00,41.0,41.02,40.99,41.01,13304.0,31.7394,31.7549,31.7317,31.7472,13304.0
2016-06-10 13:15:00,41.01,41.04,41.01,41.03,79684.0,31.7472,31.7704,31.7472,31.7627,79684.0
2016-06-10 13:20:00,41.03,41.05,41.02,41.04,71773.0,31.7627,31.7781,31.7549,31.7704,71773.0
2016-06-10 13:25:00,41.04,41.05,41.02,41.03,32714.0,31.7704,31.7781,31.7549,31.7627,32714.0
2016-06-10 13:30:00,41.02,41.02,40.98,40.98,50443.0,31.7549,31.7549,31.7239,31.7239,50443.0
2016-06-10 13:35:00,40.99,41.01,40.98,40.99,64768.0,31.7317,31.7472,31.7239,31.7317,64768.0
2016-06-10 13:40:00,41.0,41.0,40.96,40.97,15484.0,31.7394,31.7394,31.7085,31.7162,15484.0
2016-06-10 13:45:00,40.96,40.97,40.91,40.92,146104.0,31.7085,31.7162,31.6698,31.6775,146104.0
2016-06-10 13:50:00,40.91,40.92,40.88,40.89,27431.0,31.6698,31.6775,31.6465,31.6543,27431.0
2016-06-10 13:55:00,40.89,40.92,40.87,40.88,35611.0,31.6543,31.6775,31.6388,31.6465,35611.0
2016-06-10 14:00:00,40.89,40.9,40.85,40.86,60628.0,31.6543,31.662,31.6233,31.6311,60628.0
2016-06-10 14:05:00,40.85,40.87,40.81,40.84,82171.0,31.6233,31.6388,31.5923,31.6156,82171.0
2016-06-10 14:10:00,40.84,40.88,40.83,40.86,89684.0,31.6156,31.6465,31.6078,31.6311,89684.0
2016-06-10 14:15:00,40.86,40.87,40.86,40.87,9193.0,31.6311,31.6388,31.6311,31.6388,9193.0
2016-06-10 14:20:00,40.87,40.92,40.86,40.92,59894.0,31.6388,31.6775,31.6311,31.6775,59894.0
2016-06-10 14:25:00,40.91,40.93,40.9,40.91,60334.0,31.6698,31.6852,31.662,31.6698,60334.0
2016-06-10 14:30:00,40.91,40.92,40.9,40.9,10780.0,31.6698,31.6775,31.662,31.662,10780.0
2016-06-10 14:35:00,40.89,40.95,40.89,40.95,37616.0,31.6543,31.7007,31.6543,31.7007,37616.0
2016-06-10 14:40:00,40.94,40.95,40.92,40.95,72453.0,31.693,31.7007,31.6775,31.7007,72453.0
2016-06-10 14:45:00,40.95,40.95,40.89,40.9,57963.0,31.7007,31.7007,31.6543,31.662,57963.0
2016-06-10 14:50:00,40.9,40.92,40.89,40.92,26864.0,31.662,31.6775,31.6543,31.6775,26864.0
2016-06-10 14:55:00,40.92,40.93,40.91,40.93,59077.0,31.6775,31.6852,31.6698,31.6852,59077.0
2016-06-10 15:00:00,40.93,40.93,40.91,40.92,14610.0,31.6852,31.6852,31.6698,31.6775,14610.0
2016-06-10 15:05:00,40.92,40.92,40.9,40.91,30111.0,31.6775,31.6775,31.662,31.6698,30111.0
2016-06-10 15:10:00,40.91,40.92,40.89,40.9,29125.0,31.6698,31.6775,31.6543,31.662,29125.0
2016-06-10 15:15:00,40.9,40.93,40.89,40.92,12481.0,31.662,31.6852,31.6543,31.6775,12481.0
2016-06-10 15:20:00,40.91,40.94,40.91,40.93,22915.0,31.6698,31.693,31.6698,31.6852,22915.0
2016-06-10 15:25:00,40.93,40.94,40.92,40.93,25144.0,31.6852,31.693,31.6775,31.6852,25144.0
2016-06-10 15:30:00,40.93,40.96,40.93,40.94,115089.0,31.6852,31.7085,31.6852,31.693,115089.0
2016-06-10 15:35:00,40.94,40.96,40.93,40.95,55090.0,31.693,31.7085,31.6852,31.7007,55090.0
2016-06-10 15:40:00,40.95,40.95,40.93,40.94,18474.0,31.7007,31.7007,31.6852,31.693,18474.0
2016-06-10 15:45:00,40.94,40.99,40.94,40.99,113485.0,31.693,31.7317,31.693,31.7317,113485.0
2016-06-10 15:50:00,40.98,40.99,40.92,40.92,174239.0,31.7239,31.7317,31.6775,31.6775,174239.0
2016-06-10 15:55:00,40.93,40.94,40.9,40.93,262023.0,31.6852,31.693,31.662,31.6852,262023.0
2016-06-13 09:30:00,40.44,40.5,40.4,40.48,225607.0,31.3059,31.3524,31.275,31.3369,225607.0
2016-06-13 09:35:00,40.48,40.48,40.43,40.43,192662.0,31.3369,31.3369,31.2982,31.2982,192662.0
2016-06-13 09:40:00,40.43,40.52,40.43,40.49,93803.0,31.2982,31.3678,31.2982,31.3446,93803.0
2016-06-13 09:45:00,40.48,40.57,40.47,40.57,64824.0,31.3369,31.4066,31.3291,31.4066,64824.0
2016-06-13 09:50:00,40.56,40.62,40.55,40.61,133237.0,31.3988,31.4453,31.3911,31.4375,133237.0
2016-06-13 09:55:00,40.62,40.62,40.57,40.58,115353.0,31.4453,31.4453,31.4066,31.4143,115353.0
2016-06-13 10:00:00,40.59,40.65,40.59,40.59,25796.0,31.422,31.4685,31.422,31.422,25796.0
2016-06-13 10:05:00,40.59,40.6,40.57,40.59,30055.0,31.422,31.4298,31.4066,31.422,30055.0
2016-06-13 10:10:00,40.58,40.59,40.56,40.56,20777.0,31.4143,31.422,31.3988,31.3988,20777.0
2016-06-13 10:15:00,40.57,40.6,40.55,40.58,17597.0,31.4066,31.4298,31.3911,31.4143,17597.0
2016-06-13 10:20:00,40.58,40.63,40.56,40.63,29696.0,31.4143,31.453,31.3988,31.453,29696.0
2016-06-13 10:25:00,40.62,40.68,40.6,40.68,78316.0,31.4453,31.4917,31.4298,31.4917,78316.0
2016-06-13 10:30:00,40.68,40.72,40.67,40.71,64886.0,31.4917,31.5227,31.484,31.5149,64886.0
2016-06-13 10:35:00,40.7,40.72,40.67,40.67,46545.0,31.5072,31.5227,31.484,31.484,46545.0
2016-06-13 10:40:00,40.67,40.68,40.65,40.66,28094.0,31.484,31.4917,31.4685,31.4762,28094.0
2016-06-13 10:45:00,40.66,40.72,40.66,40.69,23509.0,31.4762,31.5227,31.4762,31.4994,23509.0
2016-06-13 10:50:00,40.68,40.69,40.65,40.66,137777.0,31.4917,31.4994,31.4685,31.4762,137777.0
2016-06-13 10:55:00,40.67,40.69,40.66,40.68,18696.0,31.484,31.4994,31.4762,31.4917,18696.0
2016-06-13 11:00:00,40.68,40.68,40.64,40.65,33122.0,31.4917,31.4917,31.4607,31.4685,33122.0
2016-06-13 11:05:00,40.65,40.66,40.63,40.64,19130.0,31.4685,31.4762,31.453,31.4607,19130.0
2016-06-13 11:10:00,40.64,40.66,40.6,40.61,21315.0,31.4607,31.4762,31.4298,31.4375,21315.0
2016-06-13 11:15:00,40.61,40.61,40.59,40.59,42750.0,31.4375,31.4375,31.422,31.422,42750.0
2016-06-13 11:20:00,40.58,40.6,40.58,40.59,10079.0,31.4143,31.4298,31.4143,31.422,10079.0
2016-06-13 11:25:00,40.59,40.63,40.58,40.62,29079.0,31.422,31.453,31.4143,31.4453,29079.0
2016-06-13 11:30:00,40.62,40.62,40.54,40.54,19504.0,31.4453,31.4453,31.3833,31.3833,19504.0
2016-06-13 11:35:00,40.53,40.55,40.46,40.46,46738.0,31.3756,31.3911,31.3214,31.3214,46738.0
2016-06-13 11:40:00,40.46,40.47,40.45,40.45,149663.0,31.3214,31.3291,31.3137,31.3137,149663.0
2016-06-13 11:45:00,40.45,40.46,40.43,40.44,27975.0,31.3137,31.3214,31.2982,31.3059,27975.0
2016-06-13 11:50:00,40.44,40.44,40.4,40.4,22786.0,31.3059,31.3059,31.275,31.275,22786.0
2016-06-13 11:55:00,40.41,40.41,40.37,40.38,14833.0,31.2827,31.2827,31.2517,31.2595,14833.0
2016-06-13 12:00:00,40.37,40.4,40.36,40.39,57132.0,31.2517,31.275,31.244,31.2672,57132.0
2016-06-13 12:05:00,40.39,40.42,40.38,40.4,33637.0,31.2672,31.2904,31.2595,31.275,33637.0
2016-06-13 12:10:00,40.4,40.43,40.4,40.41,33854.0,31.275,31.2982,31.275,31.2827,33854.0
2016-06-13 12:15:00,40.41,40.45,40.41,40.43,10700.0,31.2827,31.3137,31.2827,31.2982,10700.0
2016-06-13 12:20:00,40.43,40.5,40.41,40.43,164907.0,31.2982,31.3524,31.2827,31.2982,164907.0
2016-06-13 12:25:00,40.44,40.46,40.42,40.43,30423.0,31.3059,31.3214,31.2904,31.2982,30423.0
2016-06-13 12:30:00,40.43,40.44,40.41,40.42,34176.0,31.2982,31.3059,31.2827,31.2904,34176.0
2016-06-13 12:35:00,40.42,40.44,40.41,40.43,28773.0,31.2904,31.3059,31.2827,31.2982,28773.0
2016-06-13 12:40:00,40.43,40.46,40.43,40.45,20017.0,31.2982,31.3214,31.2982,31.3137,20017.0
2016-06-13 12:45:00,40.45,40.45,40.43,40.43,5183.0,31.3137,31.3137,31.2982,31.2982,5183.0
2016-06-13 12:50:00,40.42,40.47,40.42,40.47,130072.0,31.2904,31.3291,31.2904,31.3291,130072.0
2016-06-13 12:55:00,40.46,40.49,40.46,40.46,110540.0,31.3214,31.3446,31.3214,31.3214,110540.0
2016-06-13 13:00:00,40.46,40.48,40.43,40.44,33651.0,31.3214,31.3369,31.2982,31.3059,33651.0
2016-06-13 13:05:00,40.43,40.45,40.42,40.43,28224.0,31.2982,31.3137,31.2904,31.2982,28224.0
2016-06-13 13:10:00,40.43,40.43,40.4,40.42,9374.0,31.2982,31.2982,31.275,31.2904,9374.0
2016-06-13 13:15:00,40.41,40.41,40.37,40.38,16428.0,31.2827,31.2827,31.2517,31.2595,16428.0
2016-06-13 13:20:00,40.38,40.41,40.38,40.41,43277.0,31.2595,31.2827,31.2595,31.2827,43277.0
2016-06-13 13:25:00,40.4,40.45,40.4,40.45,10841.0,31.275,31.3137,31.275,31.3137,10841.0
2016-06-13 13:30:00,40.45,40.47,40.44,40.46,90739.0,31.3137,31.3291,31.3059,31.3214,90739.0
2016-06-13 13:35:00,40.45,40.45,40.41,40.41,27007.0,31.3137,31.3137,31.2827,31.2827,27007.0
2016-06-13 13:40:00,40.41,40.47,40.41,40.46,29086.0,31.2827,31.3291,31.2827,31.3214,29086.0
2016-06-13 13:45:00,40.47,40.47,40.42,40.43,20741.0,31.3291,31.3291,31.2904,31.2982,20741.0
2016-06-13 13:50:00,40.42,40.43,40.39,40.39,23105.0,31.2904,31.2982,31.2672,31.2672,23105.0
2016-06-13 13:55:00,40.39,40.41,40.38,40.4,51836.0,31.2672,31.2827,31.2595,31.275,51836.0
2016-06-13 14:00:00,40.41,40.42,40.36,40.39,20791.0,31.2827,31.2904,31.244,31.2672,20791.0
2016-06-13 14:05:00,40.39,40.43,40.38,40.42,29404.0,31.2672,31.2982,31.2595,31.2904,29404.0
2016-06-13 14:10:00,40.41,40.45,40.41,40.45,38209.0,31.2827,31.3137,31.2827,31.3137,38209.0
2016-06-13 14:15:00,40.45,40.45,40.42,40.43,11780.0,31.3137,31.3137,31.2904,31.2982,11780.0
2016-06-13 14:20:00,40.43,40.43,40.38,40.41,27347.0,31.2982,31.2982,31.2595,31.2827,27347.0
2016-06-13 14:25:00,40.4,40.42,40.38,40.41,29395.0,31.275,31.2904,31.2595,31.2827,29395.0
2016-06-13 14:30:00,40.41,40.44,40.39,40.44,30344.0,31.2827,31.3059,31.2672,31.3059,30344.0
2016-06-13 14:35:00,40.44,40.46,40.43,40.44,17518.0,31.3059,31.3214,31.2982,31.3059,17518.0
2016-06-13 14:40:00,40.44,40.47,40.44,40.46,44797.0,31.3059,31.3291,31.3059,31.3214,44797.0
2016-06-13 14:45:00,40.46,40.46,40.43,40.46,10304.0,31.3214,31.3214,31.2982,31.3214,10304.0
2016-06-13 14:50:00,40.46,40.46,40.41,40.45,32481.0,31.3214,31.3214,31.2827,31.3137,32481.0
2016-06-13 14:55:00,40.45,40.45,40.41,40.42,25741.0,31.3137,31.3137,31.2827,31.2904,25741.0
2016-06-13 15:00:00,40.41,40.43,40.4,40.41,28527.0,31.2827,31.2982,31.275,31.2827,28527.0
2016-06-13 15:05:00,40.42,40.42,40.36,40.37,28740.0,31.2904,31.2904,31.244,31.2517,28740.0
2016-06-13 15:10:00,40.36,40.39,40.34,40.35,42374.0,31.244,31.2672,31.2285,31.2362,42374.0
2016-06-13 15:15:00,40.35,40.41,40.35,40.41,50656.0,31.2362,31.2827,31.2362,31.2827,50656.0
2016-06-13 15:20:00,40.41,40.43,40.41,40.41,57335.0,31.2827,31.2982,31.2827,31.2827,57335.0
2016-06-13 15:25:00,40.4,40.42,40.38,40.4,27347.0,31.275,31.2904,31.2595,31.275,27347.0
2016-06-13 15:30:00,40.41,40.43,40.4,40.41,20157.0,31.2827,31.2982,31.275,31.2827,20157.0
2016-06-13 15:35:00,40.41,40.41,40.37,40.38,30343.0,31.2827,31.2827,31.2517,31.2595,30343.0
2016-06-13 15:40:00,40.38,40.38,40.36,40.37,70491.0,31.2595,31.2595,31.244,31.2517,70491.0
2016-06-13 15:45:00,40.37,40.37,40.34,40.36,76997.0,31.2517,31.2517,31.2285,31.244,76997.0
2016-06-13 15:50:00,40.36,40.36,40.31,40.34,82269.0,31.244,31.244,31.2053,31.2285,82269.0
2016-06-13 15:55:00,40.34,40.37,40.33,40.35,157842.0,31.2285,31.2517,31.2208,31.2362,157842.0
2016-06-14 09:30:00,40.26,40.34,40.25,40.34,161159.0,31.1666,31.2285,31.1588,31.2285,161159.0
2016-06-14 09:35:00,40.34,40.4,40.33,40.37,97312.0,31.2285,31.275,31.2208,31.2517,97312.0
2016-06-14 09:40:00,40.37,40.43,40.37,40.39,338527.0,31.2517,31.2982,31.2517,31.2672,338527.0
2016-06-14 09:45:00,40.39,40.39,40.34,40.36,51119.0,31.2672,31.2672,31.2285,31.244,51119.0
2016-06-14 09:50:00,40.36,40.38,40.3,40.31,30754.0,31.244,31.2595,31.1975,31.2053,30754.0
2016-06-14 09:55:00,40.32,40.36,40.31,40.35,48861.0,31.213,31.244,31.2053,31.2362,48861.0
2016-06-14 10:00:00,40.35,40.39,40.3,40.33,42476.0,31.2362,31.2672,31.1975,31.2208,42476.0
2016-06-14 10:05:00,40.33,40.34,40.26,40.27,69826.0,31.2208,31.2285,31.1666,31.1743,69826.0
2016-06-14 10:10:00,40.27,40.29,40.21,40.22,89412.0,31.1743,31.1898,31.1279,31.1356,89412.0
2016-06-14 10:15:00,40.21,40.23,40.16,40.16,109972.0,31.1279,31.1433,31.0892,31.0892,109972.0
2016-06-14 10:20:00,40.15,40.18,40.13,40.15,30433.0,31.0814,31.1046,31.0659,31.0814,30433.0
2016-06-14 10:25:00,40.14,40.16,40.12,40.15,71256.0,31.0737,31.0892,31.0582,31.0814,71256.0
2016-06-14 10:30:00,40.15,40.19,40.15,40.18,38478.0,31.0814,31.1124,31.0814,31.1046,38478.0
2016-06-14 10:35:00,40.17,40.18,40.1,40.15,46092.0,31.0969,31.1046,31.0427,31.0814,46092.0
2016-06-14 10:40:00,40.15,40.19,40.14,40.16,190734.0,31.0814,31.1124,31.0737,31.0892,190734.0
2016-06-14 10:45:00,40.16,40.16,40.07,40.1,214866.0,31.0892,31.0892,31.0195,31.0427,214866.0
2016-06-14 10:50:00,40.11,40.12,40.05,40.06,79818.0,31.0505,31.0582,31.004,31.0117,79818.0
2016-06-14 10:55:00,40.05,40.06,40.03,40.05,83133.0,31.004,31.0117,30.9885,31.004,83133.0
2016-06-14 11:00:00,40.05,40.05,40.01,40.04,100665.0,31.004,31.004,30.973,30.9963,100665.0
2016-06-14 11:05:00,40.04,40.08,40.02,40.07,61661.0,30.9963,31.0272,30.9808,31.0195,61661.0
2016-06-14 11:10:00,40.07,40.08,40.02,40.02,31135.0,31.0195,31.0272,30.9808,30.9808,31135.0
2016-06-14 11:15:00,40.02,40.03,39.98,40.01,33945.0,30.9808,30.9885,30.9498,30.973,33945.0
2016-06-14 11:20:00,40.01,40.04,40.0,40.02,39709.0,30.973,30.9963,30.9653,30.9808,39709.0
2016-06-14 11:25:00,40.02,40.03,39.94,39.95,266952.0,30.9808,30.9885,30.9189,30.9266,266952.0
2016-06-14 11:30:00,39.95,39.99,39.93,39.99,204558.0,30.9266,30.9576,30.9111,30.9576,204558.0
2016-06-14 11:35:00,40.0,40.02,39.98,40.02,46597.0,30.9653,30.9808,30.9498,30.9808,46597.0
2016-06-14 11:40:00,40.02,40.03,40.0,40.01,17683.0,30.9808,30.9885,30.9653,30.973,17683.0
2016-06-14 11:45:00,40.0,40.01,39.97,39.98,24152.0,30.9653,30.973,30.9421,30.9498,24152.0
2016-06-14 11:50:00,39.98,40.0,39.96,39.99,49063.0,30.9498,30.9653,30.9343,30.9576,49063.0
2016-06-14 11:55:00,39.99,40.0,39.95,39.96,7975.0,30.9576,30.9653,30.9266,30.9343,7975.0
2016-06-14 12:00:00,39.96,39.99,39.95,39.98,25051.0,30.9343,30.9576,30.9266,30.9498,25051.0
2016-06-14 12:05:00,39.97,39.98,39.95,39.98,12993.0,30.9421,30.9498,30.9266,30.9498,12993.0
2016-06-14 12:10:00,39.98,40.03,39.97,40.02,22866.0,30.9498,30.9885,30.9421,30.9808,22866.0
2016-06-14 12:15:00,40.03,40.07,40.03,40.05,15998.0,30.9885,31.0195,30.9885,31.004,15998.0
2016-06-14 12:20:00,40.05,40.1,40.05,40.09,8090.0,31.004,31.0427,31.004,31.035,8090.0
2016-06-14 12:25:00,40.09,40.15,40.09,40.14,21024.0,31.035,31.0814,31.035,31.0737,21024.0
2016-06-14 12:30:00,40.14,40.14,40.1,40.11,54111.0,31.0737,31.0737,31.0427,31.0505,54111.0
2016-06-14 12:35:00,40.11,40.11,40.08,40.09,16815.0,31.0505,31.0505,31.0272,31.035,16815.0
2016-06-14 12:40:00,40.09,40.1,40.06,40.07,85249.0,31.035,31.0427,31.0117,31.0195,85249.0
2016-06-14 12:45:00,40.07,40.13,40.04,40.13,95620.0,31.0195,31.0659,30.9963,31.0659,95620.0
2016-06-14 12:50:00,40.13,40.14,40.09,40.1,112802.0,31.0659,31.0737,31.035,31.0427,112802.0
2016-06-14 12:55:00,40.11,40.13,40.08,40.1,36276.0,31.0505,31.0659,31.0272,31.0427,36276.0
2016-06-14 13:00:00,40.11,40.12,40.09,40.11,24689.0,31.0505,31.0582,31.035,31.0505,24689.0
2016-06-14 13:05:00,40.1,40.13,40.08,40.09,10769.0,31.0427,31.0659,31.0272,31.035,10769.0
2016-06-14 13:10:00,40.09,40.09,40.05,40.07,19590.0,31.035,31.035,31.004,31.0195,19590.0
2016-06-14 13:15:00,40.07,40.09,40.05,40.07,36404.0,31.0195,31.035,31.004,31.0195,36404.0
2016-06-14 13:20:00,40.07,40.1,40.06,40.1,18662.0,31.0195,31.0427,31.0117,31.0427,18662.0
2016-06-14 13:25:00,40.1,40.12,40.07,40.09,17786.0,31.0427,31.0582,31.0195,31.035,17786.0
2016-06-14 13:30:00,40.08,40.13,40.08,40.13,11308.0,31.0272,31.0659,31.0272,31.0659,11308.0
2016-06-14 13:35:00,40.12,40.13,40.09,40.09,13622.0,31.0582,31.0659,31.035,31.035,13622.0
2016-06-14 13:40:00,40.09,40.1,40.06,40.06,39722.0,31.035,31.0427,31.0117,31.0117,39722.0
2016-06-14 13:45:00,40.06,40.08,40.04,40.04,37694.0,31.0117,31.0272,30.9963,30.9963,37694.0
2016-06-14 13:50:00,40.05,40.05,40.01,40.02,29626.0,31.004,31.004,30.973,30.9808,29626.0
2016-06-14 13:55:00,40.02,40.03,40.0,40.02,71046.0,30.9808,30.9885,30.9653,30.9808,71046.0
2016-06-14 14:00:00,40.03,40.03,40.01,40.02,44587.0,30.9885,30.9885,30.973,30.9808,44587.0
2016-06-14 14:05:00,40.02,40.03,40.01,40.02,40417.0,30.9808,30.9885,30.973,30.9808,40417.0
2016-06-14 14:10:00,40.02,40.07,40.01,40.07,78086.0,30.9808,31.0195,30.973,31.0195,78086.0
2016-06-14 14:15:00,40.06,40.1,40.06,40.1,39220.0,31.0117,31.0427,31.0117,31.0427,39220.0
2016-06-14 14:20:00,40.1,40.11,40.08,40.11,83526.0,31.0427,31.0505,31.0272,31.0505,83526.0
2016-06-14 14:25:00,40.11,40.13,40.09,40.13,135622.0,31.0505,31.0659,31.035,31.0659,135622.0
2016-06-14 14:30:00,40.14,40.14,40.06,40.06,48230.0,31.0737,31.0737,31.0117,31.0117,48230.0
2016-06-14 14:35:00,40.06,40.07,40.03,40.06,41370.0,31.0117,31.0195,30.9885,31.0117,41370.0
2016-06-14 14:40:00,40.06,40.09,40.05,40.09,13702.0,31.0117,31.035,31.004,31.035,13702.0
2016-06-14 14:45:00,40.09,40.11,40.07,40.08,37518.0,31.035,31.0505,31.0195,31.0272,37518.0
2016-06-14 14:50:00,40.09,40.09,40.04,40.04,22172.0,31.035,31.035,30.9963,30.9963,22172.0
2016-06-14 14:55:00,40.04,40.06,40.02,40.05,101676.0,30.9963,31.0117,30.9808,31.004,101676.0
2016-06-14 15:00:00,40.04,40.09,39.99,40.08,60771.0,30.9963,31.035,30.9576,31.0272,60771.0
2016-06-14 15:05:00,40.08,40.13,40.08,40.11,38300.0,31.0272,31.0659,31.0272,31.0505,38300.0
2016-06-14 15:10:00,40.11,40.13,40.08,40.12,25764.0,31.0505,31.0659,31.0272,31.0582,25764.0
2016-06-14 15:15:00,40.12,40.17,40.12,40.15,68106.0,31.0582,31.0969,31.0582,31.0814,68106.0
2016-06-14 15:20:00,40.16,40.17,40.12,40.12,74284.0,31.0892,31.0969,31.0582,31.0582,74284.0
2016-06-14 15:25:00,40.11,40.16,40.1,40.16,71261.0,31.0505,31.0892,31.0427,31.0892,71261.0
2016-06-14 15:30:00,40.16,40.19,40.13,40.19,71567.0,31.0892,31.1124,31.0659,31.1124,71567.0
2016-06-14 15:35:00,40.18,40.19,40.14,40.17,72855.0,31.1046,31.1124,31.0737,31.0969,72855.0
2016-06-14 15:40:00,40.17,40.21,40.16,40.19,62284.0,31.0969,31.1279,31.0892,31.1124,62284.0
2016-06-14 15:45:00,40.18,40.18,40.14,40.16,60387.0,31.1046,31.1046,31.0737,31.0892,60387.0
2016-06-14 15:50:00,40.16,40.18,40.15,40.17,32264.0,31.0892,31.1046,31.0814,31.0969,32264.0
2016-06-14 15:55:00,40.17,40.25,40.16,40.23,243037.0,31.0969,31.1588,31.0892,31.1433,243037.0
2016-06-15 09:30:00,40.61,40.63,40.54,40.56,254221.0,31.4375,31.453,31.3833,31.3988,254221.0
2016-06-15 09:35:00,40.57,40.6,40.53,40.59,122473.0,31.4066,31.4298,31.3756,31.422,122473.0
2016-06-15 09:40:00,40.59,40.62,40.57,40.58,24931.0,31.422,31.4453,31.4066,31.4143,24931.0
2016-06-15 09:45:00,40.59,40.62,40.56,40.62,37840.0,31.422,31.4453,31.3988,31.4453,37840.0
2016-06-15 09:50:00,40.62,40.64,40.6,40.61,14311.0,31.4453,31.4607,31.4298,31.4375,14311.0
2016-06-15 09:55:00,40.61,40.61,40.59,40.61,8707.0,31.4375,31.4375,31.422,31.4375,8707.0
2016-06-15 10:00:00,40.61,40.64,40.6,40.63,31947.0,31.4375,31.4607,31.4298,31.453,31947.0
2016-06-15 10:05:00,40.63,40.67,40.63,40.64,47760.0,31.453,31.484,31.453,31.4607,47760.0
2016-06-15 10:10:00,40.65,40.65,40.62,40.65,52400.0,31.4685,31.4685,31.4453,31.4685,52400.0
2016-06-15 10:15:00,40.66,40.66,40.62,40.63,29962.0,31.4762,31.4762,31.4453,31.453,29962.0
2016-06-15 10:20:00,40.62,40.63,40.6,40.6,18839.0,31.4453,31.453,31.4298,31.4298,18839.0
2016-06-15 10:25:00,40.6,40.6,40.58,40.59,26854.0,31.4298,31.4298,31.4143,31.422,26854.0
2016-06-15 10:30:00,40.59,40.67,40.59,40.67,157588.0,31.422,31.484,31.422,31.484,157588.0
2016-06-15 10:35:00,40.68,40.7,40.65,40.67,44022.0,31.4917,31.5072,31.4685,31.484,44022.0
2016-06-15 10:40:00,40.67,40.67,40.63,40.66,45553.0,31.484,31.484,31.453,31.4762,45553.0
2016-06-15 10:45:00,40.66,40.69,40.66,40.68,34649.0,31.4762,31.4994,31.4762,31.4917,34649.0
2016-06-15 10:50:00,40.69,40.71,40.65,40.65,14018.0,31.4994,31.5149,31.4685,31.4685,14018.0
2016-06-15 10:55:00,40.66,40.69,40.65,40.68,24672.0,31.4762,31.4994,31.4685,31.4917,24672.0
2016-06-15 11:00:00,40.67,40.7,40.67,40.7,56727.0,31.484,31.5072,31.484,31.5072,56727.0
2016-06-15 11:05:00,40.7,40.72,40.69,40.71,141469.0,31.5072,31.5227,31.4994,31.5149,141469.0
2016-06-15 11:10:00,40.71,40.73,40.7,40.71,101208.0,31.5149,31.5304,31.5072,31.5149,101208.0
2016-06-15 11:15:00,40.71,40.72,40.69,40.7,56825.0,31.5149,31.5227,31.4994,31.5072,56825.0
2016-06-15 11:20:00,40.7,40.7,40.67,40.68,28325.0,31.5072,31.5072,31.484,31.4917,28325.0
2016-06-15 11:25:00,40.69,40.69,40.61,40.61,22865.0,31.4994,31.4994,31.4375,31.4375,22865.0
2016-06-15 11:30:00,40.61,40.61,40.58,40.59,10990.0,31.4375,31.4375,31.4143,31.422,10990.0
2016-06-15 11:35:00,40.58,40.62,40.58,40.6,48578.0,31.4143,31.4453,31.4143,31.4298,48578.0
2016-06-15 11:40:00,40.61,40.63,40.6,40.61,12675.0,31.4375,31.453,31.4298,31.4375,12675.0
2016-06-15 11:45:00,40.62,40.64,40.6,40.62,19139.0,31.4453,31.4607,31.4298,31.4453,19139.0
2016-06-15 11:50:00,40.63,40.66,40.63,40.65,48572.0,31.453,31.4762,31.453,31.4685,48572.0
2016-06-15 11:55:00,40.65,40.7,40.64,40.7,572264.0,31.4685,31.5072,31.4607,31.5072,572264.0
2016-06-15 12:00:00,40.7,40.71,40.69,40.71,318551.0,31.5072,31.5149,31.4994,31.5149,318551.0
2016-06-15 12:05:00,40.7,40.71,40.69,40.69,7466.0,31.5072,31.5149,31.4994,31.4994,7466.0
2016-06-15 12:10:00,40.68,40.69,40.66,40.66,51719.0,31.4917,31.4994,31.4762,31.4762,51719.0
2016-06-15 12:15:00,40.66,40.71,40.66,40.71,96004.0,31.4762,31.5149,31.4762,31.5149,96004.0
2016-06-15 12:20:00,40.7,40.71,40.68,40.69,132585.0,31.5072,31.5149,31.4917,31.4994,132585.0
2016-06-15 12:25:00,40.69,40.7,40.67,40.69,28449.0,31.4994,31.5072,31.484,31.4994,28449.0
2016-06-15 12:30:00,40.69,40.7,40.67,40.69,18220.0,31.4994,31.5072,31.484,31.4994,18220.0
2016-06-15 12:35:00,40.69,40.69,40.66,40.67,6773.0,31.4994,31.4994,31.4762,31.484,6773.0
2016-06-15 12:40:00,40.67,40.69,40.66,40.67,83437.0,31.484,31.4994,31.4762,31.484,83437.0
2016-06-15 12:45:00,40.68,40.68,40.67,40.67,81813.0,31.4917,31.4917,31.484,31.484,81813.0
2016-06-15 12:50:00,40.68,40.68,40.64,40.64,65205.0,31.4917,31.4917,31.4607,31.4607,65205.0
2016-06-15 12:55:00,40.64,40.66,40.61,40.62,36229.0,31.4607,31.4762,31.4375,31.4453,36229.0
2016-06-15 13:00:00,40.62,40.64,40.61,40.63,38862.0,31.4453,31.4607,31.4375,31.453,38862.0
2016-06-15 13:05:00,40.62,40.62,40.61,40.62,14965.0,31.4453,31.4453,31.4375,31.4453,14965.0
2016-06-15 13:10:00,40.61,40.62,40.6,40.61,21437.0,31.4375,31.4453,31.4298,31.4375,21437.0
2016-06-15 13:15:00,40.61,40.62,40.57,40.57,62784.0,31.4375,31.4453,31.4066,31.4066,62784.0
2016-06-15 13:20:00,40.57,40.57,40.52,40.57,142363.0,31.4066,31.4066,31.3678,31.4066,142363.0
2016-06-15 13:25:00,40.57,40.62,40.55,40.61,39573.0,31.4066,31.4453,31.3911,31.4375,39573.0
2016-06-15 13:30:00,40.6,40.63,40.6,40.62,45327.0,31.4298,31.453,31.4298,31.4453,45327.0
2016-06-15 13:35:00,40.61,40.61,40.57,40.61,33399.0,31.4375,31.4375,31.4066,31.4375,33399.0
2016-06-15 13:40:00,40.6,40.63,40.59,40.63,28850.0,31.4298,31.453,31.422,31.453,28850.0
2016-06-15 13:45:00,40.64,40.65,40.61,40.65,69169.0,31.4607,31.4685,31.4375,31.4685,69169.0
2016-06-15 13:50:00,40.65,40.66,40.63,40.65,16075.0,31.4685,31.4762,31.453,31.4685,16075.0
2016-06-15 13:55:00,40.64,40.68,40.63,40.67,45982.0,31.4607,31.4917,31.453,31.484,45982.0
2016-06-15 14:00:00,40.69,40.94,40.69,40.89,342639.0,31.4994,31.693,31.4994,31.6543,342639.0
2016-06-15 14:05:00,40.89,40.97,40.78,40.78,487925.0,31.6543,31.7162,31.5691,31.5691,487925.0
2016-06-15 14:10:00,40.78,40.86,40.73,40.79,383259.0,31.5691,31.6311,31.5304,31.5769,383259.0
2016-06-15 14:15:00,40.78,40.86,40.78,40.81,116585.0,31.5691,31.6311,31.5691,31.5923,116585.0
2016-06-15 14:20:00,40.82,40.86,40.76,40.86,54308.0,31.6001,31.6311,31.5536,31.6311,54308.0
2016-06-15 14:25:00,40.86,40.89,40.82,40.82,34151.0,31.6311,31.6543,31.6001,31.6001,34151.0
2016-06-15 14:30:00,40.81,40.88,40.77,40.86,86446.0,31.5923,31.6465,31.5614,31.6311,86446.0
2016-06-15 14:35:00,40.85,40.86,40.79,40.8,68539.0,31.6233,31.6311,31.5769,31.5846,68539.0
2016-06-15 14:40:00,40.8,40.86,40.79,40.84,99901.0,31.5846,31.6311,31.5769,31.6156,99901.0
2016-06-15 14:45:00,40.83,40.87,40.8,40.82,67793.0,31.6078,31.6388,31.5846,31.6001,67793.0
2016-06-15 14:50:00,40.83,40.83,40.78,40.8,46095.0,31.6078,31.6078,31.5691,31.5846,46095.0
2016-06-15 14:55:00,40.8,40.84,40.8,40.84,65479.0,31.5846,31.6156,31.5846,31.6156,65479.0
2016-06-15 15:00:00,40.83,40.85,40.82,40.83,32235.0,31.6078,31.6233,31.6001,31.6078,32235.0
2016-06-15 15:05:00,40.83,40.85,40.81,40.84,29198.0,31.6078,31.6233,31.5923,31.6156,29198.0
2016-06-15 15:10:00,40.83,40.86,40.82,40.85,74184.0,31.6078,31.6311,31.6001,31.6233,74184.0
2016-06-15 15:15:00,40.84,40.85,40.81,40.82,29337.0,31.6156,31.6233,31.5923,31.6001,29337.0
2016-06-15 15:20:00,40.82,40.87,40.82,40.85,79522.0,31.6001,31.6388,31.6001,31.6233,79522.0
2016-06-15 15:25:00,40.84,40.85,40.83,40.85,29558.0,31.6156,31.6233,31.6078,31.6233,29558.0
2016-06-15 15:30:00,40.85,40.86,40.8,40.81,86669.0,31.6233,31.6311,31.5846,31.5923,86669.0
2016-06-15 15:35:00,40.81,40.82,40.7,40.72,31978.0,31.5923,31.6001,31.5072,31.5227,31978.0
2016-06-15 15:40:00,40.7,40.75,40.69,40.7,78933.0,31.5072,31.5459,31.4994,31.5072,78933.0
2016-06-15 15:45:00,40.69,40.69,40.65,40.66,48373.0,31.4994,31.4994,31.4685,31.4762,48373.0
2016-06-15 15:50:00,40.65,40.65,40.56,40.59,55056.0,31.4685,31.4685,31.3988,31.422,55056.0
2016-06-15 15:55:00,40.58,40.64,40.56,40.61,337571.0,31.4143,31.4607,31.3988,31.4375,337571.0
2016-06-16 09:30:00,39.99,40.01,39.94,39.94,160154.0,30.9576,30.973,30.9189,30.9189,160154.0
2016-06-16 09:35:00,39.93,39.94,39.88,39.88,71235.0,30.9111,30.9189,30.8724,30.8724,71235.0
2016-06-16 09:40:00,39.88,39.91,39.88,39.9,115398.0,30.8724,30.8956,30.8724,30.8879,115398.0
2016-06-16 09:45:00,39.9,39.9,39.86,39.9,59805.0,30.8879,30.8879,30.8569,30.8879,59805.0
2016-06-16 09:50:00,39.89,39.89,39.85,39.85,38560.0,30.8801,30.8801,30.8492,30.8492,38560.0
2016-06-16 09:55:00,39.85,39.85,39.81,39.81,55271.0,30.8492,30.8492,30.8182,30.8182,55271.0
2016-06-16 10:00:00,39.8,39.81,39.77,39.77,88747.0,30.8105,30.8182,30.7872,30.7872,88747.0
2016-06-16 10:05:00,39.77,39.78,39.73,39.77,28311.0,30.7872,30.795,30.7563,30.7872,28311.0
2016-06-16 10:10:00,39.77,39.83,39.76,39.82,36403.0,30.7872,30.8337,30.7795,30.826,36403.0
2016-06-16 10:15:00,39.82,39.82,39.77,39.79,48596.0,30.826,30.826,30.7872,30.8027,48596.0
2016-06-16 10:20:00,39.79,39.8,39.75,39.75,49991.0,30.8027,30.8105,30.7718,30.7718,49991.0
2016-06-16 10:25:00,39.75,39.77,39.73,39.76,25092.0,30.7718,30.7872,30.7563,30.7795,25092.0
2016-06-16 10:30:00,39.76,39.76,39.71,39.72,61676.0,30.7795,30.7795,30.7408,30.7485,61676.0
2016-06-16 10:35:00,39.72,39.75,39.69,39.72,77644.0,30.7485,30.7718,30.7253,30.7485,77644.0
2016-06-16 10:40:00,39.71,39.78,39.71,39.77,146642.0,30.7408,30.795,30.7408,30.7872,146642.0
2016-06-16 10:45:00,39.78,39.82,39.78,39.81,138109.0,30.795,30.826,30.795,30.8182,138109.0
2016-06-16 10:50:00,39.81,39.81,39.76,39.8,46353.0,30.8182,30.8182,30.7795,30.8105,46353.0
2016-06-16 10:55:00,39.81,39.85,39.81,39.85,61438.0,30.8182,30.8492,30.8182,30.8492,61438.0
2016-06-16 11:00:00,39.85,39.92,39.85,39.91,208422.0,30.8492,30.9034,30.8492,30.8956,208422.0
2016-06-16 11:05:00,39.92,39.92,39.89,39.9,54650.0,30.9034,30.9034,30.8801,30.8879,54650.0
2016-06-16 11:10:00,39.9,39.95,39.88,39.95,102224.0,30.8879,30.9266,30.8724,30.9266,102224.0
2016-06-16 11:15:00,39.94,39.95,39.88,39.9,79930.0,30.9189,30.9266,30.8724,30.8879,79930.0
2016-06-16 11:20:00,39.91,39.96,39.9,39.96,50886.0,30.8956,30.9343,30.8879,30.9343,50886.0
2016-06-16 11:25:00,39.97,40.08,39.96,40.07,89597.0,30.9421,31.0272,30.9343,31.0195,89597.0
2016-06-16 11:30:00,40.06,40.08,40.02,40.04,74595.0,31.0117,31.0272,30.9808,30.9963,74595.0
2016-06-16 11:35:00,40.03,40.04,40.01,40.04,42075.0,30.9885,30.9963,30.973,30.9963,42075.0
2016-06-16 11:40:00,40.04,40.04,40.0,40.0,60882.0,30.9963,30.9963,30.9653,30.9653,60882.0
2016-06-16 11:45:00,39.99,40.0,39.96,39.98,17432.0,30.9576,30.9653,30.9343,30.9498,17432.0
2016-06-16 11:50:00,39.99,39.99,39.96,39.98,25445.0,30.9576,30.9576,30.9343,30.9498,25445.0
2016-06-16 11:55:00,39.98,39.99,39.94,39.95,44589.0,30.9498,30.9576,30.9189,30.9266,44589.0
2016-06-16 12:00:00,39.94,39.97,39.92,39.96,50307.0,30.9189,30.9421,30.9034,30.9343,50307.0
2016-06-16 12:05:00,39.97,40.01,39.96,40.01,30787.0,30.9421,30.973,30.9343,30.973,30787.0
2016-06-16 12:10:00,40.01,40.05,40.0,40.05,173765.0,30.973,31.004,30.9653,31.004,173765.0
2016-06-16 12:15:00,40.04,40.13,40.04,40.13,82309.0,30.9963,31.0659,30.9963,31.0659,82309.0
2016-06-16 12:20:00,40.13,40.21,40.11,40.21,76235.0,31.0659,31.1279,31.0505,31.1279,76235.0
2016-06-16 12:25:00,40.22,40.24,40.19,40.21,42082.0,31.1356,31.1511,31.1124,31.1279,42082.0
2016-06-16 12:30:00,40.2,40.2,40.15,40.18,15131.0,31.1201,31.1201,31.0814,31.1046,15131.0
2016-06-16 12:35:00,40.18,40.27,40.16,40.26,56628.0,31.1046,31.1743,31.0892,31.1666,56628.0
2016-06-16 12:40:00,40.26,40.36,40.24,40.36,104129.0,31.1666,31.244,31.1511,31.244,104129.0
2016-06-16 12:45:00,40.37,40.38,40.31,40.31,31205.0,31.2517,31.2595,31.2053,31.2053,31205.0
2016-06-16 12:50:00,40.32,40.34,40.27,40.31,96754.0,31.213,31.2285,31.1743,31.2053,96754.0
2016-06-16 12:55:00,40.3,40.32,40.27,40.29,14534.0,31.1975,31.213,31.1743,31.1898,14534.0
2016-06-16 13:00:00,40.3,40.39,40.3,40.34,64297.0,31.1975,31.2672,31.1975,31.2285,64297.0
2016-06-16 13:05:00,40.35,40.36,40.28,40.36,28800.0,31.2362,31.244,31.1821,31.244,28800.0
2016-06-16 13:10:00,40.36,40.38,40.3,40.32,61287.0,31.244,31.2595,31.1975,31.213,61287.0
2016-06-16 13:15:00,40.31,40.32,40.27,40.32,24592.0,31.2053,31.213,31.1743,31.213,24592.0
2016-06-16 13:20:00,40.32,40.34,40.28,40.32,32683.0,31.213,31.2285,31.1821,31.213,32683.0
2016-06-16 13:25:00,40.32,40.38,40.3,40.3,42148.0,31.213,31.2595,31.1975,31.1975,42148.0
2016-06-16 13:30:00,40.3,40.33,40.25,40.26,47249.0,31.1975,31.2208,31.1588,31.1666,47249.0
2016-06-16 13:35:00,40.27,40.32,40.26,40.32,10988.0,31.1743,31.213,31.1666,31.213,10988.0
2016-06-16 13:40:00,40.33,40.33,40.29,40.3,18215.0,31.2208,31.2208,31.1898,31.1975,18215.0
2016-06-16 13:45:00,40.3,40.31,40.23,40.26,28976.0,31.1975,31.2053,31.1433,31.1666,28976.0
2016-06-16 13:50:00,40.27,40.27,40.23,40.27,13914.0,31.1743,31.1743,31.1433,31.1743,13914.0
2016-06-16 13:55:00,40.27,40.29,40.23,40.25,27749.0,31.1743,31.1898,31.1433,31.1588,27749.0
2016-06-16 14:00:00,40.25,40.32,40.23,40.32,21131.0,31.1588,31.213,31.1433,31.213,21131.0
2016-06-16 14:05:00,40.34,40.34,40.31,40.33,21321.0,31.2285,31.2285,31.2053,31.2208,21321.0
2016-06-16 14:10:00,40.32,40.41,40.31,40.38,55796.0,31.213,31.2827,31.2053,31.2595,55796.0
2016-06-16 14:15:00,40.39,40.45,40.38,40.44,56879.0,31.2672,31.3137,31.2595,31.3059,56879.0
2016-06-16 14:20:00,40.43,40.43,40.37,40.39,29292.0,31.2982,31.2982,31.2517,31.2672,29292.0
2016-06-16 14:25:00,40.4,40.41,40.3,40.31,49785.0,31.275,31.2827,31.1975,31.2053,49785.0
2016-06-16 14:30:00,40.31,40.35,40.31,40.32,53850.0,31.2053,31.2362,31.2053,31.213,53850.0
2016-06-16 14:35:00,40.33,40.37,40.32,40.35,60643.0,31.2208,31.2517,31.213,31.2362,60643.0
2016-06-16 14:40:00,40.35,40.39,40.34,40.37,106950.0,31.2362,31.2672,31.2285,31.2517,106950.0
2016-06-16 14:45:00,40.38,40.39,40.36,40.39,13278.0,31.2595,31.2672,31.244,31.2672,13278.0
2016-06-16 14:50:00,40.4,40.45,40.39,40.44,50318.0,31.275,31.3137,31.2672,31.3059,50318.0
2016-06-16 14:55:00,40.45,40.45,40.39,40.39,33710.0,31.3137,31.3137,31.2672,31.2672,33710.0
2016-06-16 15:00:00,40.39,40.42,40.38,40.4,38238.0,31.2672,31.2904,31.2595,31.275,38238.0
2016-06-16 15:05:00,40.41,40.41,40.36,40.41,45618.0,31.2827,31.2827,31.244,31.2827,45618.0
2016-06-16 15:10:00,40.41,40.44,40.39,40.42,213522.0,31.2827,31.3059,31.2672,31.2904,213522.0
2016-06-16 15:15:00,40.42,40.46,40.42,40.44,38743.0,31.2904,31.3214,31.2904,31.3059,38743.0
2016-06-16 15:20:00,40.44,40.45,40.41,40.44,78570.0,31.3059,31.3137,31.2827,31.3059,78570.0
2016-06-16 15:25:00,40.43,40.47,40.43,40.45,53954.0,31.2982,31.3291,31.2982,31.3137,53954.0
2016-06-16 15:30:00,40.45,40.5,40.45,40.5,20591.0,31.3137,31.3524,31.3137,31.3524,20591.0
2016-06-16 15:35:00,40.5,40.5,40.45,40.46,30897.0,31.3524,31.3524,31.3137,31.3214,30897.0
2016-06-16 15:40:00,40.48,40.5,40.47,40.5,22473.0,31.3369,31.3524,31.3291,31.3524,22473.0
2016-06-16 15:45:00,40.5,40.5,40.47,40.49,19019.0,31.3524,31.3524,31.3291,31.3446,19019.0
2016-06-16 15:50:00,40.48,40.49,40.46,40.48,100343.0,31.3369,31.3446,31.3214,31.3369,100343.0
2016-06-16 15:55:00,40.47,40.49,40.46,40.49,88089.0,31.3291,31.3446,31.3214,31.3446,88089.0
2016-06-17 09:30:00,40.54,40.57,40.46,40.48,240788.0,31.3833,31.4066,31.3214,31.3369,240788.0
2016-06-17 09:35:00,40.47,40.48,40.42,40.42,162199.0,31.3291,31.3369,31.2904,31.2904,162199.0
2016-06-17 09:40:00,40.42,40.49,40.41,40.49,321747.0,31.2904,31.3446,31.2827,31.3446,321747.0
2016-06-17 09:45:00,40.48,40.49,40.43,40.47,104077.0,31.3369,31.3446,31.2982,31.3291,104077.0
2016-06-17 09:50:00,40.47,40.52,40.46,40.48,330614.0,31.3291,31.3678,31.3214,31.3369,330614.0
2016-06-17 09:55:00,40.49,40.52,40.48,40.52,71720.0,31.3446,31.3678,31.3369,31.3678,71720.0
2016-06-17 10:00:00,40.51,40.52,40.48,40.5,139213.0,31.3601,31.3678,31.3369,31.3524,139213.0
2016-06-17 10:05:00,40.5,40.53,40.5,40.53,75629.0,31.3524,31.3756,31.3524,31.3756,75629.0
2016-06-17 10:10:00,40.53,40.56,40.52,40.53,57269.0,31.3756,31.3988,31.3678,31.3756,57269.0
2016-06-17 10:15:00,40.53,40.57,40.53,40.57,71894.0,31.3756,31.4066,31.3756,31.4066,71894.0
2016-06-17 10:20:00,40.56,40.56,40.52,40.52,79945.0,31.3988,31.3988,31.3678,31.3678,79945.0
2016-06-17 10:25:00,40.52,40.53,40.47,40.47,43112.0,31.3678,31.3756,31.3291,31.3291,43112.0
2016-06-17 10:30:00,40.46,40.46,40.4,40.44,146461.0,31.3214,31.3214,31.275,31.3059,146461.0
2016-06-17 10:35:00,40.44,40.49,40.42,40.48,87963.0,31.3059,31.3446,31.2904,31.3369,87963.0
2016-06-17 10:40:00,40.48,40.49,40.46,40.48,22189.0,31.3369,31.3446,31.3214,31.3369,22189.0
2016-06-17 10:45:00,40.48,40.51,40.48,40.5,126522.0,31.3369,31.3601,31.3369,31.3524,126522.0
2016-06-17 10:50:00,40.5,40.5,40.46,40.47,14779.0,31.3524,31.3524,31.3214,31.3291,14779.0
2016-06-17 10:55:00,40.48,40.5,40.46,40.47,61961.0,31.3369,31.3524,31.3214,31.3291,61961.0
2016-06-17 11:00:00,40.46,40.46,40.38,40.4,89632.0,31.3214,31.3214,31.2595,31.275,89632.0
2016-06-17 11:05:00,40.39,40.42,40.38,40.39,141802.0,31.2672,31.2904,31.2595,31.2672,141802.0
2016-06-17 11:10:00,40.4,40.41,40.35,40.36,68241.0,31.275,31.2827,31.2362,31.244,68241.0
2016-06-17 11:15:00,40.36,40.38,40.33,40.38,284843.0,31.244,31.2595,31.2208,31.2595,284843.0
2016-06-17 11:20:00,40.38,40.4,40.37,40.38,120306.0,31.2595,31.275,31.2517,31.2595,120306.0
2016-06-17 11:25:00,40.37,40.38,40.3,40.3,167996.0,31.2517,31.2595,31.1975,31.1975,167996.0
2016-06-17 11:30:00,40.29,40.34,40.28,40.34,82455.0,31.1898,31.2285,31.1821,31.2285,82455.0
2016-06-17 11:35:00,40.33,40.37,40.31,40.36,33898.0,31.2208,31.2517,31.2053,31.244,33898.0
2016-06-17 11:40:00,40.37,40.38,40.36,40.37,18647.0,31.2517,31.2595,31.244,31.2517,18647.0
2016-06-17 11:45:00,40.37,40.38,40.36,40.38,28286.0,31.2517,31.2595,31.244,31.2595,28286.0
2016-06-17 11:50:00,40.38,40.39,40.34,40.34,47108.0,31.2595,31.2672,31.2285,31.2285,47108.0
2016-06-17 11:55:00,40.34,40.36,40.32,40.35,18630.0,31.2285,31.244,31.213,31.2362,18630.0
2016-06-17 12:00:00,40.36,40.42,40.36,40.4,316489.0,31.244,31.2904,31.244,31.275,316489.0
2016-06-17 12:05:00,40.41,40.44,40.4,40.43,115367.0,31.2827,31.3059,31.275,31.2982,115367.0
2016-06-17 12:10:00,40.44,40.45,40.43,40.44,125883.0,31.3059,31.3137,31.2982,31.3059,125883.0
2016-06-17 12:15:00,40.43,40.46,40.43,40.44,25354.0,31.2982,31.3214,31.2982,31.3059,25354.0
2016-06-17 12:20:00,40.44,40.45,40.41,40.41,21018.0,31.3059,31.3137,31.2827,31.2827,21018.0
2016-06-17 12:25:00,40.41,40.42,40.39,40.42,9504.0,31.2827,31.2904,31.2672,31.2904,9504.0
2016-06-17 12:30:00,40.42,40.42,40.39,40.39,9601.0,31.2904,31.2904,31.2672,31.2672,9601.0
2016-06-17 12:35:00,40.38,40.41,40.37,40.38,26830.0,31.2595,31.2827,31.2517,31.2595,26830.0
2016-06-17 12:40:00,40.38,40.4,40.37,40.4,14506.0,31.2595,31.275,31.2517,31.275,14506.0
2016-06-17 12:45:00,40.41,40.42,40.37,40.38,30138.0,31.2827,31.2904,31.2517,31.2595,30138.0
2016-06-17 12:50:00,40.38,40.4,40.37,40.38,15707.0,31.2595,31.275,31.2517,31.2595,15707.0
2016-06-17 12:55:00,40.38,40.4,40.37,40.39,12078.0,31.2595,31.275,31.2517,31.2672,12078.0
2016-06-17 13:00:00,40.39,40.39,40.33,40.36,35639.0,31.2672,31.2672,31.2208,31.244,35639.0
2016-06-17 13:05:00,40.35,40.41,40.34,40.41,33298.0,31.2362,31.2827,31.2285,31.2827,33298.0
2016-06-17 13:10:00,40.4,40.41,40.38,40.4,12737.0,31.275,31.2827,31.2595,31.275,12737.0
2016-06-17 13:15:00,40.4,40.42,40.39,40.41,34770.0,31.275,31.2904,31.2672,31.2827,34770.0
2016-06-17 13:20:00,40.42,40.43,40.41,40.42,57635.0,31.2904,31.2982,31.2827,31.2904,57635.0
2016-06-17 13:25:00,40.42,40.45,40.41,40.42,117034.0,31.2904,31.3137,31.2827,31.2904,117034.0
2016-06-17 13:30:00,40.42,40.43,40.4,40.41,10281.0,31.2904,31.2982,31.275,31.2827,10281.0
2016-06-17 13:35:00,40.41,40.42,40.4,40.41,13617.0,31.2827,31.2904,31.275,31.2827,13617.0
2016-06-17 13:40:00,40.42,40.47,40.41,40.47,35712.0,31.2904,31.3291,31.2827,31.3291,35712.0
2016-06-17 13:45:00,40.47,40.48,40.46,40.47,21199.0,31.3291,31.3369,31.3214,31.3291,21199.0
2016-06-17 13:50:00,40.48,40.51,40.47,40.49,24934.0,31.3369,31.3601,31.3291,31.3446,24934.0
2016-06-17 13:55:00,40.48,40.5,40.48,40.49,15866.0,31.3369,31.3524,31.3369,31.3446,15866.0
2016-06-17 14:00:00,40.5,40.51,40.47,40.48,123414.0,31.3524,31.3601,31.3291,31.3369,123414.0
2016-06-17 14:05:00,40.48,40.48,40.43,40.47,55621.0,31.3369,31.3369,31.2982,31.3291,55621.0
2016-06-17 14:10:00,40.47,40.5,40.47,40.49,127260.0,31.3291,31.3524,31.3291,31.3446,127260.0
2016-06-17 14:15:00,40.49,40.52,40.48,40.48,223460.0,31.3446,31.3678,31.3369,31.3369,223460.0
2016-06-17 14:20:00,40.48,40.55,40.48,40.54,44713.0,31.3369,31.3911,31.3369,31.3833,44713.0
2016-06-17 14:25:00,40.54,40.55,40.51,40.55,65568.0,31.3833,31.3911,31.3601,31.3911,65568.0
2016-06-17 14:30:00,40.55,40.59,40.54,40.59,71660.0,31.3911,31.422,31.3833,31.422,71660.0
2016-06-17 14:35:00,40.58,40.59,40.56,40.58,11229.0,31.4143,31.422,31.3988,31.4143,11229.0
2016-06-17 14:40:00,40.58,40.58,40.54,40.57,50735.0,31.4143,31.4143,31.3833,31.4066,50735.0
2016-06-17 14:45:00,40.57,40.58,40.56,40.57,44438.0,31.4066,31.4143,31.3988,31.4066,44438.0
2016-06-17 14:50:00,40.57,40.59,40.56,40.57,23372.0,31.4066,31.422,31.3988,31.4066,23372.0
2016-06-17 14:55:00,40.57,40.57,40.54,40.55,29727.0,31.4066,31.4066,31.3833,31.3911,29727.0
2016-06-17 15:00:00,40.55,40.56,40.53,40.53,11664.0,31.3911,31.3988,31.3756,31.3756,11664.0
2016-06-17 15:05:00,40.54,40.55,40.53,40.55,108568.0,31.3833,31.3911,31.3756,31.3911,108568.0
2016-06-17 15:10:00,40.55,40.55,40.53,40.53,44862.0,31.3911,31.3911,31.3756,31.3756,44862.0
2016-06-17 15:15:00,40.53,40.53,40.51,40.53,132273.0,31.3756,31.3756,31.3601,31.3756,132273.0
2016-06-17 15:20:00,40.53,40.54,40.53,40.54,43790.0,31.3756,31.3833,31.3756,31.3833,43790.0
2016-06-17 15:25:00,40.54,40.55,40.53,40.54,18228.0,31.3833,31.3911,31.3756,31.3833,18228.0
2016-06-17 15:30:00,40.53,40.54,40.52,40.54,20163.0,31.3756,31.3833,31.3678,31.3833,20163.0
2016-06-17 15:35:00,40.54,40.56,40.53,40.54,36930.0,31.3833,31.3988,31.3756,31.3833,36930.0
2016-06-17 15:40:00,40.54,40.54,40.51,40.53,41335.0,31.3833,31.3833,31.3601,31.3756,41335.0
2016-06-17 15:45:00,40.53,40.54,40.51,40.53,39822.0,31.3756,31.3833,31.3601,31.3756,39822.0
2016-06-17 15:50:00,40.53,40.55,40.52,40.55,43182.0,31.3756,31.3911,31.3678,31.3911,43182.0
2016-06-17 15:55:00,40.55,40.57,40.53,40.56,80067.0,31.3911,31.4066,31.3756,31.3988,80067.0
2016-06-20 09:30:00,41.33,41.4,41.3,41.35,586707.0,31.9949,32.0491,31.9717,32.0104,586707.0
2016-06-20 09:35:00,41.36,41.4,41.33,41.39,59498.0,32.0181,32.0491,31.9949,32.0413,59498.0
2016-06-20 09:40:00,41.4,41.42,41.39,41.39,59245.0,32.0491,32.0646,32.0413,32.0413,59245.0
2016-06-20 09:45:00,41.39,41.4,41.34,41.36,52088.0,32.0413,32.0491,32.0026,32.0181,52088.0
2016-06-20 09:50:00,41.36,41.37,41.32,41.33,172695.0,32.0181,32.0259,31.9872,31.9949,172695.0
2016-06-20 09:55:00,41.33,41.35,41.32,41.33,109303.0,31.9949,32.0104,31.9872,31.9949,109303.0
2016-06-20 10:00:00,41.34,41.44,41.33,41.44,285755.0,32.0026,32.08,31.9949,32.08,285755.0
2016-06-20 10:05:00,41.43,41.47,41.43,41.45,134115.0,32.0723,32.1033,32.0723,32.0878,134115.0
2016-06-20 10:10:00,41.45,41.46,41.41,41.42,67765.0,32.0878,32.0955,32.0568,32.0646,67765.0
2016-06-20 10:15:00,41.42,41.45,41.42,41.44,120722.0,32.0646,32.0878,32.0646,32.08,120722.0
2016-06-20 10:20:00,41.43,41.44,41.39,41.4,28050.0,32.0723,32.08,32.0413,32.0491,28050.0
2016-06-20 10:25:00,41.41,41.43,41.39,41.4,21235.0,32.0568,32.0723,32.0413,32.0491,21235.0
2016-06-20 10:30:00,41.41,41.43,41.4,41.41,17037.0,32.0568,32.0723,32.0491,32.0568,17037.0
2016-06-20 10:35:00,41.41,41.42,41.37,41.41,96345.0,32.0568,32.0646,32.0259,32.0568,96345.0
2016-06-20 10:40:00,41.41,41.44,41.41,41.43,150648.0,32.0568,32.08,32.0568,32.0723,150648.0
2016-06-20 10:45:00,41.44,41.46,41.44,41.46,68571.0,32.08,32.0955,32.08,32.0955,68571.0
2016-06-20 10:50:00,41.45,41.48,41.45,41.48,71712.0,32.0878,32.111,32.0878,32.111,71712.0
2016-06-20 10:55:00,41.48,41.49,41.47,41.47,27765.0,32.111,32.1188,32.1033,32.1033,27765.0
2016-06-20 11:00:00,41.47,41.5,41.46,41.47,122207.0,32.1033,32.1265,32.0955,32.1033,122207.0
2016-06-20 11:05:00,41.47,41.5,41.47,41.5,104969.0,32.1033,32.1265,32.1033,32.1265,104969.0
2016-06-20 11:10:00,41.49,41.5,41.46,41.46,29161.0,32.1188,32.1265,32.0955,32.0955,29161.0
2016-06-20 11:15:00,41.46,41.48,41.45,41.47,18788.0,32.0955,32.111,32.0878,32.1033,18788.0
2016-06-20 11:20:00,41.48,41.5,41.47,41.48,78812.0,32.111,32.1265,32.1033,32.111,78812.0
2016-06-20 11:25:00,41.48,41.51,41.47,41.48,47577.0,32.111,32.1342,32.1033,32.111,47577.0
2016-06-20 11:30:00,41.48,41.49,41.47,41.48,15658.0,32.111,32.1188,32.1033,32.111,15658.0
2016-06-20 11:35:00,41.48,41.5,41.47,41.49,62936.0,32.111,32.1265,32.1033,32.1188,62936.0
2016-06-20 11:40:00,41.48,41.49,41.45,41.46,65157.0,32.111,32.1188,32.0878,32.0955,65157.0
2016-06-20 11:45:00,41.46,41.47,41.41,41.41,78984.0,32.0955,32.1033,32.0568,32.0568,78984.0
2016-06-20 11:50:00,41.42,41.43,41.37,41.38,34838.0,32.0646,32.0723,32.0259,32.0336,34838.0
2016-06-20 11:55:00,41.38,41.4,41.36,41.4,47677.0,32.0336,32.0491,32.0181,32.0491,47677.0
2016-06-20 12:00:00,41.4,41.41,41.39,41.4,14847.0,32.0491,32.0568,32.0413,32.0491,14847.0
2016-06-20 12:05:00,41.4,41.41,41.39,41.4,20123.0,32.0491,32.0568,32.0413,32.0491,20123.0
2016-06-20 12:10:00,41.4,41.4,41.36,41.38,217933.0,32.0491,32.0491,32.0181,32.0336,217933.0
2016-06-20 12:15:00,41.38,41.38,41.36,41.37,25053.0,32.0336,32.0336,32.0181,32.0259,25053.0
2016-06-20 12:20:00,41.37,41.39,41.36,41.38,60559.0,32.0259,32.0413,32.0181,32.0336,60559.0
2016-06-20 12:25:00,41.38,41.38,41.35,41.36,48098.0,32.0336,32.0336,32.0104,32.0181,48098.0
2016-06-20 12:30:00,41.37,41.38,41.36,41.37,50822.0,32.0259,32.0336,32.0181,32.0259,50822.0
2016-06-20 12:35:00,41.37,41.37,41.35,41.36,26782.0,32.0259,32.0259,32.0104,32.0181,26782.0
2016-06-20 12:40:00,41.36,41.37,41.35,41.35,18152.0,32.0181,32.0259,32.0104,32.0104,18152.0
2016-06-20 12:45:00,41.35,41.37,41.34,41.36,28563.0,32.0104,32.0259,32.0026,32.0181,28563.0
2016-06-20 12:50:00,41.37,41.39,41.35,41.39,36633.0,32.0259,32.0413,32.0104,32.0413,36633.0
2016-06-20 12:55:00,41.39,41.41,41.37,41.38,38706.0,32.0413,32.0568,32.0259,32.0336,38706.0
2016-06-20 13:00:00,41.37,41.4,41.36,41.4,81237.0,32.0259,32.0491,32.0181,32.0491,81237.0
2016-06-20 13:05:00,41.4,41.41,41.38,41.39,28245.0,32.0491,32.0568,32.0336,32.0413,28245.0
2016-06-20 13:10:00,41.38,41.38,41.31,41.31,76245.0,32.0336,32.0336,31.9794,31.9794,76245.0
2016-06-20 13:15:00,41.31,41.34,41.31,41.33,56348.0,31.9794,32.0026,31.9794,31.9949,56348.0
2016-06-20 13:20:00,41.33,41.36,41.31,41.36,125328.0,31.9949,32.0181,31.9794,32.0181,125328.0
2016-06-20 13:25:00,41.35,41.36,41.31,41.33,131431.0,32.0104,32.0181,31.9794,31.9949,131431.0
2016-06-20 13:30:00,41.33,41.34,41.32,41.34,40624.0,31.9949,32.0026,31.9872,32.0026,40624.0
2016-06-20 13:35:00,41.34,41.35,41.33,41.34,36950.0,32.0026,32.0104,31.9949,32.0026,36950.0
2016-06-20 13:40:00,41.34,41.36,41.33,41.36,39166.0,32.0026,32.0181,31.9949,32.0181,39166.0
2016-06-20 13:45:00,41.36,41.36,41.33,41.34,40367.0,32.0181,32.0181,31.9949,32.0026,40367.0
2016-06-20 13:50:00,41.35,41.36,41.34,41.35,49306.0,32.0104,32.0181,32.0026,32.0104,49306.0
2016-06-20 13:55:00,41.35,41.35,41.34,41.34,27294.0,32.0104,32.0104,32.0026,32.0026,27294.0
2016-06-20 14:00:00,41.34,41.36,41.33,41.35,38259.0,32.0026,32.0181,31.9949,32.0104,38259.0
2016-06-20 14:05:00,41.35,41.35,41.32,41.32,38215.0,32.0104,32.0104,31.9872,31.9872,38215.0
2016-06-20 14:10:00,41.32,41.36,41.31,41.34,81355.0,31.9872,32.0181,31.9794,32.0026,81355.0
2016-06-20 14:15:00,41.35,41.36,41.32,41.33,31412.0,32.0104,32.0181,31.9872,31.9949,31412.0
2016-06-20 14:20:00,41.32,41.34,41.32,41.34,19227.0,31.9872,32.0026,31.9872,32.0026,19227.0
2016-06-20 14:25:00,41.34,41.34,41.3,41.32,63835.0,32.0026,32.0026,31.9717,31.9872,63835.0
2016-06-20 14:30:00,41.32,41.33,41.31,41.33,9248.0,31.9872,31.9949,31.9794,31.9949,9248.0
2016-06-20 14:35:00,41.34,41.35,41.32,41.33,49707.0,32.0026,32.0104,31.9872,31.9949,49707.0
2016-06-20 14:40:00,41.34,41.35,41.33,41.34,16133.0,32.0026,32.0104,31.9949,32.0026,16133.0
2016-06-20 14:45:00,41.34,41.37,41.34,41.37,43261.0,32.0026,32.0259,32.0026,32.0259,43261.0
2016-06-20 14:50:00,41.37,41.39,41.36,41.37,21449.0,32.0259,32.0413,32.0181,32.0259,21449.0
2016-06-20 14:55:00,41.38,41.38,41.36,41.38,14955.0,32.0336,32.0336,32.0181,32.0336,14955.0
2016-06-20 15:00:00,41.38,41.38,41.35,41.38,34901.0,32.0336,32.0336,32.0104,32.0336,34901.0
2016-06-20 15:05:00,41.38,41.38,41.35,41.35,74249.0,32.0336,32.0336,32.0104,32.0104,74249.0
2016-06-20 15:10:00,41.35,41.35,41.34,41.35,7480.0,32.0104,32.0104,32.0026,32.0104,7480.0
2016-06-20 15:15:00,41.35,41.35,41.3,41.32,38349.0,32.0104,32.0104,31.9717,31.9872,38349.0
2016-06-20 15:20:00,41.32,41.32,41.3,41.31,41716.0,31.9872,31.9872,31.9717,31.9794,41716.0
2016-06-20 15:25:00,41.32,41.32,41.27,41.27,51649.0,31.9872,31.9872,31.9484,31.9484,51649.0
2016-06-20 15:30:00,41.28,41.3,41.28,41.28,10039.0,31.9562,31.9717,31.9562,31.9562,10039.0
2016-06-20 15:35:00,41.29,41.31,41.28,41.3,42138.0,31.9639,31.9794,31.9562,31.9717,42138.0
2016-06-20 15:40:00,41.3,41.32,41.29,41.3,21824.0,31.9717,31.9872,31.9639,31.9717,21824.0
2016-06-20 15:45:00,41.3,41.31,41.24,41.25,32474.0,31.9717,31.9794,31.9252,31.933,32474.0
2016-06-20 15:50:00,41.24,41.24,41.2,41.2,48608.0,31.9252,31.9252,31.8943,31.8943,48608.0
2016-06-20 15:55:00,41.2,41.26,41.2,41.25,143450.0,31.8943,31.9407,31.8943,31.933,143450.0
2016-06-21 09:30:00,41.46,41.49,41.36,41.37,88421.0,32.0955,32.1188,32.0181,32.0259,88421.0
2016-06-21 09:35:00,41.37,41.37,41.32,41.33,85817.0,32.0259,32.0259,31.9872,31.9949,85817.0
2016-06-21 09:40:00,41.33,41.33,41.29,41.29,78332.0,31.9949,31.9949,31.9639,31.9639,78332.0
2016-06-21 09:45:00,41.29,41.34,41.26,41.34,103170.0,31.9639,32.0026,31.9407,32.0026,103170.0
2016-06-21 09:50:00,41.34,41.34,41.29,41.31,36850.0,32.0026,32.0026,31.9639,31.9794,36850.0
2016-06-21 09:55:00,41.32,41.32,41.28,41.3,50352.0,31.9872,31.9872,31.9562,31.9717,50352.0
2016-06-21 10:00:00,41.3,41.31,41.23,41.23,277299.0,31.9717,31.9794,31.9175,31.9175,277299.0
2016-06-21 10:05:00,41.24,41.3,41.23,41.28,96634.0,31.9252,31.9717,31.9175,31.9562,96634.0
2016-06-21 10:10:00,41.28,41.36,41.27,41.34,74517.0,31.9562,32.0181,31.9484,32.0026,74517.0
2016-06-21 10:15:00,41.34,41.36,41.29,41.32,59225.0,32.0026,32.0181,31.9639,31.9872,59225.0
2016-06-21 10:20:00,41.31,41.31,41.25,41.26,67575.0,31.9794,31.9794,31.933,31.9407,67575.0
2016-06-21 10:25:00,41.25,41.31,41.24,41.29,32308.0,31.933,31.9794,31.9252,31.9639,32308.0
2016-06-21 10:30:00,41.29,41.33,41.28,41.32,90679.0,31.9639,31.9949,31.9562,31.9872,90679.0
2016-06-21 10:35:00,41.31,41.34,41.3,41.33,201483.0,31.9794,32.0026,31.9717,31.9949,201483.0
2016-06-21 10:40:00,41.33,41.36,41.31,41.36,198093.0,31.9949,32.0181,31.9794,32.0181,198093.0
2016-06-21 10:45:00,41.36,41.4,41.34,41.35,343715.0,32.0181,32.0491,32.0026,32.0104,343715.0
2016-06-21 10:50:00,41.34,41.37,41.33,41.37,15897.0,32.0026,32.0259,31.9949,32.0259,15897.0
2016-06-21 10:55:00,41.36,41.37,41.34,41.34,45403.0,32.0181,32.0259,32.0026,32.0026,45403.0
2016-06-21 11:00:00,41.34,41.44,41.34,41.42,67141.0,32.0026,32.08,32.0026,32.0646,67141.0
2016-06-21 11:05:00,41.42,41.43,41.4,41.42,56555.0,32.0646,32.0723,32.0491,32.0646,56555.0
2016-06-21 11:10:00,41.41,41.45,41.38,41.45,85467.0,32.0568,32.0878,32.0336,32.0878,85467.0
2016-06-21 11:15:00,41.45,41.46,41.43,41.46,25149.0,32.0878,32.0955,32.0723,32.0955,25149.0
2016-06-21 11:20:00,41.46,41.47,41.42,41.42,78626.0,32.0955,32.1033,32.0646,32.0646,78626.0
2016-06-21 11:25:00,41.43,41.45,41.42,41.44,127403.0,32.0723,32.0878,32.0646,32.08,127403.0
2016-06-21 11:30:00,41.44,41.44,41.37,41.39,77094.0,32.08,32.08,32.0259,32.0413,77094.0
2016-06-21 11:35:00,41.39,41.42,41.39,41.42,73509.0,32.0413,32.0646,32.0413,32.0646,73509.0
2016-06-21 11:40:00,41.42,41.42,41.4,41.42,52474.0,32.0646,32.0646,32.0491,32.0646,52474.0
2016-06-21 11:45:00,41.42,41.43,41.4,41.41,66684.0,32.0646,32.0723,32.0491,32.0568,66684.0
2016-06-21 11:50:00,41.41,41.41,41.37,41.38,29519.0,32.0568,32.0568,32.0259,32.0336,29519.0
2016-06-21 11:55:00,41.38,41.43,41.37,41.43,32366.0,32.0336,32.0723,32.0259,32.0723,32366.0
2016-06-21 12:00:00,41.43,41.44,41.42,41.44,18861.0,32.0723,32.08,32.0646,32.08,18861.0
2016-06-21 12:05:00,41.43,41.44,41.41,41.43,34862.0,32.0723,32.08,32.0568,32.0723,34862.0
2016-06-21 12:10:00,41.43,41.44,41.41,41.41,34311.0,32.0723,32.08,32.0568,32.0568,34311.0
2016-06-21 12:15:00,41.42,41.45,41.42,41.45,13261.0,32.0646,32.0878,32.0646,32.0878,13261.0
2016-06-21 12:20:00,41.46,41.47,41.44,41.47,22867.0,32.0955,32.1033,32.08,32.1033,22867.0
2016-06-21 12:25:00,41.47,41.47,41.46,41.47,10724.0,32.1033,32.1033,32.0955,32.1033,10724.0
2016-06-21 12:30:00,41.47,41.48,41.44,41.44,33326.0,32.1033,32.111,32.08,32.08,33326.0
2016-06-21 12:35:00,41.45,41.46,41.44,41.45,20689.0,32.0878,32.0955,32.08,32.0878,20689.0
2016-06-21 12:40:00,41.45,41.45,41.44,41.45,20160.0,32.0878,32.0878,32.08,32.0878,20160.0
2016-06-21 12:45:00,41.43,41.46,41.43,41.44,12363.0,32.0723,32.0955,32.0723,32.08,12363.0
2016-06-21 12:50:00,41.44,41.44,41.41,41.43,9263.0,32.08,32.08,32.0568,32.0723,9263.0
2016-06-21 12:55:00,41.43,41.43,41.41,41.43,7201.0,32.0723,32.0723,32.0568,32.0723,7201.0
2016-06-21 13:00:00,41.42,41.44,41.42,41.43,8795.0,32.0646,32.08,32.0646,32.0723,8795.0
2016-06-21 13:05:00,41.43,41.45,41.42,41.45,38455.0,32.0723,32.0878,32.0646,32.0878,38455.0
2016-06-21 13:10:00,41.45,41.45,41.43,41.44,37232.0,32.0878,32.0878,32.0723,32.08,37232.0
2016-06-21 13:15:00,41.44,41.46,41.43,41.46,54355.0,32.08,32.0955,32.0723,32.0955,54355.0
2016-06-21 13:20:00,41.45,41.46,41.42,41.42,50423.0,32.0878,32.0955,32.0646,32.0646,50423.0
2016-06-21 13:25:00,41.43,41.43,41.42,41.42,14411.0,32.0723,32.0723,32.0646,32.0646,14411.0
2016-06-21 13:30:00,41.42,41.45,41.41,41.42,18867.0,32.0646,32.0878,32.0568,32.0646,18867.0
2016-06-21 13:35:00,41.42,41.42,41.4,41.42,61111.0,32.0646,32.0646,32.0491,32.0646,61111.0
2016-06-21 13:40:00,41.42,41.46,41.42,41.46,27325.0,32.0646,32.0955,32.0646,32.0955,27325.0
2016-06-21 13:45:00,41.46,41.46,41.42,41.43,50195.0,32.0955,32.0955,32.0646,32.0723,50195.0
2016-06-21 13:50:00,41.43,41.48,41.43,41.48,18204.0,32.0723,32.111,32.0723,32.111,18204.0
2016-06-21 13:55:00,41.47,41.51,41.47,41.5,86052.0,32.1033,32.1342,32.1033,32.1265,86052.0
2016-06-21 14:00:00,41.51,41.51,41.49,41.51,25763.0,32.1342,32.1342,32.1188,32.1342,25763.0
2016-06-21 14:05:00,41.51,41.55,41.51,41.54,40679.0,32.1342,32.1652,32.1342,32.1575,40679.0
2016-06-21 14:10:00,41.55,41.59,41.55,41.58,39807.0,32.1652,32.1962,32.1652,32.1884,39807.0
2016-06-21 14:15:00,41.58,41.59,41.55,41.57,32401.0,32.1884,32.1962,32.1652,32.1807,32401.0
2016-06-21 14:20:00,41.58,41.58,41.56,41.57,10989.0,32.1884,32.1884,32.1729,32.1807,10989.0
2016-06-21 14:25:00,41.58,41.61,41.57,41.6,20752.0,32.1884,32.2117,32.1807,32.2039,20752.0
2016-06-21 14:30:00,41.6,41.6,41.58,41.59,54019.0,32.2039,32.2039,32.1884,32.1962,54019.0
2016-06-21 14:35:00,41.6,41.65,41.59,41.64,76245.0,32.2039,32.2426,32.1962,32.2349,76245.0
2016-06-21 14:40:00,41.64,41.65,41.63,41.63,45258.0,32.2349,32.2426,32.2271,32.2271,45258.0
2016-06-21 14:45:00,41.62,41.66,41.62,41.62,74405.0,32.2194,32.2504,32.2194,32.2194,74405.0
2016-06-21 14:50:00,41.62,41.64,41.6,41.61,23117.0,32.2194,32.2349,32.2039,32.2117,23117.0
2016-06-21 14:55:00,41.6,41.62,41.58,41.58,30236.0,32.2039,32.2194,32.1884,32.1884,30236.0
2016-06-21 15:00:00,41.57,41.6,41.56,41.56,31567.0,32.1807,32.2039,32.1729,32.1729,31567.0
2016-06-21 15:05:00,41.55,41.57,41.53,41.55,21681.0,32.1652,32.1807,32.1497,32.1652,21681.0
2016-06-21 15:10:00,41.55,41.57,41.54,41.56,19093.0,32.1652,32.1807,32.1575,32.1729,19093.0
2016-06-21 15:15:00,41.56,41.62,41.56,41.61,90595.0,32.1729,32.2194,32.1729,32.2117,90595.0
2016-06-21 15:20:00,41.61,41.61,41.57,41.59,37912.0,32.2117,32.2117,32.1807,32.1962,37912.0
2016-06-21 15:25:00,41.59,41.61,41.58,41.61,24993.0,32.1962,32.2117,32.1884,32.2117,24993.0
2016-06-21 15:30:00,41.61,41.61,41.58,41.59,56466.0,32.2117,32.2117,32.1884,32.1962,56466.0
2016-06-21 15:35:00,41.58,41.6,41.58,41.59,29028.0,32.1884,32.2039,32.1884,32.1962,29028.0
2016-06-21 15:40:00,41.59,41.59,41.53,41.55,74766.0,32.1962,32.1962,32.1497,32.1652,74766.0
2016-06-21 15:45:00,41.55,41.57,41.54,41.56,61685.0,32.1652,32.1807,32.1575,32.1729,61685.0
2016-06-21 15:50:00,41.56,41.57,41.55,41.56,25908.0,32.1729,32.1807,32.1652,32.1729,25908.0
2016-06-21 15:55:00,41.55,41.56,41.54,41.55,171588.0,32.1652,32.1729,32.1575,32.1652,171588.0
2016-06-22 09:30:00,41.4,41.44,41.38,41.39,53095.0,32.3452,32.3764,32.3296,32.3374,53095.0
2016-06-22 09:35:00,41.39,41.41,41.32,41.34,23931.0,32.3374,32.353,32.2827,32.2983,23931.0
2016-06-22 09:40:00,41.34,41.4,41.34,41.38,50909.0,32.2983,32.3452,32.2983,32.3296,50909.0
2016-06-22 09:45:00,41.38,41.41,41.37,41.41,67857.0,32.3296,32.353,32.3217,32.353,67857.0
2016-06-22 09:50:00,41.4,41.44,41.4,41.44,59410.0,32.3452,32.3764,32.3452,32.3764,59410.0
2016-06-22 09:55:00,41.43,41.45,41.4,41.4,53584.0,32.3686,32.3842,32.3452,32.3452,53584.0
2016-06-22 10:00:00,41.41,41.47,41.4,41.44,53651.0,32.353,32.3999,32.3452,32.3764,53651.0
2016-06-22 10:05:00,41.43,41.47,41.42,41.47,33651.0,32.3686,32.3999,32.3608,32.3999,33651.0
2016-06-22 10:10:00,41.48,41.51,41.47,41.5,115728.0,32.4077,32.4311,32.3999,32.4233,115728.0
2016-06-22 10:15:00,41.5,41.52,41.48,41.51,44432.0,32.4233,32.4389,32.4077,32.4311,44432.0
2016-06-22 10:20:00,41.5,41.51,41.47,41.48,27014.0,32.4233,32.4311,32.3999,32.4077,27014.0
2016-06-22 10:25:00,41.48,41.49,41.47,41.49,31089.0,32.4077,32.4155,32.3999,32.4155,31089.0
2016-06-22 10:30:00,41.48,41.49,41.42,41.46,82081.0,32.4077,32.4155,32.3608,32.3921,82081.0
2016-06-22 10:35:00,41.47,41.49,41.43,41.44,22365.0,32.3999,32.4155,32.3686,32.3764,22365.0
2016-06-22 10:40:00,41.44,41.49,41.44,41.49,10603.0,32.3764,32.4155,32.3764,32.4155,10603.0
2016-06-22 10:45:00,41.49,41.51,41.46,41.47,47293.0,32.4155,32.4311,32.3921,32.3999,47293.0
2016-06-22 10:50:00,41.47,41.5,41.47,41.47,31197.0,32.3999,32.4233,32.3999,32.3999,31197.0
2016-06-22 10:55:00,41.47,41.48,41.4,41.41,26647.0,32.3999,32.4077,32.3452,32.353,26647.0
2016-06-22 11:00:00,41.41,41.43,41.39,41.42,35219.0,32.353,32.3686,32.3374,32.3608,35219.0
2016-06-22 11:05:00,41.42,41.42,41.37,41.4,26866.0,32.3608,32.3608,32.3217,32.3452,26866.0
2016-06-22 11:10:00,41.4,41.45,41.4,41.43,22855.0,32.3452,32.3842,32.3452,32.3686,22855.0
2016-06-22 11:15:00,41.43,41.48,41.43,41.48,9759.0,32.3686,32.4077,32.3686,32.4077,9759.0
2016-06-22 11:20:00,41.49,41.49,41.48,41.48,16104.0,32.4155,32.4155,32.4077,32.4077,16104.0
2016-06-22 11:25:00,41.48,41.52,41.47,41.5,37033.0,32.4077,32.4389,32.3999,32.4233,37033.0
2016-06-22 11:30:00,41.49,41.5,41.31,41.32,107156.0,32.4155,32.4233,32.2749,32.2827,107156.0
2016-06-22 11:35:00,41.32,41.39,41.31,41.38,1414612.0,32.2827,32.3374,32.2749,32.3296,1414612.0
2016-06-22 11:40:00,41.37,41.38,41.33,41.36,112151.0,32.3217,32.3296,32.2905,32.3139,112151.0
2016-06-22 11:45:00,41.35,41.38,41.33,41.34,60145.0,32.3061,32.3296,32.2905,32.2983,60145.0
2016-06-22 11:50:00,41.33,41.37,41.32,41.37,14554.0,32.2905,32.3217,32.2827,32.3217,14554.0
2016-06-22 11:55:00,41.36,41.41,41.36,41.41,380669.0,32.3139,32.353,32.3139,32.353,380669.0
2016-06-22 12:00:00,41.41,41.42,41.39,41.4,154433.0,32.353,32.3608,32.3374,32.3452,154433.0
2016-06-22 12:05:00,41.39,41.42,41.37,41.38,104009.0,32.3374,32.3608,32.3217,32.3296,104009.0
2016-06-22 12:10:00,41.39,41.42,41.39,41.4,30178.0,32.3374,32.3608,32.3374,32.3452,30178.0
2016-06-22 12:15:00,41.41,41.41,41.37,41.38,28556.0,32.353,32.353,32.3217,32.3296,28556.0
2016-06-22 12:20:00,41.38,41.38,41.32,41.33,72593.0,32.3296,32.3296,32.2827,32.2905,72593.0
2016-06-22 12:25:00,41.32,41.36,41.31,41.36,102162.0,32.2827,32.3139,32.2749,32.3139,102162.0
2016-06-22 12:30:00,41.36,41.39,41.36,41.39,68204.0,32.3139,32.3374,32.3139,32.3374,68204.0
2016-06-22 12:35:00,41.39,41.39,41.37,41.37,37789.0,32.3374,32.3374,32.3217,32.3217,37789.0
2016-06-22 12:40:00,41.38,41.38,41.36,41.36,16786.0,32.3296,32.3296,32.3139,32.3139,16786.0
2016-06-22 12:45:00,41.37,41.37,41.32,41.34,123896.0,32.3217,32.3217,32.2827,32.2983,123896.0
2016-06-22 12:50:00,41.34,41.38,41.33,41.35,54598.0,32.2983,32.3296,32.2905,32.3061,54598.0
2016-06-22 12:55:00,41.35,41.41,41.35,41.39,52433.0,32.3061,32.353,32.3061,32.3374,52433.0
2016-06-22 13:00:00,41.38,41.39,41.33,41.33,23830.0,32.3296,32.3374,32.2905,32.2905,23830.0
2016-06-22 13:05:00,41.34,41.35,41.27,41.27,99154.0,32.2983,32.3061,32.2436,32.2436,99154.0
2016-06-22 13:10:00,41.26,41.26,41.23,41.24,26393.0,32.2358,32.2358,32.2124,32.2202,26393.0
2016-06-22 13:15:00,41.24,41.26,41.23,41.26,30067.0,32.2202,32.2358,32.2124,32.2358,30067.0
2016-06-22 13:20:00,41.26,41.28,41.24,41.25,32262.0,32.2358,32.2514,32.2202,32.228,32262.0
2016-06-22 13:25:00,41.25,41.29,41.24,41.28,89087.0,32.228,32.2592,32.2202,32.2514,89087.0
2016-06-22 13:30:00,41.28,41.3,41.27,41.28,9523.0,32.2514,32.2671,32.2436,32.2514,9523.0
2016-06-22 13:35:00,41.27,41.29,41.26,41.29,5974.0,32.2436,32.2592,32.2358,32.2592,5974.0
2016-06-22 13:40:00,41.3,41.3,41.28,41.3,9091.0,32.2671,32.2671,32.2514,32.2671,9091.0
2016-06-22 13:45:00,41.29,41.31,41.28,41.3,24681.0,32.2592,32.2749,32.2514,32.2671,24681.0
2016-06-22 13:50:00,41.31,41.34,41.3,41.34,43531.0,32.2749,32.2983,32.2671,32.2983,43531.0
2016-06-22 13:55:00,41.33,41.35,41.32,41.33,19376.0,32.2905,32.3061,32.2827,32.2905,19376.0
2016-06-22 14:00:00,41.32,41.32,41.27,41.27,27986.0,32.2827,32.2827,32.2436,32.2436,27986.0
2016-06-22 14:05:00,41.28,41.3,41.26,41.27,54297.0,32.2514,32.2671,32.2358,32.2436,54297.0
2016-06-22 14:10:00,41.27,41.28,41.27,41.27,21861.0,32.2436,32.2514,32.2436,32.2436,21861.0
2016-06-22 14:15:00,41.27,41.28,41.27,41.27,52649.0,32.2436,32.2514,32.2436,32.2436,52649.0
2016-06-22 14:20:00,41.26,41.27,41.24,41.27,56928.0,32.2358,32.2436,32.2202,32.2436,56928.0
2016-06-22 14:25:00,41.27,41.31,41.26,41.31,46841.0,32.2436,32.2749,32.2358,32.2749,46841.0
2016-06-22 14:30:00,41.32,41.33,41.29,41.29,39440.0,32.2827,32.2905,32.2592,32.2592,39440.0
2016-06-22 14:35:00,41.29,41.3,41.27,41.28,1553514.0,32.2592,32.2671,32.2436,32.2514,1553514.0
2016-06-22 14:40:00,41.29,41.3,41.28,41.29,74468.0,32.2592,32.2671,32.2514,32.2592,74468.0
2016-06-22 14:45:00,41.29,41.3,41.27,41.29,97892.0,32.2592,32.2671,32.2436,32.2592,97892.0
2016-06-22 14:50:00,41.29,41.31,41.27,41.31,143189.0,32.2592,32.2749,32.2436,32.2749,143189.0
2016-06-22 14:55:00,41.31,41.31,41.29,41.3,22569.0,32.2749,32.2749,32.2592,32.2671,22569.0
2016-06-22 15:00:00,41.3,41.35,41.29,41.34,85910.0,32.2671,32.3061,32.2592,32.2983,85910.0
2016-06-22 15:05:00,41.34,41.34,41.28,41.28,98181.0,32.2983,32.2983,32.2514,32.2514,98181.0
2016-06-22 15:10:00,41.29,41.3,41.28,41.28,91431.0,32.2592,32.2671,32.2514,32.2514,91431.0
2016-06-22 15:15:00,41.28,41.3,41.24,41.25,215555.0,32.2514,32.2671,32.2202,32.228,215555.0
2016-06-22 15:20:00,41.24,41.24,41.2,41.2,124075.0,32.2202,32.2202,32.1889,32.1889,124075.0
2016-06-22 15:25:00,41.2,41.21,41.2,41.2,100369.0,32.1889,32.1967,32.1889,32.1889,100369.0
2016-06-22 15:30:00,41.21,41.24,41.2,41.23,213037.0,32.1967,32.2202,32.1889,32.2124,213037.0
2016-06-22 15:35:00,41.23,41.23,41.21,41.23,115470.0,32.2124,32.2124,32.1967,32.2124,115470.0
2016-06-22 15:40:00,41.23,41.28,41.23,41.26,205327.0,32.2124,32.2514,32.2124,32.2358,205327.0
2016-06-22 15:45:00,41.27,41.28,41.24,41.25,122141.0,32.2436,32.2514,32.2202,32.228,122141.0
2016-06-22 15:50:00,41.25,41.29,41.23,41.28,101953.0,32.228,32.2592,32.2124,32.2514,101953.0
2016-06-22 15:55:00,41.28,41.28,41.22,41.23,595130.0,32.2514,32.2514,32.2045,32.2124,595130.0
2016-06-23 09:30:00,41.81,41.81,41.73,41.73,124061.0,32.6655,32.6655,32.603,32.603,124061.0
2016-06-23 09:35:00,41.74,41.77,41.69,41.71,111873.0,32.6108,32.6343,32.5718,32.5874,111873.0
2016-06-23 09:40:00,41.72,41.74,41.7,41.73,236922.0,32.5952,32.6108,32.5796,32.603,236922.0
2016-06-23 09:45:00,41.73,41.76,41.69,41.7,145926.0,32.603,32.6264,32.5718,32.5796,145926.0
2016-06-23 09:50:00,41.71,41.71,41.61,41.64,96872.0,32.5874,32.5874,32.5093,32.5327,96872.0
2016-06-23 09:55:00,41.64,41.71,41.64,41.71,150138.0,32.5327,32.5874,32.5327,32.5874,150138.0
2016-06-23 10:00:00,41.71,41.78,41.69,41.77,135549.0,32.5874,32.6421,32.5718,32.6343,135549.0
2016-06-23 10:05:00,41.77,41.77,41.7,41.7,72231.0,32.6343,32.6343,32.5796,32.5796,72231.0
2016-06-23 10:10:00,41.7,41.72,41.68,41.7,93976.0,32.5796,32.5952,32.5639,32.5796,93976.0
2016-06-23 10:15:00,41.7,41.72,41.68,41.68,207494.0,32.5796,32.5952,32.5639,32.5639,207494.0
2016-06-23 10:20:00,41.69,41.73,41.67,41.72,411790.0,32.5718,32.603,32.5561,32.5952,411790.0
2016-06-23 10:25:00,41.72,41.77,41.72,41.74,183423.0,32.5952,32.6343,32.5952,32.6108,183423.0
2016-06-23 10:30:00,41.74,41.75,41.66,41.68,118093.0,32.6108,32.6186,32.5483,32.5639,118093.0
2016-06-23 10:35:00,41.68,41.7,41.66,41.69,51794.0,32.5639,32.5796,32.5483,32.5718,51794.0
2016-06-23 10:40:00,41.69,41.73,41.69,41.72,42605.0,32.5718,32.603,32.5718,32.5952,42605.0
2016-06-23 10:45:00,41.72,41.73,41.68,41.71,27211.0,32.5952,32.603,32.5639,32.5874,27211.0
2016-06-23 10:50:00,41.71,41.76,41.71,41.76,36732.0,32.5874,32.6264,32.5874,32.6264,36732.0
2016-06-23 10:55:00,41.75,41.79,41.74,41.76,68953.0,32.6186,32.6499,32.6108,32.6264,68953.0
2016-06-23 11:00:00,41.76,41.8,41.76,41.8,30232.0,32.6264,32.6577,32.6264,32.6577,30232.0
2016-06-23 11:05:00,41.8,41.82,41.76,41.76,18019.0,32.6577,32.6733,32.6264,32.6264,18019.0
2016-06-23 11:10:00,41.77,41.83,41.75,41.82,46000.0,32.6343,32.6811,32.6186,32.6733,46000.0
2016-06-23 11:15:00,41.82,41.85,41.81,41.82,88106.0,32.6733,32.6968,32.6655,32.6733,88106.0
2016-06-23 11:20:00,41.83,41.83,41.8,41.82,27714.0,32.6811,32.6811,32.6577,32.6733,27714.0
2016-06-23 11:25:00,41.83,41.88,41.81,41.88,56876.0,32.6811,32.7202,32.6655,32.7202,56876.0
2016-06-23 11:30:00,41.89,41.9,41.85,41.9,74315.0,32.728,32.7358,32.6968,32.7358,74315.0
2016-06-23 11:35:00,41.9,41.91,41.86,41.87,37477.0,32.7358,32.7436,32.7046,32.7124,37477.0
2016-06-23 11:40:00,41.87,41.88,41.84,41.85,51262.0,32.7124,32.7202,32.6889,32.6968,51262.0
2016-06-23 11:45:00,41.84,41.86,41.82,41.85,22038.0,32.6889,32.7046,32.6733,32.6968,22038.0
2016-06-23 11:50:00,41.86,41.92,41.86,41.9,23169.0,32.7046,32.7514,32.7046,32.7358,23169.0
2016-06-23 11:55:00,41.9,41.91,41.89,41.9,40076.0,32.7358,32.7436,32.728,32.7358,40076.0
2016-06-23 12:00:00,41.91,41.93,41.89,41.89,93118.0,32.7436,32.7593,32.728,32.728,93118.0
2016-06-23 12:05:00,41.89,41.91,41.87,41.9,44176.0,32.728,32.7436,32.7124,32.7358,44176.0
2016-06-23 12:10:00,41.9,41.91,41.87,41.89,53422.0,32.7358,32.7436,32.7124,32.728,53422.0
2016-06-23 12:15:00,41.89,41.89,41.87,41.88,19787.0,32.728,32.728,32.7124,32.7202,19787.0
2016-06-23 12:20:00,41.88,41.89,41.87,41.88,21734.0,32.7202,32.728,32.7124,32.7202,21734.0
2016-06-23 12:25:00,41.88,41.9,41.88,41.88,17602.0,32.7202,32.7358,32.7202,32.7202,17602.0
2016-06-23 12:30:00,41.88,41.89,41.86,41.88,21574.0,32.7202,32.728,32.7046,32.7202,21574.0
2016-06-23 12:35:00,41.89,41.91,41.88,41.89,103713.0,32.728,32.7436,32.7202,32.728,103713.0
2016-06-23 12:40:00,41.89,41.9,41.85,41.86,55303.0,32.728,32.7358,32.6968,32.7046,55303.0
2016-06-23 12:45:00,41.86,41.87,41.82,41.83,33163.0,32.7046,32.7124,32.6733,32.6811,33163.0
2016-06-23 12:50:00,41.84,41.86,41.83,41.86,14822.0,32.6889,32.7046,32.6811,32.7046,14822.0
2016-06-23 12:55:00,41.86,41.86,41.84,41.85,32932.0,32.7046,32.7046,32.6889,32.6968,32932.0
2016-06-23 13:00:00,41.85,41.87,41.85,41.86,18841.0,32.6968,32.7124,32.6968,32.7046,18841.0
2016-06-23 13:05:00,41.86,41.87,41.84,41.87,15458.0,32.7046,32.7124,32.6889,32.7124,15458.0
2016-06-23 13:10:00,41.87,41.87,41.85,41.86,14861.0,32.7124,32.7124,32.6968,32.7046,14861.0
2016-06-23 13:15:00,41.86,41.89,41.85,41.89,24826.0,32.7046,32.728,32.6968,32.728,24826.0
2016-06-23 13:20:00,41.89,41.91,41.88,41.88,21109.0,32.728,32.7436,32.7202,32.7202,21109.0
2016-06-23 13:25:00,41.87,41.89,41.87,41.89,21607.0,32.7124,32.728,32.7124,32.728,21607.0
2016-06-23 13:30:00,41.89,41.91,41.89,41.89,20359.0,32.728,32.7436,32.728,32.728,20359.0
2016-06-23 13:35:00,41.89,41.89,41.87,41.88,32284.0,32.728,32.728,32.7124,32.7202,32284.0
2016-06-23 13:40:00,41.87,41.89,41.85,41.88,115109.0,32.7124,32.728,32.6968,32.7202,115109.0
2016-06-23 13:45:00,41.88,41.88,41.85,41.86,18431.0,32.7202,32.7202,32.6968,32.7046,18431.0
2016-06-23 13:50:00,41.86,41.9,41.84,41.89,131593.0,32.7046,32.7358,32.6889,32.728,131593.0
2016-06-23 13:55:00,41.89,41.92,41.89,41.92,56511.0,32.728,32.7514,32.728,32.7514,56511.0
2016-06-23 14:00:00,41.91,41.92,41.88,41.9,19606.0,32.7436,32.7514,32.7202,32.7358,19606.0
2016-06-23 14:05:00,41.91,41.92,41.89,41.91,28922.0,32.7436,32.7514,32.728,32.7436,28922.0
2016-06-23 14:10:00,41.91,41.94,41.9,41.93,59250.0,32.7436,32.7671,32.7358,32.7593,59250.0
2016-06-23 14:15:00,41.93,41.95,41.92,41.94,90945.0,32.7593,32.7749,32.7514,32.7671,90945.0
2016-06-23 14:20:00,41.94,41.96,41.92,41.92,75521.0,32.7671,32.7827,32.7514,32.7514,75521.0
2016-06-23 14:25:00,41.92,41.95,41.92,41.94,28522.0,32.7514,32.7749,32.7514,32.7671,28522.0
2016-06-23 14:30:00,41.94,41.96,41.92,41.93,37829.0,32.7671,32.7827,32.7514,32.7593,37829.0
2016-06-23 14:35:00,41.93,41.93,41.91,41.93,34659.0,32.7593,32.7593,32.7436,32.7593,34659.0
2016-06-23 14:40:00,41.93,41.95,41.93,41.93,15250.0,32.7593,32.7749,32.7593,32.7593,15250.0
2016-06-23 14:45:00,41.94,41.99,41.94,41.97,35000.0,32.7671,32.8061,32.7671,32.7905,35000.0
2016-06-23 14:50:00,41.96,41.99,41.96,41.98,25170.0,32.7827,32.8061,32.7827,32.7983,25170.0
2016-06-23 14:55:00,41.98,41.99,41.97,41.98,15837.0,32.7983,32.8061,32.7905,32.7983,15837.0
2016-06-23 15:00:00,41.98,41.99,41.96,41.97,66814.0,32.7983,32.8061,32.7827,32.7905,66814.0
2016-06-23 15:05:00,41.97,41.97,41.94,41.95,19571.0,32.7905,32.7905,32.7671,32.7749,19571.0
2016-06-23 15:10:00,41.94,41.96,41.93,41.96,15554.0,32.7671,32.7827,32.7593,32.7827,15554.0
2016-06-23 15:15:00,41.96,41.98,41.96,41.97,16132.0,32.7827,32.7983,32.7827,32.7905,16132.0
2016-06-23 15:20:00,41.97,41.97,41.95,41.96,34202.0,32.7905,32.7905,32.7749,32.7827,34202.0
2016-06-23 15:25:00,41.96,41.97,41.95,41.96,117425.0,32.7827,32.7905,32.7749,32.7827,117425.0
2016-06-23 15:30:00,41.96,42.0,41.96,42.0,49538.0,32.7827,32.814,32.7827,32.814,49538.0
2016-06-23 15:35:00,42.0,42.03,41.99,42.01,154067.0,32.814,32.8374,32.8061,32.8218,154067.0
2016-06-23 15:40:00,42.01,42.07,42.01,42.07,398083.0,32.8218,32.8686,32.8218,32.8686,398083.0
2016-06-23 15:45:00,42.06,42.12,42.06,42.12,196275.0,32.8608,32.9077,32.8608,32.9077,196275.0
2016-06-23 15:50:00,42.12,42.21,42.12,42.21,245651.0,32.9077,32.978,32.9077,32.978,245651.0
2016-06-23 15:55:00,42.2,42.22,42.17,42.22,337461.0,32.9702,32.9858,32.9468,32.9858,337461.0
2016-06-24 09:30:00,39.82,40.07,39.81,40.07,512740.0,31.1108,31.3061,31.1029,31.3061,512740.0
2016-06-24 09:35:00,40.07,40.21,40.03,40.17,295806.0,31.3061,31.4155,31.2748,31.3842,295806.0
2016-06-24 09:40:00,40.16,40.4,40.14,40.39,172418.0,31.3764,31.5639,31.3608,31.5561,172418.0
2016-06-24 09:45:00,40.39,40.43,40.28,40.39,259922.0,31.5561,31.5873,31.4701,31.5561,259922.0
2016-06-24 09:50:00,40.39,40.49,40.35,40.49,153650.0,31.5561,31.6342,31.5248,31.6342,153650.0
2016-06-24 09:55:00,40.49,40.56,40.48,40.5,209255.0,31.6342,31.6889,31.6264,31.642,209255.0
2016-06-24 10:00:00,40.51,40.65,40.49,40.6,357857.0,31.6498,31.7592,31.6342,31.7202,357857.0
2016-06-24 10:05:00,40.6,40.61,40.52,40.57,108951.0,31.7202,31.728,31.6577,31.6967,108951.0
2016-06-24 10:10:00,40.58,40.65,40.46,40.47,192577.0,31.7045,31.7592,31.6108,31.6186,192577.0
2016-06-24 10:15:00,40.46,40.48,40.3,40.31,440042.0,31.6108,31.6264,31.4858,31.4936,440042.0
2016-06-24 10:20:00,40.3,40.32,40.21,40.25,532905.0,31.4858,31.5014,31.4155,31.4467,532905.0
2016-06-24 10:25:00,40.25,40.31,40.19,40.26,348782.0,31.4467,31.4936,31.3998,31.4545,348782.0
2016-06-24 10:30:00,40.27,40.31,40.17,40.17,252659.0,31.4623,31.4936,31.3842,31.3842,252659.0
2016-06-24 10:35:00,40.17,40.29,40.17,40.29,266583.0,31.3842,31.478,31.3842,31.478,266583.0
2016-06-24 10:40:00,40.29,40.29,40.2,40.23,207596.0,31.478,31.478,31.4076,31.4311,207596.0
2016-06-24 10:45:00,40.24,40.24,40.18,40.2,175346.0,31.4389,31.4389,31.392,31.4076,175346.0
2016-06-24 10:50:00,40.2,40.22,40.18,40.21,115020.0,31.4076,31.4233,31.392,31.4155,115020.0
2016-06-24 10:55:00,40.23,40.25,40.15,40.15,169230.0,31.4311,31.4467,31.3686,31.3686,169230.0
2016-06-24 11:00:00,40.15,40.17,40.07,40.08,304193.0,31.3686,31.3842,31.3061,31.3139,304193.0
2016-06-24 11:05:00,40.08,40.14,40.06,40.13,170461.0,31.3139,31.3608,31.2983,31.3529,170461.0
2016-06-24 11:10:00,40.13,40.14,40.09,40.13,383216.0,31.3529,31.3608,31.3217,31.3529,383216.0
2016-06-24 11:15:00,40.13,40.14,40.02,40.03,225993.0,31.3529,31.3608,31.267,31.2748,225993.0
2016-06-24 11:20:00,40.02,40.03,39.95,39.97,202974.0,31.267,31.2748,31.2123,31.2279,202974.0
2016-06-24 11:25:00,39.97,40.07,39.95,40.06,134004.0,31.2279,31.3061,31.2123,31.2983,134004.0
2016-06-24 11:30:00,40.06,40.1,40.04,40.08,100090.0,31.2983,31.3295,31.2826,31.3139,100090.0
2016-06-24 11:35:00,40.08,40.13,40.08,40.11,143705.0,31.3139,31.3529,31.3139,31.3373,143705.0
2016-06-24 11:40:00,40.1,40.13,40.06,40.1,77110.0,31.3295,31.3529,31.2983,31.3295,77110.0
2016-06-24 11:45:00,40.12,40.15,40.04,40.06,218718.0,31.3451,31.3686,31.2826,31.2983,218718.0
2016-06-24 11:50:00,40.07,40.08,40.02,40.02,92495.0,31.3061,31.3139,31.267,31.267,92495.0
2016-06-24 11:55:00,40.02,40.08,40.02,40.08,128109.0,31.267,31.3139,31.267,31.3139,128109.0
2016-06-24 12:00:00,40.08,40.1,40.01,40.02,122649.0,31.3139,31.3295,31.2592,31.267,122649.0
2016-06-24 12:05:00,40.02,40.04,39.99,40.0,117532.0,31.267,31.2826,31.2436,31.2514,117532.0
2016-06-24 12:10:00,40.0,40.0,39.93,39.96,103941.0,31.2514,31.2514,31.1967,31.2201,103941.0
2016-06-24 12:15:00,39.97,39.97,39.93,39.96,59150.0,31.2279,31.2279,31.1967,31.2201,59150.0
2016-06-24 12:20:00,39.96,40.03,39.95,40.01,96186.0,31.2201,31.2748,31.2123,31.2592,96186.0
2016-06-24 12:25:00,40.0,40.02,39.98,40.0,109344.0,31.2514,31.267,31.2358,31.2514,109344.0
2016-06-24 12:30:00,40.0,40.04,39.94,39.97,113122.0,31.2514,31.2826,31.2045,31.2279,113122.0
2016-06-24 12:35:00,39.97,39.99,39.95,39.98,76139.0,31.2279,31.2436,31.2123,31.2358,76139.0
2016-06-24 12:40:00,39.97,39.98,39.92,39.93,52084.0,31.2279,31.2358,31.1889,31.1967,52084.0
2016-06-24 12:45:00,39.93,39.93,39.87,39.88,127566.0,31.1967,31.1967,31.1498,31.1576,127566.0
2016-06-24 12:50:00,39.88,39.97,39.88,39.97,157299.0,31.1576,31.2279,31.1576,31.2279,157299.0
2016-06-24 12:55:00,39.97,39.97,39.88,39.91,276459.0,31.2279,31.2279,31.1576,31.1811,276459.0
2016-06-24 13:00:00,39.91,39.94,39.88,39.91,272635.0,31.1811,31.2045,31.1576,31.1811,272635.0
2016-06-24 13:05:00,39.91,39.91,39.85,39.86,151704.0,31.1811,31.1811,31.1342,31.142,151704.0
2016-06-24 13:10:00,39.85,39.92,39.84,39.91,268505.0,31.1342,31.1889,31.1264,31.1811,268505.0
2016-06-24 13:15:00,39.91,39.95,39.86,39.89,178782.0,31.1811,31.2123,31.142,31.1654,178782.0
2016-06-24 13:20:00,39.89,39.92,39.87,39.91,114739.0,31.1654,31.1889,31.1498,31.1811,114739.0
2016-06-24 13:25:00,39.91,39.94,39.88,39.93,49767.0,31.1811,31.2045,31.1576,31.1967,49767.0
2016-06-24 13:30:00,39.92,39.98,39.91,39.96,32123.0,31.1889,31.2358,31.1811,31.2201,32123.0
2016-06-24 13:35:00,39.97,40.01,39.96,40.0,53840.0,31.2279,31.2592,31.2201,31.2514,53840.0
2016-06-24 13:40:00,39.99,40.01,39.95,40.0,109402.0,31.2436,31.2592,31.2123,31.2514,109402.0
2016-06-24 13:45:00,40.0,40.0,39.92,39.96,89599.0,31.2514,31.2514,31.1889,31.2201,89599.0
2016-06-24 13:50:00,39.96,39.98,39.93,39.95,58776.0,31.2201,31.2358,31.1967,31.2123,58776.0
2016-06-24 13:55:00,39.95,39.97,39.9,39.95,55599.0,31.2123,31.2279,31.1733,31.2123,55599.0
2016-06-24 14:00:00,39.95,39.98,39.93,39.98,149963.0,31.2123,31.2358,31.1967,31.2358,149963.0
2016-06-24 14:05:00,39.98,39.98,39.92,39.95,61157.0,31.2358,31.2358,31.1889,31.2123,61157.0
2016-06-24 14:10:00,39.94,39.96,39.91,39.93,53935.0,31.2045,31.2201,31.1811,31.1967,53935.0
2016-06-24 14:15:00,39.93,39.94,39.87,39.88,136820.0,31.1967,31.2045,31.1498,31.1576,136820.0
2016-06-24 14:20:00,39.88,39.89,39.82,39.83,50277.0,31.1576,31.1654,31.1108,31.1186,50277.0
2016-06-24 14:25:00,39.83,39.89,39.82,39.85,136841.0,31.1186,31.1654,31.1108,31.1342,136841.0
2016-06-24 14:30:00,39.84,39.85,39.76,39.78,107956.0,31.1264,31.1342,31.0639,31.0795,107956.0
2016-06-24 14:35:00,39.77,39.77,39.71,39.76,238937.0,31.0717,31.0717,31.0248,31.0639,238937.0
2016-06-24 14:40:00,39.76,39.8,39.74,39.74,138104.0,31.0639,31.0951,31.0482,31.0482,138104.0
2016-06-24 14:45:00,39.73,39.76,39.69,39.75,92009.0,31.0404,31.0639,31.0092,31.0561,92009.0
2016-06-24 14:50:00,39.75,39.83,39.72,39.83,78149.0,31.0561,31.1186,31.0326,31.1186,78149.0
2016-06-24 14:55:00,39.83,39.87,39.8,39.8,72688.0,31.1186,31.1498,31.0951,31.0951,72688.0
2016-06-24 15:00:00,39.81,39.86,39.77,39.83,43090.0,31.1029,31.142,31.0717,31.1186,43090.0
2016-06-24 15:05:00,39.83,39.84,39.78,39.79,35013.0,31.1186,31.1264,31.0795,31.0873,35013.0
2016-06-24 15:10:00,39.79,39.79,39.7,39.75,206794.0,31.0873,31.0873,31.017,31.0561,206794.0
2016-06-24 15:15:00,39.75,39.75,39.63,39.65,184395.0,31.0561,31.0561,30.9623,30.9779,184395.0
2016-06-24 15:20:00,39.64,39.7,39.63,39.66,160012.0,30.9701,31.017,30.9623,30.9857,160012.0
2016-06-24 15:25:00,39.66,39.7,39.65,39.68,86673.0,30.9857,31.017,30.9779,31.0014,86673.0
2016-06-24 15:30:00,39.68,39.76,39.67,39.76,131417.0,31.0014,31.0639,30.9936,31.0639,131417.0
2016-06-24 15:35:00,39.76,39.83,39.71,39.73,110161.0,31.0639,31.1186,31.0248,31.0404,110161.0
2016-06-24 15:40:00,39.73,39.82,39.71,39.81,178311.0,31.0404,31.1108,31.0248,31.1029,178311.0
2016-06-24 15:45:00,39.81,39.89,39.78,39.87,143888.0,31.1029,31.1654,31.0795,31.1498,143888.0
2016-06-24 15:50:00,39.88,39.95,39.88,39.9,143137.0,31.1576,31.2123,31.1576,31.1733,143137.0
2016-06-24 15:55:00,39.9,39.91,39.71,39.72,265463.0,31.1733,31.1811,31.0248,31.0326,265463.0
2016-06-27 09:30:00,39.65,39.65,39.42,39.5,266771.0,30.9779,30.9779,30.7982,30.8607,266771.0
2016-06-27 09:35:00,39.5,39.5,39.39,39.4,175077.0,30.8607,30.8607,30.7748,30.7826,175077.0
2016-06-27 09:40:00,39.41,39.41,39.31,39.31,49630.0,30.7904,30.7904,30.7123,30.7123,49630.0
2016-06-27 09:45:00,39.31,39.41,39.27,39.3,84841.0,30.7123,30.7904,30.681,30.7045,84841.0
2016-06-27 09:50:00,39.31,39.37,39.29,39.3,323637.0,30.7123,30.7592,30.6967,30.7045,323637.0
2016-06-27 09:55:00,39.31,39.35,39.28,39.29,95770.0,30.7123,30.7435,30.6889,30.6967,95770.0
2016-06-27 10:00:00,39.3,39.37,39.26,39.27,52703.0,30.7045,30.7592,30.6732,30.681,52703.0
2016-06-27 10:05:00,39.26,39.28,39.2,39.2,61474.0,30.6732,30.6889,30.6264,30.6264,61474.0
2016-06-27 10:10:00,39.2,39.21,39.15,39.16,19263.0,30.6264,30.6342,30.5873,30.5951,19263.0
2016-06-27 10:15:00,39.16,39.19,39.11,39.14,20760.0,30.5951,30.6185,30.556,30.5795,20760.0
2016-06-27 10:20:00,39.14,39.19,39.11,39.13,198433.0,30.5795,30.6185,30.556,30.5717,198433.0
2016-06-27 10:25:00,39.13,39.13,39.07,39.08,71293.0,30.5717,30.5717,30.5248,30.5326,71293.0
2016-06-27 10:30:00,39.08,39.14,39.06,39.14,125576.0,30.5326,30.5795,30.517,30.5795,125576.0
2016-06-27 10:35:00,39.14,39.17,39.11,39.12,94155.0,30.5795,30.6029,30.556,30.5639,94155.0
2016-06-27 10:40:00,39.13,39.18,39.08,39.12,111056.0,30.5717,30.6107,30.5326,30.5639,111056.0
2016-06-27 10:45:00,39.11,39.11,38.99,39.0,311250.0,30.556,30.556,30.4623,30.4701,311250.0
2016-06-27 10:50:00,39.0,39.0,38.92,38.94,53185.0,30.4701,30.4701,30.4076,30.4232,53185.0
2016-06-27 10:55:00,38.94,38.97,38.88,38.9,96696.0,30.4232,30.4467,30.3763,30.392,96696.0
2016-06-27 11:00:00,38.91,39.0,38.88,38.97,116764.0,30.3998,30.4701,30.3763,30.4467,116764.0
2016-06-27 11:05:00,38.97,39.08,38.96,39.04,71783.0,30.4467,30.5326,30.4388,30.5013,71783.0
2016-06-27 11:10:00,39.04,39.05,38.94,38.98,126926.0,30.5013,30.5092,30.4232,30.4545,126926.0
2016-06-27 11:15:00,38.97,38.97,38.9,38.91,620271.0,30.4467,30.4467,30.392,30.3998,620271.0
2016-06-27 11:20:00,38.91,38.93,38.86,38.88,52957.0,30.3998,30.4154,30.3607,30.3763,52957.0
2016-06-27 11:25:00,38.87,39.0,38.86,39.0,126642.0,30.3685,30.4701,30.3607,30.4701,126642.0
2016-06-27 11:30:00,38.99,39.06,38.98,39.03,450917.0,30.4623,30.517,30.4545,30.4935,450917.0
2016-06-27 11:35:00,39.02,39.06,38.99,39.06,79556.0,30.4857,30.517,30.4623,30.517,79556.0
2016-06-27 11:40:00,39.06,39.09,39.04,39.07,64896.0,30.517,30.5404,30.5013,30.5248,64896.0
2016-06-27 11:45:00,39.08,39.16,39.04,39.14,105754.0,30.5326,30.5951,30.5013,30.5795,105754.0
2016-06-27 11:50:00,39.13,39.14,39.05,39.09,61253.0,30.5717,30.5795,30.5092,30.5404,61253.0
2016-06-27 11:55:00,39.1,39.13,39.09,39.11,48010.0,30.5482,30.5717,30.5404,30.556,48010.0
2016-06-27 12:00:00,39.11,39.16,39.09,39.12,50287.0,30.556,30.5951,30.5404,30.5639,50287.0
2016-06-27 12:05:00,39.13,39.13,39.08,39.11,69670.0,30.5717,30.5717,30.5326,30.556,69670.0
2016-06-27 12:10:00,39.1,39.14,39.07,39.08,22751.0,30.5482,30.5795,30.5248,30.5326,22751.0
2016-06-27 12:15:00,39.09,39.18,39.09,39.14,39550.0,30.5404,30.6107,30.5404,30.5795,39550.0
2016-06-27 12:20:00,39.14,39.17,39.12,39.17,25067.0,30.5795,30.6029,30.5639,30.6029,25067.0
2016-06-27 12:25:00,39.18,39.22,39.17,39.21,87176.0,30.6107,30.642,30.6029,30.6342,87176.0
2016-06-27 12:30:00,39.21,39.23,39.15,39.19,28488.0,30.6342,30.6498,30.5873,30.6185,28488.0
2016-06-27 12:35:00,39.19,39.19,39.14,39.15,22349.0,30.6185,30.6185,30.5795,30.5873,22349.0
2016-06-27 12:40:00,39.14,39.16,39.09,39.1,48233.0,30.5795,30.5951,30.5404,30.5482,48233.0
2016-06-27 12:45:00,39.09,39.11,39.07,39.1,73042.0,30.5404,30.556,30.5248,30.5482,73042.0
2016-06-27 12:50:00,39.09,39.14,39.09,39.13,66088.0,30.5404,30.5795,30.5404,30.5717,66088.0
2016-06-27 12:55:00,39.13,39.2,39.12,39.2,60392.0,30.5717,30.6264,30.5639,30.6264,60392.0
2016-06-27 13:00:00,39.2,39.23,39.17,39.19,267834.0,30.6264,30.6498,30.6029,30.6185,267834.0
2016-06-27 13:05:00,39.19,39.2,39.15,39.15,110145.0,30.6185,30.6264,30.5873,30.5873,110145.0
2016-06-27 13:10:00,39.15,39.19,39.13,39.16,57112.0,30.5873,30.6185,30.5717,30.5951,57112.0
2016-06-27 13:15:00,39.17,39.21,39.17,39.2,54157.0,30.6029,30.6342,30.6029,30.6264,54157.0
2016-06-27 13:20:00,39.19,39.22,39.17,39.22,158699.0,30.6185,30.642,30.6029,30.642,158699.0
2016-06-27 13:25:00,39.22,39.24,39.2,39.2,127124.0,30.642,30.6576,30.6264,30.6264,127124.0
2016-06-27 13:30:00,39.2,39.21,39.15,39.17,32109.0,30.6264,30.6342,30.5873,30.6029,32109.0
2016-06-27 13:35:00,39.17,39.19,39.14,39.16,22022.0,30.6029,30.6185,30.5795,30.5951,22022.0
2016-06-27 13:40:00,39.15,39.16,39.06,39.06,141827.0,30.5873,30.5951,30.517,30.517,141827.0
2016-06-27 13:45:00,39.05,39.12,39.05,39.11,64632.0,30.5092,30.5639,30.5092,30.556,64632.0
2016-06-27 13:50:00,39.1,39.15,39.09,39.14,33637.0,30.5482,30.5873,30.5404,30.5795,33637.0
2016-06-27 13:55:00,39.13,39.15,39.08,39.12,79583.0,30.5717,30.5873,30.5326,30.5639,79583.0
2016-06-27 14:00:00,39.13,39.18,39.12,39.15,43789.0,30.5717,30.6107,30.5639,30.5873,43789.0
2016-06-27 14:05:00,39.15,39.16,39.1,39.11,44087.0,30.5873,30.5951,30.5482,30.556,44087.0
2016-06-27 14:10:00,39.11,39.14,39.06,39.06,31073.0,30.556,30.5795,30.517,30.517,31073.0
2016-06-27 14:15:00,39.06,39.09,39.03,39.05,39543.0,30.517,30.5404,30.4935,30.5092,39543.0
2016-06-27 14:20:00,39.06,39.1,39.05,39.08,46202.0,30.517,30.5482,30.5092,30.5326,46202.0
2016-06-27 14:25:00,39.08,39.16,39.08,39.15,81410.0,30.5326,30.5951,30.5326,30.5873,81410.0
2016-06-27 14:30:00,39.15,39.19,39.12,39.15,92197.0,30.5873,30.6185,30.5639,30.5873,92197.0
2016-06-27 14:35:00,39.15,39.23,39.14,39.18,87479.0,30.5873,30.6498,30.5795,30.6107,87479.0
2016-06-27 14:40:00,39.17,39.21,39.14,39.18,38534.0,30.6029,30.6342,30.5795,30.6107,38534.0
2016-06-27 14:45:00,39.18,39.19,39.08,39.1,71306.0,30.6107,30.6185,30.5326,30.5482,71306.0
2016-06-27 14:50:00,39.11,39.11,39.05,39.06,100014.0,30.556,30.556,30.5092,30.517,100014.0
2016-06-27 14:55:00,39.05,39.09,39.05,39.07,153791.0,30.5092,30.5404,30.5092,30.5248,153791.0
2016-06-27 15:00:00,39.08,39.14,39.06,39.13,83054.0,30.5326,30.5795,30.517,30.5717,83054.0
2016-06-27 15:05:00,39.13,39.17,39.1,39.11,41310.0,30.5717,30.6029,30.5482,30.556,41310.0
2016-06-27 15:10:00,39.11,39.19,39.1,39.17,140550.0,30.556,30.6185,30.5482,30.6029,140550.0
2016-06-27 15:15:00,39.16,39.17,39.11,39.12,157199.0,30.5951,30.6029,30.556,30.5639,157199.0
2016-06-27 15:20:00,39.13,39.14,39.07,39.08,74228.0,30.5717,30.5795,30.5248,30.5326,74228.0
2016-06-27 15:25:00,39.09,39.18,39.09,39.14,89304.0,30.5404,30.6107,30.5404,30.5795,89304.0
2016-06-27 15:30:00,39.13,39.18,39.11,39.17,120754.0,30.5717,30.6107,30.556,30.6029,120754.0
2016-06-27 15:35:00,39.17,39.26,39.14,39.26,382452.0,30.6029,30.6732,30.5795,30.6732,382452.0
2016-06-27 15:40:00,39.25,39.29,39.22,39.25,284700.0,30.6654,30.6967,30.642,30.6654,284700.0
2016-06-27 15:45:00,39.25,39.29,39.23,39.27,187504.0,30.6654,30.6967,30.6498,30.681,187504.0
2016-06-27 15:50:00,39.27,39.27,39.22,39.27,181474.0,30.681,30.681,30.642,30.681,181474.0
2016-06-27 15:55:00,39.26,39.29,39.24,39.26,155960.0,30.6732,30.6967,30.6576,30.6732,155960.0
2016-06-28 09:30:00,40.26,40.29,40.19,40.26,122898.0,31.4545,31.478,31.3998,31.4545,122898.0
2016-06-28 09:35:00,40.26,40.32,40.21,40.32,46833.0,31.4545,31.5014,31.4155,31.5014,46833.0
2016-06-28 09:40:00,40.31,40.32,40.27,40.29,45453.0,31.4936,31.5014,31.4623,31.478,45453.0
2016-06-28 09:45:00,40.29,40.35,40.27,40.33,95943.0,31.478,31.5248,31.4623,31.5092,95943.0
2016-06-28 09:50:00,40.32,40.41,40.32,40.39,96930.0,31.5014,31.5717,31.5014,31.5561,96930.0
2016-06-28 09:55:00,40.39,40.4,40.34,40.34,50557.0,31.5561,31.5639,31.517,31.517,50557.0
2016-06-28 10:00:00,40.35,40.41,40.34,40.41,65510.0,31.5248,31.5717,31.517,31.5717,65510.0
2016-06-28 10:05:00,40.4,40.4,40.29,40.3,48063.0,31.5639,31.5639,31.478,31.4858,48063.0
2016-06-28 10:10:00,40.3,40.32,40.28,40.3,86569.0,31.4858,31.5014,31.4701,31.4858,86569.0
2016-06-28 10:15:00,40.3,40.33,40.28,40.31,39508.0,31.4858,31.5092,31.4701,31.4936,39508.0
2016-06-28 10:20:00,40.32,40.32,40.26,40.27,18518.0,31.5014,31.5014,31.4545,31.4623,18518.0
2016-06-28 10:25:00,40.27,40.28,40.21,40.23,59129.0,31.4623,31.4701,31.4155,31.4311,59129.0
2016-06-28 10:30:00,40.24,40.29,40.23,40.25,93944.0,31.4389,31.478,31.4311,31.4467,93944.0
2016-06-28 10:35:00,40.25,40.26,40.16,40.16,56187.0,31.4467,31.4545,31.3764,31.3764,56187.0
2016-06-28 10:40:00,40.17,40.19,40.13,40.19,43618.0,31.3842,31.3998,31.3529,31.3998,43618.0
2016-06-28 10:45:00,40.19,40.22,40.18,40.19,20109.0,31.3998,31.4233,31.392,31.3998,20109.0
2016-06-28 10:50:00,40.18,40.22,40.18,40.21,26501.0,31.392,31.4233,31.392,31.4155,26501.0
2016-06-28 10:55:00,40.21,40.21,40.12,40.14,70913.0,31.4155,31.4155,31.3451,31.3608,70913.0
2016-06-28 11:00:00,40.14,40.15,40.09,40.09,72535.0,31.3608,31.3686,31.3217,31.3217,72535.0
2016-06-28 11:05:00,40.09,40.11,40.07,40.08,29815.0,31.3217,31.3373,31.3061,31.3139,29815.0
2016-06-28 11:10:00,40.08,40.13,40.07,40.11,102834.0,31.3139,31.3529,31.3061,31.3373,102834.0
2016-06-28 11:15:00,40.1,40.13,40.08,40.12,37733.0,31.3295,31.3529,31.3139,31.3451,37733.0
2016-06-28 11:20:00,40.12,40.14,40.09,40.1,59625.0,31.3451,31.3608,31.3217,31.3295,59625.0
2016-06-28 11:25:00,40.09,40.12,40.04,40.07,100864.0,31.3217,31.3451,31.2826,31.3061,100864.0
2016-06-28 11:30:00,40.07,40.11,40.07,40.1,26419.0,31.3061,31.3373,31.3061,31.3295,26419.0
2016-06-28 11:35:00,40.09,40.12,40.08,40.1,21020.0,31.3217,31.3451,31.3139,31.3295,21020.0
2016-06-28 11:40:00,40.09,40.16,40.09,40.16,68524.0,31.3217,31.3764,31.3217,31.3764,68524.0
2016-06-28 11:45:00,40.16,40.19,40.14,40.15,64390.0,31.3764,31.3998,31.3608,31.3686,64390.0
2016-06-28 11:50:00,40.16,40.18,40.13,40.16,50661.0,31.3764,31.392,31.3529,31.3764,50661.0
2016-06-28 11:55:00,40.16,40.21,40.15,40.21,133071.0,31.3764,31.4155,31.3686,31.4155,133071.0
2016-06-28 12:00:00,40.21,40.24,40.18,40.19,29155.0,31.4155,31.4389,31.392,31.3998,29155.0
2016-06-28 12:05:00,40.2,40.21,40.18,40.18,18631.0,31.4076,31.4155,31.392,31.392,18631.0
2016-06-28 12:10:00,40.18,40.19,40.16,40.17,30416.0,31.392,31.3998,31.3764,31.3842,30416.0
2016-06-28 12:15:00,40.17,40.21,40.17,40.19,14117.0,31.3842,31.4155,31.3842,31.3998,14117.0
2016-06-28 12:20:00,40.19,40.21,40.18,40.19,11343.0,31.3998,31.4155,31.392,31.3998,11343.0
2016-06-28 12:25:00,40.19,40.19,40.15,40.17,26853.0,31.3998,31.3998,31.3686,31.3842,26853.0
2016-06-28 12:30:00,40.18,40.22,40.17,40.22,14190.0,31.392,31.4233,31.3842,31.4233,14190.0
2016-06-28 12:35:00,40.22,40.27,40.2,40.26,51185.0,31.4233,31.4623,31.4076,31.4545,51185.0
2016-06-28 12:40:00,40.26,40.28,40.22,40.23,64412.0,31.4545,31.4701,31.4233,31.4311,64412.0
2016-06-28 12:45:00,40.23,40.23,40.18,40.21,125833.0,31.4311,31.4311,31.392,31.4155,125833.0
2016-06-28 12:50:00,40.21,40.23,40.2,40.22,64008.0,31.4155,31.4311,31.4076,31.4233,64008.0
2016-06-28 12:55:00,40.22,40.24,40.21,40.22,154269.0,31.4233,31.4389,31.4155,31.4233,154269.0
2016-06-28 13:00:00,40.22,40.23,40.2,40.23,78668.0,31.4233,31.4311,31.4076,31.4311,78668.0
2016-06-28 13:05:00,40.23,40.24,40.16,40.2,92826.0,31.4311,31.4389,31.3764,31.4076,92826.0
2016-06-28 13:10:00,40.21,40.25,40.2,40.25,50105.0,31.4155,31.4467,31.4076,31.4467,50105.0
2016-06-28 13:15:00,40.25,40.25,40.18,40.2,46358.0,31.4467,31.4467,31.392,31.4076,46358.0
2016-06-28 13:20:00,40.21,40.22,40.16,40.17,40140.0,31.4155,31.4233,31.3764,31.3842,40140.0
2016-06-28 13:25:00,40.17,40.21,40.16,40.18,32232.0,31.3842,31.4155,31.3764,31.392,32232.0
2016-06-28 13:30:00,40.18,40.19,40.15,40.15,85053.0,31.392,31.3998,31.3686,31.3686,85053.0
2016-06-28 13:35:00,40.15,40.18,40.14,40.17,17667.0,31.3686,31.392,31.3608,31.3842,17667.0
2016-06-28 13:40:00,40.18,40.21,40.17,40.21,23785.0,31.392,31.4155,31.3842,31.4155,23785.0
2016-06-28 13:45:00,40.21,40.21,40.17,40.18,14104.0,31.4155,31.4155,31.3842,31.392,14104.0
2016-06-28 13:50:00,40.18,40.21,40.17,40.19,69803.0,31.392,31.4155,31.3842,31.3998,69803.0
2016-06-28 13:55:00,40.19,40.2,40.18,40.19,28192.0,31.3998,31.4076,31.392,31.3998,28192.0
2016-06-28 14:00:00,40.19,40.2,40.16,40.16,40258.0,31.3998,31.4076,31.3764,31.3764,40258.0
2016-06-28 14:05:00,40.15,40.16,40.13,40.13,28930.0,31.3686,31.3764,31.3529,31.3529,28930.0
2016-06-28 14:10:00,40.13,40.16,40.1,40.11,49939.0,31.3529,31.3764,31.3295,31.3373,49939.0
2016-06-28 14:15:00,40.12,40.19,40.11,40.18,30099.0,31.3451,31.3998,31.3373,31.392,30099.0
2016-06-28 14:20:00,40.18,40.18,40.15,40.15,62111.0,31.392,31.392,31.3686,31.3686,62111.0
2016-06-28 14:25:00,40.15,40.19,40.14,40.17,41902.0,31.3686,31.3998,31.3608,31.3842,41902.0
2016-06-28 14:30:00,40.17,40.25,40.17,40.23,187591.0,31.3842,31.4467,31.3842,31.4311,187591.0
2016-06-28 14:35:00,40.23,40.28,40.22,40.26,64473.0,31.4311,31.4701,31.4233,31.4545,64473.0
2016-06-28 14:40:00,40.26,40.27,40.23,40.25,54569.0,31.4545,31.4623,31.4311,31.4467,54569.0
2016-06-28 14:45:00,40.25,40.28,40.24,40.28,24951.0,31.4467,31.4701,31.4389,31.4701,24951.0
2016-06-28 14:50:00,40.27,40.34,40.27,40.34,47102.0,31.4623,31.517,31.4623,31.517,47102.0
2016-06-28 14:55:00,40.34,40.4,40.33,40.34,113125.0,31.517,31.5639,31.5092,31.517,113125.0
2016-06-28 15:00:00,40.34,40.35,40.33,40.35,28847.0,31.517,31.5248,31.5092,31.5248,28847.0
2016-06-28 15:05:00,40.35,40.37,40.33,40.33,39325.0,31.5248,31.5405,31.5092,31.5092,39325.0
2016-06-28 15:10:00,40.33,40.4,40.33,40.39,1118989.0,31.5092,31.5639,31.5092,31.5561,1118989.0
2016-06-28 15:15:00,40.39,40.39,40.35,40.36,283276.0,31.5561,31.5561,31.5248,31.5326,283276.0
2016-06-28 15:20:00,40.36,40.37,40.34,40.34,446231.0,31.5326,31.5405,31.517,31.517,446231.0
2016-06-28 15:25:00,40.34,40.35,40.29,40.32,249268.0,31.517,31.5248,31.478,31.5014,249268.0
2016-06-28 15:30:00,40.32,40.37,40.32,40.33,339901.0,31.5014,31.5405,31.5014,31.5092,339901.0
2016-06-28 15:35:00,40.33,40.37,40.32,40.37,354018.0,31.5092,31.5405,31.5014,31.5405,354018.0
2016-06-28 15:40:00,40.37,40.39,40.36,40.38,178949.0,31.5405,31.5561,31.5326,31.5483,178949.0
2016-06-28 15:45:00,40.38,40.41,40.38,40.4,86519.0,31.5483,31.5717,31.5483,31.5639,86519.0
2016-06-28 15:50:00,40.4,40.4,40.37,40.38,45631.0,31.5639,31.5639,31.5405,31.5483,45631.0
2016-06-28 15:55:00,40.39,40.44,40.38,40.43,153990.0,31.5561,31.5951,31.5483,31.5873,153990.0
2016-06-29 09:30:00,41.16,41.2,41.12,41.18,235441.0,32.1577,32.1889,32.1264,32.1733,235441.0
2016-06-29 09:35:00,41.18,41.18,41.09,41.15,240068.0,32.1733,32.1733,32.103,32.1499,240068.0
2016-06-29 09:40:00,41.15,41.16,41.11,41.14,63715.0,32.1499,32.1577,32.1186,32.142,63715.0
2016-06-29 09:45:00,41.15,41.2,41.13,41.18,65177.0,32.1499,32.1889,32.1342,32.1733,65177.0
2016-06-29 09:50:00,41.19,41.21,41.17,41.19,48406.0,32.1811,32.1967,32.1655,32.1811,48406.0
2016-06-29 09:55:00,41.19,41.21,41.18,41.19,125661.0,32.1811,32.1967,32.1733,32.1811,125661.0
2016-06-29 10:00:00,41.2,41.26,41.19,41.23,73892.0,32.1889,32.2358,32.1811,32.2124,73892.0
2016-06-29 10:05:00,41.24,41.25,41.21,41.22,58917.0,32.2202,32.228,32.1967,32.2045,58917.0
2016-06-29 10:10:00,41.23,41.29,41.23,41.26,134448.0,32.2124,32.2592,32.2124,32.2358,134448.0
2016-06-29 10:15:00,41.27,41.28,41.24,41.25,170725.0,32.2436,32.2514,32.2202,32.228,170725.0
2016-06-29 10:20:00,41.25,41.28,41.25,41.26,85702.0,32.228,32.2514,32.228,32.2358,85702.0
2016-06-29 10:25:00,41.25,41.27,41.23,41.23,18269.0,32.228,32.2436,32.2124,32.2124,18269.0
2016-06-29 10:30:00,41.23,41.3,41.22,41.27,51954.0,32.2124,32.2671,32.2045,32.2436,51954.0
2016-06-29 10:35:00,41.27,41.27,41.22,41.23,98256.0,32.2436,32.2436,32.2045,32.2124,98256.0
2016-06-29 10:40:00,41.24,41.27,41.23,41.24,86178.0,32.2202,32.2436,32.2124,32.2202,86178.0
2016-06-29 10:45:00,41.24,41.29,41.24,41.29,64679.0,32.2202,32.2592,32.2202,32.2592,64679.0
2016-06-29 10:50:00,41.29,41.31,41.26,41.27,55127.0,32.2592,32.2749,32.2358,32.2436,55127.0
2016-06-29 10:55:00,41.28,41.31,41.27,41.3,89621.0,32.2514,32.2749,32.2436,32.2671,89621.0
2016-06-29 11:00:00,41.31,41.36,41.31,41.36,80037.0,32.2749,32.3139,32.2749,32.3139,80037.0
2016-06-29 11:05:00,41.35,41.35,41.3,41.3,50600.0,32.3061,32.3061,32.2671,32.2671,50600.0
2016-06-29 11:10:00,41.3,41.33,41.3,41.32,24912.0,32.2671,32.2905,32.2671,32.2827,24912.0
2016-06-29 11:15:00,41.32,41.35,41.32,41.32,53925.0,32.2827,32.3061,32.2827,32.2827,53925.0
2016-06-29 11:20:00,41.32,41.34,41.29,41.3,56094.0,32.2827,32.2983,32.2592,32.2671,56094.0
2016-06-29 11:25:00,41.31,41.35,41.31,41.34,111731.0,32.2749,32.3061,32.2749,32.2983,111731.0
2016-06-29 11:30:00,41.35,41.35,41.32,41.33,140012.0,32.3061,32.3061,32.2827,32.2905,140012.0
2016-06-29 11:35:00,41.33,41.34,41.29,41.29,58843.0,32.2905,32.2983,32.2592,32.2592,58843.0
2016-06-29 11:40:00,41.3,41.31,41.28,41.28,56110.0,32.2671,32.2749,32.2514,32.2514,56110.0
2016-06-29 11:45:00,41.29,41.31,41.28,41.29,28441.0,32.2592,32.2749,32.2514,32.2592,28441.0
2016-06-29 11:50:00,41.3,41.32,41.3,41.31,68483.0,32.2671,32.2827,32.2671,32.2749,68483.0
2016-06-29 11:55:00,41.32,41.35,41.31,41.32,184768.0,32.2827,32.3061,32.2749,32.2827,184768.0
2016-06-29 12:00:00,41.33,41.33,41.3,41.3,70985.0,32.2905,32.2905,32.2671,32.2671,70985.0
2016-06-29 12:05:00,41.3,41.32,41.3,41.31,58143.0,32.2671,32.2827,32.2671,32.2749,58143.0
2016-06-29 12:10:00,41.3,41.33,41.3,41.32,90861.0,32.2671,32.2905,32.2671,32.2827,90861.0
2016-06-29 12:15:00,41.32,41.33,41.31,41.32,16399.0,32.2827,32.2905,32.2749,32.2827,16399.0
2016-06-29 12:20:00,41.32,41.34,41.32,41.33,27328.0,32.2827,32.2983,32.2827,32.2905,27328.0
2016-06-29 12:25:00,41.33,41.34,41.32,41.33,16045.0,32.2905,32.2983,32.2827,32.2905,16045.0
2016-06-29 12:30:00,41.33,41.33,41.29,41.29,67030.0,32.2905,32.2905,32.2592,32.2592,67030.0
2016-06-29 12:35:00,41.29,41.32,41.28,41.32,94254.0,32.2592,32.2827,32.2514,32.2827,94254.0
2016-06-29 12:40:00,41.32,41.32,41.28,41.3,75160.0,32.2827,32.2827,32.2514,32.2671,75160.0
2016-06-29 12:45:00,41.29,41.31,41.24,41.26,121254.0,32.2592,32.2749,32.2202,32.2358,121254.0
2016-06-29 12:50:00,41.26,41.26,41.23,41.25,145931.0,32.2358,32.2358,32.2124,32.228,145931.0
2016-06-29 12:55:00,41.25,41.26,41.24,41.25,127459.0,32.228,32.2358,32.2202,32.228,127459.0
2016-06-29 13:00:00,41.25,41.29,41.24,41.28,35005.0,32.228,32.2592,32.2202,32.2514,35005.0
2016-06-29 13:05:00,41.28,41.29,41.23,41.23,19668.0,32.2514,32.2592,32.2124,32.2124,19668.0
2016-06-29 13:10:00,41.23,41.24,41.19,41.21,33312.0,32.2124,32.2202,32.1811,32.1967,33312.0
2016-06-29 13:15:00,41.22,41.24,41.21,41.23,10072.0,32.2045,32.2202,32.1967,32.2124,10072.0
2016-06-29 13:20:00,41.23,41.27,41.22,41.25,22703.0,32.2124,32.2436,32.2045,32.228,22703.0
2016-06-29 13:25:00,41.25,41.25,41.21,41.21,12668.0,32.228,32.228,32.1967,32.1967,12668.0
2016-06-29 13:30:00,41.22,41.23,41.21,41.23,23125.0,32.2045,32.2124,32.1967,32.2124,23125.0
2016-06-29 13:35:00,41.22,41.24,41.22,41.23,6690.0,32.2045,32.2202,32.2045,32.2124,6690.0
2016-06-29 13:40:00,41.23,41.25,41.23,41.24,25830.0,32.2124,32.228,32.2124,32.2202,25830.0
2016-06-29 13:45:00,41.24,41.26,41.23,41.24,8777.0,32.2202,32.2358,32.2124,32.2202,8777.0
2016-06-29 13:50:00,41.24,41.26,41.23,41.26,14498.0,32.2202,32.2358,32.2124,32.2358,14498.0
2016-06-29 13:55:00,41.26,41.28,41.25,41.28,29732.0,32.2358,32.2514,32.228,32.2514,29732.0
2016-06-29 14:00:00,41.27,41.3,41.27,41.29,71286.0,32.2436,32.2671,32.2436,32.2592,71286.0
2016-06-29 14:05:00,41.29,41.32,41.27,41.31,63771.0,32.2592,32.2827,32.2436,32.2749,63771.0
2016-06-29 14:10:00,41.31,41.34,41.3,41.34,18034.0,32.2749,32.2983,32.2671,32.2983,18034.0
2016-06-29 14:15:00,41.35,41.35,41.3,41.3,30637.0,32.3061,32.3061,32.2671,32.2671,30637.0
2016-06-29 14:20:00,41.3,41.36,41.3,41.35,42026.0,32.2671,32.3139,32.2671,32.3061,42026.0
2016-06-29 14:25:00,41.35,41.35,41.31,41.33,17446.0,32.3061,32.3061,32.2749,32.2905,17446.0
2016-06-29 14:30:00,41.33,41.36,41.33,41.34,31009.0,32.2905,32.3139,32.2905,32.2983,31009.0
2016-06-29 14:35:00,41.35,41.36,41.33,41.34,19859.0,32.3061,32.3139,32.2905,32.2983,19859.0
2016-06-29 14:40:00,41.34,41.35,41.33,41.34,14756.0,32.2983,32.3061,32.2905,32.2983,14756.0
2016-06-29 14:45:00,41.34,41.37,41.32,41.32,102113.0,32.2983,32.3217,32.2827,32.2827,102113.0
2016-06-29 14:50:00,41.32,41.33,41.28,41.29,31289.0,32.2827,32.2905,32.2514,32.2592,31289.0
2016-06-29 14:55:00,41.3,41.35,41.29,41.34,70590.0,32.2671,32.3061,32.2592,32.2983,70590.0
2016-06-29 15:00:00,41.34,41.39,41.33,41.39,65745.0,32.2983,32.3374,32.2905,32.3374,65745.0
2016-06-29 15:05:00,41.39,41.39,41.36,41.37,33386.0,32.3374,32.3374,32.3139,32.3217,33386.0
2016-06-29 15:10:00,41.38,41.4,41.35,41.36,80888.0,32.3296,32.3452,32.3061,32.3139,80888.0
2016-06-29 15:15:00,41.36,41.39,41.35,41.38,43940.0,32.3139,32.3374,32.3061,32.3296,43940.0
2016-06-29 15:20:00,41.38,41.39,41.34,41.34,13169.0,32.3296,32.3374,32.2983,32.2983,13169.0
2016-06-29 15:25:00,41.34,41.38,41.34,41.38,86804.0,32.2983,32.3296,32.2983,32.3296,86804.0
2016-06-29 15:30:00,41.38,41.38,41.34,41.38,37605.0,32.3296,32.3296,32.2983,32.3296,37605.0
2016-06-29 15:35:00,41.38,41.38,41.35,41.36,65312.0,32.3296,32.3296,32.3061,32.3139,65312.0
2016-06-29 15:40:00,41.35,41.37,41.33,41.36,209705.0,32.3061,32.3217,32.2905,32.3139,209705.0
2016-06-29 15:45:00,41.35,41.38,41.34,41.37,74770.0,32.3061,32.3296,32.2983,32.3217,74770.0
2016-06-29 15:50:00,41.37,41.38,41.31,41.34,46644.0,32.3217,32.3296,32.2749,32.2983,46644.0
2016-06-29 15:55:00,41.33,41.39,41.33,41.39,77049.0,32.2905,32.3374,32.2905,32.3374,77049.0
2016-06-30 09:30:00,41.57,41.6,41.52,41.57,90638.0,32.478,32.5014,32.4389,32.478,90638.0
2016-06-30 09:35:00,41.58,41.61,41.53,41.53,67956.0,32.4858,32.5093,32.4467,32.4467,67956.0
2016-06-30 09:40:00,41.53,41.55,41.47,41.51,124367.0,32.4467,32.4624,32.3999,32.4311,124367.0
2016-06-30 09:45:00,41.5,41.54,41.46,41.51,93933.0,32.4233,32.4546,32.3921,32.4311,93933.0
2016-06-30 09:50:00,41.5,41.5,41.42,41.43,67088.0,32.4233,32.4233,32.3608,32.3686,67088.0
2016-06-30 09:55:00,41.43,41.45,41.41,41.45,35205.0,32.3686,32.3842,32.353,32.3842,35205.0
2016-06-30 10:00:00,41.45,41.47,41.42,41.43,64770.0,32.3842,32.3999,32.3608,32.3686,64770.0
2016-06-30 10:05:00,41.43,41.43,41.39,41.41,85550.0,32.3686,32.3686,32.3374,32.353,85550.0
2016-06-30 10:10:00,41.41,41.47,41.4,41.47,91984.0,32.353,32.3999,32.3452,32.3999,91984.0
2016-06-30 10:15:00,41.48,41.49,41.45,41.46,55992.0,32.4077,32.4155,32.3842,32.3921,55992.0
2016-06-30 10:20:00,41.47,41.49,41.44,41.47,77317.0,32.3999,32.4155,32.3764,32.3999,77317.0
2016-06-30 10:25:00,41.47,41.48,41.43,41.46,23826.0,32.3999,32.4077,32.3686,32.3921,23826.0
2016-06-30 10:30:00,41.46,41.52,41.46,41.5,129240.0,32.3921,32.4389,32.3921,32.4233,129240.0
2016-06-30 10:35:00,41.51,41.55,41.49,41.53,19360.0,32.4311,32.4624,32.4155,32.4467,19360.0
2016-06-30 10:40:00,41.53,41.55,41.49,41.54,31995.0,32.4467,32.4624,32.4155,32.4546,31995.0
2016-06-30 10:45:00,41.54,41.57,41.53,41.56,21975.0,32.4546,32.478,32.4467,32.4702,21975.0
2016-06-30 10:50:00,41.57,41.59,41.54,41.54,31879.0,32.478,32.4936,32.4546,32.4546,31879.0
2016-06-30 10:55:00,41.54,41.63,41.54,41.6,92346.0,32.4546,32.5249,32.4546,32.5014,92346.0
2016-06-30 11:00:00,41.6,41.6,41.52,41.57,70593.0,32.5014,32.5014,32.4389,32.478,70593.0
2016-06-30 11:05:00,41.58,41.65,41.58,41.65,106189.0,32.4858,32.5405,32.4858,32.5405,106189.0
2016-06-30 11:10:00,41.66,41.67,41.62,41.66,24877.0,32.5483,32.5561,32.5171,32.5483,24877.0
2016-06-30 11:15:00,41.65,41.66,41.56,41.57,25648.0,32.5405,32.5483,32.4702,32.478,25648.0
2016-06-30 11:20:00,41.57,41.58,41.56,41.57,23064.0,32.478,32.4858,32.4702,32.478,23064.0
2016-06-30 11:25:00,41.58,41.65,41.55,41.64,105506.0,32.4858,32.5405,32.4624,32.5327,105506.0
2016-06-30 11:30:00,41.65,41.69,41.64,41.69,60830.0,32.5405,32.5718,32.5327,32.5718,60830.0
2016-06-30 11:35:00,41.69,41.69,41.64,41.65,42800.0,32.5718,32.5718,32.5327,32.5405,42800.0
2016-06-30 11:40:00,41.64,41.64,41.58,41.59,54831.0,32.5327,32.5327,32.4858,32.4936,54831.0
2016-06-30 11:45:00,41.59,41.62,41.59,41.61,43694.0,32.4936,32.5171,32.4936,32.5093,43694.0
2016-06-30 11:50:00,41.61,41.61,41.58,41.59,35778.0,32.5093,32.5093,32.4858,32.4936,35778.0
2016-06-30 11:55:00,41.59,41.61,41.56,41.6,51654.0,32.4936,32.5093,32.4702,32.5014,51654.0
2016-06-30 12:00:00,41.61,41.66,41.61,41.64,78406.0,32.5093,32.5483,32.5093,32.5327,78406.0
2016-06-30 12:05:00,41.63,41.66,41.61,41.63,219653.0,32.5249,32.5483,32.5093,32.5249,219653.0
2016-06-30 12:10:00,41.64,41.73,41.64,41.73,92327.0,32.5327,32.603,32.5327,32.603,92327.0
2016-06-30 12:15:00,41.73,41.8,41.73,41.8,84947.0,32.603,32.6577,32.603,32.6577,84947.0
2016-06-30 12:20:00,41.8,41.83,41.78,41.83,106963.0,32.6577,32.6811,32.6421,32.6811,106963.0
2016-06-30 12:25:00,41.82,41.84,41.79,41.83,62260.0,32.6733,32.6889,32.6499,32.6811,62260.0
2016-06-30 12:30:00,41.84,41.88,41.84,41.86,43778.0,32.6889,32.7202,32.6889,32.7046,43778.0
2016-06-30 12:35:00,41.85,41.87,41.84,41.86,45047.0,32.6968,32.7124,32.6889,32.7046,45047.0
2016-06-30 12:40:00,41.86,41.86,41.81,41.82,43746.0,32.7046,32.7046,32.6655,32.6733,43746.0
2016-06-30 12:45:00,41.82,41.85,41.81,41.85,13337.0,32.6733,32.6968,32.6655,32.6968,13337.0
2016-06-30 12:50:00,41.85,41.88,41.82,41.83,81191.0,32.6968,32.7202,32.6733,32.6811,81191.0
2016-06-30 12:55:00,41.84,41.87,41.84,41.86,58641.0,32.6889,32.7124,32.6889,32.7046,58641.0
2016-06-30 13:00:00,41.86,41.88,41.85,41.86,27977.0,32.7046,32.7202,32.6968,32.7046,27977.0
2016-06-30 13:05:00,41.85,41.85,41.79,41.79,39040.0,32.6968,32.6968,32.6499,32.6499,39040.0
2016-06-30 13:10:00,41.79,41.8,41.71,41.71,136635.0,32.6499,32.6577,32.5874,32.5874,136635.0
2016-06-30 13:15:00,41.72,41.76,41.72,41.73,24931.0,32.5952,32.6264,32.5952,32.603,24931.0
2016-06-30 13:20:00,41.73,41.74,41.68,41.69,40241.0,32.603,32.6108,32.5639,32.5718,40241.0
2016-06-30 13:25:00,41.69,41.69,41.66,41.66,102607.0,32.5718,32.5718,32.5483,32.5483,102607.0
2016-06-30 13:30:00,41.68,41.68,41.64,41.65,38474.0,32.5639,32.5639,32.5327,32.5405,38474.0
2016-06-30 13:35:00,41.64,41.67,41.64,41.65,45149.0,32.5327,32.5561,32.5327,32.5405,45149.0
2016-06-30 13:40:00,41.66,41.69,41.65,41.69,46168.0,32.5483,32.5718,32.5405,32.5718,46168.0
2016-06-30 13:45:00,41.69,41.7,41.67,41.69,35911.0,32.5718,32.5796,32.5561,32.5718,35911.0
2016-06-30 13:50:00,41.69,41.7,41.67,41.68,25564.0,32.5718,32.5796,32.5561,32.5639,25564.0
2016-06-30 13:55:00,41.68,41.73,41.66,41.72,153005.0,32.5639,32.603,32.5483,32.5952,153005.0
2016-06-30 14:00:00,41.72,41.82,41.72,41.8,616096.0,32.5952,32.6733,32.5952,32.6577,616096.0
2016-06-30 14:05:00,41.8,41.83,41.77,41.82,66259.0,32.6577,32.6811,32.6343,32.6733,66259.0
2016-06-30 14:10:00,41.83,41.85,41.81,41.84,41393.0,32.6811,32.6968,32.6655,32.6889,41393.0
2016-06-30 14:15:00,41.84,41.86,41.83,41.86,67810.0,32.6889,32.7046,32.6811,32.7046,67810.0
2016-06-30 14:20:00,41.86,41.87,41.84,41.85,18794.0,32.7046,32.7124,32.6889,32.6968,18794.0
2016-06-30 14:25:00,41.84,41.84,41.75,41.76,471058.0,32.6889,32.6889,32.6186,32.6264,471058.0
2016-06-30 14:30:00,41.77,41.79,41.75,41.75,82730.0,32.6343,32.6499,32.6186,32.6186,82730.0
2016-06-30 14:35:00,41.75,41.78,41.75,41.77,37172.0,32.6186,32.6421,32.6186,32.6343,37172.0
2016-06-30 14:40:00,41.77,41.81,41.77,41.8,74112.0,32.6343,32.6655,32.6343,32.6577,74112.0
2016-06-30 14:45:00,41.79,41.8,41.78,41.79,15443.0,32.6499,32.6577,32.6421,32.6499,15443.0
2016-06-30 14:50:00,41.79,41.8,41.77,41.8,39251.0,32.6499,32.6577,32.6343,32.6577,39251.0
2016-06-30 14:55:00,41.8,41.81,41.76,41.77,109887.0,32.6577,32.6655,32.6264,32.6343,109887.0
2016-06-30 15:00:00,41.78,41.8,41.77,41.78,36837.0,32.6421,32.6577,32.6343,32.6421,36837.0
2016-06-30 15:05:00,41.78,41.79,41.75,41.76,38817.0,32.6421,32.6499,32.6186,32.6264,38817.0
2016-06-30 15:10:00,41.75,41.75,41.71,41.73,31774.0,32.6186,32.6186,32.5874,32.603,31774.0
2016-06-30 15:15:00,41.73,41.74,41.68,41.71,56951.0,32.603,32.6108,32.5639,32.5874,56951.0
2016-06-30 15:20:00,41.71,41.71,41.68,41.7,56180.0,32.5874,32.5874,32.5639,32.5796,56180.0
2016-06-30 15:25:00,41.7,41.75,41.7,41.74,110851.0,32.5796,32.6186,32.5796,32.6108,110851.0
2016-06-30 15:30:00,41.75,41.77,41.73,41.77,17325.0,32.6186,32.6343,32.603,32.6343,17325.0
2016-06-30 15:35:00,41.77,41.77,41.71,41.72,55210.0,32.6343,32.6343,32.5874,32.5952,55210.0
2016-06-30 15:40:00,41.71,41.73,41.68,41.69,83508.0,32.5874,32.603,32.5639,32.5718,83508.0
2016-06-30 15:45:00,41.68,41.7,41.67,41.69,101508.0,32.5639,32.5796,32.5561,32.5718,101508.0
2016-06-30 15:50:00,41.7,41.75,41.69,41.75,85874.0,32.5796,32.6186,32.5718,32.6186,85874.0
2016-06-30 15:55:00,41.75,41.85,41.74,41.84,414638.0,32.6186,32.6968,32.6108,32.6889,414638.0
2016-07-01 09:30:00,42.05,42.15,42.0,42.15,522143.0,32.853,32.9311,32.814,32.9311,522143.0
2016-07-01 09:35:00,42.15,42.18,42.13,42.15,85307.0,32.9311,32.9546,32.9155,32.9311,85307.0
2016-07-01 09:40:00,42.16,42.22,42.15,42.21,94408.0,32.939,32.9858,32.9311,32.978,94408.0
2016-07-01 09:45:00,42.21,42.22,42.19,42.2,110205.0,32.978,32.9858,32.9624,32.9702,110205.0
2016-07-01 09:50:00,42.2,42.22,42.18,42.19,139745.0,32.9702,32.9858,32.9546,32.9624,139745.0
2016-07-01 09:55:00,42.18,42.2,42.16,42.2,92042.0,32.9546,32.9702,32.939,32.9702,92042.0
2016-07-01 10:00:00,42.2,42.23,42.18,42.2,149557.0,32.9702,32.9936,32.9546,32.9702,149557.0
2016-07-01 10:05:00,42.2,42.22,42.15,42.18,81643.0,32.9702,32.9858,32.9311,32.9546,81643.0
2016-07-01 10:10:00,42.17,42.19,42.14,42.17,159125.0,32.9468,32.9624,32.9233,32.9468,159125.0
2016-07-01 10:15:00,42.17,42.21,42.16,42.2,64025.0,32.9468,32.978,32.939,32.9702,64025.0
2016-07-01 10:20:00,42.2,42.21,42.18,42.19,19597.0,32.9702,32.978,32.9546,32.9624,19597.0
2016-07-01 10:25:00,42.2,42.24,42.19,42.23,224809.0,32.9702,33.0015,32.9624,32.9936,224809.0
2016-07-01 10:30:00,42.23,42.23,42.16,42.16,37754.0,32.9936,32.9936,32.939,32.939,37754.0
2016-07-01 10:35:00,42.17,42.21,42.16,42.19,22624.0,32.9468,32.978,32.939,32.9624,22624.0
2016-07-01 10:40:00,42.19,42.21,42.16,42.18,66560.0,32.9624,32.978,32.939,32.9546,66560.0
2016-07-01 10:45:00,42.17,42.18,42.16,42.16,57228.0,32.9468,32.9546,32.939,32.939,57228.0
2016-07-01 10:50:00,42.15,42.16,42.13,42.15,92310.0,32.9311,32.939,32.9155,32.9311,92310.0
2016-07-01 10:55:00,42.15,42.15,42.12,42.14,12124.0,32.9311,32.9311,32.9077,32.9233,12124.0
2016-07-01 11:00:00,42.14,42.16,42.13,42.14,48686.0,32.9233,32.939,32.9155,32.9233,48686.0
2016-07-01 11:05:00,42.15,42.17,42.1,42.11,74284.0,32.9311,32.9468,32.8921,32.8999,74284.0
2016-07-01 11:10:00,42.1,42.11,42.06,42.07,30801.0,32.8921,32.8999,32.8608,32.8686,30801.0
2016-07-01 11:15:00,42.08,42.08,42.04,42.04,37158.0,32.8765,32.8765,32.8452,32.8452,37158.0
2016-07-01 11:20:00,42.05,42.08,42.01,42.01,52264.0,32.853,32.8765,32.8218,32.8218,52264.0
2016-07-01 11:25:00,42.01,42.06,42.01,42.05,83704.0,32.8218,32.8608,32.8218,32.853,83704.0
2016-07-01 11:30:00,42.04,42.07,42.02,42.07,79144.0,32.8452,32.8686,32.8296,32.8686,79144.0
2016-07-01 11:35:00,42.07,42.08,42.04,42.05,18447.0,32.8686,32.8765,32.8452,32.853,18447.0
2016-07-01 11:40:00,42.05,42.07,42.04,42.07,20194.0,32.853,32.8686,32.8452,32.8686,20194.0
2016-07-01 11:45:00,42.06,42.08,42.03,42.08,16865.0,32.8608,32.8765,32.8374,32.8765,16865.0
2016-07-01 11:50:00,42.08,42.1,42.07,42.09,202502.0,32.8765,32.8921,32.8686,32.8843,202502.0
2016-07-01 11:55:00,42.09,42.13,42.09,42.11,37265.0,32.8843,32.9155,32.8843,32.8999,37265.0
2016-07-01 12:00:00,42.11,42.12,42.07,42.08,79310.0,32.8999,32.9077,32.8686,32.8765,79310.0
2016-07-01 12:05:00,42.08,42.1,42.06,42.06,102612.0,32.8765,32.8921,32.8608,32.8608,102612.0
2016-07-01 12:10:00,42.07,42.08,42.05,42.07,110537.0,32.8686,32.8765,32.853,32.8686,110537.0
2016-07-01 12:15:00,42.07,42.08,42.06,42.07,116092.0,32.8686,32.8765,32.8608,32.8686,116092.0
2016-07-01 12:20:00,42.07,42.07,42.04,42.04,22766.0,32.8686,32.8686,32.8452,32.8452,22766.0
2016-07-01 12:25:00,42.04,42.06,42.02,42.05,38322.0,32.8452,32.8608,32.8296,32.853,38322.0
2016-07-01 12:30:00,42.05,42.07,42.04,42.06,89236.0,32.853,32.8686,32.8452,32.8608,89236.0
2016-07-01 12:35:00,42.06,42.08,42.05,42.05,36186.0,32.8608,32.8765,32.853,32.853,36186.0
2016-07-01 12:40:00,42.05,42.1,42.04,42.09,66038.0,32.853,32.8921,32.8452,32.8843,66038.0
2016-07-01 12:45:00,42.09,42.1,42.07,42.07,24614.0,32.8843,32.8921,32.8686,32.8686,24614.0
2016-07-01 12:50:00,42.07,42.08,42.05,42.08,77133.0,32.8686,32.8765,32.853,32.8765,77133.0
2016-07-01 12:55:00,42.08,42.1,42.07,42.08,49609.0,32.8765,32.8921,32.8686,32.8765,49609.0
2016-07-01 13:00:00,42.08,42.1,42.07,42.09,42221.0,32.8765,32.8921,32.8686,32.8843,42221.0
2016-07-01 13:05:00,42.1,42.12,42.09,42.1,2812.0,32.8921,32.9077,32.8843,32.8921,2812.0
2016-07-01 13:10:00,42.11,42.12,42.09,42.1,29058.0,32.8999,32.9077,32.8843,32.8921,29058.0
2016-07-01 13:15:00,42.1,42.1,42.09,42.09,51175.0,32.8921,32.8921,32.8843,32.8843,51175.0
2016-07-01 13:20:00,42.09,42.09,42.07,42.09,20304.0,32.8843,32.8843,32.8686,32.8843,20304.0
2016-07-01 13:25:00,42.09,42.09,42.05,42.05,26378.0,32.8843,32.8843,32.853,32.853,26378.0
2016-07-01 13:30:00,42.05,42.09,42.05,42.09,70457.0,32.853,32.8843,32.853,32.8843,70457.0
2016-07-01 13:35:00,42.09,42.09,42.05,42.06,46461.0,32.8843,32.8843,32.853,32.8608,46461.0
2016-07-01 13:40:00,42.06,42.07,42.05,42.07,14524.0,32.8608,32.8686,32.853,32.8686,14524.0
2016-07-01 13:45:00,42.07,42.08,42.05,42.08,19713.0,32.8686,32.8765,32.853,32.8765,19713.0
2016-07-01 13:50:00,42.08,42.08,42.06,42.06,13984.0,32.8765,32.8765,32.8608,32.8608,13984.0
2016-07-01 13:55:00,42.07,42.07,42.05,42.07,16595.0,32.8686,32.8686,32.853,32.8686,16595.0
2016-07-01 14:00:00,42.08,42.12,42.07,42.11,27690.0,32.8765,32.9077,32.8686,32.8999,27690.0
2016-07-01 14:05:00,42.1,42.14,42.08,42.11,267380.0,32.8921,32.9233,32.8765,32.8999,267380.0
2016-07-01 14:10:00,42.11,42.13,42.09,42.1,73330.0,32.8999,32.9155,32.8843,32.8921,73330.0
2016-07-01 14:15:00,42.1,42.1,42.07,42.09,51360.0,32.8921,32.8921,32.8686,32.8843,51360.0
2016-07-01 14:20:00,42.1,42.11,42.09,42.1,48821.0,32.8921,32.8999,32.8843,32.8921,48821.0
2016-07-01 14:25:00,42.1,42.11,42.08,42.11,113785.0,32.8921,32.8999,32.8765,32.8999,113785.0
2016-07-01 14:30:00,42.1,42.11,42.09,42.09,48906.0,32.8921,32.8999,32.8843,32.8843,48906.0
2016-07-01 14:35:00,42.09,42.1,42.08,42.09,33850.0,32.8843,32.8921,32.8765,32.8843,33850.0
2016-07-01 14:40:00,42.09,42.1,42.06,42.06,19118.0,32.8843,32.8921,32.8608,32.8608,19118.0
2016-07-01 14:45:00,42.07,42.08,42.06,42.07,36649.0,32.8686,32.8765,32.8608,32.8686,36649.0
2016-07-01 14:50:00,42.07,42.09,42.07,42.08,23837.0,32.8686,32.8843,32.8686,32.8765,23837.0
2016-07-01 14:55:00,42.08,42.12,42.07,42.12,22437.0,32.8765,32.9077,32.8686,32.9077,22437.0
2016-07-01 15:00:00,42.12,42.14,42.11,42.11,28163.0,32.9077,32.9233,32.8999,32.8999,28163.0
2016-07-01 15:05:00,42.13,42.17,42.13,42.15,30684.0,32.9155,32.9468,32.9155,32.9311,30684.0
2016-07-01 15:10:00,42.15,42.18,42.14,42.17,48889.0,32.9311,32.9546,32.9233,32.9468,48889.0
2016-07-01 15:15:00,42.17,42.19,42.16,42.18,88985.0,32.9468,32.9624,32.939,32.9546,88985.0
2016-07-01 15:20:00,42.17,42.18,42.15,42.15,30114.0,32.9468,32.9546,32.9311,32.9311,30114.0
2016-07-01 15:25:00,42.16,42.17,42.14,42.17,32822.0,32.939,32.9468,32.9233,32.9468,32822.0
2016-07-01 15:30:00,42.16,42.18,42.15,42.16,44542.0,32.939,32.9546,32.9311,32.939,44542.0
2016-07-01 15:35:00,42.16,42.18,42.12,42.13,122030.0,32.939,32.9546,32.9077,32.9155,122030.0
2016-07-01 15:40:00,42.13,42.16,42.13,42.15,57123.0,32.9155,32.939,32.9155,32.9311,57123.0
2016-07-01 15:45:00,42.16,42.16,42.13,42.14,86033.0,32.939,32.939,32.9155,32.9233,86033.0
2016-07-01 15:50:00,42.14,42.16,42.14,42.16,36632.0,32.9233,32.939,32.9233,32.939,36632.0
2016-07-01 15:55:00,42.15,42.19,42.15,42.16,143383.0,32.9311,32.9624,32.9311,32.939,143383.0
2016-07-05 09:30:00,41.66,41.66,41.59,41.61,168418.0,32.5483,32.5483,32.4936,32.5093,168418.0
2016-07-05 09:35:00,41.6,41.62,41.58,41.6,175919.0,32.5014,32.5171,32.4858,32.5014,175919.0
2016-07-05 09:40:00,41.6,41.62,41.55,41.57,101421.0,32.5014,32.5171,32.4624,32.478,101421.0
2016-07-05 09:45:00,41.56,41.56,41.48,41.49,154315.0,32.4702,32.4702,32.4077,32.4155,154315.0
2016-07-05 09:50:00,41.49,41.5,41.47,41.48,50143.0,32.4155,32.4233,32.3999,32.4077,50143.0
2016-07-05 09:55:00,41.48,41.5,41.45,41.49,91424.0,32.4077,32.4233,32.3842,32.4155,91424.0
2016-07-05 10:00:00,41.49,41.49,41.45,41.46,53522.0,32.4155,32.4155,32.3842,32.3921,53522.0
2016-07-05 10:05:00,41.45,41.46,41.43,41.44,94260.0,32.3842,32.3921,32.3686,32.3764,94260.0
2016-07-05 10:10:00,41.44,41.45,41.4,41.43,117002.0,32.3764,32.3842,32.3452,32.3686,117002.0
2016-07-05 10:15:00,41.43,41.44,41.4,41.41,83865.0,32.3686,32.3764,32.3452,32.353,83865.0
2016-07-05 10:20:00,41.41,41.46,41.38,41.45,192629.0,32.353,32.3921,32.3296,32.3842,192629.0
2016-07-05 10:25:00,41.45,41.45,41.39,41.42,176898.0,32.3842,32.3842,32.3374,32.3608,176898.0
2016-07-05 10:30:00,41.42,41.46,41.42,41.45,63914.0,32.3608,32.3921,32.3608,32.3842,63914.0
2016-07-05 10:35:00,41.45,41.45,41.41,41.43,94156.0,32.3842,32.3842,32.353,32.3686,94156.0
2016-07-05 10:40:00,41.44,41.48,41.43,41.43,110037.0,32.3764,32.4077,32.3686,32.3686,110037.0
2016-07-05 10:45:00,41.42,41.42,41.4,41.4,127709.0,32.3608,32.3608,32.3452,32.3452,127709.0
2016-07-05 10:50:00,41.4,41.4,41.38,41.39,146813.0,32.3452,32.3452,32.3296,32.3374,146813.0
2016-07-05 10:55:00,41.39,41.44,41.39,41.4,100550.0,32.3374,32.3764,32.3374,32.3452,100550.0
2016-07-05 11:00:00,41.4,41.41,41.37,41.38,86652.0,32.3452,32.353,32.3217,32.3296,86652.0
2016-07-05 11:05:00,41.37,41.39,41.36,41.39,122834.0,32.3217,32.3374,32.3139,32.3374,122834.0
2016-07-05 11:10:00,41.37,41.38,41.31,41.32,69067.0,32.3217,32.3296,32.2749,32.2827,69067.0
2016-07-05 11:15:00,41.33,41.43,41.33,41.41,103803.0,32.2905,32.3686,32.2905,32.353,103803.0
2016-07-05 11:20:00,41.41,41.43,41.39,41.42,67903.0,32.353,32.3686,32.3374,32.3608,67903.0
2016-07-05 11:25:00,41.42,41.42,41.39,41.4,41281.0,32.3608,32.3608,32.3374,32.3452,41281.0
2016-07-05 11:30:00,41.4,41.4,41.36,41.37,106077.0,32.3452,32.3452,32.3139,32.3217,106077.0
2016-07-05 11:35:00,41.37,41.38,41.35,41.37,121568.0,32.3217,32.3296,32.3061,32.3217,121568.0
2016-07-05 11:40:00,41.37,41.37,41.33,41.34,64197.0,32.3217,32.3217,32.2905,32.2983,64197.0
2016-07-05 11:45:00,41.33,41.35,41.32,41.32,69347.0,32.2905,32.3061,32.2827,32.2827,69347.0
2016-07-05 11:50:00,41.32,41.32,41.3,41.32,52480.0,32.2827,32.2827,32.2671,32.2827,52480.0
2016-07-05 11:55:00,41.31,41.32,41.3,41.32,43303.0,32.2749,32.2827,32.2671,32.2827,43303.0
2016-07-05 12:00:00,41.32,41.33,41.3,41.32,12709.0,32.2827,32.2905,32.2671,32.2827,12709.0
2016-07-05 12:05:00,41.31,41.33,41.29,41.31,24808.0,32.2749,32.2905,32.2592,32.2749,24808.0
2016-07-05 12:10:00,41.31,41.33,41.3,41.32,36813.0,32.2749,32.2905,32.2671,32.2827,36813.0
2016-07-05 12:15:00,41.33,41.35,41.32,41.35,27551.0,32.2905,32.3061,32.2827,32.3061,27551.0
2016-07-05 12:20:00,41.35,41.37,41.35,41.36,23919.0,32.3061,32.3217,32.3061,32.3139,23919.0
2016-07-05 12:25:00,41.37,41.39,41.36,41.39,16326.0,32.3217,32.3374,32.3139,32.3374,16326.0
2016-07-05 12:30:00,41.38,41.38,41.36,41.36,9721.0,32.3296,32.3296,32.3139,32.3139,9721.0
2016-07-05 12:35:00,41.37,41.37,41.31,41.32,31115.0,32.3217,32.3217,32.2749,32.2827,31115.0
2016-07-05 12:40:00,41.32,41.34,41.31,41.33,57661.0,32.2827,32.2983,32.2749,32.2905,57661.0
2016-07-05 12:45:00,41.33,41.34,41.31,41.33,51975.0,32.2905,32.2983,32.2749,32.2905,51975.0
2016-07-05 12:50:00,41.33,41.33,41.3,41.31,52018.0,32.2905,32.2905,32.2671,32.2749,52018.0
2016-07-05 12:55:00,41.31,41.34,41.31,41.33,12878.0,32.2749,32.2983,32.2749,32.2905,12878.0
2016-07-05 13:00:00,41.33,41.33,41.31,41.32,124340.0,32.2905,32.2905,32.2749,32.2827,124340.0
2016-07-05 13:05:00,41.31,41.32,41.29,41.32,135211.0,32.2749,32.2827,32.2592,32.2827,135211.0
2016-07-05 13:10:00,41.32,41.33,41.31,41.31,7782.0,32.2827,32.2905,32.2749,32.2749,7782.0
2016-07-05 13:15:00,41.3,41.32,41.29,41.29,58151.0,32.2671,32.2827,32.2592,32.2592,58151.0
2016-07-05 13:20:00,41.29,41.31,41.29,41.31,37027.0,32.2592,32.2749,32.2592,32.2749,37027.0
2016-07-05 13:25:00,41.31,41.32,41.3,41.3,14156.0,32.2749,32.2827,32.2671,32.2671,14156.0
2016-07-05 13:30:00,41.3,41.31,41.29,41.3,66750.0,32.2671,32.2749,32.2592,32.2671,66750.0
2016-07-05 13:35:00,41.3,41.31,41.28,41.29,43528.0,32.2671,32.2749,32.2514,32.2592,43528.0
2016-07-05 13:40:00,41.29,41.29,41.27,41.28,36052.0,32.2592,32.2592,32.2436,32.2514,36052.0
2016-07-05 13:45:00,41.27,41.3,41.26,41.29,60075.0,32.2436,32.2671,32.2358,32.2592,60075.0
2016-07-05 13:50:00,41.29,41.3,41.27,41.28,45459.0,32.2592,32.2671,32.2436,32.2514,45459.0
2016-07-05 13:55:00,41.28,41.31,41.27,41.31,76762.0,32.2514,32.2749,32.2436,32.2749,76762.0
2016-07-05 14:00:00,41.31,41.35,41.3,41.33,51186.0,32.2749,32.3061,32.2671,32.2905,51186.0
2016-07-05 14:05:00,41.34,41.34,41.31,41.32,217352.0,32.2983,32.2983,32.2749,32.2827,217352.0
2016-07-05 14:10:00,41.32,41.37,41.32,41.37,23343.0,32.2827,32.3217,32.2827,32.3217,23343.0
2016-07-05 14:15:00,41.37,41.38,41.35,41.35,9874.0,32.3217,32.3296,32.3061,32.3061,9874.0
2016-07-05 14:20:00,41.35,41.36,41.32,41.33,28806.0,32.3061,32.3139,32.2827,32.2905,28806.0
2016-07-05 14:25:00,41.32,41.33,41.31,41.33,68665.0,32.2827,32.2905,32.2749,32.2905,68665.0
2016-07-05 14:30:00,41.33,41.36,41.31,41.36,10280.0,32.2905,32.3139,32.2749,32.3139,10280.0
2016-07-05 14:35:00,41.36,41.36,41.31,41.31,23274.0,32.3139,32.3139,32.2749,32.2749,23274.0
2016-07-05 14:40:00,41.32,41.32,41.28,41.29,56106.0,32.2827,32.2827,32.2514,32.2592,56106.0
2016-07-05 14:45:00,41.29,41.31,41.27,41.29,54778.0,32.2592,32.2749,32.2436,32.2592,54778.0
2016-07-05 14:50:00,41.3,41.32,41.26,41.3,32376.0,32.2671,32.2827,32.2358,32.2671,32376.0
2016-07-05 14:55:00,41.29,41.32,41.29,41.32,28286.0,32.2592,32.2827,32.2592,32.2827,28286.0
2016-07-05 15:00:00,41.32,41.33,41.31,41.33,13673.0,32.2827,32.2905,32.2749,32.2905,13673.0
2016-07-05 15:05:00,41.34,41.34,41.29,41.32,21693.0,32.2983,32.2983,32.2592,32.2827,21693.0
2016-07-05 15:10:00,41.32,41.34,41.32,41.32,26500.0,32.2827,32.2983,32.2827,32.2827,26500.0
2016-07-05 15:15:00,41.32,41.34,41.31,41.34,41214.0,32.2827,32.2983,32.2749,32.2983,41214.0
2016-07-05 15:20:00,41.34,41.35,41.32,41.33,13073.0,32.2983,32.3061,32.2827,32.2905,13073.0
2016-07-05 15:25:00,41.33,41.34,41.32,41.33,25763.0,32.2905,32.2983,32.2827,32.2905,25763.0
2016-07-05 15:30:00,41.33,41.38,41.32,41.38,47911.0,32.2905,32.3296,32.2827,32.3296,47911.0
2016-07-05 15:35:00,41.38,41.38,41.35,41.37,17126.0,32.3296,32.3296,32.3061,32.3217,17126.0
2016-07-05 15:40:00,41.37,41.4,41.36,41.39,20008.0,32.3217,32.3452,32.3139,32.3374,20008.0
2016-07-05 15:45:00,41.39,41.43,41.39,41.41,56032.0,32.3374,32.3686,32.3374,32.353,56032.0
2016-07-05 15:50:00,41.41,41.42,41.38,41.39,29096.0,32.353,32.3608,32.3296,32.3374,29096.0
2016-07-05 15:55:00,41.39,41.39,41.32,41.34,119288.0,32.3374,32.3374,32.2827,32.2983,119288.0
2016-07-06 09:30:00,40.78,40.87,40.78,40.78,80179.0,31.8608,31.9311,31.8608,31.8608,80179.0
2016-07-06 09:35:00,40.78,40.8,40.74,40.76,144033.0,31.8608,31.8764,31.8295,31.8452,144033.0
2016-07-06 09:40:00,40.75,40.75,40.7,40.71,134279.0,31.8373,31.8373,31.7983,31.8061,134279.0
2016-07-06 09:45:00,40.7,40.76,40.69,40.76,40026.0,31.7983,31.8452,31.7905,31.8452,40026.0
2016-07-06 09:50:00,40.76,40.78,40.73,40.76,46303.0,31.8452,31.8608,31.8217,31.8452,46303.0
2016-07-06 09:55:00,40.77,40.79,40.75,40.76,15580.0,31.853,31.8686,31.8373,31.8452,15580.0
2016-07-06 10:00:00,40.77,40.88,40.77,40.84,138676.0,31.853,31.9389,31.853,31.9077,138676.0
2016-07-06 10:05:00,40.84,40.84,40.75,40.77,31483.0,31.9077,31.9077,31.8373,31.853,31483.0
2016-07-06 10:10:00,40.77,40.77,40.72,40.76,31894.0,31.853,31.853,31.8139,31.8452,31894.0
2016-07-06 10:15:00,40.76,40.76,40.65,40.66,58362.0,31.8452,31.8452,31.7592,31.767,58362.0
2016-07-06 10:20:00,40.66,40.7,40.65,40.7,792164.0,31.767,31.7983,31.7592,31.7983,792164.0
2016-07-06 10:25:00,40.7,40.72,40.64,40.66,92160.0,31.7983,31.8139,31.7514,31.767,92160.0
2016-07-06 10:30:00,40.66,40.66,40.62,40.64,50489.0,31.767,31.767,31.7358,31.7514,50489.0
2016-07-06 10:35:00,40.64,40.7,40.62,40.68,34401.0,31.7514,31.7983,31.7358,31.7827,34401.0
2016-07-06 10:40:00,40.69,40.7,40.66,40.66,29568.0,31.7905,31.7983,31.767,31.767,29568.0
2016-07-06 10:45:00,40.66,40.69,40.63,40.67,57218.0,31.767,31.7905,31.7436,31.7748,57218.0
2016-07-06 10:50:00,40.68,40.79,40.67,40.79,112030.0,31.7827,31.8686,31.7748,31.8686,112030.0
2016-07-06 10:55:00,40.79,40.8,40.75,40.8,85172.0,31.8686,31.8764,31.8373,31.8764,85172.0
2016-07-06 11:00:00,40.81,40.84,40.8,40.83,28727.0,31.8842,31.9077,31.8764,31.8998,28727.0
2016-07-06 11:05:00,40.83,40.87,40.83,40.85,52229.0,31.8998,31.9311,31.8998,31.9155,52229.0
2016-07-06 11:10:00,40.86,40.92,40.85,40.85,110244.0,31.9233,31.9702,31.9155,31.9155,110244.0
2016-07-06 11:15:00,40.86,40.93,40.86,40.91,37221.0,31.9233,31.978,31.9233,31.9624,37221.0
2016-07-06 11:20:00,40.91,40.93,40.86,40.88,21726.0,31.9624,31.978,31.9233,31.9389,21726.0
2016-07-06 11:25:00,40.88,40.91,40.84,40.84,9652.0,31.9389,31.9624,31.9077,31.9077,9652.0
2016-07-06 11:30:00,40.85,40.9,40.85,40.85,28504.0,31.9155,31.9545,31.9155,31.9155,28504.0
2016-07-06 11:35:00,40.86,40.89,40.86,40.89,8406.0,31.9233,31.9467,31.9233,31.9467,8406.0
2016-07-06 11:40:00,40.89,40.91,40.87,40.9,40778.0,31.9467,31.9624,31.9311,31.9545,40778.0
2016-07-06 11:45:00,40.9,40.91,40.87,40.9,209381.0,31.9545,31.9624,31.9311,31.9545,209381.0
2016-07-06 11:50:00,40.9,40.97,40.88,40.95,148599.0,31.9545,32.0092,31.9389,31.9936,148599.0
2016-07-06 11:55:00,40.96,40.98,40.94,40.96,97966.0,32.0014,32.017,31.9858,32.0014,97966.0
2016-07-06 12:00:00,40.96,41.06,40.96,41.06,51981.0,32.0014,32.0795,32.0014,32.0795,51981.0
2016-07-06 12:05:00,41.05,41.06,41.04,41.06,37187.0,32.0717,32.0795,32.0639,32.0795,37187.0
2016-07-06 12:10:00,41.05,41.06,41.02,41.02,56896.0,32.0717,32.0795,32.0483,32.0483,56896.0
2016-07-06 12:15:00,41.03,41.06,41.03,41.05,13899.0,32.0561,32.0795,32.0561,32.0717,13899.0
2016-07-06 12:20:00,41.05,41.09,41.03,41.05,31727.0,32.0717,32.103,32.0561,32.0717,31727.0
2016-07-06 12:25:00,41.05,41.07,41.04,41.05,50102.0,32.0717,32.0874,32.0639,32.0717,50102.0
2016-07-06 12:30:00,41.06,41.09,41.05,41.09,70688.0,32.0795,32.103,32.0717,32.103,70688.0
2016-07-06 12:35:00,41.09,41.11,41.06,41.07,45227.0,32.103,32.1186,32.0795,32.0874,45227.0
2016-07-06 12:40:00,41.08,41.1,41.07,41.09,48916.0,32.0952,32.1108,32.0874,32.103,48916.0
2016-07-06 12:45:00,41.09,41.1,41.06,41.06,56257.0,32.103,32.1108,32.0795,32.0795,56257.0
2016-07-06 12:50:00,41.07,41.09,41.05,41.09,82485.0,32.0874,32.103,32.0717,32.103,82485.0
2016-07-06 12:55:00,41.09,41.13,41.09,41.12,56177.0,32.103,32.1342,32.103,32.1264,56177.0
2016-07-06 13:00:00,41.13,41.15,41.12,41.12,22263.0,32.1342,32.1499,32.1264,32.1264,22263.0
2016-07-06 13:05:00,41.13,41.14,41.11,41.13,21096.0,32.1342,32.142,32.1186,32.1342,21096.0
2016-07-06 13:10:00,41.13,41.15,41.1,41.13,52129.0,32.1342,32.1499,32.1108,32.1342,52129.0
2016-07-06 13:15:00,41.13,41.15,41.12,41.14,113919.0,32.1342,32.1499,32.1264,32.142,113919.0
2016-07-06 13:20:00,41.14,41.16,41.09,41.1,32790.0,32.142,32.1577,32.103,32.1108,32790.0
2016-07-06 13:25:00,41.09,41.11,41.07,41.11,19213.0,32.103,32.1186,32.0874,32.1186,19213.0
2016-07-06 13:30:00,41.11,41.14,41.1,41.1,25143.0,32.1186,32.142,32.1108,32.1108,25143.0
2016-07-06 13:35:00,41.1,41.12,41.09,41.12,14910.0,32.1108,32.1264,32.103,32.1264,14910.0
2016-07-06 13:40:00,41.12,41.13,41.09,41.09,45038.0,32.1264,32.1342,32.103,32.103,45038.0
2016-07-06 13:45:00,41.09,41.1,41.08,41.08,38498.0,32.103,32.1108,32.0952,32.0952,38498.0
2016-07-06 13:50:00,41.08,41.13,41.07,41.12,61222.0,32.0952,32.1342,32.0874,32.1264,61222.0
2016-07-06 13:55:00,41.12,41.15,41.11,41.13,81124.0,32.1264,32.1499,32.1186,32.1342,81124.0
2016-07-06 14:00:00,41.13,41.21,41.09,41.15,138392.0,32.1342,32.1967,32.103,32.1499,138392.0
2016-07-06 14:05:00,41.15,41.19,41.13,41.15,36125.0,32.1499,32.1811,32.1342,32.1499,36125.0
2016-07-06 14:10:00,41.15,41.17,41.09,41.09,27244.0,32.1499,32.1655,32.103,32.103,27244.0
2016-07-06 14:15:00,41.09,41.16,41.05,41.16,25950.0,32.103,32.1577,32.0717,32.1577,25950.0
2016-07-06 14:20:00,41.16,41.18,41.12,41.12,19692.0,32.1577,32.1733,32.1264,32.1264,19692.0
2016-07-06 14:25:00,41.12,41.14,41.09,41.1,30349.0,32.1264,32.142,32.103,32.1108,30349.0
2016-07-06 14:30:00,41.11,41.16,41.09,41.16,41621.0,32.1186,32.1577,32.103,32.1577,41621.0
2016-07-06 14:35:00,41.16,41.19,41.13,41.19,52479.0,32.1577,32.1811,32.1342,32.1811,52479.0
2016-07-06 14:40:00,41.19,41.21,41.17,41.18,27383.0,32.1811,32.1967,32.1655,32.1733,27383.0
2016-07-06 14:45:00,41.18,41.2,41.14,41.15,36176.0,32.1733,32.1889,32.142,32.1499,36176.0
2016-07-06 14:50:00,41.15,41.19,41.14,41.18,14146.0,32.1499,32.1811,32.142,32.1733,14146.0
2016-07-06 14:55:00,41.18,41.22,41.18,41.21,28019.0,32.1733,32.2045,32.1733,32.1967,28019.0
2016-07-06 15:00:00,41.21,41.22,41.18,41.21,9080.0,32.1967,32.2045,32.1733,32.1967,9080.0
2016-07-06 15:05:00,41.2,41.21,41.18,41.2,95522.0,32.1889,32.1967,32.1733,32.1889,95522.0
2016-07-06 15:10:00,41.2,41.21,41.17,41.19,41910.0,32.1889,32.1967,32.1655,32.1811,41910.0
2016-07-06 15:15:00,41.19,41.2,41.18,41.19,20129.0,32.1811,32.1889,32.1733,32.1811,20129.0
2016-07-06 15:20:00,41.18,41.18,41.14,41.14,32384.0,32.1733,32.1733,32.142,32.142,32384.0
2016-07-06 15:25:00,41.14,41.15,41.12,41.14,27461.0,32.142,32.1499,32.1264,32.142,27461.0
2016-07-06 15:30:00,41.14,41.16,41.13,41.14,36799.0,32.142,32.1577,32.1342,32.142,36799.0
2016-07-06 15:35:00,41.15,41.19,41.14,41.18,30258.0,32.1499,32.1811,32.142,32.1733,30258.0
2016-07-06 15:40:00,41.19,41.22,41.18,41.2,111184.0,32.1811,32.2045,32.1733,32.1889,111184.0
2016-07-06 15:45:00,41.2,41.21,41.18,41.18,24915.0,32.1889,32.1967,32.1733,32.1733,24915.0
2016-07-06 15:50:00,41.18,41.21,41.17,41.21,54695.0,32.1733,32.1967,32.1655,32.1967,54695.0
2016-07-06 15:55:00,41.21,41.24,41.2,41.21,83326.0,32.1967,32.2202,32.1889,32.1967,83326.0
2016-07-07 09:30:00,41.42,41.47,41.41,41.46,30659.0,32.3608,32.3999,32.353,32.3921,30659.0
2016-07-07 09:35:00,41.47,41.48,41.45,41.46,99759.0,32.3999,32.4077,32.3842,32.3921,99759.0
2016-07-07 09:40:00,41.45,41.51,41.45,41.49,108088.0,32.3842,32.4311,32.3842,32.4155,108088.0
2016-07-07 09:45:00,41.49,41.51,41.49,41.51,13345.0,32.4155,32.4311,32.4155,32.4311,13345.0
2016-07-07 09:50:00,41.51,41.53,41.51,41.53,80345.0,32.4311,32.4467,32.4311,32.4467,80345.0
2016-07-07 09:55:00,41.53,41.54,41.5,41.51,61105.0,32.4467,32.4546,32.4233,32.4311,61105.0
2016-07-07 10:00:00,41.51,41.52,41.45,41.45,109683.0,32.4311,32.4389,32.3842,32.3842,109683.0
2016-07-07 10:05:00,41.46,41.49,41.44,41.45,56373.0,32.3921,32.4155,32.3764,32.3842,56373.0
2016-07-07 10:10:00,41.44,41.44,41.4,41.42,34671.0,32.3764,32.3764,32.3452,32.3608,34671.0
2016-07-07 10:15:00,41.43,41.47,41.43,41.44,40690.0,32.3686,32.3999,32.3686,32.3764,40690.0
2016-07-07 10:20:00,41.44,41.44,41.4,41.42,34514.0,32.3764,32.3764,32.3452,32.3608,34514.0
2016-07-07 10:25:00,41.42,41.46,41.41,41.45,74386.0,32.3608,32.3921,32.353,32.3842,74386.0
2016-07-07 10:30:00,41.45,41.48,41.43,41.45,54516.0,32.3842,32.4077,32.3686,32.3842,54516.0
2016-07-07 10:35:00,41.45,41.45,41.43,41.44,33736.0,32.3842,32.3842,32.3686,32.3764,33736.0
2016-07-07 10:40:00,41.44,41.45,41.4,41.41,21433.0,32.3764,32.3842,32.3452,32.353,21433.0
2016-07-07 10:45:00,41.41,41.43,41.38,41.43,69112.0,32.353,32.3686,32.3296,32.3686,69112.0
2016-07-07 10:50:00,41.43,41.43,41.38,41.39,74167.0,32.3686,32.3686,32.3296,32.3374,74167.0
2016-07-07 10:55:00,41.39,41.39,41.34,41.36,389392.0,32.3374,32.3374,32.2983,32.3139,389392.0
2016-07-07 11:00:00,41.35,41.35,41.26,41.26,174884.0,32.3061,32.3061,32.2358,32.2358,174884.0
2016-07-07 11:05:00,41.26,41.32,41.26,41.31,68357.0,32.2358,32.2827,32.2358,32.2749,68357.0
2016-07-07 11:10:00,41.32,41.34,41.3,41.31,86288.0,32.2827,32.2983,32.2671,32.2749,86288.0
2016-07-07 11:15:00,41.31,41.33,41.25,41.26,74627.0,32.2749,32.2905,32.228,32.2358,74627.0
2016-07-07 11:20:00,41.27,41.27,41.22,41.22,16664.0,32.2436,32.2436,32.2045,32.2045,16664.0
2016-07-07 11:25:00,41.22,41.28,41.22,41.27,26797.0,32.2045,32.2514,32.2045,32.2436,26797.0
2016-07-07 11:30:00,41.26,41.28,41.22,41.25,28060.0,32.2358,32.2514,32.2045,32.228,28060.0
2016-07-07 11:35:00,41.27,41.29,41.27,41.28,45446.0,32.2436,32.2592,32.2436,32.2514,45446.0
2016-07-07 11:40:00,41.28,41.28,41.26,41.27,12412.0,32.2514,32.2514,32.2358,32.2436,12412.0
2016-07-07 11:45:00,41.26,41.26,41.19,41.2,20591.0,32.2358,32.2358,32.1811,32.1889,20591.0
2016-07-07 11:50:00,41.19,41.23,41.19,41.22,20811.0,32.1811,32.2124,32.1811,32.2045,20811.0
2016-07-07 11:55:00,41.23,41.26,41.21,41.26,8493.0,32.2124,32.2358,32.1967,32.2358,8493.0
2016-07-07 12:00:00,41.26,41.27,41.22,41.25,87296.0,32.2358,32.2436,32.2045,32.228,87296.0
2016-07-07 12:05:00,41.25,41.26,41.19,41.2,24058.0,32.228,32.2358,32.1811,32.1889,24058.0
2016-07-07 12:10:00,41.2,41.26,41.19,41.26,18471.0,32.1889,32.2358,32.1811,32.2358,18471.0
2016-07-07 12:15:00,41.26,41.26,41.24,41.25,6614.0,32.2358,32.2358,32.2202,32.228,6614.0
2016-07-07 12:20:00,41.26,41.26,41.22,41.22,13485.0,32.2358,32.2358,32.2045,32.2045,13485.0
2016-07-07 12:25:00,41.23,41.25,41.18,41.25,45172.0,32.2124,32.228,32.1733,32.228,45172.0
2016-07-07 12:30:00,41.26,41.26,41.22,41.25,33240.0,32.2358,32.2358,32.2045,32.228,33240.0
2016-07-07 12:35:00,41.25,41.27,41.24,41.26,20139.0,32.228,32.2436,32.2202,32.2358,20139.0
2016-07-07 12:40:00,41.26,41.26,41.23,41.23,15115.0,32.2358,32.2358,32.2124,32.2124,15115.0
2016-07-07 12:45:00,41.23,41.24,41.19,41.2,29028.0,32.2124,32.2202,32.1811,32.1889,29028.0
2016-07-07 12:50:00,41.2,41.2,41.13,41.14,76142.0,32.1889,32.1889,32.1342,32.142,76142.0
2016-07-07 12:55:00,41.14,41.18,41.13,41.14,108730.0,32.142,32.1733,32.1342,32.142,108730.0
2016-07-07 13:00:00,41.14,41.16,41.11,41.11,35738.0,32.142,32.1577,32.1186,32.1186,35738.0
2016-07-07 13:05:00,41.11,41.14,41.1,41.12,53089.0,32.1186,32.142,32.1108,32.1264,53089.0
2016-07-07 13:10:00,41.13,41.13,41.09,41.12,118157.0,32.1342,32.1342,32.103,32.1264,118157.0
2016-07-07 13:15:00,41.12,41.15,41.08,41.15,99876.0,32.1264,32.1499,32.0952,32.1499,99876.0
2016-07-07 13:20:00,41.15,41.16,41.14,41.16,78096.0,32.1499,32.1577,32.142,32.1577,78096.0
2016-07-07 13:25:00,41.16,41.19,41.16,41.17,35033.0,32.1577,32.1811,32.1577,32.1655,35033.0
2016-07-07 13:30:00,41.17,41.22,41.17,41.21,103007.0,32.1655,32.2045,32.1655,32.1967,103007.0
2016-07-07 13:35:00,41.22,41.23,41.19,41.21,27843.0,32.2045,32.2124,32.1811,32.1967,27843.0
2016-07-07 13:40:00,41.21,41.22,41.18,41.2,59480.0,32.1967,32.2045,32.1733,32.1889,59480.0
2016-07-07 13:45:00,41.21,41.21,41.14,41.16,84417.0,32.1967,32.1967,32.142,32.1577,84417.0
2016-07-07 13:50:00,41.17,41.17,41.12,41.13,18930.0,32.1655,32.1655,32.1264,32.1342,18930.0
2016-07-07 13:55:00,41.14,41.18,41.13,41.18,21708.0,32.142,32.1733,32.1342,32.1733,21708.0
2016-07-07 14:00:00,41.19,41.2,41.17,41.19,26991.0,32.1811,32.1889,32.1655,32.1811,26991.0
2016-07-07 14:05:00,41.2,41.21,41.13,41.14,19719.0,32.1889,32.1967,32.1342,32.142,19719.0
2016-07-07 14:10:00,41.15,41.15,41.07,41.07,68782.0,32.1499,32.1499,32.0874,32.0874,68782.0
2016-07-07 14:15:00,41.07,41.12,41.07,41.09,30751.0,32.0874,32.1264,32.0874,32.103,30751.0
2016-07-07 14:20:00,41.08,41.13,41.07,41.09,44169.0,32.0952,32.1342,32.0874,32.103,44169.0
2016-07-07 14:25:00,41.11,41.15,41.05,41.06,118696.0,32.1186,32.1499,32.0717,32.0795,118696.0
2016-07-07 14:30:00,41.08,41.09,41.03,41.03,104084.0,32.0952,32.103,32.0561,32.0561,104084.0
2016-07-07 14:35:00,41.03,41.08,41.02,41.07,52901.0,32.0561,32.0952,32.0483,32.0874,52901.0
2016-07-07 14:40:00,41.06,41.07,41.02,41.02,11678.0,32.0795,32.0874,32.0483,32.0483,11678.0
2016-07-07 14:45:00,41.04,41.06,41.02,41.05,15341.0,32.0639,32.0795,32.0483,32.0717,15341.0
2016-07-07 14:50:00,41.04,41.08,41.03,41.07,386835.0,32.0639,32.0952,32.0561,32.0874,386835.0
2016-07-07 14:55:00,41.07,41.08,41.03,41.04,63939.0,32.0874,32.0952,32.0561,32.0639,63939.0
2016-07-07 15:00:00,41.05,41.08,41.03,41.08,37705.0,32.0717,32.0952,32.0561,32.0952,37705.0
2016-07-07 15:05:00,41.08,41.13,41.07,41.12,47330.0,32.0952,32.1342,32.0874,32.1264,47330.0
2016-07-07 15:10:00,41.12,41.13,41.1,41.12,14536.0,32.1264,32.1342,32.1108,32.1264,14536.0
2016-07-07 15:15:00,41.13,41.13,41.11,41.13,18530.0,32.1342,32.1342,32.1186,32.1342,18530.0
2016-07-07 15:20:00,41.12,41.13,41.09,41.09,16963.0,32.1264,32.1342,32.103,32.103,16963.0
2016-07-07 15:25:00,41.09,41.1,41.08,41.1,53242.0,32.103,32.1108,32.0952,32.1108,53242.0
2016-07-07 15:30:00,41.1,41.15,41.09,41.14,37671.0,32.1108,32.1499,32.103,32.142,37671.0
2016-07-07 15:35:00,41.14,41.14,41.11,41.13,41093.0,32.142,32.142,32.1186,32.1342,41093.0
2016-07-07 15:40:00,41.13,41.15,41.11,41.13,57087.0,32.1342,32.1499,32.1186,32.1342,57087.0
2016-07-07 15:45:00,41.13,41.16,41.13,41.14,60102.0,32.1342,32.1577,32.1342,32.142,60102.0
2016-07-07 15:50:00,41.14,41.15,41.12,41.13,40390.0,32.142,32.1499,32.1264,32.1342,40390.0
2016-07-07 15:55:00,41.13,41.15,41.11,41.15,90544.0,32.1342,32.1499,32.1186,32.1499,90544.0
2016-07-08 09:30:00,41.61,41.65,41.57,41.57,86466.0,32.5093,32.5405,32.478,32.478,86466.0
2016-07-08 09:35:00,41.57,41.6,41.56,41.59,123939.0,32.478,32.5014,32.4702,32.4936,123939.0
2016-07-08 09:40:00,41.6,41.62,41.54,41.55,49919.0,32.5014,32.5171,32.4546,32.4624,49919.0
2016-07-08 09:45:00,41.55,41.62,41.55,41.61,34268.0,32.4624,32.5171,32.4624,32.5093,34268.0
2016-07-08 09:50:00,41.61,41.66,41.61,41.65,33612.0,32.5093,32.5483,32.5093,32.5405,33612.0
2016-07-08 09:55:00,41.64,41.68,41.64,41.66,230969.0,32.5327,32.5639,32.5327,32.5483,230969.0
2016-07-08 10:00:00,41.67,41.71,41.67,41.7,152754.0,32.5561,32.5874,32.5561,32.5796,152754.0
2016-07-08 10:05:00,41.71,41.73,41.69,41.73,63880.0,32.5874,32.603,32.5718,32.603,63880.0
2016-07-08 10:10:00,41.73,41.76,41.72,41.76,92852.0,32.603,32.6264,32.5952,32.6264,92852.0
2016-07-08 10:15:00,41.76,41.77,41.72,41.73,229812.0,32.6264,32.6343,32.5952,32.603,229812.0
2016-07-08 10:20:00,41.73,41.73,41.67,41.71,50592.0,32.603,32.603,32.5561,32.5874,50592.0
2016-07-08 10:25:00,41.71,41.72,41.69,41.71,69706.0,32.5874,32.5952,32.5718,32.5874,69706.0
2016-07-08 10:30:00,41.7,41.72,41.67,41.68,77378.0,32.5796,32.5952,32.5561,32.5639,77378.0
2016-07-08 10:35:00,41.68,41.71,41.67,41.71,87344.0,32.5639,32.5874,32.5561,32.5874,87344.0
2016-07-08 10:40:00,41.71,41.74,41.71,41.73,67245.0,32.5874,32.6108,32.5874,32.603,67245.0
2016-07-08 10:45:00,41.73,41.75,41.72,41.72,35122.0,32.603,32.6186,32.5952,32.5952,35122.0
2016-07-08 10:50:00,41.72,41.75,41.72,41.75,10762.0,32.5952,32.6186,32.5952,32.6186,10762.0
2016-07-08 10:55:00,41.76,41.78,41.74,41.76,132759.0,32.6264,32.6421,32.6108,32.6264,132759.0
2016-07-08 11:00:00,41.76,41.76,41.73,41.76,10297.0,32.6264,32.6264,32.603,32.6264,10297.0
2016-07-08 11:05:00,41.75,41.76,41.73,41.73,15321.0,32.6186,32.6264,32.603,32.603,15321.0
2016-07-08 11:10:00,41.73,41.78,41.73,41.77,42550.0,32.603,32.6421,32.603,32.6343,42550.0
2016-07-08 11:15:00,41.76,41.79,41.76,41.78,13184.0,32.6264,32.6499,32.6264,32.6421,13184.0
2016-07-08 11:20:00,41.79,41.8,41.77,41.79,23876.0,32.6499,32.6577,32.6343,32.6499,23876.0
2016-07-08 11:25:00,41.79,41.84,41.79,41.83,71357.0,32.6499,32.6889,32.6499,32.6811,71357.0
2016-07-08 11:30:00,41.84,41.84,41.81,41.82,48781.0,32.6889,32.6889,32.6655,32.6733,48781.0
2016-07-08 11:35:00,41.83,41.85,41.83,41.84,52132.0,32.6811,32.6968,32.6811,32.6889,52132.0
2016-07-08 11:40:00,41.84,41.87,41.84,41.87,132956.0,32.6889,32.7124,32.6889,32.7124,132956.0
2016-07-08 11:45:00,41.87,41.88,41.85,41.88,133758.0,32.7124,32.7202,32.6968,32.7202,133758.0
2016-07-08 11:50:00,41.87,41.9,41.87,41.9,73968.0,32.7124,32.7358,32.7124,32.7358,73968.0
2016-07-08 11:55:00,41.9,41.91,41.86,41.87,128609.0,32.7358,32.7436,32.7046,32.7124,128609.0
2016-07-08 12:00:00,41.88,41.88,41.84,41.84,17205.0,32.7202,32.7202,32.6889,32.6889,17205.0
2016-07-08 12:05:00,41.84,41.87,41.84,41.85,9132.0,32.6889,32.7124,32.6889,32.6968,9132.0
2016-07-08 12:10:00,41.87,41.87,41.86,41.87,4566.0,32.7124,32.7124,32.7046,32.7124,4566.0
2016-07-08 12:15:00,41.87,41.88,41.85,41.87,24531.0,32.7124,32.7202,32.6968,32.7124,24531.0
2016-07-08 12:20:00,41.86,41.88,41.84,41.86,29763.0,32.7046,32.7202,32.6889,32.7046,29763.0
2016-07-08 12:25:00,41.86,41.87,41.85,41.86,12451.0,32.7046,32.7124,32.6968,32.7046,12451.0
2016-07-08 12:30:00,41.86,41.87,41.85,41.87,38601.0,32.7046,32.7124,32.6968,32.7124,38601.0
2016-07-08 12:35:00,41.87,41.88,41.85,41.88,58755.0,32.7124,32.7202,32.6968,32.7202,58755.0
2016-07-08 12:40:00,41.88,41.9,41.88,41.88,30948.0,32.7202,32.7358,32.7202,32.7202,30948.0
2016-07-08 12:45:00,41.89,41.91,41.88,41.9,11780.0,32.728,32.7436,32.7202,32.7358,11780.0
2016-07-08 12:50:00,41.9,41.92,41.89,41.92,53767.0,32.7358,32.7514,32.728,32.7514,53767.0
2016-07-08 12:55:00,41.92,41.93,41.91,41.92,38121.0,32.7514,32.7593,32.7436,32.7514,38121.0
2016-07-08 13:00:00,41.92,41.93,41.91,41.92,38250.0,32.7514,32.7593,32.7436,32.7514,38250.0
2016-07-08 13:05:00,41.92,41.94,41.91,41.94,19971.0,32.7514,32.7671,32.7436,32.7671,19971.0
2016-07-08 13:10:00,41.94,41.95,41.93,41.94,13826.0,32.7671,32.7749,32.7593,32.7671,13826.0
2016-07-08 13:15:00,41.94,41.94,41.92,41.93,14309.0,32.7671,32.7671,32.7514,32.7593,14309.0
2016-07-08 13:20:00,41.93,41.94,41.91,41.92,59018.0,32.7593,32.7671,32.7436,32.7514,59018.0
2016-07-08 13:25:00,41.93,41.95,41.92,41.95,90498.0,32.7593,32.7749,32.7514,32.7749,90498.0
2016-07-08 13:30:00,41.94,41.95,41.93,41.94,16198.0,32.7671,32.7749,32.7593,32.7671,16198.0
2016-07-08 13:35:00,41.94,41.94,41.92,41.94,14395.0,32.7671,32.7671,32.7514,32.7671,14395.0
2016-07-08 13:40:00,41.94,41.98,41.93,41.96,72355.0,32.7671,32.7983,32.7593,32.7827,72355.0
2016-07-08 13:45:00,41.95,41.97,41.94,41.96,47248.0,32.7749,32.7905,32.7671,32.7827,47248.0
2016-07-08 13:50:00,41.96,41.97,41.93,41.94,18352.0,32.7827,32.7905,32.7593,32.7671,18352.0
2016-07-08 13:55:00,41.94,41.95,41.92,41.94,32062.0,32.7671,32.7749,32.7514,32.7671,32062.0
2016-07-08 14:00:00,41.94,41.94,41.91,41.91,26360.0,32.7671,32.7671,32.7436,32.7436,26360.0
2016-07-08 14:05:00,41.91,41.92,41.9,41.91,70841.0,32.7436,32.7514,32.7358,32.7436,70841.0
2016-07-08 14:10:00,41.91,41.94,41.91,41.94,40862.0,32.7436,32.7671,32.7436,32.7671,40862.0
2016-07-08 14:15:00,41.93,41.96,41.92,41.95,57255.0,32.7593,32.7827,32.7514,32.7749,57255.0
2016-07-08 14:20:00,41.96,41.98,41.95,41.97,31343.0,32.7827,32.7983,32.7749,32.7905,31343.0
2016-07-08 14:25:00,41.97,41.98,41.95,41.97,20890.0,32.7905,32.7983,32.7749,32.7905,20890.0
2016-07-08 14:30:00,41.97,41.99,41.96,41.98,21233.0,32.7905,32.8061,32.7827,32.7983,21233.0
2016-07-08 14:35:00,41.98,41.99,41.95,41.96,19732.0,32.7983,32.8061,32.7749,32.7827,19732.0
2016-07-08 14:40:00,41.96,41.97,41.95,41.95,64499.0,32.7827,32.7905,32.7749,32.7749,64499.0
2016-07-08 14:45:00,41.95,41.97,41.94,41.96,40193.0,32.7749,32.7905,32.7671,32.7827,40193.0
2016-07-08 14:50:00,41.96,41.99,41.95,41.99,78485.0,32.7827,32.8061,32.7749,32.8061,78485.0
2016-07-08 14:55:00,41.99,41.99,41.96,41.97,36662.0,32.8061,32.8061,32.7827,32.7905,36662.0
2016-07-08 15:00:00,41.97,41.97,41.95,41.97,23716.0,32.7905,32.7905,32.7749,32.7905,23716.0
2016-07-08 15:05:00,41.97,41.98,41.96,41.98,132639.0,32.7905,32.7983,32.7827,32.7983,132639.0
2016-07-08 15:10:00,41.98,41.99,41.97,41.98,82139.0,32.7983,32.8061,32.7905,32.7983,82139.0
2016-07-08 15:15:00,41.98,41.98,41.96,41.97,33803.0,32.7983,32.7983,32.7827,32.7905,33803.0
2016-07-08 15:20:00,41.98,41.98,41.96,41.97,61060.0,32.7983,32.7983,32.7827,32.7905,61060.0
2016-07-08 15:25:00,41.97,41.97,41.94,41.95,46845.0,32.7905,32.7905,32.7671,32.7749,46845.0
2016-07-08 15:30:00,41.95,41.95,41.93,41.94,28638.0,32.7749,32.7749,32.7593,32.7671,28638.0
2016-07-08 15:35:00,41.95,41.95,41.93,41.94,90025.0,32.7749,32.7749,32.7593,32.7671,90025.0
2016-07-08 15:40:00,41.94,41.94,41.92,41.93,35147.0,32.7671,32.7671,32.7514,32.7593,35147.0
2016-07-08 15:45:00,41.93,41.95,41.92,41.94,38963.0,32.7593,32.7749,32.7514,32.7671,38963.0
2016-07-08 15:50:00,41.94,41.98,41.94,41.97,53015.0,32.7671,32.7983,32.7671,32.7905,53015.0
2016-07-08 15:55:00,41.98,41.99,41.96,41.96,211317.0,32.7983,32.8061,32.7827,32.7827,211317.0
2016-07-11 09:30:00,42.24,42.35,42.24,42.33,344310.0,33.0015,33.0874,33.0015,33.0718,344310.0
2016-07-11 09:35:00,42.33,42.36,42.33,42.36,260367.0,33.0718,33.0952,33.0718,33.0952,260367.0
2016-07-11 09:40:00,42.35,42.41,42.33,42.39,1137796.0,33.0874,33.1343,33.0718,33.1187,1137796.0
2016-07-11 09:45:00,42.39,42.43,42.38,42.39,340985.0,33.1187,33.1499,33.1108,33.1187,340985.0
2016-07-11 09:50:00,42.38,42.39,42.35,42.36,64954.0,33.1108,33.1187,33.0874,33.0952,64954.0
2016-07-11 09:55:00,42.35,42.39,42.35,42.38,119584.0,33.0874,33.1187,33.0874,33.1108,119584.0
2016-07-11 10:00:00,42.38,42.38,42.3,42.31,161940.0,33.1108,33.1108,33.0483,33.0561,161940.0
2016-07-11 10:05:00,42.3,42.37,42.3,42.37,29357.0,33.0483,33.103,33.0483,33.103,29357.0
2016-07-11 10:10:00,42.36,42.37,42.32,42.33,216571.0,33.0952,33.103,33.064,33.0718,216571.0
2016-07-11 10:15:00,42.33,42.35,42.33,42.35,71988.0,33.0718,33.0874,33.0718,33.0874,71988.0
2016-07-11 10:20:00,42.34,42.36,42.3,42.3,123263.0,33.0796,33.0952,33.0483,33.0483,123263.0
2016-07-11 10:25:00,42.3,42.3,42.27,42.29,60217.0,33.0483,33.0483,33.0249,33.0405,60217.0
2016-07-11 10:30:00,42.29,42.32,42.29,42.32,37909.0,33.0405,33.064,33.0405,33.064,37909.0
2016-07-11 10:35:00,42.31,42.33,42.3,42.33,165126.0,33.0561,33.0718,33.0483,33.0718,165126.0
2016-07-11 10:40:00,42.32,42.32,42.29,42.32,36553.0,33.064,33.064,33.0405,33.064,36553.0
2016-07-11 10:45:00,42.33,42.34,42.32,42.33,17894.0,33.0718,33.0796,33.064,33.0718,17894.0
2016-07-11 10:50:00,42.33,42.35,42.33,42.34,39585.0,33.0718,33.0874,33.0718,33.0796,39585.0
2016-07-11 10:55:00,42.33,42.37,42.33,42.37,21671.0,33.0718,33.103,33.0718,33.103,21671.0
2016-07-11 11:00:00,42.38,42.38,42.36,42.37,49240.0,33.1108,33.1108,33.0952,33.103,49240.0
2016-07-11 11:05:00,42.37,42.4,42.36,42.39,36310.0,33.103,33.1265,33.0952,33.1187,36310.0
2016-07-11 11:10:00,42.39,42.43,42.39,42.43,65227.0,33.1187,33.1499,33.1187,33.1499,65227.0
2016-07-11 11:15:00,42.43,42.43,42.39,42.41,89461.0,33.1499,33.1499,33.1187,33.1343,89461.0
2016-07-11 11:20:00,42.41,42.42,42.4,42.41,29010.0,33.1343,33.1421,33.1265,33.1343,29010.0
2016-07-11 11:25:00,42.41,42.43,42.41,42.42,66287.0,33.1343,33.1499,33.1343,33.1421,66287.0
2016-07-11 11:30:00,42.42,42.43,42.41,42.42,81539.0,33.1421,33.1499,33.1343,33.1421,81539.0
2016-07-11 11:35:00,42.43,42.43,42.41,42.41,45425.0,33.1499,33.1499,33.1343,33.1343,45425.0
2016-07-11 11:40:00,42.41,42.42,42.4,42.41,29730.0,33.1343,33.1421,33.1265,33.1343,29730.0
2016-07-11 11:45:00,42.41,42.42,42.4,42.41,18510.0,33.1343,33.1421,33.1265,33.1343,18510.0
2016-07-11 11:50:00,42.42,42.44,42.41,42.44,46835.0,33.1421,33.1577,33.1343,33.1577,46835.0
2016-07-11 11:55:00,42.44,42.45,42.42,42.43,70547.0,33.1577,33.1655,33.1421,33.1499,70547.0
2016-07-11 12:00:00,42.43,42.44,42.4,42.41,54287.0,33.1499,33.1577,33.1265,33.1343,54287.0
2016-07-11 12:05:00,42.4,42.4,42.39,42.39,15054.0,33.1265,33.1265,33.1187,33.1187,15054.0
2016-07-11 12:10:00,42.4,42.41,42.39,42.39,11595.0,33.1265,33.1343,33.1187,33.1187,11595.0
2016-07-11 12:15:00,42.39,42.4,42.39,42.4,7927.0,33.1187,33.1265,33.1187,33.1265,7927.0
2016-07-11 12:20:00,42.4,42.4,42.39,42.39,4510.0,33.1265,33.1265,33.1187,33.1187,4510.0
2016-07-11 12:25:00,42.4,42.4,42.39,42.39,4000.0,33.1265,33.1265,33.1187,33.1187,4000.0
2016-07-11 12:30:00,42.39,42.41,42.39,42.4,28980.0,33.1187,33.1343,33.1187,33.1265,28980.0
2016-07-11 12:35:00,42.4,42.44,42.39,42.43,76097.0,33.1265,33.1577,33.1187,33.1499,76097.0
2016-07-11 12:40:00,42.43,42.45,42.42,42.44,86230.0,33.1499,33.1655,33.1421,33.1577,86230.0
2016-07-11 12:45:00,42.45,42.45,42.41,42.41,13476.0,33.1655,33.1655,33.1343,33.1343,13476.0
2016-07-11 12:50:00,42.42,42.43,42.42,42.43,13755.0,33.1421,33.1499,33.1421,33.1499,13755.0
2016-07-11 12:55:00,42.42,42.43,42.41,42.43,11171.0,33.1421,33.1499,33.1343,33.1499,11171.0
2016-07-11 13:00:00,42.42,42.43,42.41,42.42,16394.0,33.1421,33.1499,33.1343,33.1421,16394.0
2016-07-11 13:05:00,42.41,42.42,42.4,42.41,8805.0,33.1343,33.1421,33.1265,33.1343,8805.0
2016-07-11 13:10:00,42.41,42.41,42.39,42.4,47148.0,33.1343,33.1343,33.1187,33.1265,47148.0
2016-07-11 13:15:00,42.4,42.42,42.39,42.41,64590.0,33.1265,33.1421,33.1187,33.1343,64590.0
2016-07-11 13:20:00,42.41,42.43,42.39,42.39,49882.0,33.1343,33.1499,33.1187,33.1187,49882.0
2016-07-11 13:25:00,42.4,42.41,42.38,42.41,23680.0,33.1265,33.1343,33.1108,33.1343,23680.0
2016-07-11 13:30:00,42.4,42.41,42.39,42.4,28106.0,33.1265,33.1343,33.1187,33.1265,28106.0
2016-07-11 13:35:00,42.41,42.42,42.4,42.41,20268.0,33.1343,33.1421,33.1265,33.1343,20268.0
2016-07-11 13:40:00,42.41,42.42,42.39,42.42,30756.0,33.1343,33.1421,33.1187,33.1421,30756.0
2016-07-11 13:45:00,42.41,42.42,42.4,42.41,46562.0,33.1343,33.1421,33.1265,33.1343,46562.0
2016-07-11 13:50:00,42.41,42.43,42.41,42.41,59032.0,33.1343,33.1499,33.1343,33.1343,59032.0
2016-07-11 13:55:00,42.41,42.43,42.4,42.4,25292.0,33.1343,33.1499,33.1265,33.1265,25292.0
2016-07-11 14:00:00,42.4,42.41,42.38,42.39,109797.0,33.1265,33.1343,33.1108,33.1187,109797.0
2016-07-11 14:05:00,42.39,42.4,42.37,42.39,98349.0,33.1187,33.1265,33.103,33.1187,98349.0
2016-07-11 14:10:00,42.4,42.4,42.39,42.4,6369.0,33.1265,33.1265,33.1187,33.1265,6369.0
2016-07-11 14:15:00,42.4,42.41,42.39,42.4,62719.0,33.1265,33.1343,33.1187,33.1265,62719.0
2016-07-11 14:20:00,42.4,42.41,42.39,42.4,16972.0,33.1265,33.1343,33.1187,33.1265,16972.0
2016-07-11 14:25:00,42.41,42.43,42.41,42.42,29528.0,33.1343,33.1499,33.1343,33.1421,29528.0
2016-07-11 14:30:00,42.42,42.44,42.41,42.43,33970.0,33.1421,33.1577,33.1343,33.1499,33970.0
2016-07-11 14:35:00,42.44,42.45,42.42,42.44,19818.0,33.1577,33.1655,33.1421,33.1577,19818.0
2016-07-11 14:40:00,42.43,42.44,42.43,42.44,21842.0,33.1499,33.1577,33.1499,33.1577,21842.0
2016-07-11 14:45:00,42.44,42.44,42.41,42.42,22842.0,33.1577,33.1577,33.1343,33.1421,22842.0
2016-07-11 14:50:00,42.43,42.44,42.42,42.43,48049.0,33.1499,33.1577,33.1421,33.1499,48049.0
2016-07-11 14:55:00,42.44,42.44,42.42,42.43,17504.0,33.1577,33.1577,33.1421,33.1499,17504.0
2016-07-11 15:00:00,42.42,42.43,42.41,42.43,29558.0,33.1421,33.1499,33.1343,33.1499,29558.0
2016-07-11 15:05:00,42.43,42.45,42.42,42.45,18100.0,33.1499,33.1655,33.1421,33.1655,18100.0
2016-07-11 15:10:00,42.45,42.46,42.43,42.46,39211.0,33.1655,33.1733,33.1499,33.1733,39211.0
2016-07-11 15:15:00,42.46,42.47,42.45,42.47,15173.0,33.1733,33.1812,33.1655,33.1812,15173.0
2016-07-11 15:20:00,42.47,42.47,42.46,42.47,6975.0,33.1812,33.1812,33.1733,33.1812,6975.0
2016-07-11 15:25:00,42.46,42.48,42.46,42.47,277241.0,33.1733,33.189,33.1733,33.1812,277241.0
2016-07-11 15:30:00,42.47,42.47,42.45,42.46,387672.0,33.1812,33.1812,33.1655,33.1733,387672.0
2016-07-11 15:35:00,42.46,42.46,42.45,42.46,41548.0,33.1733,33.1733,33.1655,33.1733,41548.0
2016-07-11 15:40:00,42.46,42.47,42.44,42.44,22113.0,33.1733,33.1812,33.1577,33.1577,22113.0
2016-07-11 15:45:00,42.44,42.44,42.42,42.44,9282.0,33.1577,33.1577,33.1421,33.1577,9282.0
2016-07-11 15:50:00,42.43,42.44,42.4,42.41,50684.0,33.1499,33.1577,33.1265,33.1343,50684.0
2016-07-11 15:55:00,42.41,42.41,42.31,42.32,276259.0,33.1343,33.1343,33.0561,33.064,276259.0
2016-07-12 09:30:00,42.86,42.95,42.86,42.89,85757.0,33.4859,33.5562,33.4859,33.5093,85757.0
2016-07-12 09:35:00,42.89,42.92,42.87,42.9,94221.0,33.5093,33.5327,33.4937,33.5171,94221.0
2016-07-12 09:40:00,42.9,42.94,42.89,42.92,59608.0,33.5171,33.5484,33.5093,33.5327,59608.0
2016-07-12 09:45:00,42.92,42.92,42.88,42.89,62732.0,33.5327,33.5327,33.5015,33.5093,62732.0
2016-07-12 09:50:00,42.89,42.93,42.89,42.93,54900.0,33.5093,33.5405,33.5093,33.5405,54900.0
2016-07-12 09:55:00,42.93,42.94,42.88,42.89,121669.0,33.5405,33.5484,33.5015,33.5093,121669.0
2016-07-12 10:00:00,42.89,42.91,42.87,42.87,42258.0,33.5093,33.5249,33.4937,33.4937,42258.0
2016-07-12 10:05:00,42.88,42.89,42.82,42.82,29096.0,33.5015,33.5093,33.4546,33.4546,29096.0
2016-07-12 10:10:00,42.82,42.84,42.78,42.8,69849.0,33.4546,33.4702,33.4234,33.439,69849.0
2016-07-12 10:15:00,42.81,42.84,42.81,42.81,103522.0,33.4468,33.4702,33.4468,33.4468,103522.0
2016-07-12 10:20:00,42.81,42.81,42.79,42.8,43832.0,33.4468,33.4468,33.4312,33.439,43832.0
2016-07-12 10:25:00,42.79,42.81,42.76,42.81,34047.0,33.4312,33.4468,33.4077,33.4468,34047.0
2016-07-12 10:30:00,42.81,42.83,42.81,42.83,33479.0,33.4468,33.4624,33.4468,33.4624,33479.0
2016-07-12 10:35:00,42.83,42.85,42.82,42.83,246351.0,33.4624,33.478,33.4546,33.4624,246351.0
2016-07-12 10:40:00,42.83,42.86,42.83,42.85,134829.0,33.4624,33.4859,33.4624,33.478,134829.0
2016-07-12 10:45:00,42.85,42.88,42.84,42.87,52618.0,33.478,33.5015,33.4702,33.4937,52618.0
2016-07-12 10:50:00,42.86,42.9,42.86,42.86,166039.0,33.4859,33.5171,33.4859,33.4859,166039.0
2016-07-12 10:55:00,42.87,42.87,42.82,42.83,64198.0,33.4937,33.4937,33.4546,33.4624,64198.0
2016-07-12 11:00:00,42.83,42.83,42.82,42.83,44972.0,33.4624,33.4624,33.4546,33.4624,44972.0
2016-07-12 11:05:00,42.83,42.87,42.83,42.86,78046.0,33.4624,33.4937,33.4624,33.4859,78046.0
2016-07-12 11:10:00,42.86,42.87,42.85,42.86,48903.0,33.4859,33.4937,33.478,33.4859,48903.0
2016-07-12 11:15:00,42.87,42.87,42.86,42.87,162321.0,33.4937,33.4937,33.4859,33.4937,162321.0
2016-07-12 11:20:00,42.87,42.89,42.87,42.89,112925.0,33.4937,33.5093,33.4937,33.5093,112925.0
2016-07-12 11:25:00,42.89,42.92,42.89,42.92,64516.0,33.5093,33.5327,33.5093,33.5327,64516.0
2016-07-12 11:30:00,42.92,42.93,42.91,42.93,164964.0,33.5327,33.5405,33.5249,33.5405,164964.0
2016-07-12 11:35:00,42.93,42.95,42.92,42.95,113570.0,33.5405,33.5562,33.5327,33.5562,113570.0
2016-07-12 11:40:00,42.95,42.97,42.95,42.96,123667.0,33.5562,33.5718,33.5562,33.564,123667.0
2016-07-12 11:45:00,42.97,42.97,42.94,42.97,98867.0,33.5718,33.5718,33.5484,33.5718,98867.0
2016-07-12 11:50:00,42.97,42.98,42.95,42.95,179200.0,33.5718,33.5796,33.5562,33.5562,179200.0
2016-07-12 11:55:00,42.96,42.98,42.96,42.97,98658.0,33.564,33.5796,33.564,33.5718,98658.0
2016-07-12 12:00:00,42.96,42.97,42.96,42.97,231878.0,33.564,33.5718,33.564,33.5718,231878.0
2016-07-12 12:05:00,42.97,42.97,42.95,42.96,151184.0,33.5718,33.5718,33.5562,33.564,151184.0
2016-07-12 12:10:00,42.96,42.97,42.95,42.97,131491.0,33.564,33.5718,33.5562,33.5718,131491.0
2016-07-12 12:15:00,42.97,43.0,42.97,43.0,87107.0,33.5718,33.5952,33.5718,33.5952,87107.0
2016-07-12 12:20:00,43.0,43.0,42.98,43.0,67874.0,33.5952,33.5952,33.5796,33.5952,67874.0
2016-07-12 12:25:00,43.0,43.01,42.99,43.01,186384.0,33.5952,33.603,33.5874,33.603,186384.0
2016-07-12 12:30:00,43.0,43.03,43.0,43.03,113055.0,33.5952,33.6187,33.5952,33.6187,113055.0
2016-07-12 12:35:00,43.03,43.03,43.02,43.03,65822.0,33.6187,33.6187,33.6109,33.6187,65822.0
2016-07-12 12:40:00,43.03,43.04,43.0,43.01,114427.0,33.6187,33.6265,33.5952,33.603,114427.0
2016-07-12 12:45:00,43.01,43.01,42.98,42.99,11027.0,33.603,33.603,33.5796,33.5874,11027.0
2016-07-12 12:50:00,42.99,43.01,42.98,42.99,46678.0,33.5874,33.603,33.5796,33.5874,46678.0
2016-07-12 12:55:00,42.99,43.01,42.99,42.99,19771.0,33.5874,33.603,33.5874,33.5874,19771.0
2016-07-12 13:00:00,43.0,43.02,42.99,43.01,28540.0,33.5952,33.6109,33.5874,33.603,28540.0
2016-07-12 13:05:00,43.01,43.02,42.99,42.99,9431.0,33.603,33.6109,33.5874,33.5874,9431.0
2016-07-12 13:10:00,43.0,43.0,42.99,43.0,54301.0,33.5952,33.5952,33.5874,33.5952,54301.0
2016-07-12 13:15:00,43.0,43.01,42.99,43.0,60827.0,33.5952,33.603,33.5874,33.5952,60827.0
2016-07-12 13:20:00,43.0,43.01,42.99,43.0,18852.0,33.5952,33.603,33.5874,33.5952,18852.0
2016-07-12 13:25:00,43.0,43.01,42.99,43.0,56330.0,33.5952,33.603,33.5874,33.5952,56330.0
2016-07-12 13:30:00,43.01,43.03,43.0,43.02,42181.0,33.603,33.6187,33.5952,33.6109,42181.0
2016-07-12 13:35:00,43.02,43.03,43.0,43.02,29584.0,33.6109,33.6187,33.5952,33.6109,29584.0
2016-07-12 13:40:00,43.02,43.04,43.01,43.02,35204.0,33.6109,33.6265,33.603,33.6109,35204.0
2016-07-12 13:45:00,43.01,43.02,42.99,43.0,18404.0,33.603,33.6109,33.5874,33.5952,18404.0
2016-07-12 13:50:00,43.0,43.01,42.99,43.01,34367.0,33.5952,33.603,33.5874,33.603,34367.0
2016-07-12 13:55:00,43.01,43.01,42.94,42.94,57168.0,33.603,33.603,33.5484,33.5484,57168.0
2016-07-12 14:00:00,42.94,42.96,42.94,42.96,13567.0,33.5484,33.564,33.5484,33.564,13567.0
2016-07-12 14:05:00,42.96,42.98,42.95,42.96,30967.0,33.564,33.5796,33.5562,33.564,30967.0
2016-07-12 14:10:00,42.96,42.99,42.96,42.99,28949.0,33.564,33.5874,33.564,33.5874,28949.0
2016-07-12 14:15:00,42.99,43.0,42.98,43.0,28464.0,33.5874,33.5952,33.5796,33.5952,28464.0
2016-07-12 14:20:00,43.0,43.0,42.97,42.98,28892.0,33.5952,33.5952,33.5718,33.5796,28892.0
2016-07-12 14:25:00,42.98,42.99,42.97,42.98,168953.0,33.5796,33.5874,33.5718,33.5796,168953.0
2016-07-12 14:30:00,42.98,42.99,42.97,42.97,16222.0,33.5796,33.5874,33.5718,33.5718,16222.0
2016-07-12 14:35:00,42.97,42.97,42.96,42.97,20294.0,33.5718,33.5718,33.564,33.5718,20294.0
2016-07-12 14:40:00,42.97,42.99,42.97,42.99,116283.0,33.5718,33.5874,33.5718,33.5874,116283.0
2016-07-12 14:45:00,42.99,42.99,42.96,42.98,84697.0,33.5874,33.5874,33.564,33.5796,84697.0
2016-07-12 14:50:00,42.98,43.0,42.96,42.97,170048.0,33.5796,33.5952,33.564,33.5718,170048.0
2016-07-12 14:55:00,42.96,42.97,42.96,42.97,89879.0,33.564,33.5718,33.564,33.5718,89879.0
2016-07-12 15:00:00,42.97,42.98,42.96,42.97,42955.0,33.5718,33.5796,33.564,33.5718,42955.0
2016-07-12 15:05:00,42.96,42.97,42.93,42.94,26251.0,33.564,33.5718,33.5405,33.5484,26251.0
2016-07-12 15:10:00,42.94,42.94,42.91,42.92,40218.0,33.5484,33.5484,33.5249,33.5327,40218.0
2016-07-12 15:15:00,42.93,42.94,42.91,42.91,25377.0,33.5405,33.5484,33.5249,33.5249,25377.0
2016-07-12 15:20:00,42.92,42.93,42.91,42.93,36034.0,33.5327,33.5405,33.5249,33.5405,36034.0
2016-07-12 15:25:00,42.93,42.95,42.93,42.94,68369.0,33.5405,33.5562,33.5405,33.5484,68369.0
2016-07-12 15:30:00,42.93,42.95,42.93,42.94,82743.0,33.5405,33.5562,33.5405,33.5484,82743.0
2016-07-12 15:35:00,42.93,42.95,42.93,42.95,45338.0,33.5405,33.5562,33.5405,33.5562,45338.0
2016-07-12 15:40:00,42.94,42.95,42.92,42.92,55263.0,33.5484,33.5562,33.5327,33.5327,55263.0
2016-07-12 15:45:00,42.92,42.93,42.91,42.93,56233.0,33.5327,33.5405,33.5249,33.5405,56233.0
2016-07-12 15:50:00,42.93,42.93,42.91,42.93,46494.0,33.5405,33.5405,33.5249,33.5405,46494.0
2016-07-12 15:55:00,42.93,42.95,42.91,42.92,120953.0,33.5405,33.5562,33.5249,33.5327,120953.0
2016-07-13 09:30:00,42.92,42.96,42.87,42.88,54343.0,33.5327,33.564,33.4937,33.5015,54343.0
2016-07-13 09:35:00,42.88,42.9,42.8,42.8,82200.0,33.5015,33.5171,33.439,33.439,82200.0
2016-07-13 09:40:00,42.81,42.81,42.76,42.76,37214.0,33.4468,33.4468,33.4077,33.4077,37214.0
2016-07-13 09:45:00,42.76,42.8,42.75,42.76,73736.0,33.4077,33.439,33.3999,33.4077,73736.0
2016-07-13 09:50:00,42.76,42.78,42.76,42.78,48839.0,33.4077,33.4234,33.4077,33.4234,48839.0
2016-07-13 09:55:00,42.78,42.82,42.78,42.8,156052.0,33.4234,33.4546,33.4234,33.439,156052.0
2016-07-13 10:00:00,42.8,42.87,42.8,42.86,164354.0,33.439,33.4937,33.439,33.4859,164354.0
2016-07-13 10:05:00,42.85,42.88,42.85,42.88,101320.0,33.478,33.5015,33.478,33.5015,101320.0
2016-07-13 10:10:00,42.88,42.9,42.87,42.89,159951.0,33.5015,33.5171,33.4937,33.5093,159951.0
2016-07-13 10:15:00,42.89,42.91,42.85,42.87,111625.0,33.5093,33.5249,33.478,33.4937,111625.0
2016-07-13 10:20:00,42.87,42.9,42.86,42.88,67856.0,33.4937,33.5171,33.4859,33.5015,67856.0
2016-07-13 10:25:00,42.88,42.88,42.86,42.87,31512.0,33.5015,33.5015,33.4859,33.4937,31512.0
2016-07-13 10:30:00,42.87,42.93,42.81,42.84,248282.0,33.4937,33.5405,33.4468,33.4702,248282.0
2016-07-13 10:35:00,42.85,42.86,42.83,42.83,21035.0,33.478,33.4859,33.4624,33.4624,21035.0
2016-07-13 10:40:00,42.83,42.89,42.83,42.89,19264.0,33.4624,33.5093,33.4624,33.5093,19264.0
2016-07-13 10:45:00,42.89,42.9,42.85,42.85,66234.0,33.5093,33.5171,33.478,33.478,66234.0
2016-07-13 10:50:00,42.84,42.87,42.84,42.86,45154.0,33.4702,33.4937,33.4702,33.4859,45154.0
2016-07-13 10:55:00,42.86,42.86,42.83,42.83,27222.0,33.4859,33.4859,33.4624,33.4624,27222.0
2016-07-13 11:00:00,42.84,42.85,42.82,42.84,5928.0,33.4702,33.478,33.4546,33.4702,5928.0
2016-07-13 11:05:00,42.83,42.83,42.78,42.81,41535.0,33.4624,33.4624,33.4234,33.4468,41535.0
2016-07-13 11:10:00,42.82,42.84,42.81,42.81,36673.0,33.4546,33.4702,33.4468,33.4468,36673.0
2016-07-13 11:15:00,42.82,42.83,42.77,42.77,40526.0,33.4546,33.4624,33.4155,33.4155,40526.0
2016-07-13 11:20:00,42.77,42.78,42.75,42.75,62201.0,33.4155,33.4234,33.3999,33.3999,62201.0
2016-07-13 11:25:00,42.75,42.77,42.71,42.73,35795.0,33.3999,33.4155,33.3687,33.3843,35795.0
2016-07-13 11:30:00,42.73,42.73,42.69,42.69,74024.0,33.3843,33.3843,33.353,33.353,74024.0
2016-07-13 11:35:00,42.69,42.69,42.65,42.65,90983.0,33.353,33.353,33.3218,33.3218,90983.0
2016-07-13 11:40:00,42.65,42.67,42.63,42.64,876399.0,33.3218,33.3374,33.3062,33.314,876399.0
2016-07-13 11:45:00,42.63,42.64,42.61,42.63,31847.0,33.3062,33.314,33.2905,33.3062,31847.0
2016-07-13 11:50:00,42.63,42.66,42.59,42.66,37658.0,33.3062,33.3296,33.2749,33.3296,37658.0
2016-07-13 11:55:00,42.65,42.67,42.63,42.66,91198.0,33.3218,33.3374,33.3062,33.3296,91198.0
2016-07-13 12:00:00,42.67,42.69,42.66,42.69,57317.0,33.3374,33.353,33.3296,33.353,57317.0
2016-07-13 12:05:00,42.69,42.69,42.68,42.68,22660.0,33.353,33.353,33.3452,33.3452,22660.0
2016-07-13 12:10:00,42.68,42.71,42.68,42.7,21090.0,33.3452,33.3687,33.3452,33.3609,21090.0
2016-07-13 12:15:00,42.69,42.72,42.69,42.71,45437.0,33.353,33.3765,33.353,33.3687,45437.0
2016-07-13 12:20:00,42.71,42.72,42.69,42.72,35879.0,33.3687,33.3765,33.353,33.3765,35879.0
2016-07-13 12:25:00,42.72,42.72,42.67,42.68,59650.0,33.3765,33.3765,33.3374,33.3452,59650.0
2016-07-13 12:30:00,42.68,42.69,42.67,42.69,41881.0,33.3452,33.353,33.3374,33.353,41881.0
2016-07-13 12:35:00,42.69,42.71,42.67,42.69,64525.0,33.353,33.3687,33.3374,33.353,64525.0
2016-07-13 12:40:00,42.68,42.72,42.68,42.72,30167.0,33.3452,33.3765,33.3452,33.3765,30167.0
2016-07-13 12:45:00,42.72,42.72,42.69,42.7,60817.0,33.3765,33.3765,33.353,33.3609,60817.0
2016-07-13 12:50:00,42.7,42.71,42.69,42.7,11441.0,33.3609,33.3687,33.353,33.3609,11441.0
2016-07-13 12:55:00,42.7,42.72,42.69,42.71,13209.0,33.3609,33.3765,33.353,33.3687,13209.0
2016-07-13 13:00:00,42.71,42.74,42.71,42.73,44535.0,33.3687,33.3921,33.3687,33.3843,44535.0
2016-07-13 13:05:00,42.73,42.74,42.72,42.73,7834.0,33.3843,33.3921,33.3765,33.3843,7834.0
2016-07-13 13:10:00,42.74,42.75,42.73,42.75,9383.0,33.3921,33.3999,33.3843,33.3999,9383.0
2016-07-13 13:15:00,42.75,42.77,42.74,42.76,43439.0,33.3999,33.4155,33.3921,33.4077,43439.0
2016-07-13 13:20:00,42.76,42.76,42.73,42.73,49652.0,33.4077,33.4077,33.3843,33.3843,49652.0
2016-07-13 13:25:00,42.73,42.73,42.71,42.72,49051.0,33.3843,33.3843,33.3687,33.3765,49051.0
2016-07-13 13:30:00,42.72,42.72,42.7,42.71,158048.0,33.3765,33.3765,33.3609,33.3687,158048.0
2016-07-13 13:35:00,42.71,42.74,42.7,42.73,45059.0,33.3687,33.3921,33.3609,33.3843,45059.0
2016-07-13 13:40:00,42.73,42.76,42.73,42.75,25218.0,33.3843,33.4077,33.3843,33.3999,25218.0
2016-07-13 13:45:00,42.75,42.79,42.74,42.78,19372.0,33.3999,33.4312,33.3921,33.4234,19372.0
2016-07-13 13:50:00,42.78,42.78,42.71,42.72,21628.0,33.4234,33.4234,33.3687,33.3765,21628.0
2016-07-13 13:55:00,42.72,42.75,42.72,42.75,17322.0,33.3765,33.3999,33.3765,33.3999,17322.0
2016-07-13 14:00:00,42.74,42.75,42.72,42.73,56393.0,33.3921,33.3999,33.3765,33.3843,56393.0
2016-07-13 14:05:00,42.73,42.79,42.72,42.79,57769.0,33.3843,33.4312,33.3765,33.4312,57769.0
2016-07-13 14:10:00,42.78,42.81,42.78,42.8,20622.0,33.4234,33.4468,33.4234,33.439,20622.0
2016-07-13 14:15:00,42.81,42.81,42.78,42.79,63210.0,33.4468,33.4468,33.4234,33.4312,63210.0
2016-07-13 14:20:00,42.8,42.81,42.79,42.8,43022.0,33.439,33.4468,33.4312,33.439,43022.0
2016-07-13 14:25:00,42.8,42.83,42.8,42.83,23027.0,33.439,33.4624,33.439,33.4624,23027.0
2016-07-13 14:30:00,42.83,42.85,42.81,42.82,29625.0,33.4624,33.478,33.4468,33.4546,29625.0
2016-07-13 14:35:00,42.82,42.84,42.82,42.82,43447.0,33.4546,33.4702,33.4546,33.4546,43447.0
2016-07-13 14:40:00,42.83,42.84,42.81,42.84,30358.0,33.4624,33.4702,33.4468,33.4702,30358.0
2016-07-13 14:45:00,42.83,42.85,42.81,42.85,149699.0,33.4624,33.478,33.4468,33.478,149699.0
2016-07-13 14:50:00,42.85,42.85,42.82,42.82,20301.0,33.478,33.478,33.4546,33.4546,20301.0
2016-07-13 14:55:00,42.83,42.84,42.81,42.83,18029.0,33.4624,33.4702,33.4468,33.4624,18029.0
2016-07-13 15:00:00,42.84,42.87,42.83,42.87,42313.0,33.4702,33.4937,33.4624,33.4937,42313.0
2016-07-13 15:05:00,42.87,42.87,42.83,42.84,25108.0,33.4937,33.4937,33.4624,33.4702,25108.0
2016-07-13 15:10:00,42.84,42.85,42.82,42.82,31417.0,33.4702,33.478,33.4546,33.4546,31417.0
2016-07-13 15:15:00,42.82,42.83,42.81,42.82,14292.0,33.4546,33.4624,33.4468,33.4546,14292.0
2016-07-13 15:20:00,42.83,42.83,42.81,42.82,53704.0,33.4624,33.4624,33.4468,33.4546,53704.0
2016-07-13 15:25:00,42.82,42.83,42.81,42.83,8784.0,33.4546,33.4624,33.4468,33.4624,8784.0
2016-07-13 15:30:00,42.82,42.86,42.82,42.86,31283.0,33.4546,33.4859,33.4546,33.4859,31283.0
2016-07-13 15:35:00,42.86,42.87,42.85,42.86,25702.0,33.4859,33.4937,33.478,33.4859,25702.0
2016-07-13 15:40:00,42.86,42.88,42.85,42.86,46409.0,33.4859,33.5015,33.478,33.4859,46409.0
2016-07-13 15:45:00,42.87,42.88,42.85,42.86,45015.0,33.4937,33.5015,33.478,33.4859,45015.0
2016-07-13 15:50:00,42.85,42.87,42.84,42.87,47825.0,33.478,33.4937,33.4702,33.4937,47825.0
2016-07-13 15:55:00,42.87,42.87,42.84,42.86,208522.0,33.4937,33.4937,33.4702,33.4859,208522.0
2016-07-14 09:30:00,43.33,43.34,43.27,43.3,137199.0,33.8531,33.8609,33.8062,33.8296,137199.0
2016-07-14 09:35:00,43.3,43.31,43.26,43.28,260319.0,33.8296,33.8374,33.7984,33.814,260319.0
2016-07-14 09:40:00,43.28,43.28,43.24,43.25,224893.0,33.814,33.814,33.7827,33.7906,224893.0
2016-07-14 09:45:00,43.25,43.25,43.21,43.22,71709.0,33.7906,33.7906,33.7593,33.7671,71709.0
2016-07-14 09:50:00,43.22,43.26,43.22,43.26,20180.0,33.7671,33.7984,33.7671,33.7984,20180.0
2016-07-14 09:55:00,43.26,43.32,43.25,43.31,250847.0,33.7984,33.8452,33.7906,33.8374,250847.0
2016-07-14 10:00:00,43.31,43.37,43.31,43.37,183291.0,33.8374,33.8843,33.8374,33.8843,183291.0
2016-07-14 10:05:00,43.37,43.39,43.36,43.38,103824.0,33.8843,33.8999,33.8765,33.8921,103824.0
2016-07-14 10:10:00,43.38,43.39,43.33,43.35,175543.0,33.8921,33.8999,33.8531,33.8687,175543.0
2016-07-14 10:15:00,43.36,43.37,43.31,43.34,90843.0,33.8765,33.8843,33.8374,33.8609,90843.0
2016-07-14 10:20:00,43.34,43.38,43.33,43.38,241688.0,33.8609,33.8921,33.8531,33.8921,241688.0
2016-07-14 10:25:00,43.38,43.38,43.36,43.38,64415.0,33.8921,33.8921,33.8765,33.8921,64415.0
2016-07-14 10:30:00,43.38,43.41,43.38,43.4,151309.0,33.8921,33.9156,33.8921,33.9077,151309.0
2016-07-14 10:35:00,43.4,43.43,43.39,43.42,177335.0,33.9077,33.9312,33.8999,33.9234,177335.0
2016-07-14 10:40:00,43.42,43.43,43.4,43.41,190831.0,33.9234,33.9312,33.9077,33.9156,190831.0
2016-07-14 10:45:00,43.41,43.41,43.39,43.4,29729.0,33.9156,33.9156,33.8999,33.9077,29729.0
2016-07-14 10:50:00,43.4,43.41,43.37,43.4,53086.0,33.9077,33.9156,33.8843,33.9077,53086.0
2016-07-14 10:55:00,43.4,43.43,43.4,43.41,60079.0,33.9077,33.9312,33.9077,33.9156,60079.0
2016-07-14 11:00:00,43.42,43.47,43.41,43.47,93657.0,33.9234,33.9624,33.9156,33.9624,93657.0
2016-07-14 11:05:00,43.47,43.49,43.47,43.49,58340.0,33.9624,33.9781,33.9624,33.9781,58340.0
2016-07-14 11:10:00,43.49,43.51,43.48,43.48,110904.0,33.9781,33.9937,33.9703,33.9703,110904.0
2016-07-14 11:15:00,43.48,43.49,43.45,43.47,117799.0,33.9703,33.9781,33.9468,33.9624,117799.0
2016-07-14 11:20:00,43.47,43.49,43.47,43.47,55903.0,33.9624,33.9781,33.9624,33.9624,55903.0
2016-07-14 11:25:00,43.47,43.5,43.47,43.49,116995.0,33.9624,33.9859,33.9624,33.9781,116995.0
2016-07-14 11:30:00,43.49,43.5,43.47,43.48,161413.0,33.9781,33.9859,33.9624,33.9703,161413.0
2016-07-14 11:35:00,43.47,43.48,43.45,43.47,98004.0,33.9624,33.9703,33.9468,33.9624,98004.0
2016-07-14 11:40:00,43.48,43.48,43.47,43.48,81562.0,33.9703,33.9703,33.9624,33.9703,81562.0
2016-07-14 11:45:00,43.47,43.49,43.47,43.47,17346.0,33.9624,33.9781,33.9624,33.9624,17346.0
2016-07-14 11:50:00,43.48,43.5,43.47,43.5,21165.0,33.9703,33.9859,33.9624,33.9859,21165.0
2016-07-14 11:55:00,43.49,43.5,43.48,43.48,11570.0,33.9781,33.9859,33.9703,33.9703,11570.0
2016-07-14 12:00:00,43.48,43.52,43.48,43.52,55477.0,33.9703,34.0015,33.9703,34.0015,55477.0
2016-07-14 12:05:00,43.51,43.53,43.51,43.52,22967.0,33.9937,34.0093,33.9937,34.0015,22967.0
2016-07-14 12:10:00,43.52,43.53,43.51,43.51,121568.0,34.0015,34.0093,33.9937,33.9937,121568.0
2016-07-14 12:15:00,43.51,43.52,43.5,43.5,22532.0,33.9937,34.0015,33.9859,33.9859,22532.0
2016-07-14 12:20:00,43.5,43.51,43.48,43.48,158984.0,33.9859,33.9937,33.9703,33.9703,158984.0
2016-07-14 12:25:00,43.48,43.51,43.48,43.51,152427.0,33.9703,33.9937,33.9703,33.9937,152427.0
2016-07-14 12:30:00,43.51,43.52,43.5,43.52,22446.0,33.9937,34.0015,33.9859,34.0015,22446.0
2016-07-14 12:35:00,43.52,43.53,43.51,43.52,17808.0,34.0015,34.0093,33.9937,34.0015,17808.0
2016-07-14 12:40:00,43.53,43.53,43.51,43.52,13277.0,34.0093,34.0093,33.9937,34.0015,13277.0
2016-07-14 12:45:00,43.51,43.53,43.51,43.52,11620.0,33.9937,34.0093,33.9937,34.0015,11620.0
2016-07-14 12:50:00,43.53,43.54,43.52,43.54,15957.0,34.0093,34.0171,34.0015,34.0171,15957.0
2016-07-14 12:55:00,43.54,43.54,43.51,43.52,36733.0,34.0171,34.0171,33.9937,34.0015,36733.0
2016-07-14 13:00:00,43.52,43.52,43.5,43.5,53362.0,34.0015,34.0015,33.9859,33.9859,53362.0
2016-07-14 13:05:00,43.5,43.52,43.49,43.51,166935.0,33.9859,34.0015,33.9781,33.9937,166935.0
2016-07-14 13:10:00,43.52,43.52,43.48,43.48,163183.0,34.0015,34.0015,33.9703,33.9703,163183.0
2016-07-14 13:15:00,43.48,43.48,43.43,43.43,34204.0,33.9703,33.9703,33.9312,33.9312,34204.0
2016-07-14 13:20:00,43.44,43.45,43.42,43.43,14438.0,33.939,33.9468,33.9234,33.9312,14438.0
2016-07-14 13:25:00,43.43,43.44,43.42,43.43,6624.0,33.9312,33.939,33.9234,33.9312,6624.0
2016-07-14 13:30:00,43.42,43.47,43.42,43.46,105737.0,33.9234,33.9624,33.9234,33.9546,105737.0
2016-07-14 13:35:00,43.47,43.48,43.46,43.48,83389.0,33.9624,33.9703,33.9546,33.9703,83389.0
2016-07-14 13:40:00,43.48,43.49,43.46,43.48,65977.0,33.9703,33.9781,33.9546,33.9703,65977.0
2016-07-14 13:45:00,43.48,43.49,43.47,43.48,120098.0,33.9703,33.9781,33.9624,33.9703,120098.0
2016-07-14 13:50:00,43.48,43.49,43.46,43.47,58918.0,33.9703,33.9781,33.9546,33.9624,58918.0
2016-07-14 13:55:00,43.46,43.47,43.45,43.46,98209.0,33.9546,33.9624,33.9468,33.9546,98209.0
2016-07-14 14:00:00,43.46,43.47,43.44,43.46,46341.0,33.9546,33.9624,33.939,33.9546,46341.0
2016-07-14 14:05:00,43.46,43.46,43.43,43.45,33564.0,33.9546,33.9546,33.9312,33.9468,33564.0
2016-07-14 14:10:00,43.46,43.47,43.45,43.46,21180.0,33.9546,33.9624,33.9468,33.9546,21180.0
2016-07-14 14:15:00,43.46,43.49,43.45,43.48,662489.0,33.9546,33.9781,33.9468,33.9703,662489.0
2016-07-14 14:20:00,43.48,43.49,43.47,43.49,57474.0,33.9703,33.9781,33.9624,33.9781,57474.0
2016-07-14 14:25:00,43.49,43.5,43.48,43.48,29103.0,33.9781,33.9859,33.9703,33.9703,29103.0
2016-07-14 14:30:00,43.48,43.48,43.45,43.46,141834.0,33.9703,33.9703,33.9468,33.9546,141834.0
2016-07-14 14:35:00,43.45,43.47,43.45,43.47,123053.0,33.9468,33.9624,33.9468,33.9624,123053.0
2016-07-14 14:40:00,43.47,43.47,43.45,43.46,24686.0,33.9624,33.9624,33.9468,33.9546,24686.0
2016-07-14 14:45:00,43.45,43.45,43.43,43.44,33745.0,33.9468,33.9468,33.9312,33.939,33745.0
2016-07-14 14:50:00,43.44,43.45,43.42,43.43,36450.0,33.939,33.9468,33.9234,33.9312,36450.0
2016-07-14 14:55:00,43.43,43.44,43.42,43.42,30638.0,33.9312,33.939,33.9234,33.9234,30638.0
2016-07-14 15:00:00,43.42,43.44,43.42,43.44,25479.0,33.9234,33.939,33.9234,33.939,25479.0
2016-07-14 15:05:00,43.44,43.47,43.43,43.47,100269.0,33.939,33.9624,33.9312,33.9624,100269.0
2016-07-14 15:10:00,43.47,43.47,43.45,43.47,72199.0,33.9624,33.9624,33.9468,33.9624,72199.0
2016-07-14 15:15:00,43.47,43.48,43.46,43.47,39693.0,33.9624,33.9703,33.9546,33.9624,39693.0
2016-07-14 15:20:00,43.47,43.47,43.46,43.47,8587.0,33.9624,33.9624,33.9546,33.9624,8587.0
2016-07-14 15:25:00,43.46,43.48,43.46,43.48,11236.0,33.9546,33.9703,33.9546,33.9703,11236.0
2016-07-14 15:30:00,43.47,43.49,43.46,43.47,38249.0,33.9624,33.9781,33.9546,33.9624,38249.0
2016-07-14 15:35:00,43.47,43.47,43.45,43.46,59703.0,33.9624,33.9624,33.9468,33.9546,59703.0
2016-07-14 15:40:00,43.46,43.47,43.44,43.44,106750.0,33.9546,33.9624,33.939,33.939,106750.0
2016-07-14 15:45:00,43.45,43.46,43.44,43.46,100908.0,33.9468,33.9546,33.939,33.9546,100908.0
2016-07-14 15:50:00,43.46,43.46,43.43,43.44,83734.0,33.9546,33.9546,33.9312,33.939,83734.0
2016-07-14 15:55:00,43.44,43.45,43.41,43.42,115911.0,33.939,33.9468,33.9156,33.9234,115911.0
2016-07-15 09:30:00,43.43,43.43,43.3,43.34,213997.0,33.9312,33.9312,33.8296,33.8609,213997.0
2016-07-15 09:35:00,43.34,43.36,43.29,43.33,325998.0,33.8609,33.8765,33.8218,33.8531,325998.0
2016-07-15 09:40:00,43.32,43.34,43.3,43.31,159780.0,33.8452,33.8609,33.8296,33.8374,159780.0
2016-07-15 09:45:00,43.32,43.35,43.31,43.34,110719.0,33.8452,33.8687,33.8374,33.8609,110719.0
2016-07-15 09:50:00,43.34,43.38,43.33,43.34,163193.0,33.8609,33.8921,33.8531,33.8609,163193.0
2016-07-15 09:55:00,43.34,43.36,43.33,43.36,62304.0,33.8609,33.8765,33.8531,33.8765,62304.0
2016-07-15 10:00:00,43.36,43.39,43.34,43.37,143282.0,33.8765,33.8999,33.8609,33.8843,143282.0
2016-07-15 10:05:00,43.37,43.39,43.35,43.38,143285.0,33.8843,33.8999,33.8687,33.8921,143285.0
2016-07-15 10:10:00,43.38,43.4,43.33,43.34,247626.0,33.8921,33.9077,33.8531,33.8609,247626.0
2016-07-15 10:15:00,43.34,43.36,43.33,43.33,270351.0,33.8609,33.8765,33.8531,33.8531,270351.0
2016-07-15 10:20:00,43.34,43.37,43.33,43.34,164355.0,33.8609,33.8843,33.8531,33.8609,164355.0
2016-07-15 10:25:00,43.34,43.36,43.33,43.36,133140.0,33.8609,33.8765,33.8531,33.8765,133140.0
2016-07-15 10:30:00,43.36,43.37,43.34,43.37,122713.0,33.8765,33.8843,33.8609,33.8843,122713.0
2016-07-15 10:35:00,43.37,43.38,43.36,43.38,185236.0,33.8843,33.8921,33.8765,33.8921,185236.0
2016-07-15 10:40:00,43.38,43.39,43.36,43.37,118312.0,33.8921,33.8999,33.8765,33.8843,118312.0
2016-07-15 10:45:00,43.37,43.38,43.35,43.37,159187.0,33.8843,33.8921,33.8687,33.8843,159187.0
2016-07-15 10:50:00,43.37,43.38,43.35,43.37,113990.0,33.8843,33.8921,33.8687,33.8843,113990.0
2016-07-15 10:55:00,43.37,43.37,43.34,43.34,80763.0,33.8843,33.8843,33.8609,33.8609,80763.0
2016-07-15 11:00:00,43.34,43.36,43.3,43.32,140550.0,33.8609,33.8765,33.8296,33.8452,140550.0
2016-07-15 11:05:00,43.32,43.32,43.28,43.31,202815.0,33.8452,33.8452,33.814,33.8374,202815.0
2016-07-15 11:10:00,43.3,43.31,43.27,43.27,209865.0,33.8296,33.8374,33.8062,33.8062,209865.0
2016-07-15 11:15:00,43.28,43.29,43.24,43.25,200493.0,33.814,33.8218,33.7827,33.7906,200493.0
2016-07-15 11:20:00,43.26,43.29,43.25,43.29,120010.0,33.7984,33.8218,33.7906,33.8218,120010.0
2016-07-15 11:25:00,43.29,43.3,43.26,43.3,148950.0,33.8218,33.8296,33.7984,33.8296,148950.0
2016-07-15 11:30:00,43.3,43.32,43.29,43.3,85757.0,33.8296,33.8452,33.8218,33.8296,85757.0
2016-07-15 11:35:00,43.3,43.3,43.25,43.26,31771.0,33.8296,33.8296,33.7906,33.7984,31771.0
2016-07-15 11:40:00,43.26,43.29,43.26,43.28,21200.0,33.7984,33.8218,33.7984,33.814,21200.0
2016-07-15 11:45:00,43.27,43.28,43.25,43.26,46423.0,33.8062,33.814,33.7906,33.7984,46423.0
2016-07-15 11:50:00,43.26,43.26,43.21,43.23,26062.0,33.7984,33.7984,33.7593,33.7749,26062.0
2016-07-15 11:55:00,43.23,43.26,43.22,43.24,35675.0,33.7749,33.7984,33.7671,33.7827,35675.0
2016-07-15 12:00:00,43.24,43.28,43.23,43.27,82558.0,33.7827,33.814,33.7749,33.8062,82558.0
2016-07-15 12:05:00,43.27,43.28,43.26,43.26,34922.0,33.8062,33.814,33.7984,33.7984,34922.0
2016-07-15 12:10:00,43.27,43.27,43.24,43.24,32170.0,33.8062,33.8062,33.7827,33.7827,32170.0
2016-07-15 12:15:00,43.24,43.26,43.24,43.25,8756.0,33.7827,33.7984,33.7827,33.7906,8756.0
2016-07-15 12:20:00,43.25,43.27,43.22,43.26,70819.0,33.7906,33.8062,33.7671,33.7984,70819.0
2016-07-15 12:25:00,43.26,43.26,43.24,43.25,29809.0,33.7984,33.7984,33.7827,33.7906,29809.0
2016-07-15 12:30:00,43.26,43.26,43.24,43.25,94063.0,33.7984,33.7984,33.7827,33.7906,94063.0
2016-07-15 12:35:00,43.24,43.25,43.23,43.23,146789.0,33.7827,33.7906,33.7749,33.7749,146789.0
2016-07-15 12:40:00,43.23,43.24,43.22,43.24,45805.0,33.7749,33.7827,33.7671,33.7827,45805.0
2016-07-15 12:45:00,43.24,43.24,43.22,43.23,18342.0,33.7827,33.7827,33.7671,33.7749,18342.0
2016-07-15 12:50:00,43.23,43.25,43.22,43.25,10714.0,33.7749,33.7906,33.7671,33.7906,10714.0
2016-07-15 12:55:00,43.24,43.25,43.21,43.21,23299.0,33.7827,33.7906,33.7593,33.7593,23299.0
2016-07-15 13:00:00,43.21,43.23,43.21,43.23,100355.0,33.7593,33.7749,33.7593,33.7749,100355.0
2016-07-15 13:05:00,43.23,43.23,43.19,43.21,26442.0,33.7749,33.7749,33.7437,33.7593,26442.0
2016-07-15 13:10:00,43.21,43.21,43.18,43.18,60728.0,33.7593,33.7593,33.7359,33.7359,60728.0
2016-07-15 13:15:00,43.18,43.2,43.17,43.2,50003.0,33.7359,33.7515,33.7281,33.7515,50003.0
2016-07-15 13:20:00,43.2,43.24,43.19,43.22,60126.0,33.7515,33.7827,33.7437,33.7671,60126.0
2016-07-15 13:25:00,43.22,43.22,43.2,43.2,44694.0,33.7671,33.7671,33.7515,33.7515,44694.0
2016-07-15 13:30:00,43.21,43.22,43.2,43.22,23891.0,33.7593,33.7671,33.7515,33.7671,23891.0
2016-07-15 13:35:00,43.22,43.24,43.2,43.24,113171.0,33.7671,33.7827,33.7515,33.7827,113171.0
2016-07-15 13:40:00,43.24,43.28,43.23,43.27,83997.0,33.7827,33.814,33.7749,33.8062,83997.0
2016-07-15 13:45:00,43.27,43.28,43.26,43.27,44520.0,33.8062,33.814,33.7984,33.8062,44520.0
2016-07-15 13:50:00,43.26,43.28,43.26,43.28,39837.0,33.7984,33.814,33.7984,33.814,39837.0
2016-07-15 13:55:00,43.28,43.28,43.24,43.27,88424.0,33.814,33.814,33.7827,33.8062,88424.0
2016-07-15 14:00:00,43.27,43.3,43.26,43.29,126415.0,33.8062,33.8296,33.7984,33.8218,126415.0
2016-07-15 14:05:00,43.3,43.3,43.28,43.28,15214.0,33.8296,33.8296,33.814,33.814,15214.0
2016-07-15 14:10:00,43.29,43.3,43.29,43.3,45602.0,33.8218,33.8296,33.8218,33.8296,45602.0
2016-07-15 14:15:00,43.29,43.3,43.27,43.28,71671.0,33.8218,33.8296,33.8062,33.814,71671.0
2016-07-15 14:20:00,43.28,43.29,43.25,43.27,44563.0,33.814,33.8218,33.7906,33.8062,44563.0
2016-07-15 14:25:00,43.27,43.28,43.26,43.27,10675.0,33.8062,33.814,33.7984,33.8062,10675.0
2016-07-15 14:30:00,43.27,43.3,43.27,43.29,87996.0,33.8062,33.8296,33.8062,33.8218,87996.0
2016-07-15 14:35:00,43.29,43.29,43.27,43.28,72360.0,33.8218,33.8218,33.8062,33.814,72360.0
2016-07-15 14:40:00,43.28,43.3,43.27,43.3,65928.0,33.814,33.8296,33.8062,33.8296,65928.0
2016-07-15 14:45:00,43.3,43.32,43.29,43.31,106770.0,33.8296,33.8452,33.8218,33.8374,106770.0
2016-07-15 14:50:00,43.3,43.33,43.29,43.33,77361.0,33.8296,33.8531,33.8218,33.8531,77361.0
2016-07-15 14:55:00,43.33,43.34,43.32,43.33,73082.0,33.8531,33.8609,33.8452,33.8531,73082.0
2016-07-15 15:00:00,43.33,43.34,43.32,43.33,62175.0,33.8531,33.8609,33.8452,33.8531,62175.0
2016-07-15 15:05:00,43.33,43.33,43.32,43.33,60769.0,33.8531,33.8531,33.8452,33.8531,60769.0
2016-07-15 15:10:00,43.32,43.33,43.31,43.32,77507.0,33.8452,33.8531,33.8374,33.8452,77507.0
2016-07-15 15:15:00,43.32,43.33,43.31,43.33,49504.0,33.8452,33.8531,33.8374,33.8531,49504.0
2016-07-15 15:20:00,43.33,43.36,43.32,43.35,112155.0,33.8531,33.8765,33.8452,33.8687,112155.0
2016-07-15 15:25:00,43.35,43.37,43.34,43.37,96026.0,33.8687,33.8843,33.8609,33.8843,96026.0
2016-07-15 15:30:00,43.37,43.39,43.36,43.39,110486.0,33.8843,33.8999,33.8765,33.8999,110486.0
2016-07-15 15:35:00,43.38,43.39,43.36,43.37,82189.0,33.8921,33.8999,33.8765,33.8843,82189.0
2016-07-15 15:40:00,43.36,43.37,43.35,43.36,156444.0,33.8765,33.8843,33.8687,33.8765,156444.0
2016-07-15 15:45:00,43.36,43.36,43.31,43.33,116942.0,33.8765,33.8765,33.8374,33.8531,116942.0
2016-07-15 15:50:00,43.32,43.35,43.31,43.33,615688.0,33.8452,33.8687,33.8374,33.8531,615688.0
2016-07-15 15:55:00,43.34,43.35,43.32,43.32,226516.0,33.8609,33.8687,33.8452,33.8452,226516.0
2016-07-18 09:30:00,43.17,43.24,43.17,43.22,126992.0,33.7281,33.7827,33.7281,33.7671,126992.0
2016-07-18 09:35:00,43.22,43.24,43.2,43.2,34451.0,33.7671,33.7827,33.7515,33.7515,34451.0
2016-07-18 09:40:00,43.2,43.21,43.16,43.2,192131.0,33.7515,33.7593,33.7202,33.7515,192131.0
2016-07-18 09:45:00,43.2,43.21,43.18,43.2,115481.0,33.7515,33.7593,33.7359,33.7515,115481.0
2016-07-18 09:50:00,43.21,43.23,43.2,43.22,62254.0,33.7593,33.7749,33.7515,33.7671,62254.0
2016-07-18 09:55:00,43.23,43.25,43.22,43.25,47441.0,33.7749,33.7906,33.7671,33.7906,47441.0
2016-07-18 10:00:00,43.24,43.3,43.24,43.28,109903.0,33.7827,33.8296,33.7827,33.814,109903.0
2016-07-18 10:05:00,43.29,43.29,43.24,43.25,48465.0,33.8218,33.8218,33.7827,33.7906,48465.0
2016-07-18 10:10:00,43.25,43.28,43.25,43.28,59154.0,33.7906,33.814,33.7906,33.814,59154.0
2016-07-18 10:15:00,43.27,43.31,43.27,43.31,85959.0,33.8062,33.8374,33.8062,33.8374,85959.0
2016-07-18 10:20:00,43.31,43.32,43.31,43.31,31862.0,33.8374,33.8452,33.8374,33.8374,31862.0
2016-07-18 10:25:00,43.32,43.35,43.32,43.34,10768.0,33.8452,33.8687,33.8452,33.8609,10768.0
2016-07-18 10:30:00,43.35,43.4,43.35,43.38,39374.0,33.8687,33.9077,33.8687,33.8921,39374.0
2016-07-18 10:35:00,43.38,43.4,43.36,43.39,47054.0,33.8921,33.9077,33.8765,33.8999,47054.0
2016-07-18 10:40:00,43.38,43.41,43.38,43.39,149311.0,33.8921,33.9156,33.8921,33.8999,149311.0
2016-07-18 10:45:00,43.4,43.4,43.37,43.38,28627.0,33.9077,33.9077,33.8843,33.8921,28627.0
2016-07-18 10:50:00,43.38,43.41,43.37,43.41,37572.0,33.8921,33.9156,33.8843,33.9156,37572.0
2016-07-18 10:55:00,43.4,43.46,43.4,43.45,92598.0,33.9077,33.9546,33.9077,33.9468,92598.0
2016-07-18 11:00:00,43.46,43.49,43.45,43.49,283669.0,33.9546,33.9781,33.9468,33.9781,283669.0
2016-07-18 11:05:00,43.49,43.52,43.48,43.51,502871.0,33.9781,34.0015,33.9703,33.9937,502871.0
2016-07-18 11:10:00,43.51,43.52,43.49,43.49,104755.0,33.9937,34.0015,33.9781,33.9781,104755.0
2016-07-18 11:15:00,43.5,43.52,43.49,43.51,28815.0,33.9859,34.0015,33.9781,33.9937,28815.0
2016-07-18 11:20:00,43.51,43.52,43.5,43.52,50198.0,33.9937,34.0015,33.9859,34.0015,50198.0
2016-07-18 11:25:00,43.52,43.52,43.51,43.52,13850.0,34.0015,34.0015,33.9937,34.0015,13850.0
2016-07-18 11:30:00,43.51,43.52,43.49,43.5,197751.0,33.9937,34.0015,33.9781,33.9859,197751.0
2016-07-18 11:35:00,43.5,43.52,43.5,43.52,44284.0,33.9859,34.0015,33.9859,34.0015,44284.0
2016-07-18 11:40:00,43.52,43.54,43.51,43.53,41785.0,34.0015,34.0171,33.9937,34.0093,41785.0
2016-07-18 11:45:00,43.53,43.54,43.52,43.52,34252.0,34.0093,34.0171,34.0015,34.0015,34252.0
2016-07-18 11:50:00,43.52,43.54,43.52,43.54,10355.0,34.0015,34.0171,34.0015,34.0171,10355.0
2016-07-18 11:55:00,43.54,43.54,43.53,43.54,8508.0,34.0171,34.0171,34.0093,34.0171,8508.0
2016-07-18 12:00:00,43.53,43.54,43.52,43.53,26445.0,34.0093,34.0171,34.0015,34.0093,26445.0
2016-07-18 12:05:00,43.53,43.54,43.52,43.54,46976.0,34.0093,34.0171,34.0015,34.0171,46976.0
2016-07-18 12:10:00,43.54,43.55,43.52,43.54,18481.0,34.0171,34.0249,34.0015,34.0171,18481.0
2016-07-18 12:15:00,43.54,43.55,43.52,43.52,47924.0,34.0171,34.0249,34.0015,34.0015,47924.0
2016-07-18 12:20:00,43.52,43.53,43.51,43.52,10824.0,34.0015,34.0093,33.9937,34.0015,10824.0
2016-07-18 12:25:00,43.53,43.53,43.52,43.52,14218.0,34.0093,34.0093,34.0015,34.0015,14218.0
2016-07-18 12:30:00,43.53,43.53,43.49,43.5,63442.0,34.0093,34.0093,33.9781,33.9859,63442.0
2016-07-18 12:35:00,43.51,43.51,43.49,43.5,73341.0,33.9937,33.9937,33.9781,33.9859,73341.0
2016-07-18 12:40:00,43.49,43.51,43.48,43.51,24566.0,33.9781,33.9937,33.9703,33.9937,24566.0
2016-07-18 12:45:00,43.51,43.52,43.49,43.49,19148.0,33.9937,34.0015,33.9781,33.9781,19148.0
2016-07-18 12:50:00,43.5,43.5,43.48,43.5,25461.0,33.9859,33.9859,33.9703,33.9859,25461.0
2016-07-18 12:55:00,43.5,43.51,43.49,43.49,24618.0,33.9859,33.9937,33.9781,33.9781,24618.0
2016-07-18 13:00:00,43.49,43.53,43.49,43.53,10290.0,33.9781,34.0093,33.9781,34.0093,10290.0
2016-07-18 13:05:00,43.53,43.54,43.52,43.54,36022.0,34.0093,34.0171,34.0015,34.0171,36022.0
2016-07-18 13:10:00,43.54,43.54,43.51,43.51,80597.0,34.0171,34.0171,33.9937,33.9937,80597.0
2016-07-18 13:15:00,43.51,43.51,43.5,43.51,16343.0,33.9937,33.9937,33.9859,33.9937,16343.0
2016-07-18 13:20:00,43.5,43.52,43.5,43.52,22294.0,33.9859,34.0015,33.9859,34.0015,22294.0
2016-07-18 13:25:00,43.51,43.53,43.51,43.53,12426.0,33.9937,34.0093,33.9937,34.0093,12426.0
2016-07-18 13:30:00,43.52,43.54,43.52,43.54,26848.0,34.0015,34.0171,34.0015,34.0171,26848.0
2016-07-18 13:35:00,43.54,43.55,43.53,43.55,23798.0,34.0171,34.0249,34.0093,34.0249,23798.0
2016-07-18 13:40:00,43.54,43.56,43.54,43.56,28832.0,34.0171,34.0328,34.0171,34.0328,28832.0
2016-07-18 13:45:00,43.55,43.58,43.54,43.55,94975.0,34.0249,34.0484,34.0171,34.0249,94975.0
2016-07-18 13:50:00,43.55,43.55,43.54,43.54,22483.0,34.0249,34.0249,34.0171,34.0171,22483.0
2016-07-18 13:55:00,43.54,43.57,43.54,43.56,64671.0,34.0171,34.0406,34.0171,34.0328,64671.0
2016-07-18 14:00:00,43.57,43.57,43.55,43.55,92884.0,34.0406,34.0406,34.0249,34.0249,92884.0
2016-07-18 14:05:00,43.55,43.57,43.55,43.57,52543.0,34.0249,34.0406,34.0249,34.0406,52543.0
2016-07-18 14:10:00,43.57,43.59,43.56,43.56,157849.0,34.0406,34.0562,34.0328,34.0328,157849.0
2016-07-18 14:15:00,43.55,43.56,43.53,43.55,15044.0,34.0249,34.0328,34.0093,34.0249,15044.0
2016-07-18 14:20:00,43.54,43.56,43.54,43.56,25650.0,34.0171,34.0328,34.0171,34.0328,25650.0
2016-07-18 14:25:00,43.56,43.58,43.55,43.57,53477.0,34.0328,34.0484,34.0249,34.0406,53477.0
2016-07-18 14:30:00,43.58,43.59,43.57,43.58,35354.0,34.0484,34.0562,34.0406,34.0484,35354.0
2016-07-18 14:35:00,43.58,43.6,43.57,43.59,57098.0,34.0484,34.064,34.0406,34.0562,57098.0
2016-07-18 14:40:00,43.59,43.59,43.58,43.59,18350.0,34.0562,34.0562,34.0484,34.0562,18350.0
2016-07-18 14:45:00,43.59,43.59,43.57,43.57,25048.0,34.0562,34.0562,34.0406,34.0406,25048.0
2016-07-18 14:50:00,43.58,43.6,43.57,43.58,94282.0,34.0484,34.064,34.0406,34.0484,94282.0
2016-07-18 14:55:00,43.59,43.59,43.57,43.59,115036.0,34.0562,34.0562,34.0406,34.0562,115036.0
2016-07-18 15:00:00,43.59,43.6,43.56,43.58,97463.0,34.0562,34.064,34.0328,34.0484,97463.0
2016-07-18 15:05:00,43.58,43.58,43.57,43.58,36232.0,34.0484,34.0484,34.0406,34.0484,36232.0
2016-07-18 15:10:00,43.58,43.6,43.58,43.59,38897.0,34.0484,34.064,34.0484,34.0562,38897.0
2016-07-18 15:15:00,43.6,43.62,43.59,43.62,25155.0,34.064,34.0796,34.0562,34.0796,25155.0
2016-07-18 15:20:00,43.62,43.63,43.6,43.62,34116.0,34.0796,34.0874,34.064,34.0796,34116.0
2016-07-18 15:25:00,43.62,43.63,43.61,43.62,24726.0,34.0796,34.0874,34.0718,34.0796,24726.0
2016-07-18 15:30:00,43.62,43.64,43.61,43.63,68546.0,34.0796,34.0953,34.0718,34.0874,68546.0
2016-07-18 15:35:00,43.63,43.63,43.62,43.63,24838.0,34.0874,34.0874,34.0796,34.0874,24838.0
2016-07-18 15:40:00,43.63,43.63,43.62,43.63,39806.0,34.0874,34.0874,34.0796,34.0874,39806.0
2016-07-18 15:45:00,43.62,43.65,43.62,43.65,83690.0,34.0796,34.1031,34.0796,34.1031,83690.0
2016-07-18 15:50:00,43.65,43.65,43.63,43.64,150031.0,34.1031,34.1031,34.0874,34.0953,150031.0
2016-07-18 15:55:00,43.64,43.68,43.62,43.67,558111.0,34.0953,34.1265,34.0796,34.1187,558111.0
2016-07-19 09:30:00,43.37,43.37,43.28,43.33,52981.0,33.8843,33.8843,33.814,33.8531,52981.0
2016-07-19 09:35:00,43.34,43.37,43.33,43.34,174719.0,33.8609,33.8843,33.8531,33.8609,174719.0
2016-07-19 09:40:00,43.33,43.34,43.3,43.33,160861.0,33.8531,33.8609,33.8296,33.8531,160861.0
2016-07-19 09:45:00,43.32,43.33,43.28,43.3,207067.0,33.8452,33.8531,33.814,33.8296,207067.0
2016-07-19 09:50:00,43.3,43.31,43.29,43.31,60223.0,33.8296,33.8374,33.8218,33.8374,60223.0
2016-07-19 09:55:00,43.31,43.32,43.29,43.29,95609.0,33.8374,33.8452,33.8218,33.8218,95609.0
2016-07-19 10:00:00,43.29,43.29,43.22,43.23,37974.0,33.8218,33.8218,33.7671,33.7749,37974.0
2016-07-19 10:05:00,43.24,43.28,43.23,43.27,126542.0,33.7827,33.814,33.7749,33.8062,126542.0
2016-07-19 10:10:00,43.28,43.31,43.28,43.3,35918.0,33.814,33.8374,33.814,33.8296,35918.0
2016-07-19 10:15:00,43.3,43.31,43.27,43.27,78531.0,33.8296,33.8374,33.8062,33.8062,78531.0
2016-07-19 10:20:00,43.26,43.3,43.25,43.3,39159.0,33.7984,33.8296,33.7906,33.8296,39159.0
2016-07-19 10:25:00,43.3,43.31,43.29,43.3,55716.0,33.8296,33.8374,33.8218,33.8296,55716.0
2016-07-19 10:30:00,43.3,43.3,43.28,43.3,23157.0,33.8296,33.8296,33.814,33.8296,23157.0
2016-07-19 10:35:00,43.29,43.31,43.29,43.29,22406.0,33.8218,33.8374,33.8218,33.8218,22406.0
2016-07-19 10:40:00,43.29,43.3,43.27,43.27,15178.0,33.8218,33.8296,33.8062,33.8062,15178.0
2016-07-19 10:45:00,43.27,43.28,43.25,43.25,100383.0,33.8062,33.814,33.7906,33.7906,100383.0
2016-07-19 10:50:00,43.26,43.27,43.24,43.25,100773.0,33.7984,33.8062,33.7827,33.7906,100773.0
2016-07-19 10:55:00,43.25,43.27,43.23,43.27,63604.0,33.7906,33.8062,33.7749,33.8062,63604.0
2016-07-19 11:00:00,43.27,43.29,43.26,43.29,17224.0,33.8062,33.8218,33.7984,33.8218,17224.0
2016-07-19 11:05:00,43.29,43.3,43.26,43.26,32076.0,33.8218,33.8296,33.7984,33.7984,32076.0
2016-07-19 11:10:00,43.27,43.27,43.23,43.24,82680.0,33.8062,33.8062,33.7749,33.7827,82680.0
2016-07-19 11:15:00,43.24,43.28,43.24,43.27,32277.0,33.7827,33.814,33.7827,33.8062,32277.0
2016-07-19 11:20:00,43.27,43.29,43.26,43.28,55094.0,33.8062,33.8218,33.7984,33.814,55094.0
2016-07-19 11:25:00,43.28,43.29,43.26,43.29,102919.0,33.814,33.8218,33.7984,33.8218,102919.0
2016-07-19 11:30:00,43.28,43.31,43.28,43.3,117610.0,33.814,33.8374,33.814,33.8296,117610.0
2016-07-19 11:35:00,43.3,43.3,43.27,43.28,32118.0,33.8296,33.8296,33.8062,33.814,32118.0
2016-07-19 11:40:00,43.29,43.3,43.28,43.29,43465.0,33.8218,33.8296,33.814,33.8218,43465.0
2016-07-19 11:45:00,43.28,43.28,43.23,43.26,46671.0,33.814,33.814,33.7749,33.7984,46671.0
2016-07-19 11:50:00,43.26,43.28,43.23,43.27,98055.0,33.7984,33.814,33.7749,33.8062,98055.0
2016-07-19 11:55:00,43.27,43.28,43.25,43.26,15626.0,33.8062,33.814,33.7906,33.7984,15626.0
2016-07-19 12:00:00,43.26,43.26,43.23,43.23,16075.0,33.7984,33.7984,33.7749,33.7749,16075.0
2016-07-19 12:05:00,43.23,43.24,43.22,43.23,11196.0,33.7749,33.7827,33.7671,33.7749,11196.0
2016-07-19 12:10:00,43.23,43.25,43.22,43.25,19522.0,33.7749,33.7906,33.7671,33.7906,19522.0
2016-07-19 12:15:00,43.25,43.26,43.24,43.25,16250.0,33.7906,33.7984,33.7827,33.7906,16250.0
2016-07-19 12:20:00,43.25,43.25,43.23,43.25,35088.0,33.7906,33.7906,33.7749,33.7906,35088.0
2016-07-19 12:25:00,43.24,43.25,43.24,43.25,18928.0,33.7827,33.7906,33.7827,33.7906,18928.0
2016-07-19 12:30:00,43.24,43.25,43.23,43.23,48241.0,33.7827,33.7906,33.7749,33.7749,48241.0
2016-07-19 12:35:00,43.23,43.24,43.21,43.23,47345.0,33.7749,33.7827,33.7593,33.7749,47345.0
2016-07-19 12:40:00,43.23,43.24,43.22,43.23,62359.0,33.7749,33.7827,33.7671,33.7749,62359.0
2016-07-19 12:45:00,43.24,43.26,43.23,43.26,22068.0,33.7827,33.7984,33.7749,33.7984,22068.0
2016-07-19 12:50:00,43.26,43.26,43.25,43.26,7594.0,33.7984,33.7984,33.7906,33.7984,7594.0
2016-07-19 12:55:00,43.26,43.26,43.24,43.25,38495.0,33.7984,33.7984,33.7827,33.7906,38495.0
2016-07-19 13:00:00,43.25,43.25,43.23,43.24,18632.0,33.7906,33.7906,33.7749,33.7827,18632.0
2016-07-19 13:05:00,43.24,43.25,43.23,43.24,21331.0,33.7827,33.7906,33.7749,33.7827,21331.0
2016-07-19 13:10:00,43.24,43.24,43.23,43.23,21940.0,33.7827,33.7827,33.7749,33.7749,21940.0
2016-07-19 13:15:00,43.23,43.23,43.21,43.22,30576.0,33.7749,33.7749,33.7593,33.7671,30576.0
2016-07-19 13:20:00,43.22,43.22,43.2,43.2,13602.0,33.7671,33.7671,33.7515,33.7515,13602.0
2016-07-19 13:25:00,43.2,43.2,43.16,43.16,43070.0,33.7515,33.7515,33.7202,33.7202,43070.0
2016-07-19 13:30:00,43.16,43.19,43.16,43.19,36175.0,33.7202,33.7437,33.7202,33.7437,36175.0
2016-07-19 13:35:00,43.19,43.19,43.16,43.17,27856.0,33.7437,33.7437,33.7202,33.7281,27856.0
2016-07-19 13:40:00,43.18,43.18,43.16,43.18,26285.0,33.7359,33.7359,33.7202,33.7359,26285.0
2016-07-19 13:45:00,43.17,43.18,43.15,43.16,18768.0,33.7281,33.7359,33.7124,33.7202,18768.0
2016-07-19 13:50:00,43.16,43.17,43.14,43.15,28748.0,33.7202,33.7281,33.7046,33.7124,28748.0
2016-07-19 13:55:00,43.15,43.15,43.13,43.14,35953.0,33.7124,33.7124,33.6968,33.7046,35953.0
2016-07-19 14:00:00,43.14,43.15,43.13,43.15,21791.0,33.7046,33.7124,33.6968,33.7124,21791.0
2016-07-19 14:05:00,43.15,43.17,43.14,43.16,27693.0,33.7124,33.7281,33.7046,33.7202,27693.0
2016-07-19 14:10:00,43.16,43.17,43.15,43.17,37225.0,33.7202,33.7281,33.7124,33.7281,37225.0
2016-07-19 14:15:00,43.17,43.19,43.17,43.18,68955.0,33.7281,33.7437,33.7281,33.7359,68955.0
2016-07-19 14:20:00,43.18,43.18,43.17,43.18,23873.0,33.7359,33.7359,33.7281,33.7359,23873.0
2016-07-19 14:25:00,43.18,43.18,43.15,43.18,91560.0,33.7359,33.7359,33.7124,33.7359,91560.0
2016-07-19 14:30:00,43.18,43.19,43.17,43.18,26268.0,33.7359,33.7437,33.7281,33.7359,26268.0
2016-07-19 14:35:00,43.18,43.18,43.16,43.18,38826.0,33.7359,33.7359,33.7202,33.7359,38826.0
2016-07-19 14:40:00,43.17,43.2,43.17,43.19,23503.0,33.7281,33.7515,33.7281,33.7437,23503.0
2016-07-19 14:45:00,43.19,43.19,43.17,43.18,82210.0,33.7437,33.7437,33.7281,33.7359,82210.0
2016-07-19 14:50:00,43.18,43.2,43.18,43.2,46022.0,33.7359,33.7515,33.7359,33.7515,46022.0
2016-07-19 14:55:00,43.2,43.21,43.19,43.2,41274.0,33.7515,33.7593,33.7437,33.7515,41274.0
2016-07-19 15:00:00,43.2,43.21,43.19,43.2,44158.0,33.7515,33.7593,33.7437,33.7515,44158.0
2016-07-19 15:05:00,43.2,43.2,43.19,43.2,20559.0,33.7515,33.7515,33.7437,33.7515,20559.0
2016-07-19 15:10:00,43.19,43.21,43.19,43.2,52488.0,33.7437,33.7593,33.7437,33.7515,52488.0
2016-07-19 15:15:00,43.21,43.22,43.2,43.22,19035.0,33.7593,33.7671,33.7515,33.7671,19035.0
2016-07-19 15:20:00,43.22,43.22,43.21,43.22,11513.0,33.7671,33.7671,33.7593,33.7671,11513.0
2016-07-19 15:25:00,43.21,43.21,43.2,43.21,19676.0,33.7593,33.7593,33.7515,33.7593,19676.0
2016-07-19 15:30:00,43.21,43.22,43.2,43.22,23779.0,33.7593,33.7671,33.7515,33.7671,23779.0
2016-07-19 15:35:00,43.22,43.22,43.21,43.22,13913.0,33.7671,33.7671,33.7593,33.7671,13913.0
2016-07-19 15:40:00,43.22,43.24,43.22,43.24,80389.0,33.7671,33.7827,33.7671,33.7827,80389.0
2016-07-19 15:45:00,43.24,43.25,43.23,43.24,20638.0,33.7827,33.7906,33.7749,33.7827,20638.0
2016-07-19 15:50:00,43.24,43.25,43.23,43.25,143513.0,33.7827,33.7906,33.7749,33.7906,143513.0
2016-07-19 15:55:00,43.25,43.27,43.23,43.27,107522.0,33.7906,33.8062,33.7749,33.8062,107522.0
2016-07-20 09:30:00,43.35,43.39,43.32,43.32,91654.0,33.8687,33.8999,33.8452,33.8452,91654.0
2016-07-20 09:35:00,43.32,43.33,43.3,43.31,81751.0,33.8452,33.8531,33.8296,33.8374,81751.0
2016-07-20 09:40:00,43.31,43.33,43.27,43.27,12986.0,33.8374,33.8531,33.8062,33.8062,12986.0
2016-07-20 09:45:00,43.26,43.29,43.25,43.29,24477.0,33.7984,33.8218,33.7906,33.8218,24477.0
2016-07-20 09:50:00,43.28,43.3,43.28,43.3,24057.0,33.814,33.8296,33.814,33.8296,24057.0
2016-07-20 09:55:00,43.29,43.31,43.27,43.3,25038.0,33.8218,33.8374,33.8062,33.8296,25038.0
2016-07-20 10:00:00,43.29,43.33,43.29,43.33,16987.0,33.8218,33.8531,33.8218,33.8531,16987.0
2016-07-20 10:05:00,43.34,43.36,43.33,43.35,29924.0,33.8609,33.8765,33.8531,33.8687,29924.0
2016-07-20 10:10:00,43.35,43.38,43.35,43.36,10810.0,33.8687,33.8921,33.8687,33.8765,10810.0
2016-07-20 10:15:00,43.37,43.41,43.37,43.41,17732.0,33.8843,33.9156,33.8843,33.9156,17732.0
2016-07-20 10:20:00,43.41,43.44,43.4,43.42,20690.0,33.9156,33.939,33.9077,33.9234,20690.0
2016-07-20 10:25:00,43.42,43.43,43.41,43.42,18124.0,33.9234,33.9312,33.9156,33.9234,18124.0
2016-07-20 10:30:00,43.43,43.46,43.4,43.45,39899.0,33.9312,33.9546,33.9077,33.9468,39899.0
2016-07-20 10:35:00,43.47,43.49,43.46,43.49,14727.0,33.9624,33.9781,33.9546,33.9781,14727.0
2016-07-20 10:40:00,43.49,43.5,43.46,43.48,26440.0,33.9781,33.9859,33.9546,33.9703,26440.0
2016-07-20 10:45:00,43.49,43.52,43.49,43.5,13462.0,33.9781,34.0015,33.9781,33.9859,13462.0
2016-07-20 10:50:00,43.5,43.53,43.5,43.52,23857.0,33.9859,34.0093,33.9859,34.0015,23857.0
2016-07-20 10:55:00,43.52,43.53,43.51,43.52,30889.0,34.0015,34.0093,33.9937,34.0015,30889.0
2016-07-20 11:00:00,43.52,43.55,43.52,43.52,45834.0,34.0015,34.0249,34.0015,34.0015,45834.0
2016-07-20 11:05:00,43.52,43.54,43.52,43.52,32410.0,34.0015,34.0171,34.0015,34.0015,32410.0
2016-07-20 11:10:00,43.52,43.52,43.5,43.52,22655.0,34.0015,34.0015,33.9859,34.0015,22655.0
2016-07-20 11:15:00,43.52,43.54,43.51,43.54,80966.0,34.0015,34.0171,33.9937,34.0171,80966.0
2016-07-20 11:20:00,43.54,43.55,43.53,43.54,39899.0,34.0171,34.0249,34.0093,34.0171,39899.0
2016-07-20 11:25:00,43.54,43.56,43.54,43.56,16287.0,34.0171,34.0328,34.0171,34.0328,16287.0
2016-07-20 11:30:00,43.56,43.56,43.52,43.52,30500.0,34.0328,34.0328,34.0015,34.0015,30500.0
2016-07-20 11:35:00,43.51,43.52,43.49,43.5,20535.0,33.9937,34.0015,33.9781,33.9859,20535.0
2016-07-20 11:40:00,43.5,43.5,43.46,43.46,33549.0,33.9859,33.9859,33.9546,33.9546,33549.0
2016-07-20 11:45:00,43.46,43.48,43.46,43.47,11490.0,33.9546,33.9703,33.9546,33.9624,11490.0
2016-07-20 11:50:00,43.47,43.49,43.46,43.49,9971.0,33.9624,33.9781,33.9546,33.9781,9971.0
2016-07-20 11:55:00,43.49,43.51,43.45,43.45,78982.0,33.9781,33.9937,33.9468,33.9468,78982.0
2016-07-20 12:00:00,43.45,43.46,43.43,43.45,50464.0,33.9468,33.9546,33.9312,33.9468,50464.0
2016-07-20 12:05:00,43.45,43.45,43.42,43.42,4704.0,33.9468,33.9468,33.9234,33.9234,4704.0
2016-07-20 12:10:00,43.42,43.43,43.41,43.42,10610.0,33.9234,33.9312,33.9156,33.9234,10610.0
2016-07-20 12:15:00,43.43,43.44,43.42,43.43,5190.0,33.9312,33.939,33.9234,33.9312,5190.0
2016-07-20 12:20:00,43.43,43.44,43.42,43.42,5759.0,33.9312,33.939,33.9234,33.9234,5759.0
2016-07-20 12:25:00,43.41,43.42,43.4,43.4,1926.0,33.9156,33.9234,33.9077,33.9077,1926.0
2016-07-20 12:30:00,43.41,43.42,43.4,43.41,60841.0,33.9156,33.9234,33.9077,33.9156,60841.0
2016-07-20 12:35:00,43.41,43.41,43.39,43.39,7754.0,33.9156,33.9156,33.8999,33.8999,7754.0
2016-07-20 12:40:00,43.4,43.42,43.39,43.41,22736.0,33.9077,33.9234,33.8999,33.9156,22736.0
2016-07-20 12:45:00,43.41,43.43,43.4,43.43,18101.0,33.9156,33.9312,33.9077,33.9312,18101.0
2016-07-20 12:50:00,43.42,43.43,43.4,43.41,23485.0,33.9234,33.9312,33.9077,33.9156,23485.0
2016-07-20 12:55:00,43.41,43.41,43.4,43.4,38781.0,33.9156,33.9156,33.9077,33.9077,38781.0
2016-07-20 13:00:00,43.4,43.42,43.39,43.41,33458.0,33.9077,33.9234,33.8999,33.9156,33458.0
2016-07-20 13:05:00,43.41,43.43,43.41,43.43,19814.0,33.9156,33.9312,33.9156,33.9312,19814.0
2016-07-20 13:10:00,43.43,43.43,43.42,43.43,5358.0,33.9312,33.9312,33.9234,33.9312,5358.0
2016-07-20 13:15:00,43.43,43.45,43.42,43.44,9743.0,33.9312,33.9468,33.9234,33.939,9743.0
2016-07-20 13:20:00,43.44,43.47,43.44,43.47,24602.0,33.939,33.9624,33.939,33.9624,24602.0
2016-07-20 13:25:00,43.46,43.47,43.46,43.47,13009.0,33.9546,33.9624,33.9546,33.9624,13009.0
2016-07-20 13:30:00,43.46,43.48,43.46,43.47,68271.0,33.9546,33.9703,33.9546,33.9624,68271.0
2016-07-20 13:35:00,43.47,43.49,43.44,43.45,81178.0,33.9624,33.9781,33.939,33.9468,81178.0
2016-07-20 13:40:00,43.46,43.46,43.44,43.45,16150.0,33.9546,33.9546,33.939,33.9468,16150.0
2016-07-20 13:45:00,43.46,43.46,43.44,43.46,18544.0,33.9546,33.9546,33.939,33.9546,18544.0
2016-07-20 13:50:00,43.46,43.47,43.45,43.46,29619.0,33.9546,33.9624,33.9468,33.9546,29619.0
2016-07-20 13:55:00,43.46,43.47,43.44,43.44,34362.0,33.9546,33.9624,33.939,33.939,34362.0
2016-07-20 14:00:00,43.44,43.45,43.43,43.44,54176.0,33.939,33.9468,33.9312,33.939,54176.0
2016-07-20 14:05:00,43.44,43.47,43.44,43.47,20917.0,33.939,33.9624,33.939,33.9624,20917.0
2016-07-20 14:10:00,43.47,43.47,43.44,43.45,12161.0,33.9624,33.9624,33.939,33.9468,12161.0
2016-07-20 14:15:00,43.45,43.47,43.44,43.46,21417.0,33.9468,33.9624,33.939,33.9546,21417.0
2016-07-20 14:20:00,43.46,43.48,43.45,43.47,36245.0,33.9546,33.9703,33.9468,33.9624,36245.0
2016-07-20 14:25:00,43.46,43.47,43.45,43.46,24155.0,33.9546,33.9624,33.9468,33.9546,24155.0
2016-07-20 14:30:00,43.46,43.47,43.44,43.44,37493.0,33.9546,33.9624,33.939,33.939,37493.0
2016-07-20 14:35:00,43.43,43.45,43.43,43.45,35200.0,33.9312,33.9468,33.9312,33.9468,35200.0
2016-07-20 14:40:00,43.45,43.45,43.44,43.45,31126.0,33.9468,33.9468,33.939,33.9468,31126.0
2016-07-20 14:45:00,43.44,43.45,43.43,43.44,28499.0,33.939,33.9468,33.9312,33.939,28499.0
2016-07-20 14:50:00,43.44,43.45,43.43,43.45,37710.0,33.939,33.9468,33.9312,33.9468,37710.0
2016-07-20 14:55:00,43.45,43.45,43.41,43.42,56999.0,33.9468,33.9468,33.9156,33.9234,56999.0
2016-07-20 15:00:00,43.42,43.42,43.41,43.41,62559.0,33.9234,33.9234,33.9156,33.9156,62559.0
2016-07-20 15:05:00,43.41,43.43,43.39,43.43,37582.0,33.9156,33.9312,33.8999,33.9312,37582.0
2016-07-20 15:10:00,43.43,43.43,43.41,43.42,8583.0,33.9312,33.9312,33.9156,33.9234,8583.0
2016-07-20 15:15:00,43.41,43.44,43.41,43.43,15120.0,33.9156,33.939,33.9156,33.9312,15120.0
2016-07-20 15:20:00,43.43,43.44,43.42,43.44,14317.0,33.9312,33.939,33.9234,33.939,14317.0
2016-07-20 15:25:00,43.43,43.46,43.43,43.45,58735.0,33.9312,33.9546,33.9312,33.9468,58735.0
2016-07-20 15:30:00,43.46,43.48,43.45,43.48,20726.0,33.9546,33.9703,33.9468,33.9703,20726.0
2016-07-20 15:35:00,43.48,43.49,43.47,43.48,76703.0,33.9703,33.9781,33.9624,33.9703,76703.0
2016-07-20 15:40:00,43.48,43.5,43.48,43.49,38331.0,33.9703,33.9859,33.9703,33.9781,38331.0
2016-07-20 15:45:00,43.48,43.5,43.48,43.5,34554.0,33.9703,33.9859,33.9703,33.9859,34554.0
2016-07-20 15:50:00,43.5,43.51,43.49,43.5,36882.0,33.9859,33.9937,33.9781,33.9859,36882.0
2016-07-20 15:55:00,43.5,43.51,43.47,43.47,84404.0,33.9859,33.9937,33.9624,33.9624,84404.0
2016-07-21 09:30:00,43.38,43.46,43.38,43.41,73655.0,33.8921,33.9546,33.8921,33.9156,73655.0
2016-07-21 09:35:00,43.42,43.46,43.42,43.46,28976.0,33.9234,33.9546,33.9234,33.9546,28976.0
2016-07-21 09:40:00,43.44,43.5,43.44,43.5,15572.0,33.939,33.9859,33.939,33.9859,15572.0
2016-07-21 09:45:00,43.5,43.53,43.5,43.52,13980.0,33.9859,34.0093,33.9859,34.0015,13980.0
2016-07-21 09:50:00,43.52,43.52,43.47,43.49,42336.0,34.0015,34.0015,33.9624,33.9781,42336.0
2016-07-21 09:55:00,43.5,43.5,43.44,43.45,26256.0,33.9859,33.9859,33.939,33.9468,26256.0
2016-07-21 10:00:00,43.45,43.47,43.41,43.44,191151.0,33.9468,33.9624,33.9156,33.939,191151.0
2016-07-21 10:05:00,43.44,43.45,43.39,43.41,73134.0,33.939,33.9468,33.8999,33.9156,73134.0
2016-07-21 10:10:00,43.41,43.46,43.4,43.45,87521.0,33.9156,33.9546,33.9077,33.9468,87521.0
2016-07-21 10:15:00,43.44,43.47,43.43,43.45,9055.0,33.939,33.9624,33.9312,33.9468,9055.0
2016-07-21 10:20:00,43.44,43.46,43.43,43.43,24871.0,33.939,33.9546,33.9312,33.9312,24871.0
2016-07-21 10:25:00,43.43,43.44,43.4,43.44,11645.0,33.9312,33.939,33.9077,33.939,11645.0
2016-07-21 10:30:00,43.44,43.45,43.42,43.44,10809.0,33.939,33.9468,33.9234,33.939,10809.0
2016-07-21 10:35:00,43.43,43.45,43.4,43.45,101621.0,33.9312,33.9468,33.9077,33.9468,101621.0
2016-07-21 10:40:00,43.44,43.47,43.44,43.47,133592.0,33.939,33.9624,33.939,33.9624,133592.0
2016-07-21 10:45:00,43.46,43.49,43.44,43.49,120452.0,33.9546,33.9781,33.939,33.9781,120452.0
2016-07-21 10:50:00,43.48,43.51,43.48,43.51,44250.0,33.9703,33.9937,33.9703,33.9937,44250.0
2016-07-21 10:55:00,43.51,43.55,43.5,43.54,122198.0,33.9937,34.0249,33.9859,34.0171,122198.0
2016-07-21 11:00:00,43.55,43.56,43.52,43.52,104286.0,34.0249,34.0328,34.0015,34.0015,104286.0
2016-07-21 11:05:00,43.52,43.55,43.52,43.54,72086.0,34.0015,34.0249,34.0015,34.0171,72086.0
2016-07-21 11:10:00,43.55,43.56,43.54,43.56,68629.0,34.0249,34.0328,34.0171,34.0328,68629.0
2016-07-21 11:15:00,43.55,43.56,43.54,43.55,65402.0,34.0249,34.0328,34.0171,34.0249,65402.0
2016-07-21 11:20:00,43.55,43.56,43.54,43.55,19469.0,34.0249,34.0328,34.0171,34.0249,19469.0
2016-07-21 11:25:00,43.55,43.56,43.53,43.54,74883.0,34.0249,34.0328,34.0093,34.0171,74883.0
2016-07-21 11:30:00,43.53,43.53,43.51,43.51,73166.0,34.0093,34.0093,33.9937,33.9937,73166.0
2016-07-21 11:35:00,43.51,43.52,43.5,43.5,38115.0,33.9937,34.0015,33.9859,33.9859,38115.0
2016-07-21 11:40:00,43.5,43.5,43.47,43.47,77362.0,33.9859,33.9859,33.9624,33.9624,77362.0
2016-07-21 11:45:00,43.46,43.48,43.46,43.48,40165.0,33.9546,33.9703,33.9546,33.9703,40165.0
2016-07-21 11:50:00,43.47,43.47,43.44,43.46,27241.0,33.9624,33.9624,33.939,33.9546,27241.0
2016-07-21 11:55:00,43.45,43.49,43.44,43.49,11523.0,33.9468,33.9781,33.939,33.9781,11523.0
2016-07-21 12:00:00,43.48,43.5,43.48,43.5,19411.0,33.9703,33.9859,33.9703,33.9859,19411.0
2016-07-21 12:05:00,43.5,43.51,43.5,43.51,41657.0,33.9859,33.9937,33.9859,33.9937,41657.0
2016-07-21 12:10:00,43.51,43.51,43.5,43.51,22579.0,33.9937,33.9937,33.9859,33.9937,22579.0
2016-07-21 12:15:00,43.51,43.51,43.48,43.49,39627.0,33.9937,33.9937,33.9703,33.9781,39627.0
2016-07-21 12:20:00,43.49,43.49,43.46,43.47,116061.0,33.9781,33.9781,33.9546,33.9624,116061.0
2016-07-21 12:25:00,43.46,43.48,43.45,43.47,15644.0,33.9546,33.9703,33.9468,33.9624,15644.0
2016-07-21 12:30:00,43.47,43.48,43.46,43.47,11066.0,33.9624,33.9703,33.9546,33.9624,11066.0
2016-07-21 12:35:00,43.47,43.47,43.45,43.47,3969.0,33.9624,33.9624,33.9468,33.9624,3969.0
2016-07-21 12:40:00,43.46,43.46,43.44,43.45,16127.0,33.9546,33.9546,33.939,33.9468,16127.0
2016-07-21 12:45:00,43.45,43.46,43.44,43.45,11331.0,33.9468,33.9546,33.939,33.9468,11331.0
2016-07-21 12:50:00,43.44,43.44,43.41,43.43,9220.0,33.939,33.939,33.9156,33.9312,9220.0
2016-07-21 12:55:00,43.43,43.44,43.42,43.42,23154.0,33.9312,33.939,33.9234,33.9234,23154.0
2016-07-21 13:00:00,43.42,43.43,43.41,43.41,21948.0,33.9234,33.9312,33.9156,33.9156,21948.0
2016-07-21 13:05:00,43.41,43.42,43.39,43.42,18822.0,33.9156,33.9234,33.8999,33.9234,18822.0
2016-07-21 13:10:00,43.42,43.46,43.41,43.45,29571.0,33.9234,33.9546,33.9156,33.9468,29571.0
2016-07-21 13:15:00,43.45,43.46,43.44,43.45,38090.0,33.9468,33.9546,33.939,33.9468,38090.0
2016-07-21 13:20:00,43.46,43.46,43.45,43.45,3409.0,33.9546,33.9546,33.9468,33.9468,3409.0
2016-07-21 13:25:00,43.45,43.46,43.45,43.45,4914.0,33.9468,33.9546,33.9468,33.9468,4914.0
2016-07-21 13:30:00,43.46,43.46,43.42,43.42,4044.0,33.9546,33.9546,33.9234,33.9234,4044.0
2016-07-21 13:35:00,43.44,43.44,43.41,43.42,12677.0,33.939,33.939,33.9156,33.9234,12677.0
2016-07-21 13:40:00,43.42,43.43,43.39,43.41,18873.0,33.9234,33.9312,33.8999,33.9156,18873.0
2016-07-21 13:45:00,43.42,43.42,43.38,43.38,25527.0,33.9234,33.9234,33.8921,33.8921,25527.0
2016-07-21 13:50:00,43.37,43.38,43.36,43.37,28945.0,33.8843,33.8921,33.8765,33.8843,28945.0
2016-07-21 13:55:00,43.36,43.39,43.35,43.39,38216.0,33.8765,33.8999,33.8687,33.8999,38216.0
2016-07-21 14:00:00,43.4,43.4,43.37,43.39,52379.0,33.9077,33.9077,33.8843,33.8999,52379.0
2016-07-21 14:05:00,43.39,43.41,43.38,43.39,31274.0,33.8999,33.9156,33.8921,33.8999,31274.0
2016-07-21 14:10:00,43.39,43.39,43.36,43.37,60497.0,33.8999,33.8999,33.8765,33.8843,60497.0
2016-07-21 14:15:00,43.37,43.37,43.35,43.35,16902.0,33.8843,33.8843,33.8687,33.8687,16902.0
2016-07-21 14:20:00,43.35,43.37,43.35,43.35,34495.0,33.8687,33.8843,33.8687,33.8687,34495.0
2016-07-21 14:25:00,43.35,43.37,43.34,43.35,15286.0,33.8687,33.8843,33.8609,33.8687,15286.0
2016-07-21 14:30:00,43.34,43.37,43.33,43.35,32507.0,33.8609,33.8843,33.8531,33.8687,32507.0
2016-07-21 14:35:00,43.34,43.35,43.33,43.34,48321.0,33.8609,33.8687,33.8531,33.8609,48321.0
2016-07-21 14:40:00,43.34,43.35,43.32,43.33,67783.0,33.8609,33.8687,33.8452,33.8531,67783.0
2016-07-21 14:45:00,43.32,43.33,43.3,43.32,66451.0,33.8452,33.8531,33.8296,33.8452,66451.0
2016-07-21 14:50:00,43.31,43.33,43.3,43.31,25443.0,33.8374,33.8531,33.8296,33.8374,25443.0
2016-07-21 14:55:00,43.31,43.33,43.28,43.28,40446.0,33.8374,33.8531,33.814,33.814,40446.0
2016-07-21 15:00:00,43.28,43.3,43.26,43.28,81825.0,33.814,33.8296,33.7984,33.814,81825.0
2016-07-21 15:05:00,43.28,43.28,43.25,43.25,12802.0,33.814,33.814,33.7906,33.7906,12802.0
2016-07-21 15:10:00,43.25,43.27,43.24,43.26,48104.0,33.7906,33.8062,33.7827,33.7984,48104.0
2016-07-21 15:15:00,43.27,43.28,43.26,43.27,22546.0,33.8062,33.814,33.7984,33.8062,22546.0
2016-07-21 15:20:00,43.28,43.3,43.28,43.3,18309.0,33.814,33.8296,33.814,33.8296,18309.0
2016-07-21 15:25:00,43.3,43.32,43.3,43.31,22935.0,33.8296,33.8452,33.8296,33.8374,22935.0
2016-07-21 15:30:00,43.32,43.33,43.3,43.33,23584.0,33.8452,33.8531,33.8296,33.8531,23584.0
2016-07-21 15:35:00,43.34,43.34,43.31,43.31,30534.0,33.8609,33.8609,33.8374,33.8374,30534.0
2016-07-21 15:40:00,43.32,43.34,43.31,43.32,51689.0,33.8452,33.8609,33.8374,33.8452,51689.0
2016-07-21 15:45:00,43.32,43.35,43.32,43.33,24254.0,33.8452,33.8687,33.8452,33.8531,24254.0
2016-07-21 15:50:00,43.34,43.35,43.33,43.34,43871.0,33.8609,33.8687,33.8531,33.8609,43871.0
2016-07-21 15:55:00,43.35,43.37,43.34,43.36,142864.0,33.8687,33.8843,33.8609,33.8765,142864.0
2016-07-22 09:30:00,43.53,43.53,43.47,43.5,76862.0,34.0093,34.0093,33.9624,33.9859,76862.0
2016-07-22 09:35:00,43.5,43.51,43.45,43.45,61122.0,33.9859,33.9937,33.9468,33.9468,61122.0
2016-07-22 09:40:00,43.45,43.48,43.44,43.46,46205.0,33.9468,33.9703,33.939,33.9546,46205.0
2016-07-22 09:45:00,43.46,43.49,43.46,43.47,55910.0,33.9546,33.9781,33.9546,33.9624,55910.0
2016-07-22 09:50:00,43.47,43.48,43.44,43.44,43865.0,33.9624,33.9703,33.939,33.939,43865.0
2016-07-22 09:55:00,43.45,43.45,43.41,43.43,92467.0,33.9468,33.9468,33.9156,33.9312,92467.0
2016-07-22 10:00:00,43.42,43.48,43.42,43.47,84028.0,33.9234,33.9703,33.9234,33.9624,84028.0
2016-07-22 10:05:00,43.46,43.47,43.43,43.43,10454.0,33.9546,33.9624,33.9312,33.9312,10454.0
2016-07-22 10:10:00,43.42,43.43,43.41,43.42,5501.0,33.9234,33.9312,33.9156,33.9234,5501.0
2016-07-22 10:15:00,43.41,43.42,43.4,43.41,143817.0,33.9156,33.9234,33.9077,33.9156,143817.0
2016-07-22 10:20:00,43.41,43.44,43.41,43.44,53790.0,33.9156,33.939,33.9156,33.939,53790.0
2016-07-22 10:25:00,43.44,43.45,43.43,43.44,15474.0,33.939,33.9468,33.9312,33.939,15474.0
2016-07-22 10:30:00,43.44,43.47,43.41,43.47,18770.0,33.939,33.9624,33.9156,33.9624,18770.0
2016-07-22 10:35:00,43.47,43.47,43.44,43.44,12316.0,33.9624,33.9624,33.939,33.939,12316.0
2016-07-22 10:40:00,43.44,43.46,43.44,43.46,52520.0,33.939,33.9546,33.939,33.9546,52520.0
2016-07-22 10:45:00,43.46,43.48,43.46,43.47,19592.0,33.9546,33.9703,33.9546,33.9624,19592.0
2016-07-22 10:50:00,43.48,43.48,43.47,43.48,9034.0,33.9703,33.9703,33.9624,33.9703,9034.0
2016-07-22 10:55:00,43.48,43.5,43.47,43.5,160834.0,33.9703,33.9859,33.9624,33.9859,160834.0
2016-07-22 11:00:00,43.5,43.5,43.47,43.48,37768.0,33.9859,33.9859,33.9624,33.9703,37768.0
2016-07-22 11:05:00,43.47,43.48,43.45,43.45,47614.0,33.9624,33.9703,33.9468,33.9468,47614.0
2016-07-22 11:10:00,43.45,43.47,43.44,43.46,29189.0,33.9468,33.9624,33.939,33.9546,29189.0
2016-07-22 11:15:00,43.46,43.47,43.44,43.44,36952.0,33.9546,33.9624,33.939,33.939,36952.0
2016-07-22 11:20:00,43.44,43.45,43.43,43.44,9050.0,33.939,33.9468,33.9312,33.939,9050.0
2016-07-22 11:25:00,43.44,43.44,43.43,43.44,6092.0,33.939,33.939,33.9312,33.939,6092.0
2016-07-22 11:30:00,43.43,43.45,43.43,43.45,32541.0,33.9312,33.9468,33.9312,33.9468,32541.0
2016-07-22 11:35:00,43.45,43.47,43.44,43.46,17940.0,33.9468,33.9624,33.939,33.9546,17940.0
2016-07-22 11:40:00,43.46,43.48,43.46,43.48,51657.0,33.9546,33.9703,33.9546,33.9703,51657.0
2016-07-22 11:45:00,43.47,43.48,43.47,43.48,21018.0,33.9624,33.9703,33.9624,33.9703,21018.0
2016-07-22 11:50:00,43.48,43.52,43.48,43.51,26583.0,33.9703,34.0015,33.9703,33.9937,26583.0
2016-07-22 11:55:00,43.52,43.54,43.51,43.53,40450.0,34.0015,34.0171,33.9937,34.0093,40450.0
2016-07-22 12:00:00,43.53,43.53,43.51,43.52,8925.0,34.0093,34.0093,33.9937,34.0015,8925.0
2016-07-22 12:05:00,43.51,43.52,43.5,43.51,13516.0,33.9937,34.0015,33.9859,33.9937,13516.0
2016-07-22 12:10:00,43.5,43.52,43.5,43.51,13472.0,33.9859,34.0015,33.9859,33.9937,13472.0
2016-07-22 12:15:00,43.51,43.52,43.51,43.51,11802.0,33.9937,34.0015,33.9937,33.9937,11802.0
2016-07-22 12:20:00,43.52,43.53,43.51,43.52,13176.0,34.0015,34.0093,33.9937,34.0015,13176.0
2016-07-22 12:25:00,43.52,43.54,43.51,43.54,24100.0,34.0015,34.0171,33.9937,34.0171,24100.0
2016-07-22 12:30:00,43.53,43.54,43.53,43.54,5485.0,34.0093,34.0171,34.0093,34.0171,5485.0
2016-07-22 12:35:00,43.54,43.54,43.52,43.52,21588.0,34.0171,34.0171,34.0015,34.0015,21588.0
2016-07-22 12:40:00,43.53,43.54,43.52,43.53,12964.0,34.0093,34.0171,34.0015,34.0093,12964.0
2016-07-22 12:45:00,43.54,43.55,43.53,43.55,6201.0,34.0171,34.0249,34.0093,34.0249,6201.0
2016-07-22 12:50:00,43.55,43.56,43.54,43.55,14646.0,34.0249,34.0328,34.0171,34.0249,14646.0
2016-07-22 12:55:00,43.56,43.56,43.54,43.54,7213.0,34.0328,34.0328,34.0171,34.0171,7213.0
2016-07-22 13:00:00,43.53,43.54,43.52,43.53,7149.0,34.0093,34.0171,34.0015,34.0093,7149.0
2016-07-22 13:05:00,43.52,43.54,43.52,43.53,5165.0,34.0015,34.0171,34.0015,34.0093,5165.0
2016-07-22 13:10:00,43.53,43.54,43.53,43.54,1925.0,34.0093,34.0171,34.0093,34.0171,1925.0
2016-07-22 13:15:00,43.53,43.53,43.52,43.52,4065.0,34.0093,34.0093,34.0015,34.0015,4065.0
2016-07-22 13:20:00,43.53,43.54,43.52,43.54,5492.0,34.0093,34.0171,34.0015,34.0171,5492.0
2016-07-22 13:25:00,43.53,43.55,43.53,43.54,8705.0,34.0093,34.0249,34.0093,34.0171,8705.0
2016-07-22 13:30:00,43.53,43.54,43.53,43.54,1812.0,34.0093,34.0171,34.0093,34.0171,1812.0
2016-07-22 13:35:00,43.54,43.54,43.51,43.51,16689.0,34.0171,34.0171,33.9937,33.9937,16689.0
2016-07-22 13:40:00,43.51,43.53,43.51,43.53,14511.0,33.9937,34.0093,33.9937,34.0093,14511.0
2016-07-22 13:45:00,43.53,43.58,43.52,43.58,110928.0,34.0093,34.0484,34.0015,34.0484,110928.0
2016-07-22 13:50:00,43.58,43.59,43.57,43.59,57072.0,34.0484,34.0562,34.0406,34.0562,57072.0
2016-07-22 13:55:00,43.58,43.59,43.56,43.58,43536.0,34.0484,34.0562,34.0328,34.0484,43536.0
2016-07-22 14:00:00,43.58,43.58,43.55,43.56,21664.0,34.0484,34.0484,34.0249,34.0328,21664.0
2016-07-22 14:05:00,43.56,43.6,43.55,43.6,39014.0,34.0328,34.064,34.0249,34.064,39014.0
2016-07-22 14:10:00,43.6,43.6,43.58,43.58,10961.0,34.064,34.064,34.0484,34.0484,10961.0
2016-07-22 14:15:00,43.58,43.61,43.58,43.61,18775.0,34.0484,34.0718,34.0484,34.0718,18775.0
2016-07-22 14:20:00,43.61,43.62,43.6,43.61,14698.0,34.0718,34.0796,34.064,34.0718,14698.0
2016-07-22 14:25:00,43.61,43.63,43.61,43.62,21700.0,34.0718,34.0874,34.0718,34.0796,21700.0
2016-07-22 14:30:00,43.61,43.62,43.6,43.6,6334.0,34.0718,34.0796,34.064,34.064,6334.0
2016-07-22 14:35:00,43.61,43.62,43.6,43.61,15029.0,34.0718,34.0796,34.064,34.0718,15029.0
2016-07-22 14:40:00,43.62,43.62,43.61,43.61,619056.0,34.0796,34.0796,34.0718,34.0718,619056.0
2016-07-22 14:45:00,43.62,43.63,43.61,43.62,28957.0,34.0796,34.0874,34.0718,34.0796,28957.0
2016-07-22 14:50:00,43.62,43.63,43.62,43.63,4633.0,34.0796,34.0874,34.0796,34.0874,4633.0
2016-07-22 14:55:00,43.63,43.64,43.61,43.63,11837.0,34.0874,34.0953,34.0718,34.0874,11837.0
2016-07-22 15:00:00,43.63,43.64,43.62,43.64,6009.0,34.0874,34.0953,34.0796,34.0953,6009.0
2016-07-22 15:05:00,43.64,43.64,43.62,43.64,25509.0,34.0953,34.0953,34.0796,34.0953,25509.0
2016-07-22 15:10:00,43.63,43.65,43.63,43.65,46348.0,34.0874,34.1031,34.0874,34.1031,46348.0
2016-07-22 15:15:00,43.64,43.65,43.62,43.64,27225.0,34.0953,34.1031,34.0796,34.0953,27225.0
2016-07-22 15:20:00,43.64,43.68,43.64,43.67,19078.0,34.0953,34.1265,34.0953,34.1187,19078.0
2016-07-22 15:25:00,43.68,43.69,43.65,43.65,13187.0,34.1265,34.1343,34.1031,34.1031,13187.0
2016-07-22 15:30:00,43.66,43.68,43.65,43.67,15657.0,34.1109,34.1265,34.1031,34.1187,15657.0
2016-07-22 15:35:00,43.66,43.69,43.66,43.68,31755.0,34.1109,34.1343,34.1109,34.1265,31755.0
2016-07-22 15:40:00,43.69,43.69,43.67,43.68,21682.0,34.1343,34.1343,34.1187,34.1265,21682.0
2016-07-22 15:45:00,43.68,43.69,43.67,43.67,18407.0,34.1265,34.1343,34.1187,34.1187,18407.0
2016-07-22 15:50:00,43.67,43.68,43.65,43.65,19227.0,34.1187,34.1265,34.1031,34.1031,19227.0
2016-07-22 15:55:00,43.65,43.67,43.64,43.67,99625.0,34.1031,34.1187,34.0953,34.1187,99625.0
2016-07-25 09:30:00,43.53,43.53,43.48,43.48,47716.0,34.0093,34.0093,33.9703,33.9703,47716.0
2016-07-25 09:35:00,43.48,43.48,43.43,43.46,14051.0,33.9703,33.9703,33.9312,33.9546,14051.0
2016-07-25 09:40:00,43.46,43.47,43.45,43.46,30290.0,33.9546,33.9624,33.9468,33.9546,30290.0
2016-07-25 09:45:00,43.46,43.48,43.41,43.41,32595.0,33.9546,33.9703,33.9156,33.9156,32595.0
2016-07-25 09:50:00,43.41,43.44,43.4,43.43,24946.0,33.9156,33.939,33.9077,33.9312,24946.0
2016-07-25 09:55:00,43.43,43.45,43.41,43.41,13036.0,33.9312,33.9468,33.9156,33.9156,13036.0
2016-07-25 10:00:00,43.41,43.42,43.39,43.4,68965.0,33.9156,33.9234,33.8999,33.9077,68965.0
2016-07-25 10:05:00,43.4,43.4,43.36,43.36,36831.0,33.9077,33.9077,33.8765,33.8765,36831.0
2016-07-25 10:10:00,43.36,43.36,43.3,43.3,47280.0,33.8765,33.8765,33.8296,33.8296,47280.0
2016-07-25 10:15:00,43.3,43.32,43.27,43.3,24042.0,33.8296,33.8452,33.8062,33.8296,24042.0
2016-07-25 10:20:00,43.3,43.3,43.26,43.26,16435.0,33.8296,33.8296,33.7984,33.7984,16435.0
2016-07-25 10:25:00,43.26,43.3,43.26,43.3,12002.0,33.7984,33.8296,33.7984,33.8296,12002.0
2016-07-25 10:30:00,43.3,43.3,43.25,43.25,29685.0,33.8296,33.8296,33.7906,33.7906,29685.0
2016-07-25 10:35:00,43.25,43.26,43.23,43.25,34384.0,33.7906,33.7984,33.7749,33.7906,34384.0
2016-07-25 10:40:00,43.25,43.27,43.21,43.22,27380.0,33.7906,33.8062,33.7593,33.7671,27380.0
2016-07-25 10:45:00,43.22,43.24,43.21,43.23,27603.0,33.7671,33.7827,33.7593,33.7749,27603.0
2016-07-25 10:50:00,43.22,43.27,43.22,43.27,20976.0,33.7671,33.8062,33.7671,33.8062,20976.0
2016-07-25 10:55:00,43.26,43.27,43.25,43.26,16029.0,33.7984,33.8062,33.7906,33.7984,16029.0
2016-07-25 11:00:00,43.25,43.27,43.24,43.26,27399.0,33.7906,33.8062,33.7827,33.7984,27399.0
2016-07-25 11:05:00,43.26,43.27,43.22,43.23,31951.0,33.7984,33.8062,33.7671,33.7749,31951.0
2016-07-25 11:10:00,43.23,43.26,43.23,43.26,83792.0,33.7749,33.7984,33.7749,33.7984,83792.0
2016-07-25 11:15:00,43.26,43.27,43.24,43.25,15510.0,33.7984,33.8062,33.7827,33.7906,15510.0
2016-07-25 11:20:00,43.25,43.28,43.24,43.27,23439.0,33.7906,33.814,33.7827,33.8062,23439.0
2016-07-25 11:25:00,43.28,43.29,43.27,43.28,11508.0,33.814,33.8218,33.8062,33.814,11508.0
2016-07-25 11:30:00,43.28,43.29,43.26,43.29,14239.0,33.814,33.8218,33.7984,33.8218,14239.0
2016-07-25 11:35:00,43.29,43.29,43.27,43.27,16053.0,33.8218,33.8218,33.8062,33.8062,16053.0
2016-07-25 11:40:00,43.27,43.28,43.26,43.28,68651.0,33.8062,33.814,33.7984,33.814,68651.0
2016-07-25 11:45:00,43.28,43.29,43.26,43.28,10917.0,33.814,33.8218,33.7984,33.814,10917.0
2016-07-25 11:50:00,43.27,43.3,43.27,43.29,21656.0,33.8062,33.8296,33.8062,33.8218,21656.0
2016-07-25 11:55:00,43.29,43.29,43.27,43.27,12195.0,33.8218,33.8218,33.8062,33.8062,12195.0
2016-07-25 12:00:00,43.27,43.28,43.26,43.27,8185.0,33.8062,33.814,33.7984,33.8062,8185.0
2016-07-25 12:05:00,43.26,43.29,43.25,43.27,16301.0,33.7984,33.8218,33.7906,33.8062,16301.0
2016-07-25 12:10:00,43.27,43.28,43.27,43.27,244465.0,33.8062,33.814,33.8062,33.8062,244465.0
2016-07-25 12:15:00,43.26,43.27,43.24,43.25,15816.0,33.7984,33.8062,33.7827,33.7906,15816.0
2016-07-25 12:20:00,43.26,43.26,43.23,43.23,25012.0,33.7984,33.7984,33.7749,33.7749,25012.0
2016-07-25 12:25:00,43.23,43.23,43.22,43.23,17933.0,33.7749,33.7749,33.7671,33.7749,17933.0
2016-07-25 12:30:00,43.23,43.23,43.22,43.23,22528.0,33.7749,33.7749,33.7671,33.7749,22528.0
2016-07-25 12:35:00,43.23,43.24,43.22,43.23,5910.0,33.7749,33.7827,33.7671,33.7749,5910.0
2016-07-25 12:40:00,43.23,43.25,43.23,43.23,13711.0,33.7749,33.7906,33.7749,33.7749,13711.0
2016-07-25 12:45:00,43.24,43.26,43.24,43.26,8584.0,33.7827,33.7984,33.7827,33.7984,8584.0
2016-07-25 12:50:00,43.26,43.28,43.26,43.26,7470.0,33.7984,33.814,33.7984,33.7984,7470.0
2016-07-25 12:55:00,43.27,43.27,43.26,43.27,11873.0,33.8062,33.8062,33.7984,33.8062,11873.0
2016-07-25 13:00:00,43.27,43.27,43.25,43.26,6553.0,33.8062,33.8062,33.7906,33.7984,6553.0
2016-07-25 13:05:00,43.26,43.26,43.24,43.26,42656.0,33.7984,33.7984,33.7827,33.7984,42656.0
2016-07-25 13:10:00,43.26,43.26,43.23,43.24,9661.0,33.7984,33.7984,33.7749,33.7827,9661.0
2016-07-25 13:15:00,43.23,43.26,43.23,43.25,22151.0,33.7749,33.7984,33.7749,33.7906,22151.0
2016-07-25 13:20:00,43.26,43.28,43.25,43.27,8079.0,33.7984,33.814,33.7906,33.8062,8079.0
2016-07-25 13:25:00,43.27,43.28,43.27,43.27,6643.0,33.8062,33.814,33.8062,33.8062,6643.0
2016-07-25 13:30:00,43.28,43.28,43.26,43.27,10181.0,33.814,33.814,33.7984,33.8062,10181.0
2016-07-25 13:35:00,43.26,43.28,43.25,43.27,27663.0,33.7984,33.814,33.7906,33.8062,27663.0
2016-07-25 13:40:00,43.28,43.28,43.26,43.26,8472.0,33.814,33.814,33.7984,33.7984,8472.0
2016-07-25 13:45:00,43.26,43.28,43.26,43.27,22252.0,33.7984,33.814,33.7984,33.8062,22252.0
2016-07-25 13:50:00,43.27,43.27,43.26,43.27,6587.0,33.8062,33.8062,33.7984,33.8062,6587.0
2016-07-25 13:55:00,43.27,43.28,43.26,43.27,3851.0,33.8062,33.814,33.7984,33.8062,3851.0
2016-07-25 14:00:00,43.26,43.28,43.26,43.28,20304.0,33.7984,33.814,33.7984,33.814,20304.0
2016-07-25 14:05:00,43.27,43.3,43.27,43.3,31843.0,33.8062,33.8296,33.8062,33.8296,31843.0
2016-07-25 14:10:00,43.3,43.3,43.29,43.3,1947.0,33.8296,33.8296,33.8218,33.8296,1947.0
2016-07-25 14:15:00,43.3,43.3,43.28,43.28,16109.0,33.8296,33.8296,33.814,33.814,16109.0
2016-07-25 14:20:00,43.29,43.29,43.27,43.28,2689.0,33.8218,33.8218,33.8062,33.814,2689.0
2016-07-25 14:25:00,43.28,43.28,43.26,43.27,10211.0,33.814,33.814,33.7984,33.8062,10211.0
2016-07-25 14:30:00,43.27,43.27,43.26,43.27,21572.0,33.8062,33.8062,33.7984,33.8062,21572.0
2016-07-25 14:35:00,43.27,43.27,43.25,43.25,39896.0,33.8062,33.8062,33.7906,33.7906,39896.0
2016-07-25 14:40:00,43.26,43.27,43.25,43.27,13319.0,33.7984,33.8062,33.7906,33.8062,13319.0
2016-07-25 14:45:00,43.27,43.28,43.25,43.27,15473.0,33.8062,33.814,33.7906,33.8062,15473.0
2016-07-25 14:50:00,43.27,43.28,43.27,43.27,19836.0,33.8062,33.814,33.8062,33.8062,19836.0
2016-07-25 14:55:00,43.27,43.28,43.25,43.26,4228.0,33.8062,33.814,33.7906,33.7984,4228.0
2016-07-25 15:00:00,43.26,43.27,43.25,43.26,17048.0,33.7984,33.8062,33.7906,33.7984,17048.0
2016-07-25 15:05:00,43.26,43.27,43.25,43.26,36511.0,33.7984,33.8062,33.7906,33.7984,36511.0
2016-07-25 15:10:00,43.26,43.26,43.25,43.26,38357.0,33.7984,33.7984,33.7906,33.7984,38357.0
2016-07-25 15:15:00,43.25,43.26,43.24,43.24,15263.0,33.7906,33.7984,33.7827,33.7827,15263.0
2016-07-25 15:20:00,43.25,43.26,43.23,43.26,39791.0,33.7906,33.7984,33.7749,33.7984,39791.0
2016-07-25 15:25:00,43.26,43.26,43.25,43.26,19147.0,33.7984,33.7984,33.7906,33.7984,19147.0
2016-07-25 15:30:00,43.26,43.29,43.25,43.29,9599.0,33.7984,33.8218,33.7906,33.8218,9599.0
2016-07-25 15:35:00,43.28,43.3,43.28,43.3,19645.0,33.814,33.8296,33.814,33.8296,19645.0
2016-07-25 15:40:00,43.3,43.3,43.28,43.29,15186.0,33.8296,33.8296,33.814,33.8218,15186.0
2016-07-25 15:45:00,43.29,43.3,43.28,43.29,19821.0,33.8218,33.8296,33.814,33.8218,19821.0
2016-07-25 15:50:00,43.29,43.29,43.26,43.26,24614.0,33.8218,33.8218,33.7984,33.7984,24614.0
2016-07-25 15:55:00,43.26,43.27,43.25,43.26,75462.0,33.7984,33.8062,33.7906,33.7984,75462.0
2016-07-26 09:30:00,43.5,43.51,43.45,43.51,45094.0,33.9859,33.9937,33.9468,33.9937,45094.0
2016-07-26 09:35:00,43.51,43.54,43.5,43.54,228573.0,33.9937,34.0171,33.9859,34.0171,228573.0
2016-07-26 09:40:00,43.53,43.62,43.53,43.62,206285.0,34.0093,34.0796,34.0093,34.0796,206285.0
2016-07-26 09:45:00,43.63,43.64,43.61,43.64,65600.0,34.0874,34.0953,34.0718,34.0953,65600.0
2016-07-26 09:50:00,43.64,43.65,43.62,43.63,52499.0,34.0953,34.1031,34.0796,34.0874,52499.0
2016-07-26 09:55:00,43.63,43.64,43.62,43.63,31052.0,34.0874,34.0953,34.0796,34.0874,31052.0
2016-07-26 10:00:00,43.63,43.65,43.61,43.63,68228.0,34.0874,34.1031,34.0718,34.0874,68228.0
2016-07-26 10:05:00,43.63,43.64,43.58,43.59,78134.0,34.0874,34.0953,34.0484,34.0562,78134.0
2016-07-26 10:10:00,43.59,43.59,43.55,43.57,98367.0,34.0562,34.0562,34.0249,34.0406,98367.0
2016-07-26 10:15:00,43.58,43.58,43.55,43.57,92970.0,34.0484,34.0484,34.0249,34.0406,92970.0
2016-07-26 10:20:00,43.58,43.6,43.57,43.58,111184.0,34.0484,34.064,34.0406,34.0484,111184.0
2016-07-26 10:25:00,43.59,43.62,43.59,43.61,34696.0,34.0562,34.0796,34.0562,34.0718,34696.0
2016-07-26 10:30:00,43.61,43.62,43.57,43.58,58464.0,34.0718,34.0796,34.0406,34.0484,58464.0
2016-07-26 10:35:00,43.58,43.59,43.57,43.58,37807.0,34.0484,34.0562,34.0406,34.0484,37807.0
2016-07-26 10:40:00,43.58,43.58,43.55,43.57,29746.0,34.0484,34.0484,34.0249,34.0406,29746.0
2016-07-26 10:45:00,43.57,43.57,43.55,43.57,25278.0,34.0406,34.0406,34.0249,34.0406,25278.0
2016-07-26 10:50:00,43.57,43.57,43.45,43.46,125951.0,34.0406,34.0406,33.9468,33.9546,125951.0
2016-07-26 10:55:00,43.46,43.5,43.43,43.43,197314.0,33.9546,33.9859,33.9312,33.9312,197314.0
2016-07-26 11:00:00,43.42,43.47,43.41,43.46,46083.0,33.9234,33.9624,33.9156,33.9546,46083.0
2016-07-26 11:05:00,43.44,43.46,43.42,43.45,46988.0,33.939,33.9546,33.9234,33.9468,46988.0
2016-07-26 11:10:00,43.44,43.47,43.43,43.47,125168.0,33.939,33.9624,33.9312,33.9624,125168.0
2016-07-26 11:15:00,43.47,43.5,43.47,43.5,83307.0,33.9624,33.9859,33.9624,33.9859,83307.0
2016-07-26 11:20:00,43.5,43.51,43.47,43.5,96608.0,33.9859,33.9937,33.9624,33.9859,96608.0
2016-07-26 11:25:00,43.5,43.5,43.46,43.49,54090.0,33.9859,33.9859,33.9546,33.9781,54090.0
2016-07-26 11:30:00,43.49,43.5,43.47,43.47,1225124.0,33.9781,33.9859,33.9624,33.9624,1225124.0
2016-07-26 11:35:00,43.48,43.5,43.47,43.49,39987.0,33.9703,33.9859,33.9624,33.9781,39987.0
2016-07-26 11:40:00,43.49,43.49,43.48,43.48,47210.0,33.9781,33.9781,33.9703,33.9703,47210.0
2016-07-26 11:45:00,43.47,43.49,43.47,43.48,184497.0,33.9624,33.9781,33.9624,33.9703,184497.0
2016-07-26 11:50:00,43.48,43.52,43.47,43.5,218715.0,33.9703,34.0015,33.9624,33.9859,218715.0
2016-07-26 11:55:00,43.5,43.5,43.48,43.49,26810.0,33.9859,33.9859,33.9703,33.9781,26810.0
2016-07-26 12:00:00,43.49,43.5,43.49,43.5,47858.0,33.9781,33.9859,33.9781,33.9859,47858.0
2016-07-26 12:05:00,43.5,43.5,43.48,43.5,28074.0,33.9859,33.9859,33.9703,33.9859,28074.0
2016-07-26 12:10:00,43.49,43.49,43.47,43.49,37567.0,33.9781,33.9781,33.9624,33.9781,37567.0
2016-07-26 12:15:00,43.49,43.51,43.48,43.51,10933.0,33.9781,33.9937,33.9703,33.9937,10933.0
2016-07-26 12:20:00,43.51,43.54,43.5,43.54,19473.0,33.9937,34.0171,33.9859,34.0171,19473.0
2016-07-26 12:25:00,43.54,43.57,43.53,43.56,64100.0,34.0171,34.0406,34.0093,34.0328,64100.0
2016-07-26 12:30:00,43.56,43.57,43.55,43.55,18304.0,34.0328,34.0406,34.0249,34.0249,18304.0
2016-07-26 12:35:00,43.55,43.57,43.54,43.57,35842.0,34.0249,34.0406,34.0171,34.0406,35842.0
2016-07-26 12:40:00,43.57,43.57,43.55,43.57,12776.0,34.0406,34.0406,34.0249,34.0406,12776.0
2016-07-26 12:45:00,43.57,43.57,43.56,43.57,35134.0,34.0406,34.0406,34.0328,34.0406,35134.0
2016-07-26 12:50:00,43.57,43.57,43.55,43.57,28128.0,34.0406,34.0406,34.0249,34.0406,28128.0
2016-07-26 12:55:00,43.56,43.56,43.53,43.54,1176399.0,34.0328,34.0328,34.0093,34.0171,1176399.0
2016-07-26 13:00:00,43.54,43.54,43.53,43.53,9137.0,34.0171,34.0171,34.0093,34.0093,9137.0
2016-07-26 13:05:00,43.53,43.54,43.52,43.53,13326.0,34.0093,34.0171,34.0015,34.0093,13326.0
2016-07-26 13:10:00,43.52,43.53,43.51,43.52,54108.0,34.0015,34.0093,33.9937,34.0015,54108.0
2016-07-26 13:15:00,43.52,43.54,43.52,43.53,19636.0,34.0015,34.0171,34.0015,34.0093,19636.0
2016-07-26 13:20:00,43.52,43.53,43.46,43.46,45361.0,34.0015,34.0093,33.9546,33.9546,45361.0
2016-07-26 13:25:00,43.47,43.47,43.45,43.46,123541.0,33.9624,33.9624,33.9468,33.9546,123541.0
2016-07-26 13:30:00,43.46,43.46,43.45,43.46,34444.0,33.9546,33.9546,33.9468,33.9546,34444.0
2016-07-26 13:35:00,43.46,43.48,43.45,43.48,69684.0,33.9546,33.9703,33.9468,33.9703,69684.0
2016-07-26 13:40:00,43.48,43.49,43.47,43.48,33175.0,33.9703,33.9781,33.9624,33.9703,33175.0
2016-07-26 13:45:00,43.48,43.49,43.48,43.48,26827.0,33.9703,33.9781,33.9703,33.9703,26827.0
2016-07-26 13:50:00,43.49,43.49,43.48,43.48,12627.0,33.9781,33.9781,33.9703,33.9703,12627.0
2016-07-26 13:55:00,43.49,43.49,43.48,43.49,32141.0,33.9781,33.9781,33.9703,33.9781,32141.0
2016-07-26 14:00:00,43.49,43.5,43.48,43.5,50007.0,33.9781,33.9859,33.9703,33.9859,50007.0
2016-07-26 14:05:00,43.5,43.5,43.47,43.48,70093.0,33.9859,33.9859,33.9624,33.9703,70093.0
2016-07-26 14:10:00,43.48,43.49,43.46,43.48,53298.0,33.9703,33.9781,33.9546,33.9703,53298.0
2016-07-26 14:15:00,43.49,43.49,43.48,43.48,22675.0,33.9781,33.9781,33.9703,33.9703,22675.0
2016-07-26 14:20:00,43.48,43.5,43.47,43.5,101432.0,33.9703,33.9859,33.9624,33.9859,101432.0
2016-07-26 14:25:00,43.5,43.52,43.49,43.51,29310.0,33.9859,34.0015,33.9781,33.9937,29310.0
2016-07-26 14:30:00,43.51,43.54,43.5,43.52,72439.0,33.9937,34.0171,33.9859,34.0015,72439.0
2016-07-26 14:35:00,43.52,43.54,43.52,43.52,30363.0,34.0015,34.0171,34.0015,34.0015,30363.0
2016-07-26 14:40:00,43.53,43.55,43.52,43.54,69890.0,34.0093,34.0249,34.0015,34.0171,69890.0
2016-07-26 14:45:00,43.53,43.54,43.52,43.52,33112.0,34.0093,34.0171,34.0015,34.0015,33112.0
2016-07-26 14:50:00,43.52,43.53,43.51,43.53,31599.0,34.0015,34.0093,33.9937,34.0093,31599.0
2016-07-26 14:55:00,43.53,43.53,43.51,43.52,24481.0,34.0093,34.0093,33.9937,34.0015,24481.0
2016-07-26 15:00:00,43.52,43.55,43.51,43.55,33163.0,34.0015,34.0249,33.9937,34.0249,33163.0
2016-07-26 15:05:00,43.55,43.56,43.53,43.55,42851.0,34.0249,34.0328,34.0093,34.0249,42851.0
2016-07-26 15:10:00,43.55,43.56,43.54,43.54,1433389.0,34.0249,34.0328,34.0171,34.0171,1433389.0
2016-07-26 15:15:00,43.55,43.56,43.53,43.54,57801.0,34.0249,34.0328,34.0093,34.0171,57801.0
2016-07-26 15:20:00,43.54,43.56,43.54,43.55,36939.0,34.0171,34.0328,34.0171,34.0249,36939.0
2016-07-26 15:25:00,43.55,43.56,43.54,43.55,25845.0,34.0249,34.0328,34.0171,34.0249,25845.0
2016-07-26 15:30:00,43.54,43.56,43.54,43.55,80113.0,34.0171,34.0328,34.0171,34.0249,80113.0
2016-07-26 15:35:00,43.55,43.56,43.55,43.56,14455.0,34.0249,34.0328,34.0249,34.0328,14455.0
2016-07-26 15:40:00,43.55,43.57,43.55,43.57,20540.0,34.0249,34.0406,34.0249,34.0406,20540.0
2016-07-26 15:45:00,43.57,43.59,43.56,43.58,85930.0,34.0406,34.0562,34.0328,34.0484,85930.0
2016-07-26 15:50:00,43.58,43.59,43.56,43.59,72262.0,34.0484,34.0562,34.0328,34.0562,72262.0
2016-07-26 15:55:00,43.58,43.61,43.56,43.57,145053.0,34.0484,34.0718,34.0328,34.0406,145053.0
2016-07-27 09:30:00,43.72,43.73,43.65,43.73,362936.0,34.1578,34.1656,34.1031,34.1656,362936.0
2016-07-27 09:35:00,43.74,43.76,43.73,43.75,536607.0,34.1734,34.189,34.1656,34.1812,536607.0
2016-07-27 09:40:00,43.76,43.76,43.71,43.72,49322.0,34.189,34.189,34.1499,34.1578,49322.0
2016-07-27 09:45:00,43.72,43.73,43.71,43.71,32862.0,34.1578,34.1656,34.1499,34.1499,32862.0
2016-07-27 09:50:00,43.72,43.75,43.72,43.74,138005.0,34.1578,34.1812,34.1578,34.1734,138005.0
2016-07-27 09:55:00,43.75,43.77,43.75,43.75,31624.0,34.1812,34.1968,34.1812,34.1812,31624.0
2016-07-27 10:00:00,43.76,43.78,43.75,43.77,83302.0,34.189,34.2046,34.1812,34.1968,83302.0
2016-07-27 10:05:00,43.77,43.77,43.75,43.76,21186.0,34.1968,34.1968,34.1812,34.189,21186.0
2016-07-27 10:10:00,43.75,43.77,43.74,43.75,14913.0,34.1812,34.1968,34.1734,34.1812,14913.0
2016-07-27 10:15:00,43.74,43.76,43.74,43.75,32585.0,34.1734,34.189,34.1734,34.1812,32585.0
2016-07-27 10:20:00,43.74,43.74,43.71,43.74,39867.0,34.1734,34.1734,34.1499,34.1734,39867.0
2016-07-27 10:25:00,43.74,43.74,43.72,43.73,39061.0,34.1734,34.1734,34.1578,34.1656,39061.0
2016-07-27 10:30:00,43.73,43.73,43.65,43.65,66636.0,34.1656,34.1656,34.1031,34.1031,66636.0
2016-07-27 10:35:00,43.65,43.67,43.64,43.66,18215.0,34.1031,34.1187,34.0953,34.1109,18215.0
2016-07-27 10:40:00,43.65,43.65,43.6,43.61,27297.0,34.1031,34.1031,34.064,34.0718,27297.0
2016-07-27 10:45:00,43.6,43.61,43.59,43.6,22745.0,34.064,34.0718,34.0562,34.064,22745.0
2016-07-27 10:50:00,43.6,43.64,43.58,43.62,37998.0,34.064,34.0953,34.0484,34.0796,37998.0
2016-07-27 10:55:00,43.63,43.63,43.61,43.61,55386.0,34.0874,34.0874,34.0718,34.0718,55386.0
2016-07-27 11:00:00,43.61,43.63,43.6,43.63,30833.0,34.0718,34.0874,34.064,34.0874,30833.0
2016-07-27 11:05:00,43.62,43.63,43.61,43.61,30744.0,34.0796,34.0874,34.0718,34.0718,30744.0
2016-07-27 11:10:00,43.61,43.62,43.58,43.59,52520.0,34.0718,34.0796,34.0484,34.0562,52520.0
2016-07-27 11:15:00,43.59,43.6,43.57,43.58,95594.0,34.0562,34.064,34.0406,34.0484,95594.0
2016-07-27 11:20:00,43.58,43.58,43.56,43.57,17421.0,34.0484,34.0484,34.0328,34.0406,17421.0
2016-07-27 11:25:00,43.58,43.62,43.57,43.6,28981.0,34.0484,34.0796,34.0406,34.064,28981.0
2016-07-27 11:30:00,43.59,43.6,43.55,43.57,67727.0,34.0562,34.064,34.0249,34.0406,67727.0
2016-07-27 11:35:00,43.59,43.6,43.55,43.55,97748.0,34.0562,34.064,34.0249,34.0249,97748.0
2016-07-27 11:40:00,43.55,43.56,43.53,43.56,36290.0,34.0249,34.0328,34.0093,34.0328,36290.0
2016-07-27 11:45:00,43.57,43.57,43.54,43.56,20278.0,34.0406,34.0406,34.0171,34.0328,20278.0
2016-07-27 11:50:00,43.56,43.59,43.56,43.57,56953.0,34.0328,34.0562,34.0328,34.0406,56953.0
2016-07-27 11:55:00,43.57,43.58,43.53,43.54,38645.0,34.0406,34.0484,34.0093,34.0171,38645.0
2016-07-27 12:00:00,43.54,43.55,43.53,43.54,30875.0,34.0171,34.0249,34.0093,34.0171,30875.0
2016-07-27 12:05:00,43.54,43.55,43.52,43.55,46821.0,34.0171,34.0249,34.0015,34.0249,46821.0
2016-07-27 12:10:00,43.54,43.55,43.52,43.53,29906.0,34.0171,34.0249,34.0015,34.0093,29906.0
2016-07-27 12:15:00,43.53,43.55,43.53,43.54,13629.0,34.0093,34.0249,34.0093,34.0171,13629.0
2016-07-27 12:20:00,43.54,43.54,43.52,43.52,14928.0,34.0171,34.0171,34.0015,34.0015,14928.0
2016-07-27 12:25:00,43.52,43.53,43.51,43.51,5941.0,34.0015,34.0093,33.9937,33.9937,5941.0
2016-07-27 12:30:00,43.52,43.52,43.5,43.51,13335.0,34.0015,34.0015,33.9859,33.9937,13335.0
2016-07-27 12:35:00,43.52,43.53,43.51,43.52,10483.0,34.0015,34.0093,33.9937,34.0015,10483.0
2016-07-27 12:40:00,43.53,43.54,43.53,43.54,8039.0,34.0093,34.0171,34.0093,34.0171,8039.0
2016-07-27 12:45:00,43.54,43.54,43.52,43.52,16347.0,34.0171,34.0171,34.0015,34.0015,16347.0
2016-07-27 12:50:00,43.52,43.53,43.49,43.5,20633.0,34.0015,34.0093,33.9781,33.9859,20633.0
2016-07-27 12:55:00,43.51,43.51,43.49,43.5,21566.0,33.9937,33.9937,33.9781,33.9859,21566.0
2016-07-27 13:00:00,43.51,43.52,43.49,43.5,8022.0,33.9937,34.0015,33.9781,33.9859,8022.0
2016-07-27 13:05:00,43.49,43.5,43.48,43.49,17889.0,33.9781,33.9859,33.9703,33.9781,17889.0
2016-07-27 13:10:00,43.49,43.5,43.48,43.48,75408.0,33.9781,33.9859,33.9703,33.9703,75408.0
2016-07-27 13:15:00,43.48,43.49,43.47,43.48,17932.0,33.9703,33.9781,33.9624,33.9703,17932.0
2016-07-27 13:20:00,43.48,43.48,43.47,43.48,15491.0,33.9703,33.9703,33.9624,33.9703,15491.0
2016-07-27 13:25:00,43.48,43.49,43.47,43.48,81964.0,33.9703,33.9781,33.9624,33.9703,81964.0
2016-07-27 13:30:00,43.47,43.48,43.47,43.48,13133.0,33.9624,33.9703,33.9624,33.9703,13133.0
2016-07-27 13:35:00,43.48,43.51,43.48,43.5,43330.0,33.9703,33.9937,33.9703,33.9859,43330.0
2016-07-27 13:40:00,43.5,43.51,43.49,43.51,16187.0,33.9859,33.9937,33.9781,33.9937,16187.0
2016-07-27 13:45:00,43.51,43.53,43.5,43.53,15839.0,33.9937,34.0093,33.9859,34.0093,15839.0
2016-07-27 13:50:00,43.54,43.54,43.5,43.5,40596.0,34.0171,34.0171,33.9859,33.9859,40596.0
2016-07-27 13:55:00,43.51,43.52,43.5,43.51,32307.0,33.9937,34.0015,33.9859,33.9937,32307.0
2016-07-27 14:00:00,43.51,43.51,43.31,43.39,169863.0,33.9937,33.9937,33.8374,33.8999,169863.0
2016-07-27 14:05:00,43.38,43.48,43.37,43.42,80718.0,33.8921,33.9703,33.8843,33.9234,80718.0
2016-07-27 14:10:00,43.43,43.48,43.37,43.39,137221.0,33.9312,33.9703,33.8843,33.8999,137221.0
2016-07-27 14:15:00,43.39,43.61,43.39,43.58,271627.0,33.8999,34.0718,33.8999,34.0484,271627.0
2016-07-27 14:20:00,43.59,43.68,43.58,43.64,274562.0,34.0562,34.1265,34.0484,34.0953,274562.0
2016-07-27 14:25:00,43.64,43.65,43.59,43.59,33081.0,34.0953,34.1031,34.0562,34.0562,33081.0
2016-07-27 14:30:00,43.6,43.65,43.59,43.64,68136.0,34.064,34.1031,34.0562,34.0953,68136.0
2016-07-27 14:35:00,43.65,43.69,43.62,43.65,93004.0,34.1031,34.1343,34.0796,34.1031,93004.0
2016-07-27 14:40:00,43.65,43.67,43.64,43.66,33498.0,34.1031,34.1187,34.0953,34.1109,33498.0
2016-07-27 14:45:00,43.67,43.69,43.66,43.68,30348.0,34.1187,34.1343,34.1109,34.1265,30348.0
2016-07-27 14:50:00,43.67,43.73,43.66,43.7,57430.0,34.1187,34.1656,34.1109,34.1421,57430.0
2016-07-27 14:55:00,43.71,43.75,43.7,43.73,81404.0,34.1499,34.1812,34.1421,34.1656,81404.0
2016-07-27 15:00:00,43.74,43.78,43.74,43.76,145548.0,34.1734,34.2046,34.1734,34.189,145548.0
2016-07-27 15:05:00,43.77,43.8,43.75,43.76,50921.0,34.1968,34.2203,34.1812,34.189,50921.0
2016-07-27 15:10:00,43.76,43.79,43.75,43.78,88992.0,34.189,34.2125,34.1812,34.2046,88992.0
2016-07-27 15:15:00,43.78,43.82,43.78,43.81,80162.0,34.2046,34.2359,34.2046,34.2281,80162.0
2016-07-27 15:20:00,43.8,43.84,43.78,43.8,135138.0,34.2203,34.2515,34.2046,34.2203,135138.0
2016-07-27 15:25:00,43.79,43.79,43.74,43.77,119358.0,34.2125,34.2125,34.1734,34.1968,119358.0
2016-07-27 15:30:00,43.76,43.78,43.76,43.78,675690.0,34.189,34.2046,34.189,34.2046,675690.0
2016-07-27 15:35:00,43.78,43.79,43.77,43.77,71604.0,34.2046,34.2125,34.1968,34.1968,71604.0
2016-07-27 15:40:00,43.76,43.79,43.75,43.76,62389.0,34.189,34.2125,34.1812,34.189,62389.0
2016-07-27 15:45:00,43.75,43.76,43.67,43.68,123693.0,34.1812,34.189,34.1187,34.1265,123693.0
2016-07-27 15:50:00,43.68,43.7,43.68,43.7,59162.0,34.1265,34.1421,34.1265,34.1421,59162.0
2016-07-27 15:55:00,43.69,43.71,43.68,43.71,64490.0,34.1343,34.1499,34.1265,34.1499,64490.0
2016-07-28 09:30:00,43.7,43.7,43.63,43.64,121106.0,34.1421,34.1421,34.0874,34.0953,121106.0
2016-07-28 09:35:00,43.64,43.65,43.53,43.53,287560.0,34.0953,34.1031,34.0093,34.0093,287560.0
2016-07-28 09:40:00,43.53,43.58,43.52,43.58,320598.0,34.0093,34.0484,34.0015,34.0484,320598.0
2016-07-28 09:45:00,43.57,43.6,43.56,43.58,58285.0,34.0406,34.064,34.0328,34.0484,58285.0
2016-07-28 09:50:00,43.58,43.63,43.58,43.63,183000.0,34.0484,34.0874,34.0484,34.0874,183000.0
2016-07-28 09:55:00,43.63,43.64,43.6,43.61,26166.0,34.0874,34.0953,34.064,34.0718,26166.0
2016-07-28 10:00:00,43.61,43.64,43.59,43.59,58337.0,34.0718,34.0953,34.0562,34.0562,58337.0
2016-07-28 10:05:00,43.6,43.63,43.58,43.6,41992.0,34.064,34.0874,34.0484,34.064,41992.0
2016-07-28 10:10:00,43.6,43.62,43.51,43.51,126634.0,34.064,34.0796,33.9937,33.9937,126634.0
2016-07-28 10:15:00,43.51,43.53,43.5,43.52,89471.0,33.9937,34.0093,33.9859,34.0015,89471.0
2016-07-28 10:20:00,43.51,43.57,43.51,43.54,38456.0,33.9937,34.0406,33.9937,34.0171,38456.0
2016-07-28 10:25:00,43.54,43.56,43.54,43.55,82007.0,34.0171,34.0328,34.0171,34.0249,82007.0
2016-07-28 10:30:00,43.55,43.57,43.54,43.55,51956.0,34.0249,34.0406,34.0171,34.0249,51956.0
2016-07-28 10:35:00,43.55,43.56,43.48,43.5,87337.0,34.0249,34.0328,33.9703,33.9859,87337.0
2016-07-28 10:40:00,43.5,43.53,43.49,43.52,77012.0,33.9859,34.0093,33.9781,34.0015,77012.0
2016-07-28 10:45:00,43.52,43.54,43.5,43.52,30748.0,34.0015,34.0171,33.9859,34.0015,30748.0
2016-07-28 10:50:00,43.52,43.54,43.5,43.51,67468.0,34.0015,34.0171,33.9859,33.9937,67468.0
2016-07-28 10:55:00,43.51,43.51,43.48,43.48,38235.0,33.9937,33.9937,33.9703,33.9703,38235.0
2016-07-28 11:00:00,43.49,43.52,43.48,43.5,30252.0,33.9781,34.0015,33.9703,33.9859,30252.0
2016-07-28 11:05:00,43.5,43.52,43.49,43.5,29449.0,33.9859,34.0015,33.9781,33.9859,29449.0
2016-07-28 11:10:00,43.5,43.53,43.48,43.52,31611.0,33.9859,34.0093,33.9703,34.0015,31611.0
2016-07-28 11:15:00,43.51,43.56,43.51,43.54,40802.0,33.9937,34.0328,33.9937,34.0171,40802.0
2016-07-28 11:20:00,43.54,43.56,43.53,43.56,76523.0,34.0171,34.0328,34.0093,34.0328,76523.0
2016-07-28 11:25:00,43.55,43.56,43.54,43.54,55833.0,34.0249,34.0328,34.0171,34.0171,55833.0
2016-07-28 11:30:00,43.54,43.56,43.49,43.5,29244.0,34.0171,34.0328,33.9781,33.9859,29244.0
2016-07-28 11:35:00,43.5,43.52,43.49,43.51,26428.0,33.9859,34.0015,33.9781,33.9937,26428.0
2016-07-28 11:40:00,43.51,43.52,43.49,43.52,23033.0,33.9937,34.0015,33.9781,34.0015,23033.0
2016-07-28 11:45:00,43.52,43.55,43.51,43.54,39855.0,34.0015,34.0249,33.9937,34.0171,39855.0
2016-07-28 11:50:00,43.54,43.56,43.53,43.55,24957.0,34.0171,34.0328,34.0093,34.0249,24957.0
2016-07-28 11:55:00,43.55,43.58,43.54,43.56,31603.0,34.0249,34.0484,34.0171,34.0328,31603.0
2016-07-28 12:00:00,43.56,43.58,43.56,43.57,87300.0,34.0328,34.0484,34.0328,34.0406,87300.0
2016-07-28 12:05:00,43.57,43.58,43.56,43.58,158734.0,34.0406,34.0484,34.0328,34.0484,158734.0
2016-07-28 12:10:00,43.57,43.59,43.57,43.58,52158.0,34.0406,34.0562,34.0406,34.0484,52158.0
2016-07-28 12:15:00,43.59,43.6,43.57,43.57,35459.0,34.0562,34.064,34.0406,34.0406,35459.0
2016-07-28 12:20:00,43.57,43.58,43.55,43.55,129517.0,34.0406,34.0484,34.0249,34.0249,129517.0
2016-07-28 12:25:00,43.55,43.56,43.54,43.55,68657.0,34.0249,34.0328,34.0171,34.0249,68657.0
2016-07-28 12:30:00,43.55,43.56,43.55,43.55,24093.0,34.0249,34.0328,34.0249,34.0249,24093.0
2016-07-28 12:35:00,43.55,43.56,43.54,43.54,21761.0,34.0249,34.0328,34.0171,34.0171,21761.0
2016-07-28 12:40:00,43.54,43.56,43.54,43.55,46559.0,34.0171,34.0328,34.0171,34.0249,46559.0
2016-07-28 12:45:00,43.55,43.56,43.55,43.55,25113.0,34.0249,34.0328,34.0249,34.0249,25113.0
2016-07-28 12:50:00,43.55,43.57,43.54,43.54,35082.0,34.0249,34.0406,34.0171,34.0171,35082.0
2016-07-28 12:55:00,43.55,43.55,43.53,43.53,17670.0,34.0249,34.0249,34.0093,34.0093,17670.0
2016-07-28 13:00:00,43.53,43.57,43.53,43.56,35569.0,34.0093,34.0406,34.0093,34.0328,35569.0
2016-07-28 13:05:00,43.56,43.57,43.55,43.55,25604.0,34.0328,34.0406,34.0249,34.0249,25604.0
2016-07-28 13:10:00,43.55,43.57,43.55,43.55,44523.0,34.0249,34.0406,34.0249,34.0249,44523.0
2016-07-28 13:15:00,43.55,43.58,43.55,43.56,28840.0,34.0249,34.0484,34.0249,34.0328,28840.0
2016-07-28 13:20:00,43.56,43.57,43.54,43.54,38563.0,34.0328,34.0406,34.0171,34.0171,38563.0
2016-07-28 13:25:00,43.55,43.58,43.54,43.57,65090.0,34.0249,34.0484,34.0171,34.0406,65090.0
2016-07-28 13:30:00,43.58,43.59,43.56,43.57,37201.0,34.0484,34.0562,34.0328,34.0406,37201.0
2016-07-28 13:35:00,43.57,43.59,43.56,43.59,22226.0,34.0406,34.0562,34.0328,34.0562,22226.0
2016-07-28 13:40:00,43.59,43.59,43.56,43.57,28588.0,34.0562,34.0562,34.0328,34.0406,28588.0
2016-07-28 13:45:00,43.57,43.59,43.57,43.58,22939.0,34.0406,34.0562,34.0406,34.0484,22939.0
2016-07-28 13:50:00,43.59,43.6,43.57,43.59,48721.0,34.0562,34.064,34.0406,34.0562,48721.0
2016-07-28 13:55:00,43.59,43.64,43.58,43.64,64097.0,34.0562,34.0953,34.0484,34.0953,64097.0
2016-07-28 14:00:00,43.64,43.65,43.63,43.65,37799.0,34.0953,34.1031,34.0874,34.1031,37799.0
2016-07-28 14:05:00,43.65,43.67,43.63,43.66,28465.0,34.1031,34.1187,34.0874,34.1109,28465.0
2016-07-28 14:10:00,43.66,43.68,43.65,43.66,52995.0,34.1109,34.1265,34.1031,34.1109,52995.0
2016-07-28 14:15:00,43.65,43.69,43.65,43.67,66165.0,34.1031,34.1343,34.1031,34.1187,66165.0
2016-07-28 14:20:00,43.66,43.69,43.65,43.69,53562.0,34.1109,34.1343,34.1031,34.1343,53562.0
2016-07-28 14:25:00,43.69,43.7,43.66,43.66,43225.0,34.1343,34.1421,34.1109,34.1109,43225.0
2016-07-28 14:30:00,43.66,43.69,43.65,43.69,24668.0,34.1109,34.1343,34.1031,34.1343,24668.0
2016-07-28 14:35:00,43.69,43.7,43.68,43.7,35396.0,34.1343,34.1421,34.1265,34.1421,35396.0
2016-07-28 14:40:00,43.69,43.7,43.68,43.7,31268.0,34.1343,34.1421,34.1265,34.1421,31268.0
2016-07-28 14:45:00,43.69,43.71,43.67,43.67,42625.0,34.1343,34.1499,34.1187,34.1187,42625.0
2016-07-28 14:50:00,43.68,43.69,43.67,43.67,32080.0,34.1265,34.1343,34.1187,34.1187,32080.0
2016-07-28 14:55:00,43.67,43.69,43.66,43.67,21179.0,34.1187,34.1343,34.1109,34.1187,21179.0
2016-07-28 15:00:00,43.67,43.7,43.67,43.68,52751.0,34.1187,34.1421,34.1187,34.1265,52751.0
2016-07-28 15:05:00,43.69,43.69,43.66,43.68,24201.0,34.1343,34.1343,34.1109,34.1265,24201.0
2016-07-28 15:10:00,43.68,43.69,43.67,43.69,22931.0,34.1265,34.1343,34.1187,34.1343,22931.0
2016-07-28 15:15:00,43.68,43.7,43.68,43.68,24635.0,34.1265,34.1421,34.1265,34.1265,24635.0
2016-07-28 15:20:00,43.68,43.72,43.68,43.71,29760.0,34.1265,34.1578,34.1265,34.1499,29760.0
2016-07-28 15:25:00,43.7,43.72,43.7,43.7,31491.0,34.1421,34.1578,34.1421,34.1421,31491.0
2016-07-28 15:30:00,43.71,43.72,43.7,43.71,37272.0,34.1499,34.1578,34.1421,34.1499,37272.0
2016-07-28 15:35:00,43.71,43.73,43.71,43.72,26959.0,34.1499,34.1656,34.1499,34.1578,26959.0
2016-07-28 15:40:00,43.72,43.73,43.72,43.72,40413.0,34.1578,34.1656,34.1578,34.1578,40413.0
2016-07-28 15:45:00,43.73,43.75,43.72,43.72,56460.0,34.1656,34.1812,34.1578,34.1578,56460.0
2016-07-28 15:50:00,43.72,43.73,43.7,43.7,30830.0,34.1578,34.1656,34.1421,34.1421,30830.0
2016-07-28 15:55:00,43.71,43.73,43.7,43.71,102381.0,34.1499,34.1656,34.1421,34.1499,102381.0
2016-07-29 09:30:00,43.79,43.79,43.72,43.73,74780.0,34.2125,34.2125,34.1578,34.1656,74780.0
2016-07-29 09:35:00,43.72,43.73,43.68,43.69,94377.0,34.1578,34.1656,34.1265,34.1343,94377.0
2016-07-29 09:40:00,43.7,43.7,43.67,43.67,30899.0,34.1421,34.1421,34.1187,34.1187,30899.0
2016-07-29 09:45:00,43.68,43.7,43.66,43.69,26041.0,34.1265,34.1421,34.1109,34.1343,26041.0
2016-07-29 09:50:00,43.69,43.7,43.64,43.64,65390.0,34.1343,34.1421,34.0953,34.0953,65390.0
2016-07-29 09:55:00,43.65,43.68,43.63,43.67,19933.0,34.1031,34.1265,34.0874,34.1187,19933.0
2016-07-29 10:00:00,43.66,43.69,43.61,43.62,46302.0,34.1109,34.1343,34.0718,34.0796,46302.0
2016-07-29 10:05:00,43.61,43.63,43.6,43.63,14507.0,34.0718,34.0874,34.064,34.0874,14507.0
2016-07-29 10:10:00,43.63,43.69,43.62,43.69,63791.0,34.0874,34.1343,34.0796,34.1343,63791.0
2016-07-29 10:15:00,43.68,43.68,43.64,43.66,13692.0,34.1265,34.1265,34.0953,34.1109,13692.0
2016-07-29 10:20:00,43.66,43.69,43.66,43.68,4003.0,34.1109,34.1343,34.1109,34.1265,4003.0
2016-07-29 10:25:00,43.68,43.68,43.65,43.65,23777.0,34.1265,34.1265,34.1031,34.1031,23777.0
2016-07-29 10:30:00,43.65,43.69,43.65,43.68,1257160.0,34.1031,34.1343,34.1031,34.1265,1257160.0
2016-07-29 10:35:00,43.69,43.76,43.68,43.76,282218.0,34.1343,34.189,34.1265,34.189,282218.0
2016-07-29 10:40:00,43.75,43.77,43.75,43.77,174561.0,34.1812,34.1968,34.1812,34.1968,174561.0
2016-07-29 10:45:00,43.77,43.83,43.77,43.82,425593.0,34.1968,34.2437,34.1968,34.2359,425593.0
2016-07-29 10:50:00,43.82,43.86,43.81,43.84,245979.0,34.2359,34.2671,34.2281,34.2515,245979.0
2016-07-29 10:55:00,43.85,43.85,43.83,43.84,122205.0,34.2593,34.2593,34.2437,34.2515,122205.0
2016-07-29 11:00:00,43.84,43.89,43.83,43.88,199195.0,34.2515,34.2906,34.2437,34.2828,199195.0
2016-07-29 11:05:00,43.88,43.89,43.87,43.88,59896.0,34.2828,34.2906,34.275,34.2828,59896.0
2016-07-29 11:10:00,43.88,43.91,43.87,43.89,58806.0,34.2828,34.3062,34.275,34.2906,58806.0
2016-07-29 11:15:00,43.88,43.89,43.87,43.88,28301.0,34.2828,34.2906,34.275,34.2828,28301.0
2016-07-29 11:20:00,43.88,43.9,43.86,43.9,33288.0,34.2828,34.2984,34.2671,34.2984,33288.0
2016-07-29 11:25:00,43.9,43.9,43.82,43.82,100953.0,34.2984,34.2984,34.2359,34.2359,100953.0
2016-07-29 11:30:00,43.83,43.86,43.82,43.86,27479.0,34.2437,34.2671,34.2359,34.2671,27479.0
2016-07-29 11:35:00,43.85,43.92,43.85,43.91,376493.0,34.2593,34.314,34.2593,34.3062,376493.0
2016-07-29 11:40:00,43.91,43.91,43.89,43.9,262540.0,34.3062,34.3062,34.2906,34.2984,262540.0
2016-07-29 11:45:00,43.91,43.93,43.9,43.9,120181.0,34.3062,34.3218,34.2984,34.2984,120181.0
2016-07-29 11:50:00,43.91,43.92,43.89,43.91,159721.0,34.3062,34.314,34.2906,34.3062,159721.0
2016-07-29 11:55:00,43.91,43.92,43.91,43.92,50802.0,34.3062,34.314,34.3062,34.314,50802.0
2016-07-29 12:00:00,43.91,43.96,43.91,43.96,149720.0,34.3062,34.3453,34.3062,34.3453,149720.0
2016-07-29 12:05:00,43.96,43.98,43.96,43.98,45387.0,34.3453,34.3609,34.3453,34.3609,45387.0
2016-07-29 12:10:00,43.97,43.98,43.96,43.97,18274.0,34.3531,34.3609,34.3453,34.3531,18274.0
2016-07-29 12:15:00,43.97,43.97,43.93,43.93,37148.0,34.3531,34.3531,34.3218,34.3218,37148.0
2016-07-29 12:20:00,43.93,43.94,43.91,43.93,28014.0,34.3218,34.3296,34.3062,34.3218,28014.0
2016-07-29 12:25:00,43.93,43.94,43.91,43.91,50233.0,34.3218,34.3296,34.3062,34.3062,50233.0
2016-07-29 12:30:00,43.92,43.94,43.91,43.93,45213.0,34.314,34.3296,34.3062,34.3218,45213.0
2016-07-29 12:35:00,43.94,43.95,43.93,43.94,75787.0,34.3296,34.3375,34.3218,34.3296,75787.0
2016-07-29 12:40:00,43.93,43.94,43.9,43.93,119556.0,34.3218,34.3296,34.2984,34.3218,119556.0
2016-07-29 12:45:00,43.93,43.94,43.9,43.94,151040.0,34.3218,34.3296,34.2984,34.3296,151040.0
2016-07-29 12:50:00,43.93,43.95,43.92,43.94,45245.0,34.3218,34.3375,34.314,34.3296,45245.0
2016-07-29 12:55:00,43.95,43.96,43.94,43.95,25092.0,34.3375,34.3453,34.3296,34.3375,25092.0
2016-07-29 13:00:00,43.95,43.95,43.93,43.94,50138.0,34.3375,34.3375,34.3218,34.3296,50138.0
2016-07-29 13:05:00,43.94,43.96,43.94,43.96,97687.0,34.3296,34.3453,34.3296,34.3453,97687.0
2016-07-29 13:10:00,43.96,43.99,43.96,43.99,77243.0,34.3453,34.3687,34.3453,34.3687,77243.0
2016-07-29 13:15:00,43.99,43.99,43.96,43.97,137869.0,34.3687,34.3687,34.3453,34.3531,137869.0
2016-07-29 13:20:00,43.96,43.98,43.95,43.97,45163.0,34.3453,34.3609,34.3375,34.3531,45163.0
2016-07-29 13:25:00,43.98,43.99,43.97,43.98,58015.0,34.3609,34.3687,34.3531,34.3609,58015.0
2016-07-29 13:30:00,43.99,44.0,43.98,44.0,28709.0,34.3687,34.3765,34.3609,34.3765,28709.0
2016-07-29 13:35:00,43.99,44.0,43.98,43.99,64982.0,34.3687,34.3765,34.3609,34.3687,64982.0
2016-07-29 13:40:00,43.99,43.99,43.96,43.96,39143.0,34.3687,34.3687,34.3453,34.3453,39143.0
2016-07-29 13:45:00,43.96,43.98,43.96,43.98,50277.0,34.3453,34.3609,34.3453,34.3609,50277.0
2016-07-29 13:50:00,43.98,44.0,43.98,43.98,33754.0,34.3609,34.3765,34.3609,34.3609,33754.0
2016-07-29 13:55:00,43.98,43.99,43.97,43.99,25812.0,34.3609,34.3687,34.3531,34.3687,25812.0
2016-07-29 14:00:00,43.98,43.98,43.97,43.98,37578.0,34.3609,34.3609,34.3531,34.3609,37578.0
2016-07-29 14:05:00,43.98,43.99,43.97,43.98,38941.0,34.3609,34.3687,34.3531,34.3609,38941.0
2016-07-29 14:10:00,43.98,44.0,43.98,43.99,53206.0,34.3609,34.3765,34.3609,34.3687,53206.0
2016-07-29 14:15:00,44.0,44.01,43.99,44.01,21336.0,34.3765,34.3843,34.3687,34.3843,21336.0
2016-07-29 14:20:00,44.01,44.03,44.0,44.02,96843.0,34.3843,34.4,34.3765,34.3921,96843.0
2016-07-29 14:25:00,44.02,44.03,44.01,44.03,21010.0,34.3921,34.4,34.3843,34.4,21010.0
2016-07-29 14:30:00,44.02,44.03,44.01,44.01,38622.0,34.3921,34.4,34.3843,34.3843,38622.0
2016-07-29 14:35:00,44.0,44.01,43.96,43.96,41590.0,34.3765,34.3843,34.3453,34.3453,41590.0
2016-07-29 14:40:00,43.96,43.97,43.96,43.97,10088.0,34.3453,34.3531,34.3453,34.3531,10088.0
2016-07-29 14:45:00,43.97,43.98,43.96,43.98,75176.0,34.3531,34.3609,34.3453,34.3609,75176.0
2016-07-29 14:50:00,43.97,44.0,43.97,43.99,17929.0,34.3531,34.3765,34.3531,34.3687,17929.0
2016-07-29 14:55:00,44.0,44.02,43.99,44.0,33771.0,34.3765,34.3921,34.3687,34.3765,33771.0
2016-07-29 15:00:00,44.0,44.0,43.94,43.94,81892.0,34.3765,34.3765,34.3296,34.3296,81892.0
2016-07-29 15:05:00,43.94,43.95,43.89,43.91,106792.0,34.3296,34.3375,34.2906,34.3062,106792.0
2016-07-29 15:10:00,43.91,43.92,43.88,43.89,47814.0,34.3062,34.314,34.2828,34.2906,47814.0
2016-07-29 15:15:00,43.89,43.9,43.88,43.9,123056.0,34.2906,34.2984,34.2828,34.2984,123056.0
2016-07-29 15:20:00,43.9,43.92,43.89,43.91,20651.0,34.2984,34.314,34.2906,34.3062,20651.0
2016-07-29 15:25:00,43.91,43.92,43.91,43.92,8850.0,34.3062,34.314,34.3062,34.314,8850.0
2016-07-29 15:30:00,43.91,43.93,43.91,43.92,14309.0,34.3062,34.3218,34.3062,34.314,14309.0
2016-07-29 15:35:00,43.93,43.94,43.91,43.92,16061.0,34.3218,34.3296,34.3062,34.314,16061.0
2016-07-29 15:40:00,43.93,43.95,43.92,43.95,31914.0,34.3218,34.3375,34.314,34.3375,31914.0
2016-07-29 15:45:00,43.95,43.99,43.95,43.98,86974.0,34.3375,34.3687,34.3375,34.3609,86974.0
2016-07-29 15:50:00,43.99,44.0,43.98,43.98,65897.0,34.3687,34.3765,34.3609,34.3609,65897.0
2016-07-29 15:55:00,43.98,44.0,43.95,43.98,163078.0,34.3609,34.3765,34.3375,34.3609,163078.0
2016-08-01 09:30:00,44.18,44.18,44.01,44.01,164175.0,34.5172,34.5172,34.3843,34.3843,164175.0
2016-08-01 09:35:00,44.01,44.01,43.95,43.95,155165.0,34.3843,34.3843,34.3375,34.3375,155165.0
2016-08-01 09:40:00,43.94,43.98,43.92,43.97,103707.0,34.3296,34.3609,34.314,34.3531,103707.0
2016-08-01 09:45:00,43.96,44.0,43.96,43.96,33986.0,34.3453,34.3765,34.3453,34.3453,33986.0
2016-08-01 09:50:00,43.96,43.99,43.96,43.98,30044.0,34.3453,34.3687,34.3453,34.3609,30044.0
2016-08-01 09:55:00,43.98,44.01,43.96,44.01,44429.0,34.3609,34.3843,34.3453,34.3843,44429.0
2016-08-01 10:00:00,44.0,44.03,43.98,43.98,44124.0,34.3765,34.4,34.3609,34.3609,44124.0
2016-08-01 10:05:00,43.97,44.03,43.97,44.02,29718.0,34.3531,34.4,34.3531,34.3921,29718.0
2016-08-01 10:10:00,44.03,44.03,44.0,44.01,24103.0,34.4,34.4,34.3765,34.3843,24103.0
2016-08-01 10:15:00,44.01,44.07,44.01,44.06,50050.0,34.3843,34.4312,34.3843,34.4234,50050.0
2016-08-01 10:20:00,44.05,44.05,44.01,44.01,17256.0,34.4156,34.4156,34.3843,34.3843,17256.0
2016-08-01 10:25:00,44.02,44.05,44.01,44.01,50358.0,34.3921,34.4156,34.3843,34.3843,50358.0
2016-08-01 10:30:00,44.01,44.04,44.0,44.02,116338.0,34.3843,34.4078,34.3765,34.3921,116338.0
2016-08-01 10:35:00,44.02,44.02,43.97,43.98,138039.0,34.3921,34.3921,34.3531,34.3609,138039.0
2016-08-01 10:40:00,43.99,44.04,43.99,44.03,54244.0,34.3687,34.4078,34.3687,34.4,54244.0
2016-08-01 10:45:00,44.03,44.06,44.01,44.03,122226.0,34.4,34.4234,34.3843,34.4,122226.0
2016-08-01 10:50:00,44.04,44.05,44.03,44.04,25821.0,34.4078,34.4156,34.4,34.4078,25821.0
2016-08-01 10:55:00,44.04,44.06,44.03,44.06,10332.0,34.4078,34.4234,34.4,34.4234,10332.0
2016-08-01 11:00:00,44.06,44.08,44.05,44.08,18012.0,34.4234,34.439,34.4156,34.439,18012.0
2016-08-01 11:05:00,44.08,44.14,44.07,44.14,57495.0,34.439,34.4859,34.4312,34.4859,57495.0
2016-08-01 11:10:00,44.14,44.17,44.14,44.15,472749.0,34.4859,34.5093,34.4859,34.4937,472749.0
2016-08-01 11:15:00,44.15,44.15,44.13,44.14,21202.0,34.4937,34.4937,34.4781,34.4859,21202.0
2016-08-01 11:20:00,44.14,44.16,44.13,44.16,22815.0,34.4859,34.5015,34.4781,34.5015,22815.0
2016-08-01 11:25:00,44.16,44.17,44.11,44.11,45796.0,34.5015,34.5093,34.4625,34.4625,45796.0
2016-08-01 11:30:00,44.11,44.14,44.1,44.11,84885.0,34.4625,34.4859,34.4546,34.4625,84885.0
2016-08-01 11:35:00,44.11,44.13,44.1,44.12,88124.0,34.4625,34.4781,34.4546,34.4703,88124.0
2016-08-01 11:40:00,44.11,44.12,44.09,44.11,83809.0,34.4625,34.4703,34.4468,34.4625,83809.0
2016-08-01 11:45:00,44.11,44.14,44.11,44.13,17476.0,34.4625,34.4859,34.4625,34.4781,17476.0
2016-08-01 11:50:00,44.12,44.12,44.08,44.09,40028.0,34.4703,34.4703,34.439,34.4468,40028.0
2016-08-01 11:55:00,44.08,44.09,44.07,44.08,47036.0,34.439,34.4468,34.4312,34.439,47036.0
2016-08-01 12:00:00,44.07,44.08,44.06,44.08,9910.0,34.4312,34.439,34.4234,34.439,9910.0
2016-08-01 12:05:00,44.08,44.08,44.02,44.02,91130.0,34.439,34.439,34.3921,34.3921,91130.0
2016-08-01 12:10:00,44.02,44.02,43.98,43.98,126939.0,34.3921,34.3921,34.3609,34.3609,126939.0
2016-08-01 12:15:00,43.98,43.99,43.97,43.98,33290.0,34.3609,34.3687,34.3531,34.3609,33290.0
2016-08-01 12:20:00,43.98,43.98,43.95,43.95,50306.0,34.3609,34.3609,34.3375,34.3375,50306.0
2016-08-01 12:25:00,43.96,43.98,43.94,43.97,21869.0,34.3453,34.3609,34.3296,34.3531,21869.0
2016-08-01 12:30:00,43.98,43.98,43.95,43.97,22264.0,34.3609,34.3609,34.3375,34.3531,22264.0
2016-08-01 12:35:00,43.97,43.99,43.96,43.99,71272.0,34.3531,34.3687,34.3453,34.3687,71272.0
2016-08-01 12:40:00,43.98,43.99,43.98,43.98,5094.0,34.3609,34.3687,34.3609,34.3609,5094.0
2016-08-01 12:45:00,43.98,44.0,43.98,43.99,15047.0,34.3609,34.3765,34.3609,34.3687,15047.0
2016-08-01 12:50:00,43.98,44.0,43.98,43.99,7612.0,34.3609,34.3765,34.3609,34.3687,7612.0
2016-08-01 12:55:00,43.98,43.98,43.96,43.98,13765.0,34.3609,34.3609,34.3453,34.3609,13765.0
2016-08-01 13:00:00,43.98,43.99,43.96,43.96,9285.0,34.3609,34.3687,34.3453,34.3453,9285.0
2016-08-01 13:05:00,43.96,43.98,43.95,43.98,15164.0,34.3453,34.3609,34.3375,34.3609,15164.0
2016-08-01 13:10:00,43.97,44.0,43.97,43.99,4209.0,34.3531,34.3765,34.3531,34.3687,4209.0
2016-08-01 13:15:00,43.99,44.01,43.99,43.99,9311.0,34.3687,34.3843,34.3687,34.3687,9311.0
2016-08-01 13:20:00,43.99,44.01,43.98,44.0,20301.0,34.3687,34.3843,34.3609,34.3765,20301.0
2016-08-01 13:25:00,44.0,44.01,43.98,44.01,24196.0,34.3765,34.3843,34.3609,34.3843,24196.0
2016-08-01 13:30:00,44.01,44.01,43.98,43.99,24753.0,34.3843,34.3843,34.3609,34.3687,24753.0
2016-08-01 13:35:00,44.0,44.01,43.98,43.99,28433.0,34.3765,34.3843,34.3609,34.3687,28433.0
2016-08-01 13:40:00,43.98,43.98,43.96,43.97,10026.0,34.3609,34.3609,34.3453,34.3531,10026.0
2016-08-01 13:45:00,43.96,43.97,43.95,43.95,22076.0,34.3453,34.3531,34.3375,34.3375,22076.0
2016-08-01 13:50:00,43.95,43.96,43.93,43.93,47325.0,34.3375,34.3453,34.3218,34.3218,47325.0
2016-08-01 13:55:00,43.93,44.01,43.93,44.01,55285.0,34.3218,34.3843,34.3218,34.3843,55285.0
2016-08-01 14:00:00,44.01,44.03,44.0,44.0,16781.0,34.3843,34.4,34.3765,34.3765,16781.0
2016-08-01 14:05:00,44.01,44.01,43.99,43.99,10081.0,34.3843,34.3843,34.3687,34.3687,10081.0
2016-08-01 14:10:00,43.99,43.99,43.95,43.96,95402.0,34.3687,34.3687,34.3375,34.3453,95402.0
2016-08-01 14:15:00,43.97,43.98,43.96,43.97,81018.0,34.3531,34.3609,34.3453,34.3531,81018.0
2016-08-01 14:20:00,43.97,43.99,43.96,43.98,20846.0,34.3531,34.3687,34.3453,34.3609,20846.0
2016-08-01 14:25:00,43.99,44.0,43.95,43.96,45332.0,34.3687,34.3765,34.3375,34.3453,45332.0
2016-08-01 14:30:00,43.96,43.97,43.95,43.96,35806.0,34.3453,34.3531,34.3375,34.3453,35806.0
2016-08-01 14:35:00,43.95,43.97,43.95,43.97,22621.0,34.3375,34.3531,34.3375,34.3531,22621.0
2016-08-01 14:40:00,43.97,43.97,43.94,43.96,65546.0,34.3531,34.3531,34.3296,34.3453,65546.0
2016-08-01 14:45:00,43.96,43.99,43.96,43.98,61324.0,34.3453,34.3687,34.3453,34.3609,61324.0
2016-08-01 14:50:00,43.99,43.99,43.95,43.96,123972.0,34.3687,34.3687,34.3375,34.3453,123972.0
2016-08-01 14:55:00,43.95,43.97,43.95,43.97,21222.0,34.3375,34.3531,34.3375,34.3531,21222.0
2016-08-01 15:00:00,43.97,43.98,43.93,43.94,26459.0,34.3531,34.3609,34.3218,34.3296,26459.0
2016-08-01 15:05:00,43.94,43.94,43.9,43.92,45468.0,34.3296,34.3296,34.2984,34.314,45468.0
2016-08-01 15:10:00,43.91,43.94,43.9,43.9,48417.0,34.3062,34.3296,34.2984,34.2984,48417.0
2016-08-01 15:15:00,43.9,43.91,43.87,43.87,45240.0,34.2984,34.3062,34.275,34.275,45240.0
2016-08-01 15:20:00,43.87,43.88,43.85,43.88,11456.0,34.275,34.2828,34.2593,34.2828,11456.0
2016-08-01 15:25:00,43.87,43.89,43.86,43.86,45875.0,34.275,34.2906,34.2671,34.2671,45875.0
2016-08-01 15:30:00,43.87,43.91,43.86,43.89,241973.0,34.275,34.3062,34.2671,34.2906,241973.0
2016-08-01 15:35:00,43.89,43.91,43.88,43.91,69083.0,34.2906,34.3062,34.2828,34.3062,69083.0
2016-08-01 15:40:00,43.91,43.92,43.9,43.91,22114.0,34.3062,34.314,34.2984,34.3062,22114.0
2016-08-01 15:45:00,43.91,43.93,43.9,43.91,30237.0,34.3062,34.3218,34.2984,34.3062,30237.0
2016-08-01 15:50:00,43.9,43.9,43.87,43.88,24672.0,34.2984,34.2984,34.275,34.2828,24672.0
2016-08-01 15:55:00,43.88,43.9,43.86,43.9,193022.0,34.2828,34.2984,34.2671,34.2984,193022.0
2016-08-02 09:30:00,43.88,43.94,43.8,43.88,118807.0,34.2828,34.3296,34.2203,34.2828,118807.0
2016-08-02 09:35:00,43.89,43.92,43.81,43.83,48162.0,34.2906,34.314,34.2281,34.2437,48162.0
2016-08-02 09:40:00,43.82,43.85,43.8,43.85,59835.0,34.2359,34.2593,34.2203,34.2593,59835.0
2016-08-02 09:45:00,43.85,43.87,43.82,43.85,41574.0,34.2593,34.275,34.2359,34.2593,41574.0
2016-08-02 09:50:00,43.84,43.86,43.82,43.82,19071.0,34.2515,34.2671,34.2359,34.2359,19071.0
2016-08-02 09:55:00,43.83,43.86,43.81,43.83,66098.0,34.2437,34.2671,34.2281,34.2437,66098.0
2016-08-02 10:00:00,43.83,43.83,43.78,43.8,44765.0,34.2437,34.2437,34.2046,34.2203,44765.0
2016-08-02 10:05:00,43.8,43.8,43.76,43.78,18123.0,34.2203,34.2203,34.189,34.2046,18123.0
2016-08-02 10:10:00,43.78,43.78,43.72,43.75,55196.0,34.2046,34.2046,34.1578,34.1812,55196.0
2016-08-02 10:15:00,43.75,43.76,43.68,43.68,37250.0,34.1812,34.189,34.1265,34.1265,37250.0
2016-08-02 10:20:00,43.68,43.7,43.67,43.69,94594.0,34.1265,34.1421,34.1187,34.1343,94594.0
2016-08-02 10:25:00,43.69,43.69,43.66,43.67,23059.0,34.1343,34.1343,34.1109,34.1187,23059.0
2016-08-02 10:30:00,43.67,43.69,43.64,43.65,49259.0,34.1187,34.1343,34.0953,34.1031,49259.0
2016-08-02 10:35:00,43.65,43.66,43.62,43.63,48437.0,34.1031,34.1109,34.0796,34.0874,48437.0
2016-08-02 10:40:00,43.62,43.62,43.57,43.58,68455.0,34.0796,34.0796,34.0406,34.0484,68455.0
2016-08-02 10:45:00,43.57,43.58,43.54,43.55,31603.0,34.0406,34.0484,34.0171,34.0249,31603.0
2016-08-02 10:50:00,43.55,43.55,43.48,43.5,78040.0,34.0249,34.0249,33.9703,33.9859,78040.0
2016-08-02 10:55:00,43.49,43.52,43.47,43.47,73068.0,33.9781,34.0015,33.9624,33.9624,73068.0
2016-08-02 11:00:00,43.48,43.5,43.47,43.48,33967.0,33.9703,33.9859,33.9624,33.9703,33967.0
2016-08-02 11:05:00,43.48,43.53,43.46,43.52,180096.0,33.9703,34.0093,33.9546,34.0015,180096.0
2016-08-02 11:10:00,43.52,43.55,43.52,43.55,18651.0,34.0015,34.0249,34.0015,34.0249,18651.0
2016-08-02 11:15:00,43.55,43.56,43.53,43.54,6316.0,34.0249,34.0328,34.0093,34.0171,6316.0
2016-08-02 11:20:00,43.54,43.62,43.53,43.61,38946.0,34.0171,34.0796,34.0093,34.0718,38946.0
2016-08-02 11:25:00,43.61,43.62,43.56,43.57,70224.0,34.0718,34.0796,34.0328,34.0406,70224.0
2016-08-02 11:30:00,43.57,43.59,43.55,43.56,68492.0,34.0406,34.0562,34.0249,34.0328,68492.0
2016-08-02 11:35:00,43.56,43.57,43.51,43.51,30784.0,34.0328,34.0406,33.9937,33.9937,30784.0
2016-08-02 11:40:00,43.52,43.53,43.49,43.51,22286.0,34.0015,34.0093,33.9781,33.9937,22286.0
2016-08-02 11:45:00,43.52,43.56,43.52,43.56,12852.0,34.0015,34.0328,34.0015,34.0328,12852.0
2016-08-02 11:50:00,43.56,43.57,43.53,43.54,15958.0,34.0328,34.0406,34.0093,34.0171,15958.0
2016-08-02 11:55:00,43.53,43.53,43.51,43.51,6915.0,34.0093,34.0093,33.9937,33.9937,6915.0
2016-08-02 12:00:00,43.51,43.53,43.5,43.51,6391.0,33.9937,34.0093,33.9859,33.9937,6391.0
2016-08-02 12:05:00,43.52,43.54,43.49,43.54,42769.0,34.0015,34.0171,33.9781,34.0171,42769.0
2016-08-02 12:10:00,43.53,43.57,43.52,43.57,17730.0,34.0093,34.0406,34.0015,34.0406,17730.0
2016-08-02 12:15:00,43.57,43.59,43.55,43.57,45902.0,34.0406,34.0562,34.0249,34.0406,45902.0
2016-08-02 12:20:00,43.58,43.59,43.56,43.59,28264.0,34.0484,34.0562,34.0328,34.0562,28264.0
2016-08-02 12:25:00,43.58,43.58,43.55,43.56,31975.0,34.0484,34.0484,34.0249,34.0328,31975.0
2016-08-02 12:30:00,43.55,43.56,43.52,43.53,9940.0,34.0249,34.0328,34.0015,34.0093,9940.0
2016-08-02 12:35:00,43.53,43.54,43.51,43.52,67318.0,34.0093,34.0171,33.9937,34.0015,67318.0
2016-08-02 12:40:00,43.51,43.52,43.48,43.5,271252.0,33.9937,34.0015,33.9703,33.9859,271252.0
2016-08-02 12:45:00,43.5,43.51,43.46,43.46,53714.0,33.9859,33.9937,33.9546,33.9546,53714.0
2016-08-02 12:50:00,43.47,43.47,43.43,43.43,49056.0,33.9624,33.9624,33.9312,33.9312,49056.0
2016-08-02 12:55:00,43.42,43.43,43.37,43.4,81772.0,33.9234,33.9312,33.8843,33.9077,81772.0
2016-08-02 13:00:00,43.4,43.41,43.37,43.37,21513.0,33.9077,33.9156,33.8843,33.8843,21513.0
2016-08-02 13:05:00,43.37,43.37,43.33,43.34,8499.0,33.8843,33.8843,33.8531,33.8609,8499.0
2016-08-02 13:10:00,43.33,43.34,43.32,43.33,102936.0,33.8531,33.8609,33.8452,33.8531,102936.0
2016-08-02 13:15:00,43.33,43.36,43.33,43.35,75408.0,33.8531,33.8765,33.8531,33.8687,75408.0
2016-08-02 13:20:00,43.35,43.36,43.34,43.35,51479.0,33.8687,33.8765,33.8609,33.8687,51479.0
2016-08-02 13:25:00,43.35,43.37,43.34,43.37,28734.0,33.8687,33.8843,33.8609,33.8843,28734.0
2016-08-02 13:30:00,43.36,43.37,43.34,43.35,119734.0,33.8765,33.8843,33.8609,33.8687,119734.0
2016-08-02 13:35:00,43.34,43.36,43.31,43.32,94586.0,33.8609,33.8765,33.8374,33.8452,94586.0
2016-08-02 13:40:00,43.32,43.34,43.31,43.34,30249.0,33.8452,33.8609,33.8374,33.8609,30249.0
2016-08-02 13:45:00,43.34,43.37,43.34,43.35,24061.0,33.8609,33.8843,33.8609,33.8687,24061.0
2016-08-02 13:50:00,43.36,43.38,43.35,43.37,77342.0,33.8765,33.8921,33.8687,33.8843,77342.0
2016-08-02 13:55:00,43.37,43.38,43.36,43.38,54389.0,33.8843,33.8921,33.8765,33.8921,54389.0
2016-08-02 14:00:00,43.37,43.39,43.36,43.37,93050.0,33.8843,33.8999,33.8765,33.8843,93050.0
2016-08-02 14:05:00,43.37,43.47,43.37,43.47,132793.0,33.8843,33.9624,33.8843,33.9624,132793.0
2016-08-02 14:10:00,43.47,43.48,43.46,43.47,84789.0,33.9624,33.9703,33.9546,33.9624,84789.0
2016-08-02 14:15:00,43.47,43.48,43.44,43.47,56025.0,33.9624,33.9703,33.939,33.9624,56025.0
2016-08-02 14:20:00,43.47,43.49,43.45,43.49,31990.0,33.9624,33.9781,33.9468,33.9781,31990.0
2016-08-02 14:25:00,43.5,43.52,43.49,43.49,34014.0,33.9859,34.0015,33.9781,33.9781,34014.0
2016-08-02 14:30:00,43.48,43.5,43.48,43.48,28611.0,33.9703,33.9859,33.9703,33.9703,28611.0
2016-08-02 14:35:00,43.49,43.5,43.48,43.48,17267.0,33.9781,33.9859,33.9703,33.9703,17267.0
2016-08-02 14:40:00,43.48,43.57,43.47,43.56,3250584.0,33.9703,34.0406,33.9624,34.0328,3250584.0
2016-08-02 14:45:00,43.57,43.59,43.55,43.58,149301.0,34.0406,34.0562,34.0249,34.0484,149301.0
2016-08-02 14:50:00,43.57,43.58,43.54,43.54,27738.0,34.0406,34.0484,34.0171,34.0171,27738.0
2016-08-02 14:55:00,43.54,43.56,43.53,43.55,35067.0,34.0171,34.0328,34.0093,34.0249,35067.0
2016-08-02 15:00:00,43.55,43.58,43.54,43.57,43517.0,34.0249,34.0484,34.0171,34.0406,43517.0
2016-08-02 15:05:00,43.57,43.58,43.55,43.57,37202.0,34.0406,34.0484,34.0249,34.0406,37202.0
2016-08-02 15:10:00,43.58,43.58,43.55,43.55,58621.0,34.0484,34.0484,34.0249,34.0249,58621.0
2016-08-02 15:15:00,43.55,43.57,43.55,43.56,26889.0,34.0249,34.0406,34.0249,34.0328,26889.0
2016-08-02 15:20:00,43.56,43.59,43.55,43.59,15980.0,34.0328,34.0562,34.0249,34.0562,15980.0
2016-08-02 15:25:00,43.58,43.6,43.57,43.58,24148.0,34.0484,34.064,34.0406,34.0484,24148.0
2016-08-02 15:30:00,43.57,43.59,43.57,43.59,46875.0,34.0406,34.0562,34.0406,34.0562,46875.0
2016-08-02 15:35:00,43.58,43.61,43.57,43.61,31101.0,34.0484,34.0718,34.0406,34.0718,31101.0
2016-08-02 15:40:00,43.61,43.61,43.57,43.59,79470.0,34.0718,34.0718,34.0406,34.0562,79470.0
2016-08-02 15:45:00,43.6,43.63,43.6,43.61,31283.0,34.064,34.0874,34.064,34.0718,31283.0
2016-08-02 15:50:00,43.6,43.6,43.58,43.6,18930.0,34.064,34.064,34.0484,34.064,18930.0
2016-08-02 15:55:00,43.6,43.62,43.58,43.62,146503.0,34.064,34.0796,34.0484,34.0796,146503.0
2016-08-03 09:30:00,43.34,43.34,43.27,43.28,37662.0,33.8609,33.8609,33.8062,33.814,37662.0
2016-08-03 09:35:00,43.27,43.3,43.25,43.3,114988.0,33.8062,33.8296,33.7906,33.8296,114988.0
2016-08-03 09:40:00,43.31,43.36,43.31,43.36,52402.0,33.8374,33.8765,33.8374,33.8765,52402.0
2016-08-03 09:45:00,43.37,43.37,43.33,43.36,24801.0,33.8843,33.8843,33.8531,33.8765,24801.0
2016-08-03 09:50:00,43.35,43.36,43.33,43.35,14623.0,33.8687,33.8765,33.8531,33.8687,14623.0
2016-08-03 09:55:00,43.34,43.38,43.34,43.38,12460.0,33.8609,33.8921,33.8609,33.8921,12460.0
2016-08-03 10:00:00,43.37,43.42,43.36,43.41,35423.0,33.8843,33.9234,33.8765,33.9156,35423.0
2016-08-03 10:05:00,43.42,43.44,43.4,43.41,108962.0,33.9234,33.939,33.9077,33.9156,108962.0
2016-08-03 10:10:00,43.41,43.46,43.4,43.45,35843.0,33.9156,33.9546,33.9077,33.9468,35843.0
2016-08-03 10:15:00,43.45,43.46,43.41,43.41,51935.0,33.9468,33.9546,33.9156,33.9156,51935.0
2016-08-03 10:20:00,43.42,43.44,43.41,43.42,54597.0,33.9234,33.939,33.9156,33.9234,54597.0
2016-08-03 10:25:00,43.41,43.44,43.41,43.43,17943.0,33.9156,33.939,33.9156,33.9312,17943.0
2016-08-03 10:30:00,43.42,43.51,43.34,43.5,97973.0,33.9234,33.9937,33.8609,33.9859,97973.0
2016-08-03 10:35:00,43.51,43.52,43.45,43.48,90385.0,33.9937,34.0015,33.9468,33.9703,90385.0
2016-08-03 10:40:00,43.5,43.52,43.49,43.51,26995.0,33.9859,34.0015,33.9781,33.9937,26995.0
2016-08-03 10:45:00,43.52,43.52,43.48,43.52,21024.0,34.0015,34.0015,33.9703,34.0015,21024.0
2016-08-03 10:50:00,43.52,43.54,43.49,43.5,28663.0,34.0015,34.0171,33.9781,33.9859,28663.0
2016-08-03 10:55:00,43.5,43.51,43.46,43.46,50715.0,33.9859,33.9937,33.9546,33.9546,50715.0
2016-08-03 11:00:00,43.47,43.47,43.43,43.45,28191.0,33.9624,33.9624,33.9312,33.9468,28191.0
2016-08-03 11:05:00,43.45,43.48,43.45,43.48,15382.0,33.9468,33.9703,33.9468,33.9703,15382.0
2016-08-03 11:10:00,43.48,43.51,43.48,43.51,31607.0,33.9703,33.9937,33.9703,33.9937,31607.0
2016-08-03 11:15:00,43.51,43.53,43.5,43.5,16552.0,33.9937,34.0093,33.9859,33.9859,16552.0
2016-08-03 11:20:00,43.51,43.56,43.51,43.54,44831.0,33.9937,34.0328,33.9937,34.0171,44831.0
2016-08-03 11:25:00,43.54,43.55,43.53,43.54,21817.0,34.0171,34.0249,34.0093,34.0171,21817.0
2016-08-03 11:30:00,43.53,43.57,43.53,43.56,24325.0,34.0093,34.0406,34.0093,34.0328,24325.0
2016-08-03 11:35:00,43.55,43.55,43.52,43.54,16528.0,34.0249,34.0249,34.0015,34.0171,16528.0
2016-08-03 11:40:00,43.54,43.55,43.52,43.53,28534.0,34.0171,34.0249,34.0015,34.0093,28534.0
2016-08-03 11:45:00,43.53,43.56,43.53,43.56,7424.0,34.0093,34.0328,34.0093,34.0328,7424.0
2016-08-03 11:50:00,43.56,43.59,43.56,43.59,16772.0,34.0328,34.0562,34.0328,34.0562,16772.0
2016-08-03 11:55:00,43.6,43.61,43.59,43.61,10945.0,34.064,34.0718,34.0562,34.0718,10945.0
2016-08-03 12:00:00,43.61,43.62,43.59,43.61,31074.0,34.0718,34.0796,34.0562,34.0718,31074.0
2016-08-03 12:05:00,43.62,43.63,43.6,43.62,3190.0,34.0796,34.0874,34.064,34.0796,3190.0
2016-08-03 12:10:00,43.62,43.63,43.6,43.6,8618.0,34.0796,34.0874,34.064,34.064,8618.0
2016-08-03 12:15:00,43.61,43.63,43.61,43.62,9300.0,34.0718,34.0874,34.0718,34.0796,9300.0
2016-08-03 12:20:00,43.62,43.63,43.6,43.62,12421.0,34.0796,34.0874,34.064,34.0796,12421.0
2016-08-03 12:25:00,43.62,43.63,43.61,43.62,4897.0,34.0796,34.0874,34.0718,34.0796,4897.0
2016-08-03 12:30:00,43.63,43.64,43.62,43.63,3890.0,34.0874,34.0953,34.0796,34.0874,3890.0
2016-08-03 12:35:00,43.64,43.65,43.62,43.65,22014.0,34.0953,34.1031,34.0796,34.1031,22014.0
2016-08-03 12:40:00,43.66,43.68,43.66,43.66,16023.0,34.1109,34.1265,34.1109,34.1109,16023.0
2016-08-03 12:45:00,43.67,43.69,43.66,43.66,34236.0,34.1187,34.1343,34.1109,34.1109,34236.0
2016-08-03 12:50:00,43.67,43.67,43.65,43.65,10574.0,34.1187,34.1187,34.1031,34.1031,10574.0
2016-08-03 12:55:00,43.66,43.67,43.65,43.66,12906.0,34.1109,34.1187,34.1031,34.1109,12906.0
2016-08-03 13:00:00,43.66,43.66,43.64,43.66,11463.0,34.1109,34.1109,34.0953,34.1109,11463.0
2016-08-03 13:05:00,43.65,43.67,43.65,43.67,10487.0,34.1031,34.1187,34.1031,34.1187,10487.0
2016-08-03 13:10:00,43.67,43.67,43.65,43.66,30033.0,34.1187,34.1187,34.1031,34.1109,30033.0
2016-08-03 13:15:00,43.66,43.66,43.64,43.64,16226.0,34.1109,34.1109,34.0953,34.0953,16226.0
2016-08-03 13:20:00,43.65,43.66,43.64,43.65,6477.0,34.1031,34.1109,34.0953,34.1031,6477.0
2016-08-03 13:25:00,43.65,43.67,43.65,43.67,20006.0,34.1031,34.1187,34.1031,34.1187,20006.0
2016-08-03 13:30:00,43.68,43.68,43.65,43.67,24553.0,34.1265,34.1265,34.1031,34.1187,24553.0
2016-08-03 13:35:00,43.67,43.68,43.66,43.67,16754.0,34.1187,34.1265,34.1109,34.1187,16754.0
2016-08-03 13:40:00,43.66,43.69,43.66,43.67,29745.0,34.1109,34.1343,34.1109,34.1187,29745.0
2016-08-03 13:45:00,43.67,43.67,43.65,43.67,16068.0,34.1187,34.1187,34.1031,34.1187,16068.0
2016-08-03 13:50:00,43.67,43.67,43.62,43.62,30390.0,34.1187,34.1187,34.0796,34.0796,30390.0
2016-08-03 13:55:00,43.63,43.65,43.62,43.64,6069.0,34.0874,34.1031,34.0796,34.0953,6069.0
2016-08-03 14:00:00,43.64,43.66,43.63,43.64,9250.0,34.0953,34.1109,34.0874,34.0953,9250.0
2016-08-03 14:05:00,43.64,43.65,43.62,43.65,20697.0,34.0953,34.1031,34.0796,34.1031,20697.0
2016-08-03 14:10:00,43.65,43.66,43.63,43.64,21580.0,34.1031,34.1109,34.0874,34.0953,21580.0
2016-08-03 14:15:00,43.64,43.64,43.57,43.58,50573.0,34.0953,34.0953,34.0406,34.0484,50573.0
2016-08-03 14:20:00,43.59,43.63,43.59,43.62,18403.0,34.0562,34.0874,34.0562,34.0796,18403.0
2016-08-03 14:25:00,43.62,43.62,43.57,43.57,24066.0,34.0796,34.0796,34.0406,34.0406,24066.0
2016-08-03 14:30:00,43.57,43.61,43.55,43.61,31366.0,34.0406,34.0718,34.0249,34.0718,31366.0
2016-08-03 14:35:00,43.61,43.62,43.6,43.62,11369.0,34.0718,34.0796,34.064,34.0796,11369.0
2016-08-03 14:40:00,43.62,43.64,43.61,43.64,12700.0,34.0796,34.0953,34.0718,34.0953,12700.0
2016-08-03 14:45:00,43.64,43.64,43.62,43.62,33089.0,34.0953,34.0953,34.0796,34.0796,33089.0
2016-08-03 14:50:00,43.63,43.66,43.62,43.65,22680.0,34.0874,34.1109,34.0796,34.1031,22680.0
2016-08-03 14:55:00,43.66,43.66,43.65,43.66,25732.0,34.1109,34.1109,34.1031,34.1109,25732.0
2016-08-03 15:00:00,43.66,43.67,43.65,43.66,59571.0,34.1109,34.1187,34.1031,34.1109,59571.0
2016-08-03 15:05:00,43.66,43.68,43.65,43.68,26176.0,34.1109,34.1265,34.1031,34.1265,26176.0
2016-08-03 15:10:00,43.67,43.69,43.67,43.69,10820.0,34.1187,34.1343,34.1187,34.1343,10820.0
2016-08-03 15:15:00,43.69,43.72,43.69,43.71,8735.0,34.1343,34.1578,34.1343,34.1499,8735.0
2016-08-03 15:20:00,43.71,43.72,43.69,43.72,22115.0,34.1499,34.1578,34.1343,34.1578,22115.0
2016-08-03 15:25:00,43.72,43.76,43.72,43.76,28550.0,34.1578,34.189,34.1578,34.189,28550.0
2016-08-03 15:30:00,43.75,43.76,43.73,43.75,32607.0,34.1812,34.189,34.1656,34.1812,32607.0
2016-08-03 15:35:00,43.75,43.76,43.74,43.76,17746.0,34.1812,34.189,34.1734,34.189,17746.0
2016-08-03 15:40:00,43.76,43.76,43.74,43.75,31559.0,34.189,34.189,34.1734,34.1812,31559.0
2016-08-03 15:45:00,43.75,43.77,43.74,43.77,36649.0,34.1812,34.1968,34.1734,34.1968,36649.0
2016-08-03 15:50:00,43.77,43.77,43.75,43.76,12983.0,34.1968,34.1968,34.1812,34.189,12983.0
2016-08-03 15:55:00,43.76,43.78,43.74,43.75,79139.0,34.189,34.2046,34.1734,34.1812,79139.0
2016-08-04 09:30:00,43.83,43.9,43.83,43.88,46598.0,34.2437,34.2984,34.2437,34.2828,46598.0
2016-08-04 09:35:00,43.87,43.92,43.86,43.92,100713.0,34.275,34.314,34.2671,34.314,100713.0
2016-08-04 09:40:00,43.92,43.94,43.91,43.92,44382.0,34.314,34.3296,34.3062,34.314,44382.0
2016-08-04 09:45:00,43.92,43.93,43.9,43.92,66569.0,34.314,34.3218,34.2984,34.314,66569.0
2016-08-04 09:50:00,43.93,43.95,43.92,43.92,52537.0,34.3218,34.3375,34.314,34.314,52537.0
2016-08-04 09:55:00,43.91,43.92,43.83,43.83,35069.0,34.3062,34.314,34.2437,34.2437,35069.0
2016-08-04 10:00:00,43.83,43.85,43.8,43.84,24606.0,34.2437,34.2593,34.2203,34.2515,24606.0
2016-08-04 10:05:00,43.84,43.84,43.78,43.78,40670.0,34.2515,34.2515,34.2046,34.2046,40670.0
2016-08-04 10:10:00,43.78,43.82,43.78,43.82,62219.0,34.2046,34.2359,34.2046,34.2359,62219.0
2016-08-04 10:15:00,43.82,43.86,43.82,43.85,26844.0,34.2359,34.2671,34.2359,34.2593,26844.0
2016-08-04 10:20:00,43.85,43.85,43.82,43.84,47141.0,34.2593,34.2593,34.2359,34.2515,47141.0
2016-08-04 10:25:00,43.84,43.88,43.84,43.88,30936.0,34.2515,34.2828,34.2515,34.2828,30936.0
2016-08-04 10:30:00,43.88,43.92,43.87,43.89,70255.0,34.2828,34.314,34.275,34.2906,70255.0
2016-08-04 10:35:00,43.89,43.92,43.88,43.91,83620.0,34.2906,34.314,34.2828,34.3062,83620.0
2016-08-04 10:40:00,43.91,43.94,43.9,43.93,44194.0,34.3062,34.3296,34.2984,34.3218,44194.0
2016-08-04 10:45:00,43.93,43.93,43.9,43.9,27486.0,34.3218,34.3218,34.2984,34.2984,27486.0
2016-08-04 10:50:00,43.9,43.94,43.89,43.9,40747.0,34.2984,34.3296,34.2906,34.2984,40747.0
2016-08-04 10:55:00,43.9,43.95,43.89,43.95,43999.0,34.2984,34.3375,34.2906,34.3375,43999.0
2016-08-04 11:00:00,43.94,43.96,43.92,43.95,98012.0,34.3296,34.3453,34.314,34.3375,98012.0
2016-08-04 11:05:00,43.96,43.98,43.95,43.97,51800.0,34.3453,34.3609,34.3375,34.3531,51800.0
2016-08-04 11:10:00,43.97,43.98,43.94,43.96,103209.0,34.3531,34.3609,34.3296,34.3453,103209.0
2016-08-04 11:15:00,43.95,43.96,43.93,43.95,33606.0,34.3375,34.3453,34.3218,34.3375,33606.0
2016-08-04 11:20:00,43.95,43.99,43.95,43.97,31267.0,34.3375,34.3687,34.3375,34.3531,31267.0
2016-08-04 11:25:00,43.98,44.02,43.97,44.01,56199.0,34.3609,34.3921,34.3531,34.3843,56199.0
2016-08-04 11:30:00,44.01,44.03,44.0,44.02,38237.0,34.3843,34.4,34.3765,34.3921,38237.0
2016-08-04 11:35:00,44.02,44.06,44.02,44.05,45003.0,34.3921,34.4234,34.3921,34.4156,45003.0
2016-08-04 11:40:00,44.05,44.09,44.04,44.09,62760.0,34.4156,34.4468,34.4078,34.4468,62760.0
2016-08-04 11:45:00,44.08,44.09,44.06,44.07,44356.0,34.439,34.4468,34.4234,34.4312,44356.0
2016-08-04 11:50:00,44.07,44.08,44.06,44.08,29646.0,34.4312,34.439,34.4234,34.439,29646.0
2016-08-04 11:55:00,44.08,44.11,44.07,44.11,49164.0,34.439,34.4625,34.4312,34.4625,49164.0
2016-08-04 12:00:00,44.12,44.14,44.11,44.14,33090.0,34.4703,34.4859,34.4625,34.4859,33090.0
2016-08-04 12:05:00,44.14,44.16,44.13,44.14,51003.0,34.4859,34.5015,34.4781,34.4859,51003.0
2016-08-04 12:10:00,44.13,44.15,44.13,44.14,173648.0,34.4781,34.4937,34.4781,34.4859,173648.0
2016-08-04 12:15:00,44.14,44.15,44.13,44.13,44080.0,34.4859,34.4937,34.4781,34.4781,44080.0
2016-08-04 12:20:00,44.14,44.15,44.13,44.15,22480.0,34.4859,34.4937,34.4781,34.4937,22480.0
2016-08-04 12:25:00,44.15,44.15,44.12,44.13,34345.0,34.4937,34.4937,34.4703,34.4781,34345.0
2016-08-04 12:30:00,44.13,44.13,44.11,44.12,69099.0,34.4781,34.4781,34.4625,34.4703,69099.0
2016-08-04 12:35:00,44.12,44.13,44.11,44.12,27018.0,34.4703,34.4781,34.4625,34.4703,27018.0
2016-08-04 12:40:00,44.12,44.12,44.1,44.11,52329.0,34.4703,34.4703,34.4546,34.4625,52329.0
2016-08-04 12:45:00,44.11,44.11,44.09,44.11,23018.0,34.4625,34.4625,34.4468,34.4625,23018.0
2016-08-04 12:50:00,44.1,44.11,44.1,44.1,31977.0,34.4546,34.4625,34.4546,34.4546,31977.0
2016-08-04 12:55:00,44.1,44.11,44.07,44.08,30530.0,34.4546,34.4625,34.4312,34.439,30530.0
2016-08-04 13:00:00,44.08,44.08,44.04,44.05,32712.0,34.439,34.439,34.4078,34.4156,32712.0
2016-08-04 13:05:00,44.04,44.05,44.04,44.05,11889.0,34.4078,34.4156,34.4078,34.4156,11889.0
2016-08-04 13:10:00,44.04,44.05,44.01,44.02,14494.0,34.4078,34.4156,34.3843,34.3921,14494.0
2016-08-04 13:15:00,44.02,44.04,44.01,44.04,33266.0,34.3921,34.4078,34.3843,34.4078,33266.0
2016-08-04 13:20:00,44.03,44.05,44.02,44.03,28220.0,34.4,34.4156,34.3921,34.4,28220.0
2016-08-04 13:25:00,44.03,44.04,44.01,44.03,27951.0,34.4,34.4078,34.3843,34.4,27951.0
2016-08-04 13:30:00,44.04,44.04,44.01,44.02,20615.0,34.4078,34.4078,34.3843,34.3921,20615.0
2016-08-04 13:35:00,44.03,44.03,44.01,44.03,37051.0,34.4,34.4,34.3843,34.4,37051.0
2016-08-04 13:40:00,44.02,44.03,44.02,44.02,20132.0,34.3921,34.4,34.3921,34.3921,20132.0
2016-08-04 13:45:00,44.02,44.05,44.02,44.02,11638.0,34.3921,34.4156,34.3921,34.3921,11638.0
2016-08-04 13:50:00,44.03,44.04,44.02,44.03,42287.0,34.4,34.4078,34.3921,34.4,42287.0
2016-08-04 13:55:00,44.03,44.04,44.02,44.03,6726.0,34.4,34.4078,34.3921,34.4,6726.0
2016-08-04 14:00:00,44.02,44.04,44.01,44.04,32319.0,34.3921,34.4078,34.3843,34.4078,32319.0
2016-08-04 14:05:00,44.04,44.04,44.03,44.03,22540.0,34.4078,34.4078,34.4,34.4,22540.0
2016-08-04 14:10:00,44.04,44.05,44.01,44.03,51919.0,34.4078,34.4156,34.3843,34.4,51919.0
2016-08-04 14:15:00,44.03,44.03,43.99,43.99,26242.0,34.4,34.4,34.3687,34.3687,26242.0
2016-08-04 14:20:00,43.98,44.01,43.98,44.01,28456.0,34.3609,34.3843,34.3609,34.3843,28456.0
2016-08-04 14:25:00,44.0,44.01,44.0,44.0,12734.0,34.3765,34.3843,34.3765,34.3765,12734.0
2016-08-04 14:30:00,44.01,44.01,43.99,43.99,14410.0,34.3843,34.3843,34.3687,34.3687,14410.0
2016-08-04 14:35:00,44.0,44.0,43.97,43.97,22743.0,34.3765,34.3765,34.3531,34.3531,22743.0
2016-08-04 14:40:00,43.97,44.0,43.97,44.0,21196.0,34.3531,34.3765,34.3531,34.3765,21196.0
2016-08-04 14:45:00,43.99,44.01,43.98,44.0,18999.0,34.3687,34.3843,34.3609,34.3765,18999.0
2016-08-04 14:50:00,44.0,44.01,43.99,44.0,13271.0,34.3765,34.3843,34.3687,34.3765,13271.0
2016-08-04 14:55:00,44.01,44.02,44.0,44.02,11453.0,34.3843,34.3921,34.3765,34.3921,11453.0
2016-08-04 15:00:00,44.02,44.02,44.0,44.01,18114.0,34.3921,34.3921,34.3765,34.3843,18114.0
2016-08-04 15:05:00,44.01,44.02,44.0,44.01,55475.0,34.3843,34.3921,34.3765,34.3843,55475.0
2016-08-04 15:10:00,44.01,44.01,43.99,44.0,15248.0,34.3843,34.3843,34.3687,34.3765,15248.0
2016-08-04 15:15:00,44.0,44.01,43.99,44.0,14519.0,34.3765,34.3843,34.3687,34.3765,14519.0
2016-08-04 15:20:00,44.0,44.01,43.97,43.97,14739.0,34.3765,34.3843,34.3531,34.3531,14739.0
2016-08-04 15:25:00,43.98,43.99,43.96,43.99,15041.0,34.3609,34.3687,34.3453,34.3687,15041.0
2016-08-04 15:30:00,43.99,44.0,43.99,44.0,15882.0,34.3687,34.3765,34.3687,34.3765,15882.0
2016-08-04 15:35:00,44.0,44.01,44.0,44.01,8455.0,34.3765,34.3843,34.3765,34.3843,8455.0
2016-08-04 15:40:00,44.01,44.02,44.01,44.02,25209.0,34.3843,34.3921,34.3843,34.3921,25209.0
2016-08-04 15:45:00,44.02,44.03,44.01,44.03,76381.0,34.3921,34.4,34.3843,34.4,76381.0
2016-08-04 15:50:00,44.02,44.03,44.02,44.02,46625.0,34.3921,34.4,34.3921,34.3921,46625.0
2016-08-04 15:55:00,44.02,44.03,43.98,43.99,161285.0,34.3921,34.4,34.3609,34.3687,161285.0
2016-08-05 09:30:00,44.27,44.32,44.22,44.25,95546.0,34.5875,34.6265,34.5484,34.5718,95546.0
2016-08-05 09:35:00,44.26,44.27,44.23,44.26,43872.0,34.5797,34.5875,34.5562,34.5797,43872.0
2016-08-05 09:40:00,44.26,44.29,44.25,44.26,33345.0,34.5797,34.6031,34.5718,34.5797,33345.0
2016-08-05 09:45:00,44.27,44.28,44.21,44.22,17681.0,34.5875,34.5953,34.5406,34.5484,17681.0
2016-08-05 09:50:00,44.23,44.27,44.22,44.27,10526.0,34.5562,34.5875,34.5484,34.5875,10526.0
2016-08-05 09:55:00,44.27,44.31,44.27,44.28,46393.0,34.5875,34.6187,34.5875,34.5953,46393.0
2016-08-05 10:00:00,44.28,44.29,44.27,44.29,9989.0,34.5953,34.6031,34.5875,34.6031,9989.0
2016-08-05 10:05:00,44.28,44.32,44.27,44.3,19845.0,34.5953,34.6265,34.5875,34.6109,19845.0
2016-08-05 10:10:00,44.3,44.33,44.29,44.3,8860.0,34.6109,34.6343,34.6031,34.6109,8860.0
2016-08-05 10:15:00,44.29,44.35,44.29,44.32,12714.0,34.6031,34.65,34.6031,34.6265,12714.0
2016-08-05 10:20:00,44.32,44.33,44.28,44.29,25404.0,34.6265,34.6343,34.5953,34.6031,25404.0
2016-08-05 10:25:00,44.28,44.29,44.25,44.25,45609.0,34.5953,34.6031,34.5718,34.5718,45609.0
2016-08-05 10:30:00,44.26,44.26,44.21,44.21,40826.0,34.5797,34.5797,34.5406,34.5406,40826.0
2016-08-05 10:35:00,44.21,44.23,44.19,44.19,37302.0,34.5406,34.5562,34.525,34.525,37302.0
2016-08-05 10:40:00,44.19,44.22,44.19,44.21,43183.0,34.525,34.5484,34.525,34.5406,43183.0
2016-08-05 10:45:00,44.21,44.23,44.21,44.22,22706.0,34.5406,34.5562,34.5406,34.5484,22706.0
2016-08-05 10:50:00,44.22,44.25,44.22,44.25,14525.0,34.5484,34.5718,34.5484,34.5718,14525.0
2016-08-05 10:55:00,44.26,44.29,44.26,44.28,13194.0,34.5797,34.6031,34.5797,34.5953,13194.0
2016-08-05 11:00:00,44.29,44.31,44.28,44.3,17772.0,34.6031,34.6187,34.5953,34.6109,17772.0
2016-08-05 11:05:00,44.3,44.33,44.29,44.31,24782.0,34.6109,34.6343,34.6031,34.6187,24782.0
2016-08-05 11:10:00,44.3,44.3,44.27,44.29,7219.0,34.6109,34.6109,34.5875,34.6031,7219.0
2016-08-05 11:15:00,44.3,44.3,44.28,44.29,9319.0,34.6109,34.6109,34.5953,34.6031,9319.0
2016-08-05 11:20:00,44.29,44.31,44.29,44.3,16522.0,34.6031,34.6187,34.6031,34.6109,16522.0
2016-08-05 11:25:00,44.31,44.32,44.28,44.3,21218.0,34.6187,34.6265,34.5953,34.6109,21218.0
2016-08-05 11:30:00,44.29,44.32,44.29,44.31,29616.0,34.6031,34.6265,34.6031,34.6187,29616.0
2016-08-05 11:35:00,44.31,44.33,44.31,44.31,19722.0,34.6187,34.6343,34.6187,34.6187,19722.0
2016-08-05 11:40:00,44.32,44.32,44.31,44.31,5076.0,34.6265,34.6265,34.6187,34.6187,5076.0
2016-08-05 11:45:00,44.32,44.34,44.31,44.33,8545.0,34.6265,34.6422,34.6187,34.6343,8545.0
2016-08-05 11:50:00,44.33,44.35,44.32,44.33,10936.0,34.6343,34.65,34.6265,34.6343,10936.0
2016-08-05 11:55:00,44.33,44.33,44.3,44.3,9187.0,34.6343,34.6343,34.6109,34.6109,9187.0
2016-08-05 12:00:00,44.31,44.33,44.3,44.33,11817.0,34.6187,34.6343,34.6109,34.6343,11817.0
2016-08-05 12:05:00,44.32,44.35,44.31,44.34,8215.0,34.6265,34.65,34.6187,34.6422,8215.0
2016-08-05 12:10:00,44.34,44.36,44.34,44.34,14995.0,34.6422,34.6578,34.6422,34.6422,14995.0
2016-08-05 12:15:00,44.34,44.36,44.34,44.34,7216.0,34.6422,34.6578,34.6422,34.6422,7216.0
2016-08-05 12:20:00,44.34,44.36,44.34,44.36,11131.0,34.6422,34.6578,34.6422,34.6578,11131.0
2016-08-05 12:25:00,44.37,44.37,44.36,44.37,6060.0,34.6656,34.6656,34.6578,34.6656,6060.0
2016-08-05 12:30:00,44.37,44.38,44.36,44.37,35271.0,34.6656,34.6734,34.6578,34.6656,35271.0
2016-08-05 12:35:00,44.36,44.38,44.36,44.37,2923.0,34.6578,34.6734,34.6578,34.6656,2923.0
2016-08-05 12:40:00,44.38,44.39,44.36,44.37,39236.0,34.6734,34.6812,34.6578,34.6656,39236.0
2016-08-05 12:45:00,44.36,44.37,44.36,44.37,20116.0,34.6578,34.6656,34.6578,34.6656,20116.0
2016-08-05 12:50:00,44.36,44.37,44.36,44.37,12433.0,34.6578,34.6656,34.6578,34.6656,12433.0
2016-08-05 12:55:00,44.37,44.38,44.36,44.36,68224.0,34.6656,34.6734,34.6578,34.6578,68224.0
2016-08-05 13:00:00,44.36,44.37,44.36,44.36,20590.0,34.6578,34.6656,34.6578,34.6578,20590.0
2016-08-05 13:05:00,44.37,44.37,44.36,44.37,3763.0,34.6656,34.6656,34.6578,34.6656,3763.0
2016-08-05 13:10:00,44.37,44.37,44.36,44.36,12142.0,34.6656,34.6656,34.6578,34.6578,12142.0
2016-08-05 13:15:00,44.37,44.38,44.36,44.38,3470.0,34.6656,34.6734,34.6578,34.6734,3470.0
2016-08-05 13:20:00,44.38,44.39,44.38,44.39,7330.0,34.6734,34.6812,34.6734,34.6812,7330.0
2016-08-05 13:25:00,44.39,44.39,44.38,44.38,10010.0,34.6812,34.6812,34.6734,34.6734,10010.0
2016-08-05 13:30:00,44.39,44.39,44.38,44.38,8489.0,34.6812,34.6812,34.6734,34.6734,8489.0
2016-08-05 13:35:00,44.38,44.39,44.38,44.39,7828.0,34.6734,34.6812,34.6734,34.6812,7828.0
2016-08-05 13:40:00,44.39,44.41,44.39,44.41,109989.0,34.6812,34.6968,34.6812,34.6968,109989.0
2016-08-05 13:45:00,44.41,44.43,44.41,44.42,126573.0,34.6968,34.7125,34.6968,34.7047,126573.0
2016-08-05 13:50:00,44.42,44.44,44.41,44.43,21954.0,34.7047,34.7203,34.6968,34.7125,21954.0
2016-08-05 13:55:00,44.43,44.43,44.42,44.43,8174.0,34.7125,34.7125,34.7047,34.7125,8174.0
2016-08-05 14:00:00,44.43,44.44,44.42,44.43,24584.0,34.7125,34.7203,34.7047,34.7125,24584.0
2016-08-05 14:05:00,44.43,44.46,44.42,44.45,26823.0,34.7125,34.7359,34.7047,34.7281,26823.0
2016-08-05 14:10:00,44.44,44.46,44.44,44.45,11621.0,34.7203,34.7359,34.7203,34.7281,11621.0
2016-08-05 14:15:00,44.45,44.45,44.43,44.44,8706.0,34.7281,34.7281,34.7125,34.7203,8706.0
2016-08-05 14:20:00,44.44,44.46,44.43,44.45,9865.0,34.7203,34.7359,34.7125,34.7281,9865.0
2016-08-05 14:25:00,44.45,44.45,44.44,44.45,36131.0,34.7281,34.7281,34.7203,34.7281,36131.0
2016-08-05 14:30:00,44.45,44.47,44.45,44.47,69502.0,34.7281,34.7437,34.7281,34.7437,69502.0
2016-08-05 14:35:00,44.46,44.47,44.46,44.47,21734.0,34.7359,34.7437,34.7359,34.7437,21734.0
2016-08-05 14:40:00,44.46,44.47,44.44,44.45,28771.0,34.7359,34.7437,34.7203,34.7281,28771.0
2016-08-05 14:45:00,44.45,44.45,44.44,44.45,21029.0,34.7281,34.7281,34.7203,34.7281,21029.0
2016-08-05 14:50:00,44.44,44.45,44.44,44.44,30217.0,34.7203,34.7281,34.7203,34.7203,30217.0
2016-08-05 14:55:00,44.45,44.47,44.44,44.47,17930.0,34.7281,34.7437,34.7203,34.7437,17930.0
2016-08-05 15:00:00,44.47,44.48,44.46,44.47,18255.0,34.7437,34.7515,34.7359,34.7437,18255.0
2016-08-05 15:05:00,44.47,44.49,44.46,44.49,33686.0,34.7437,34.7594,34.7359,34.7594,33686.0
2016-08-05 15:10:00,44.49,44.49,44.48,44.48,34196.0,34.7594,34.7594,34.7515,34.7515,34196.0
2016-08-05 15:15:00,44.48,44.49,44.47,44.48,21500.0,34.7515,34.7594,34.7437,34.7515,21500.0
2016-08-05 15:20:00,44.48,44.49,44.46,44.48,43721.0,34.7515,34.7594,34.7359,34.7515,43721.0
2016-08-05 15:25:00,44.47,44.49,44.47,44.49,5875.0,34.7437,34.7594,34.7437,34.7594,5875.0
2016-08-05 15:30:00,44.5,44.5,44.48,44.48,10993.0,34.7672,34.7672,34.7515,34.7515,10993.0
2016-08-05 15:35:00,44.48,44.5,44.48,44.5,27046.0,34.7515,34.7672,34.7515,34.7672,27046.0
2016-08-05 15:40:00,44.5,44.51,44.49,44.5,21680.0,34.7672,34.775,34.7594,34.7672,21680.0
2016-08-05 15:45:00,44.5,44.51,44.47,44.47,30025.0,34.7672,34.775,34.7437,34.7437,30025.0
2016-08-05 15:50:00,44.48,44.49,44.47,44.47,24770.0,34.7515,34.7594,34.7437,34.7437,24770.0
2016-08-05 15:55:00,44.47,44.48,44.46,44.47,63506.0,34.7437,34.7515,34.7359,34.7437,63506.0
2016-08-08 09:30:00,44.74,44.75,44.7,44.75,151262.0,34.9547,34.9625,34.9234,34.9625,151262.0
2016-08-08 09:35:00,44.75,44.79,44.75,44.79,224262.0,34.9625,34.9937,34.9625,34.9937,224262.0
2016-08-08 09:40:00,44.8,44.83,44.78,44.82,201556.0,35.0015,35.025,34.9859,35.0172,201556.0
2016-08-08 09:45:00,44.82,44.83,44.79,44.81,42696.0,35.0172,35.025,34.9937,35.0094,42696.0
2016-08-08 09:50:00,44.82,44.82,44.74,44.75,81433.0,35.0172,35.0172,34.9547,34.9625,81433.0
2016-08-08 09:55:00,44.76,44.8,44.75,44.79,23481.0,34.9703,35.0015,34.9625,34.9937,23481.0
2016-08-08 10:00:00,44.79,44.79,44.77,44.79,22170.0,34.9937,34.9937,34.9781,34.9937,22170.0
2016-08-08 10:05:00,44.78,44.81,44.77,44.79,51792.0,34.9859,35.0094,34.9781,34.9937,51792.0
2016-08-08 10:10:00,44.78,44.79,44.77,44.79,49899.0,34.9859,34.9937,34.9781,34.9937,49899.0
2016-08-08 10:15:00,44.79,44.79,44.76,44.76,69572.0,34.9937,34.9937,34.9703,34.9703,69572.0
2016-08-08 10:20:00,44.75,44.76,44.7,44.71,105484.0,34.9625,34.9703,34.9234,34.9312,105484.0
2016-08-08 10:25:00,44.7,44.74,44.7,44.71,46671.0,34.9234,34.9547,34.9234,34.9312,46671.0
2016-08-08 10:30:00,44.72,44.76,44.71,44.76,45624.0,34.939,34.9703,34.9312,34.9703,45624.0
2016-08-08 10:35:00,44.76,44.76,44.72,44.74,21104.0,34.9703,34.9703,34.939,34.9547,21104.0
2016-08-08 10:40:00,44.74,44.76,44.73,44.75,13706.0,34.9547,34.9703,34.9469,34.9625,13706.0
2016-08-08 10:45:00,44.75,44.76,44.73,44.73,10174.0,34.9625,34.9703,34.9469,34.9469,10174.0
2016-08-08 10:50:00,44.74,44.74,44.7,44.73,18799.0,34.9547,34.9547,34.9234,34.9469,18799.0
2016-08-08 10:55:00,44.73,44.74,44.71,44.74,6139.0,34.9469,34.9547,34.9312,34.9547,6139.0
2016-08-08 11:00:00,44.74,44.76,44.73,44.76,25947.0,34.9547,34.9703,34.9469,34.9703,25947.0
2016-08-08 11:05:00,44.76,44.8,44.75,44.79,154057.0,34.9703,35.0015,34.9625,34.9937,154057.0
2016-08-08 11:10:00,44.8,44.8,44.75,44.77,96699.0,35.0015,35.0015,34.9625,34.9781,96699.0
2016-08-08 11:15:00,44.76,44.76,44.75,44.75,43823.0,34.9703,34.9703,34.9625,34.9625,43823.0
2016-08-08 11:20:00,44.75,44.77,44.74,44.75,21768.0,34.9625,34.9781,34.9547,34.9625,21768.0
2016-08-08 11:25:00,44.74,44.76,44.74,44.75,10479.0,34.9547,34.9703,34.9547,34.9625,10479.0
2016-08-08 11:30:00,44.75,44.77,44.75,44.75,8386.0,34.9625,34.9781,34.9625,34.9625,8386.0
2016-08-08 11:35:00,44.75,44.78,44.75,44.78,13003.0,34.9625,34.9859,34.9625,34.9859,13003.0
2016-08-08 11:40:00,44.77,44.78,44.77,44.77,9280.0,34.9781,34.9859,34.9781,34.9781,9280.0
2016-08-08 11:45:00,44.77,44.77,44.75,44.75,27547.0,34.9781,34.9781,34.9625,34.9625,27547.0
2016-08-08 11:50:00,44.75,44.76,44.75,44.76,16888.0,34.9625,34.9703,34.9625,34.9703,16888.0
2016-08-08 11:55:00,44.76,44.76,44.75,44.76,31555.0,34.9703,34.9703,34.9625,34.9703,31555.0
2016-08-08 12:00:00,44.75,44.76,44.75,44.76,5583.0,34.9625,34.9703,34.9625,34.9703,5583.0
2016-08-08 12:05:00,44.75,44.76,44.73,44.75,6951.0,34.9625,34.9703,34.9469,34.9625,6951.0
2016-08-08 12:10:00,44.75,44.76,44.74,44.74,22580.0,34.9625,34.9703,34.9547,34.9547,22580.0
2016-08-08 12:15:00,44.74,44.75,44.73,44.75,7066.0,34.9547,34.9625,34.9469,34.9625,7066.0
2016-08-08 12:20:00,44.74,44.76,44.74,44.76,4362.0,34.9547,34.9703,34.9547,34.9703,4362.0
2016-08-08 12:25:00,44.75,44.76,44.75,44.75,8698.0,34.9625,34.9703,34.9625,34.9625,8698.0
2016-08-08 12:30:00,44.75,44.76,44.75,44.76,2775.0,34.9625,34.9703,34.9625,34.9703,2775.0
2016-08-08 12:35:00,44.76,44.78,44.75,44.76,31427.0,34.9703,34.9859,34.9625,34.9703,31427.0
2016-08-08 12:40:00,44.76,44.77,44.73,44.74,22139.0,34.9703,34.9781,34.9469,34.9547,22139.0
2016-08-08 12:45:00,44.74,44.76,44.73,44.76,16691.0,34.9547,34.9703,34.9469,34.9703,16691.0
2016-08-08 12:50:00,44.76,44.76,44.75,44.76,6734.0,34.9703,34.9703,34.9625,34.9703,6734.0
2016-08-08 12:55:00,44.76,44.77,44.75,44.77,19427.0,34.9703,34.9781,34.9625,34.9781,19427.0
2016-08-08 13:00:00,44.76,44.77,44.75,44.77,15002.0,34.9703,34.9781,34.9625,34.9781,15002.0
2016-08-08 13:05:00,44.76,44.76,44.74,44.75,13280.0,34.9703,34.9703,34.9547,34.9625,13280.0
2016-08-08 13:10:00,44.76,44.76,44.74,44.75,6145.0,34.9703,34.9703,34.9547,34.9625,6145.0
2016-08-08 13:15:00,44.75,44.76,44.75,44.76,4938.0,34.9625,34.9703,34.9625,34.9703,4938.0
2016-08-08 13:20:00,44.76,44.77,44.75,44.76,35789.0,34.9703,34.9781,34.9625,34.9703,35789.0
2016-08-08 13:25:00,44.76,44.78,44.76,44.78,6724.0,34.9703,34.9859,34.9703,34.9859,6724.0
2016-08-08 13:30:00,44.77,44.78,44.77,44.77,7871.0,34.9781,34.9859,34.9781,34.9781,7871.0
2016-08-08 13:35:00,44.77,44.78,44.77,44.77,6310.0,34.9781,34.9859,34.9781,34.9781,6310.0
2016-08-08 13:40:00,44.78,44.78,44.76,44.78,11321.0,34.9859,34.9859,34.9703,34.9859,11321.0
2016-08-08 13:45:00,44.78,44.79,44.77,44.78,41353.0,34.9859,34.9937,34.9781,34.9859,41353.0
2016-08-08 13:50:00,44.78,44.8,44.77,44.8,35437.0,34.9859,35.0015,34.9781,35.0015,35437.0
2016-08-08 13:55:00,44.8,44.8,44.79,44.8,19076.0,35.0015,35.0015,34.9937,35.0015,19076.0
2016-08-08 14:00:00,44.8,44.8,44.78,44.78,18660.0,35.0015,35.0015,34.9859,34.9859,18660.0
2016-08-08 14:05:00,44.78,44.79,44.78,44.79,7480.0,34.9859,34.9937,34.9859,34.9937,7480.0
2016-08-08 14:10:00,44.79,44.79,44.78,44.78,5391.0,34.9937,34.9937,34.9859,34.9859,5391.0
2016-08-08 14:15:00,44.79,44.79,44.75,44.76,39765.0,34.9937,34.9937,34.9625,34.9703,39765.0
2016-08-08 14:20:00,44.76,44.76,44.73,44.75,7956.0,34.9703,34.9703,34.9469,34.9625,7956.0
2016-08-08 14:25:00,44.75,44.75,44.73,44.75,14232.0,34.9625,34.9625,34.9469,34.9625,14232.0
2016-08-08 14:30:00,44.74,44.76,44.73,44.76,19359.0,34.9547,34.9703,34.9469,34.9703,19359.0
2016-08-08 14:35:00,44.76,44.77,44.76,44.76,13600.0,34.9703,34.9781,34.9703,34.9703,13600.0
2016-08-08 14:40:00,44.76,44.77,44.75,44.76,12048.0,34.9703,34.9781,34.9625,34.9703,12048.0
2016-08-08 14:45:00,44.76,44.77,44.74,44.75,36420.0,34.9703,34.9781,34.9547,34.9625,36420.0
2016-08-08 14:50:00,44.76,44.76,44.75,44.75,15031.0,34.9703,34.9703,34.9625,34.9625,15031.0
2016-08-08 14:55:00,44.75,44.76,44.74,44.74,8162.0,34.9625,34.9703,34.9547,34.9547,8162.0
2016-08-08 15:00:00,44.74,44.75,44.74,44.75,21926.0,34.9547,34.9625,34.9547,34.9625,21926.0
2016-08-08 15:05:00,44.75,44.75,44.73,44.75,25216.0,34.9625,34.9625,34.9469,34.9625,25216.0
2016-08-08 15:10:00,44.75,44.75,44.74,44.74,21000.0,34.9625,34.9625,34.9547,34.9547,21000.0
2016-08-08 15:15:00,44.75,44.75,44.73,44.74,13913.0,34.9625,34.9625,34.9469,34.9547,13913.0
2016-08-08 15:20:00,44.75,44.75,44.74,44.75,7025.0,34.9625,34.9625,34.9547,34.9625,7025.0
2016-08-08 15:25:00,44.75,44.75,44.74,44.75,21421.0,34.9625,34.9625,34.9547,34.9625,21421.0
2016-08-08 15:30:00,44.74,44.75,44.74,44.75,9604.0,34.9547,34.9625,34.9547,34.9625,9604.0
2016-08-08 15:35:00,44.75,44.76,44.74,44.75,16934.0,34.9625,34.9703,34.9547,34.9625,16934.0
2016-08-08 15:40:00,44.76,44.76,44.74,44.75,22021.0,34.9703,34.9703,34.9547,34.9625,22021.0
2016-08-08 15:45:00,44.75,44.76,44.74,44.76,25048.0,34.9625,34.9703,34.9547,34.9703,25048.0
2016-08-08 15:50:00,44.75,44.76,44.75,44.75,10286.0,34.9625,34.9703,34.9625,34.9625,10286.0
2016-08-08 15:55:00,44.75,44.76,44.74,44.76,129466.0,34.9625,34.9703,34.9547,34.9703,129466.0
2016-08-09 09:30:00,44.91,45.02,44.91,45.02,56493.0,35.0875,35.1734,35.0875,35.1734,56493.0
2016-08-09 09:35:00,45.02,45.03,45.0,45.02,31601.0,35.1734,35.1812,35.1578,35.1734,31601.0
2016-08-09 09:40:00,45.03,45.05,45.01,45.03,44842.0,35.1812,35.1969,35.1656,35.1812,44842.0
2016-08-09 09:45:00,45.03,45.08,45.02,45.07,59506.0,35.1812,35.2203,35.1734,35.2125,59506.0
2016-08-09 09:50:00,45.07,45.09,45.07,45.09,71383.0,35.2125,35.2281,35.2125,35.2281,71383.0
2016-08-09 09:55:00,45.09,45.1,45.07,45.1,20913.0,35.2281,35.2359,35.2125,35.2359,20913.0
2016-08-09 10:00:00,45.1,45.1,45.05,45.09,48466.0,35.2359,35.2359,35.1969,35.2281,48466.0
2016-08-09 10:05:00,45.09,45.11,45.06,45.09,71803.0,35.2281,35.2437,35.2047,35.2281,71803.0
2016-08-09 10:10:00,45.09,45.12,45.09,45.12,57789.0,35.2281,35.2516,35.2281,35.2516,57789.0
2016-08-09 10:15:00,45.12,45.15,45.12,45.14,181658.0,35.2516,35.275,35.2516,35.2672,181658.0
2016-08-09 10:20:00,45.14,45.18,45.13,45.15,115074.0,35.2672,35.2984,35.2594,35.275,115074.0
2016-08-09 10:25:00,45.15,45.17,45.15,45.17,76494.0,35.275,35.2906,35.275,35.2906,76494.0
2016-08-09 10:30:00,45.16,45.17,45.14,45.14,99334.0,35.2828,35.2906,35.2672,35.2672,99334.0
2016-08-09 10:35:00,45.15,45.16,45.14,45.15,31500.0,35.275,35.2828,35.2672,35.275,31500.0
2016-08-09 10:40:00,45.15,45.15,45.11,45.13,115874.0,35.275,35.275,35.2437,35.2594,115874.0
2016-08-09 10:45:00,45.13,45.16,45.12,45.15,91435.0,35.2594,35.2828,35.2516,35.275,91435.0
2016-08-09 10:50:00,45.15,45.16,45.12,45.13,67255.0,35.275,35.2828,35.2516,35.2594,67255.0
2016-08-09 10:55:00,45.12,45.16,45.12,45.16,114784.0,35.2516,35.2828,35.2516,35.2828,114784.0
2016-08-09 11:00:00,45.16,45.19,45.15,45.18,81355.0,35.2828,35.3062,35.275,35.2984,81355.0
2016-08-09 11:05:00,45.18,45.21,45.17,45.21,17493.0,35.2984,35.3219,35.2906,35.3219,17493.0
2016-08-09 11:10:00,45.21,45.22,45.2,45.21,77430.0,35.3219,35.3297,35.3141,35.3219,77430.0
2016-08-09 11:15:00,45.21,45.22,45.2,45.21,40203.0,35.3219,35.3297,35.3141,35.3219,40203.0
2016-08-09 11:20:00,45.22,45.24,45.21,45.23,62259.0,35.3297,35.3453,35.3219,35.3375,62259.0
2016-08-09 11:25:00,45.23,45.24,45.2,45.21,33365.0,35.3375,35.3453,35.3141,35.3219,33365.0
2016-08-09 11:30:00,45.21,45.23,45.2,45.22,23182.0,35.3219,35.3375,35.3141,35.3297,23182.0
2016-08-09 11:35:00,45.22,45.23,45.2,45.22,22887.0,35.3297,35.3375,35.3141,35.3297,22887.0
2016-08-09 11:40:00,45.22,45.22,45.19,45.2,58243.0,35.3297,35.3297,35.3062,35.3141,58243.0
2016-08-09 11:45:00,45.2,45.2,45.18,45.2,24478.0,35.3141,35.3141,35.2984,35.3141,24478.0
2016-08-09 11:50:00,45.19,45.2,45.18,45.19,12514.0,35.3062,35.3141,35.2984,35.3062,12514.0
2016-08-09 11:55:00,45.19,45.2,45.18,45.19,19306.0,35.3062,35.3141,35.2984,35.3062,19306.0
2016-08-09 12:00:00,45.19,45.2,45.18,45.19,39499.0,35.3062,35.3141,35.2984,35.3062,39499.0
2016-08-09 12:05:00,45.2,45.22,45.19,45.2,21046.0,35.3141,35.3297,35.3062,35.3141,21046.0
2016-08-09 12:10:00,45.2,45.22,45.19,45.21,121721.0,35.3141,35.3297,35.3062,35.3219,121721.0
2016-08-09 12:15:00,45.2,45.21,45.18,45.19,17307.0,35.3141,35.3219,35.2984,35.3062,17307.0
2016-08-09 12:20:00,45.19,45.19,45.14,45.15,27375.0,35.3062,35.3062,35.2672,35.275,27375.0
2016-08-09 12:25:00,45.15,45.16,45.15,45.16,3120.0,35.275,35.2828,35.275,35.2828,3120.0
2016-08-09 12:30:00,45.16,45.16,45.12,45.13,9226.0,35.2828,35.2828,35.2516,35.2594,9226.0
2016-08-09 12:35:00,45.12,45.14,45.12,45.13,762322.0,35.2516,35.2672,35.2516,35.2594,762322.0
2016-08-09 12:40:00,45.13,45.15,45.13,45.14,98988.0,35.2594,35.275,35.2594,35.2672,98988.0
2016-08-09 12:45:00,45.15,45.15,45.14,45.14,11391.0,35.275,35.275,35.2672,35.2672,11391.0
2016-08-09 12:50:00,45.15,45.15,45.14,45.15,24590.0,35.275,35.275,35.2672,35.275,24590.0
2016-08-09 12:55:00,45.14,45.15,45.13,45.15,54981.0,35.2672,35.275,35.2594,35.275,54981.0
2016-08-09 13:00:00,45.15,45.15,45.13,45.13,36804.0,35.275,35.275,35.2594,35.2594,36804.0
2016-08-09 13:05:00,45.13,45.15,45.12,45.13,32220.0,35.2594,35.275,35.2516,35.2594,32220.0
2016-08-09 13:10:00,45.13,45.14,45.12,45.12,25419.0,35.2594,35.2672,35.2516,35.2516,25419.0
2016-08-09 13:15:00,45.13,45.14,45.12,45.14,25706.0,35.2594,35.2672,35.2516,35.2672,25706.0
2016-08-09 13:20:00,45.14,45.15,45.13,45.14,22563.0,35.2672,35.275,35.2594,35.2672,22563.0
2016-08-09 13:25:00,45.14,45.14,45.1,45.11,52623.0,35.2672,35.2672,35.2359,35.2437,52623.0
2016-08-09 13:30:00,45.12,45.12,45.11,45.12,13654.0,35.2516,35.2516,35.2437,35.2516,13654.0
2016-08-09 13:35:00,45.12,45.12,45.1,45.11,13317.0,35.2516,35.2516,35.2359,35.2437,13317.0
2016-08-09 13:40:00,45.11,45.11,45.07,45.08,24961.0,35.2437,35.2437,35.2125,35.2203,24961.0
2016-08-09 13:45:00,45.07,45.08,45.06,45.08,34522.0,35.2125,35.2203,35.2047,35.2203,34522.0
2016-08-09 13:50:00,45.08,45.09,45.07,45.07,89693.0,35.2203,35.2281,35.2125,35.2125,89693.0
2016-08-09 13:55:00,45.08,45.09,45.07,45.09,16895.0,35.2203,35.2281,35.2125,35.2281,16895.0
2016-08-09 14:00:00,45.09,45.1,45.08,45.09,33774.0,35.2281,35.2359,35.2203,35.2281,33774.0
2016-08-09 14:05:00,45.09,45.09,45.07,45.09,58452.0,35.2281,35.2281,35.2125,35.2281,58452.0
2016-08-09 14:10:00,45.09,45.1,45.08,45.09,15697.0,35.2281,35.2359,35.2203,35.2281,15697.0
2016-08-09 14:15:00,45.09,45.12,45.08,45.12,25162.0,35.2281,35.2516,35.2203,35.2516,25162.0
2016-08-09 14:20:00,45.12,45.12,45.07,45.09,33367.0,35.2516,35.2516,35.2125,35.2281,33367.0
2016-08-09 14:25:00,45.09,45.11,45.07,45.08,38475.0,35.2281,35.2437,35.2125,35.2203,38475.0
2016-08-09 14:30:00,45.08,45.08,45.04,45.04,186311.0,35.2203,35.2203,35.1891,35.1891,186311.0
2016-08-09 14:35:00,45.05,45.07,45.04,45.06,53701.0,35.1969,35.2125,35.1891,35.2047,53701.0
2016-08-09 14:40:00,45.06,45.07,45.05,45.07,14730.0,35.2047,35.2125,35.1969,35.2125,14730.0
2016-08-09 14:45:00,45.06,45.07,45.05,45.05,12464.0,35.2047,35.2125,35.1969,35.1969,12464.0
2016-08-09 14:50:00,45.06,45.08,45.06,45.07,31411.0,35.2047,35.2203,35.2047,35.2125,31411.0
2016-08-09 14:55:00,45.08,45.09,45.07,45.08,60161.0,35.2203,35.2281,35.2125,35.2203,60161.0
2016-08-09 15:00:00,45.09,45.09,45.07,45.08,12482.0,35.2281,35.2281,35.2125,35.2203,12482.0
2016-08-09 15:05:00,45.08,45.09,45.07,45.08,19876.0,35.2203,35.2281,35.2125,35.2203,19876.0
2016-08-09 15:10:00,45.09,45.1,45.08,45.08,35689.0,35.2281,35.2359,35.2203,35.2203,35689.0
2016-08-09 15:15:00,45.09,45.09,45.07,45.09,21615.0,35.2281,35.2281,35.2125,35.2281,21615.0
2016-08-09 15:20:00,45.09,45.1,45.08,45.1,12154.0,35.2281,35.2359,35.2203,35.2359,12154.0
2016-08-09 15:25:00,45.09,45.11,45.09,45.11,51160.0,35.2281,35.2437,35.2281,35.2437,51160.0
2016-08-09 15:30:00,45.11,45.11,45.09,45.11,39743.0,35.2437,35.2437,35.2281,35.2437,39743.0
2016-08-09 15:35:00,45.11,45.12,45.09,45.1,34908.0,35.2437,35.2516,35.2281,35.2359,34908.0
2016-08-09 15:40:00,45.11,45.12,45.09,45.11,33914.0,35.2437,35.2516,35.2281,35.2437,33914.0
2016-08-09 15:45:00,45.1,45.11,45.1,45.11,45459.0,35.2359,35.2437,35.2359,35.2437,45459.0
2016-08-09 15:50:00,45.11,45.12,45.1,45.11,70549.0,35.2437,35.2516,35.2359,35.2437,70549.0
2016-08-09 15:55:00,45.11,45.11,45.08,45.08,91938.0,35.2437,35.2437,35.2203,35.2203,91938.0
2016-08-10 09:30:00,45.31,45.33,45.27,45.28,37546.0,35.4,35.4156,35.3688,35.3766,37546.0
2016-08-10 09:35:00,45.28,45.29,45.25,45.28,58646.0,35.3766,35.3844,35.3531,35.3766,58646.0
2016-08-10 09:40:00,45.28,45.28,45.24,45.27,51789.0,35.3766,35.3766,35.3453,35.3688,51789.0
2016-08-10 09:45:00,45.26,45.29,45.25,45.26,85264.0,35.3609,35.3844,35.3531,35.3609,85264.0
2016-08-10 09:50:00,45.26,45.27,45.23,45.24,80349.0,35.3609,35.3688,35.3375,35.3453,80349.0
2016-08-10 09:55:00,45.25,45.26,45.2,45.21,56030.0,35.3531,35.3609,35.3141,35.3219,56030.0
2016-08-10 10:00:00,45.2,45.23,45.19,45.22,24243.0,35.3141,35.3375,35.3062,35.3297,24243.0
2016-08-10 10:05:00,45.22,45.23,45.21,45.23,17379.0,35.3297,35.3375,35.3219,35.3375,17379.0
2016-08-10 10:10:00,45.23,45.23,45.18,45.2,37198.0,35.3375,35.3375,35.2984,35.3141,37198.0
2016-08-10 10:15:00,45.2,45.22,45.2,45.22,18975.0,35.3141,35.3297,35.3141,35.3297,18975.0
2016-08-10 10:20:00,45.21,45.23,45.2,45.23,35568.0,35.3219,35.3375,35.3141,35.3375,35568.0
2016-08-10 10:25:00,45.23,45.24,45.2,45.2,36303.0,35.3375,35.3453,35.3141,35.3141,36303.0
2016-08-10 10:30:00,45.2,45.25,45.2,45.22,26694.0,35.3141,35.3531,35.3141,35.3297,26694.0
2016-08-10 10:35:00,45.23,45.25,45.18,45.18,25715.0,35.3375,35.3531,35.2984,35.2984,25715.0
2016-08-10 10:40:00,45.19,45.2,45.15,45.2,15903.0,35.3062,35.3141,35.275,35.3141,15903.0
2016-08-10 10:45:00,45.2,45.2,45.16,45.18,12056.0,35.3141,35.3141,35.2828,35.2984,12056.0
2016-08-10 10:50:00,45.18,45.19,45.17,45.18,11866.0,35.2984,35.3062,35.2906,35.2984,11866.0
2016-08-10 10:55:00,45.17,45.18,45.13,45.15,24918.0,35.2906,35.2984,35.2594,35.275,24918.0
2016-08-10 11:00:00,45.15,45.18,45.15,45.18,39879.0,35.275,35.2984,35.275,35.2984,39879.0
2016-08-10 11:05:00,45.18,45.18,45.12,45.12,36389.0,35.2984,35.2984,35.2516,35.2516,36389.0
2016-08-10 11:10:00,45.12,45.13,45.07,45.08,65520.0,35.2516,35.2594,35.2125,35.2203,65520.0
2016-08-10 11:15:00,45.07,45.07,44.98,44.99,174556.0,35.2125,35.2125,35.1422,35.15,174556.0
2016-08-10 11:20:00,44.99,45.01,44.98,44.98,40750.0,35.15,35.1656,35.1422,35.1422,40750.0
2016-08-10 11:25:00,44.98,45.02,44.98,45.0,18991.0,35.1422,35.1734,35.1422,35.1578,18991.0
2016-08-10 11:30:00,45.0,45.0,44.97,44.97,17337.0,35.1578,35.1578,35.1344,35.1344,17337.0
2016-08-10 11:35:00,44.97,45.02,44.97,45.01,18882.0,35.1344,35.1734,35.1344,35.1656,18882.0
2016-08-10 11:40:00,45.02,45.02,45.0,45.02,12896.0,35.1734,35.1734,35.1578,35.1734,12896.0
2016-08-10 11:45:00,45.02,45.02,44.98,45.0,18592.0,35.1734,35.1734,35.1422,35.1578,18592.0
2016-08-10 11:50:00,44.99,45.03,44.98,45.01,35613.0,35.15,35.1812,35.1422,35.1656,35613.0
2016-08-10 11:55:00,45.01,45.03,45.0,45.01,25199.0,35.1656,35.1812,35.1578,35.1656,25199.0
2016-08-10 12:00:00,45.01,45.03,44.99,45.02,15232.0,35.1656,35.1812,35.15,35.1734,15232.0
2016-08-10 12:05:00,45.02,45.08,45.02,45.07,13065.0,35.1734,35.2203,35.1734,35.2125,13065.0
2016-08-10 12:10:00,45.07,45.08,45.06,45.06,41414.0,35.2125,35.2203,35.2047,35.2047,41414.0
2016-08-10 12:15:00,45.07,45.07,45.05,45.07,34461.0,35.2125,35.2125,35.1969,35.2125,34461.0
2016-08-10 12:20:00,45.08,45.08,45.05,45.05,16223.0,35.2203,35.2203,35.1969,35.1969,16223.0
2016-08-10 12:25:00,45.06,45.06,45.04,45.04,16094.0,35.2047,35.2047,35.1891,35.1891,16094.0
2016-08-10 12:30:00,45.04,45.06,45.04,45.05,17276.0,35.1891,35.2047,35.1891,35.1969,17276.0
2016-08-10 12:35:00,45.06,45.06,45.04,45.05,16592.0,35.2047,35.2047,35.1891,35.1969,16592.0
2016-08-10 12:40:00,45.05,45.06,45.02,45.02,30491.0,35.1969,35.2047,35.1734,35.1734,30491.0
2016-08-10 12:45:00,45.03,45.04,45.02,45.04,47114.0,35.1812,35.1891,35.1734,35.1891,47114.0
2016-08-10 12:50:00,45.03,45.06,45.03,45.05,37489.0,35.1812,35.2047,35.1812,35.1969,37489.0
2016-08-10 12:55:00,45.06,45.06,45.04,45.05,30229.0,35.2047,35.2047,35.1891,35.1969,30229.0
2016-08-10 13:00:00,45.05,45.06,45.04,45.05,10862.0,35.1969,35.2047,35.1891,35.1969,10862.0
2016-08-10 13:05:00,45.06,45.06,45.04,45.05,12309.0,35.2047,35.2047,35.1891,35.1969,12309.0
2016-08-10 13:10:00,45.05,45.06,45.04,45.06,3765.0,35.1969,35.2047,35.1891,35.2047,3765.0
2016-08-10 13:15:00,45.05,45.06,45.02,45.03,21538.0,35.1969,35.2047,35.1734,35.1812,21538.0
2016-08-10 13:20:00,45.03,45.05,45.02,45.05,27062.0,35.1812,35.1969,35.1734,35.1969,27062.0
2016-08-10 13:25:00,45.05,45.08,45.04,45.08,31039.0,35.1969,35.2203,35.1891,35.2203,31039.0
2016-08-10 13:30:00,45.08,45.08,45.06,45.07,134368.0,35.2203,35.2203,35.2047,35.2125,134368.0
2016-08-10 13:35:00,45.08,45.12,45.07,45.11,114684.0,35.2203,35.2516,35.2125,35.2437,114684.0
2016-08-10 13:40:00,45.11,45.15,45.1,45.14,22972.0,35.2437,35.275,35.2359,35.2672,22972.0
2016-08-10 13:45:00,45.14,45.15,45.12,45.12,30811.0,35.2672,35.275,35.2516,35.2516,30811.0
2016-08-10 13:50:00,45.12,45.12,45.1,45.11,28310.0,35.2516,35.2516,35.2359,35.2437,28310.0
2016-08-10 13:55:00,45.11,45.12,45.09,45.1,30471.0,35.2437,35.2516,35.2281,35.2359,30471.0
2016-08-10 14:00:00,45.1,45.15,45.09,45.15,20154.0,35.2359,35.275,35.2281,35.275,20154.0
2016-08-10 14:05:00,45.15,45.16,45.12,45.12,54314.0,35.275,35.2828,35.2516,35.2516,54314.0
2016-08-10 14:10:00,45.12,45.13,45.09,45.1,39275.0,35.2516,35.2594,35.2281,35.2359,39275.0
2016-08-10 14:15:00,45.1,45.11,45.06,45.06,25466.0,35.2359,35.2437,35.2047,35.2047,25466.0
2016-08-10 14:20:00,45.07,45.07,45.04,45.07,21531.0,35.2125,35.2125,35.1891,35.2125,21531.0
2016-08-10 14:25:00,45.07,45.08,45.02,45.04,56508.0,35.2125,35.2203,35.1734,35.1891,56508.0
2016-08-10 14:30:00,45.04,45.05,45.01,45.02,74476.0,35.1891,35.1969,35.1656,35.1734,74476.0
2016-08-10 14:35:00,45.02,45.03,45.0,45.02,52461.0,35.1734,35.1812,35.1578,35.1734,52461.0
2016-08-10 14:40:00,45.02,45.02,45.01,45.02,19159.0,35.1734,35.1734,35.1656,35.1734,19159.0
2016-08-10 14:45:00,45.02,45.05,45.01,45.05,67665.0,35.1734,35.1969,35.1656,35.1969,67665.0
2016-08-10 14:50:00,45.04,45.06,45.04,45.05,51636.0,35.1891,35.2047,35.1891,35.1969,51636.0
2016-08-10 14:55:00,45.05,45.05,45.03,45.05,19467.0,35.1969,35.1969,35.1812,35.1969,19467.0
2016-08-10 15:00:00,45.04,45.05,45.02,45.03,82854.0,35.1891,35.1969,35.1734,35.1812,82854.0
2016-08-10 15:05:00,45.03,45.06,45.01,45.05,55303.0,35.1812,35.2047,35.1656,35.1969,55303.0
2016-08-10 15:10:00,45.05,45.08,45.05,45.08,18619.0,35.1969,35.2203,35.1969,35.2203,18619.0
2016-08-10 15:15:00,45.09,45.1,45.08,45.09,16360.0,35.2281,35.2359,35.2203,35.2281,16360.0
2016-08-10 15:20:00,45.1,45.12,45.09,45.1,22079.0,35.2359,35.2516,35.2281,35.2359,22079.0
2016-08-10 15:25:00,45.1,45.11,45.09,45.09,14254.0,35.2359,35.2437,35.2281,35.2281,14254.0
2016-08-10 15:30:00,45.09,45.1,45.08,45.09,7875.0,35.2281,35.2359,35.2203,35.2281,7875.0
2016-08-10 15:35:00,45.1,45.11,45.07,45.09,26445.0,35.2359,35.2437,35.2125,35.2281,26445.0
2016-08-10 15:40:00,45.09,45.09,45.04,45.05,29194.0,35.2281,35.2281,35.1891,35.1969,29194.0
2016-08-10 15:45:00,45.05,45.06,45.04,45.04,27382.0,35.1969,35.2047,35.1891,35.1891,27382.0
2016-08-10 15:50:00,45.05,45.06,45.03,45.05,55038.0,35.1969,35.2047,35.1812,35.1969,55038.0
2016-08-10 15:55:00,45.05,45.08,45.04,45.08,66073.0,35.1969,35.2203,35.1891,35.2203,66073.0
2016-08-11 09:30:00,45.25,45.27,45.22,45.24,53757.0,35.3531,35.3688,35.3297,35.3453,53757.0
2016-08-11 09:35:00,45.24,45.29,45.24,45.29,106352.0,35.3453,35.3844,35.3453,35.3844,106352.0
2016-08-11 09:40:00,45.29,45.31,45.26,45.28,122147.0,35.3844,35.4,35.3609,35.3766,122147.0
2016-08-11 09:45:00,45.28,45.31,45.27,45.27,43679.0,35.3766,35.4,35.3688,35.3688,43679.0
2016-08-11 09:50:00,45.27,45.3,45.27,45.3,98770.0,35.3688,35.3922,35.3688,35.3922,98770.0
2016-08-11 09:55:00,45.29,45.3,45.25,45.26,61244.0,35.3844,35.3922,35.3531,35.3609,61244.0
2016-08-11 10:00:00,45.26,45.28,45.25,45.26,86434.0,35.3609,35.3766,35.3531,35.3609,86434.0
2016-08-11 10:05:00,45.26,45.27,45.21,45.21,81697.0,35.3609,35.3688,35.3219,35.3219,81697.0
2016-08-11 10:10:00,45.23,45.25,45.22,45.25,10490.0,35.3375,35.3531,35.3297,35.3531,10490.0
2016-08-11 10:15:00,45.25,45.27,45.24,45.27,69831.0,35.3531,35.3688,35.3453,35.3688,69831.0
2016-08-11 10:20:00,45.28,45.29,45.26,45.28,20875.0,35.3766,35.3844,35.3609,35.3766,20875.0
2016-08-11 10:25:00,45.29,45.31,45.27,45.3,16788.0,35.3844,35.4,35.3688,35.3922,16788.0
2016-08-11 10:30:00,45.3,45.33,45.3,45.3,33710.0,35.3922,35.4156,35.3922,35.3922,33710.0
2016-08-11 10:35:00,45.3,45.37,45.3,45.36,115855.0,35.3922,35.4469,35.3922,35.4391,115855.0
2016-08-11 10:40:00,45.36,45.39,45.36,45.39,72403.0,35.4391,35.4625,35.4391,35.4625,72403.0
2016-08-11 10:45:00,45.39,45.41,45.39,45.4,106281.0,35.4625,35.4781,35.4625,35.4703,106281.0
2016-08-11 10:50:00,45.41,45.42,45.39,45.41,86553.0,35.4781,35.4859,35.4625,35.4781,86553.0
2016-08-11 10:55:00,45.42,45.42,45.39,45.4,96614.0,35.4859,35.4859,35.4625,35.4703,96614.0
2016-08-11 11:00:00,45.41,45.42,45.39,45.39,58821.0,35.4781,35.4859,35.4625,35.4625,58821.0
2016-08-11 11:05:00,45.39,45.42,45.39,45.42,49797.0,35.4625,35.4859,35.4625,35.4859,49797.0
2016-08-11 11:10:00,45.42,45.42,45.4,45.4,60645.0,35.4859,35.4859,35.4703,35.4703,60645.0
2016-08-11 11:15:00,45.4,45.4,45.38,45.39,120607.0,35.4703,35.4703,35.4547,35.4625,120607.0
2016-08-11 11:20:00,45.39,45.41,45.38,45.39,115123.0,35.4625,35.4781,35.4547,35.4625,115123.0
2016-08-11 11:25:00,45.39,45.41,45.38,45.41,195541.0,35.4625,35.4781,35.4547,35.4781,195541.0
2016-08-11 11:30:00,45.4,45.42,45.4,45.42,42542.0,35.4703,35.4859,35.4703,35.4859,42542.0
2016-08-11 11:35:00,45.43,45.47,45.43,45.46,184912.0,35.4938,35.525,35.4938,35.5172,184912.0
2016-08-11 11:40:00,45.45,45.45,45.42,45.44,29449.0,35.5094,35.5094,35.4859,35.5016,29449.0
2016-08-11 11:45:00,45.44,45.45,45.43,45.43,56664.0,35.5016,35.5094,35.4938,35.4938,56664.0
2016-08-11 11:50:00,45.44,45.47,45.43,45.45,84669.0,35.5016,35.525,35.4938,35.5094,84669.0
2016-08-11 11:55:00,45.46,45.46,45.44,45.45,445587.0,35.5172,35.5172,35.5016,35.5094,445587.0
2016-08-11 12:00:00,45.45,45.45,45.44,45.45,35196.0,35.5094,35.5094,35.5016,35.5094,35196.0
2016-08-11 12:05:00,45.44,45.47,45.44,45.47,17711.0,35.5016,35.525,35.5016,35.525,17711.0
2016-08-11 12:10:00,45.47,45.48,45.45,45.48,70844.0,35.525,35.5328,35.5094,35.5328,70844.0
2016-08-11 12:15:00,45.48,45.49,45.47,45.48,57462.0,35.5328,35.5406,35.525,35.5328,57462.0
2016-08-11 12:20:00,45.48,45.49,45.47,45.49,27200.0,35.5328,35.5406,35.525,35.5406,27200.0
2016-08-11 12:25:00,45.48,45.5,45.47,45.48,41303.0,35.5328,35.5484,35.525,35.5328,41303.0
2016-08-11 12:30:00,45.48,45.5,45.48,45.49,54898.0,35.5328,35.5484,35.5328,35.5406,54898.0
2016-08-11 12:35:00,45.49,45.49,45.47,45.48,20607.0,35.5406,35.5406,35.525,35.5328,20607.0
2016-08-11 12:40:00,45.48,45.48,45.45,45.46,15084.0,35.5328,35.5328,35.5094,35.5172,15084.0
2016-08-11 12:45:00,45.47,45.47,45.44,45.46,13665.0,35.525,35.525,35.5016,35.5172,13665.0
2016-08-11 12:50:00,45.46,45.47,45.45,45.47,5081.0,35.5172,35.525,35.5094,35.525,5081.0
2016-08-11 12:55:00,45.47,45.48,45.47,45.48,5195.0,35.525,35.5328,35.525,35.5328,5195.0
2016-08-11 13:00:00,45.48,45.51,45.48,45.51,8935.0,35.5328,35.5563,35.5328,35.5563,8935.0
2016-08-11 13:05:00,45.51,45.51,45.49,45.5,4283.0,35.5563,35.5563,35.5406,35.5484,4283.0
2016-08-11 13:10:00,45.5,45.51,45.49,45.5,8569.0,35.5484,35.5563,35.5406,35.5484,8569.0
2016-08-11 13:15:00,45.49,45.5,45.48,45.49,20912.0,35.5406,35.5484,35.5328,35.5406,20912.0
2016-08-11 13:20:00,45.49,45.49,45.47,45.47,11254.0,35.5406,35.5406,35.525,35.525,11254.0
2016-08-11 13:25:00,45.49,45.49,45.47,45.48,7363.0,35.5406,35.5406,35.525,35.5328,7363.0
2016-08-11 13:30:00,45.48,45.5,45.48,45.5,27261.0,35.5328,35.5484,35.5328,35.5484,27261.0
2016-08-11 13:35:00,45.49,45.49,45.48,45.49,17471.0,35.5406,35.5406,35.5328,35.5406,17471.0
2016-08-11 13:40:00,45.49,45.52,45.49,45.52,20228.0,35.5406,35.5641,35.5406,35.5641,20228.0
2016-08-11 13:45:00,45.52,45.52,45.5,45.5,51807.0,35.5641,35.5641,35.5484,35.5484,51807.0
2016-08-11 13:50:00,45.51,45.53,45.51,45.53,13589.0,35.5563,35.5719,35.5563,35.5719,13589.0
2016-08-11 13:55:00,45.53,45.53,45.52,45.53,36069.0,35.5719,35.5719,35.5641,35.5719,36069.0
2016-08-11 14:00:00,45.52,45.54,45.52,45.54,32387.0,35.5641,35.5797,35.5641,35.5797,32387.0
2016-08-11 14:05:00,45.53,45.55,45.53,45.54,53885.0,35.5719,35.5875,35.5719,35.5797,53885.0
2016-08-11 14:10:00,45.54,45.57,45.54,45.55,44426.0,35.5797,35.6031,35.5797,35.5875,44426.0
2016-08-11 14:15:00,45.55,45.57,45.55,45.55,60877.0,35.5875,35.6031,35.5875,35.5875,60877.0
2016-08-11 14:20:00,45.55,45.57,45.55,45.57,57482.0,35.5875,35.6031,35.5875,35.6031,57482.0
2016-08-11 14:25:00,45.58,45.6,45.57,45.59,149044.0,35.611,35.6266,35.6031,35.6188,149044.0
2016-08-11 14:30:00,45.59,45.61,45.58,45.61,107358.0,35.6188,35.6344,35.611,35.6344,107358.0
2016-08-11 14:35:00,45.6,45.62,45.6,45.61,106360.0,35.6266,35.6422,35.6266,35.6344,106360.0
2016-08-11 14:40:00,45.61,45.63,45.6,45.63,59353.0,35.6344,35.65,35.6266,35.65,59353.0
2016-08-11 14:45:00,45.63,45.63,45.62,45.63,15757.0,35.65,35.65,35.6422,35.65,15757.0
2016-08-11 14:50:00,45.63,45.63,45.61,45.62,34899.0,35.65,35.65,35.6344,35.6422,34899.0
2016-08-11 14:55:00,45.63,45.63,45.57,45.59,51936.0,35.65,35.65,35.6031,35.6188,51936.0
2016-08-11 15:00:00,45.59,45.61,45.58,45.6,19302.0,35.6188,35.6344,35.611,35.6266,19302.0
2016-08-11 15:05:00,45.6,45.6,45.58,45.59,17347.0,35.6266,35.6266,35.611,35.6188,17347.0
2016-08-11 15:10:00,45.59,45.59,45.57,45.58,18729.0,35.6188,35.6188,35.6031,35.611,18729.0
2016-08-11 15:15:00,45.57,45.57,45.54,45.55,11400.0,35.6031,35.6031,35.5797,35.5875,11400.0
2016-08-11 15:20:00,45.56,45.56,45.55,45.55,2310.0,35.5953,35.5953,35.5875,35.5875,2310.0
2016-08-11 15:25:00,45.56,45.57,45.55,45.56,32731.0,35.5953,35.6031,35.5875,35.5953,32731.0
2016-08-11 15:30:00,45.56,45.58,45.55,45.58,42705.0,35.5953,35.611,35.5875,35.611,42705.0
2016-08-11 15:35:00,45.58,45.6,45.57,45.6,45540.0,35.611,35.6266,35.6031,35.6266,45540.0
2016-08-11 15:40:00,45.6,45.62,45.6,45.61,56611.0,35.6266,35.6422,35.6266,35.6344,56611.0
2016-08-11 15:45:00,45.62,45.62,45.61,45.62,41450.0,35.6422,35.6422,35.6344,35.6422,41450.0
2016-08-11 15:50:00,45.62,45.62,45.58,45.59,126855.0,35.6422,35.6422,35.611,35.6188,126855.0
2016-08-11 15:55:00,45.59,45.62,45.59,45.61,131082.0,35.6188,35.6422,35.6188,35.6344,131082.0
2016-08-12 09:30:00,45.49,45.55,45.46,45.54,279246.0,35.5406,35.5875,35.5172,35.5797,279246.0
2016-08-12 09:35:00,45.54,45.55,45.5,45.51,72697.0,35.5797,35.5875,35.5484,35.5563,72697.0
2016-08-12 09:40:00,45.51,45.59,45.51,45.58,73863.0,35.5563,35.6188,35.5563,35.611,73863.0
2016-08-12 09:45:00,45.58,45.58,45.55,45.58,56775.0,35.611,35.611,35.5875,35.611,56775.0
2016-08-12 09:50:00,45.57,45.6,45.56,45.57,71092.0,35.6031,35.6266,35.5953,35.6031,71092.0
2016-08-12 09:55:00,45.56,45.58,45.55,45.55,28985.0,35.5953,35.611,35.5875,35.5875,28985.0
2016-08-12 10:00:00,45.55,45.59,45.55,45.58,72065.0,35.5875,35.6188,35.5875,35.611,72065.0
2016-08-12 10:05:00,45.57,45.57,45.51,45.51,41097.0,35.6031,35.6031,35.5563,35.5563,41097.0
2016-08-12 10:10:00,45.51,45.52,45.48,45.5,85471.0,35.5563,35.5641,35.5328,35.5484,85471.0
2016-08-12 10:15:00,45.5,45.5,45.46,45.47,37819.0,35.5484,35.5484,35.5172,35.525,37819.0
2016-08-12 10:20:00,45.46,45.49,45.45,45.48,41409.0,35.5172,35.5406,35.5094,35.5328,41409.0
2016-08-12 10:25:00,45.48,45.49,45.44,45.44,24291.0,35.5328,35.5406,35.5016,35.5016,24291.0
2016-08-12 10:30:00,45.44,45.45,45.42,45.43,15691.0,35.5016,35.5094,35.4859,35.4938,15691.0
2016-08-12 10:35:00,45.41,45.43,45.41,45.41,19248.0,35.4781,35.4938,35.4781,35.4781,19248.0
2016-08-12 10:40:00,45.41,45.42,45.38,45.4,48684.0,35.4781,35.4859,35.4547,35.4703,48684.0
2016-08-12 10:45:00,45.4,45.42,45.38,45.41,26787.0,35.4703,35.4859,35.4547,35.4781,26787.0
2016-08-12 10:50:00,45.41,45.44,45.4,45.43,54221.0,35.4781,35.5016,35.4703,35.4938,54221.0
2016-08-12 10:55:00,45.44,45.45,45.42,45.43,28801.0,35.5016,35.5094,35.4859,35.4938,28801.0
2016-08-12 11:00:00,45.43,45.45,45.43,45.44,19883.0,35.4938,35.5094,35.4938,35.5016,19883.0
2016-08-12 11:05:00,45.43,45.47,45.43,45.46,46023.0,35.4938,35.525,35.4938,35.5172,46023.0
2016-08-12 11:10:00,45.45,45.5,45.45,45.49,84818.0,35.5094,35.5484,35.5094,35.5406,84818.0
2016-08-12 11:15:00,45.49,45.51,45.47,45.47,75241.0,35.5406,35.5563,35.525,35.525,75241.0
2016-08-12 11:20:00,45.47,45.49,45.46,45.48,644360.0,35.525,35.5406,35.5172,35.5328,644360.0
2016-08-12 11:25:00,45.48,45.52,45.46,45.52,136617.0,35.5328,35.5641,35.5172,35.5641,136617.0
2016-08-12 11:30:00,45.52,45.52,45.47,45.48,119228.0,35.5641,35.5641,35.525,35.5328,119228.0
2016-08-12 11:35:00,45.47,45.48,45.45,45.46,32823.0,35.525,35.5328,35.5094,35.5172,32823.0
2016-08-12 11:40:00,45.46,45.46,45.4,45.42,60885.0,35.5172,35.5172,35.4703,35.4859,60885.0
2016-08-12 11:45:00,45.41,45.42,45.4,45.4,28905.0,35.4781,35.4859,35.4703,35.4703,28905.0
2016-08-12 11:50:00,45.4,45.41,45.39,45.39,30490.0,35.4703,35.4781,35.4625,35.4625,30490.0
2016-08-12 11:55:00,45.4,45.4,45.38,45.4,12817.0,35.4703,35.4703,35.4547,35.4703,12817.0
2016-08-12 12:00:00,45.39,45.4,45.38,45.39,36768.0,35.4625,35.4703,35.4547,35.4625,36768.0
2016-08-12 12:05:00,45.39,45.39,45.34,45.36,18989.0,35.4625,35.4625,35.4234,35.4391,18989.0
2016-08-12 12:10:00,45.36,45.36,45.34,45.35,15727.0,35.4391,35.4391,35.4234,35.4313,15727.0
2016-08-12 12:15:00,45.34,45.35,45.32,45.34,21691.0,35.4234,35.4313,35.4078,35.4234,21691.0
2016-08-12 12:20:00,45.34,45.36,45.33,45.35,50137.0,35.4234,35.4391,35.4156,35.4313,50137.0
2016-08-12 12:25:00,45.35,45.37,45.34,45.36,44468.0,35.4313,35.4469,35.4234,35.4391,44468.0
2016-08-12 12:30:00,45.36,45.37,45.35,45.36,8077.0,35.4391,35.4469,35.4313,35.4391,8077.0
2016-08-12 12:35:00,45.36,45.38,45.35,45.38,30788.0,35.4391,35.4547,35.4313,35.4547,30788.0
2016-08-12 12:40:00,45.38,45.39,45.36,45.37,40038.0,35.4547,35.4625,35.4391,35.4469,40038.0
2016-08-12 12:45:00,45.38,45.38,45.35,45.36,30073.0,35.4547,35.4547,35.4313,35.4391,30073.0
2016-08-12 12:50:00,45.36,45.37,45.35,45.36,39515.0,35.4391,35.4469,35.4313,35.4391,39515.0
2016-08-12 12:55:00,45.36,45.38,45.35,45.36,45369.0,35.4391,35.4547,35.4313,35.4391,45369.0
2016-08-12 13:00:00,45.37,45.37,45.31,45.32,51914.0,35.4469,35.4469,35.4,35.4078,51914.0
2016-08-12 13:05:00,45.31,45.32,45.29,45.32,39774.0,35.4,35.4078,35.3844,35.4078,39774.0
2016-08-12 13:10:00,45.32,45.36,45.3,45.34,35952.0,35.4078,35.4391,35.3922,35.4234,35952.0
2016-08-12 13:15:00,45.36,45.36,45.35,45.36,15475.0,35.4391,35.4391,35.4313,35.4391,15475.0
2016-08-12 13:20:00,45.37,45.37,45.35,45.35,13168.0,35.4469,35.4469,35.4313,35.4313,13168.0
2016-08-12 13:25:00,45.36,45.39,45.35,45.39,12844.0,35.4391,35.4625,35.4313,35.4625,12844.0
2016-08-12 13:30:00,45.39,45.39,45.37,45.37,5710.0,35.4625,35.4625,35.4469,35.4469,5710.0
2016-08-12 13:35:00,45.39,45.39,45.36,45.38,11743.0,35.4625,35.4625,35.4391,35.4547,11743.0
2016-08-12 13:40:00,45.38,45.39,45.37,45.38,14557.0,35.4547,35.4625,35.4469,35.4547,14557.0
2016-08-12 13:45:00,45.38,45.39,45.36,45.37,17850.0,35.4547,35.4625,35.4391,35.4469,17850.0
2016-08-12 13:50:00,45.37,45.39,45.36,45.38,38591.0,35.4469,35.4625,35.4391,35.4547,38591.0
2016-08-12 13:55:00,45.38,45.38,45.35,45.35,23144.0,35.4547,35.4547,35.4313,35.4313,23144.0
2016-08-12 14:00:00,45.36,45.37,45.34,45.36,49785.0,35.4391,35.4469,35.4234,35.4391,49785.0
2016-08-12 14:05:00,45.36,45.39,45.36,45.39,46353.0,35.4391,35.4625,35.4391,35.4625,46353.0
2016-08-12 14:10:00,45.39,45.42,45.38,45.42,66838.0,35.4625,35.4859,35.4547,35.4859,66838.0
2016-08-12 14:15:00,45.41,45.42,45.4,45.41,34796.0,35.4781,35.4859,35.4703,35.4781,34796.0
2016-08-12 14:20:00,45.41,45.42,45.39,45.41,36285.0,35.4781,35.4859,35.4625,35.4781,36285.0
2016-08-12 14:25:00,45.41,45.42,45.39,45.39,23433.0,35.4781,35.4859,35.4625,35.4625,23433.0
2016-08-12 14:30:00,45.39,45.42,45.39,45.42,56412.0,35.4625,35.4859,35.4625,35.4859,56412.0
2016-08-12 14:35:00,45.42,45.42,45.4,45.42,43107.0,35.4859,35.4859,35.4703,35.4859,43107.0
2016-08-12 14:40:00,45.42,45.43,45.4,45.43,39116.0,35.4859,35.4938,35.4703,35.4938,39116.0
2016-08-12 14:45:00,45.42,45.45,45.42,45.44,43778.0,35.4859,35.5094,35.4859,35.5016,43778.0
2016-08-12 14:50:00,45.45,45.45,45.42,45.43,21582.0,35.5094,35.5094,35.4859,35.4938,21582.0
2016-08-12 14:55:00,45.42,45.45,45.41,45.43,81342.0,35.4859,35.5094,35.4781,35.4938,81342.0
2016-08-12 15:00:00,45.45,45.45,45.44,45.44,28110.0,35.5094,35.5094,35.5016,35.5016,28110.0
2016-08-12 15:05:00,45.44,45.45,45.43,45.45,37301.0,35.5016,35.5094,35.4938,35.5094,37301.0
2016-08-12 15:10:00,45.44,45.45,45.43,45.44,16652.0,35.5016,35.5094,35.4938,35.5016,16652.0
2016-08-12 15:15:00,45.45,45.45,45.43,45.44,16564.0,35.5094,35.5094,35.4938,35.5016,16564.0
2016-08-12 15:20:00,45.43,45.44,45.42,45.44,8333.0,35.4938,35.5016,35.4859,35.5016,8333.0
2016-08-12 15:25:00,45.44,45.44,45.43,45.43,18776.0,35.5016,35.5016,35.4938,35.4938,18776.0
2016-08-12 15:30:00,45.44,45.44,45.42,45.44,43106.0,35.5016,35.5016,35.4859,35.5016,43106.0
2016-08-12 15:35:00,45.44,45.45,45.43,45.45,49089.0,35.5016,35.5094,35.4938,35.5094,49089.0
2016-08-12 15:40:00,45.45,45.46,45.44,45.46,22565.0,35.5094,35.5172,35.5016,35.5172,22565.0
2016-08-12 15:45:00,45.45,45.46,45.43,45.44,41542.0,35.5094,35.5172,35.4938,35.5016,41542.0
2016-08-12 15:50:00,45.44,45.45,45.43,45.44,29890.0,35.5016,35.5094,35.4938,35.5016,29890.0
2016-08-12 15:55:00,45.44,45.48,45.44,45.46,102596.0,35.5016,35.5328,35.5016,35.5172,102596.0
2016-08-15 09:30:00,45.76,45.84,45.76,45.83,210745.0,35.7516,35.8141,35.7516,35.8063,210745.0
2016-08-15 09:35:00,45.83,45.9,45.83,45.89,182590.0,35.8063,35.861,35.8063,35.8531,182590.0
2016-08-15 09:40:00,45.89,45.92,45.88,45.91,191077.0,35.8531,35.8766,35.8453,35.8688,191077.0
2016-08-15 09:45:00,45.92,45.93,45.89,45.92,48168.0,35.8766,35.8844,35.8531,35.8766,48168.0
2016-08-15 09:50:00,45.93,45.94,45.92,45.92,23338.0,35.8844,35.8922,35.8766,35.8766,23338.0
2016-08-15 09:55:00,45.92,45.95,45.9,45.92,69230.0,35.8766,35.9,35.861,35.8766,69230.0
2016-08-15 10:00:00,45.92,45.93,45.91,45.91,32991.0,35.8766,35.8844,35.8688,35.8688,32991.0
2016-08-15 10:05:00,45.91,45.92,45.89,45.91,10208.0,35.8688,35.8766,35.8531,35.8688,10208.0
2016-08-15 10:10:00,45.91,45.93,45.88,45.91,15766.0,35.8688,35.8844,35.8453,35.8688,15766.0
2016-08-15 10:15:00,45.91,45.94,45.9,45.93,16353.0,35.8688,35.8922,35.861,35.8844,16353.0
2016-08-15 10:20:00,45.92,45.96,45.92,45.95,57179.0,35.8766,35.9078,35.8766,35.9,57179.0
2016-08-15 10:25:00,45.95,45.97,45.95,45.95,20563.0,35.9,35.9157,35.9,35.9,20563.0
2016-08-15 10:30:00,45.95,45.98,45.95,45.97,32083.0,35.9,35.9235,35.9,35.9157,32083.0
2016-08-15 10:35:00,45.97,45.99,45.97,45.99,21439.0,35.9157,35.9313,35.9157,35.9313,21439.0
2016-08-15 10:40:00,45.98,46.01,45.98,45.99,122392.0,35.9235,35.9469,35.9235,35.9313,122392.0
2016-08-15 10:45:00,45.99,46.0,45.98,45.98,169019.0,35.9313,35.9391,35.9235,35.9235,169019.0
2016-08-15 10:50:00,45.99,46.0,45.98,46.0,21298.0,35.9313,35.9391,35.9235,35.9391,21298.0
2016-08-15 10:55:00,46.0,46.01,45.99,46.01,30096.0,35.9391,35.9469,35.9313,35.9469,30096.0
2016-08-15 11:00:00,46.01,46.03,46.01,46.01,35561.0,35.9469,35.9625,35.9469,35.9469,35561.0
2016-08-15 11:05:00,46.01,46.02,45.99,46.01,22588.0,35.9469,35.9547,35.9313,35.9469,22588.0
2016-08-15 11:10:00,46.01,46.02,45.99,46.0,26336.0,35.9469,35.9547,35.9313,35.9391,26336.0
2016-08-15 11:15:00,46.0,46.01,45.99,46.01,35689.0,35.9391,35.9469,35.9313,35.9469,35689.0
2016-08-15 11:20:00,46.01,46.01,45.98,45.98,55507.0,35.9469,35.9469,35.9235,35.9235,55507.0
2016-08-15 11:25:00,45.99,46.0,45.98,46.0,83959.0,35.9313,35.9391,35.9235,35.9391,83959.0
2016-08-15 11:30:00,45.99,46.0,45.98,45.98,28710.0,35.9313,35.9391,35.9235,35.9235,28710.0
2016-08-15 11:35:00,45.99,46.0,45.98,45.99,33214.0,35.9313,35.9391,35.9235,35.9313,33214.0
2016-08-15 11:40:00,45.99,46.0,45.97,45.98,70725.0,35.9313,35.9391,35.9157,35.9235,70725.0
2016-08-15 11:45:00,45.97,45.98,45.94,45.95,81174.0,35.9157,35.9235,35.8922,35.9,81174.0
2016-08-15 11:50:00,45.95,45.95,45.91,45.93,34060.0,35.9,35.9,35.8688,35.8844,34060.0
2016-08-15 11:55:00,45.92,45.93,45.91,45.91,65744.0,35.8766,35.8844,35.8688,35.8688,65744.0
2016-08-15 12:00:00,45.91,45.95,45.91,45.95,32403.0,35.8688,35.9,35.8688,35.9,32403.0
2016-08-15 12:05:00,45.95,45.95,45.94,45.94,16509.0,35.9,35.9,35.8922,35.8922,16509.0
2016-08-15 12:10:00,45.94,45.95,45.94,45.94,5282.0,35.8922,35.9,35.8922,35.8922,5282.0
2016-08-15 12:15:00,45.95,45.96,45.94,45.94,13515.0,35.9,35.9078,35.8922,35.8922,13515.0
2016-08-15 12:20:00,45.95,45.97,45.95,45.95,3775.0,35.9,35.9157,35.9,35.9,3775.0
2016-08-15 12:25:00,45.96,45.96,45.94,45.95,8962.0,35.9078,35.9078,35.8922,35.9,8962.0
2016-08-15 12:30:00,45.95,45.97,45.93,45.96,196998.0,35.9,35.9157,35.8844,35.9078,196998.0
2016-08-15 12:35:00,45.95,45.96,45.95,45.95,12301.0,35.9,35.9078,35.9,35.9,12301.0
2016-08-15 12:40:00,45.94,45.95,45.93,45.95,27318.0,35.8922,35.9,35.8844,35.9,27318.0
2016-08-15 12:45:00,45.95,45.95,45.93,45.94,16822.0,35.9,35.9,35.8844,35.8922,16822.0
2016-08-15 12:50:00,45.94,45.95,45.93,45.94,17337.0,35.8922,35.9,35.8844,35.8922,17337.0
2016-08-15 12:55:00,45.94,45.95,45.91,45.93,14718.0,35.8922,35.9,35.8688,35.8844,14718.0
2016-08-15 13:00:00,45.93,45.94,45.93,45.94,20640.0,35.8844,35.8922,35.8844,35.8922,20640.0
2016-08-15 13:05:00,45.93,45.94,45.92,45.93,37292.0,35.8844,35.8922,35.8766,35.8844,37292.0
2016-08-15 13:10:00,45.92,45.93,45.91,45.91,5912.0,35.8766,35.8844,35.8688,35.8688,5912.0
2016-08-15 13:15:00,45.92,45.92,45.91,45.92,29907.0,35.8766,35.8766,35.8688,35.8766,29907.0
2016-08-15 13:20:00,45.93,45.93,45.91,45.91,9102.0,35.8844,35.8844,35.8688,35.8688,9102.0
2016-08-15 13:25:00,45.91,45.93,45.91,45.93,54572.0,35.8688,35.8844,35.8688,35.8844,54572.0
2016-08-15 13:30:00,45.93,45.94,45.93,45.94,32067.0,35.8844,35.8922,35.8844,35.8922,32067.0
2016-08-15 13:35:00,45.93,45.94,45.92,45.92,30733.0,35.8844,35.8922,35.8766,35.8766,30733.0
2016-08-15 13:40:00,45.92,45.95,45.92,45.94,5342.0,35.8766,35.9,35.8766,35.8922,5342.0
2016-08-15 13:45:00,45.94,45.96,45.94,45.95,12451.0,35.8922,35.9078,35.8922,35.9,12451.0
2016-08-15 13:50:00,45.94,45.94,45.93,45.94,8819.0,35.8922,35.8922,35.8844,35.8922,8819.0
2016-08-15 13:55:00,45.94,45.95,45.92,45.93,12350.0,35.8922,35.9,35.8766,35.8844,12350.0
2016-08-15 14:00:00,45.93,45.94,45.92,45.93,81395.0,35.8844,35.8922,35.8766,35.8844,81395.0
2016-08-15 14:05:00,45.93,45.93,45.92,45.93,7602.0,35.8844,35.8844,35.8766,35.8844,7602.0
2016-08-15 14:10:00,45.93,45.93,45.91,45.92,14661.0,35.8844,35.8844,35.8688,35.8766,14661.0
2016-08-15 14:15:00,45.91,45.92,45.91,45.92,34700.0,35.8688,35.8766,35.8688,35.8766,34700.0
2016-08-15 14:20:00,45.92,45.93,45.91,45.92,52934.0,35.8766,35.8844,35.8688,35.8766,52934.0
2016-08-15 14:25:00,45.93,45.93,45.92,45.93,10175.0,35.8844,35.8844,35.8766,35.8844,10175.0
2016-08-15 14:30:00,45.93,45.93,45.91,45.93,37950.0,35.8844,35.8844,35.8688,35.8844,37950.0
2016-08-15 14:35:00,45.92,45.94,45.92,45.94,42953.0,35.8766,35.8922,35.8766,35.8922,42953.0
2016-08-15 14:40:00,45.94,45.96,45.93,45.96,32667.0,35.8922,35.9078,35.8844,35.9078,32667.0
2016-08-15 14:45:00,45.95,45.95,45.94,45.95,26992.0,35.9,35.9,35.8922,35.9,26992.0
2016-08-15 14:50:00,45.95,45.96,45.94,45.95,43984.0,35.9,35.9078,35.8922,35.9,43984.0
2016-08-15 14:55:00,45.95,45.95,45.94,45.95,14294.0,35.9,35.9,35.8922,35.9,14294.0
2016-08-15 15:00:00,45.95,45.95,45.93,45.93,19785.0,35.9,35.9,35.8844,35.8844,19785.0
2016-08-15 15:05:00,45.93,45.95,45.93,45.95,78223.0,35.8844,35.9,35.8844,35.9,78223.0
2016-08-15 15:10:00,45.94,45.95,45.93,45.94,55283.0,35.8922,35.9,35.8844,35.8922,55283.0
2016-08-15 15:15:00,45.94,45.95,45.91,45.92,99598.0,35.8922,35.9,35.8688,35.8766,99598.0
2016-08-15 15:20:00,45.92,45.92,45.9,45.91,21137.0,35.8766,35.8766,35.861,35.8688,21137.0
2016-08-15 15:25:00,45.91,45.92,45.91,45.91,38949.0,35.8688,35.8766,35.8688,35.8688,38949.0
2016-08-15 15:30:00,45.91,45.92,45.91,45.92,22012.0,35.8688,35.8766,35.8688,35.8766,22012.0
2016-08-15 15:35:00,45.92,45.92,45.91,45.91,44385.0,35.8766,35.8766,35.8688,35.8688,44385.0
2016-08-15 15:40:00,45.91,45.93,45.91,45.92,43440.0,35.8688,35.8844,35.8688,35.8766,43440.0
2016-08-15 15:45:00,45.92,45.93,45.92,45.93,60917.0,35.8766,35.8844,35.8766,35.8844,60917.0
2016-08-15 15:50:00,45.93,45.94,45.92,45.93,84778.0,35.8844,35.8922,35.8766,35.8844,84778.0
2016-08-15 15:55:00,45.93,45.93,45.9,45.91,83613.0,35.8844,35.8844,35.861,35.8688,83613.0
2016-08-16 09:30:00,45.85,45.85,45.68,45.68,121261.0,35.8219,35.8219,35.6891,35.6891,121261.0
2016-08-16 09:35:00,45.69,45.69,45.61,45.64,221926.0,35.6969,35.6969,35.6344,35.6578,221926.0
2016-08-16 09:40:00,45.65,45.67,45.62,45.63,40302.0,35.6656,35.6813,35.6422,35.65,40302.0
2016-08-16 09:45:00,45.63,45.65,45.62,45.64,128039.0,35.65,35.6656,35.6422,35.6578,128039.0
2016-08-16 09:50:00,45.63,45.67,45.63,45.66,28420.0,35.65,35.6813,35.65,35.6735,28420.0
2016-08-16 09:55:00,45.66,45.69,45.65,45.69,16282.0,35.6735,35.6969,35.6656,35.6969,16282.0
2016-08-16 10:00:00,45.68,45.74,45.67,45.74,13255.0,35.6891,35.736,35.6813,35.736,13255.0
2016-08-16 10:05:00,45.75,45.76,45.74,45.74,23874.0,35.7438,35.7516,35.736,35.736,23874.0
2016-08-16 10:10:00,45.75,45.76,45.75,45.75,4550.0,35.7438,35.7516,35.7438,35.7438,4550.0
2016-08-16 10:15:00,45.75,45.75,45.68,45.69,26543.0,35.7438,35.7438,35.6891,35.6969,26543.0
2016-08-16 10:20:00,45.68,45.7,45.66,45.68,58251.0,35.6891,35.7047,35.6735,35.6891,58251.0
2016-08-16 10:25:00,45.67,45.68,45.62,45.64,56020.0,35.6813,35.6891,35.6422,35.6578,56020.0
2016-08-16 10:30:00,45.65,45.65,45.61,45.63,24129.0,35.6656,35.6656,35.6344,35.65,24129.0
2016-08-16 10:35:00,45.63,45.66,45.62,45.66,11872.0,35.65,35.6735,35.6422,35.6735,11872.0
2016-08-16 10:40:00,45.65,45.67,45.64,45.64,12626.0,35.6656,35.6813,35.6578,35.6578,12626.0
2016-08-16 10:45:00,45.64,45.66,45.62,45.65,36479.0,35.6578,35.6735,35.6422,35.6656,36479.0
2016-08-16 10:50:00,45.64,45.65,45.62,45.62,26301.0,35.6578,35.6656,35.6422,35.6422,26301.0
2016-08-16 10:55:00,45.63,45.63,45.58,45.59,17951.0,35.65,35.65,35.611,35.6188,17951.0
2016-08-16 11:00:00,45.59,45.62,45.58,45.62,21446.0,35.6188,35.6422,35.611,35.6422,21446.0
2016-08-16 11:05:00,45.61,45.62,45.6,45.61,13705.0,35.6344,35.6422,35.6266,35.6344,13705.0
2016-08-16 11:10:00,45.62,45.66,45.61,45.66,50310.0,35.6422,35.6735,35.6344,35.6735,50310.0
2016-08-16 11:15:00,45.66,45.7,45.66,45.7,84298.0,35.6735,35.7047,35.6735,35.7047,84298.0
2016-08-16 11:20:00,45.7,45.72,45.67,45.7,107458.0,35.7047,35.7203,35.6813,35.7047,107458.0
2016-08-16 11:25:00,45.69,45.7,45.68,45.7,8715.0,35.6969,35.7047,35.6891,35.7047,8715.0
2016-08-16 11:30:00,45.69,45.69,45.65,45.67,38626.0,35.6969,35.6969,35.6656,35.6813,38626.0
2016-08-16 11:35:00,45.67,45.68,45.65,45.66,6388.0,35.6813,35.6891,35.6656,35.6735,6388.0
2016-08-16 11:40:00,45.66,45.69,45.66,45.67,74089.0,35.6735,35.6969,35.6735,35.6813,74089.0
2016-08-16 11:45:00,45.67,45.68,45.64,45.65,9774.0,35.6813,35.6891,35.6578,35.6656,9774.0
2016-08-16 11:50:00,45.66,45.66,45.65,45.65,22657.0,35.6735,35.6735,35.6656,35.6656,22657.0
2016-08-16 11:55:00,45.66,45.69,45.66,45.68,7064.0,35.6735,35.6969,35.6735,35.6891,7064.0
2016-08-16 12:00:00,45.69,45.69,45.65,45.65,23762.0,35.6969,35.6969,35.6656,35.6656,23762.0
2016-08-16 12:05:00,45.65,45.68,45.65,45.67,81857.0,35.6656,35.6891,35.6656,35.6813,81857.0
2016-08-16 12:10:00,45.67,45.7,45.67,45.69,57781.0,35.6813,35.7047,35.6813,35.6969,57781.0
2016-08-16 12:15:00,45.69,45.7,45.68,45.7,9591.0,35.6969,35.7047,35.6891,35.7047,9591.0
2016-08-16 12:20:00,45.7,45.7,45.67,45.68,69253.0,35.7047,35.7047,35.6813,35.6891,69253.0
2016-08-16 12:25:00,45.69,45.69,45.67,45.68,87247.0,35.6969,35.6969,35.6813,35.6891,87247.0
2016-08-16 12:30:00,45.67,45.68,45.66,45.68,7322.0,35.6813,35.6891,35.6735,35.6891,7322.0
2016-08-16 12:35:00,45.67,45.69,45.66,45.69,21917.0,35.6813,35.6969,35.6735,35.6969,21917.0
2016-08-16 12:40:00,45.69,45.74,45.68,45.74,43492.0,35.6969,35.736,35.6891,35.736,43492.0
2016-08-16 12:45:00,45.73,45.76,45.73,45.75,29608.0,35.7281,35.7516,35.7281,35.7438,29608.0
2016-08-16 12:50:00,45.75,45.76,45.74,45.75,28508.0,35.7438,35.7516,35.736,35.7438,28508.0
2016-08-16 12:55:00,45.75,45.78,45.75,45.77,49197.0,35.7438,35.7672,35.7438,35.7594,49197.0
2016-08-16 13:00:00,45.77,45.79,45.77,45.79,13896.0,35.7594,35.775,35.7594,35.775,13896.0
2016-08-16 13:05:00,45.78,45.79,45.77,45.77,4230.0,35.7672,35.775,35.7594,35.7594,4230.0
2016-08-16 13:10:00,45.77,45.78,45.76,45.77,18051.0,35.7594,35.7672,35.7516,35.7594,18051.0
2016-08-16 13:15:00,45.76,45.76,45.73,45.74,16178.0,35.7516,35.7516,35.7281,35.736,16178.0
2016-08-16 13:20:00,45.75,45.75,45.73,45.74,15793.0,35.7438,35.7438,35.7281,35.736,15793.0
2016-08-16 13:25:00,45.74,45.76,45.74,45.76,6547.0,35.736,35.7516,35.736,35.7516,6547.0
2016-08-16 13:30:00,45.76,45.76,45.72,45.74,12474.0,35.7516,35.7516,35.7203,35.736,12474.0
2016-08-16 13:35:00,45.74,45.76,45.74,45.75,9259.0,35.736,35.7516,35.736,35.7438,9259.0
2016-08-16 13:40:00,45.76,45.77,45.75,45.77,5849.0,35.7516,35.7594,35.7438,35.7594,5849.0
2016-08-16 13:45:00,45.77,45.77,45.75,45.77,23021.0,35.7594,35.7594,35.7438,35.7594,23021.0
2016-08-16 13:50:00,45.77,45.78,45.76,45.78,30449.0,35.7594,35.7672,35.7516,35.7672,30449.0
2016-08-16 13:55:00,45.77,45.78,45.76,45.76,3566.0,35.7594,35.7672,35.7516,35.7516,3566.0
2016-08-16 14:00:00,45.77,45.78,45.77,45.78,21583.0,35.7594,35.7672,35.7594,35.7672,21583.0
2016-08-16 14:05:00,45.78,45.79,45.77,45.77,22326.0,35.7672,35.775,35.7594,35.7594,22326.0
2016-08-16 14:10:00,45.77,45.78,45.74,45.74,17814.0,35.7594,35.7672,35.736,35.736,17814.0
2016-08-16 14:15:00,45.74,45.74,45.71,45.72,17004.0,35.736,35.736,35.7125,35.7203,17004.0
2016-08-16 14:20:00,45.72,45.73,45.71,45.72,17689.0,35.7203,35.7281,35.7125,35.7203,17689.0
2016-08-16 14:25:00,45.71,45.75,45.69,45.73,25080.0,35.7125,35.7438,35.6969,35.7281,25080.0
2016-08-16 14:30:00,45.73,45.74,45.71,45.72,66309.0,35.7281,35.736,35.7125,35.7203,66309.0
2016-08-16 14:35:00,45.72,45.73,45.72,45.73,15361.0,35.7203,35.7281,35.7203,35.7281,15361.0
2016-08-16 14:40:00,45.73,45.74,45.71,45.74,128302.0,35.7281,35.736,35.7125,35.736,128302.0
2016-08-16 14:45:00,45.74,45.75,45.73,45.74,31791.0,35.736,35.7438,35.7281,35.736,31791.0
2016-08-16 14:50:00,45.74,45.78,45.73,45.76,37426.0,35.736,35.7672,35.7281,35.7516,37426.0
2016-08-16 14:55:00,45.76,45.78,45.75,45.76,134569.0,35.7516,35.7672,35.7438,35.7516,134569.0
2016-08-16 15:00:00,45.76,45.78,45.76,45.77,33645.0,35.7516,35.7672,35.7516,35.7594,33645.0
2016-08-16 15:05:00,45.76,45.77,45.75,45.76,16881.0,35.7516,35.7594,35.7438,35.7516,16881.0
2016-08-16 15:10:00,45.75,45.76,45.74,45.75,110515.0,35.7438,35.7516,35.736,35.7438,110515.0
2016-08-16 15:15:00,45.75,45.75,45.73,45.75,26911.0,35.7438,35.7438,35.7281,35.7438,26911.0
2016-08-16 15:20:00,45.75,45.76,45.73,45.75,43616.0,35.7438,35.7516,35.7281,35.7438,43616.0
2016-08-16 15:25:00,45.75,45.75,45.72,45.73,23045.0,35.7438,35.7438,35.7203,35.7281,23045.0
2016-08-16 15:30:00,45.72,45.73,45.71,45.73,51913.0,35.7203,35.7281,35.7125,35.7281,51913.0
2016-08-16 15:35:00,45.73,45.73,45.71,45.72,26687.0,35.7281,35.7281,35.7125,35.7203,26687.0
2016-08-16 15:40:00,45.72,45.72,45.7,45.71,100578.0,35.7203,35.7203,35.7047,35.7125,100578.0
2016-08-16 15:45:00,45.71,45.72,45.7,45.7,96548.0,35.7125,35.7203,35.7047,35.7047,96548.0
2016-08-16 15:50:00,45.7,45.71,45.68,45.69,217476.0,35.7047,35.7125,35.6891,35.6969,217476.0
2016-08-16 15:55:00,45.69,45.69,45.66,45.68,305527.0,35.6969,35.6969,35.6735,35.6891,305527.0
2016-08-17 09:30:00,45.31,45.37,45.29,45.32,92255.0,35.4,35.4469,35.3844,35.4078,92255.0
2016-08-17 09:35:00,45.33,45.33,45.22,45.23,120716.0,35.4156,35.4156,35.3297,35.3375,120716.0
2016-08-17 09:40:00,45.23,45.24,45.19,45.21,65308.0,35.3375,35.3453,35.3062,35.3219,65308.0
2016-08-17 09:45:00,45.2,45.26,45.18,45.22,40020.0,35.3141,35.3609,35.2984,35.3297,40020.0
2016-08-17 09:50:00,45.22,45.26,45.16,45.19,159049.0,35.3297,35.3609,35.2828,35.3062,159049.0
2016-08-17 09:55:00,45.2,45.2,45.16,45.16,257885.0,35.3141,35.3141,35.2828,35.2828,257885.0
2016-08-17 10:00:00,45.16,45.18,45.15,45.16,71355.0,35.2828,35.2984,35.275,35.2828,71355.0
2016-08-17 10:05:00,45.16,45.19,45.16,45.17,45967.0,35.2828,35.3062,35.2828,35.2906,45967.0
2016-08-17 10:10:00,45.17,45.21,45.17,45.19,40695.0,35.2906,35.3219,35.2906,35.3062,40695.0
2016-08-17 10:15:00,45.19,45.2,45.18,45.19,11742.0,35.3062,35.3141,35.2984,35.3062,11742.0
2016-08-17 10:20:00,45.2,45.21,45.17,45.2,24398.0,35.3141,35.3219,35.2906,35.3141,24398.0
2016-08-17 10:25:00,45.2,45.21,45.19,45.21,81099.0,35.3141,35.3219,35.3062,35.3219,81099.0
2016-08-17 10:30:00,45.2,45.27,45.2,45.23,220821.0,35.3141,35.3688,35.3141,35.3375,220821.0
2016-08-17 10:35:00,45.24,45.25,45.21,45.22,60396.0,35.3453,35.3531,35.3219,35.3297,60396.0
2016-08-17 10:40:00,45.22,45.22,45.18,45.18,49880.0,35.3297,35.3297,35.2984,35.2984,49880.0
2016-08-17 10:45:00,45.19,45.24,45.19,45.23,9483.0,35.3062,35.3453,35.3062,35.3375,9483.0
2016-08-17 10:50:00,45.23,45.23,45.2,45.23,17241.0,35.3375,35.3375,35.3141,35.3375,17241.0
2016-08-17 10:55:00,45.23,45.24,45.21,45.22,29504.0,35.3375,35.3453,35.3219,35.3297,29504.0
2016-08-17 11:00:00,45.22,45.22,45.2,45.21,37258.0,35.3297,35.3297,35.3141,35.3219,37258.0
2016-08-17 11:05:00,45.21,45.21,45.19,45.2,42062.0,35.3219,35.3219,35.3062,35.3141,42062.0
2016-08-17 11:10:00,45.2,45.2,45.17,45.18,51367.0,35.3141,35.3141,35.2906,35.2984,51367.0
2016-08-17 11:15:00,45.18,45.22,45.17,45.21,110506.0,35.2984,35.3297,35.2906,35.3219,110506.0
2016-08-17 11:20:00,45.21,45.21,45.11,45.12,70367.0,35.3219,35.3219,35.2437,35.2516,70367.0
2016-08-17 11:25:00,45.12,45.13,45.01,45.02,567068.0,35.2516,35.2594,35.1656,35.1734,567068.0
2016-08-17 11:30:00,45.02,45.04,45.01,45.04,321064.0,35.1734,35.1891,35.1656,35.1891,321064.0
2016-08-17 11:35:00,45.03,45.03,45.0,45.02,21581.0,35.1812,35.1812,35.1578,35.1734,21581.0
2016-08-17 11:40:00,45.01,45.02,45.0,45.02,10269.0,35.1656,35.1734,35.1578,35.1734,10269.0
2016-08-17 11:45:00,45.01,45.04,45.0,45.03,17637.0,35.1656,35.1891,35.1578,35.1812,17637.0
2016-08-17 11:50:00,45.02,45.03,45.01,45.01,75854.0,35.1734,35.1812,35.1656,35.1656,75854.0
2016-08-17 11:55:00,45.01,45.04,45.0,45.02,76829.0,35.1656,35.1891,35.1578,35.1734,76829.0
2016-08-17 12:00:00,45.02,45.03,45.01,45.03,47829.0,35.1734,35.1812,35.1656,35.1812,47829.0
2016-08-17 12:05:00,45.03,45.04,45.01,45.03,247696.0,35.1812,35.1891,35.1656,35.1812,247696.0
2016-08-17 12:10:00,45.03,45.05,45.03,45.05,24932.0,35.1812,35.1969,35.1812,35.1969,24932.0
2016-08-17 12:15:00,45.06,45.08,45.06,45.06,13835.0,35.2047,35.2203,35.2047,35.2047,13835.0
2016-08-17 12:20:00,45.07,45.1,45.06,45.1,21773.0,35.2125,35.2359,35.2047,35.2359,21773.0
2016-08-17 12:25:00,45.11,45.12,45.09,45.11,26509.0,35.2437,35.2516,35.2281,35.2437,26509.0
2016-08-17 12:30:00,45.12,45.12,45.1,45.1,13587.0,35.2516,35.2516,35.2359,35.2359,13587.0
2016-08-17 12:35:00,45.11,45.12,45.1,45.11,6331.0,35.2437,35.2516,35.2359,35.2437,6331.0
2016-08-17 12:40:00,45.12,45.12,45.1,45.12,28103.0,35.2516,35.2516,35.2359,35.2516,28103.0
2016-08-17 12:45:00,45.12,45.2,45.12,45.2,58370.0,35.2516,35.3141,35.2516,35.3141,58370.0
2016-08-17 12:50:00,45.2,45.21,45.18,45.19,84844.0,35.3141,35.3219,35.2984,35.3062,84844.0
2016-08-17 12:55:00,45.19,45.19,45.16,45.17,3853.0,35.3062,35.3062,35.2828,35.2906,3853.0
2016-08-17 13:00:00,45.17,45.19,45.16,45.18,10187.0,35.2906,35.3062,35.2828,35.2984,10187.0
2016-08-17 13:05:00,45.17,45.17,45.14,45.15,25651.0,35.2906,35.2906,35.2672,35.275,25651.0
2016-08-17 13:10:00,45.15,45.16,45.15,45.16,6312.0,35.275,35.2828,35.275,35.2828,6312.0
2016-08-17 13:15:00,45.16,45.17,45.15,45.15,33011.0,35.2828,35.2906,35.275,35.275,33011.0
2016-08-17 13:20:00,45.15,45.15,45.13,45.14,18034.0,35.275,35.275,35.2594,35.2672,18034.0
2016-08-17 13:25:00,45.14,45.17,45.14,45.16,41285.0,35.2672,35.2906,35.2672,35.2828,41285.0
2016-08-17 13:30:00,45.16,45.17,45.15,45.17,7114.0,35.2828,35.2906,35.275,35.2906,7114.0
2016-08-17 13:35:00,45.17,45.21,45.17,45.21,50878.0,35.2906,35.3219,35.2906,35.3219,50878.0
2016-08-17 13:40:00,45.22,45.23,45.19,45.2,54352.0,35.3297,35.3375,35.3062,35.3141,54352.0
2016-08-17 13:45:00,45.2,45.2,45.17,45.17,15577.0,35.3141,35.3141,35.2906,35.2906,15577.0
2016-08-17 13:50:00,45.17,45.17,45.13,45.13,132871.0,35.2906,35.2906,35.2594,35.2594,132871.0
2016-08-17 13:55:00,45.13,45.14,45.11,45.14,25260.0,35.2594,35.2672,35.2437,35.2672,25260.0
2016-08-17 14:00:00,45.15,45.34,45.0,45.33,226487.0,35.275,35.4234,35.1578,35.4156,226487.0
2016-08-17 14:05:00,45.32,45.43,45.27,45.41,132270.0,35.4078,35.4938,35.3688,35.4781,132270.0
2016-08-17 14:10:00,45.42,45.52,45.42,45.51,136850.0,35.4859,35.5641,35.4859,35.5563,136850.0
2016-08-17 14:15:00,45.51,45.52,45.4,45.43,42121.0,35.5563,35.5641,35.4703,35.4938,42121.0
2016-08-17 14:20:00,45.45,45.46,45.38,45.41,51845.0,35.5094,35.5172,35.4547,35.4781,51845.0
2016-08-17 14:25:00,45.41,45.51,45.41,45.51,39973.0,35.4781,35.5563,35.4781,35.5563,39973.0
2016-08-17 14:30:00,45.5,45.5,45.45,45.47,91426.0,35.5484,35.5484,35.5094,35.525,91426.0
2016-08-17 14:35:00,45.48,45.5,45.44,45.48,66986.0,35.5328,35.5484,35.5016,35.5328,66986.0
2016-08-17 14:40:00,45.48,45.48,45.43,45.44,22885.0,35.5328,35.5328,35.4938,35.5016,22885.0
2016-08-17 14:45:00,45.44,45.49,45.43,45.47,26386.0,35.5016,35.5406,35.4938,35.525,26386.0
2016-08-17 14:50:00,45.47,45.48,45.42,45.43,17007.0,35.525,35.5328,35.4859,35.4938,17007.0
2016-08-17 14:55:00,45.43,45.45,45.41,45.44,18985.0,35.4938,35.5094,35.4781,35.5016,18985.0
2016-08-17 15:00:00,45.44,45.45,45.37,45.4,39892.0,35.5016,35.5094,35.4469,35.4703,39892.0
2016-08-17 15:05:00,45.39,45.41,45.37,45.38,43230.0,35.4625,35.4781,35.4469,35.4547,43230.0
2016-08-17 15:10:00,45.37,45.38,45.33,45.36,49807.0,35.4469,35.4547,35.4156,35.4391,49807.0
2016-08-17 15:15:00,45.37,45.38,45.34,45.38,82746.0,35.4469,35.4547,35.4234,35.4547,82746.0
2016-08-17 15:20:00,45.38,45.41,45.37,45.4,33118.0,35.4547,35.4781,35.4469,35.4703,33118.0
2016-08-17 15:25:00,45.4,45.45,45.4,45.44,11212.0,35.4703,35.5094,35.4703,35.5016,11212.0
2016-08-17 15:30:00,45.45,45.45,45.41,45.43,48864.0,35.5094,35.5094,35.4781,35.4938,48864.0
2016-08-17 15:35:00,45.43,45.46,45.42,45.46,34280.0,35.4938,35.5172,35.4859,35.5172,34280.0
2016-08-17 15:40:00,45.46,45.46,45.44,45.46,12401.0,35.5172,35.5172,35.5016,35.5172,12401.0
2016-08-17 15:45:00,45.46,45.49,45.45,45.48,22492.0,35.5172,35.5406,35.5094,35.5328,22492.0
2016-08-17 15:50:00,45.48,45.5,45.47,45.48,75754.0,35.5328,35.5484,35.525,35.5328,75754.0
2016-08-17 15:55:00,45.48,45.48,45.44,45.44,72349.0,35.5328,35.5328,35.5016,35.5016,72349.0
2016-08-18 09:30:00,45.72,45.75,45.71,45.72,33352.0,35.7203,35.7438,35.7125,35.7203,33352.0
2016-08-18 09:35:00,45.72,45.74,45.63,45.64,142823.0,35.7203,35.736,35.65,35.6578,142823.0
2016-08-18 09:40:00,45.64,45.65,45.59,45.62,52057.0,35.6578,35.6656,35.6188,35.6422,52057.0
2016-08-18 09:45:00,45.62,45.66,45.61,45.66,33847.0,35.6422,35.6735,35.6344,35.6735,33847.0
2016-08-18 09:50:00,45.66,45.68,45.64,45.68,43298.0,35.6735,35.6891,35.6578,35.6891,43298.0
2016-08-18 09:55:00,45.68,45.72,45.68,45.69,211231.0,35.6891,35.7203,35.6891,35.6969,211231.0
2016-08-18 10:00:00,45.69,45.71,45.66,45.71,30808.0,35.6969,35.7125,35.6735,35.7125,30808.0
2016-08-18 10:05:00,45.72,45.73,45.66,45.66,25564.0,35.7203,35.7281,35.6735,35.6735,25564.0
2016-08-18 10:10:00,45.66,45.68,45.65,45.67,25795.0,35.6735,35.6891,35.6656,35.6813,25795.0
2016-08-18 10:15:00,45.68,45.7,45.68,45.68,8872.0,35.6891,35.7047,35.6891,35.6891,8872.0
2016-08-18 10:20:00,45.69,45.7,45.66,45.66,8688.0,35.6969,35.7047,35.6735,35.6735,8688.0
2016-08-18 10:25:00,45.67,45.68,45.65,45.67,11481.0,35.6813,35.6891,35.6656,35.6813,11481.0
2016-08-18 10:30:00,45.69,45.71,45.68,45.71,6597.0,35.6969,35.7125,35.6891,35.7125,6597.0
2016-08-18 10:35:00,45.7,45.7,45.66,45.7,16323.0,35.7047,35.7047,35.6735,35.7047,16323.0
2016-08-18 10:40:00,45.7,45.71,45.67,45.71,56408.0,35.7047,35.7125,35.6813,35.7125,56408.0
2016-08-18 10:45:00,45.7,45.71,45.68,45.7,73568.0,35.7047,35.7125,35.6891,35.7047,73568.0
2016-08-18 10:50:00,45.7,45.72,45.69,45.71,23191.0,35.7047,35.7203,35.6969,35.7125,23191.0
2016-08-18 10:55:00,45.71,45.77,45.71,45.75,93521.0,35.7125,35.7594,35.7125,35.7438,93521.0
2016-08-18 11:00:00,45.76,45.76,45.73,45.74,8038.0,35.7516,35.7516,35.7281,35.736,8038.0
2016-08-18 11:05:00,45.74,45.79,45.74,45.79,9866.0,35.736,35.775,35.736,35.775,9866.0
2016-08-18 11:10:00,45.78,45.79,45.77,45.78,9373.0,35.7672,35.775,35.7594,35.7672,9373.0
2016-08-18 11:15:00,45.78,45.78,45.75,45.76,7465.0,35.7672,35.7672,35.7438,35.7516,7465.0
2016-08-18 11:20:00,45.75,45.78,45.75,45.78,1799.0,35.7438,35.7672,35.7438,35.7672,1799.0
2016-08-18 11:25:00,45.78,45.79,45.77,45.79,6731.0,35.7672,35.775,35.7594,35.775,6731.0
2016-08-18 11:30:00,45.79,45.8,45.77,45.8,29241.0,35.775,35.7828,35.7594,35.7828,29241.0
2016-08-18 11:35:00,45.8,45.81,45.78,45.78,6509.0,35.7828,35.7906,35.7672,35.7672,6509.0
2016-08-18 11:40:00,45.79,45.79,45.77,45.78,18874.0,35.775,35.775,35.7594,35.7672,18874.0
2016-08-18 11:45:00,45.78,45.79,45.77,45.78,6363.0,35.7672,35.775,35.7594,35.7672,6363.0
2016-08-18 11:50:00,45.78,45.78,45.75,45.76,21763.0,35.7672,35.7672,35.7438,35.7516,21763.0
2016-08-18 11:55:00,45.75,45.75,45.73,45.74,9656.0,35.7438,35.7438,35.7281,35.736,9656.0
2016-08-18 12:00:00,45.73,45.74,45.71,45.72,37041.0,35.7281,35.736,35.7125,35.7203,37041.0
2016-08-18 12:05:00,45.73,45.74,45.72,45.74,23013.0,35.7281,35.736,35.7203,35.736,23013.0
2016-08-18 12:10:00,45.74,45.75,45.72,45.74,21907.0,35.736,35.7438,35.7203,35.736,21907.0
2016-08-18 12:15:00,45.75,45.75,45.73,45.74,20114.0,35.7438,35.7438,35.7281,35.736,20114.0
2016-08-18 12:20:00,45.73,45.73,45.67,45.68,191759.0,35.7281,35.7281,35.6813,35.6891,191759.0
2016-08-18 12:25:00,45.68,45.69,45.66,45.66,30243.0,35.6891,35.6969,35.6735,35.6735,30243.0
2016-08-18 12:30:00,45.66,45.68,45.65,45.65,5362.0,35.6735,35.6891,35.6656,35.6656,5362.0
2016-08-18 12:35:00,45.65,45.66,45.63,45.66,119920.0,35.6656,35.6735,35.65,35.6735,119920.0
2016-08-18 12:40:00,45.67,45.7,45.67,45.7,115484.0,35.6813,35.7047,35.6813,35.7047,115484.0
2016-08-18 12:45:00,45.69,45.7,45.69,45.7,220108.0,35.6969,35.7047,35.6969,35.7047,220108.0
2016-08-18 12:50:00,45.7,45.7,45.67,45.69,217962.0,35.7047,35.7047,35.6813,35.6969,217962.0
2016-08-18 12:55:00,45.69,45.69,45.63,45.64,118752.0,35.6969,35.6969,35.65,35.6578,118752.0
2016-08-18 13:00:00,45.64,45.68,45.64,45.67,29823.0,35.6578,35.6891,35.6578,35.6813,29823.0
2016-08-18 13:05:00,45.66,45.7,45.66,45.7,43820.0,35.6735,35.7047,35.6735,35.7047,43820.0
2016-08-18 13:10:00,45.7,45.73,45.69,45.72,335233.0,35.7047,35.7281,35.6969,35.7203,335233.0
2016-08-18 13:15:00,45.73,45.74,45.7,45.73,484661.0,35.7281,35.736,35.7047,35.7281,484661.0
2016-08-18 13:20:00,45.73,45.73,45.71,45.71,163446.0,35.7281,35.7281,35.7125,35.7125,163446.0
2016-08-18 13:25:00,45.71,45.73,45.71,45.71,145135.0,35.7125,35.7281,35.7125,35.7125,145135.0
2016-08-18 13:30:00,45.72,45.74,45.71,45.73,67226.0,35.7203,35.736,35.7125,35.7281,67226.0
2016-08-18 13:35:00,45.73,45.75,45.73,45.74,24168.0,35.7281,35.7438,35.7281,35.736,24168.0
2016-08-18 13:40:00,45.75,45.76,45.74,45.75,15309.0,35.7438,35.7516,35.736,35.7438,15309.0
2016-08-18 13:45:00,45.76,45.76,45.73,45.75,11419.0,35.7516,35.7516,35.7281,35.7438,11419.0
2016-08-18 13:50:00,45.74,45.76,45.73,45.76,24346.0,35.736,35.7516,35.7281,35.7516,24346.0
2016-08-18 13:55:00,45.75,45.75,45.73,45.73,21083.0,35.7438,35.7438,35.7281,35.7281,21083.0
2016-08-18 14:00:00,45.74,45.75,45.73,45.74,36133.0,35.736,35.7438,35.7281,35.736,36133.0
2016-08-18 14:05:00,45.75,45.77,45.72,45.75,13911.0,35.7438,35.7594,35.7203,35.7438,13911.0
2016-08-18 14:10:00,45.76,45.79,45.76,45.78,37450.0,35.7516,35.775,35.7516,35.7672,37450.0
2016-08-18 14:15:00,45.78,45.82,45.78,45.82,22941.0,35.7672,35.7985,35.7672,35.7985,22941.0
2016-08-18 14:20:00,45.82,45.83,45.8,45.81,27146.0,35.7985,35.8063,35.7828,35.7906,27146.0
2016-08-18 14:25:00,45.8,45.81,45.78,45.79,25188.0,35.7828,35.7906,35.7672,35.775,25188.0
2016-08-18 14:30:00,45.79,45.79,45.74,45.76,83721.0,35.775,35.775,35.736,35.7516,83721.0
2016-08-18 14:35:00,45.77,45.78,45.74,45.77,28540.0,35.7594,35.7672,35.736,35.7594,28540.0
2016-08-18 14:40:00,45.77,45.79,45.76,45.78,19142.0,35.7594,35.775,35.7516,35.7672,19142.0
2016-08-18 14:45:00,45.78,45.78,45.76,45.77,48056.0,35.7672,35.7672,35.7516,35.7594,48056.0
2016-08-18 14:50:00,45.77,45.79,45.76,45.78,28543.0,35.7594,35.775,35.7516,35.7672,28543.0
2016-08-18 14:55:00,45.78,45.79,45.76,45.78,32007.0,35.7672,35.775,35.7516,35.7672,32007.0
2016-08-18 15:00:00,45.78,45.8,45.77,45.8,39045.0,35.7672,35.7828,35.7594,35.7828,39045.0
2016-08-18 15:05:00,45.8,45.82,45.8,45.81,91892.0,35.7828,35.7985,35.7828,35.7906,91892.0
2016-08-18 15:10:00,45.82,45.82,45.79,45.8,25659.0,35.7985,35.7985,35.775,35.7828,25659.0
2016-08-18 15:15:00,45.8,45.82,45.79,45.81,22355.0,35.7828,35.7985,35.775,35.7906,22355.0
2016-08-18 15:20:00,45.8,45.83,45.8,45.82,16259.0,35.7828,35.8063,35.7828,35.7985,16259.0
2016-08-18 15:25:00,45.82,45.83,45.81,45.81,33441.0,35.7985,35.8063,35.7906,35.7906,33441.0
2016-08-18 15:30:00,45.81,45.82,45.79,45.82,116310.0,35.7906,35.7985,35.775,35.7985,116310.0
2016-08-18 15:35:00,45.82,45.83,45.81,45.82,45468.0,35.7985,35.8063,35.7906,35.7985,45468.0
2016-08-18 15:40:00,45.81,45.83,45.81,45.82,14497.0,35.7906,35.8063,35.7906,35.7985,14497.0
2016-08-18 15:45:00,45.82,45.83,45.8,45.8,88176.0,35.7985,35.8063,35.7828,35.7828,88176.0
2016-08-18 15:50:00,45.8,45.82,45.8,45.82,33593.0,35.7828,35.7985,35.7828,35.7985,33593.0
2016-08-18 15:55:00,45.82,45.84,45.8,45.84,115551.0,35.7985,35.8141,35.7828,35.8141,115551.0
2016-08-19 09:30:00,45.32,45.36,45.26,45.28,77937.0,35.4078,35.4391,35.3609,35.3766,77937.0
2016-08-19 09:35:00,45.28,45.29,45.25,45.26,554651.0,35.3766,35.3844,35.3531,35.3609,554651.0
2016-08-19 09:40:00,45.26,45.31,45.23,45.29,337313.0,35.3609,35.4,35.3375,35.3844,337313.0
2016-08-19 09:45:00,45.28,45.29,45.19,45.2,321736.0,35.3766,35.3844,35.3062,35.3141,321736.0
2016-08-19 09:50:00,45.2,45.26,45.2,45.24,75982.0,35.3141,35.3609,35.3141,35.3453,75982.0
2016-08-19 09:55:00,45.24,45.28,45.24,45.24,33787.0,35.3453,35.3766,35.3453,35.3453,33787.0
2016-08-19 10:00:00,45.25,45.28,45.25,45.27,65802.0,35.3531,35.3766,35.3531,35.3688,65802.0
2016-08-19 10:05:00,45.27,45.31,45.27,45.29,76710.0,35.3688,35.4,35.3688,35.3844,76710.0
2016-08-19 10:10:00,45.29,45.3,45.26,45.3,31043.0,35.3844,35.3922,35.3609,35.3922,31043.0
2016-08-19 10:15:00,45.3,45.33,45.29,45.33,140979.0,35.3922,35.4156,35.3844,35.4156,140979.0
2016-08-19 10:20:00,45.33,45.38,45.33,45.38,249592.0,35.4156,35.4547,35.4156,35.4547,249592.0
2016-08-19 10:25:00,45.38,45.43,45.37,45.43,175725.0,35.4547,35.4938,35.4469,35.4938,175725.0
2016-08-19 10:30:00,45.43,45.45,45.4,45.41,114289.0,35.4938,35.5094,35.4703,35.4781,114289.0
2016-08-19 10:35:00,45.41,45.44,45.41,45.41,77623.0,35.4781,35.5016,35.4781,35.4781,77623.0
2016-08-19 10:40:00,45.41,45.48,45.41,45.46,103883.0,35.4781,35.5328,35.4781,35.5172,103883.0
2016-08-19 10:45:00,45.45,45.47,45.44,45.47,123456.0,35.5094,35.525,35.5016,35.525,123456.0
2016-08-19 10:50:00,45.47,45.47,45.44,45.45,176154.0,35.525,35.525,35.5016,35.5094,176154.0
2016-08-19 10:55:00,45.45,45.46,45.43,45.45,202723.0,35.5094,35.5172,35.4938,35.5094,202723.0
2016-08-19 11:00:00,45.46,45.48,45.44,45.45,127720.0,35.5172,35.5328,35.5016,35.5094,127720.0
2016-08-19 11:05:00,45.45,45.46,45.43,45.44,124291.0,35.5094,35.5172,35.4938,35.5016,124291.0
2016-08-19 11:10:00,45.44,45.46,45.43,45.45,43698.0,35.5016,35.5172,35.4938,35.5094,43698.0
2016-08-19 11:15:00,45.46,45.46,45.43,45.45,126364.0,35.5172,35.5172,35.4938,35.5094,126364.0
2016-08-19 11:20:00,45.44,45.46,45.43,45.45,92902.0,35.5016,35.5172,35.4938,35.5094,92902.0
2016-08-19 11:25:00,45.46,45.49,45.44,45.48,116677.0,35.5172,35.5406,35.5016,35.5328,116677.0
2016-08-19 11:30:00,45.48,45.49,45.44,45.44,102821.0,35.5328,35.5406,35.5016,35.5016,102821.0
2016-08-19 11:35:00,45.45,45.46,45.42,45.43,77290.0,35.5094,35.5172,35.4859,35.4938,77290.0
2016-08-19 11:40:00,45.43,45.45,45.42,45.44,21642.0,35.4938,35.5094,35.4859,35.5016,21642.0
2016-08-19 11:45:00,45.44,45.45,45.43,45.45,23449.0,35.5016,35.5094,35.4938,35.5094,23449.0
2016-08-19 11:50:00,45.44,45.47,45.44,45.47,47632.0,35.5016,35.525,35.5016,35.525,47632.0
2016-08-19 11:55:00,45.47,45.5,45.46,45.5,86169.0,35.525,35.5484,35.5172,35.5484,86169.0
2016-08-19 12:00:00,45.5,45.51,45.47,45.51,18433.0,35.5484,35.5563,35.525,35.5563,18433.0
2016-08-19 12:05:00,45.51,45.51,45.49,45.5,49192.0,35.5563,35.5563,35.5406,35.5484,49192.0
2016-08-19 12:10:00,45.51,45.52,45.49,45.5,66710.0,35.5563,35.5641,35.5406,35.5484,66710.0
2016-08-19 12:15:00,45.51,45.51,45.45,45.47,107401.0,35.5563,35.5563,35.5094,35.525,107401.0
2016-08-19 12:20:00,45.46,45.5,45.46,45.5,46521.0,35.5172,35.5484,35.5172,35.5484,46521.0
2016-08-19 12:25:00,45.5,45.51,45.48,45.49,31769.0,35.5484,35.5563,35.5328,35.5406,31769.0
2016-08-19 12:30:00,45.5,45.5,45.47,45.48,115502.0,35.5484,35.5484,35.525,35.5328,115502.0
2016-08-19 12:35:00,45.48,45.48,45.45,45.46,69444.0,35.5328,35.5328,35.5094,35.5172,69444.0
2016-08-19 12:40:00,45.46,45.47,45.44,45.47,43986.0,35.5172,35.525,35.5016,35.525,43986.0
2016-08-19 12:45:00,45.47,45.48,45.43,45.44,52385.0,35.525,35.5328,35.4938,35.5016,52385.0
2016-08-19 12:50:00,45.43,45.44,45.39,45.42,31704.0,35.4938,35.5016,35.4625,35.4859,31704.0
2016-08-19 12:55:00,45.43,45.44,45.41,45.43,20947.0,35.4938,35.5016,35.4781,35.4938,20947.0
2016-08-19 13:00:00,45.43,45.43,45.4,45.42,23507.0,35.4938,35.4938,35.4703,35.4859,23507.0
2016-08-19 13:05:00,45.43,45.45,45.42,45.45,29468.0,35.4938,35.5094,35.4859,35.5094,29468.0
2016-08-19 13:10:00,45.45,45.46,45.43,45.45,41833.0,35.5094,35.5172,35.4938,35.5094,41833.0
2016-08-19 13:15:00,45.45,45.46,45.43,45.44,63107.0,35.5094,35.5172,35.4938,35.5016,63107.0
2016-08-19 13:20:00,45.43,45.45,45.43,45.45,22860.0,35.4938,35.5094,35.4938,35.5094,22860.0
2016-08-19 13:25:00,45.45,45.45,45.43,45.45,36803.0,35.5094,35.5094,35.4938,35.5094,36803.0
2016-08-19 13:30:00,45.45,45.45,45.43,45.44,42694.0,35.5094,35.5094,35.4938,35.5016,42694.0
2016-08-19 13:35:00,45.44,45.47,45.44,45.47,37015.0,35.5016,35.525,35.5016,35.525,37015.0
2016-08-19 13:40:00,45.47,45.49,45.47,45.48,25378.0,35.525,35.5406,35.525,35.5328,25378.0
2016-08-19 13:45:00,45.48,45.51,45.48,45.51,19323.0,35.5328,35.5563,35.5328,35.5563,19323.0
2016-08-19 13:50:00,45.51,45.51,45.47,45.48,41921.0,35.5563,35.5563,35.525,35.5328,41921.0
2016-08-19 13:55:00,45.49,45.5,45.46,45.49,34950.0,35.5406,35.5484,35.5172,35.5406,34950.0
2016-08-19 14:00:00,45.49,45.51,45.48,45.5,27966.0,35.5406,35.5563,35.5328,35.5484,27966.0
2016-08-19 14:05:00,45.5,45.51,45.49,45.5,31059.0,35.5484,35.5563,35.5406,35.5484,31059.0
2016-08-19 14:10:00,45.5,45.52,45.49,45.52,47719.0,35.5484,35.5641,35.5406,35.5641,47719.0
2016-08-19 14:15:00,45.51,45.52,45.5,45.5,46248.0,35.5563,35.5641,35.5484,35.5484,46248.0
2016-08-19 14:20:00,45.5,45.52,45.49,45.51,78487.0,35.5484,35.5641,35.5406,35.5563,78487.0
2016-08-19 14:25:00,45.51,45.51,45.49,45.5,51281.0,35.5563,35.5563,35.5406,35.5484,51281.0
2016-08-19 14:30:00,45.5,45.54,45.48,45.52,52598.0,35.5484,35.5797,35.5328,35.5641,52598.0
2016-08-19 14:35:00,45.51,45.52,45.5,45.51,28705.0,35.5563,35.5641,35.5484,35.5563,28705.0
2016-08-19 14:40:00,45.51,45.55,45.5,45.54,45351.0,35.5563,35.5875,35.5484,35.5797,45351.0
2016-08-19 14:45:00,45.55,45.56,45.54,45.54,114160.0,35.5875,35.5953,35.5797,35.5797,114160.0
2016-08-19 14:50:00,45.55,45.58,45.54,45.57,62381.0,35.5875,35.611,35.5797,35.6031,62381.0
2016-08-19 14:55:00,45.57,45.57,45.54,45.55,39248.0,35.6031,35.6031,35.5797,35.5875,39248.0
2016-08-19 15:00:00,45.55,45.56,45.54,45.54,92431.0,35.5875,35.5953,35.5797,35.5797,92431.0
2016-08-19 15:05:00,45.54,45.56,45.54,45.56,25906.0,35.5797,35.5953,35.5797,35.5953,25906.0
2016-08-19 15:10:00,45.56,45.56,45.53,45.55,92459.0,35.5953,35.5953,35.5719,35.5875,92459.0
2016-08-19 15:15:00,45.56,45.58,45.56,45.57,38230.0,35.5953,35.611,35.5953,35.6031,38230.0
2016-08-19 15:20:00,45.57,45.58,45.55,45.56,40915.0,35.6031,35.611,35.5875,35.5953,40915.0
2016-08-19 15:25:00,45.57,45.59,45.57,45.58,51294.0,35.6031,35.6188,35.6031,35.611,51294.0
2016-08-19 15:30:00,45.58,45.6,45.58,45.58,91467.0,35.611,35.6266,35.611,35.611,91467.0
2016-08-19 15:35:00,45.59,45.61,45.58,45.6,99261.0,35.6188,35.6344,35.611,35.6266,99261.0
2016-08-19 15:40:00,45.6,45.6,45.58,45.59,166983.0,35.6266,35.6266,35.611,35.6188,166983.0
2016-08-19 15:45:00,45.58,45.61,45.58,45.61,93449.0,35.611,35.6344,35.611,35.6344,93449.0
2016-08-19 15:50:00,45.6,45.62,45.59,45.6,660969.0,35.6266,35.6422,35.6188,35.6266,660969.0
2016-08-19 15:55:00,45.59,45.6,45.57,45.59,170622.0,35.6188,35.6266,35.6031,35.6188,170622.0
2016-08-22 09:30:00,45.17,45.18,45.04,45.05,263379.0,35.2906,35.2984,35.1891,35.1969,263379.0
2016-08-22 09:35:00,45.04,45.1,45.01,45.08,75028.0,35.1891,35.2359,35.1656,35.2203,75028.0
2016-08-22 09:40:00,45.09,45.09,45.04,45.07,53690.0,35.2281,35.2281,35.1891,35.2125,53690.0
2016-08-22 09:45:00,45.07,45.1,45.04,45.04,117107.0,35.2125,35.2359,35.1891,35.1891,117107.0
2016-08-22 09:50:00,45.03,45.06,45.01,45.02,47152.0,35.1812,35.2047,35.1656,35.1734,47152.0
2016-08-22 09:55:00,45.02,45.05,45.0,45.04,24169.0,35.1734,35.1969,35.1578,35.1891,24169.0
2016-08-22 10:00:00,45.04,45.05,45.0,45.0,53956.0,35.1891,35.1969,35.1578,35.1578,53956.0
2016-08-22 10:05:00,45.0,45.04,44.99,45.01,45750.0,35.1578,35.1891,35.15,35.1656,45750.0
2016-08-22 10:10:00,45.0,45.02,44.99,45.02,27985.0,35.1578,35.1734,35.15,35.1734,27985.0
2016-08-22 10:15:00,45.02,45.13,45.02,45.11,117963.0,35.1734,35.2594,35.1734,35.2437,117963.0
2016-08-22 10:20:00,45.11,45.11,45.07,45.09,70165.0,35.2437,35.2437,35.2125,35.2281,70165.0
2016-08-22 10:25:00,45.1,45.11,45.07,45.08,53834.0,35.2359,35.2437,35.2125,35.2203,53834.0
2016-08-22 10:30:00,45.08,45.11,45.08,45.1,36996.0,35.2203,35.2437,35.2203,35.2359,36996.0
2016-08-22 10:35:00,45.1,45.1,45.06,45.08,69905.0,35.2359,35.2359,35.2047,35.2203,69905.0
2016-08-22 10:40:00,45.08,45.11,45.08,45.11,58657.0,35.2203,35.2437,35.2203,35.2437,58657.0
2016-08-22 10:45:00,45.11,45.13,45.11,45.12,34386.0,35.2437,35.2594,35.2437,35.2516,34386.0
2016-08-22 10:50:00,45.12,45.12,45.09,45.1,37997.0,35.2516,35.2516,35.2281,35.2359,37997.0
2016-08-22 10:55:00,45.1,45.11,45.08,45.09,62602.0,35.2359,35.2437,35.2203,35.2281,62602.0
2016-08-22 11:00:00,45.09,45.13,45.08,45.09,34431.0,35.2281,35.2594,35.2203,35.2281,34431.0
2016-08-22 11:05:00,45.1,45.1,45.08,45.09,91481.0,35.2359,35.2359,35.2203,35.2281,91481.0
2016-08-22 11:10:00,45.09,45.09,45.07,45.07,84180.0,35.2281,35.2281,35.2125,35.2125,84180.0
2016-08-22 11:15:00,45.07,45.08,44.99,44.99,173265.0,35.2125,35.2203,35.15,35.15,173265.0
2016-08-22 11:20:00,45.0,45.01,44.95,44.95,229135.0,35.1578,35.1656,35.1187,35.1187,229135.0
2016-08-22 11:25:00,44.95,44.95,44.93,44.94,137544.0,35.1187,35.1187,35.1031,35.1109,137544.0
2016-08-22 11:30:00,44.93,44.95,44.91,44.94,86416.0,35.1031,35.1187,35.0875,35.1109,86416.0
2016-08-22 11:35:00,44.95,44.96,44.94,44.95,92607.0,35.1187,35.1266,35.1109,35.1187,92607.0
2016-08-22 11:40:00,44.95,44.97,44.94,44.96,25684.0,35.1187,35.1344,35.1109,35.1266,25684.0
2016-08-22 11:45:00,44.96,44.96,44.94,44.96,48527.0,35.1266,35.1266,35.1109,35.1266,48527.0
2016-08-22 11:50:00,44.96,44.99,44.95,44.98,58547.0,35.1266,35.15,35.1187,35.1422,58547.0
2016-08-22 11:55:00,44.98,44.98,44.96,44.97,104725.0,35.1422,35.1422,35.1266,35.1344,104725.0
2016-08-22 12:00:00,44.97,44.97,44.94,44.94,54670.0,35.1344,35.1344,35.1109,35.1109,54670.0
2016-08-22 12:05:00,44.94,44.95,44.93,44.94,62296.0,35.1109,35.1187,35.1031,35.1109,62296.0
2016-08-22 12:10:00,44.95,44.95,44.91,44.93,78792.0,35.1187,35.1187,35.0875,35.1031,78792.0
2016-08-22 12:15:00,44.94,44.95,44.93,44.94,25732.0,35.1109,35.1187,35.1031,35.1109,25732.0
2016-08-22 12:20:00,44.94,45.01,44.93,45.01,60428.0,35.1109,35.1656,35.1031,35.1656,60428.0
2016-08-22 12:25:00,45.01,45.07,45.01,45.02,127760.0,35.1656,35.2125,35.1656,35.1734,127760.0
2016-08-22 12:30:00,45.02,45.02,44.99,45.0,63357.0,35.1734,35.1734,35.15,35.1578,63357.0
2016-08-22 12:35:00,44.99,45.0,44.99,44.99,20795.0,35.15,35.1578,35.15,35.15,20795.0
2016-08-22 12:40:00,44.99,45.0,44.96,44.97,108499.0,35.15,35.1578,35.1266,35.1344,108499.0
2016-08-22 12:45:00,44.96,44.99,44.94,44.98,94718.0,35.1266,35.15,35.1109,35.1422,94718.0
2016-08-22 12:50:00,44.98,44.99,44.95,44.98,36512.0,35.1422,35.15,35.1187,35.1422,36512.0
2016-08-22 12:55:00,44.97,44.97,44.94,44.97,39243.0,35.1344,35.1344,35.1109,35.1344,39243.0
2016-08-22 13:00:00,44.96,44.97,44.95,44.96,56341.0,35.1266,35.1344,35.1187,35.1266,56341.0
2016-08-22 13:05:00,44.95,44.97,44.94,44.96,118622.0,35.1187,35.1344,35.1109,35.1266,118622.0
2016-08-22 13:10:00,44.97,44.98,44.96,44.97,15448.0,35.1344,35.1422,35.1266,35.1344,15448.0
2016-08-22 13:15:00,44.97,45.0,44.96,44.99,41482.0,35.1344,35.1578,35.1266,35.15,41482.0
2016-08-22 13:20:00,44.98,44.98,44.88,44.88,69377.0,35.1422,35.1422,35.0641,35.0641,69377.0
2016-08-22 13:25:00,44.87,44.95,44.87,44.95,82173.0,35.0562,35.1187,35.0562,35.1187,82173.0
2016-08-22 13:30:00,44.94,44.94,44.91,44.92,37751.0,35.1109,35.1109,35.0875,35.0953,37751.0
2016-08-22 13:35:00,44.92,44.93,44.91,44.93,22019.0,35.0953,35.1031,35.0875,35.1031,22019.0
2016-08-22 13:40:00,44.93,44.97,44.92,44.96,34701.0,35.1031,35.1344,35.0953,35.1266,34701.0
2016-08-22 13:45:00,44.97,45.02,44.97,45.0,80171.0,35.1344,35.1734,35.1344,35.1578,80171.0
2016-08-22 13:50:00,45.0,45.02,44.98,44.99,66168.0,35.1578,35.1734,35.1422,35.15,66168.0
2016-08-22 13:55:00,44.99,45.01,44.99,45.0,45462.0,35.15,35.1656,35.15,35.1578,45462.0
2016-08-22 14:00:00,45.0,45.03,44.99,45.03,75561.0,35.1578,35.1812,35.15,35.1812,75561.0
2016-08-22 14:05:00,45.03,45.03,45.01,45.01,50067.0,35.1812,35.1812,35.1656,35.1656,50067.0
2016-08-22 14:10:00,45.01,45.02,44.99,45.01,58698.0,35.1656,35.1734,35.15,35.1656,58698.0
2016-08-22 14:15:00,45.02,45.02,44.98,44.98,56629.0,35.1734,35.1734,35.1422,35.1422,56629.0
2016-08-22 14:20:00,44.98,45.01,44.96,44.97,91982.0,35.1422,35.1656,35.1266,35.1344,91982.0
2016-08-22 14:25:00,44.97,44.98,44.93,44.95,39122.0,35.1344,35.1422,35.1031,35.1187,39122.0
2016-08-22 14:30:00,44.95,44.97,44.94,44.97,30045.0,35.1187,35.1344,35.1109,35.1344,30045.0
2016-08-22 14:35:00,44.97,44.99,44.95,44.98,34692.0,35.1344,35.15,35.1187,35.1422,34692.0
2016-08-22 14:40:00,44.98,45.0,44.97,44.98,25799.0,35.1422,35.1578,35.1344,35.1422,25799.0
2016-08-22 14:45:00,44.99,45.0,44.98,44.98,29940.0,35.15,35.1578,35.1422,35.1422,29940.0
2016-08-22 14:50:00,44.99,45.02,44.96,44.98,41518.0,35.15,35.1734,35.1266,35.1422,41518.0
2016-08-22 14:55:00,44.98,44.98,44.95,44.97,27368.0,35.1422,35.1422,35.1187,35.1344,27368.0
2016-08-22 15:00:00,44.97,44.99,44.96,44.97,39581.0,35.1344,35.15,35.1266,35.1344,39581.0
2016-08-22 15:05:00,44.97,44.99,44.96,44.99,68160.0,35.1344,35.15,35.1266,35.15,68160.0
2016-08-22 15:10:00,44.98,45.0,44.97,44.98,46011.0,35.1422,35.1578,35.1344,35.1422,46011.0
2016-08-22 15:15:00,44.98,44.99,44.97,44.97,43448.0,35.1422,35.15,35.1344,35.1344,43448.0
2016-08-22 15:20:00,44.98,44.98,44.97,44.97,19944.0,35.1422,35.1422,35.1344,35.1344,19944.0
2016-08-22 15:25:00,44.97,44.99,44.97,44.98,34090.0,35.1344,35.15,35.1344,35.1422,34090.0
2016-08-22 15:30:00,44.98,44.99,44.97,44.99,58512.0,35.1422,35.15,35.1344,35.15,58512.0
2016-08-22 15:35:00,44.99,44.99,44.96,44.98,98238.0,35.15,35.15,35.1266,35.1422,98238.0
2016-08-22 15:40:00,44.97,45.0,44.97,44.98,60843.0,35.1344,35.1578,35.1344,35.1422,60843.0
2016-08-22 15:45:00,44.99,45.0,44.97,44.98,44858.0,35.15,35.1578,35.1344,35.1422,44858.0
2016-08-22 15:50:00,44.98,44.99,44.97,44.98,65380.0,35.1422,35.15,35.1344,35.1422,65380.0
2016-08-22 15:55:00,44.98,45.0,44.96,44.98,162327.0,35.1422,35.1578,35.1266,35.1422,162327.0
2016-08-23 09:30:00,45.38,45.45,45.36,45.4,126769.0,35.4547,35.5094,35.4391,35.4703,126769.0
2016-08-23 09:35:00,45.4,45.47,45.4,45.43,48906.0,35.4703,35.525,35.4703,35.4938,48906.0
2016-08-23 09:40:00,45.43,45.44,45.36,45.38,65158.0,35.4938,35.5016,35.4391,35.4547,65158.0
2016-08-23 09:45:00,45.38,45.42,45.34,45.36,30316.0,35.4547,35.4859,35.4234,35.4391,30316.0
2016-08-23 09:50:00,45.36,45.4,45.35,45.4,38652.0,35.4391,35.4703,35.4313,35.4703,38652.0
2016-08-23 09:55:00,45.39,45.4,45.36,45.37,78693.0,35.4625,35.4703,35.4391,35.4469,78693.0
2016-08-23 10:00:00,45.38,45.39,45.36,45.38,19530.0,35.4547,35.4625,35.4391,35.4547,19530.0
2016-08-23 10:05:00,45.38,45.38,45.33,45.34,24671.0,35.4547,35.4547,35.4156,35.4234,24671.0
2016-08-23 10:10:00,45.34,45.36,45.32,45.35,19259.0,35.4234,35.4391,35.4078,35.4313,19259.0
2016-08-23 10:15:00,45.35,45.36,45.31,45.31,39040.0,35.4313,35.4391,35.4,35.4,39040.0
2016-08-23 10:20:00,45.31,45.34,45.29,45.31,73495.0,35.4,35.4234,35.3844,35.4,73495.0
2016-08-23 10:25:00,45.31,45.33,45.31,45.32,13436.0,35.4,35.4156,35.4,35.4078,13436.0
2016-08-23 10:30:00,45.33,45.35,45.29,45.29,13047.0,35.4156,35.4313,35.3844,35.3844,13047.0
2016-08-23 10:35:00,45.29,45.31,45.28,45.3,20945.0,35.3844,35.4,35.3766,35.3922,20945.0
2016-08-23 10:40:00,45.3,45.3,45.28,45.3,9703.0,35.3922,35.3922,35.3766,35.3922,9703.0
2016-08-23 10:45:00,45.3,45.35,45.3,45.35,63463.0,35.3922,35.4313,35.3922,35.4313,63463.0
2016-08-23 10:50:00,45.34,45.35,45.32,45.34,23388.0,35.4234,35.4313,35.4078,35.4234,23388.0
2016-08-23 10:55:00,45.34,45.36,45.33,45.36,15759.0,35.4234,35.4391,35.4156,35.4391,15759.0
2016-08-23 11:00:00,45.37,45.37,45.33,45.33,45742.0,35.4469,35.4469,35.4156,35.4156,45742.0
2016-08-23 11:05:00,45.32,45.33,45.27,45.29,82915.0,35.4078,35.4156,35.3688,35.3844,82915.0
2016-08-23 11:10:00,45.28,45.31,45.27,45.3,13270.0,35.3766,35.4,35.3688,35.3922,13270.0
2016-08-23 11:15:00,45.31,45.34,45.31,45.34,20018.0,35.4,35.4234,35.4,35.4234,20018.0
2016-08-23 11:20:00,45.34,45.35,45.33,45.35,36231.0,35.4234,35.4313,35.4156,35.4313,36231.0
2016-08-23 11:25:00,45.35,45.35,45.31,45.33,37428.0,35.4313,35.4313,35.4,35.4156,37428.0
2016-08-23 11:30:00,45.33,45.36,45.32,45.35,17757.0,35.4156,35.4391,35.4078,35.4313,17757.0
2016-08-23 11:35:00,45.35,45.35,45.3,45.31,40175.0,35.4313,35.4313,35.3922,35.4,40175.0
2016-08-23 11:40:00,45.31,45.32,45.29,45.3,50797.0,35.4,35.4078,35.3844,35.3922,50797.0
2016-08-23 11:45:00,45.29,45.3,45.25,45.26,17673.0,35.3844,35.3922,35.3531,35.3609,17673.0
2016-08-23 11:50:00,45.25,45.26,45.23,45.24,19150.0,35.3531,35.3609,35.3375,35.3453,19150.0
2016-08-23 11:55:00,45.25,45.25,45.19,45.2,34290.0,35.3531,35.3531,35.3062,35.3141,34290.0
2016-08-23 12:00:00,45.2,45.2,45.14,45.14,17955.0,35.3141,35.3141,35.2672,35.2672,17955.0
2016-08-23 12:05:00,45.15,45.16,45.09,45.1,46430.0,35.275,35.2828,35.2281,35.2359,46430.0
2016-08-23 12:10:00,45.09,45.2,45.09,45.19,69970.0,35.2281,35.3141,35.2281,35.3062,69970.0
2016-08-23 12:15:00,45.19,45.21,45.17,45.21,22476.0,35.3062,35.3219,35.2906,35.3219,22476.0
2016-08-23 12:20:00,45.21,45.22,45.17,45.18,85231.0,35.3219,35.3297,35.2906,35.2984,85231.0
2016-08-23 12:25:00,45.19,45.2,45.15,45.15,22186.0,35.3062,35.3141,35.275,35.275,22186.0
2016-08-23 12:30:00,45.14,45.19,45.14,45.18,20082.0,35.2672,35.3062,35.2672,35.2984,20082.0
2016-08-23 12:35:00,45.19,45.2,45.17,45.2,18987.0,35.3062,35.3141,35.2906,35.3141,18987.0
2016-08-23 12:40:00,45.2,45.22,45.18,45.22,19519.0,35.3141,35.3297,35.2984,35.3297,19519.0
2016-08-23 12:45:00,45.21,45.23,45.2,45.21,41451.0,35.3219,35.3375,35.3141,35.3219,41451.0
2016-08-23 12:50:00,45.22,45.23,45.14,45.16,19479.0,35.3297,35.3375,35.2672,35.2828,19479.0
2016-08-23 12:55:00,45.16,45.18,45.16,45.17,6559.0,35.2828,35.2984,35.2828,35.2906,6559.0
2016-08-23 13:00:00,45.17,45.2,45.16,45.19,13293.0,35.2906,35.3141,35.2828,35.3062,13293.0
2016-08-23 13:05:00,45.18,45.18,45.15,45.16,18472.0,35.2984,35.2984,35.275,35.2828,18472.0
2016-08-23 13:10:00,45.16,45.16,45.14,45.16,30848.0,35.2828,35.2828,35.2672,35.2828,30848.0
2016-08-23 13:15:00,45.16,45.19,45.15,45.19,9133.0,35.2828,35.3062,35.275,35.3062,9133.0
2016-08-23 13:20:00,45.19,45.21,45.18,45.19,35596.0,35.3062,35.3219,35.2984,35.3062,35596.0
2016-08-23 13:25:00,45.18,45.19,45.17,45.19,12445.0,35.2984,35.3062,35.2906,35.3062,12445.0
2016-08-23 13:30:00,45.18,45.2,45.17,45.2,19303.0,35.2984,35.3141,35.2906,35.3141,19303.0
2016-08-23 13:35:00,45.19,45.21,45.18,45.19,17933.0,35.3062,35.3219,35.2984,35.3062,17933.0
2016-08-23 13:40:00,45.19,45.2,45.18,45.19,12922.0,35.3062,35.3141,35.2984,35.3062,12922.0
2016-08-23 13:45:00,45.19,45.2,45.18,45.2,13043.0,35.3062,35.3141,35.2984,35.3141,13043.0
2016-08-23 13:50:00,45.19,45.21,45.18,45.19,11690.0,35.3062,35.3219,35.2984,35.3062,11690.0
2016-08-23 13:55:00,45.18,45.18,45.15,45.15,12884.0,35.2984,35.2984,35.275,35.275,12884.0
2016-08-23 14:00:00,45.15,45.15,45.09,45.12,14279.0,35.275,35.275,35.2281,35.2516,14279.0
2016-08-23 14:05:00,45.13,45.15,45.11,45.12,19294.0,35.2594,35.275,35.2437,35.2516,19294.0
2016-08-23 14:10:00,45.12,45.13,45.11,45.12,15637.0,35.2516,35.2594,35.2437,35.2516,15637.0
2016-08-23 14:15:00,45.12,45.12,45.1,45.11,18232.0,35.2516,35.2516,35.2359,35.2437,18232.0
2016-08-23 14:20:00,45.1,45.11,45.04,45.05,56479.0,35.2359,35.2437,35.1891,35.1969,56479.0
2016-08-23 14:25:00,45.05,45.1,45.05,45.09,39387.0,35.1969,35.2359,35.1969,35.2281,39387.0
2016-08-23 14:30:00,45.08,45.1,45.07,45.09,51285.0,35.2203,35.2359,35.2125,35.2281,51285.0
2016-08-23 14:35:00,45.09,45.09,45.07,45.08,19964.0,35.2281,35.2281,35.2125,35.2203,19964.0
2016-08-23 14:40:00,45.08,45.08,45.05,45.07,35391.0,35.2203,35.2203,35.1969,35.2125,35391.0
2016-08-23 14:45:00,45.06,45.07,45.03,45.04,104779.0,35.2047,35.2125,35.1812,35.1891,104779.0
2016-08-23 14:50:00,45.04,45.05,45.03,45.04,156898.0,35.1891,35.1969,35.1812,35.1891,156898.0
2016-08-23 14:55:00,45.04,45.05,45.02,45.04,41706.0,35.1891,35.1969,35.1734,35.1891,41706.0
2016-08-23 15:00:00,45.03,45.04,45.01,45.02,359008.0,35.1812,35.1891,35.1656,35.1734,359008.0
2016-08-23 15:05:00,45.02,45.03,45.01,45.03,55399.0,35.1734,35.1812,35.1656,35.1812,55399.0
2016-08-23 15:10:00,45.02,45.04,45.01,45.03,63308.0,35.1734,35.1891,35.1656,35.1812,63308.0
2016-08-23 15:15:00,45.03,45.03,44.97,45.0,136491.0,35.1812,35.1812,35.1344,35.1578,136491.0
2016-08-23 15:20:00,45.0,45.0,44.96,44.97,73618.0,35.1578,35.1578,35.1266,35.1344,73618.0
2016-08-23 15:25:00,44.97,44.97,44.94,44.95,39197.0,35.1344,35.1344,35.1109,35.1187,39197.0
2016-08-23 15:30:00,44.95,44.95,44.89,44.9,387246.0,35.1187,35.1187,35.0719,35.0797,387246.0
2016-08-23 15:35:00,44.9,44.9,44.85,44.86,260796.0,35.0797,35.0797,35.0406,35.0484,260796.0
2016-08-23 15:40:00,44.86,44.87,44.84,44.84,123010.0,35.0484,35.0562,35.0328,35.0328,123010.0
2016-08-23 15:45:00,44.84,44.86,44.83,44.84,20847.0,35.0328,35.0484,35.025,35.0328,20847.0
2016-08-23 15:50:00,44.85,44.86,44.84,44.84,28594.0,35.0406,35.0484,35.0328,35.0328,28594.0
2016-08-23 15:55:00,44.84,44.85,44.81,44.83,97968.0,35.0328,35.0406,35.0094,35.025,97968.0
2016-08-24 09:30:00,44.82,44.82,44.7,44.77,42877.0,35.0172,35.0172,34.9234,34.9781,42877.0
2016-08-24 09:35:00,44.78,44.83,44.77,44.82,65922.0,34.9859,35.025,34.9781,35.0172,65922.0
2016-08-24 09:40:00,44.82,44.84,44.81,44.81,35505.0,35.0172,35.0328,35.0094,35.0094,35505.0
2016-08-24 09:45:00,44.82,44.83,44.81,44.82,12990.0,35.0172,35.025,35.0094,35.0172,12990.0
2016-08-24 09:50:00,44.82,44.82,44.78,44.81,14294.0,35.0172,35.0172,34.9859,35.0094,14294.0
2016-08-24 09:55:00,44.81,44.83,44.79,44.8,6138.0,35.0094,35.025,34.9937,35.0015,6138.0
2016-08-24 10:00:00,44.81,44.83,44.8,44.82,27954.0,35.0094,35.025,35.0015,35.0172,27954.0
2016-08-24 10:05:00,44.83,44.86,44.81,44.85,45578.0,35.025,35.0484,35.0094,35.0406,45578.0
2016-08-24 10:10:00,44.84,44.87,44.83,44.87,69239.0,35.0328,35.0562,35.025,35.0562,69239.0
2016-08-24 10:15:00,44.87,44.88,44.82,44.84,28920.0,35.0562,35.0641,35.0172,35.0328,28920.0
2016-08-24 10:20:00,44.83,44.86,44.82,44.85,18646.0,35.025,35.0484,35.0172,35.0406,18646.0
2016-08-24 10:25:00,44.86,44.89,44.85,44.88,42985.0,35.0484,35.0719,35.0406,35.0641,42985.0
2016-08-24 10:30:00,44.88,44.88,44.83,44.86,210099.0,35.0641,35.0641,35.025,35.0484,210099.0
2016-08-24 10:35:00,44.85,44.88,44.84,44.84,23938.0,35.0406,35.0641,35.0328,35.0328,23938.0
2016-08-24 10:40:00,44.83,44.85,44.82,44.84,8384.0,35.025,35.0406,35.0172,35.0328,8384.0
2016-08-24 10:45:00,44.83,44.83,44.78,44.8,296563.0,35.025,35.025,34.9859,35.0015,296563.0
2016-08-24 10:50:00,44.8,44.8,44.79,44.8,15531.0,35.0015,35.0015,34.9937,35.0015,15531.0
2016-08-24 10:55:00,44.8,44.82,44.79,44.81,19610.0,35.0015,35.0172,34.9937,35.0094,19610.0
2016-08-24 11:00:00,44.81,44.81,44.79,44.79,24753.0,35.0094,35.0094,34.9937,34.9937,24753.0
2016-08-24 11:05:00,44.78,44.82,44.78,44.81,31115.0,34.9859,35.0172,34.9859,35.0094,31115.0
2016-08-24 11:10:00,44.8,44.82,44.79,44.8,21345.0,35.0015,35.0172,34.9937,35.0015,21345.0
2016-08-24 11:15:00,44.8,44.82,44.8,44.81,16028.0,35.0015,35.0172,35.0015,35.0094,16028.0
2016-08-24 11:20:00,44.82,44.82,44.76,44.77,21601.0,35.0172,35.0172,34.9703,34.9781,21601.0
2016-08-24 11:25:00,44.77,44.83,44.76,44.82,64227.0,34.9781,35.025,34.9703,35.0172,64227.0
2016-08-24 11:30:00,44.82,44.83,44.82,44.82,48727.0,35.0172,35.025,35.0172,35.0172,48727.0
2016-08-24 11:35:00,44.82,44.86,44.82,44.84,44412.0,35.0172,35.0484,35.0172,35.0328,44412.0
2016-08-24 11:40:00,44.84,44.84,44.79,44.8,49337.0,35.0328,35.0328,34.9937,35.0015,49337.0
2016-08-24 11:45:00,44.8,44.83,44.78,44.82,22915.0,35.0015,35.025,34.9859,35.0172,22915.0
2016-08-24 11:50:00,44.82,44.83,44.81,44.82,19533.0,35.0172,35.025,35.0094,35.0172,19533.0
2016-08-24 11:55:00,44.81,44.84,44.81,44.84,43314.0,35.0094,35.0328,35.0094,35.0328,43314.0
2016-08-24 12:00:00,44.84,44.87,44.84,44.87,110871.0,35.0328,35.0562,35.0328,35.0562,110871.0
2016-08-24 12:05:00,44.87,44.93,44.86,44.91,102336.0,35.0562,35.1031,35.0484,35.0875,102336.0
2016-08-24 12:10:00,44.91,44.93,44.9,44.92,22339.0,35.0875,35.1031,35.0797,35.0953,22339.0
2016-08-24 12:15:00,44.92,44.94,44.91,44.93,47165.0,35.0953,35.1109,35.0875,35.1031,47165.0
2016-08-24 12:20:00,44.94,44.96,44.93,44.95,71193.0,35.1109,35.1266,35.1031,35.1187,71193.0
2016-08-24 12:25:00,44.95,44.95,44.94,44.95,21020.0,35.1187,35.1187,35.1109,35.1187,21020.0
2016-08-24 12:30:00,44.95,44.97,44.94,44.96,35062.0,35.1187,35.1344,35.1109,35.1266,35062.0
2016-08-24 12:35:00,44.96,44.97,44.95,44.96,15255.0,35.1266,35.1344,35.1187,35.1266,15255.0
2016-08-24 12:40:00,44.96,44.97,44.94,44.96,35728.0,35.1266,35.1344,35.1109,35.1266,35728.0
2016-08-24 12:45:00,44.97,44.97,44.94,44.95,14049.0,35.1344,35.1344,35.1109,35.1187,14049.0
2016-08-24 12:50:00,44.96,44.99,44.95,44.98,29508.0,35.1266,35.15,35.1187,35.1422,29508.0
2016-08-24 12:55:00,44.97,45.0,44.97,45.0,45423.0,35.1344,35.1578,35.1344,35.1578,45423.0
2016-08-24 13:00:00,44.99,44.99,44.97,44.97,12321.0,35.15,35.15,35.1344,35.1344,12321.0
2016-08-24 13:05:00,44.97,44.98,44.96,44.98,22336.0,35.1344,35.1422,35.1266,35.1422,22336.0
2016-08-24 13:10:00,44.97,44.97,44.94,44.95,18065.0,35.1344,35.1344,35.1109,35.1187,18065.0
2016-08-24 13:15:00,44.96,44.98,44.96,44.97,17344.0,35.1266,35.1422,35.1266,35.1344,17344.0
2016-08-24 13:20:00,44.97,44.97,44.96,44.97,5131.0,35.1344,35.1344,35.1266,35.1344,5131.0
2016-08-24 13:25:00,44.97,44.97,44.96,44.97,14417.0,35.1344,35.1344,35.1266,35.1344,14417.0
2016-08-24 13:30:00,44.96,44.96,44.93,44.95,27735.0,35.1266,35.1266,35.1031,35.1187,27735.0
2016-08-24 13:35:00,44.95,44.97,44.94,44.96,20226.0,35.1187,35.1344,35.1109,35.1266,20226.0
2016-08-24 13:40:00,44.96,44.97,44.95,44.96,15006.0,35.1266,35.1344,35.1187,35.1266,15006.0
2016-08-24 13:45:00,44.96,44.99,44.96,44.96,19817.0,35.1266,35.15,35.1266,35.1266,19817.0
2016-08-24 13:50:00,44.97,44.97,44.95,44.95,10389.0,35.1344,35.1344,35.1187,35.1187,10389.0
2016-08-24 13:55:00,44.95,44.98,44.95,44.98,33015.0,35.1187,35.1422,35.1187,35.1422,33015.0
2016-08-24 14:00:00,44.98,44.98,44.92,44.92,83815.0,35.1422,35.1422,35.0953,35.0953,83815.0
2016-08-24 14:05:00,44.92,44.95,44.9,44.95,137749.0,35.0953,35.1187,35.0797,35.1187,137749.0
2016-08-24 14:10:00,44.94,44.97,44.93,44.97,196678.0,35.1109,35.1344,35.1031,35.1344,196678.0
2016-08-24 14:15:00,44.97,44.97,44.94,44.97,165639.0,35.1344,35.1344,35.1109,35.1344,165639.0
2016-08-24 14:20:00,44.98,44.98,44.93,44.94,50118.0,35.1422,35.1422,35.1031,35.1109,50118.0
2016-08-24 14:25:00,44.93,44.96,44.93,44.96,39493.0,35.1031,35.1266,35.1031,35.1266,39493.0
2016-08-24 14:30:00,44.96,44.96,44.93,44.94,35678.0,35.1266,35.1266,35.1031,35.1109,35678.0
2016-08-24 14:35:00,44.94,44.95,44.92,44.94,35689.0,35.1109,35.1187,35.0953,35.1109,35689.0
2016-08-24 14:40:00,44.95,44.98,44.94,44.96,38061.0,35.1187,35.1422,35.1109,35.1266,38061.0
2016-08-24 14:45:00,44.97,44.97,44.93,44.94,20155.0,35.1344,35.1344,35.1031,35.1109,20155.0
2016-08-24 14:50:00,44.94,44.95,44.93,44.95,21530.0,35.1109,35.1187,35.1031,35.1187,21530.0
2016-08-24 14:55:00,44.95,44.97,44.94,44.97,30554.0,35.1187,35.1344,35.1109,35.1344,30554.0
2016-08-24 15:00:00,44.97,44.97,44.93,44.94,21903.0,35.1344,35.1344,35.1031,35.1109,21903.0
2016-08-24 15:05:00,44.94,44.94,44.86,44.86,69546.0,35.1109,35.1109,35.0484,35.0484,69546.0
2016-08-24 15:10:00,44.86,44.9,44.86,44.88,37747.0,35.0484,35.0797,35.0484,35.0641,37747.0
2016-08-24 15:15:00,44.88,44.91,44.88,44.89,155472.0,35.0641,35.0875,35.0641,35.0719,155472.0
2016-08-24 15:20:00,44.89,44.9,44.88,44.89,33712.0,35.0719,35.0797,35.0641,35.0719,33712.0
2016-08-24 15:25:00,44.88,44.9,44.88,44.89,17090.0,35.0641,35.0797,35.0641,35.0719,17090.0
2016-08-24 15:30:00,44.88,44.91,44.88,44.89,71094.0,35.0641,35.0875,35.0641,35.0719,71094.0
2016-08-24 15:35:00,44.9,44.9,44.85,44.85,53627.0,35.0797,35.0797,35.0406,35.0406,53627.0
2016-08-24 15:40:00,44.85,44.86,44.83,44.85,49837.0,35.0406,35.0484,35.025,35.0406,49837.0
2016-08-24 15:45:00,44.85,44.85,44.82,44.85,107567.0,35.0406,35.0406,35.0172,35.0406,107567.0
2016-08-24 15:50:00,44.85,44.88,44.84,44.88,163037.0,35.0406,35.0641,35.0328,35.0641,163037.0
2016-08-24 15:55:00,44.87,44.93,44.86,44.92,364903.0,35.0562,35.1031,35.0484,35.0953,364903.0
2016-08-25 09:30:00,44.82,44.87,44.74,44.81,71190.0,35.0172,35.0562,34.9547,35.0094,71190.0
2016-08-25 09:35:00,44.8,44.87,44.8,44.85,48278.0,35.0015,35.0562,35.0015,35.0406,48278.0
2016-08-25 09:40:00,44.85,44.89,44.82,44.88,42424.0,35.0406,35.0719,35.0172,35.0641,42424.0
2016-08-25 09:45:00,44.88,44.88,44.85,44.86,49777.0,35.0641,35.0641,35.0406,35.0484,49777.0
2016-08-25 09:50:00,44.87,44.87,44.81,44.82,48708.0,35.0562,35.0562,35.0094,35.0172,48708.0
2016-08-25 09:55:00,44.81,44.87,44.8,44.86,30100.0,35.0094,35.0562,35.0015,35.0484,30100.0
2016-08-25 10:00:00,44.86,44.91,44.84,44.91,16797.0,35.0484,35.0875,35.0328,35.0875,16797.0
2016-08-25 10:05:00,44.9,44.92,44.88,44.89,20137.0,35.0797,35.0953,35.0641,35.0719,20137.0
2016-08-25 10:10:00,44.89,44.91,44.86,44.89,14268.0,35.0719,35.0875,35.0484,35.0719,14268.0
2016-08-25 10:15:00,44.9,44.9,44.82,44.82,18782.0,35.0797,35.0797,35.0172,35.0172,18782.0
2016-08-25 10:20:00,44.82,44.84,44.81,44.82,138319.0,35.0172,35.0328,35.0094,35.0172,138319.0
2016-08-25 10:25:00,44.82,44.83,44.81,44.82,69050.0,35.0172,35.025,35.0094,35.0172,69050.0
2016-08-25 10:30:00,44.81,44.84,44.8,44.82,14448.0,35.0094,35.0328,35.0015,35.0172,14448.0
2016-08-25 10:35:00,44.82,44.84,44.79,44.8,16652.0,35.0172,35.0328,34.9937,35.0015,16652.0
2016-08-25 10:40:00,44.79,44.83,44.79,44.83,31787.0,34.9937,35.025,34.9937,35.025,31787.0
2016-08-25 10:45:00,44.84,44.84,44.82,44.83,5389.0,35.0328,35.0328,35.0172,35.025,5389.0
2016-08-25 10:50:00,44.84,44.84,44.8,44.81,10610.0,35.0328,35.0328,35.0015,35.0094,10610.0
2016-08-25 10:55:00,44.81,44.85,44.81,44.84,18618.0,35.0094,35.0406,35.0094,35.0328,18618.0
2016-08-25 11:00:00,44.84,44.9,44.84,44.9,68548.0,35.0328,35.0797,35.0328,35.0797,68548.0
2016-08-25 11:05:00,44.89,44.9,44.85,44.89,20983.0,35.0719,35.0797,35.0406,35.0719,20983.0
2016-08-25 11:10:00,44.88,44.9,44.87,44.89,10238.0,35.0641,35.0797,35.0562,35.0719,10238.0
2016-08-25 11:15:00,44.89,44.92,44.89,44.92,14775.0,35.0719,35.0953,35.0719,35.0953,14775.0
2016-08-25 11:20:00,44.94,44.94,44.92,44.92,8677.0,35.1109,35.1109,35.0953,35.0953,8677.0
2016-08-25 11:25:00,44.91,44.94,44.91,44.94,13488.0,35.0875,35.1109,35.0875,35.1109,13488.0
2016-08-25 11:30:00,44.94,44.95,44.92,44.92,74200.0,35.1109,35.1187,35.0953,35.0953,74200.0
2016-08-25 11:35:00,44.92,44.94,44.91,44.94,10286.0,35.0953,35.1109,35.0875,35.1109,10286.0
2016-08-25 11:40:00,44.93,44.94,44.91,44.91,14346.0,35.1031,35.1109,35.0875,35.0875,14346.0
2016-08-25 11:45:00,44.91,44.93,44.91,44.92,13763.0,35.0875,35.1031,35.0875,35.0953,13763.0
2016-08-25 11:50:00,44.92,44.92,44.9,44.91,4280.0,35.0953,35.0953,35.0797,35.0875,4280.0
2016-08-25 11:55:00,44.92,44.92,44.89,44.9,10178.0,35.0953,35.0953,35.0719,35.0797,10178.0
2016-08-25 12:00:00,44.9,44.9,44.88,44.9,17905.0,35.0797,35.0797,35.0641,35.0797,17905.0
2016-08-25 12:05:00,44.9,44.9,44.87,44.89,7977.0,35.0797,35.0797,35.0562,35.0719,7977.0
2016-08-25 12:10:00,44.89,44.89,44.87,44.88,16487.0,35.0719,35.0719,35.0562,35.0641,16487.0
2016-08-25 12:15:00,44.87,44.93,44.86,44.91,70148.0,35.0562,35.1031,35.0484,35.0875,70148.0
2016-08-25 12:20:00,44.91,44.95,44.9,44.95,1186270.0,35.0875,35.1187,35.0797,35.1187,1186270.0
2016-08-25 12:25:00,44.94,44.95,44.92,44.95,59712.0,35.1109,35.1187,35.0953,35.1187,59712.0
2016-08-25 12:30:00,44.95,44.99,44.94,44.98,243641.0,35.1187,35.15,35.1109,35.1422,243641.0
2016-08-25 12:35:00,44.98,44.98,44.96,44.98,62449.0,35.1422,35.1422,35.1266,35.1422,62449.0
2016-08-25 12:40:00,44.97,44.98,44.96,44.97,272620.0,35.1344,35.1422,35.1266,35.1344,272620.0
2016-08-25 12:45:00,44.97,44.98,44.96,44.97,219880.0,35.1344,35.1422,35.1266,35.1344,219880.0
2016-08-25 12:50:00,44.97,44.97,44.95,44.97,27360.0,35.1344,35.1344,35.1187,35.1344,27360.0
2016-08-25 12:55:00,44.97,44.98,44.96,44.98,24684.0,35.1344,35.1422,35.1266,35.1422,24684.0
2016-08-25 13:00:00,44.98,45.0,44.98,44.99,23727.0,35.1422,35.1578,35.1422,35.15,23727.0
2016-08-25 13:05:00,44.99,45.0,44.96,44.97,30965.0,35.15,35.1578,35.1266,35.1344,30965.0
2016-08-25 13:10:00,44.97,44.98,44.97,44.97,362511.0,35.1344,35.1422,35.1344,35.1344,362511.0
2016-08-25 13:15:00,44.97,44.99,44.96,44.97,30910.0,35.1344,35.15,35.1266,35.1344,30910.0
2016-08-25 13:20:00,44.97,44.98,44.96,44.98,90585.0,35.1344,35.1422,35.1266,35.1422,90585.0
2016-08-25 13:25:00,44.98,44.99,44.97,44.99,28342.0,35.1422,35.15,35.1344,35.15,28342.0
2016-08-25 13:30:00,44.98,44.99,44.94,44.95,32892.0,35.1422,35.15,35.1109,35.1187,32892.0
2016-08-25 13:35:00,44.94,44.95,44.88,44.89,350886.0,35.1109,35.1187,35.0641,35.0719,350886.0
2016-08-25 13:40:00,44.89,44.91,44.86,44.9,136395.0,35.0719,35.0875,35.0484,35.0797,136395.0
2016-08-25 13:45:00,44.91,44.91,44.9,44.9,96892.0,35.0875,35.0875,35.0797,35.0797,96892.0
2016-08-25 13:50:00,44.91,44.91,44.89,44.91,80258.0,35.0875,35.0875,35.0719,35.0875,80258.0
2016-08-25 13:55:00,44.91,44.94,44.9,44.92,21109.0,35.0875,35.1109,35.0797,35.0953,21109.0
2016-08-25 14:00:00,44.92,44.95,44.91,44.94,48344.0,35.0953,35.1187,35.0875,35.1109,48344.0
2016-08-25 14:05:00,44.95,44.95,44.88,44.9,48623.0,35.1187,35.1187,35.0641,35.0797,48623.0
2016-08-25 14:10:00,44.89,44.93,44.89,44.92,13326.0,35.0719,35.1031,35.0719,35.0953,13326.0
2016-08-25 14:15:00,44.92,44.93,44.9,44.92,11688.0,35.0953,35.1031,35.0797,35.0953,11688.0
2016-08-25 14:20:00,44.92,44.92,44.86,44.9,16156.0,35.0953,35.0953,35.0484,35.0797,16156.0
2016-08-25 14:25:00,44.91,44.94,44.9,44.93,58249.0,35.0875,35.1109,35.0797,35.1031,58249.0
2016-08-25 14:30:00,44.93,44.96,44.92,44.93,20806.0,35.1031,35.1266,35.0953,35.1031,20806.0
2016-08-25 14:35:00,44.93,44.95,44.92,44.95,326571.0,35.1031,35.1187,35.0953,35.1187,326571.0
2016-08-25 14:40:00,44.95,44.97,44.94,44.97,50551.0,35.1187,35.1344,35.1109,35.1344,50551.0
2016-08-25 14:45:00,44.96,44.96,44.92,44.95,30497.0,35.1266,35.1266,35.0953,35.1187,30497.0
2016-08-25 14:50:00,44.95,44.95,44.92,44.93,39508.0,35.1187,35.1187,35.0953,35.1031,39508.0
2016-08-25 14:55:00,44.93,44.94,44.91,44.93,16303.0,35.1031,35.1109,35.0875,35.1031,16303.0
2016-08-25 15:00:00,44.93,44.94,44.92,44.93,292676.0,35.1031,35.1109,35.0953,35.1031,292676.0
2016-08-25 15:05:00,44.93,44.96,44.92,44.96,130700.0,35.1031,35.1266,35.0953,35.1266,130700.0
2016-08-25 15:10:00,44.96,44.97,44.95,44.96,35488.0,35.1266,35.1344,35.1187,35.1266,35488.0
2016-08-25 15:15:00,44.96,44.97,44.94,44.96,34928.0,35.1266,35.1344,35.1109,35.1266,34928.0
2016-08-25 15:20:00,44.95,44.97,44.94,44.97,43209.0,35.1187,35.1344,35.1109,35.1344,43209.0
2016-08-25 15:25:00,44.97,44.98,44.95,44.96,15228.0,35.1344,35.1422,35.1187,35.1266,15228.0
2016-08-25 15:30:00,44.95,44.97,44.94,44.97,15478.0,35.1187,35.1344,35.1109,35.1344,15478.0
2016-08-25 15:35:00,44.97,44.98,44.95,44.97,444224.0,35.1344,35.1422,35.1187,35.1344,444224.0
2016-08-25 15:40:00,44.97,44.97,44.95,44.96,102063.0,35.1344,35.1344,35.1187,35.1266,102063.0
2016-08-25 15:45:00,44.95,44.96,44.9,44.93,338772.0,35.1187,35.1266,35.0797,35.1031,338772.0
2016-08-25 15:50:00,44.93,44.93,44.9,44.93,324282.0,35.1031,35.1031,35.0797,35.1031,324282.0
2016-08-25 15:55:00,44.93,44.97,44.9,44.96,366679.0,35.1031,35.1344,35.0797,35.1266,366679.0
2016-08-26 09:30:00,45.09,45.13,45.08,45.11,73355.0,35.2281,35.2594,35.2203,35.2437,73355.0
2016-08-26 09:35:00,45.11,45.18,45.11,45.12,100887.0,35.2437,35.2984,35.2437,35.2516,100887.0
2016-08-26 09:40:00,45.12,45.14,45.1,45.13,32464.0,35.2516,35.2672,35.2359,35.2594,32464.0
2016-08-26 09:45:00,45.13,45.15,45.12,45.13,18403.0,35.2594,35.275,35.2516,35.2594,18403.0
2016-08-26 09:50:00,45.13,45.13,45.1,45.12,13681.0,35.2594,35.2594,35.2359,35.2516,13681.0
2016-08-26 09:55:00,45.13,45.14,45.1,45.12,17467.0,35.2594,35.2672,35.2359,35.2516,17467.0
2016-08-26 10:00:00,45.12,45.12,44.81,45.09,475564.0,35.2516,35.2516,35.0094,35.2281,475564.0
2016-08-26 10:05:00,45.1,45.14,45.02,45.13,283000.0,35.2359,35.2672,35.1734,35.2594,283000.0
2016-08-26 10:10:00,45.14,45.26,45.13,45.26,330659.0,35.2672,35.3609,35.2594,35.3609,330659.0
2016-08-26 10:15:00,45.27,45.48,45.26,45.45,1054518.0,35.3688,35.5328,35.3609,35.5094,1054518.0
2016-08-26 10:20:00,45.45,45.52,45.45,45.49,146670.0,35.5094,35.5641,35.5094,35.5406,146670.0
2016-08-26 10:25:00,45.49,45.53,45.47,45.5,74854.0,35.5406,35.5719,35.525,35.5484,74854.0
2016-08-26 10:30:00,45.51,45.53,45.38,45.38,96992.0,35.5563,35.5719,35.4547,35.4547,96992.0
2016-08-26 10:35:00,45.37,45.45,45.37,45.44,92439.0,35.4469,35.5094,35.4469,35.5016,92439.0
2016-08-26 10:40:00,45.44,45.44,45.4,45.41,125843.0,35.5016,35.5016,35.4703,35.4781,125843.0
2016-08-26 10:45:00,45.41,45.43,45.38,45.4,108426.0,35.4781,35.4938,35.4547,35.4703,108426.0
2016-08-26 10:50:00,45.4,45.4,45.29,45.33,88388.0,35.4703,35.4703,35.3844,35.4156,88388.0
2016-08-26 10:55:00,45.33,45.39,45.33,45.35,58086.0,35.4156,35.4625,35.4156,35.4313,58086.0
2016-08-26 11:00:00,45.35,45.36,45.31,45.31,45069.0,35.4313,35.4391,35.4,35.4,45069.0
2016-08-26 11:05:00,45.31,45.39,45.31,45.37,35482.0,35.4,35.4625,35.4,35.4469,35482.0
2016-08-26 11:10:00,45.36,45.45,45.34,45.45,115070.0,35.4391,35.5094,35.4234,35.5094,115070.0
2016-08-26 11:15:00,45.45,45.47,45.43,45.44,51191.0,35.5094,35.525,35.4938,35.5016,51191.0
2016-08-26 11:20:00,45.44,45.48,45.43,45.45,34230.0,35.5016,35.5328,35.4938,35.5094,34230.0
2016-08-26 11:25:00,45.45,45.48,45.44,45.48,111528.0,35.5094,35.5328,35.5016,35.5328,111528.0
2016-08-26 11:30:00,45.48,45.48,45.43,45.43,15764.0,35.5328,35.5328,35.4938,35.4938,15764.0
2016-08-26 11:35:00,45.42,45.42,45.29,45.3,61520.0,35.4859,35.4859,35.3844,35.3922,61520.0
2016-08-26 11:40:00,45.3,45.31,45.18,45.25,123749.0,35.3922,35.4,35.2984,35.3531,123749.0
2016-08-26 11:45:00,45.25,45.25,45.21,45.22,49658.0,35.3531,35.3531,35.3219,35.3297,49658.0
2016-08-26 11:50:00,45.22,45.22,45.01,45.06,207972.0,35.3297,35.3297,35.1656,35.2047,207972.0
2016-08-26 11:55:00,45.06,45.09,45.03,45.05,122139.0,35.2047,35.2281,35.1812,35.1969,122139.0
2016-08-26 12:00:00,45.05,45.05,44.93,44.95,91633.0,35.1969,35.1969,35.1031,35.1187,91633.0
2016-08-26 12:05:00,44.95,44.95,44.79,44.84,111857.0,35.1187,35.1187,34.9937,35.0328,111857.0
2016-08-26 12:10:00,44.84,44.84,44.67,44.81,291421.0,35.0328,35.0328,34.9,35.0094,291421.0
2016-08-26 12:15:00,44.8,44.81,44.71,44.72,243644.0,35.0015,35.0094,34.9312,34.939,243644.0
2016-08-26 12:20:00,44.72,44.75,44.68,44.69,158933.0,34.939,34.9625,34.9078,34.9156,158933.0
2016-08-26 12:25:00,44.7,44.7,44.65,44.66,192489.0,34.9234,34.9234,34.8844,34.8922,192489.0
2016-08-26 12:30:00,44.66,44.67,44.59,44.67,231972.0,34.8922,34.9,34.8375,34.9,231972.0
2016-08-26 12:35:00,44.66,44.72,44.64,44.7,153811.0,34.8922,34.939,34.8765,34.9234,153811.0
2016-08-26 12:40:00,44.71,44.78,44.7,44.74,48213.0,34.9312,34.9859,34.9234,34.9547,48213.0
2016-08-26 12:45:00,44.73,44.74,44.7,44.74,59341.0,34.9469,34.9547,34.9234,34.9547,59341.0
2016-08-26 12:50:00,44.73,44.74,44.69,44.74,43560.0,34.9469,34.9547,34.9156,34.9547,43560.0
2016-08-26 12:55:00,44.75,44.75,44.68,44.7,56467.0,34.9625,34.9625,34.9078,34.9234,56467.0
2016-08-26 13:00:00,44.7,44.75,44.69,44.71,41077.0,34.9234,34.9625,34.9156,34.9312,41077.0
2016-08-26 13:05:00,44.71,44.71,44.65,44.65,16832.0,34.9312,34.9312,34.8844,34.8844,16832.0
2016-08-26 13:10:00,44.66,44.7,44.64,44.65,20878.0,34.8922,34.9234,34.8765,34.8844,20878.0
2016-08-26 13:15:00,44.65,44.66,44.6,44.61,38264.0,34.8844,34.8922,34.8453,34.8531,38264.0
2016-08-26 13:20:00,44.6,44.62,44.59,44.6,16202.0,34.8453,34.8609,34.8375,34.8453,16202.0
2016-08-26 13:25:00,44.61,44.63,44.58,44.62,87151.0,34.8531,34.8687,34.8297,34.8609,87151.0
2016-08-26 13:30:00,44.62,44.63,44.6,44.61,22962.0,34.8609,34.8687,34.8453,34.8531,22962.0
2016-08-26 13:35:00,44.61,44.61,44.57,44.58,14850.0,34.8531,34.8531,34.8219,34.8297,14850.0
2016-08-26 13:40:00,44.59,44.62,44.56,44.56,23690.0,34.8375,34.8609,34.814,34.814,23690.0
2016-08-26 13:45:00,44.56,44.56,44.48,44.49,46476.0,34.814,34.814,34.7515,34.7594,46476.0
2016-08-26 13:50:00,44.49,44.5,44.45,44.47,175604.0,34.7594,34.7672,34.7281,34.7437,175604.0
2016-08-26 13:55:00,44.47,44.48,44.41,44.46,99045.0,34.7437,34.7515,34.6968,34.7359,99045.0
2016-08-26 14:00:00,44.46,44.49,44.43,44.47,71303.0,34.7359,34.7594,34.7125,34.7437,71303.0
2016-08-26 14:05:00,44.47,44.53,44.44,44.52,24982.0,34.7437,34.7906,34.7203,34.7828,24982.0
2016-08-26 14:10:00,44.52,44.54,44.48,44.49,79002.0,34.7828,34.7984,34.7515,34.7594,79002.0
2016-08-26 14:15:00,44.49,44.49,44.41,44.43,54029.0,34.7594,34.7594,34.6968,34.7125,54029.0
2016-08-26 14:20:00,44.43,44.46,44.4,44.44,31630.0,34.7125,34.7359,34.689,34.7203,31630.0
2016-08-26 14:25:00,44.43,44.45,44.38,44.4,28541.0,34.7125,34.7281,34.6734,34.689,28541.0
2016-08-26 14:30:00,44.4,44.43,44.37,44.43,47536.0,34.689,34.7125,34.6656,34.7125,47536.0
2016-08-26 14:35:00,44.41,44.44,44.36,44.41,21183.0,34.6968,34.7203,34.6578,34.6968,21183.0
2016-08-26 14:40:00,44.41,44.41,44.36,44.37,213406.0,34.6968,34.6968,34.6578,34.6656,213406.0
2016-08-26 14:45:00,44.37,44.37,44.32,44.34,36133.0,34.6656,34.6656,34.6265,34.6422,36133.0
2016-08-26 14:50:00,44.34,44.36,44.29,44.34,58058.0,34.6422,34.6578,34.6031,34.6422,58058.0
2016-08-26 14:55:00,44.34,44.38,44.33,44.36,53300.0,34.6422,34.6734,34.6343,34.6578,53300.0
2016-08-26 15:00:00,44.37,44.41,44.36,44.37,66363.0,34.6656,34.6968,34.6578,34.6656,66363.0
2016-08-26 15:05:00,44.38,44.45,44.38,44.45,55717.0,34.6734,34.7281,34.6734,34.7281,55717.0
2016-08-26 15:10:00,44.46,44.48,44.41,44.48,25941.0,34.7359,34.7515,34.6968,34.7515,25941.0
2016-08-26 15:15:00,44.47,44.5,44.46,44.47,82235.0,34.7437,34.7672,34.7359,34.7437,82235.0
2016-08-26 15:20:00,44.47,44.5,44.44,44.49,128771.0,34.7437,34.7672,34.7203,34.7594,128771.0
2016-08-26 15:25:00,44.5,44.58,44.49,44.54,77519.0,34.7672,34.8297,34.7594,34.7984,77519.0
2016-08-26 15:30:00,44.55,44.63,44.54,44.61,114564.0,34.8062,34.8687,34.7984,34.8531,114564.0
2016-08-26 15:35:00,44.61,44.63,44.55,44.59,176869.0,34.8531,34.8687,34.8062,34.8375,176869.0
2016-08-26 15:40:00,44.6,44.62,44.55,44.55,99207.0,34.8453,34.8609,34.8062,34.8062,99207.0
2016-08-26 15:45:00,44.55,44.58,44.51,44.55,136007.0,34.8062,34.8297,34.775,34.8062,136007.0
2016-08-26 15:50:00,44.55,44.59,44.54,44.54,88632.0,34.8062,34.8375,34.7984,34.7984,88632.0
2016-08-26 15:55:00,44.52,44.61,44.52,44.59,159402.0,34.7828,34.8531,34.7828,34.8375,159402.0
2016-08-29 09:30:00,44.68,44.68,44.6,44.62,122841.0,34.9078,34.9078,34.8453,34.8609,122841.0
2016-08-29 09:35:00,44.63,44.71,44.63,44.69,48079.0,34.8687,34.9312,34.8687,34.9156,48079.0
2016-08-29 09:40:00,44.68,44.69,44.66,44.66,161618.0,34.9078,34.9156,34.8922,34.8922,161618.0
2016-08-29 09:45:00,44.67,44.71,44.67,44.68,17729.0,34.9,34.9312,34.9,34.9078,17729.0
2016-08-29 09:50:00,44.68,44.7,44.67,44.68,41716.0,34.9078,34.9234,34.9,34.9078,41716.0
2016-08-29 09:55:00,44.68,44.71,44.66,44.67,25002.0,34.9078,34.9312,34.8922,34.9,25002.0
2016-08-29 10:00:00,44.68,44.7,44.66,44.7,21233.0,34.9078,34.9234,34.8922,34.9234,21233.0
2016-08-29 10:05:00,44.7,44.72,44.69,44.7,26433.0,34.9234,34.939,34.9156,34.9234,26433.0
2016-08-29 10:10:00,44.7,44.73,44.69,44.71,27898.0,34.9234,34.9469,34.9156,34.9312,27898.0
2016-08-29 10:15:00,44.71,44.72,44.69,44.72,40524.0,34.9312,34.939,34.9156,34.939,40524.0
2016-08-29 10:20:00,44.71,44.72,44.66,44.69,37668.0,34.9312,34.939,34.8922,34.9156,37668.0
2016-08-29 10:25:00,44.69,44.71,44.68,44.69,71563.0,34.9156,34.9312,34.9078,34.9156,71563.0
2016-08-29 10:30:00,44.69,44.73,44.67,44.68,80312.0,34.9156,34.9469,34.9,34.9078,80312.0
2016-08-29 10:35:00,44.68,44.68,44.65,44.67,11560.0,34.9078,34.9078,34.8844,34.9,11560.0
2016-08-29 10:40:00,44.69,44.7,44.68,44.68,9274.0,34.9156,34.9234,34.9078,34.9078,9274.0
2016-08-29 10:45:00,44.68,44.7,44.67,44.7,20519.0,34.9078,34.9234,34.9,34.9234,20519.0
2016-08-29 10:50:00,44.7,44.72,44.68,44.68,39183.0,34.9234,34.939,34.9078,34.9078,39183.0
2016-08-29 10:55:00,44.68,44.71,44.67,44.7,24828.0,34.9078,34.9312,34.9,34.9234,24828.0
2016-08-29 11:00:00,44.7,44.74,44.7,44.74,21755.0,34.9234,34.9547,34.9234,34.9547,21755.0
2016-08-29 11:05:00,44.74,44.76,44.72,44.75,164796.0,34.9547,34.9703,34.939,34.9625,164796.0
2016-08-29 11:10:00,44.76,44.77,44.74,44.74,35920.0,34.9703,34.9781,34.9547,34.9547,35920.0
2016-08-29 11:15:00,44.75,44.78,44.74,44.75,52768.0,34.9625,34.9859,34.9547,34.9625,52768.0
2016-08-29 11:20:00,44.74,44.76,44.74,44.76,16555.0,34.9547,34.9703,34.9547,34.9703,16555.0
2016-08-29 11:25:00,44.75,44.77,44.75,44.77,11701.0,34.9625,34.9781,34.9625,34.9781,11701.0
2016-08-29 11:30:00,44.78,44.79,44.76,44.78,14213.0,34.9859,34.9937,34.9703,34.9859,14213.0
2016-08-29 11:35:00,44.79,44.8,44.78,44.8,29495.0,34.9937,35.0015,34.9859,35.0015,29495.0
2016-08-29 11:40:00,44.8,44.86,44.8,44.85,45996.0,35.0015,35.0484,35.0015,35.0406,45996.0
2016-08-29 11:45:00,44.85,44.88,44.85,44.88,34030.0,35.0406,35.0641,35.0406,35.0641,34030.0
2016-08-29 11:50:00,44.88,44.89,44.86,44.87,50035.0,35.0641,35.0719,35.0484,35.0562,50035.0
2016-08-29 11:55:00,44.87,44.88,44.85,44.88,24868.0,35.0562,35.0641,35.0406,35.0641,24868.0
2016-08-29 12:00:00,44.88,44.92,44.87,44.89,1290816.0,35.0641,35.0953,35.0562,35.0719,1290816.0
2016-08-29 12:05:00,44.88,44.91,44.88,44.91,33092.0,35.0641,35.0875,35.0641,35.0875,33092.0
2016-08-29 12:10:00,44.91,44.92,44.88,44.89,39565.0,35.0875,35.0953,35.0641,35.0719,39565.0
2016-08-29 12:15:00,44.89,44.9,44.86,44.86,55613.0,35.0719,35.0797,35.0484,35.0484,55613.0
2016-08-29 12:20:00,44.87,44.88,44.85,44.87,10953.0,35.0562,35.0641,35.0406,35.0562,10953.0
2016-08-29 12:25:00,44.87,44.88,44.86,44.87,29514.0,35.0562,35.0641,35.0484,35.0562,29514.0
2016-08-29 12:30:00,44.87,44.88,44.87,44.88,19069.0,35.0562,35.0641,35.0562,35.0641,19069.0
2016-08-29 12:35:00,44.88,44.89,44.87,44.87,170264.0,35.0641,35.0719,35.0562,35.0562,170264.0
2016-08-29 12:40:00,44.88,44.91,44.88,44.91,34889.0,35.0641,35.0875,35.0641,35.0875,34889.0
2016-08-29 12:45:00,44.91,44.93,44.9,44.9,54088.0,35.0875,35.1031,35.0797,35.0797,54088.0
2016-08-29 12:50:00,44.91,44.92,44.91,44.92,11975.0,35.0875,35.0953,35.0875,35.0953,11975.0
2016-08-29 12:55:00,44.92,44.93,44.9,44.91,16622.0,35.0953,35.1031,35.0797,35.0875,16622.0
2016-08-29 13:00:00,44.91,44.92,44.91,44.92,4850.0,35.0875,35.0953,35.0875,35.0953,4850.0
2016-08-29 13:05:00,44.92,44.93,44.91,44.92,3868.0,35.0953,35.1031,35.0875,35.0953,3868.0
2016-08-29 13:10:00,44.92,44.94,44.92,44.93,16308.0,35.0953,35.1109,35.0953,35.1031,16308.0
2016-08-29 13:15:00,44.92,44.93,44.91,44.92,29102.0,35.0953,35.1031,35.0875,35.0953,29102.0
2016-08-29 13:20:00,44.91,44.94,44.91,44.94,98734.0,35.0875,35.1109,35.0875,35.1109,98734.0
2016-08-29 13:25:00,44.94,44.95,44.93,44.94,85383.0,35.1109,35.1187,35.1031,35.1109,85383.0
2016-08-29 13:30:00,44.94,44.96,44.92,44.93,56344.0,35.1109,35.1266,35.0953,35.1031,56344.0
2016-08-29 13:35:00,44.93,44.95,44.92,44.95,205140.0,35.1031,35.1187,35.0953,35.1187,205140.0
2016-08-29 13:40:00,44.95,44.97,44.95,44.97,24649.0,35.1187,35.1344,35.1187,35.1344,24649.0
2016-08-29 13:45:00,44.97,44.99,44.97,44.98,65019.0,35.1344,35.15,35.1344,35.1422,65019.0
2016-08-29 13:50:00,44.97,44.99,44.96,44.97,431667.0,35.1344,35.15,35.1266,35.1344,431667.0
2016-08-29 13:55:00,44.96,44.98,44.96,44.98,23509.0,35.1266,35.1422,35.1266,35.1422,23509.0
2016-08-29 14:00:00,44.98,44.99,44.96,44.96,7818.0,35.1422,35.15,35.1266,35.1266,7818.0
2016-08-29 14:05:00,44.96,44.97,44.95,44.96,32179.0,35.1266,35.1344,35.1187,35.1266,32179.0
2016-08-29 14:10:00,44.97,44.97,44.96,44.96,24789.0,35.1344,35.1344,35.1266,35.1266,24789.0
2016-08-29 14:15:00,44.95,44.96,44.94,44.95,20138.0,35.1187,35.1266,35.1109,35.1187,20138.0
2016-08-29 14:20:00,44.95,44.96,44.94,44.95,14183.0,35.1187,35.1266,35.1109,35.1187,14183.0
2016-08-29 14:25:00,44.95,44.95,44.92,44.92,72524.0,35.1187,35.1187,35.0953,35.0953,72524.0
2016-08-29 14:30:00,44.93,44.96,44.92,44.96,103964.0,35.1031,35.1266,35.0953,35.1266,103964.0
2016-08-29 14:35:00,44.95,44.96,44.94,44.95,25922.0,35.1187,35.1266,35.1109,35.1187,25922.0
2016-08-29 14:40:00,44.94,44.95,44.93,44.95,122700.0,35.1109,35.1187,35.1031,35.1187,122700.0
2016-08-29 14:45:00,44.94,44.96,44.93,44.94,76411.0,35.1109,35.1266,35.1031,35.1109,76411.0
2016-08-29 14:50:00,44.95,44.97,44.95,44.97,38065.0,35.1187,35.1344,35.1187,35.1344,38065.0
2016-08-29 14:55:00,44.97,44.99,44.96,44.98,36914.0,35.1344,35.15,35.1266,35.1422,36914.0
2016-08-29 15:00:00,44.98,44.99,44.97,44.98,60275.0,35.1422,35.15,35.1344,35.1422,60275.0
2016-08-29 15:05:00,44.98,44.99,44.98,44.99,52792.0,35.1422,35.15,35.1422,35.15,52792.0
2016-08-29 15:10:00,44.99,45.01,44.98,45.0,85143.0,35.15,35.1656,35.1422,35.1578,85143.0
2016-08-29 15:15:00,45.0,45.01,45.0,45.0,18898.0,35.1578,35.1656,35.1578,35.1578,18898.0
2016-08-29 15:20:00,45.0,45.01,44.95,44.96,128051.0,35.1578,35.1656,35.1187,35.1266,128051.0
2016-08-29 15:25:00,44.96,44.97,44.95,44.96,138350.0,35.1266,35.1344,35.1187,35.1266,138350.0
2016-08-29 15:30:00,44.96,44.97,44.94,44.95,137468.0,35.1266,35.1344,35.1109,35.1187,137468.0
2016-08-29 15:35:00,44.95,44.97,44.94,44.97,87871.0,35.1187,35.1344,35.1109,35.1344,87871.0
2016-08-29 15:40:00,44.97,44.97,44.95,44.96,167311.0,35.1344,35.1344,35.1187,35.1266,167311.0
2016-08-29 15:45:00,44.96,44.97,44.95,44.96,101940.0,35.1266,35.1344,35.1187,35.1266,101940.0
2016-08-29 15:50:00,44.96,44.97,44.93,44.95,144932.0,35.1266,35.1344,35.1031,35.1187,144932.0
2016-08-29 15:55:00,44.95,44.97,44.94,44.95,153996.0,35.1187,35.1344,35.1109,35.1187,153996.0
2016-08-30 09:30:00,45.05,45.15,45.01,45.14,208188.0,35.1969,35.275,35.1656,35.2672,208188.0
2016-08-30 09:35:00,45.15,45.16,45.07,45.09,38837.0,35.275,35.2828,35.2125,35.2281,38837.0
2016-08-30 09:40:00,45.09,45.1,45.05,45.1,34441.0,35.2281,35.2359,35.1969,35.2359,34441.0
2016-08-30 09:45:00,45.1,45.12,45.05,45.1,52651.0,35.2359,35.2516,35.1969,35.2359,52651.0
2016-08-30 09:50:00,45.09,45.12,45.06,45.12,27803.0,35.2281,35.2516,35.2047,35.2516,27803.0
2016-08-30 09:55:00,45.12,45.13,45.1,45.1,48989.0,35.2516,35.2594,35.2359,35.2359,48989.0
2016-08-30 10:00:00,45.09,45.1,45.05,45.06,91574.0,35.2281,35.2359,35.1969,35.2047,91574.0
2016-08-30 10:05:00,45.06,45.07,44.96,44.99,164188.0,35.2047,35.2125,35.1266,35.15,164188.0
2016-08-30 10:10:00,44.99,45.0,44.96,44.97,29066.0,35.15,35.1578,35.1266,35.1344,29066.0
2016-08-30 10:15:00,44.96,44.98,44.89,44.9,129502.0,35.1266,35.1422,35.0719,35.0797,129502.0
2016-08-30 10:20:00,44.9,44.95,44.9,44.95,28870.0,35.0797,35.1187,35.0797,35.1187,28870.0
2016-08-30 10:25:00,44.95,44.98,44.95,44.98,22725.0,35.1187,35.1422,35.1187,35.1422,22725.0
2016-08-30 10:30:00,44.98,44.98,44.87,44.89,48681.0,35.1422,35.1422,35.0562,35.0719,48681.0
2016-08-30 10:35:00,44.89,44.93,44.87,44.9,40833.0,35.0719,35.1031,35.0562,35.0797,40833.0
2016-08-30 10:40:00,44.89,44.9,44.88,44.9,167068.0,35.0719,35.0797,35.0641,35.0797,167068.0
2016-08-30 10:45:00,44.9,44.91,44.86,44.88,361697.0,35.0797,35.0875,35.0484,35.0641,361697.0
2016-08-30 10:50:00,44.87,44.89,44.86,44.88,59974.0,35.0562,35.0719,35.0484,35.0641,59974.0
2016-08-30 10:55:00,44.88,44.93,44.86,44.9,56832.0,35.0641,35.1031,35.0484,35.0797,56832.0
2016-08-30 11:00:00,44.9,44.96,44.87,44.95,87892.0,35.0797,35.1266,35.0562,35.1187,87892.0
2016-08-30 11:05:00,44.96,44.97,44.91,44.91,50535.0,35.1266,35.1344,35.0875,35.0875,50535.0
2016-08-30 11:10:00,44.91,44.93,44.9,44.9,31489.0,35.0875,35.1031,35.0797,35.0797,31489.0
2016-08-30 11:15:00,44.9,44.94,44.9,44.94,27164.0,35.0797,35.1109,35.0797,35.1109,27164.0
2016-08-30 11:20:00,44.93,44.94,44.9,44.92,58331.0,35.1031,35.1109,35.0797,35.0953,58331.0
2016-08-30 11:25:00,44.93,44.93,44.89,44.91,27635.0,35.1031,35.1031,35.0719,35.0875,27635.0
2016-08-30 11:30:00,44.92,44.93,44.88,44.89,117204.0,35.0953,35.1031,35.0641,35.0719,117204.0
2016-08-30 11:35:00,44.88,44.94,44.87,44.93,79357.0,35.0641,35.1109,35.0562,35.1031,79357.0
2016-08-30 11:40:00,44.92,44.94,44.9,44.92,25155.0,35.0953,35.1109,35.0797,35.0953,25155.0
2016-08-30 11:45:00,44.92,44.95,44.92,44.93,207861.0,35.0953,35.1187,35.0953,35.1031,207861.0
2016-08-30 11:50:00,44.93,44.96,44.93,44.95,94688.0,35.1031,35.1266,35.1031,35.1187,94688.0
2016-08-30 11:55:00,44.95,44.96,44.94,44.95,38206.0,35.1187,35.1266,35.1109,35.1187,38206.0
2016-08-30 12:00:00,44.95,44.98,44.95,44.98,13276.0,35.1187,35.1422,35.1187,35.1422,13276.0
2016-08-30 12:05:00,44.98,45.0,44.96,44.98,90268.0,35.1422,35.1578,35.1266,35.1422,90268.0
2016-08-30 12:10:00,44.98,44.99,44.96,44.97,46780.0,35.1422,35.15,35.1266,35.1344,46780.0
2016-08-30 12:15:00,44.96,45.0,44.96,44.99,61296.0,35.1266,35.1578,35.1266,35.15,61296.0
2016-08-30 12:20:00,44.99,45.0,44.98,44.98,52070.0,35.15,35.1578,35.1422,35.1422,52070.0
2016-08-30 12:25:00,44.99,45.0,44.97,44.98,50894.0,35.15,35.1578,35.1344,35.1422,50894.0
2016-08-30 12:30:00,44.98,45.01,44.97,44.99,33509.0,35.1422,35.1656,35.1344,35.15,33509.0
2016-08-30 12:35:00,44.99,45.0,44.98,44.99,16873.0,35.15,35.1578,35.1422,35.15,16873.0
2016-08-30 12:40:00,45.0,45.0,44.94,44.94,33747.0,35.1578,35.1578,35.1109,35.1109,33747.0
2016-08-30 12:45:00,44.94,44.96,44.93,44.95,68885.0,35.1109,35.1266,35.1031,35.1187,68885.0
2016-08-30 12:50:00,44.94,44.95,44.92,44.94,45525.0,35.1109,35.1187,35.0953,35.1109,45525.0
2016-08-30 12:55:00,44.94,44.95,44.93,44.93,38165.0,35.1109,35.1187,35.1031,35.1031,38165.0
2016-08-30 13:00:00,44.92,44.94,44.9,44.93,22607.0,35.0953,35.1109,35.0797,35.1031,22607.0
2016-08-30 13:05:00,44.93,44.95,44.93,44.95,38777.0,35.1031,35.1187,35.1031,35.1187,38777.0
2016-08-30 13:10:00,44.95,44.95,44.94,44.95,7957.0,35.1187,35.1187,35.1109,35.1187,7957.0
2016-08-30 13:15:00,44.95,44.95,44.93,44.93,157351.0,35.1187,35.1187,35.1031,35.1031,157351.0
2016-08-30 13:20:00,44.93,44.95,44.92,44.95,58119.0,35.1031,35.1187,35.0953,35.1187,58119.0
2016-08-30 13:25:00,44.94,44.95,44.92,44.93,76581.0,35.1109,35.1187,35.0953,35.1031,76581.0
2016-08-30 13:30:00,44.94,44.95,44.93,44.94,73152.0,35.1109,35.1187,35.1031,35.1109,73152.0
2016-08-30 13:35:00,44.94,44.95,44.94,44.95,112168.0,35.1109,35.1187,35.1109,35.1187,112168.0
2016-08-30 13:40:00,44.95,44.95,44.9,44.91,151544.0,35.1187,35.1187,35.0797,35.0875,151544.0
2016-08-30 13:45:00,44.91,44.93,44.9,44.92,56788.0,35.0875,35.1031,35.0797,35.0953,56788.0
2016-08-30 13:50:00,44.93,44.94,44.92,44.92,79549.0,35.1031,35.1109,35.0953,35.0953,79549.0
2016-08-30 13:55:00,44.93,44.93,44.9,44.91,35629.0,35.1031,35.1031,35.0797,35.0875,35629.0
2016-08-30 14:00:00,44.91,44.91,44.87,44.88,525422.0,35.0875,35.0875,35.0562,35.0641,525422.0
2016-08-30 14:05:00,44.88,44.89,44.85,44.86,27014.0,35.0641,35.0719,35.0406,35.0484,27014.0
2016-08-30 14:10:00,44.85,44.87,44.85,44.86,15150.0,35.0406,35.0562,35.0406,35.0484,15150.0
2016-08-30 14:15:00,44.86,44.87,44.81,44.81,51321.0,35.0484,35.0562,35.0094,35.0094,51321.0
2016-08-30 14:20:00,44.81,44.88,44.8,44.88,98923.0,35.0094,35.0641,35.0015,35.0641,98923.0
2016-08-30 14:25:00,44.87,44.89,44.85,44.86,149227.0,35.0562,35.0719,35.0406,35.0484,149227.0
2016-08-30 14:30:00,44.87,44.88,44.83,44.87,80500.0,35.0562,35.0641,35.025,35.0562,80500.0
2016-08-30 14:35:00,44.87,44.89,44.86,44.88,71800.0,35.0562,35.0719,35.0484,35.0641,71800.0
2016-08-30 14:40:00,44.87,44.89,44.86,44.87,34414.0,35.0562,35.0719,35.0484,35.0562,34414.0
2016-08-30 14:45:00,44.87,44.9,44.87,44.89,26933.0,35.0562,35.0797,35.0562,35.0719,26933.0
2016-08-30 14:50:00,44.89,44.91,44.89,44.91,48710.0,35.0719,35.0875,35.0719,35.0875,48710.0
2016-08-30 14:55:00,44.91,44.92,44.89,44.9,51625.0,35.0875,35.0953,35.0719,35.0797,51625.0
2016-08-30 15:00:00,44.89,44.9,44.86,44.89,224025.0,35.0719,35.0797,35.0484,35.0719,224025.0
2016-08-30 15:05:00,44.89,44.92,44.88,44.92,67849.0,35.0719,35.0953,35.0641,35.0953,67849.0
2016-08-30 15:10:00,44.91,44.92,44.89,44.91,43135.0,35.0875,35.0953,35.0719,35.0875,43135.0
2016-08-30 15:15:00,44.91,44.92,44.9,44.9,34916.0,35.0875,35.0953,35.0797,35.0797,34916.0
2016-08-30 15:20:00,44.9,44.91,44.87,44.89,57752.0,35.0797,35.0875,35.0562,35.0719,57752.0
2016-08-30 15:25:00,44.89,44.92,44.89,44.91,384204.0,35.0719,35.0953,35.0719,35.0875,384204.0
2016-08-30 15:30:00,44.91,44.91,44.88,44.89,161361.0,35.0875,35.0875,35.0641,35.0719,161361.0
2016-08-30 15:35:00,44.89,44.95,44.88,44.94,143815.0,35.0719,35.1187,35.0641,35.1109,143815.0
2016-08-30 15:40:00,44.94,44.94,44.91,44.91,51708.0,35.1109,35.1109,35.0875,35.0875,51708.0
2016-08-30 15:45:00,44.91,44.93,44.9,44.91,131579.0,35.0875,35.1031,35.0797,35.0875,131579.0
2016-08-30 15:50:00,44.91,44.91,44.89,44.9,117583.0,35.0875,35.0875,35.0719,35.0797,117583.0
2016-08-30 15:55:00,44.9,44.91,44.88,44.89,117603.0,35.0797,35.0875,35.0641,35.0719,117603.0
2016-08-31 09:30:00,44.65,44.67,44.6,44.63,479625.0,34.8844,34.9,34.8453,34.8687,479625.0
2016-08-31 09:35:00,44.62,44.63,44.6,44.62,180478.0,34.8609,34.8687,34.8453,34.8609,180478.0
2016-08-31 09:40:00,44.62,44.66,44.62,44.65,105368.0,34.8609,34.8922,34.8609,34.8844,105368.0
2016-08-31 09:45:00,44.65,44.69,44.62,44.68,189698.0,34.8844,34.9156,34.8609,34.9078,189698.0
2016-08-31 09:50:00,44.69,44.69,44.65,44.67,89546.0,34.9156,34.9156,34.8844,34.9,89546.0
2016-08-31 09:55:00,44.67,44.69,44.65,44.65,74916.0,34.9,34.9156,34.8844,34.8844,74916.0
2016-08-31 10:00:00,44.66,44.68,44.64,44.66,61896.0,34.8922,34.9078,34.8765,34.8922,61896.0
2016-08-31 10:05:00,44.67,44.67,44.64,44.64,44200.0,34.9,34.9,34.8765,34.8765,44200.0
2016-08-31 10:10:00,44.64,44.68,44.61,44.64,100075.0,34.8765,34.9078,34.8531,34.8765,100075.0
2016-08-31 10:15:00,44.63,44.65,44.62,44.63,30293.0,34.8687,34.8844,34.8609,34.8687,30293.0
2016-08-31 10:20:00,44.63,44.66,44.62,44.63,32412.0,34.8687,34.8922,34.8609,34.8687,32412.0
2016-08-31 10:25:00,44.63,44.67,44.62,44.62,137039.0,34.8687,34.9,34.8609,34.8609,137039.0
2016-08-31 10:30:00,44.62,44.63,44.55,44.55,85753.0,34.8609,34.8687,34.8062,34.8062,85753.0
2016-08-31 10:35:00,44.55,44.56,44.52,44.55,64501.0,34.8062,34.814,34.7828,34.8062,64501.0
2016-08-31 10:40:00,44.55,44.57,44.51,44.57,48001.0,34.8062,34.8219,34.775,34.8219,48001.0
2016-08-31 10:45:00,44.56,44.56,44.51,44.52,22958.0,34.814,34.814,34.775,34.7828,22958.0
2016-08-31 10:50:00,44.52,44.54,44.51,44.52,18137.0,34.7828,34.7984,34.775,34.7828,18137.0
2016-08-31 10:55:00,44.52,44.54,44.51,44.52,21858.0,34.7828,34.7984,34.775,34.7828,21858.0
2016-08-31 11:00:00,44.51,44.54,44.49,44.51,45609.0,34.775,34.7984,34.7594,34.775,45609.0
2016-08-31 11:05:00,44.51,44.51,44.46,44.46,84006.0,34.775,34.775,34.7359,34.7359,84006.0
2016-08-31 11:10:00,44.46,44.49,44.45,44.48,51318.0,34.7359,34.7594,34.7281,34.7515,51318.0
2016-08-31 11:15:00,44.48,44.49,44.46,44.47,84097.0,34.7515,34.7594,34.7359,34.7437,84097.0
2016-08-31 11:20:00,44.46,44.52,44.46,44.5,18661.0,34.7359,34.7828,34.7359,34.7672,18661.0
2016-08-31 11:25:00,44.51,44.52,44.5,44.5,17253.0,34.775,34.7828,34.7672,34.7672,17253.0
2016-08-31 11:30:00,44.51,44.51,44.46,44.47,95496.0,34.775,34.775,34.7359,34.7437,95496.0
2016-08-31 11:35:00,44.46,44.48,44.44,44.48,46027.0,34.7359,34.7515,34.7203,34.7515,46027.0
2016-08-31 11:40:00,44.47,44.48,44.44,44.45,316858.0,34.7437,34.7515,34.7203,34.7281,316858.0
2016-08-31 11:45:00,44.45,44.46,44.44,44.46,97842.0,34.7281,34.7359,34.7203,34.7359,97842.0
2016-08-31 11:50:00,44.46,44.47,44.44,44.46,65751.0,34.7359,34.7437,34.7203,34.7359,65751.0
2016-08-31 11:55:00,44.46,44.47,44.42,44.43,114544.0,34.7359,34.7437,34.7047,34.7125,114544.0
2016-08-31 12:00:00,44.42,44.43,44.34,44.35,128656.0,34.7047,34.7125,34.6422,34.65,128656.0
2016-08-31 12:05:00,44.34,44.37,44.34,44.36,102872.0,34.6422,34.6656,34.6422,34.6578,102872.0
2016-08-31 12:10:00,44.35,44.4,44.35,44.4,78578.0,34.65,34.689,34.65,34.689,78578.0
2016-08-31 12:15:00,44.4,44.4,44.34,44.38,63401.0,34.689,34.689,34.6422,34.6734,63401.0
2016-08-31 12:20:00,44.38,44.38,44.36,44.36,77223.0,34.6734,34.6734,34.6578,34.6578,77223.0
2016-08-31 12:25:00,44.37,44.38,44.36,44.36,111711.0,34.6656,34.6734,34.6578,34.6578,111711.0
2016-08-31 12:30:00,44.37,44.37,44.3,44.37,325047.0,34.6656,34.6656,34.6109,34.6656,325047.0
2016-08-31 12:35:00,44.36,44.44,44.36,44.41,221401.0,34.6578,34.7203,34.6578,34.6968,221401.0
2016-08-31 12:40:00,44.41,44.45,44.41,44.43,129044.0,34.6968,34.7281,34.6968,34.7125,129044.0
2016-08-31 12:45:00,44.43,44.48,44.41,44.46,93380.0,34.7125,34.7515,34.6968,34.7359,93380.0
2016-08-31 12:50:00,44.46,44.49,44.43,44.45,61861.0,34.7359,34.7594,34.7125,34.7281,61861.0
2016-08-31 12:55:00,44.45,44.45,44.43,44.43,62795.0,34.7281,34.7281,34.7125,34.7125,62795.0
2016-08-31 13:00:00,44.43,44.44,44.42,44.43,68249.0,34.7125,34.7203,34.7047,34.7125,68249.0
2016-08-31 13:05:00,44.43,44.43,44.4,44.4,136388.0,34.7125,34.7125,34.689,34.689,136388.0
2016-08-31 13:10:00,44.41,44.42,44.39,44.41,89340.0,34.6968,34.7047,34.6812,34.6968,89340.0
2016-08-31 13:15:00,44.41,44.41,44.35,44.38,141175.0,34.6968,34.6968,34.65,34.6734,141175.0
2016-08-31 13:20:00,44.39,44.41,44.38,44.41,87997.0,34.6812,34.6968,34.6734,34.6968,87997.0
2016-08-31 13:25:00,44.41,44.42,44.38,44.39,146973.0,34.6968,34.7047,34.6734,34.6812,146973.0
2016-08-31 13:30:00,44.39,44.41,44.37,44.4,71295.0,34.6812,34.6968,34.6656,34.689,71295.0
2016-08-31 13:35:00,44.4,44.42,44.39,44.4,75176.0,34.689,34.7047,34.6812,34.689,75176.0
2016-08-31 13:40:00,44.4,44.44,44.39,44.44,62402.0,34.689,34.7203,34.6812,34.7203,62402.0
2016-08-31 13:45:00,44.43,44.43,44.41,44.41,32709.0,34.7125,34.7125,34.6968,34.6968,32709.0
2016-08-31 13:50:00,44.41,44.43,44.41,44.43,51095.0,34.6968,34.7125,34.6968,34.7125,51095.0
2016-08-31 13:55:00,44.43,44.43,44.4,44.42,104237.0,34.7125,34.7125,34.689,34.7047,104237.0
2016-08-31 14:00:00,44.43,44.45,44.41,44.44,118699.0,34.7125,34.7281,34.6968,34.7203,118699.0
2016-08-31 14:05:00,44.46,44.53,44.45,44.5,203305.0,34.7359,34.7906,34.7281,34.7672,203305.0
2016-08-31 14:10:00,44.5,44.5,44.48,44.5,42058.0,34.7672,34.7672,34.7515,34.7672,42058.0
2016-08-31 14:15:00,44.51,44.51,44.48,44.5,80831.0,34.775,34.775,34.7515,34.7672,80831.0
2016-08-31 14:20:00,44.5,44.51,44.48,44.49,62587.0,34.7672,34.775,34.7515,34.7594,62587.0
2016-08-31 14:25:00,44.5,44.51,44.49,44.5,56060.0,34.7672,34.775,34.7594,34.7672,56060.0
2016-08-31 14:30:00,44.5,44.5,44.47,44.47,83261.0,34.7672,34.7672,34.7437,34.7437,83261.0
2016-08-31 14:35:00,44.48,44.48,44.46,44.47,45569.0,34.7515,34.7515,34.7359,34.7437,45569.0
2016-08-31 14:40:00,44.46,44.46,44.43,44.45,77375.0,34.7359,34.7359,34.7125,34.7281,77375.0
2016-08-31 14:45:00,44.45,44.45,44.38,44.4,118421.0,34.7281,34.7281,34.6734,34.689,118421.0
2016-08-31 14:50:00,44.41,44.43,44.38,44.43,61139.0,34.6968,34.7125,34.6734,34.7125,61139.0
2016-08-31 14:55:00,44.43,44.44,44.41,44.42,140877.0,34.7125,34.7203,34.6968,34.7047,140877.0
2016-08-31 15:00:00,44.41,44.48,44.41,44.46,56635.0,34.6968,34.7515,34.6968,34.7359,56635.0
2016-08-31 15:05:00,44.46,44.51,44.45,44.5,95875.0,34.7359,34.775,34.7281,34.7672,95875.0
2016-08-31 15:10:00,44.51,44.52,44.49,44.51,142361.0,34.775,34.7828,34.7594,34.775,142361.0
2016-08-31 15:15:00,44.51,44.53,44.48,44.51,71406.0,34.775,34.7906,34.7515,34.775,71406.0
2016-08-31 15:20:00,44.5,44.53,44.49,44.53,56296.0,34.7672,34.7906,34.7594,34.7906,56296.0
2016-08-31 15:25:00,44.53,44.55,44.52,44.54,104748.0,34.7906,34.8062,34.7828,34.7984,104748.0
2016-08-31 15:30:00,44.55,44.55,44.52,44.53,81097.0,34.8062,34.8062,34.7828,34.7906,81097.0
2016-08-31 15:35:00,44.53,44.55,44.52,44.54,141389.0,34.7906,34.8062,34.7828,34.7984,141389.0
2016-08-31 15:40:00,44.54,44.55,44.52,44.53,97137.0,34.7984,34.8062,34.7828,34.7906,97137.0
2016-08-31 15:45:00,44.53,44.53,44.46,44.46,183436.0,34.7906,34.7906,34.7359,34.7359,183436.0
2016-08-31 15:50:00,44.46,44.48,44.45,44.45,271508.0,34.7359,34.7515,34.7281,34.7281,271508.0
2016-08-31 15:55:00,44.45,44.47,44.42,44.43,791359.0,34.7281,34.7437,34.7047,34.7125,791359.0
2016-09-01 09:30:00,44.41,44.59,44.41,44.57,37425.0,34.6968,34.8375,34.6968,34.8219,37425.0
2016-09-01 09:35:00,44.59,44.59,44.54,44.54,19973.0,34.8375,34.8375,34.7984,34.7984,19973.0
2016-09-01 09:40:00,44.54,44.54,44.51,44.52,25306.0,34.7984,34.7984,34.775,34.7828,25306.0
2016-09-01 09:45:00,44.52,44.54,44.51,44.53,31129.0,34.7828,34.7984,34.775,34.7906,31129.0
2016-09-01 09:50:00,44.53,44.53,44.44,44.48,75451.0,34.7906,34.7906,34.7203,34.7515,75451.0
2016-09-01 09:55:00,44.48,44.51,44.48,44.51,32805.0,34.7515,34.775,34.7515,34.775,32805.0
2016-09-01 10:00:00,44.5,44.61,44.47,44.61,320011.0,34.7672,34.8531,34.7437,34.8531,320011.0
2016-09-01 10:05:00,44.61,44.65,44.57,44.61,210174.0,34.8531,34.8844,34.8219,34.8531,210174.0
2016-09-01 10:10:00,44.62,44.64,44.56,44.59,51126.0,34.8609,34.8765,34.814,34.8375,51126.0
2016-09-01 10:15:00,44.58,44.58,44.48,44.49,115011.0,34.8297,34.8297,34.7515,34.7594,115011.0
2016-09-01 10:20:00,44.47,44.52,44.41,44.51,179087.0,34.7437,34.7828,34.6968,34.775,179087.0
2016-09-01 10:25:00,44.5,44.5,44.43,44.44,114051.0,34.7672,34.7672,34.7125,34.7203,114051.0
2016-09-01 10:30:00,44.43,44.44,44.37,44.43,62127.0,34.7125,34.7203,34.6656,34.7125,62127.0
2016-09-01 10:35:00,44.42,44.44,44.39,44.4,58474.0,34.7047,34.7203,34.6812,34.689,58474.0
2016-09-01 10:40:00,44.4,44.44,44.38,44.43,113254.0,34.689,34.7203,34.6734,34.7125,113254.0
2016-09-01 10:45:00,44.43,44.45,44.42,44.44,24118.0,34.7125,34.7281,34.7047,34.7203,24118.0
2016-09-01 10:50:00,44.44,44.48,44.43,44.47,38011.0,34.7203,34.7515,34.7125,34.7437,38011.0
2016-09-01 10:55:00,44.48,44.48,44.42,44.43,35555.0,34.7515,34.7515,34.7047,34.7125,35555.0
2016-09-01 11:00:00,44.42,44.44,44.37,44.44,51418.0,34.7047,34.7203,34.6656,34.7203,51418.0
2016-09-01 11:05:00,44.44,44.44,44.39,44.42,25644.0,34.7203,34.7203,34.6812,34.7047,25644.0
2016-09-01 11:10:00,44.42,44.45,44.41,44.44,20314.0,34.7047,34.7281,34.6968,34.7203,20314.0
2016-09-01 11:15:00,44.44,44.45,44.42,44.44,25828.0,34.7203,34.7281,34.7047,34.7203,25828.0
2016-09-01 11:20:00,44.44,44.47,44.43,44.47,25490.0,34.7203,34.7437,34.7125,34.7437,25490.0
2016-09-01 11:25:00,44.47,44.49,44.46,44.48,60611.0,34.7437,34.7594,34.7359,34.7515,60611.0
2016-09-01 11:30:00,44.47,44.5,44.46,44.48,23479.0,34.7437,34.7672,34.7359,34.7515,23479.0
2016-09-01 11:35:00,44.48,44.5,44.46,44.47,15813.0,34.7515,34.7672,34.7359,34.7437,15813.0
2016-09-01 11:40:00,44.46,44.47,44.44,44.45,46255.0,34.7359,34.7437,34.7203,34.7281,46255.0
2016-09-01 11:45:00,44.44,44.45,44.43,44.43,15904.0,34.7203,34.7281,34.7125,34.7125,15904.0
2016-09-01 11:50:00,44.43,44.43,44.39,44.4,83684.0,34.7125,34.7125,34.6812,34.689,83684.0
2016-09-01 11:55:00,44.4,44.45,44.39,44.44,79960.0,34.689,34.7281,34.6812,34.7203,79960.0
2016-09-01 12:00:00,44.44,44.44,44.42,44.44,86057.0,34.7203,34.7203,34.7047,34.7203,86057.0
2016-09-01 12:05:00,44.45,44.46,44.43,44.45,54943.0,34.7281,34.7359,34.7125,34.7281,54943.0
2016-09-01 12:10:00,44.45,44.49,44.43,44.49,46511.0,34.7281,34.7594,34.7125,34.7594,46511.0
2016-09-01 12:15:00,44.5,44.51,44.48,44.49,146353.0,34.7672,34.775,34.7515,34.7594,146353.0
2016-09-01 12:20:00,44.49,44.53,44.47,44.53,119384.0,34.7594,34.7906,34.7437,34.7906,119384.0
2016-09-01 12:25:00,44.53,44.54,44.5,44.52,62620.0,34.7906,34.7984,34.7672,34.7828,62620.0
2016-09-01 12:30:00,44.53,44.6,44.53,44.58,44247.0,34.7906,34.8453,34.7906,34.8297,44247.0
2016-09-01 12:35:00,44.58,44.58,44.55,44.56,18174.0,34.8297,34.8297,34.8062,34.814,18174.0
2016-09-01 12:40:00,44.56,44.57,44.54,44.56,20888.0,34.814,34.8219,34.7984,34.814,20888.0
2016-09-01 12:45:00,44.55,44.57,44.54,44.57,21109.0,34.8062,34.8219,34.7984,34.8219,21109.0
2016-09-01 12:50:00,44.56,44.58,44.55,44.58,29303.0,34.814,34.8297,34.8062,34.8297,29303.0
2016-09-01 12:55:00,44.57,44.58,44.55,44.55,13866.0,34.8219,34.8297,34.8062,34.8062,13866.0
2016-09-01 13:00:00,44.55,44.58,44.55,44.57,14707.0,34.8062,34.8297,34.8062,34.8219,14707.0
2016-09-01 13:05:00,44.57,44.58,44.56,44.58,28484.0,34.8219,34.8297,34.814,34.8297,28484.0
2016-09-01 13:10:00,44.58,44.58,44.55,44.57,13671.0,34.8297,34.8297,34.8062,34.8219,13671.0
2016-09-01 13:15:00,44.58,44.62,44.57,44.62,479199.0,34.8297,34.8609,34.8219,34.8609,479199.0
2016-09-01 13:20:00,44.62,44.65,44.61,44.63,42022.0,34.8609,34.8844,34.8531,34.8687,42022.0
2016-09-01 13:25:00,44.63,44.64,44.62,44.63,50103.0,34.8687,34.8765,34.8609,34.8687,50103.0
2016-09-01 13:30:00,44.63,44.66,44.62,44.64,17691.0,34.8687,34.8922,34.8609,34.8765,17691.0
2016-09-01 13:35:00,44.63,44.65,44.61,44.61,18357.0,34.8687,34.8844,34.8531,34.8531,18357.0
2016-09-01 13:40:00,44.62,44.65,44.61,44.63,34520.0,34.8609,34.8844,34.8531,34.8687,34520.0
2016-09-01 13:45:00,44.64,44.65,44.64,44.64,13701.0,34.8765,34.8844,34.8765,34.8765,13701.0
2016-09-01 13:50:00,44.65,44.65,44.63,44.65,9519.0,34.8844,34.8844,34.8687,34.8844,9519.0
2016-09-01 13:55:00,44.65,44.65,44.61,44.62,20001.0,34.8844,34.8844,34.8531,34.8609,20001.0
2016-09-01 14:00:00,44.62,44.62,44.55,44.57,195137.0,34.8609,34.8609,34.8062,34.8219,195137.0
2016-09-01 14:05:00,44.57,44.62,44.56,44.59,91244.0,34.8219,34.8609,34.814,34.8375,91244.0
2016-09-01 14:10:00,44.59,44.61,44.56,44.61,51588.0,34.8375,34.8531,34.814,34.8531,51588.0
2016-09-01 14:15:00,44.6,44.63,44.6,44.61,23636.0,34.8453,34.8687,34.8453,34.8531,23636.0
2016-09-01 14:20:00,44.61,44.62,44.59,44.59,20653.0,34.8531,34.8609,34.8375,34.8375,20653.0
2016-09-01 14:25:00,44.6,44.64,44.58,44.63,37278.0,34.8453,34.8765,34.8297,34.8687,37278.0
2016-09-01 14:30:00,44.64,44.67,44.64,44.65,50884.0,34.8765,34.9,34.8765,34.8844,50884.0
2016-09-01 14:35:00,44.65,44.68,44.64,44.66,1611538.0,34.8844,34.9078,34.8765,34.8922,1611538.0
2016-09-01 14:40:00,44.67,44.68,44.65,44.67,100529.0,34.9,34.9078,34.8844,34.9,100529.0
2016-09-01 14:45:00,44.67,44.72,44.66,44.67,149393.0,34.9,34.939,34.8922,34.9,149393.0
2016-09-01 14:50:00,44.68,44.68,44.65,44.65,141547.0,34.9078,34.9078,34.8844,34.8844,141547.0
2016-09-01 14:55:00,44.66,44.66,44.64,44.66,126949.0,34.8922,34.8922,34.8765,34.8922,126949.0
2016-09-01 15:00:00,44.66,44.67,44.61,44.61,208739.0,34.8922,34.9,34.8531,34.8531,208739.0
2016-09-01 15:05:00,44.6,44.62,44.57,44.62,161144.0,34.8453,34.8609,34.8219,34.8609,161144.0
2016-09-01 15:10:00,44.62,44.65,44.6,44.64,142319.0,34.8609,34.8844,34.8453,34.8765,142319.0
2016-09-01 15:15:00,44.63,44.65,44.62,44.64,125704.0,34.8687,34.8844,34.8609,34.8765,125704.0
2016-09-01 15:20:00,44.64,44.66,44.63,44.66,126436.0,34.8765,34.8922,34.8687,34.8922,126436.0
2016-09-01 15:25:00,44.66,44.66,44.63,44.64,150858.0,34.8922,34.8922,34.8687,34.8765,150858.0
2016-09-01 15:30:00,44.64,44.65,44.62,44.64,294352.0,34.8765,34.8844,34.8609,34.8765,294352.0
2016-09-01 15:35:00,44.64,44.66,44.62,44.65,190043.0,34.8765,34.8922,34.8609,34.8844,190043.0
2016-09-01 15:40:00,44.66,44.69,44.65,44.68,173477.0,34.8922,34.9156,34.8844,34.9078,173477.0
2016-09-01 15:45:00,44.69,44.7,44.67,44.68,224694.0,34.9156,34.9234,34.9,34.9078,224694.0
2016-09-01 15:50:00,44.68,44.7,44.67,44.7,229297.0,34.9078,34.9234,34.9,34.9234,229297.0
2016-09-01 15:55:00,44.7,44.75,44.69,44.74,644704.0,34.9234,34.9625,34.9156,34.9547,644704.0
2016-09-02 09:30:00,45.3,45.43,45.29,45.3,833227.0,35.3922,35.4938,35.3844,35.3922,833227.0
2016-09-02 09:35:00,45.31,45.34,45.24,45.33,305526.0,35.4,35.4234,35.3453,35.4156,305526.0
2016-09-02 09:40:00,45.33,45.38,45.31,45.38,146882.0,35.4156,35.4547,35.4,35.4547,146882.0
2016-09-02 09:45:00,45.39,45.43,45.38,45.42,323501.0,35.4625,35.4938,35.4547,35.4859,323501.0
2016-09-02 09:50:00,45.42,45.43,45.38,45.41,69501.0,35.4859,35.4938,35.4547,35.4781,69501.0
2016-09-02 09:55:00,45.41,45.41,45.34,45.36,41255.0,35.4781,35.4781,35.4234,35.4391,41255.0
2016-09-02 10:00:00,45.36,45.4,45.35,45.37,141200.0,35.4391,35.4703,35.4313,35.4469,141200.0
2016-09-02 10:05:00,45.36,45.38,45.26,45.27,70582.0,35.4391,35.4547,35.3609,35.3688,70582.0
2016-09-02 10:10:00,45.27,45.28,45.17,45.17,84930.0,35.3688,35.3766,35.2906,35.2906,84930.0
2016-09-02 10:15:00,45.16,45.19,45.13,45.18,162084.0,35.2828,35.3062,35.2594,35.2984,162084.0
2016-09-02 10:20:00,45.18,45.24,45.17,45.2,195215.0,35.2984,35.3453,35.2906,35.3141,195215.0
2016-09-02 10:25:00,45.2,45.22,45.18,45.22,84704.0,35.3141,35.3297,35.2984,35.3297,84704.0
2016-09-02 10:30:00,45.22,45.24,45.2,45.22,62693.0,35.3297,35.3453,35.3141,35.3297,62693.0
2016-09-02 10:35:00,45.22,45.23,45.18,45.21,53412.0,35.3297,35.3375,35.2984,35.3219,53412.0
2016-09-02 10:40:00,45.2,45.2,45.17,45.18,28358.0,35.3141,35.3141,35.2906,35.2984,28358.0
2016-09-02 10:45:00,45.19,45.22,45.18,45.21,126770.0,35.3062,35.3297,35.2984,35.3219,126770.0
2016-09-02 10:50:00,45.22,45.26,45.21,45.24,233319.0,35.3297,35.3609,35.3219,35.3453,233319.0
2016-09-02 10:55:00,45.23,45.27,45.21,45.22,68733.0,35.3375,35.3688,35.3219,35.3297,68733.0
2016-09-02 11:00:00,45.22,45.27,45.21,45.27,43464.0,35.3297,35.3688,35.3219,35.3688,43464.0
2016-09-02 11:05:00,45.27,45.28,45.25,45.26,108933.0,35.3688,35.3766,35.3531,35.3609,108933.0
2016-09-02 11:10:00,45.26,45.27,45.2,45.23,84572.0,35.3609,35.3688,35.3141,35.3375,84572.0
2016-09-02 11:15:00,45.24,45.26,45.23,45.26,89814.0,35.3453,35.3609,35.3375,35.3609,89814.0
2016-09-02 11:20:00,45.25,45.27,45.23,45.25,90164.0,35.3531,35.3688,35.3375,35.3531,90164.0
2016-09-02 11:25:00,45.25,45.27,45.23,45.25,172177.0,35.3531,35.3688,35.3375,35.3531,172177.0
2016-09-02 11:30:00,45.26,45.29,45.23,45.26,90363.0,35.3609,35.3844,35.3375,35.3609,90363.0
2016-09-02 11:35:00,45.26,45.3,45.25,45.29,226570.0,35.3609,35.3922,35.3531,35.3844,226570.0
2016-09-02 11:40:00,45.29,45.32,45.27,45.32,219646.0,35.3844,35.4078,35.3688,35.4078,219646.0
2016-09-02 11:45:00,45.31,45.34,45.31,45.31,124593.0,35.4,35.4234,35.4,35.4,124593.0
2016-09-02 11:50:00,45.31,45.33,45.3,45.32,108060.0,35.4,35.4156,35.3922,35.4078,108060.0
2016-09-02 11:55:00,45.32,45.33,45.3,45.31,45474.0,35.4078,35.4156,35.3922,35.4,45474.0
2016-09-02 12:00:00,45.32,45.32,45.29,45.3,54039.0,35.4078,35.4078,35.3844,35.3922,54039.0
2016-09-02 12:05:00,45.31,45.32,45.29,45.3,94624.0,35.4,35.4078,35.3844,35.3922,94624.0
2016-09-02 12:10:00,45.3,45.31,45.29,45.3,138681.0,35.3922,35.4,35.3844,35.3922,138681.0
2016-09-02 12:15:00,45.29,45.29,45.25,45.26,96201.0,35.3844,35.3844,35.3531,35.3609,96201.0
2016-09-02 12:20:00,45.25,45.27,45.23,45.25,108696.0,35.3531,35.3688,35.3375,35.3531,108696.0
2016-09-02 12:25:00,45.25,45.28,45.25,45.28,56558.0,35.3531,35.3766,35.3531,35.3766,56558.0
2016-09-02 12:30:00,45.27,45.31,45.27,45.3,147880.0,35.3688,35.4,35.3688,35.3922,147880.0
2016-09-02 12:35:00,45.3,45.34,45.29,45.33,113100.0,35.3922,35.4234,35.3844,35.4156,113100.0
2016-09-02 12:40:00,45.34,45.34,45.32,45.33,31801.0,35.4234,35.4234,35.4078,35.4156,31801.0
2016-09-02 12:45:00,45.33,45.34,45.32,45.33,93241.0,35.4156,35.4234,35.4078,35.4156,93241.0
2016-09-02 12:50:00,45.33,45.38,45.33,45.36,139426.0,35.4156,35.4547,35.4156,35.4391,139426.0
2016-09-02 12:55:00,45.37,45.37,45.32,45.33,60434.0,35.4469,35.4469,35.4078,35.4156,60434.0
2016-09-02 13:00:00,45.33,45.35,45.3,45.32,49987.0,35.4156,35.4313,35.3922,35.4078,49987.0
2016-09-02 13:05:00,45.32,45.33,45.3,45.31,50991.0,35.4078,35.4156,35.3922,35.4,50991.0
2016-09-02 13:10:00,45.32,45.35,45.3,45.33,68905.0,35.4078,35.4313,35.3922,35.4156,68905.0
2016-09-02 13:15:00,45.33,45.34,45.31,45.31,29446.0,35.4156,35.4234,35.4,35.4,29446.0
2016-09-02 13:20:00,45.3,45.32,45.29,45.32,63210.0,35.3922,35.4078,35.3844,35.4078,63210.0
2016-09-02 13:25:00,45.31,45.31,45.28,45.3,71024.0,35.4,35.4,35.3766,35.3922,71024.0
2016-09-02 13:30:00,45.3,45.3,45.25,45.25,34960.0,35.3922,35.3922,35.3531,35.3531,34960.0
2016-09-02 13:35:00,45.26,45.29,45.23,45.23,56136.0,35.3609,35.3844,35.3375,35.3375,56136.0
2016-09-02 13:40:00,45.22,45.23,45.19,45.22,77201.0,35.3297,35.3375,35.3062,35.3297,77201.0
2016-09-02 13:45:00,45.22,45.26,45.21,45.25,118810.0,35.3297,35.3609,35.3219,35.3531,118810.0
2016-09-02 13:50:00,45.25,45.26,45.23,45.24,25271.0,35.3531,35.3609,35.3375,35.3453,25271.0
2016-09-02 13:55:00,45.25,45.25,45.23,45.23,24846.0,35.3531,35.3531,35.3375,35.3375,24846.0
2016-09-02 14:00:00,45.24,45.26,45.23,45.26,24303.0,35.3453,35.3609,35.3375,35.3609,24303.0
2016-09-02 14:05:00,45.26,45.3,45.25,45.29,89710.0,35.3609,35.3922,35.3531,35.3844,89710.0
2016-09-02 14:10:00,45.29,45.3,45.26,45.28,54375.0,35.3844,35.3922,35.3609,35.3766,54375.0
2016-09-02 14:15:00,45.28,45.36,45.28,45.34,74760.0,35.3766,35.4391,35.3766,35.4234,74760.0
2016-09-02 14:20:00,45.34,45.35,45.32,45.33,86644.0,35.4234,35.4313,35.4078,35.4156,86644.0
2016-09-02 14:25:00,45.34,45.35,45.32,45.34,147728.0,35.4234,35.4313,35.4078,35.4234,147728.0
2016-09-02 14:30:00,45.34,45.34,45.3,45.3,70424.0,35.4234,35.4234,35.3922,35.3922,70424.0
2016-09-02 14:35:00,45.3,45.33,45.29,45.33,286456.0,35.3922,35.4156,35.3844,35.4156,286456.0
2016-09-02 14:40:00,45.33,45.35,45.33,45.33,342391.0,35.4156,35.4313,35.4156,35.4156,342391.0
2016-09-02 14:45:00,45.33,45.33,45.31,45.31,517900.0,35.4156,35.4156,35.4,35.4,517900.0
2016-09-02 14:50:00,45.31,45.33,45.3,45.32,83775.0,35.4,35.4156,35.3922,35.4078,83775.0
2016-09-02 14:55:00,45.32,45.34,45.31,45.33,81118.0,35.4078,35.4234,35.4,35.4156,81118.0
2016-09-02 15:00:00,45.34,45.36,45.32,45.33,74387.0,35.4234,35.4391,35.4078,35.4156,74387.0
2016-09-02 15:05:00,45.34,45.36,45.32,45.32,134763.0,35.4234,35.4391,35.4078,35.4078,134763.0
2016-09-02 15:10:00,45.33,45.34,45.32,45.32,75020.0,35.4156,35.4234,35.4078,35.4078,75020.0
2016-09-02 15:15:00,45.33,45.35,45.31,45.34,70068.0,35.4156,35.4313,35.4,35.4234,70068.0
2016-09-02 15:20:00,45.34,45.36,45.32,45.33,88861.0,35.4234,35.4391,35.4078,35.4156,88861.0
2016-09-02 15:25:00,45.33,45.34,45.31,45.31,89294.0,35.4156,35.4234,35.4,35.4,89294.0
2016-09-02 15:30:00,45.31,45.32,45.31,45.32,101602.0,35.4,35.4078,35.4,35.4078,101602.0
2016-09-02 15:35:00,45.32,45.34,45.31,45.34,93215.0,35.4078,35.4234,35.4,35.4234,93215.0
2016-09-02 15:40:00,45.34,45.36,45.33,45.34,140882.0,35.4234,35.4391,35.4156,35.4234,140882.0
2016-09-02 15:45:00,45.34,45.35,45.32,45.33,127852.0,35.4234,35.4313,35.4078,35.4156,127852.0
2016-09-02 15:50:00,45.34,45.36,45.33,45.36,346069.0,35.4234,35.4391,35.4156,35.4391,346069.0
2016-09-02 15:55:00,45.36,45.38,45.35,45.37,226602.0,35.4391,35.4547,35.4313,35.4469,226602.0
2016-09-06 09:30:00,45.99,46.06,45.97,46.0,151671.0,35.9313,35.986,35.9157,35.9391,151671.0
2016-09-06 09:35:00,46.0,46.03,45.94,45.98,117491.0,35.9391,35.9625,35.8922,35.9235,117491.0
2016-09-06 09:40:00,45.98,46.01,45.94,45.95,94213.0,35.9235,35.9469,35.8922,35.9,94213.0
2016-09-06 09:45:00,45.95,45.99,45.95,45.99,99084.0,35.9,35.9313,35.9,35.9313,99084.0
2016-09-06 09:50:00,45.99,45.99,45.93,45.93,136520.0,35.9313,35.9313,35.8844,35.8844,136520.0
2016-09-06 09:55:00,45.94,45.98,45.94,45.95,72467.0,35.8922,35.9235,35.8922,35.9,72467.0
2016-09-06 10:00:00,45.95,46.08,45.93,46.08,237203.0,35.9,36.0016,35.8844,36.0016,237203.0
2016-09-06 10:05:00,46.08,46.1,45.98,46.03,94735.0,36.0016,36.0172,35.9235,35.9625,94735.0
2016-09-06 10:10:00,46.03,46.05,46.0,46.01,58349.0,35.9625,35.9782,35.9391,35.9469,58349.0
2016-09-06 10:15:00,46.02,46.03,45.98,45.99,191076.0,35.9547,35.9625,35.9235,35.9313,191076.0
2016-09-06 10:20:00,45.99,46.0,45.97,45.99,95702.0,35.9313,35.9391,35.9157,35.9313,95702.0
2016-09-06 10:25:00,45.99,46.0,45.93,46.0,316088.0,35.9313,35.9391,35.8844,35.9391,316088.0
2016-09-06 10:30:00,46.0,46.06,46.0,46.05,139335.0,35.9391,35.986,35.9391,35.9782,139335.0
2016-09-06 10:35:00,46.05,46.06,46.03,46.06,63999.0,35.9782,35.986,35.9625,35.986,63999.0
2016-09-06 10:40:00,46.05,46.08,46.03,46.07,65634.0,35.9782,36.0016,35.9625,35.9938,65634.0
2016-09-06 10:45:00,46.08,46.09,46.04,46.05,40012.0,36.0016,36.0094,35.9703,35.9782,40012.0
2016-09-06 10:50:00,46.05,46.07,46.04,46.06,37726.0,35.9782,35.9938,35.9703,35.986,37726.0
2016-09-06 10:55:00,46.07,46.09,46.05,46.09,44487.0,35.9938,36.0094,35.9782,36.0094,44487.0
2016-09-06 11:00:00,46.08,46.09,46.06,46.06,54992.0,36.0016,36.0094,35.986,35.986,54992.0
2016-09-06 11:05:00,46.07,46.08,46.02,46.03,32532.0,35.9938,36.0016,35.9547,35.9625,32532.0
2016-09-06 11:10:00,46.03,46.06,46.02,46.06,30812.0,35.9625,35.986,35.9547,35.986,30812.0
2016-09-06 11:15:00,46.06,46.09,46.05,46.07,38800.0,35.986,36.0094,35.9782,35.9938,38800.0
2016-09-06 11:20:00,46.08,46.1,46.07,46.08,46846.0,36.0016,36.0172,35.9938,36.0016,46846.0
2016-09-06 11:25:00,46.09,46.13,46.09,46.1,54778.0,36.0094,36.0407,36.0094,36.0172,54778.0
2016-09-06 11:30:00,46.11,46.13,46.1,46.13,102265.0,36.025,36.0407,36.0172,36.0407,102265.0
2016-09-06 11:35:00,46.12,46.14,46.11,46.12,107767.0,36.0328,36.0485,36.025,36.0328,107767.0
2016-09-06 11:40:00,46.12,46.15,46.12,46.15,247708.0,36.0328,36.0563,36.0328,36.0563,247708.0
2016-09-06 11:45:00,46.15,46.28,46.15,46.25,454315.0,36.0563,36.1578,36.0563,36.1344,454315.0
2016-09-06 11:50:00,46.25,46.29,46.24,46.27,367314.0,36.1344,36.1657,36.1266,36.15,367314.0
2016-09-06 11:55:00,46.27,46.28,46.26,46.27,72540.0,36.15,36.1578,36.1422,36.15,72540.0
2016-09-06 12:00:00,46.28,46.29,46.25,46.26,116532.0,36.1578,36.1657,36.1344,36.1422,116532.0
2016-09-06 12:05:00,46.27,46.29,46.26,46.29,57966.0,36.15,36.1657,36.1422,36.1657,57966.0
2016-09-06 12:10:00,46.29,46.29,46.26,46.27,61607.0,36.1657,36.1657,36.1422,36.15,61607.0
2016-09-06 12:15:00,46.27,46.27,46.25,46.26,51314.0,36.15,36.15,36.1344,36.1422,51314.0
2016-09-06 12:20:00,46.26,46.26,46.22,46.25,60427.0,36.1422,36.1422,36.111,36.1344,60427.0
2016-09-06 12:25:00,46.25,46.26,46.23,46.24,35129.0,36.1344,36.1422,36.1188,36.1266,35129.0
2016-09-06 12:30:00,46.24,46.3,46.23,46.27,79911.0,36.1266,36.1735,36.1188,36.15,79911.0
2016-09-06 12:35:00,46.27,46.28,46.26,46.28,32406.0,36.15,36.1578,36.1422,36.1578,32406.0
2016-09-06 12:40:00,46.28,46.32,46.27,46.3,45417.0,36.1578,36.1891,36.15,36.1735,45417.0
2016-09-06 12:45:00,46.3,46.32,46.29,46.3,50791.0,36.1735,36.1891,36.1657,36.1735,50791.0
2016-09-06 12:50:00,46.3,46.3,46.29,46.3,17697.0,36.1735,36.1735,36.1657,36.1735,17697.0
2016-09-06 12:55:00,46.3,46.3,46.27,46.27,56885.0,36.1735,36.1735,36.15,36.15,56885.0
2016-09-06 13:00:00,46.27,46.28,46.26,46.27,16465.0,36.15,36.1578,36.1422,36.15,16465.0
2016-09-06 13:05:00,46.27,46.28,46.26,46.27,67696.0,36.15,36.1578,36.1422,36.15,67696.0
2016-09-06 13:10:00,46.26,46.28,46.26,46.27,39249.0,36.1422,36.1578,36.1422,36.15,39249.0
2016-09-06 13:15:00,46.26,46.31,46.26,46.31,60445.0,36.1422,36.1813,36.1422,36.1813,60445.0
2016-09-06 13:20:00,46.31,46.31,46.3,46.3,35665.0,36.1813,36.1813,36.1735,36.1735,35665.0
2016-09-06 13:25:00,46.3,46.33,46.3,46.32,54333.0,36.1735,36.1969,36.1735,36.1891,54333.0
2016-09-06 13:30:00,46.32,46.32,46.3,46.31,55516.0,36.1891,36.1891,36.1735,36.1813,55516.0
2016-09-06 13:35:00,46.31,46.33,46.31,46.33,48387.0,36.1813,36.1969,36.1813,36.1969,48387.0
2016-09-06 13:40:00,46.32,46.34,46.32,46.34,37983.0,36.1891,36.2047,36.1891,36.2047,37983.0
2016-09-06 13:45:00,46.34,46.35,46.33,46.35,37461.0,36.2047,36.2125,36.1969,36.2125,37461.0
2016-09-06 13:50:00,46.35,46.35,46.31,46.33,33544.0,36.2125,36.2125,36.1813,36.1969,33544.0
2016-09-06 13:55:00,46.33,46.34,46.32,46.33,51455.0,36.1969,36.2047,36.1891,36.1969,51455.0
2016-09-06 14:00:00,46.33,46.34,46.32,46.33,38357.0,36.1969,36.2047,36.1891,36.1969,38357.0
2016-09-06 14:05:00,46.33,46.34,46.32,46.33,53497.0,36.1969,36.2047,36.1891,36.1969,53497.0
2016-09-06 14:10:00,46.33,46.34,46.31,46.33,54000.0,36.1969,36.2047,36.1813,36.1969,54000.0
2016-09-06 14:15:00,46.34,46.35,46.33,46.35,39799.0,36.2047,36.2125,36.1969,36.2125,39799.0
2016-09-06 14:20:00,46.35,46.38,46.34,46.38,57571.0,36.2125,36.236,36.2047,36.236,57571.0
2016-09-06 14:25:00,46.37,46.38,46.35,46.36,48681.0,36.2282,36.236,36.2125,36.2204,48681.0
2016-09-06 14:30:00,46.36,46.37,46.35,46.37,40248.0,36.2204,36.2282,36.2125,36.2282,40248.0
2016-09-06 14:35:00,46.37,46.37,46.35,46.35,58496.0,36.2282,36.2282,36.2125,36.2125,58496.0
2016-09-06 14:40:00,46.36,46.37,46.34,46.35,80420.0,36.2204,36.2282,36.2047,36.2125,80420.0
2016-09-06 14:45:00,46.35,46.35,46.34,46.35,28091.0,36.2125,36.2125,36.2047,36.2125,28091.0
2016-09-06 14:50:00,46.35,46.36,46.34,46.36,78344.0,36.2125,36.2204,36.2047,36.2204,78344.0
2016-09-06 14:55:00,46.36,46.37,46.34,46.37,73954.0,36.2204,36.2282,36.2047,36.2282,73954.0
2016-09-06 15:00:00,46.37,46.37,46.36,46.37,24853.0,36.2282,36.2282,36.2204,36.2282,24853.0
2016-09-06 15:05:00,46.37,46.38,46.36,46.38,44604.0,36.2282,36.236,36.2204,36.236,44604.0
2016-09-06 15:10:00,46.37,46.38,46.3,46.31,43385.0,36.2282,36.236,36.1735,36.1813,43385.0
2016-09-06 15:15:00,46.31,46.33,46.3,46.33,124198.0,36.1813,36.1969,36.1735,36.1969,124198.0
2016-09-06 15:20:00,46.33,46.34,46.32,46.33,88837.0,36.1969,36.2047,36.1891,36.1969,88837.0
2016-09-06 15:25:00,46.32,46.32,46.28,46.3,362577.0,36.1891,36.1891,36.1578,36.1735,362577.0
2016-09-06 15:30:00,46.29,46.3,46.29,46.29,182095.0,36.1657,36.1735,36.1657,36.1657,182095.0
2016-09-06 15:35:00,46.3,46.3,46.27,46.27,281160.0,36.1735,36.1735,36.15,36.15,281160.0
2016-09-06 15:40:00,46.28,46.28,46.27,46.28,400733.0,36.1578,36.1578,36.15,36.1578,400733.0
2016-09-06 15:45:00,46.28,46.28,46.25,46.26,390052.0,36.1578,36.1578,36.1344,36.1422,390052.0
2016-09-06 15:50:00,46.26,46.26,46.25,46.26,297760.0,36.1422,36.1422,36.1344,36.1422,297760.0
2016-09-06 15:55:00,46.26,46.32,46.25,46.32,938698.0,36.1422,36.1891,36.1344,36.1891,938698.0
2016-09-07 09:30:00,46.34,46.36,46.28,46.3,90901.0,36.2047,36.2204,36.1578,36.1735,90901.0
2016-09-07 09:35:00,46.3,46.31,46.26,46.29,251882.0,36.1735,36.1813,36.1422,36.1657,251882.0
2016-09-07 09:40:00,46.29,46.32,46.28,46.29,148866.0,36.1657,36.1891,36.1578,36.1657,148866.0
2016-09-07 09:45:00,46.29,46.3,46.24,46.28,60123.0,36.1657,36.1735,36.1266,36.1578,60123.0
2016-09-07 09:50:00,46.28,46.28,46.23,46.24,132887.0,36.1578,36.1578,36.1188,36.1266,132887.0
2016-09-07 09:55:00,46.24,46.27,46.23,46.27,109442.0,36.1266,36.15,36.1188,36.15,109442.0
2016-09-07 10:00:00,46.26,46.3,46.25,46.29,111190.0,36.1422,36.1735,36.1344,36.1657,111190.0
2016-09-07 10:05:00,46.29,46.29,46.21,46.24,462049.0,36.1657,36.1657,36.1032,36.1266,462049.0
2016-09-07 10:10:00,46.24,46.3,46.24,46.29,129704.0,36.1266,36.1735,36.1266,36.1657,129704.0
2016-09-07 10:15:00,46.3,46.3,46.26,46.28,115967.0,36.1735,36.1735,36.1422,36.1578,115967.0
2016-09-07 10:20:00,46.28,46.3,46.26,46.28,129931.0,36.1578,36.1735,36.1422,36.1578,129931.0
2016-09-07 10:25:00,46.28,46.32,46.26,46.3,119307.0,36.1578,36.1891,36.1422,36.1735,119307.0
2016-09-07 10:30:00,46.3,46.32,46.25,46.27,121379.0,36.1735,36.1891,36.1344,36.15,121379.0
2016-09-07 10:35:00,46.27,46.29,46.26,46.27,203436.0,36.15,36.1657,36.1422,36.15,203436.0
2016-09-07 10:40:00,46.27,46.28,46.2,46.21,95580.0,36.15,36.1578,36.0953,36.1032,95580.0
2016-09-07 10:45:00,46.21,46.23,46.17,46.18,144014.0,36.1032,36.1188,36.0719,36.0797,144014.0
2016-09-07 10:50:00,46.18,46.19,46.17,46.17,98704.0,36.0797,36.0875,36.0719,36.0719,98704.0
2016-09-07 10:55:00,46.17,46.18,46.12,46.15,145265.0,36.0719,36.0797,36.0328,36.0563,145265.0
2016-09-07 11:00:00,46.14,46.16,46.12,46.15,88410.0,36.0485,36.0641,36.0328,36.0563,88410.0
2016-09-07 11:05:00,46.15,46.2,46.15,46.18,175346.0,36.0563,36.0953,36.0563,36.0797,175346.0
2016-09-07 11:10:00,46.18,46.21,46.16,46.18,139170.0,36.0797,36.1032,36.0641,36.0797,139170.0
2016-09-07 11:15:00,46.18,46.19,46.15,46.15,104536.0,36.0797,36.0875,36.0563,36.0563,104536.0
2016-09-07 11:20:00,46.15,46.19,46.15,46.18,88666.0,36.0563,36.0875,36.0563,36.0797,88666.0
2016-09-07 11:25:00,46.18,46.2,46.17,46.19,75246.0,36.0797,36.0953,36.0719,36.0875,75246.0
2016-09-07 11:30:00,46.19,46.22,46.18,46.22,160512.0,36.0875,36.111,36.0797,36.111,160512.0
2016-09-07 11:35:00,46.22,46.24,46.21,46.23,83384.0,36.111,36.1266,36.1032,36.1188,83384.0
2016-09-07 11:40:00,46.23,46.24,46.21,46.22,68818.0,36.1188,36.1266,36.1032,36.111,68818.0
2016-09-07 11:45:00,46.22,46.22,46.19,46.2,145094.0,36.111,36.111,36.0875,36.0953,145094.0
2016-09-07 11:50:00,46.2,46.24,46.19,46.22,95461.0,36.0953,36.1266,36.0875,36.111,95461.0
2016-09-07 11:55:00,46.22,46.25,46.21,46.24,99042.0,36.111,36.1344,36.1032,36.1266,99042.0
2016-09-07 12:00:00,46.24,46.24,46.22,46.23,87342.0,36.1266,36.1266,36.111,36.1188,87342.0
2016-09-07 12:05:00,46.23,46.25,46.21,46.23,98362.0,36.1188,36.1344,36.1032,36.1188,98362.0
2016-09-07 12:10:00,46.22,46.23,46.2,46.22,110335.0,36.111,36.1188,36.0953,36.111,110335.0
2016-09-07 12:15:00,46.21,46.22,46.18,46.19,104374.0,36.1032,36.111,36.0797,36.0875,104374.0
2016-09-07 12:20:00,46.19,46.2,46.16,46.19,87704.0,36.0875,36.0953,36.0641,36.0875,87704.0
2016-09-07 12:25:00,46.19,46.19,46.14,46.18,111515.0,36.0875,36.0875,36.0485,36.0797,111515.0
2016-09-07 12:30:00,46.18,46.18,46.16,46.17,70961.0,36.0797,36.0797,36.0641,36.0719,70961.0
2016-09-07 12:35:00,46.17,46.2,46.16,46.19,99738.0,36.0719,36.0953,36.0641,36.0875,99738.0
2016-09-07 12:40:00,46.19,46.23,46.18,46.2,112561.0,36.0875,36.1188,36.0797,36.0953,112561.0
2016-09-07 12:45:00,46.21,46.22,46.18,46.18,75123.0,36.1032,36.111,36.0797,36.0797,75123.0
2016-09-07 12:50:00,46.18,46.22,46.17,46.21,93943.0,36.0797,36.111,36.0719,36.1032,93943.0
2016-09-07 12:55:00,46.21,46.22,46.2,46.21,61104.0,36.1032,36.111,36.0953,36.1032,61104.0
2016-09-07 13:00:00,46.21,46.26,46.2,46.26,206538.0,36.1032,36.1422,36.0953,36.1422,206538.0
2016-09-07 13:05:00,46.26,46.29,46.25,46.27,108901.0,36.1422,36.1657,36.1344,36.15,108901.0
2016-09-07 13:10:00,46.27,46.27,46.23,46.25,87840.0,36.15,36.15,36.1188,36.1344,87840.0
2016-09-07 13:15:00,46.25,46.27,46.23,46.26,89015.0,36.1344,36.15,36.1188,36.1422,89015.0
2016-09-07 13:20:00,46.26,46.27,46.22,46.24,108485.0,36.1422,36.15,36.111,36.1266,108485.0
2016-09-07 13:25:00,46.23,46.25,46.22,46.23,83688.0,36.1188,36.1344,36.111,36.1188,83688.0
2016-09-07 13:30:00,46.23,46.26,46.23,46.24,82163.0,36.1188,36.1422,36.1188,36.1266,82163.0
2016-09-07 13:35:00,46.23,46.25,46.22,46.23,134504.0,36.1188,36.1344,36.111,36.1188,134504.0
2016-09-07 13:40:00,46.23,46.26,46.23,46.26,118474.0,36.1188,36.1422,36.1188,36.1422,118474.0
2016-09-07 13:45:00,46.26,46.27,46.25,46.26,84290.0,36.1422,36.15,36.1344,36.1422,84290.0
2016-09-07 13:50:00,46.26,46.27,46.25,46.27,116738.0,36.1422,36.15,36.1344,36.15,116738.0
2016-09-07 13:55:00,46.27,46.27,46.24,46.25,92883.0,36.15,36.15,36.1266,36.1344,92883.0
2016-09-07 14:00:00,46.25,46.26,46.23,46.25,66804.0,36.1344,36.1422,36.1188,36.1344,66804.0
2016-09-07 14:05:00,46.25,46.26,46.24,46.25,63713.0,36.1344,36.1422,36.1266,36.1344,63713.0
2016-09-07 14:10:00,46.25,46.31,46.24,46.3,167862.0,36.1344,36.1813,36.1266,36.1735,167862.0
2016-09-07 14:15:00,46.3,46.3,46.28,46.29,63210.0,36.1735,36.1735,36.1578,36.1657,63210.0
2016-09-07 14:20:00,46.29,46.29,46.27,46.28,101957.0,36.1657,36.1657,36.15,36.1578,101957.0
2016-09-07 14:25:00,46.28,46.28,46.26,46.28,70110.0,36.1578,36.1578,36.1422,36.1578,70110.0
2016-09-07 14:30:00,46.28,46.28,46.24,46.25,95408.0,36.1578,36.1578,36.1266,36.1344,95408.0
2016-09-07 14:35:00,46.25,46.26,46.23,46.25,98418.0,36.1344,36.1422,36.1188,36.1344,98418.0
2016-09-07 14:40:00,46.24,46.26,46.24,46.26,79772.0,36.1266,36.1422,36.1266,36.1422,79772.0
2016-09-07 14:45:00,46.26,46.26,46.24,46.26,103857.0,36.1422,36.1422,36.1266,36.1422,103857.0
2016-09-07 14:50:00,46.26,46.27,46.25,46.26,94886.0,36.1422,36.15,36.1344,36.1422,94886.0
2016-09-07 14:55:00,46.26,46.27,46.24,46.25,107820.0,36.1422,36.15,36.1266,36.1344,107820.0
2016-09-07 15:00:00,46.25,46.27,46.25,46.27,102228.0,36.1344,36.15,36.1344,36.15,102228.0
2016-09-07 15:05:00,46.28,46.28,46.26,46.28,80926.0,36.1578,36.1578,36.1422,36.1578,80926.0
2016-09-07 15:10:00,46.28,46.29,46.27,46.29,77625.0,36.1578,36.1657,36.15,36.1657,77625.0
2016-09-07 15:15:00,46.29,46.3,46.27,46.3,92737.0,36.1657,36.1735,36.15,36.1735,92737.0
2016-09-07 15:20:00,46.3,46.32,46.28,46.31,90332.0,36.1735,36.1891,36.1578,36.1813,90332.0
2016-09-07 15:25:00,46.31,46.31,46.29,46.3,82888.0,36.1813,36.1813,36.1657,36.1735,82888.0
2016-09-07 15:30:00,46.3,46.3,46.28,46.3,93213.0,36.1735,36.1735,36.1578,36.1735,93213.0
2016-09-07 15:35:00,46.3,46.3,46.28,46.29,87268.0,36.1735,36.1735,36.1578,36.1657,87268.0
2016-09-07 15:40:00,46.29,46.3,46.28,46.3,77932.0,36.1657,36.1735,36.1578,36.1735,77932.0
2016-09-07 15:45:00,46.3,46.3,46.26,46.27,119683.0,36.1735,36.1735,36.1422,36.15,119683.0
2016-09-07 15:50:00,46.27,46.27,46.26,46.27,131687.0,36.15,36.15,36.1422,36.15,131687.0
2016-09-07 15:55:00,46.27,46.27,46.21,46.23,1273041.0,36.15,36.15,36.1032,36.1188,1273041.0
2016-09-08 09:30:00,46.24,46.33,46.23,46.33,306200.0,36.1266,36.1969,36.1188,36.1969,306200.0
2016-09-08 09:35:00,46.33,46.35,46.23,46.25,145972.0,36.1969,36.2125,36.1188,36.1344,145972.0
2016-09-08 09:40:00,46.25,46.28,46.22,46.25,158788.0,36.1344,36.1578,36.111,36.1344,158788.0
2016-09-08 09:45:00,46.24,46.27,46.19,46.2,261623.0,36.1266,36.15,36.0875,36.0953,261623.0
2016-09-08 09:50:00,46.2,46.21,46.17,46.19,76126.0,36.0953,36.1032,36.0719,36.0875,76126.0
2016-09-08 09:55:00,46.19,46.2,46.15,46.15,162022.0,36.0875,36.0953,36.0563,36.0563,162022.0
2016-09-08 10:00:00,46.15,46.18,46.13,46.18,40206.0,36.0563,36.0797,36.0407,36.0797,40206.0
2016-09-08 10:05:00,46.17,46.18,46.08,46.09,88802.0,36.0719,36.0797,36.0016,36.0094,88802.0
2016-09-08 10:10:00,46.09,46.1,46.01,46.1,160280.0,36.0094,36.0172,35.9469,36.0172,160280.0
2016-09-08 10:15:00,46.09,46.1,46.05,46.08,99719.0,36.0094,36.0172,35.9782,36.0016,99719.0
2016-09-08 10:20:00,46.09,46.13,46.07,46.09,79697.0,36.0094,36.0407,35.9938,36.0094,79697.0
2016-09-08 10:25:00,46.09,46.1,46.04,46.08,92312.0,36.0094,36.0172,35.9703,36.0016,92312.0
2016-09-08 10:30:00,46.09,46.17,46.08,46.17,63208.0,36.0094,36.0719,36.0016,36.0719,63208.0
2016-09-08 10:35:00,46.18,46.23,46.18,46.2,103148.0,36.0797,36.1188,36.0797,36.0953,103148.0
2016-09-08 10:40:00,46.21,46.21,46.18,46.19,95299.0,36.1032,36.1032,36.0797,36.0875,95299.0
2016-09-08 10:45:00,46.19,46.2,46.15,46.17,95452.0,36.0875,36.0953,36.0563,36.0719,95452.0
2016-09-08 10:50:00,46.17,46.21,46.16,46.2,69532.0,36.0719,36.1032,36.0641,36.0953,69532.0
2016-09-08 10:55:00,46.2,46.21,46.18,46.21,27005.0,36.0953,36.1032,36.0797,36.1032,27005.0
2016-09-08 11:00:00,46.21,46.3,46.21,46.26,212470.0,36.1032,36.1735,36.1032,36.1422,212470.0
2016-09-08 11:05:00,46.26,46.31,46.26,46.31,98323.0,36.1422,36.1813,36.1422,36.1813,98323.0
2016-09-08 11:10:00,46.32,46.35,46.31,46.33,82963.0,36.1891,36.2125,36.1813,36.1969,82963.0
2016-09-08 11:15:00,46.34,46.35,46.28,46.29,100901.0,36.2047,36.2125,36.1578,36.1657,100901.0
2016-09-08 11:20:00,46.29,46.3,46.26,46.27,65198.0,36.1657,36.1735,36.1422,36.15,65198.0
2016-09-08 11:25:00,46.27,46.28,46.23,46.24,50583.0,36.15,36.1578,36.1188,36.1266,50583.0
2016-09-08 11:30:00,46.24,46.25,46.2,46.2,54543.0,36.1266,36.1344,36.0953,36.0953,54543.0
2016-09-08 11:35:00,46.2,46.2,46.16,46.18,93484.0,36.0953,36.0953,36.0641,36.0797,93484.0
2016-09-08 11:40:00,46.18,46.2,46.15,46.16,44351.0,36.0797,36.0953,36.0563,36.0641,44351.0
2016-09-08 11:45:00,46.17,46.18,46.13,46.17,70211.0,36.0719,36.0797,36.0407,36.0719,70211.0
2016-09-08 11:50:00,46.18,46.22,46.16,46.2,89077.0,36.0797,36.111,36.0641,36.0953,89077.0
2016-09-08 11:55:00,46.19,46.2,46.18,46.18,37455.0,36.0875,36.0953,36.0797,36.0797,37455.0
2016-09-08 12:00:00,46.19,46.21,46.16,46.18,45118.0,36.0875,36.1032,36.0641,36.0797,45118.0
2016-09-08 12:05:00,46.17,46.18,46.15,46.16,27310.0,36.0719,36.0797,36.0563,36.0641,27310.0
2016-09-08 12:10:00,46.16,46.16,46.11,46.14,77792.0,36.0641,36.0641,36.025,36.0485,77792.0
2016-09-08 12:15:00,46.14,46.15,46.11,46.12,56252.0,36.0485,36.0563,36.025,36.0328,56252.0
2016-09-08 12:20:00,46.13,46.15,46.11,46.14,40141.0,36.0407,36.0563,36.025,36.0485,40141.0
2016-09-08 12:25:00,46.13,46.14,46.07,46.09,60115.0,36.0407,36.0485,35.9938,36.0094,60115.0
2016-09-08 12:30:00,46.09,46.09,46.04,46.08,83229.0,36.0094,36.0094,35.9703,36.0016,83229.0
2016-09-08 12:35:00,46.08,46.12,46.07,46.12,38357.0,36.0016,36.0328,35.9938,36.0328,38357.0
2016-09-08 12:40:00,46.12,46.13,46.08,46.1,28369.0,36.0328,36.0407,36.0016,36.0172,28369.0
2016-09-08 12:45:00,46.1,46.12,46.09,46.12,66048.0,36.0172,36.0328,36.0094,36.0328,66048.0
2016-09-08 12:50:00,46.11,46.14,46.08,46.14,38822.0,36.025,36.0485,36.0016,36.0485,38822.0
2016-09-08 12:55:00,46.14,46.15,46.1,46.12,25167.0,36.0485,36.0563,36.0172,36.0328,25167.0
2016-09-08 13:00:00,46.11,46.12,46.09,46.1,41851.0,36.025,36.0328,36.0094,36.0172,41851.0
2016-09-08 13:05:00,46.1,46.11,46.08,46.09,34294.0,36.0172,36.025,36.0016,36.0094,34294.0
2016-09-08 13:10:00,46.1,46.11,46.08,46.1,24161.0,36.0172,36.025,36.0016,36.0172,24161.0
2016-09-08 13:15:00,46.09,46.09,46.06,46.08,36162.0,36.0094,36.0094,35.986,36.0016,36162.0
2016-09-08 13:20:00,46.07,46.09,46.06,46.08,38689.0,35.9938,36.0094,35.986,36.0016,38689.0
2016-09-08 13:25:00,46.08,46.09,46.05,46.06,32811.0,36.0016,36.0094,35.9782,35.986,32811.0
2016-09-08 13:30:00,46.06,46.07,46.04,46.06,12677.0,35.986,35.9938,35.9703,35.986,12677.0
2016-09-08 13:35:00,46.06,46.07,46.05,46.07,31447.0,35.986,35.9938,35.9782,35.9938,31447.0
2016-09-08 13:40:00,46.06,46.09,46.06,46.08,65627.0,35.986,36.0094,35.986,36.0016,65627.0
2016-09-08 13:45:00,46.08,46.08,46.04,46.04,38678.0,36.0016,36.0016,35.9703,35.9703,38678.0
2016-09-08 13:50:00,46.04,46.08,46.02,46.07,60262.0,35.9703,36.0016,35.9547,35.9938,60262.0
2016-09-08 13:55:00,46.07,46.09,46.06,46.07,23497.0,35.9938,36.0094,35.986,35.9938,23497.0
2016-09-08 14:00:00,46.07,46.08,46.04,46.04,55387.0,35.9938,36.0016,35.9703,35.9703,55387.0
2016-09-08 14:05:00,46.05,46.06,46.03,46.03,33103.0,35.9782,35.986,35.9625,35.9625,33103.0
2016-09-08 14:10:00,46.04,46.07,46.02,46.05,34681.0,35.9703,35.9938,35.9547,35.9782,34681.0
2016-09-08 14:15:00,46.05,46.06,46.02,46.05,31443.0,35.9782,35.986,35.9547,35.9782,31443.0
2016-09-08 14:20:00,46.06,46.11,46.06,46.09,22818.0,35.986,36.025,35.986,36.0094,22818.0
2016-09-08 14:25:00,46.08,46.09,46.04,46.07,63328.0,36.0016,36.0094,35.9703,35.9938,63328.0
2016-09-08 14:30:00,46.07,46.09,46.04,46.08,49292.0,35.9938,36.0094,35.9703,36.0016,49292.0
2016-09-08 14:35:00,46.08,46.1,46.06,46.08,104152.0,36.0016,36.0172,35.986,36.0016,104152.0
2016-09-08 14:40:00,46.08,46.12,46.07,46.11,67594.0,36.0016,36.0328,35.9938,36.025,67594.0
2016-09-08 14:45:00,46.1,46.13,46.08,46.12,69050.0,36.0172,36.0407,36.0016,36.0328,69050.0
2016-09-08 14:50:00,46.11,46.11,46.07,46.09,50366.0,36.025,36.025,35.9938,36.0094,50366.0
2016-09-08 14:55:00,46.09,46.11,46.08,46.09,57521.0,36.0094,36.025,36.0016,36.0094,57521.0
2016-09-08 15:00:00,46.09,46.11,46.07,46.08,42837.0,36.0094,36.025,35.9938,36.0016,42837.0
2016-09-08 15:05:00,46.08,46.09,46.05,46.06,41684.0,36.0016,36.0094,35.9782,35.986,41684.0
2016-09-08 15:10:00,46.07,46.08,46.06,46.08,22241.0,35.9938,36.0016,35.986,36.0016,22241.0
2016-09-08 15:15:00,46.08,46.09,46.06,46.08,32448.0,36.0016,36.0094,35.986,36.0016,32448.0
2016-09-08 15:20:00,46.07,46.09,46.06,46.09,30518.0,35.9938,36.0094,35.986,36.0094,30518.0
2016-09-08 15:25:00,46.08,46.08,46.06,46.07,20385.0,36.0016,36.0016,35.986,35.9938,20385.0
2016-09-08 15:30:00,46.07,46.08,46.06,46.06,40932.0,35.9938,36.0016,35.986,35.986,40932.0
2016-09-08 15:35:00,46.07,46.08,46.05,46.08,41035.0,35.9938,36.0016,35.9782,36.0016,41035.0
2016-09-08 15:40:00,46.08,46.1,46.07,46.08,48438.0,36.0016,36.0172,35.9938,36.0016,48438.0
2016-09-08 15:45:00,46.08,46.08,46.05,46.07,62737.0,36.0016,36.0016,35.9782,35.9938,62737.0
2016-09-08 15:50:00,46.06,46.07,46.05,46.07,46179.0,35.986,35.9938,35.9782,35.9938,46179.0
2016-09-08 15:55:00,46.06,46.09,46.06,46.07,706332.0,35.986,36.0094,35.986,35.9938,706332.0
2016-09-09 09:30:00,45.41,45.44,45.26,45.29,530805.0,35.4781,35.5016,35.3609,35.3844,530805.0
2016-09-09 09:35:00,45.29,45.29,45.24,45.24,235396.0,35.3844,35.3844,35.3453,35.3453,235396.0
2016-09-09 09:40:00,45.23,45.27,45.22,45.26,221770.0,35.3375,35.3688,35.3297,35.3609,221770.0
2016-09-09 09:45:00,45.26,45.27,45.21,45.22,148557.0,35.3609,35.3688,35.3219,35.3297,148557.0
2016-09-09 09:50:00,45.21,45.22,45.12,45.12,250368.0,35.3219,35.3297,35.2516,35.2516,250368.0
2016-09-09 09:55:00,45.12,45.12,45.06,45.1,74925.0,35.2516,35.2516,35.2047,35.2359,74925.0
2016-09-09 10:00:00,45.09,45.13,45.07,45.13,114433.0,35.2281,35.2594,35.2125,35.2594,114433.0
2016-09-09 10:05:00,45.13,45.13,45.07,45.07,140661.0,35.2594,35.2594,35.2125,35.2125,140661.0
2016-09-09 10:10:00,45.07,45.19,45.03,45.19,142960.0,35.2125,35.3062,35.1812,35.3062,142960.0
2016-09-09 10:15:00,45.19,45.23,45.18,45.18,157453.0,35.3062,35.3375,35.2984,35.2984,157453.0
2016-09-09 10:20:00,45.19,45.19,45.14,45.16,39683.0,35.3062,35.3062,35.2672,35.2828,39683.0
2016-09-09 10:25:00,45.15,45.2,45.13,45.17,76837.0,35.275,35.3141,35.2594,35.2906,76837.0
2016-09-09 10:30:00,45.17,45.18,45.1,45.14,103831.0,35.2906,35.2984,35.2359,35.2672,103831.0
2016-09-09 10:35:00,45.14,45.15,45.02,45.03,91014.0,35.2672,35.275,35.1734,35.1812,91014.0
2016-09-09 10:40:00,45.04,45.07,45.03,45.06,64823.0,35.1891,35.2125,35.1812,35.2047,64823.0
2016-09-09 10:45:00,45.06,45.07,45.01,45.05,54395.0,35.2047,35.2125,35.1656,35.1969,54395.0
2016-09-09 10:50:00,45.05,45.11,45.05,45.1,43337.0,35.1969,35.2437,35.1969,35.2359,43337.0
2016-09-09 10:55:00,45.1,45.15,45.09,45.12,132085.0,35.2359,35.275,35.2281,35.2516,132085.0
2016-09-09 11:00:00,45.12,45.12,45.09,45.12,43201.0,35.2516,35.2516,35.2281,35.2516,43201.0
2016-09-09 11:05:00,45.11,45.12,45.09,45.11,56799.0,35.2437,35.2516,35.2281,35.2437,56799.0
2016-09-09 11:10:00,45.1,45.11,45.05,45.05,38430.0,35.2359,35.2437,35.1969,35.1969,38430.0
2016-09-09 11:15:00,45.04,45.05,45.02,45.03,63326.0,35.1891,35.1969,35.1734,35.1812,63326.0
2016-09-09 11:20:00,45.03,45.05,45.01,45.03,44948.0,35.1812,35.1969,35.1656,35.1812,44948.0
2016-09-09 11:25:00,45.03,45.1,45.03,45.1,66234.0,35.1812,35.2359,35.1812,35.2359,66234.0
2016-09-09 11:30:00,45.1,45.1,45.07,45.08,26451.0,35.2359,35.2359,35.2125,35.2203,26451.0
2016-09-09 11:35:00,45.08,45.09,45.03,45.04,34551.0,35.2203,35.2281,35.1812,35.1891,34551.0
2016-09-09 11:40:00,45.05,45.06,45.02,45.02,16844.0,35.1969,35.2047,35.1734,35.1734,16844.0
2016-09-09 11:45:00,45.03,45.06,45.01,45.05,99358.0,35.1812,35.2047,35.1656,35.1969,99358.0
2016-09-09 11:50:00,45.05,45.06,45.03,45.04,31451.0,35.1969,35.2047,35.1812,35.1891,31451.0
2016-09-09 11:55:00,45.04,45.04,44.99,45.0,36462.0,35.1891,35.1891,35.15,35.1578,36462.0
2016-09-09 12:00:00,44.99,45.06,44.99,45.04,53245.0,35.15,35.2047,35.15,35.1891,53245.0
2016-09-09 12:05:00,45.05,45.05,44.98,45.01,90495.0,35.1969,35.1969,35.1422,35.1656,90495.0
2016-09-09 12:10:00,45.01,45.02,45.0,45.01,22881.0,35.1656,35.1734,35.1578,35.1656,22881.0
2016-09-09 12:15:00,45.01,45.02,44.95,44.97,97709.0,35.1656,35.1734,35.1187,35.1344,97709.0
2016-09-09 12:20:00,44.96,45.01,44.96,44.98,47764.0,35.1266,35.1656,35.1266,35.1422,47764.0
2016-09-09 12:25:00,44.98,45.01,44.98,45.01,38556.0,35.1422,35.1656,35.1422,35.1656,38556.0
2016-09-09 12:30:00,45.01,45.01,44.96,44.97,94041.0,35.1656,35.1656,35.1266,35.1344,94041.0
2016-09-09 12:35:00,44.97,45.0,44.97,44.98,16310.0,35.1344,35.1578,35.1344,35.1422,16310.0
2016-09-09 12:40:00,44.97,45.0,44.97,44.98,9611.0,35.1344,35.1578,35.1344,35.1422,9611.0
2016-09-09 12:45:00,44.99,45.02,44.99,44.99,36462.0,35.15,35.1734,35.15,35.15,36462.0
2016-09-09 12:50:00,45.0,45.0,44.98,44.99,7868.0,35.1578,35.1578,35.1422,35.15,7868.0
2016-09-09 12:55:00,44.99,45.0,44.95,44.99,45708.0,35.15,35.1578,35.1187,35.15,45708.0
2016-09-09 13:00:00,44.99,44.99,44.96,44.96,41840.0,35.15,35.15,35.1266,35.1266,41840.0
2016-09-09 13:05:00,44.96,44.97,44.93,44.93,28990.0,35.1266,35.1344,35.1031,35.1031,28990.0
2016-09-09 13:10:00,44.93,44.94,44.88,44.88,41141.0,35.1031,35.1109,35.0641,35.0641,41141.0
2016-09-09 13:15:00,44.88,44.89,44.86,44.86,30748.0,35.0641,35.0719,35.0484,35.0484,30748.0
2016-09-09 13:20:00,44.87,44.89,44.83,44.86,17896.0,35.0562,35.0719,35.025,35.0484,17896.0
2016-09-09 13:25:00,44.86,44.89,44.85,44.86,113575.0,35.0484,35.0719,35.0406,35.0484,113575.0
2016-09-09 13:30:00,44.87,44.88,44.85,44.87,116048.0,35.0562,35.0641,35.0406,35.0562,116048.0
2016-09-09 13:35:00,44.86,44.87,44.82,44.82,83237.0,35.0484,35.0562,35.0172,35.0172,83237.0
2016-09-09 13:40:00,44.83,44.84,44.77,44.79,47047.0,35.025,35.0328,34.9781,34.9937,47047.0
2016-09-09 13:45:00,44.8,44.8,44.75,44.76,65564.0,35.0015,35.0015,34.9625,34.9703,65564.0
2016-09-09 13:50:00,44.76,44.77,44.73,44.75,127155.0,34.9703,34.9781,34.9469,34.9625,127155.0
2016-09-09 13:55:00,44.75,44.8,44.75,44.79,72613.0,34.9625,35.0015,34.9625,34.9937,72613.0
2016-09-09 14:00:00,44.79,44.8,44.7,44.73,87850.0,34.9937,35.0015,34.9234,34.9469,87850.0
2016-09-09 14:05:00,44.73,44.75,44.68,44.69,48807.0,34.9469,34.9625,34.9078,34.9156,48807.0
2016-09-09 14:10:00,44.69,44.7,44.66,44.68,75649.0,34.9156,34.9234,34.8922,34.9078,75649.0
2016-09-09 14:15:00,44.68,44.71,44.67,44.7,42100.0,34.9078,34.9312,34.9,34.9234,42100.0
2016-09-09 14:20:00,44.7,44.76,44.69,44.75,33060.0,34.9234,34.9703,34.9156,34.9625,33060.0
2016-09-09 14:25:00,44.76,44.83,44.75,44.82,74384.0,34.9703,35.025,34.9625,35.0172,74384.0
2016-09-09 14:30:00,44.83,44.84,44.82,44.84,36409.0,35.025,35.0328,35.0172,35.0328,36409.0
2016-09-09 14:35:00,44.84,44.89,44.83,44.89,100731.0,35.0328,35.0719,35.025,35.0719,100731.0
2016-09-09 14:40:00,44.89,44.89,44.82,44.83,67996.0,35.0719,35.0719,35.0172,35.025,67996.0
2016-09-09 14:45:00,44.83,44.84,44.78,44.81,110228.0,35.025,35.0328,34.9859,35.0094,110228.0
2016-09-09 14:50:00,44.82,44.85,44.8,44.81,67800.0,35.0172,35.0406,35.0015,35.0094,67800.0
2016-09-09 14:55:00,44.81,44.89,44.81,44.87,116118.0,35.0094,35.0719,35.0094,35.0562,116118.0
2016-09-09 15:00:00,44.87,44.91,44.85,44.87,181840.0,35.0562,35.0875,35.0406,35.0562,181840.0
2016-09-09 15:05:00,44.87,44.89,44.84,44.87,77696.0,35.0562,35.0719,35.0328,35.0562,77696.0
2016-09-09 15:10:00,44.88,44.88,44.83,44.84,107328.0,35.0641,35.0641,35.025,35.0328,107328.0
2016-09-09 15:15:00,44.84,44.9,44.84,44.87,61257.0,35.0328,35.0797,35.0328,35.0562,61257.0
2016-09-09 15:20:00,44.88,44.89,44.84,44.87,71329.0,35.0641,35.0719,35.0328,35.0562,71329.0
2016-09-09 15:25:00,44.87,44.93,44.87,44.89,86731.0,35.0562,35.1031,35.0562,35.0719,86731.0
2016-09-09 15:30:00,44.9,44.9,44.85,44.88,51516.0,35.0797,35.0797,35.0406,35.0641,51516.0
2016-09-09 15:35:00,44.88,44.88,44.79,44.81,73609.0,35.0641,35.0641,34.9937,35.0094,73609.0
2016-09-09 15:40:00,44.81,44.82,44.75,44.76,94465.0,35.0094,35.0172,34.9625,34.9703,94465.0
2016-09-09 15:45:00,44.75,44.77,44.72,44.75,154356.0,34.9625,34.9781,34.939,34.9625,154356.0
2016-09-09 15:50:00,44.75,44.76,44.72,44.73,175692.0,34.9625,34.9703,34.939,34.9469,175692.0
2016-09-09 15:55:00,44.73,44.75,44.6,44.61,308588.0,34.9469,34.9625,34.8453,34.8531,308588.0
2016-09-12 09:30:00,44.05,44.13,43.97,44.13,165890.0,34.4156,34.4781,34.3531,34.4781,165890.0
2016-09-12 09:35:00,44.14,44.26,44.14,44.26,153956.0,34.4859,34.5797,34.4859,34.5797,153956.0
2016-09-12 09:40:00,44.26,44.27,44.19,44.21,211116.0,34.5797,34.5875,34.525,34.5406,211116.0
2016-09-12 09:45:00,44.21,44.21,44.1,44.13,203068.0,34.5406,34.5406,34.4546,34.4781,203068.0
2016-09-12 09:50:00,44.13,44.22,44.11,44.22,47965.0,34.4781,34.5484,34.4625,34.5484,47965.0
2016-09-12 09:55:00,44.22,44.34,44.22,44.31,142732.0,34.5484,34.6422,34.5484,34.6187,142732.0
2016-09-12 10:00:00,44.31,44.36,44.3,44.34,71787.0,34.6187,34.6578,34.6109,34.6422,71787.0
2016-09-12 10:05:00,44.34,44.38,44.32,44.36,32236.0,34.6422,34.6734,34.6265,34.6578,32236.0
2016-09-12 10:10:00,44.35,44.37,44.3,44.36,53549.0,34.65,34.6656,34.6109,34.6578,53549.0
2016-09-12 10:15:00,44.37,44.39,44.29,44.39,57005.0,34.6656,34.6812,34.6031,34.6812,57005.0
2016-09-12 10:20:00,44.38,44.42,44.36,44.39,146816.0,34.6734,34.7047,34.6578,34.6812,146816.0
2016-09-12 10:25:00,44.39,44.44,44.39,44.42,59024.0,34.6812,34.7203,34.6812,34.7047,59024.0
2016-09-12 10:30:00,44.43,44.46,44.42,44.44,76482.0,34.7125,34.7359,34.7047,34.7203,76482.0
2016-09-12 10:35:00,44.44,44.46,44.38,44.39,31563.0,34.7203,34.7359,34.6734,34.6812,31563.0
2016-09-12 10:40:00,44.4,44.43,44.38,44.42,29988.0,34.689,34.7125,34.6734,34.7047,29988.0
2016-09-12 10:45:00,44.42,44.45,44.34,44.37,50287.0,34.7047,34.7281,34.6422,34.6656,50287.0
2016-09-12 10:50:00,44.35,44.37,44.31,44.35,69523.0,34.65,34.6656,34.6187,34.65,69523.0
2016-09-12 10:55:00,44.35,44.4,44.35,44.37,89056.0,34.65,34.689,34.65,34.6656,89056.0
2016-09-12 11:00:00,44.37,44.43,44.36,44.43,78139.0,34.6656,34.7125,34.6578,34.7125,78139.0
2016-09-12 11:05:00,44.42,44.44,44.4,44.41,32850.0,34.7047,34.7203,34.689,34.6968,32850.0
2016-09-12 11:10:00,44.42,44.42,44.36,44.39,36313.0,34.7047,34.7047,34.6578,34.6812,36313.0
2016-09-12 11:15:00,44.39,44.43,44.35,44.42,55033.0,34.6812,34.7125,34.65,34.7047,55033.0
2016-09-12 11:20:00,44.41,44.48,44.4,44.46,59529.0,34.6968,34.7515,34.689,34.7359,59529.0
2016-09-12 11:25:00,44.48,44.5,44.44,44.49,26464.0,34.7515,34.7672,34.7203,34.7594,26464.0
2016-09-12 11:30:00,44.48,44.49,44.42,44.49,46976.0,34.7515,34.7594,34.7047,34.7594,46976.0
2016-09-12 11:35:00,44.49,44.56,44.48,44.54,60122.0,34.7594,34.814,34.7515,34.7984,60122.0
2016-09-12 11:40:00,44.54,44.55,44.51,44.54,22948.0,34.7984,34.8062,34.775,34.7984,22948.0
2016-09-12 11:45:00,44.54,44.56,44.51,44.53,21337.0,34.7984,34.814,34.775,34.7906,21337.0
2016-09-12 11:50:00,44.52,44.57,44.52,44.55,23338.0,34.7828,34.8219,34.7828,34.8062,23338.0
2016-09-12 11:55:00,44.55,44.58,44.52,44.53,45536.0,34.8062,34.8297,34.7828,34.7906,45536.0
2016-09-12 12:00:00,44.53,44.53,44.49,44.51,22020.0,34.7906,34.7906,34.7594,34.775,22020.0
2016-09-12 12:05:00,44.51,44.54,44.5,44.53,55929.0,34.775,34.7984,34.7672,34.7906,55929.0
2016-09-12 12:10:00,44.54,44.54,44.5,44.51,20197.0,34.7984,34.7984,34.7672,34.775,20197.0
2016-09-12 12:15:00,44.52,44.55,44.51,44.51,26680.0,34.7828,34.8062,34.775,34.775,26680.0
2016-09-12 12:20:00,44.52,44.56,44.52,44.53,94328.0,34.7828,34.814,34.7828,34.7906,94328.0
2016-09-12 12:25:00,44.54,44.6,44.53,44.6,30251.0,34.7984,34.8453,34.7906,34.8453,30251.0
2016-09-12 12:30:00,44.61,44.64,44.6,44.61,30886.0,34.8531,34.8765,34.8453,34.8531,30886.0
2016-09-12 12:35:00,44.61,44.63,44.6,44.62,21599.0,34.8531,34.8687,34.8453,34.8609,21599.0
2016-09-12 12:40:00,44.62,44.62,44.56,44.58,48846.0,34.8609,34.8609,34.814,34.8297,48846.0
2016-09-12 12:45:00,44.59,44.6,44.57,44.59,112115.0,34.8375,34.8453,34.8219,34.8375,112115.0
2016-09-12 12:50:00,44.58,44.66,44.58,44.65,72828.0,34.8297,34.8922,34.8297,34.8844,72828.0
2016-09-12 12:55:00,44.65,44.66,44.62,44.62,29556.0,34.8844,34.8922,34.8609,34.8609,29556.0
2016-09-12 13:00:00,44.63,44.64,44.6,44.63,70274.0,34.8687,34.8765,34.8453,34.8687,70274.0
2016-09-12 13:05:00,44.63,44.64,44.6,44.62,23593.0,34.8687,34.8765,34.8453,34.8609,23593.0
2016-09-12 13:10:00,44.62,44.66,44.61,44.64,17929.0,34.8609,34.8922,34.8531,34.8765,17929.0
2016-09-12 13:15:00,44.65,44.89,44.65,44.72,264997.0,34.8844,35.0719,34.8844,34.939,264997.0
2016-09-12 13:20:00,44.72,44.77,44.59,44.59,116385.0,34.939,34.9781,34.8375,34.8375,116385.0
2016-09-12 13:25:00,44.59,44.67,44.54,44.55,109168.0,34.8375,34.9,34.7984,34.8062,109168.0
2016-09-12 13:30:00,44.56,44.58,44.48,44.52,125651.0,34.814,34.8297,34.7515,34.7828,125651.0
2016-09-12 13:35:00,44.53,44.64,44.5,44.62,134751.0,34.7906,34.8765,34.7672,34.8609,134751.0
2016-09-12 13:40:00,44.63,44.63,44.52,44.6,67040.0,34.8687,34.8687,34.7828,34.8453,67040.0
2016-09-12 13:45:00,44.6,44.75,44.6,44.75,73457.0,34.8453,34.9625,34.8453,34.9625,73457.0
2016-09-12 13:50:00,44.75,44.78,44.72,44.77,55017.0,34.9625,34.9859,34.939,34.9781,55017.0
2016-09-12 13:55:00,44.78,44.85,44.75,44.83,48719.0,34.9859,35.0406,34.9625,35.025,48719.0
2016-09-12 14:00:00,44.84,44.91,44.83,44.9,100835.0,35.0328,35.0875,35.025,35.0797,100835.0
2016-09-12 14:05:00,44.9,44.95,44.85,44.93,132023.0,35.0797,35.1187,35.0406,35.1031,132023.0
2016-09-12 14:10:00,44.93,44.96,44.9,44.96,48011.0,35.1031,35.1266,35.0797,35.1266,48011.0
2016-09-12 14:15:00,44.96,44.98,44.94,44.97,61488.0,35.1266,35.1422,35.1109,35.1344,61488.0
2016-09-12 14:20:00,44.98,45.02,44.97,45.01,62618.0,35.1422,35.1734,35.1344,35.1656,62618.0
2016-09-12 14:25:00,45.01,45.01,44.93,44.93,77825.0,35.1656,35.1656,35.1031,35.1031,77825.0
2016-09-12 14:30:00,44.94,44.99,44.94,44.94,166440.0,35.1109,35.15,35.1109,35.1109,166440.0
2016-09-12 14:35:00,44.95,45.06,44.95,45.05,94946.0,35.1187,35.2047,35.1187,35.1969,94946.0
2016-09-12 14:40:00,45.05,45.07,45.03,45.06,46420.0,35.1969,35.2125,35.1812,35.2047,46420.0
2016-09-12 14:45:00,45.06,45.08,45.0,45.01,45225.0,35.2047,35.2203,35.1578,35.1656,45225.0
2016-09-12 14:50:00,45.02,45.03,44.98,44.99,73411.0,35.1734,35.1812,35.1422,35.15,73411.0
2016-09-12 14:55:00,44.99,45.02,44.98,44.99,276186.0,35.15,35.1734,35.1422,35.15,276186.0
2016-09-12 15:00:00,45.0,45.05,45.0,45.01,83891.0,35.1578,35.1969,35.1578,35.1656,83891.0
2016-09-12 15:05:00,45.02,45.06,45.01,45.04,51476.0,35.1734,35.2047,35.1656,35.1891,51476.0
2016-09-12 15:10:00,45.04,45.07,45.04,45.04,83480.0,35.1891,35.2125,35.1891,35.1891,83480.0
2016-09-12 15:15:00,45.04,45.04,45.0,45.01,337450.0,35.1891,35.1891,35.1578,35.1656,337450.0
2016-09-12 15:20:00,45.0,45.07,44.99,45.05,116881.0,35.1578,35.2125,35.15,35.1969,116881.0
2016-09-12 15:25:00,45.06,45.07,45.03,45.03,82232.0,35.2047,35.2125,35.1812,35.1812,82232.0
2016-09-12 15:30:00,45.03,45.05,44.99,44.99,103117.0,35.1812,35.1969,35.15,35.15,103117.0
2016-09-12 15:35:00,45.0,45.02,44.98,45.01,166996.0,35.1578,35.1734,35.1422,35.1656,166996.0
2016-09-12 15:40:00,45.0,45.08,45.0,45.06,175483.0,35.1578,35.2203,35.1578,35.2047,175483.0
2016-09-12 15:45:00,45.05,45.05,44.97,44.98,61221.0,35.1969,35.1969,35.1344,35.1422,61221.0
2016-09-12 15:50:00,44.98,44.99,44.95,44.97,149813.0,35.1422,35.15,35.1187,35.1344,149813.0
2016-09-12 15:55:00,44.98,44.99,44.96,44.96,129036.0,35.1422,35.15,35.1266,35.1266,129036.0
2016-09-13 09:30:00,44.27,44.33,44.23,44.3,68764.0,34.5875,34.6343,34.5562,34.6109,68764.0
2016-09-13 09:35:00,44.26,44.41,44.22,44.39,186708.0,34.5797,34.6968,34.5484,34.6812,186708.0
2016-09-13 09:40:00,44.39,44.41,44.33,44.33,85860.0,34.6812,34.6968,34.6343,34.6343,85860.0
2016-09-13 09:45:00,44.33,44.35,44.25,44.25,135490.0,34.6343,34.65,34.5718,34.5718,135490.0
2016-09-13 09:50:00,44.25,44.28,44.2,44.23,228118.0,34.5718,34.5953,34.5328,34.5562,228118.0
2016-09-13 09:55:00,44.23,44.23,44.17,44.18,90894.0,34.5562,34.5562,34.5093,34.5172,90894.0
2016-09-13 10:00:00,44.16,44.17,44.11,44.15,68643.0,34.5015,34.5093,34.4625,34.4937,68643.0
2016-09-13 10:05:00,44.15,44.19,44.1,44.14,310365.0,34.4937,34.525,34.4546,34.4859,310365.0
2016-09-13 10:10:00,44.13,44.13,44.06,44.09,744842.0,34.4781,34.4781,34.4234,34.4468,744842.0
2016-09-13 10:15:00,44.09,44.15,44.09,44.09,250802.0,34.4468,34.4937,34.4468,34.4468,250802.0
2016-09-13 10:20:00,44.08,44.11,44.04,44.09,254093.0,34.439,34.4625,34.4078,34.4468,254093.0
2016-09-13 10:25:00,44.08,44.15,44.07,44.12,640361.0,34.439,34.4937,34.4312,34.4703,640361.0
2016-09-13 10:30:00,44.12,44.17,44.07,44.17,186338.0,34.4703,34.5093,34.4312,34.5093,186338.0
2016-09-13 10:35:00,44.17,44.2,44.12,44.14,191944.0,34.5093,34.5328,34.4703,34.4859,191944.0
2016-09-13 10:40:00,44.15,44.19,44.13,44.16,82983.0,34.4937,34.525,34.4781,34.5015,82983.0
2016-09-13 10:45:00,44.16,44.24,44.13,44.16,105761.0,34.5015,34.564,34.4781,34.5015,105761.0
2016-09-13 10:50:00,44.16,44.16,44.1,44.12,119702.0,34.5015,34.5015,34.4546,34.4703,119702.0
2016-09-13 10:55:00,44.12,44.14,44.07,44.08,87554.0,34.4703,34.4859,34.4312,34.439,87554.0
2016-09-13 11:00:00,44.07,44.1,44.05,44.06,41186.0,34.4312,34.4546,34.4156,34.4234,41186.0
2016-09-13 11:05:00,44.06,44.09,43.99,44.0,128146.0,34.4234,34.4468,34.3687,34.3765,128146.0
2016-09-13 11:10:00,44.0,44.0,43.93,43.95,93037.0,34.3765,34.3765,34.3218,34.3375,93037.0
2016-09-13 11:15:00,43.95,43.97,43.89,43.95,121840.0,34.3375,34.3531,34.2906,34.3375,121840.0
2016-09-13 11:20:00,43.94,43.98,43.93,43.96,113771.0,34.3296,34.3609,34.3218,34.3453,113771.0
2016-09-13 11:25:00,43.96,44.0,43.91,43.91,111354.0,34.3453,34.3765,34.3062,34.3062,111354.0
2016-09-13 11:30:00,43.92,43.95,43.87,43.89,116154.0,34.314,34.3375,34.275,34.2906,116154.0
2016-09-13 11:35:00,43.89,43.94,43.88,43.9,111826.0,34.2906,34.3296,34.2828,34.2984,111826.0
2016-09-13 11:40:00,43.9,43.96,43.89,43.96,65692.0,34.2984,34.3453,34.2906,34.3453,65692.0
2016-09-13 11:45:00,43.96,43.97,43.92,43.93,80590.0,34.3453,34.3531,34.314,34.3218,80590.0
2016-09-13 11:50:00,43.94,43.97,43.88,43.91,157026.0,34.3296,34.3531,34.2828,34.3062,157026.0
2016-09-13 11:55:00,43.9,43.94,43.88,43.92,65587.0,34.2984,34.3296,34.2828,34.314,65587.0
2016-09-13 12:00:00,43.92,43.96,43.88,43.88,210210.0,34.314,34.3453,34.2828,34.2828,210210.0
2016-09-13 12:05:00,43.89,43.96,43.88,43.94,151633.0,34.2906,34.3453,34.2828,34.3296,151633.0
2016-09-13 12:10:00,43.94,44.02,43.94,44.02,104837.0,34.3296,34.3921,34.3296,34.3921,104837.0
2016-09-13 12:15:00,44.02,44.02,43.98,43.98,46588.0,34.3921,34.3921,34.3609,34.3609,46588.0
2016-09-13 12:20:00,43.98,44.0,43.9,43.91,74838.0,34.3609,34.3765,34.2984,34.3062,74838.0
2016-09-13 12:25:00,43.91,43.92,43.85,43.86,84874.0,34.3062,34.314,34.2593,34.2671,84874.0
2016-09-13 12:30:00,43.86,43.87,43.8,43.83,339353.0,34.2671,34.275,34.2203,34.2437,339353.0
2016-09-13 12:35:00,43.83,43.88,43.78,43.88,116798.0,34.2437,34.2828,34.2046,34.2828,116798.0
2016-09-13 12:40:00,43.87,43.88,43.82,43.86,61882.0,34.275,34.2828,34.2359,34.2671,61882.0
2016-09-13 12:45:00,43.86,43.87,43.83,43.83,10651.0,34.2671,34.275,34.2437,34.2437,10651.0
2016-09-13 12:50:00,43.83,43.84,43.77,43.8,107176.0,34.2437,34.2515,34.1968,34.2203,107176.0
2016-09-13 12:55:00,43.8,43.8,43.74,43.79,43028.0,34.2203,34.2203,34.1734,34.2125,43028.0
2016-09-13 13:00:00,43.79,43.79,43.68,43.7,51525.0,34.2125,34.2125,34.1265,34.1421,51525.0
2016-09-13 13:05:00,43.69,43.8,43.69,43.78,143478.0,34.1343,34.2203,34.1343,34.2046,143478.0
2016-09-13 13:10:00,43.77,43.81,43.75,43.81,86318.0,34.1968,34.2281,34.1812,34.2281,86318.0
2016-09-13 13:15:00,43.8,43.95,43.8,43.94,334152.0,34.2203,34.3375,34.2203,34.3296,334152.0
2016-09-13 13:20:00,43.94,43.98,43.87,43.88,103459.0,34.3296,34.3609,34.275,34.2828,103459.0
2016-09-13 13:25:00,43.88,43.98,43.87,43.98,58625.0,34.2828,34.3609,34.275,34.3609,58625.0
2016-09-13 13:30:00,43.98,44.02,43.89,43.89,189405.0,34.3609,34.3921,34.2906,34.2906,189405.0
2016-09-13 13:35:00,43.9,43.98,43.89,43.95,217653.0,34.2984,34.3609,34.2906,34.3375,217653.0
2016-09-13 13:40:00,43.95,43.98,43.87,43.88,128953.0,34.3375,34.3609,34.275,34.2828,128953.0
2016-09-13 13:45:00,43.89,43.93,43.87,43.9,95619.0,34.2906,34.3218,34.275,34.2984,95619.0
2016-09-13 13:50:00,43.9,43.91,43.79,43.8,49032.0,34.2984,34.3062,34.2125,34.2203,49032.0
2016-09-13 13:55:00,43.81,43.85,43.77,43.8,192761.0,34.2281,34.2593,34.1968,34.2203,192761.0
2016-09-13 14:00:00,43.79,43.8,43.74,43.76,995229.0,34.2125,34.2203,34.1734,34.189,995229.0
2016-09-13 14:05:00,43.77,43.82,43.73,43.8,174287.0,34.1968,34.2359,34.1656,34.2203,174287.0
2016-09-13 14:10:00,43.8,43.81,43.76,43.79,36810.0,34.2203,34.2281,34.189,34.2125,36810.0
2016-09-13 14:15:00,43.79,43.79,43.72,43.75,82655.0,34.2125,34.2125,34.1578,34.1812,82655.0
2016-09-13 14:20:00,43.74,43.76,43.68,43.73,217821.0,34.1734,34.189,34.1265,34.1656,217821.0
2016-09-13 14:25:00,43.72,43.74,43.64,43.67,185654.0,34.1578,34.1734,34.0953,34.1187,185654.0
2016-09-13 14:30:00,43.67,43.71,43.63,43.66,167464.0,34.1187,34.1499,34.0874,34.1109,167464.0
2016-09-13 14:35:00,43.67,43.72,43.67,43.72,102952.0,34.1187,34.1578,34.1187,34.1578,102952.0
2016-09-13 14:40:00,43.73,43.8,43.72,43.79,127964.0,34.1656,34.2203,34.1578,34.2125,127964.0
2016-09-13 14:45:00,43.78,43.8,43.73,43.77,133850.0,34.2046,34.2203,34.1656,34.1968,133850.0
2016-09-13 14:50:00,43.78,43.83,43.77,43.77,73706.0,34.2046,34.2437,34.1968,34.1968,73706.0
2016-09-13 14:55:00,43.78,43.8,43.71,43.72,42782.0,34.2046,34.2203,34.1499,34.1578,42782.0
2016-09-13 15:00:00,43.72,43.75,43.69,43.71,97497.0,34.1578,34.1812,34.1343,34.1499,97497.0
2016-09-13 15:05:00,43.72,43.76,43.7,43.74,135384.0,34.1578,34.189,34.1421,34.1734,135384.0
2016-09-13 15:10:00,43.75,43.76,43.67,43.71,203493.0,34.1812,34.189,34.1187,34.1499,203493.0
2016-09-13 15:15:00,43.71,43.84,43.71,43.8,243309.0,34.1499,34.2515,34.1499,34.2203,243309.0
2016-09-13 15:20:00,43.81,43.86,43.79,43.79,147258.0,34.2281,34.2671,34.2125,34.2125,147258.0
2016-09-13 15:25:00,43.8,43.85,43.78,43.83,95152.0,34.2203,34.2593,34.2046,34.2437,95152.0
2016-09-13 15:30:00,43.84,43.87,43.82,43.84,92901.0,34.2515,34.275,34.2359,34.2515,92901.0
2016-09-13 15:35:00,43.83,43.87,43.82,43.86,87389.0,34.2437,34.275,34.2359,34.2671,87389.0
2016-09-13 15:40:00,43.86,43.86,43.75,43.79,136825.0,34.2671,34.2671,34.1812,34.2125,136825.0
2016-09-13 15:45:00,43.78,43.85,43.76,43.84,253453.0,34.2046,34.2593,34.189,34.2515,253453.0
2016-09-13 15:50:00,43.83,43.98,43.83,43.98,204462.0,34.2437,34.3609,34.2437,34.3609,204462.0
2016-09-13 15:55:00,43.98,43.98,43.82,43.86,353095.0,34.3609,34.3609,34.2359,34.2671,353095.0
2016-09-14 09:30:00,44.07,44.13,43.98,44.13,485852.0,34.4312,34.4781,34.3609,34.4781,485852.0
2016-09-14 09:35:00,44.14,44.21,44.13,44.19,73121.0,34.4859,34.5406,34.4781,34.525,73121.0
2016-09-14 09:40:00,44.19,44.19,44.09,44.13,88342.0,34.525,34.525,34.4468,34.4781,88342.0
2016-09-14 09:45:00,44.13,44.15,44.08,44.08,184195.0,34.4781,34.4937,34.439,34.439,184195.0
2016-09-14 09:50:00,44.08,44.08,44.02,44.05,87848.0,34.439,34.439,34.3921,34.4156,87848.0
2016-09-14 09:55:00,44.05,44.17,44.04,44.13,68866.0,34.4156,34.5093,34.4078,34.4781,68866.0
2016-09-14 10:00:00,44.12,44.21,44.1,44.17,144523.0,34.4703,34.5406,34.4546,34.5093,144523.0
2016-09-14 10:05:00,44.19,44.27,44.19,44.26,127741.0,34.525,34.5875,34.525,34.5797,127741.0
2016-09-14 10:10:00,44.26,44.32,44.24,44.3,88009.0,34.5797,34.6265,34.564,34.6109,88009.0
2016-09-14 10:15:00,44.31,44.33,44.27,44.29,182788.0,34.6187,34.6343,34.5875,34.6031,182788.0
2016-09-14 10:20:00,44.29,44.39,44.26,44.36,161500.0,34.6031,34.6812,34.5797,34.6578,161500.0
2016-09-14 10:25:00,44.36,44.37,44.3,44.34,101574.0,34.6578,34.6656,34.6109,34.6422,101574.0
2016-09-14 10:30:00,44.35,44.44,44.32,44.44,213920.0,34.65,34.7203,34.6265,34.7203,213920.0
2016-09-14 10:35:00,44.44,44.47,44.34,44.36,208081.0,34.7203,34.7437,34.6422,34.6578,208081.0
2016-09-14 10:40:00,44.36,44.37,44.21,44.23,150604.0,34.6578,34.6656,34.5406,34.5562,150604.0
2016-09-14 10:45:00,44.24,44.29,44.22,44.23,143341.0,34.564,34.6031,34.5484,34.5562,143341.0
2016-09-14 10:50:00,44.24,44.25,44.14,44.16,139110.0,34.564,34.5718,34.4859,34.5015,139110.0
2016-09-14 10:55:00,44.16,44.22,44.15,44.18,228185.0,34.5015,34.5484,34.4937,34.5172,228185.0
2016-09-14 11:00:00,44.18,44.29,44.16,44.27,260825.0,34.5172,34.6031,34.5015,34.5875,260825.0
2016-09-14 11:05:00,44.28,44.28,44.2,44.2,100168.0,34.5953,34.5953,34.5328,34.5328,100168.0
2016-09-14 11:10:00,44.2,44.23,44.13,44.2,124823.0,34.5328,34.5562,34.4781,34.5328,124823.0
2016-09-14 11:15:00,44.21,44.25,44.2,44.25,230289.0,34.5406,34.5718,34.5328,34.5718,230289.0
2016-09-14 11:20:00,44.26,44.32,44.25,44.3,209405.0,34.5797,34.6265,34.5718,34.6109,209405.0
2016-09-14 11:25:00,44.3,44.34,44.27,44.27,240715.0,34.6109,34.6422,34.5875,34.5875,240715.0
2016-09-14 11:30:00,44.26,44.27,44.19,44.19,146425.0,34.5797,34.5875,34.525,34.525,146425.0
2016-09-14 11:35:00,44.19,44.29,44.19,44.27,148482.0,34.525,34.6031,34.525,34.5875,148482.0
2016-09-14 11:40:00,44.27,44.3,44.24,44.25,103092.0,34.5875,34.6109,34.564,34.5718,103092.0
2016-09-14 11:45:00,44.24,44.3,44.22,44.25,64703.0,34.564,34.6109,34.5484,34.5718,64703.0
2016-09-14 11:50:00,44.25,44.29,44.25,44.27,77277.0,34.5718,34.6031,34.5718,34.5875,77277.0
2016-09-14 11:55:00,44.27,44.35,44.27,44.33,110277.0,34.5875,34.65,34.5875,34.6343,110277.0
2016-09-14 12:00:00,44.34,44.37,44.28,44.32,76927.0,34.6422,34.6656,34.5953,34.6265,76927.0
2016-09-14 12:05:00,44.32,44.34,44.25,44.29,118843.0,34.6265,34.6422,34.5718,34.6031,118843.0
2016-09-14 12:10:00,44.29,44.32,44.28,44.31,75772.0,34.6031,34.6265,34.5953,34.6187,75772.0
2016-09-14 12:15:00,44.32,44.38,44.31,44.36,255168.0,34.6265,34.6734,34.6187,34.6578,255168.0
2016-09-14 12:20:00,44.36,44.37,44.32,44.33,42053.0,34.6578,34.6656,34.6265,34.6343,42053.0
2016-09-14 12:25:00,44.33,44.36,44.33,44.34,52792.0,34.6343,34.6578,34.6343,34.6422,52792.0
2016-09-14 12:30:00,44.35,44.37,44.32,44.33,67305.0,34.65,34.6656,34.6265,34.6343,67305.0
2016-09-14 12:35:00,44.34,44.37,44.29,44.3,87738.0,34.6422,34.6656,34.6031,34.6109,87738.0
2016-09-14 12:40:00,44.29,44.31,44.27,44.3,100404.0,34.6031,34.6187,34.5875,34.6109,100404.0
2016-09-14 12:45:00,44.3,44.33,44.25,44.28,107018.0,34.6109,34.6343,34.5718,34.5953,107018.0
2016-09-14 12:50:00,44.27,44.29,44.25,44.26,44982.0,34.5875,34.6031,34.5718,34.5797,44982.0
2016-09-14 12:55:00,44.27,44.31,44.23,44.29,55926.0,34.5875,34.6187,34.5562,34.6031,55926.0
2016-09-14 13:00:00,44.29,44.32,44.28,44.29,77967.0,34.6031,34.6265,34.5953,34.6031,77967.0
2016-09-14 13:05:00,44.29,44.33,44.27,44.33,90120.0,34.6031,34.6343,34.5875,34.6343,90120.0
2016-09-14 13:10:00,44.34,44.34,44.28,44.31,89920.0,34.6422,34.6422,34.5953,34.6187,89920.0
2016-09-14 13:15:00,44.3,44.34,44.28,44.32,57103.0,34.6109,34.6422,34.5953,34.6265,57103.0
2016-09-14 13:20:00,44.31,44.35,44.29,44.35,48036.0,34.6187,34.65,34.6031,34.65,48036.0
2016-09-14 13:25:00,44.35,44.36,44.31,44.32,73575.0,34.65,34.6578,34.6187,34.6265,73575.0
2016-09-14 13:30:00,44.33,44.36,44.32,44.36,81948.0,34.6343,34.6578,34.6265,34.6578,81948.0
2016-09-14 13:35:00,44.35,44.35,44.27,44.3,76813.0,34.65,34.65,34.5875,34.6109,76813.0
2016-09-14 13:40:00,44.3,44.33,44.26,44.3,108174.0,34.6109,34.6343,34.5797,34.6109,108174.0
2016-09-14 13:45:00,44.3,44.31,44.19,44.19,90112.0,34.6109,34.6187,34.525,34.525,90112.0
2016-09-14 13:50:00,44.18,44.25,44.17,44.23,108146.0,34.5172,34.5718,34.5093,34.5562,108146.0
2016-09-14 13:55:00,44.23,44.24,44.19,44.21,70986.0,34.5562,34.564,34.525,34.5406,70986.0
2016-09-14 14:00:00,44.2,44.27,44.18,44.19,129213.0,34.5328,34.5875,34.5172,34.525,129213.0
2016-09-14 14:05:00,44.19,44.2,44.12,44.13,91769.0,34.525,34.5328,34.4703,34.4781,91769.0
2016-09-14 14:10:00,44.13,44.14,44.08,44.1,138173.0,34.4781,34.4859,34.439,34.4546,138173.0
2016-09-14 14:15:00,44.1,44.2,44.1,44.19,118136.0,34.4546,34.5328,34.4546,34.525,118136.0
2016-09-14 14:20:00,44.2,44.24,44.16,44.22,118677.0,34.5328,34.564,34.5015,34.5484,118677.0
2016-09-14 14:25:00,44.22,44.23,44.15,44.22,130179.0,34.5484,34.5562,34.4937,34.5484,130179.0
2016-09-14 14:30:00,44.22,44.23,44.18,44.21,95373.0,34.5484,34.5562,34.5172,34.5406,95373.0
2016-09-14 14:35:00,44.2,44.23,44.18,44.2,139913.0,34.5328,34.5562,34.5172,34.5328,139913.0
2016-09-14 14:40:00,44.21,44.28,44.19,44.26,167305.0,34.5406,34.5953,34.525,34.5797,167305.0
2016-09-14 14:45:00,44.25,44.26,44.19,44.21,112469.0,34.5718,34.5797,34.525,34.5406,112469.0
2016-09-14 14:50:00,44.21,44.26,44.18,44.18,110150.0,34.5406,34.5797,34.5172,34.5172,110150.0
2016-09-14 14:55:00,44.18,44.25,44.18,44.21,120623.0,34.5172,34.5718,34.5172,34.5406,120623.0
2016-09-14 15:00:00,44.2,44.26,44.18,44.2,589067.0,34.5328,34.5797,34.5172,34.5328,589067.0
2016-09-14 15:05:00,44.2,44.21,44.15,44.21,80656.0,34.5328,34.5406,34.4937,34.5406,80656.0
2016-09-14 15:10:00,44.2,44.21,44.15,44.19,167119.0,34.5328,34.5406,34.4937,34.525,167119.0
2016-09-14 15:15:00,44.19,44.2,44.13,44.14,175142.0,34.525,34.5328,34.4781,34.4859,175142.0
2016-09-14 15:20:00,44.15,44.19,44.09,44.1,139220.0,34.4937,34.525,34.4468,34.4546,139220.0
2016-09-14 15:25:00,44.1,44.11,44.02,44.02,239590.0,34.4546,34.4625,34.3921,34.3921,239590.0
2016-09-14 15:30:00,44.03,44.11,44.03,44.09,262469.0,34.4,34.4625,34.4,34.4468,262469.0
2016-09-14 15:35:00,44.09,44.1,44.01,44.02,300067.0,34.4468,34.4546,34.3843,34.3921,300067.0
2016-09-14 15:40:00,44.02,44.06,44.01,44.04,269328.0,34.3921,34.4234,34.3843,34.4078,269328.0
2016-09-14 15:45:00,44.05,44.07,44.03,44.07,198538.0,34.4156,34.4312,34.4,34.4312,198538.0
2016-09-14 15:50:00,44.06,44.07,44.01,44.06,158870.0,34.4234,34.4312,34.3843,34.4234,158870.0
2016-09-14 15:55:00,44.07,44.07,44.0,44.03,404135.0,34.4312,34.4312,34.3765,34.4,404135.0
2016-09-15 09:30:00,44.39,44.45,44.29,44.39,623099.0,34.6812,34.7281,34.6031,34.6812,623099.0
2016-09-15 09:35:00,44.4,44.42,44.22,44.25,688723.0,34.689,34.7047,34.5484,34.5718,688723.0
2016-09-15 09:40:00,44.24,44.33,44.2,44.23,694854.0,34.564,34.6343,34.5328,34.5562,694854.0
2016-09-15 09:45:00,44.23,44.29,44.15,44.27,193339.0,34.5562,34.6031,34.4937,34.5875,193339.0
2016-09-15 09:50:00,44.27,44.34,44.25,44.32,131785.0,34.5875,34.6422,34.5718,34.6265,131785.0
2016-09-15 09:55:00,44.32,44.32,44.24,44.28,94214.0,34.6265,34.6265,34.564,34.5953,94214.0
2016-09-15 10:00:00,44.28,44.31,44.22,44.29,142349.0,34.5953,34.6187,34.5484,34.6031,142349.0
2016-09-15 10:05:00,44.29,44.36,44.29,44.31,197706.0,34.6031,34.6578,34.6031,34.6187,197706.0
2016-09-15 10:10:00,44.32,44.38,44.31,44.36,131656.0,34.6265,34.6734,34.6187,34.6578,131656.0
2016-09-15 10:15:00,44.36,44.41,44.36,44.4,85925.0,34.6578,34.6968,34.6578,34.689,85925.0
2016-09-15 10:20:00,44.4,44.41,44.32,44.33,112138.0,34.689,34.6968,34.6265,34.6343,112138.0
2016-09-15 10:25:00,44.33,44.36,44.32,44.32,78411.0,34.6343,34.6578,34.6265,34.6265,78411.0
2016-09-15 10:30:00,44.32,44.34,44.28,44.31,67983.0,34.6265,34.6422,34.5953,34.6187,67983.0
2016-09-15 10:35:00,44.31,44.38,44.31,44.38,50023.0,34.6187,34.6734,34.6187,34.6734,50023.0
2016-09-15 10:40:00,44.39,44.4,44.29,44.31,69412.0,34.6812,34.689,34.6031,34.6187,69412.0
2016-09-15 10:45:00,44.31,44.4,44.31,44.4,53274.0,34.6187,34.689,34.6187,34.689,53274.0
2016-09-15 10:50:00,44.4,44.47,44.4,44.45,71692.0,34.689,34.7437,34.689,34.7281,71692.0
2016-09-15 10:55:00,44.46,44.51,44.46,44.51,46983.0,34.7359,34.775,34.7359,34.775,46983.0
2016-09-15 11:00:00,44.51,44.54,44.49,44.53,91523.0,34.775,34.7984,34.7594,34.7906,91523.0
2016-09-15 11:05:00,44.54,44.58,44.52,44.56,81747.0,34.7984,34.8297,34.7828,34.814,81747.0
2016-09-15 11:10:00,44.56,44.56,44.54,44.55,30250.0,34.814,34.814,34.7984,34.8062,30250.0
2016-09-15 11:15:00,44.56,44.58,44.55,44.57,48540.0,34.814,34.8297,34.8062,34.8219,48540.0
2016-09-15 11:20:00,44.57,44.57,44.51,44.54,64205.0,34.8219,34.8219,34.775,34.7984,64205.0
2016-09-15 11:25:00,44.55,44.65,44.54,44.64,75484.0,34.8062,34.8844,34.7984,34.8765,75484.0
2016-09-15 11:30:00,44.64,44.71,44.64,44.68,103136.0,34.8765,34.9312,34.8765,34.9078,103136.0
2016-09-15 11:35:00,44.68,44.69,44.66,44.67,58237.0,34.9078,34.9156,34.8922,34.9,58237.0
2016-09-15 11:40:00,44.67,44.68,44.62,44.63,70047.0,34.9,34.9078,34.8609,34.8687,70047.0
2016-09-15 11:45:00,44.63,44.64,44.58,44.59,62570.0,34.8687,34.8765,34.8297,34.8375,62570.0
2016-09-15 11:50:00,44.59,44.66,44.59,44.65,95482.0,34.8375,34.8922,34.8375,34.8844,95482.0
2016-09-15 11:55:00,44.65,44.65,44.58,44.59,53010.0,34.8844,34.8844,34.8297,34.8375,53010.0
2016-09-15 12:00:00,44.59,44.63,44.59,44.63,22087.0,34.8375,34.8687,34.8375,34.8687,22087.0
2016-09-15 12:05:00,44.63,44.69,44.62,44.68,100404.0,34.8687,34.9156,34.8609,34.9078,100404.0
2016-09-15 12:10:00,44.68,44.69,44.65,44.66,136060.0,34.9078,34.9156,34.8844,34.8922,136060.0
2016-09-15 12:15:00,44.65,44.68,44.62,44.68,50387.0,34.8844,34.9078,34.8609,34.9078,50387.0
2016-09-15 12:20:00,44.68,44.72,44.67,44.72,75658.0,34.9078,34.939,34.9,34.939,75658.0
2016-09-15 12:25:00,44.71,44.72,44.65,44.66,103530.0,34.9312,34.939,34.8844,34.8922,103530.0
2016-09-15 12:30:00,44.67,44.69,44.63,44.63,75183.0,34.9,34.9156,34.8687,34.8687,75183.0
2016-09-15 12:35:00,44.62,44.64,44.59,44.63,29290.0,34.8609,34.8765,34.8375,34.8687,29290.0
2016-09-15 12:40:00,44.63,44.64,44.59,44.63,178947.0,34.8687,34.8765,34.8375,34.8687,178947.0
2016-09-15 12:45:00,44.63,44.68,44.62,44.66,202556.0,34.8687,34.9078,34.8609,34.8922,202556.0
2016-09-15 12:50:00,44.66,44.68,44.66,44.68,52997.0,34.8922,34.9078,34.8922,34.9078,52997.0
2016-09-15 12:55:00,44.68,44.69,44.67,44.67,35679.0,34.9078,34.9156,34.9,34.9,35679.0
2016-09-15 13:00:00,44.67,44.74,44.67,44.72,92981.0,34.9,34.9547,34.9,34.939,92981.0
2016-09-15 13:05:00,44.73,44.73,44.68,44.7,73503.0,34.9469,34.9469,34.9078,34.9234,73503.0
2016-09-15 13:10:00,44.7,44.7,44.61,44.64,97372.0,34.9234,34.9234,34.8531,34.8765,97372.0
2016-09-15 13:15:00,44.64,44.71,44.63,44.7,92203.0,34.8765,34.9312,34.8687,34.9234,92203.0
2016-09-15 13:20:00,44.7,44.71,44.65,44.68,44680.0,34.9234,34.9312,34.8844,34.9078,44680.0
2016-09-15 13:25:00,44.67,44.7,44.61,44.64,156110.0,34.9,34.9234,34.8531,34.8765,156110.0
2016-09-15 13:30:00,44.65,44.68,44.63,44.68,54945.0,34.8844,34.9078,34.8687,34.9078,54945.0
2016-09-15 13:35:00,44.68,44.7,44.68,44.68,48115.0,34.9078,34.9234,34.9078,34.9078,48115.0
2016-09-15 13:40:00,44.67,44.74,44.67,44.74,68819.0,34.9,34.9547,34.9,34.9547,68819.0
2016-09-15 13:45:00,44.73,44.77,44.72,44.76,52745.0,34.9469,34.9781,34.939,34.9703,52745.0
2016-09-15 13:50:00,44.77,44.77,44.72,44.76,47759.0,34.9781,34.9781,34.939,34.9703,47759.0
2016-09-15 13:55:00,44.76,44.77,44.73,44.77,41494.0,34.9703,34.9781,34.9469,34.9781,41494.0
2016-09-15 14:00:00,44.78,44.8,44.75,44.76,29742.0,34.9859,35.0015,34.9625,34.9703,29742.0
2016-09-15 14:05:00,44.77,44.78,44.74,44.76,56392.0,34.9781,34.9859,34.9547,34.9703,56392.0
2016-09-15 14:10:00,44.75,44.78,44.75,44.78,60143.0,34.9625,34.9859,34.9625,34.9859,60143.0
2016-09-15 14:15:00,44.78,44.86,44.78,44.86,139616.0,34.9859,35.0484,34.9859,35.0484,139616.0
2016-09-15 14:20:00,44.85,44.86,44.83,44.85,21293.0,35.0406,35.0484,35.025,35.0406,21293.0
2016-09-15 14:25:00,44.86,44.86,44.8,44.82,73967.0,35.0484,35.0484,35.0015,35.0172,73967.0
2016-09-15 14:30:00,44.82,44.83,44.8,44.82,36707.0,35.0172,35.025,35.0015,35.0172,36707.0
2016-09-15 14:35:00,44.82,44.84,44.81,44.84,22887.0,35.0172,35.0328,35.0094,35.0328,22887.0
2016-09-15 14:40:00,44.83,44.83,44.8,44.82,61513.0,35.025,35.025,35.0015,35.0172,61513.0
2016-09-15 14:45:00,44.82,44.83,44.8,44.8,17466.0,35.0172,35.025,35.0015,35.0015,17466.0
2016-09-15 14:50:00,44.8,44.82,44.8,44.82,30097.0,35.0015,35.0172,35.0015,35.0172,30097.0
2016-09-15 14:55:00,44.82,44.84,44.81,44.83,78428.0,35.0172,35.0328,35.0094,35.025,78428.0
2016-09-15 15:00:00,44.84,44.86,44.83,44.86,54053.0,35.0328,35.0484,35.025,35.0484,54053.0
2016-09-15 15:05:00,44.86,44.87,44.8,44.8,80362.0,35.0484,35.0562,35.0015,35.0015,80362.0
2016-09-15 15:10:00,44.8,44.81,44.77,44.78,30749.0,35.0015,35.0094,34.9781,34.9859,30749.0
2016-09-15 15:15:00,44.79,44.79,44.72,44.74,47841.0,34.9937,34.9937,34.939,34.9547,47841.0
2016-09-15 15:20:00,44.74,44.76,44.72,44.73,47574.0,34.9547,34.9703,34.939,34.9469,47574.0
2016-09-15 15:25:00,44.72,44.75,44.72,44.75,43709.0,34.939,34.9625,34.939,34.9625,43709.0
2016-09-15 15:30:00,44.75,44.78,44.75,44.76,71672.0,34.9625,34.9859,34.9625,34.9703,71672.0
2016-09-15 15:35:00,44.76,44.8,44.75,44.8,136162.0,34.9703,35.0015,34.9625,35.0015,136162.0
2016-09-15 15:40:00,44.81,44.83,44.79,44.81,157615.0,35.0094,35.025,34.9937,35.0094,157615.0
2016-09-15 15:45:00,44.82,44.84,44.8,44.81,97712.0,35.0172,35.0328,35.0015,35.0094,97712.0
2016-09-15 15:50:00,44.82,44.82,44.79,44.8,197214.0,35.0172,35.0172,34.9937,35.0015,197214.0
2016-09-15 15:55:00,44.8,44.81,44.77,44.78,141625.0,35.0015,35.0094,34.9781,34.9859,141625.0
2016-09-16 09:30:00,44.38,44.44,44.38,44.42,104227.0,34.6734,34.7203,34.6734,34.7047,104227.0
2016-09-16 09:35:00,44.41,44.44,44.35,44.41,50985.0,34.6968,34.7203,34.65,34.6968,50985.0
2016-09-16 09:40:00,44.41,44.48,44.37,44.47,72546.0,34.6968,34.7515,34.6656,34.7437,72546.0
2016-09-16 09:45:00,44.46,44.5,44.43,44.46,84871.0,34.7359,34.7672,34.7125,34.7359,84871.0
2016-09-16 09:50:00,44.45,44.45,44.36,44.39,92224.0,34.7281,34.7281,34.6578,34.6812,92224.0
2016-09-16 09:55:00,44.39,44.44,44.37,44.44,62010.0,34.6812,34.7203,34.6656,34.7203,62010.0
2016-09-16 10:00:00,44.43,44.45,44.25,44.29,654239.0,34.7125,34.7281,34.5718,34.6031,654239.0
2016-09-16 10:05:00,44.28,44.29,44.14,44.18,314012.0,34.5953,34.6031,34.4859,34.5172,314012.0
2016-09-16 10:10:00,44.19,44.2,44.09,44.15,218617.0,34.525,34.5328,34.4468,34.4937,218617.0
2016-09-16 10:15:00,44.15,44.22,44.11,44.19,54946.0,34.4937,34.5484,34.4625,34.525,54946.0
2016-09-16 10:20:00,44.19,44.23,44.17,44.2,60000.0,34.525,34.5562,34.5093,34.5328,60000.0
2016-09-16 10:25:00,44.21,44.23,44.15,44.22,126019.0,34.5406,34.5562,34.4937,34.5484,126019.0
2016-09-16 10:30:00,44.21,44.26,44.2,44.24,42851.0,34.5406,34.5797,34.5328,34.564,42851.0
2016-09-16 10:35:00,44.24,44.31,44.21,44.31,80281.0,34.564,34.6187,34.5406,34.6187,80281.0
2016-09-16 10:40:00,44.31,44.39,44.28,44.39,235987.0,34.6187,34.6812,34.5953,34.6812,235987.0
2016-09-16 10:45:00,44.38,44.46,44.38,44.4,166248.0,34.6734,34.7359,34.6734,34.689,166248.0
2016-09-16 10:50:00,44.4,44.41,44.37,44.38,38980.0,34.689,34.6968,34.6656,34.6734,38980.0
2016-09-16 10:55:00,44.38,44.39,44.29,44.29,89103.0,34.6734,34.6812,34.6031,34.6031,89103.0
2016-09-16 11:00:00,44.28,44.32,44.28,44.3,41480.0,34.5953,34.6265,34.5953,34.6109,41480.0
2016-09-16 11:05:00,44.3,44.35,44.29,44.31,74090.0,34.6109,34.65,34.6031,34.6187,74090.0
2016-09-16 11:10:00,44.31,44.37,44.3,44.35,50211.0,34.6187,34.6656,34.6109,34.65,50211.0
2016-09-16 11:15:00,44.35,44.38,44.28,44.3,90734.0,34.65,34.6734,34.5953,34.6109,90734.0
2016-09-16 11:20:00,44.3,44.36,44.3,44.33,26744.0,34.6109,34.6578,34.6109,34.6343,26744.0
2016-09-16 11:25:00,44.32,44.36,44.3,44.34,32435.0,34.6265,34.6578,34.6109,34.6422,32435.0
2016-09-16 11:30:00,44.35,44.38,44.32,44.36,77996.0,34.65,34.6734,34.6265,34.6578,77996.0
2016-09-16 11:35:00,44.37,44.42,44.36,44.38,40000.0,34.6656,34.7047,34.6578,34.6734,40000.0
2016-09-16 11:40:00,44.38,44.44,44.37,44.43,54824.0,34.6734,34.7203,34.6656,34.7125,54824.0
2016-09-16 11:45:00,44.42,44.45,44.39,44.41,55254.0,34.7047,34.7281,34.6812,34.6968,55254.0
2016-09-16 11:50:00,44.39,44.41,44.38,44.41,27931.0,34.6812,34.6968,34.6734,34.6968,27931.0
2016-09-16 11:55:00,44.4,44.44,44.36,44.43,34793.0,34.689,34.7203,34.6578,34.7125,34793.0
2016-09-16 12:00:00,44.43,44.44,44.41,44.41,108437.0,34.7125,34.7203,34.6968,34.6968,108437.0
2016-09-16 12:05:00,44.41,44.46,44.41,44.46,20303.0,34.6968,34.7359,34.6968,34.7359,20303.0
2016-09-16 12:10:00,44.46,44.47,44.42,44.43,16575.0,34.7359,34.7437,34.7047,34.7125,16575.0
2016-09-16 12:15:00,44.43,44.45,44.43,44.44,31589.0,34.7125,34.7281,34.7125,34.7203,31589.0
2016-09-16 12:20:00,44.44,44.47,44.43,44.47,31427.0,34.7203,34.7437,34.7125,34.7437,31427.0
2016-09-16 12:25:00,44.47,44.47,44.41,44.43,54205.0,34.7437,34.7437,34.6968,34.7125,54205.0
2016-09-16 12:30:00,44.43,44.45,44.4,44.4,44635.0,34.7125,34.7281,34.689,34.689,44635.0
2016-09-16 12:35:00,44.41,44.43,44.4,44.41,32752.0,34.6968,34.7125,34.689,34.6968,32752.0
2016-09-16 12:40:00,44.41,44.41,44.35,44.4,45413.0,34.6968,34.6968,34.65,34.689,45413.0
2016-09-16 12:45:00,44.4,44.46,44.39,44.42,37823.0,34.689,34.7359,34.6812,34.7047,37823.0
2016-09-16 12:50:00,44.41,44.43,44.38,44.43,22058.0,34.6968,34.7125,34.6734,34.7125,22058.0
2016-09-16 12:55:00,44.42,44.44,44.41,44.41,32809.0,34.7047,34.7203,34.6968,34.6968,32809.0
2016-09-16 13:00:00,44.4,44.45,44.4,44.44,35141.0,34.689,34.7281,34.689,34.7203,35141.0
2016-09-16 13:05:00,44.43,44.44,44.39,44.41,34489.0,34.7125,34.7203,34.6812,34.6968,34489.0
2016-09-16 13:10:00,44.4,44.45,44.4,44.4,33751.0,34.689,34.7281,34.689,34.689,33751.0
2016-09-16 13:15:00,44.4,44.42,44.39,44.41,28955.0,34.689,34.7047,34.6812,34.6968,28955.0
2016-09-16 13:20:00,44.4,44.42,44.37,44.41,31601.0,34.689,34.7047,34.6656,34.6968,31601.0
2016-09-16 13:25:00,44.41,44.41,44.38,44.38,40585.0,34.6968,34.6968,34.6734,34.6734,40585.0
2016-09-16 13:30:00,44.38,44.4,44.36,44.37,40283.0,34.6734,34.689,34.6578,34.6656,40283.0
2016-09-16 13:35:00,44.36,44.4,44.35,44.37,21995.0,34.6578,34.689,34.65,34.6656,21995.0
2016-09-16 13:40:00,44.37,44.38,44.34,44.35,23724.0,34.6656,34.6734,34.6422,34.65,23724.0
2016-09-16 13:45:00,44.35,44.35,44.31,44.35,25586.0,34.65,34.65,34.6187,34.65,25586.0
2016-09-16 13:50:00,44.35,44.38,44.34,44.38,36935.0,34.65,34.6734,34.6422,34.6734,36935.0
2016-09-16 13:55:00,44.38,44.39,44.37,44.39,23574.0,34.6734,34.6812,34.6656,34.6812,23574.0
2016-09-16 14:00:00,44.38,44.38,44.35,44.37,17963.0,34.6734,34.6734,34.65,34.6656,17963.0
2016-09-16 14:05:00,44.38,44.44,44.38,44.43,66730.0,34.6734,34.7203,34.6734,34.7125,66730.0
2016-09-16 14:10:00,44.43,44.46,44.42,44.43,68092.0,34.7125,34.7359,34.7047,34.7125,68092.0
2016-09-16 14:15:00,44.43,44.44,44.41,44.41,33502.0,34.7125,34.7203,34.6968,34.6968,33502.0
2016-09-16 14:20:00,44.42,44.44,44.41,44.43,19331.0,34.7047,34.7203,34.6968,34.7125,19331.0
2016-09-16 14:25:00,44.42,44.45,44.42,44.45,58408.0,34.7047,34.7281,34.7047,34.7281,58408.0
2016-09-16 14:30:00,44.45,44.49,44.45,44.48,59378.0,34.7281,34.7594,34.7281,34.7515,59378.0
2016-09-16 14:35:00,44.49,44.51,44.48,44.5,61205.0,34.7594,34.775,34.7515,34.7672,61205.0
2016-09-16 14:40:00,44.49,44.53,44.47,44.51,199802.0,34.7594,34.7906,34.7437,34.775,199802.0
2016-09-16 14:45:00,44.52,44.54,44.49,44.52,67003.0,34.7828,34.7984,34.7594,34.7828,67003.0
2016-09-16 14:50:00,44.52,44.52,44.5,44.51,42493.0,34.7828,34.7828,34.7672,34.775,42493.0
2016-09-16 14:55:00,44.51,44.51,44.46,44.46,39353.0,34.775,34.775,34.7359,34.7359,39353.0
2016-09-16 15:00:00,44.47,44.52,44.45,44.51,67742.0,34.7437,34.7828,34.7281,34.775,67742.0
2016-09-16 15:05:00,44.52,44.53,44.5,44.51,56762.0,34.7828,34.7906,34.7672,34.775,56762.0
2016-09-16 15:10:00,44.49,44.5,44.47,44.49,43422.0,34.7594,34.7672,34.7437,34.7594,43422.0
2016-09-16 15:15:00,44.49,44.52,44.49,44.51,27057.0,34.7594,34.7828,34.7594,34.775,27057.0
2016-09-16 15:20:00,44.51,44.54,44.49,44.5,47064.0,34.775,34.7984,34.7594,34.7672,47064.0
2016-09-16 15:25:00,44.5,44.52,44.48,44.48,37419.0,34.7672,34.7828,34.7515,34.7515,37419.0
2016-09-16 15:30:00,44.49,44.55,44.49,44.51,81095.0,34.7594,34.8062,34.7594,34.775,81095.0
2016-09-16 15:35:00,44.52,44.52,44.49,44.5,18541.0,34.7828,34.7828,34.7594,34.7672,18541.0
2016-09-16 15:40:00,44.5,44.51,44.49,44.49,39274.0,34.7672,34.775,34.7594,34.7594,39274.0
2016-09-16 15:45:00,44.49,44.52,44.49,44.51,34025.0,34.7594,34.7828,34.7594,34.775,34025.0
2016-09-16 15:50:00,44.51,44.51,44.47,44.48,46457.0,34.775,34.775,34.7437,34.7515,46457.0
2016-09-16 15:55:00,44.48,44.49,44.44,44.47,225415.0,34.7515,34.7594,34.7203,34.7437,225415.0
2016-09-19 09:30:00,45.01,45.06,44.93,44.96,84804.0,35.1656,35.2047,35.1031,35.1266,84804.0
2016-09-19 09:35:00,44.98,45.05,44.98,45.03,152489.0,35.1422,35.1969,35.1422,35.1812,152489.0
2016-09-19 09:40:00,45.03,45.04,44.99,45.01,71174.0,35.1812,35.1891,35.15,35.1656,71174.0
2016-09-19 09:45:00,45.01,45.09,45.01,45.07,55428.0,35.1656,35.2281,35.1656,35.2125,55428.0
2016-09-19 09:50:00,45.07,45.1,45.07,45.1,42044.0,35.2125,35.2359,35.2125,35.2359,42044.0
2016-09-19 09:55:00,45.09,45.15,45.08,45.14,38684.0,35.2281,35.275,35.2203,35.2672,38684.0
2016-09-19 10:00:00,45.14,45.16,45.13,45.15,45655.0,35.2672,35.2828,35.2594,35.275,45655.0
2016-09-19 10:05:00,45.15,45.16,45.12,45.15,129674.0,35.275,35.2828,35.2516,35.275,129674.0
2016-09-19 10:10:00,45.15,45.16,45.11,45.11,59181.0,35.275,35.2828,35.2437,35.2437,59181.0
2016-09-19 10:15:00,45.11,45.16,45.11,45.16,43334.0,35.2437,35.2828,35.2437,35.2828,43334.0
2016-09-19 10:20:00,45.15,45.15,45.11,45.13,96432.0,35.275,35.275,35.2437,35.2594,96432.0
2016-09-19 10:25:00,45.13,45.13,45.09,45.12,151298.0,35.2594,35.2594,35.2281,35.2516,151298.0
2016-09-19 10:30:00,45.12,45.14,45.11,45.13,41045.0,35.2516,35.2672,35.2437,35.2594,41045.0
2016-09-19 10:35:00,45.12,45.12,45.07,45.09,49971.0,35.2516,35.2516,35.2125,35.2281,49971.0
2016-09-19 10:40:00,45.08,45.09,45.07,45.08,121462.0,35.2203,35.2281,35.2125,35.2203,121462.0
2016-09-19 10:45:00,45.09,45.1,45.05,45.05,33032.0,35.2281,35.2359,35.1969,35.1969,33032.0
2016-09-19 10:50:00,45.06,45.07,45.05,45.06,43384.0,35.2047,35.2125,35.1969,35.2047,43384.0
2016-09-19 10:55:00,45.05,45.07,45.02,45.04,45561.0,35.1969,35.2125,35.1734,35.1891,45561.0
2016-09-19 11:00:00,45.05,45.05,45.02,45.05,25838.0,35.1969,35.1969,35.1734,35.1969,25838.0
2016-09-19 11:05:00,45.05,45.09,45.05,45.09,155087.0,35.1969,35.2281,35.1969,35.2281,155087.0
2016-09-19 11:10:00,45.09,45.09,45.07,45.07,49989.0,35.2281,35.2281,35.2125,35.2125,49989.0
2016-09-19 11:15:00,45.07,45.09,45.06,45.09,53232.0,35.2125,35.2281,35.2047,35.2281,53232.0
2016-09-19 11:20:00,45.09,45.1,45.05,45.06,47581.0,35.2281,35.2359,35.1969,35.2047,47581.0
2016-09-19 11:25:00,45.06,45.08,45.04,45.06,10465.0,35.2047,35.2203,35.1891,35.2047,10465.0
2016-09-19 11:30:00,45.07,45.08,45.04,45.08,51148.0,35.2125,35.2203,35.1891,35.2203,51148.0
2016-09-19 11:35:00,45.08,45.1,45.06,45.07,29462.0,35.2203,35.2359,35.2047,35.2125,29462.0
2016-09-19 11:40:00,45.07,45.08,45.06,45.07,18755.0,35.2125,35.2203,35.2047,35.2125,18755.0
2016-09-19 11:45:00,45.08,45.1,45.04,45.05,21274.0,35.2203,35.2359,35.1891,35.1969,21274.0
2016-09-19 11:50:00,45.05,45.07,45.05,45.07,18286.0,35.1969,35.2125,35.1969,35.2125,18286.0
2016-09-19 11:55:00,45.07,45.08,45.06,45.07,24715.0,35.2125,35.2203,35.2047,35.2125,24715.0
2016-09-19 12:00:00,45.07,45.09,45.07,45.08,22776.0,35.2125,35.2281,35.2125,35.2203,22776.0
2016-09-19 12:05:00,45.09,45.1,45.06,45.06,24462.0,35.2281,35.2359,35.2047,35.2047,24462.0
2016-09-19 12:10:00,45.06,45.06,44.96,44.97,102978.0,35.2047,35.2047,35.1266,35.1344,102978.0
2016-09-19 12:15:00,44.97,44.97,44.91,44.94,65797.0,35.1344,35.1344,35.0875,35.1109,65797.0
2016-09-19 12:20:00,44.94,44.96,44.92,44.93,21319.0,35.1109,35.1266,35.0953,35.1031,21319.0
2016-09-19 12:25:00,44.93,44.98,44.93,44.97,86247.0,35.1031,35.1422,35.1031,35.1344,86247.0
2016-09-19 12:30:00,44.97,44.99,44.96,44.97,66073.0,35.1344,35.15,35.1266,35.1344,66073.0
2016-09-19 12:35:00,44.97,44.98,44.94,44.96,49976.0,35.1344,35.1422,35.1109,35.1266,49976.0
2016-09-19 12:40:00,44.96,44.99,44.96,44.98,91628.0,35.1266,35.15,35.1266,35.1422,91628.0
2016-09-19 12:45:00,44.98,44.99,44.96,44.98,83204.0,35.1422,35.15,35.1266,35.1422,83204.0
2016-09-19 12:50:00,44.98,44.99,44.96,44.97,81023.0,35.1422,35.15,35.1266,35.1344,81023.0
2016-09-19 12:55:00,44.97,44.98,44.89,44.9,52027.0,35.1344,35.1422,35.0719,35.0797,52027.0
2016-09-19 13:00:00,44.9,44.92,44.88,44.91,22304.0,35.0797,35.0953,35.0641,35.0875,22304.0
2016-09-19 13:05:00,44.91,44.95,44.9,44.94,12744.0,35.0875,35.1187,35.0797,35.1109,12744.0
2016-09-19 13:10:00,44.94,44.96,44.93,44.93,65940.0,35.1109,35.1266,35.1031,35.1031,65940.0
2016-09-19 13:15:00,44.94,44.96,44.93,44.93,10856.0,35.1109,35.1266,35.1031,35.1031,10856.0
2016-09-19 13:20:00,44.93,44.94,44.9,44.91,9013.0,35.1031,35.1109,35.0797,35.0875,9013.0
2016-09-19 13:25:00,44.91,44.92,44.88,44.89,12927.0,35.0875,35.0953,35.0641,35.0719,12927.0
2016-09-19 13:30:00,44.89,44.89,44.81,44.81,35083.0,35.0719,35.0719,35.0094,35.0094,35083.0
2016-09-19 13:35:00,44.8,44.82,44.77,44.79,65556.0,35.0015,35.0172,34.9781,34.9937,65556.0
2016-09-19 13:40:00,44.8,44.84,44.8,44.82,9443.0,35.0015,35.0328,35.0015,35.0172,9443.0
2016-09-19 13:45:00,44.82,44.86,44.8,44.84,10741.0,35.0172,35.0484,35.0015,35.0328,10741.0
2016-09-19 13:50:00,44.85,44.88,44.82,44.87,34143.0,35.0406,35.0641,35.0172,35.0562,34143.0
2016-09-19 13:55:00,44.88,44.91,44.86,44.9,21431.0,35.0641,35.0875,35.0484,35.0797,21431.0
2016-09-19 14:00:00,44.9,44.93,44.88,44.92,51887.0,35.0797,35.1031,35.0641,35.0953,51887.0
2016-09-19 14:05:00,44.92,44.93,44.9,44.91,19436.0,35.0953,35.1031,35.0797,35.0875,19436.0
2016-09-19 14:10:00,44.92,44.95,44.9,44.93,25567.0,35.0953,35.1187,35.0797,35.1031,25567.0
2016-09-19 14:15:00,44.94,44.94,44.91,44.91,43172.0,35.1109,35.1109,35.0875,35.0875,43172.0
2016-09-19 14:20:00,44.91,44.94,44.9,44.92,81516.0,35.0875,35.1109,35.0797,35.0953,81516.0
2016-09-19 14:25:00,44.91,44.93,44.89,44.93,32483.0,35.0875,35.1031,35.0719,35.1031,32483.0
2016-09-19 14:30:00,44.93,44.97,44.92,44.96,95494.0,35.1031,35.1344,35.0953,35.1266,95494.0
2016-09-19 14:35:00,44.95,44.98,44.94,44.95,39169.0,35.1187,35.1422,35.1109,35.1187,39169.0
2016-09-19 14:40:00,44.95,44.97,44.94,44.96,27730.0,35.1187,35.1344,35.1109,35.1266,27730.0
2016-09-19 14:45:00,44.96,45.01,44.94,44.99,34492.0,35.1266,35.1656,35.1109,35.15,34492.0
2016-09-19 14:50:00,44.99,45.01,44.97,44.98,18455.0,35.15,35.1656,35.1344,35.1422,18455.0
2016-09-19 14:55:00,44.98,45.01,44.97,44.99,16800.0,35.1422,35.1656,35.1344,35.15,16800.0
2016-09-19 15:00:00,45.0,45.01,44.97,44.98,24114.0,35.1578,35.1656,35.1344,35.1422,24114.0
2016-09-19 15:05:00,44.97,44.98,44.92,44.92,11542.0,35.1344,35.1422,35.0953,35.0953,11542.0
2016-09-19 15:10:00,44.91,44.94,44.9,44.91,45752.0,35.0875,35.1109,35.0797,35.0875,45752.0
2016-09-19 15:15:00,44.9,44.9,44.84,44.86,33514.0,35.0797,35.0797,35.0328,35.0484,33514.0
2016-09-19 15:20:00,44.86,44.88,44.85,44.87,53845.0,35.0484,35.0641,35.0406,35.0562,53845.0
2016-09-19 15:25:00,44.86,44.89,44.82,44.82,137439.0,35.0484,35.0719,35.0172,35.0172,137439.0
2016-09-19 15:30:00,44.82,44.84,44.76,44.77,93910.0,35.0172,35.0328,34.9703,34.9781,93910.0
2016-09-19 15:35:00,44.77,44.8,44.75,44.79,49205.0,34.9781,35.0015,34.9625,34.9937,49205.0
2016-09-19 15:40:00,44.79,44.84,44.77,44.81,45458.0,34.9937,35.0328,34.9781,35.0094,45458.0
2016-09-19 15:45:00,44.82,44.84,44.79,44.81,66332.0,35.0172,35.0328,34.9937,35.0094,66332.0
2016-09-19 15:50:00,44.8,44.82,44.77,44.8,56984.0,35.0015,35.0172,34.9781,35.0015,56984.0
2016-09-19 15:55:00,44.81,44.82,44.79,44.8,101899.0,35.0094,35.0172,34.9937,35.0015,101899.0
2016-09-20 09:30:00,45.12,45.15,45.06,45.1,107932.0,35.2516,35.275,35.2047,35.2359,107932.0
2016-09-20 09:35:00,45.11,45.12,44.98,44.98,99047.0,35.2437,35.2516,35.1422,35.1422,99047.0
2016-09-20 09:40:00,44.99,45.03,44.98,44.99,98199.0,35.15,35.1812,35.1422,35.15,98199.0
2016-09-20 09:45:00,45.0,45.01,44.93,45.0,39194.0,35.1578,35.1656,35.1031,35.1578,39194.0
2016-09-20 09:50:00,45.0,45.08,44.99,45.07,51926.0,35.1578,35.2203,35.15,35.2125,51926.0
2016-09-20 09:55:00,45.07,45.08,45.02,45.04,48177.0,35.2125,35.2203,35.1734,35.1891,48177.0
2016-09-20 10:00:00,45.04,45.08,45.04,45.05,29819.0,35.1891,35.2203,35.1891,35.1969,29819.0
2016-09-20 10:05:00,45.07,45.08,45.03,45.04,28494.0,35.2125,35.2203,35.1812,35.1891,28494.0
2016-09-20 10:10:00,45.04,45.04,45.01,45.02,18007.0,35.1891,35.1891,35.1656,35.1734,18007.0
2016-09-20 10:15:00,45.03,45.05,44.99,45.03,34127.0,35.1812,35.1969,35.15,35.1812,34127.0
2016-09-20 10:20:00,45.04,45.06,45.0,45.01,55272.0,35.1891,35.2047,35.1578,35.1656,55272.0
2016-09-20 10:25:00,45.01,45.05,44.99,45.03,24803.0,35.1656,35.1969,35.15,35.1812,24803.0
2016-09-20 10:30:00,45.02,45.04,44.95,44.95,33933.0,35.1734,35.1891,35.1187,35.1187,33933.0
2016-09-20 10:35:00,44.95,44.99,44.94,44.94,83260.0,35.1187,35.15,35.1109,35.1109,83260.0
2016-09-20 10:40:00,44.93,44.97,44.93,44.96,27303.0,35.1031,35.1344,35.1031,35.1266,27303.0
2016-09-20 10:45:00,44.97,45.03,44.97,45.03,65567.0,35.1344,35.1812,35.1344,35.1812,65567.0
2016-09-20 10:50:00,45.04,45.04,45.0,45.01,32126.0,35.1891,35.1891,35.1578,35.1656,32126.0
2016-09-20 10:55:00,45.0,45.05,45.0,45.02,20459.0,35.1578,35.1969,35.1578,35.1734,20459.0
2016-09-20 11:00:00,45.02,45.05,45.01,45.03,29903.0,35.1734,35.1969,35.1656,35.1812,29903.0
2016-09-20 11:05:00,45.04,45.07,45.03,45.07,19743.0,35.1891,35.2125,35.1812,35.2125,19743.0
2016-09-20 11:10:00,45.07,45.07,45.02,45.03,13295.0,35.2125,35.2125,35.1734,35.1812,13295.0
2016-09-20 11:15:00,45.03,45.05,45.03,45.04,12813.0,35.1812,35.1969,35.1812,35.1891,12813.0
2016-09-20 11:20:00,45.05,45.06,45.0,45.0,46633.0,35.1969,35.2047,35.1578,35.1578,46633.0
2016-09-20 11:25:00,45.0,45.03,44.95,44.97,19240.0,35.1578,35.1812,35.1187,35.1344,19240.0
2016-09-20 11:30:00,44.97,45.0,44.95,44.95,57387.0,35.1344,35.1578,35.1187,35.1187,57387.0
2016-09-20 11:35:00,44.94,44.97,44.93,44.95,97489.0,35.1109,35.1344,35.1031,35.1187,97489.0
2016-09-20 11:40:00,44.96,44.98,44.95,44.97,21603.0,35.1266,35.1422,35.1187,35.1344,21603.0
2016-09-20 11:45:00,44.97,44.99,44.95,44.98,36511.0,35.1344,35.15,35.1187,35.1422,36511.0
2016-09-20 11:50:00,44.98,44.99,44.96,44.98,15620.0,35.1422,35.15,35.1266,35.1422,15620.0
2016-09-20 11:55:00,44.97,45.0,44.93,44.93,42798.0,35.1344,35.1578,35.1031,35.1031,42798.0
2016-09-20 12:00:00,44.93,44.95,44.91,44.95,18952.0,35.1031,35.1187,35.0875,35.1187,18952.0
2016-09-20 12:05:00,44.96,44.96,44.93,44.94,21206.0,35.1266,35.1266,35.1031,35.1109,21206.0
2016-09-20 12:10:00,44.93,44.95,44.89,44.9,23148.0,35.1031,35.1187,35.0719,35.0797,23148.0
2016-09-20 12:15:00,44.9,44.92,44.89,44.91,34290.0,35.0797,35.0953,35.0719,35.0875,34290.0
2016-09-20 12:20:00,44.91,44.94,44.91,44.94,10719.0,35.0875,35.1109,35.0875,35.1109,10719.0
2016-09-20 12:25:00,44.94,44.99,44.94,44.97,78865.0,35.1109,35.15,35.1109,35.1344,78865.0
2016-09-20 12:30:00,44.97,44.97,44.93,44.93,11612.0,35.1344,35.1344,35.1031,35.1031,11612.0
2016-09-20 12:35:00,44.94,44.96,44.91,44.95,30905.0,35.1109,35.1266,35.0875,35.1187,30905.0
2016-09-20 12:40:00,44.96,44.96,44.94,44.95,13570.0,35.1266,35.1266,35.1109,35.1187,13570.0
2016-09-20 12:45:00,44.95,44.95,44.87,44.87,25136.0,35.1187,35.1187,35.0562,35.0562,25136.0
2016-09-20 12:50:00,44.88,44.92,44.88,44.9,32710.0,35.0641,35.0953,35.0641,35.0797,32710.0
2016-09-20 12:55:00,44.9,44.91,44.84,44.85,75432.0,35.0797,35.0875,35.0328,35.0406,75432.0
2016-09-20 13:00:00,44.85,44.88,44.82,44.86,54967.0,35.0406,35.0641,35.0172,35.0484,54967.0
2016-09-20 13:05:00,44.86,44.89,44.86,44.88,37086.0,35.0484,35.0719,35.0484,35.0641,37086.0
2016-09-20 13:10:00,44.87,44.91,44.86,44.89,41134.0,35.0562,35.0875,35.0484,35.0719,41134.0
2016-09-20 13:15:00,44.89,44.92,44.88,44.91,16303.0,35.0719,35.0953,35.0641,35.0875,16303.0
2016-09-20 13:20:00,44.91,44.91,44.88,44.89,27898.0,35.0875,35.0875,35.0641,35.0719,27898.0
2016-09-20 13:25:00,44.89,44.91,44.89,44.91,15636.0,35.0719,35.0875,35.0719,35.0875,15636.0
2016-09-20 13:30:00,44.91,44.92,44.88,44.92,14325.0,35.0875,35.0953,35.0641,35.0953,14325.0
2016-09-20 13:35:00,44.92,44.94,44.9,44.94,13819.0,35.0953,35.1109,35.0797,35.1109,13819.0
2016-09-20 13:40:00,44.94,44.94,44.92,44.94,23937.0,35.1109,35.1109,35.0953,35.1109,23937.0
2016-09-20 13:45:00,44.93,44.95,44.91,44.93,28512.0,35.1031,35.1187,35.0875,35.1031,28512.0
2016-09-20 13:50:00,44.94,44.94,44.91,44.94,14451.0,35.1109,35.1109,35.0875,35.1109,14451.0
2016-09-20 13:55:00,44.95,45.0,44.95,44.98,76788.0,35.1187,35.1578,35.1187,35.1422,76788.0
2016-09-20 14:00:00,44.97,44.98,44.93,44.96,30874.0,35.1344,35.1422,35.1031,35.1266,30874.0
2016-09-20 14:05:00,44.95,44.98,44.94,44.94,15222.0,35.1187,35.1422,35.1109,35.1109,15222.0
2016-09-20 14:10:00,44.94,44.95,44.93,44.93,7739.0,35.1109,35.1187,35.1031,35.1031,7739.0
2016-09-20 14:15:00,44.94,44.95,44.93,44.94,14385.0,35.1109,35.1187,35.1031,35.1109,14385.0
2016-09-20 14:20:00,44.94,44.96,44.91,44.91,30919.0,35.1109,35.1266,35.0875,35.0875,30919.0
2016-09-20 14:25:00,44.92,44.96,44.9,44.95,39919.0,35.0953,35.1266,35.0797,35.1187,39919.0
2016-09-20 14:30:00,44.94,44.97,44.93,44.97,143926.0,35.1109,35.1344,35.1031,35.1344,143926.0
2016-09-20 14:35:00,44.96,44.99,44.95,44.99,50287.0,35.1266,35.15,35.1187,35.15,50287.0
2016-09-20 14:40:00,44.99,45.0,44.97,44.97,86827.0,35.15,35.1578,35.1344,35.1344,86827.0
2016-09-20 14:45:00,44.97,44.99,44.96,44.99,150529.0,35.1344,35.15,35.1266,35.15,150529.0
2016-09-20 14:50:00,44.98,44.99,44.97,44.99,18266.0,35.1422,35.15,35.1344,35.15,18266.0
2016-09-20 14:55:00,44.98,45.02,44.97,44.99,34126.0,35.1422,35.1734,35.1344,35.15,34126.0
2016-09-20 15:00:00,44.99,44.99,44.96,44.97,27463.0,35.15,35.15,35.1266,35.1344,27463.0
2016-09-20 15:05:00,44.97,44.98,44.95,44.97,71343.0,35.1344,35.1422,35.1187,35.1344,71343.0
2016-09-20 15:10:00,44.98,44.99,44.96,44.98,106766.0,35.1422,35.15,35.1266,35.1422,106766.0
2016-09-20 15:15:00,44.98,44.99,44.97,44.98,61802.0,35.1422,35.15,35.1344,35.1422,61802.0
2016-09-20 15:20:00,44.98,44.99,44.96,44.97,21475.0,35.1422,35.15,35.1266,35.1344,21475.0
2016-09-20 15:25:00,44.97,44.99,44.96,44.96,69184.0,35.1344,35.15,35.1266,35.1266,69184.0
2016-09-20 15:30:00,44.97,44.98,44.93,44.94,51746.0,35.1344,35.1422,35.1031,35.1109,51746.0
2016-09-20 15:35:00,44.94,44.96,44.93,44.96,13517.0,35.1109,35.1266,35.1031,35.1266,13517.0
2016-09-20 15:40:00,44.95,44.96,44.91,44.92,46523.0,35.1187,35.1266,35.0875,35.0953,46523.0
2016-09-20 15:45:00,44.91,44.92,44.9,44.91,524029.0,35.0875,35.0953,35.0797,35.0875,524029.0
2016-09-20 15:50:00,44.91,44.91,44.87,44.88,116439.0,35.0875,35.0875,35.0562,35.0641,116439.0
2016-09-20 15:55:00,44.88,44.88,44.83,44.84,106204.0,35.0641,35.0641,35.025,35.0328,106204.0
2016-09-21 09:30:00,45.29,45.35,45.29,45.32,137706.0,35.3844,35.4313,35.3844,35.4078,137706.0
2016-09-21 09:35:00,45.33,45.36,45.32,45.32,279663.0,35.4156,35.4391,35.4078,35.4078,279663.0
2016-09-21 09:40:00,45.33,45.36,45.31,45.33,140660.0,35.4156,35.4391,35.4,35.4156,140660.0
2016-09-21 09:45:00,45.33,45.35,45.32,45.33,104793.0,35.4156,35.4313,35.4078,35.4156,104793.0
2016-09-21 09:50:00,45.33,45.39,45.32,45.37,103541.0,35.4156,35.4625,35.4078,35.4469,103541.0
2016-09-21 09:55:00,45.37,45.4,45.36,45.38,232970.0,35.4469,35.4703,35.4391,35.4547,232970.0
2016-09-21 10:00:00,45.39,45.4,45.38,45.4,51348.0,35.4625,35.4703,35.4547,35.4703,51348.0
2016-09-21 10:05:00,45.4,45.43,45.38,45.38,32944.0,35.4703,35.4938,35.4547,35.4547,32944.0
2016-09-21 10:10:00,45.38,45.41,45.37,45.41,41311.0,35.4547,35.4781,35.4469,35.4781,41311.0
2016-09-21 10:15:00,45.41,45.44,45.41,45.43,18133.0,35.4781,35.5016,35.4781,35.4938,18133.0
2016-09-21 10:20:00,45.44,45.45,45.42,45.44,40420.0,35.5016,35.5094,35.4859,35.5016,40420.0
2016-09-21 10:25:00,45.44,45.45,45.4,45.43,54962.0,35.5016,35.5094,35.4703,35.4938,54962.0
2016-09-21 10:30:00,45.44,45.48,45.39,45.43,197773.0,35.5016,35.5328,35.4625,35.4938,197773.0
2016-09-21 10:35:00,45.42,45.46,45.42,45.43,102219.0,35.4859,35.5172,35.4859,35.4938,102219.0
2016-09-21 10:40:00,45.43,45.46,45.41,45.46,21479.0,35.4938,35.5172,35.4781,35.5172,21479.0
2016-09-21 10:45:00,45.46,45.46,45.35,45.4,44074.0,35.5172,35.5172,35.4313,35.4703,44074.0
2016-09-21 10:50:00,45.4,45.4,45.36,45.36,71283.0,35.4703,35.4703,35.4391,35.4391,71283.0
2016-09-21 10:55:00,45.37,45.37,45.32,45.32,33127.0,35.4469,35.4469,35.4078,35.4078,33127.0
2016-09-21 11:00:00,45.32,45.34,45.3,45.33,16948.0,35.4078,35.4234,35.3922,35.4156,16948.0
2016-09-21 11:05:00,45.33,45.35,45.32,45.32,28914.0,35.4156,35.4313,35.4078,35.4078,28914.0
2016-09-21 11:10:00,45.32,45.32,45.29,45.31,28488.0,35.4078,35.4078,35.3844,35.4,28488.0
2016-09-21 11:15:00,45.3,45.31,45.28,45.3,26855.0,35.3922,35.4,35.3766,35.3922,26855.0
2016-09-21 11:20:00,45.3,45.33,45.3,45.3,66866.0,35.3922,35.4156,35.3922,35.3922,66866.0
2016-09-21 11:25:00,45.3,45.31,45.29,45.3,64916.0,35.3922,35.4,35.3844,35.3922,64916.0
2016-09-21 11:30:00,45.31,45.32,45.26,45.27,53385.0,35.4,35.4078,35.3609,35.3688,53385.0
2016-09-21 11:35:00,45.27,45.32,45.27,45.3,39524.0,35.3688,35.4078,35.3688,35.3922,39524.0
2016-09-21 11:40:00,45.3,45.31,45.25,45.27,40686.0,35.3922,35.4,35.3531,35.3688,40686.0
2016-09-21 11:45:00,45.27,45.32,45.27,45.3,40124.0,35.3688,35.4078,35.3688,35.3922,40124.0
2016-09-21 11:50:00,45.3,45.32,45.26,45.28,61427.0,35.3922,35.4078,35.3609,35.3766,61427.0
2016-09-21 11:55:00,45.29,45.32,45.28,45.3,33788.0,35.3844,35.4078,35.3766,35.3922,33788.0
2016-09-21 12:00:00,45.3,45.3,45.27,45.29,69827.0,35.3922,35.3922,35.3688,35.3844,69827.0
2016-09-21 12:05:00,45.29,45.31,45.29,45.29,105032.0,35.3844,35.4,35.3844,35.3844,105032.0
2016-09-21 12:10:00,45.29,45.29,45.24,45.24,21626.0,35.3844,35.3844,35.3453,35.3453,21626.0
2016-09-21 12:15:00,45.24,45.25,45.16,45.17,82921.0,35.3453,35.3531,35.2828,35.2906,82921.0
2016-09-21 12:20:00,45.17,45.21,45.17,45.19,40412.0,35.2906,35.3219,35.2906,35.3062,40412.0
2016-09-21 12:25:00,45.19,45.19,45.16,45.18,52923.0,35.3062,35.3062,35.2828,35.2984,52923.0
2016-09-21 12:30:00,45.18,45.19,45.17,45.18,39664.0,35.2984,35.3062,35.2906,35.2984,39664.0
2016-09-21 12:35:00,45.18,45.21,45.16,45.17,31161.0,35.2984,35.3219,35.2828,35.2906,31161.0
2016-09-21 12:40:00,45.18,45.21,45.16,45.21,25190.0,35.2984,35.3219,35.2828,35.3219,25190.0
2016-09-21 12:45:00,45.2,45.24,45.2,45.2,24118.0,35.3141,35.3453,35.3141,35.3141,24118.0
2016-09-21 12:50:00,45.2,45.25,45.19,45.24,14459.0,35.3141,35.3531,35.3062,35.3453,14459.0
2016-09-21 12:55:00,45.24,45.26,45.23,45.26,25103.0,35.3453,35.3609,35.3375,35.3609,25103.0
2016-09-21 13:00:00,45.27,45.3,45.26,45.28,13696.0,35.3688,35.3922,35.3609,35.3766,13696.0
2016-09-21 13:05:00,45.27,45.29,45.27,45.28,20850.0,35.3688,35.3844,35.3688,35.3766,20850.0
2016-09-21 13:10:00,45.27,45.28,45.27,45.27,7428.0,35.3688,35.3766,35.3688,35.3688,7428.0
2016-09-21 13:15:00,45.27,45.27,45.24,45.26,38678.0,35.3688,35.3688,35.3453,35.3609,38678.0
2016-09-21 13:20:00,45.27,45.27,45.23,45.24,51463.0,35.3688,35.3688,35.3375,35.3453,51463.0
2016-09-21 13:25:00,45.23,45.26,45.22,45.24,77941.0,35.3375,35.3609,35.3297,35.3453,77941.0
2016-09-21 13:30:00,45.24,45.27,45.24,45.27,43976.0,35.3453,35.3688,35.3453,35.3688,43976.0
2016-09-21 13:35:00,45.28,45.3,45.26,45.27,21135.0,35.3766,35.3922,35.3609,35.3688,21135.0
2016-09-21 13:40:00,45.27,45.27,45.24,45.27,14300.0,35.3688,35.3688,35.3453,35.3688,14300.0
2016-09-21 13:45:00,45.27,45.33,45.27,45.3,27218.0,35.3688,35.4156,35.3688,35.3922,27218.0
2016-09-21 13:50:00,45.29,45.3,45.27,45.27,28268.0,35.3844,35.3922,35.3688,35.3688,28268.0
2016-09-21 13:55:00,45.28,45.33,45.24,45.28,165233.0,35.3766,35.4156,35.3453,35.3766,165233.0
2016-09-21 14:00:00,45.39,45.51,45.26,45.47,399667.0,35.4625,35.5563,35.3609,35.525,399667.0
2016-09-21 14:05:00,45.47,45.68,45.45,45.64,582845.0,35.525,35.6891,35.5094,35.6578,582845.0
2016-09-21 14:10:00,45.64,45.76,45.64,45.68,419741.0,35.6578,35.7516,35.6578,35.6891,419741.0
2016-09-21 14:15:00,45.67,45.72,45.61,45.63,153009.0,35.6813,35.7203,35.6344,35.65,153009.0
2016-09-21 14:20:00,45.63,45.63,45.48,45.48,310940.0,35.65,35.65,35.5328,35.5328,310940.0
2016-09-21 14:25:00,45.48,45.53,45.4,45.47,121423.0,35.5328,35.5719,35.4703,35.525,121423.0
2016-09-21 14:30:00,45.45,45.48,45.35,45.44,154232.0,35.5094,35.5328,35.4313,35.5016,154232.0
2016-09-21 14:35:00,45.44,45.59,45.42,45.57,251164.0,35.5016,35.6188,35.4859,35.6031,251164.0
2016-09-21 14:40:00,45.55,45.67,45.52,45.63,208122.0,35.5875,35.6813,35.5641,35.65,208122.0
2016-09-21 14:45:00,45.63,45.71,45.57,45.65,226610.0,35.65,35.7125,35.6031,35.6656,226610.0
2016-09-21 14:50:00,45.65,45.68,45.63,45.65,229494.0,35.6656,35.6891,35.65,35.6656,229494.0
2016-09-21 14:55:00,45.66,45.8,45.66,45.78,162403.0,35.6735,35.7828,35.6735,35.7672,162403.0
2016-09-21 15:00:00,45.79,45.83,45.75,45.82,194829.0,35.775,35.8063,35.7438,35.7985,194829.0
2016-09-21 15:05:00,45.84,45.88,45.81,45.84,69725.0,35.8141,35.8453,35.7906,35.8141,69725.0
2016-09-21 15:10:00,45.84,45.92,45.84,45.91,72150.0,35.8141,35.8766,35.8141,35.8688,72150.0
2016-09-21 15:15:00,45.91,45.96,45.9,45.93,71528.0,35.8688,35.9078,35.861,35.8844,71528.0
2016-09-21 15:20:00,45.93,45.96,45.92,45.92,68380.0,35.8844,35.9078,35.8766,35.8766,68380.0
2016-09-21 15:25:00,45.92,45.93,45.89,45.9,69415.0,35.8766,35.8844,35.8531,35.861,69415.0
2016-09-21 15:30:00,45.89,46.02,45.89,45.99,139689.0,35.8531,35.9547,35.8531,35.9313,139689.0
2016-09-21 15:35:00,46.0,46.02,45.95,45.97,161124.0,35.9391,35.9547,35.9,35.9157,161124.0
2016-09-21 15:40:00,45.98,46.04,45.97,46.03,117870.0,35.9235,35.9703,35.9157,35.9625,117870.0
2016-09-21 15:45:00,46.04,46.08,46.04,46.07,71390.0,35.9703,36.0016,35.9703,35.9938,71390.0
2016-09-21 15:50:00,46.08,46.09,46.04,46.05,114941.0,36.0016,36.0094,35.9703,35.9782,114941.0
2016-09-21 15:55:00,46.05,46.05,46.01,46.03,130265.0,35.9782,35.9782,35.9469,35.9625,130265.0
2016-09-22 09:30:00,46.38,46.5,46.35,46.48,1101380.0,36.236,36.3297,36.2125,36.3141,1101380.0
2016-09-22 09:35:00,46.49,46.53,46.44,46.46,547800.0,36.3219,36.3532,36.2829,36.2985,547800.0
2016-09-22 09:40:00,46.46,46.49,46.45,46.47,553673.0,36.2985,36.3219,36.2907,36.3063,553673.0
2016-09-22 09:45:00,46.47,46.51,46.46,46.46,237211.0,36.3063,36.3375,36.2985,36.2985,237211.0
2016-09-22 09:50:00,46.47,46.53,46.46,46.51,46240.0,36.3063,36.3532,36.2985,36.3375,46240.0
2016-09-22 09:55:00,46.51,46.54,46.51,46.53,175108.0,36.3375,36.361,36.3375,36.3532,175108.0
2016-09-22 10:00:00,46.54,46.54,46.47,46.49,146170.0,36.361,36.361,36.3063,36.3219,146170.0
2016-09-22 10:05:00,46.49,46.49,46.41,46.41,56704.0,36.3219,36.3219,36.2594,36.2594,56704.0
2016-09-22 10:10:00,46.41,46.42,46.38,46.38,117435.0,36.2594,36.2672,36.236,36.236,117435.0
2016-09-22 10:15:00,46.39,46.4,46.35,46.36,49198.0,36.2438,36.2516,36.2125,36.2204,49198.0
2016-09-22 10:20:00,46.37,46.4,46.35,46.4,20474.0,36.2282,36.2516,36.2125,36.2516,20474.0
2016-09-22 10:25:00,46.4,46.44,46.39,46.43,240071.0,36.2516,36.2829,36.2438,36.275,240071.0
2016-09-22 10:30:00,46.43,46.49,46.42,46.48,260116.0,36.275,36.3219,36.2672,36.3141,260116.0
2016-09-22 10:35:00,46.48,46.48,46.43,46.46,175302.0,36.3141,36.3141,36.275,36.2985,175302.0
2016-09-22 10:40:00,46.46,46.46,46.42,46.43,65572.0,36.2985,36.2985,36.2672,36.275,65572.0
2016-09-22 10:45:00,46.43,46.45,46.42,46.42,69539.0,36.275,36.2907,36.2672,36.2672,69539.0
2016-09-22 10:50:00,46.42,46.42,46.36,46.37,96325.0,36.2672,36.2672,36.2204,36.2282,96325.0
2016-09-22 10:55:00,46.38,46.39,46.34,46.34,32675.0,36.236,36.2438,36.2047,36.2047,32675.0
2016-09-22 11:00:00,46.34,46.37,46.31,46.32,39540.0,36.2047,36.2282,36.1813,36.1891,39540.0
2016-09-22 11:05:00,46.32,46.32,46.26,46.27,208445.0,36.1891,36.1891,36.1422,36.15,208445.0
2016-09-22 11:10:00,46.28,46.28,46.22,46.26,91334.0,36.1578,36.1578,36.111,36.1422,91334.0
2016-09-22 11:15:00,46.25,46.29,46.24,46.29,72662.0,36.1344,36.1657,36.1266,36.1657,72662.0
2016-09-22 11:20:00,46.29,46.3,46.26,46.28,67559.0,36.1657,36.1735,36.1422,36.1578,67559.0
2016-09-22 11:25:00,46.28,46.29,46.23,46.25,36999.0,36.1578,36.1657,36.1188,36.1344,36999.0
2016-09-22 11:30:00,46.25,46.26,46.23,46.26,46151.0,36.1344,36.1422,36.1188,36.1422,46151.0
2016-09-22 11:35:00,46.26,46.27,46.23,46.25,29544.0,36.1422,36.15,36.1188,36.1344,29544.0
2016-09-22 11:40:00,46.24,46.25,46.22,46.24,19842.0,36.1266,36.1344,36.111,36.1266,19842.0
2016-09-22 11:45:00,46.24,46.27,46.24,46.25,44007.0,36.1266,36.15,36.1266,36.1344,44007.0
2016-09-22 11:50:00,46.25,46.26,46.21,46.23,43234.0,36.1344,36.1422,36.1032,36.1188,43234.0
2016-09-22 11:55:00,46.23,46.26,46.21,46.26,46249.0,36.1188,36.1422,36.1032,36.1422,46249.0
2016-09-22 12:00:00,46.26,46.29,46.25,46.28,134337.0,36.1422,36.1657,36.1344,36.1578,134337.0
2016-09-22 12:05:00,46.28,46.28,46.25,46.25,46673.0,36.1578,36.1578,36.1344,36.1344,46673.0
2016-09-22 12:10:00,46.26,46.27,46.24,46.25,86828.0,36.1422,36.15,36.1266,36.1344,86828.0
2016-09-22 12:15:00,46.26,46.26,46.23,46.24,38714.0,36.1422,36.1422,36.1188,36.1266,38714.0
2016-09-22 12:20:00,46.24,46.25,46.21,46.23,48272.0,36.1266,36.1344,36.1032,36.1188,48272.0
2016-09-22 12:25:00,46.23,46.28,46.22,46.28,39586.0,36.1188,36.1578,36.111,36.1578,39586.0
2016-09-22 12:30:00,46.28,46.3,46.27,46.3,66520.0,36.1578,36.1735,36.15,36.1735,66520.0
2016-09-22 12:35:00,46.3,46.3,46.29,46.3,182563.0,36.1735,36.1735,36.1657,36.1735,182563.0
2016-09-22 12:40:00,46.3,46.31,46.29,46.31,229101.0,36.1735,36.1813,36.1657,36.1813,229101.0
2016-09-22 12:45:00,46.31,46.33,46.3,46.31,127910.0,36.1813,36.1969,36.1735,36.1813,127910.0
2016-09-22 12:50:00,46.31,46.34,46.3,46.34,68914.0,36.1813,36.2047,36.1735,36.2047,68914.0
2016-09-22 12:55:00,46.33,46.34,46.3,46.31,99070.0,36.1969,36.2047,36.1735,36.1813,99070.0
2016-09-22 13:00:00,46.32,46.35,46.31,46.34,93945.0,36.1891,36.2125,36.1813,36.2047,93945.0
2016-09-22 13:05:00,46.34,46.36,46.34,46.35,38848.0,36.2047,36.2204,36.2047,36.2125,38848.0
2016-09-22 13:10:00,46.35,46.36,46.33,46.34,60438.0,36.2125,36.2204,36.1969,36.2047,60438.0
2016-09-22 13:15:00,46.34,46.36,46.33,46.33,73081.0,36.2047,36.2204,36.1969,36.1969,73081.0
2016-09-22 13:20:00,46.33,46.34,46.32,46.33,25654.0,36.1969,36.2047,36.1891,36.1969,25654.0
2016-09-22 13:25:00,46.33,46.33,46.28,46.28,52309.0,36.1969,36.1969,36.1578,36.1578,52309.0
2016-09-22 13:30:00,46.29,46.33,46.28,46.32,122391.0,36.1657,36.1969,36.1578,36.1891,122391.0
2016-09-22 13:35:00,46.32,46.36,46.32,46.36,335776.0,36.1891,36.2204,36.1891,36.2204,335776.0
2016-09-22 13:40:00,46.36,46.36,46.31,46.32,62800.0,36.2204,36.2204,36.1813,36.1891,62800.0
2016-09-22 13:45:00,46.32,46.33,46.3,46.32,120592.0,36.1891,36.1969,36.1735,36.1891,120592.0
2016-09-22 13:50:00,46.32,46.33,46.3,46.32,81201.0,36.1891,36.1969,36.1735,36.1891,81201.0
2016-09-22 13:55:00,46.32,46.33,46.3,46.31,67233.0,36.1891,36.1969,36.1735,36.1813,67233.0
2016-09-22 14:00:00,46.3,46.31,46.29,46.31,89706.0,36.1735,36.1813,36.1657,36.1813,89706.0
2016-09-22 14:05:00,46.3,46.32,46.3,46.31,51187.0,36.1735,36.1891,36.1735,36.1813,51187.0
2016-09-22 14:10:00,46.32,46.32,46.17,46.17,216887.0,36.1891,36.1891,36.0719,36.0719,216887.0
2016-09-22 14:15:00,46.17,46.22,46.17,46.2,114500.0,36.0719,36.111,36.0719,36.0953,114500.0
2016-09-22 14:20:00,46.19,46.22,46.16,46.2,94921.0,36.0875,36.111,36.0641,36.0953,94921.0
2016-09-22 14:25:00,46.2,46.25,46.2,46.22,177628.0,36.0953,36.1344,36.0953,36.111,177628.0
2016-09-22 14:30:00,46.22,46.23,46.19,46.19,65650.0,36.111,36.1188,36.0875,36.0875,65650.0
2016-09-22 14:35:00,46.19,46.23,46.18,46.22,166596.0,36.0875,36.1188,36.0797,36.111,166596.0
2016-09-22 14:40:00,46.22,46.25,46.21,46.23,82012.0,36.111,36.1344,36.1032,36.1188,82012.0
2016-09-22 14:45:00,46.23,46.26,46.23,46.24,166422.0,36.1188,36.1422,36.1188,36.1266,166422.0
2016-09-22 14:50:00,46.24,46.3,46.23,46.3,293134.0,36.1266,36.1735,36.1188,36.1735,293134.0
2016-09-22 14:55:00,46.3,46.31,46.28,46.31,153339.0,36.1735,36.1813,36.1578,36.1813,153339.0
2016-09-22 15:00:00,46.3,46.33,46.28,46.28,140105.0,36.1735,36.1969,36.1578,36.1578,140105.0
2016-09-22 15:05:00,46.29,46.31,46.28,46.3,322519.0,36.1657,36.1813,36.1578,36.1735,322519.0
2016-09-22 15:10:00,46.3,46.32,46.29,46.32,190093.0,36.1735,36.1891,36.1657,36.1891,190093.0
2016-09-22 15:15:00,46.32,46.33,46.31,46.33,105762.0,36.1891,36.1969,36.1813,36.1969,105762.0
2016-09-22 15:20:00,46.32,46.34,46.31,46.33,88652.0,36.1891,36.2047,36.1813,36.1969,88652.0
2016-09-22 15:25:00,46.33,46.35,46.32,46.34,86797.0,36.1969,36.2125,36.1891,36.2047,86797.0
2016-09-22 15:30:00,46.34,46.36,46.34,46.34,115447.0,36.2047,36.2204,36.2047,36.2047,115447.0
2016-09-22 15:35:00,46.35,46.38,46.35,46.38,157357.0,36.2125,36.236,36.2125,36.236,157357.0
2016-09-22 15:40:00,46.38,46.38,46.36,46.37,162347.0,36.236,36.236,36.2204,36.2282,162347.0
2016-09-22 15:45:00,46.37,46.38,46.35,46.36,111750.0,36.2282,36.236,36.2125,36.2204,111750.0
2016-09-22 15:50:00,46.36,46.36,46.34,46.36,165655.0,36.2204,36.2204,36.2047,36.2204,165655.0
2016-09-22 15:55:00,46.36,46.36,46.31,46.32,230687.0,36.2204,36.2204,36.1813,36.1891,230687.0
2016-09-23 09:30:00,45.98,46.02,45.95,46.0,83215.0,35.9235,35.9547,35.9,35.9391,83215.0
2016-09-23 09:35:00,46.0,46.03,45.99,46.01,233793.0,35.9391,35.9625,35.9313,35.9469,233793.0
2016-09-23 09:40:00,46.01,46.03,45.98,45.98,251611.0,35.9469,35.9625,35.9235,35.9235,251611.0
2016-09-23 09:45:00,45.98,45.98,45.94,45.96,141368.0,35.9235,35.9235,35.8922,35.9078,141368.0
2016-09-23 09:50:00,45.96,45.97,45.94,45.96,72911.0,35.9078,35.9157,35.8922,35.9078,72911.0
2016-09-23 09:55:00,45.97,46.0,45.95,45.96,78941.0,35.9157,35.9391,35.9,35.9078,78941.0
2016-09-23 10:00:00,45.96,45.99,45.94,45.98,53887.0,35.9078,35.9313,35.8922,35.9235,53887.0
2016-09-23 10:05:00,45.98,45.98,45.94,45.96,128929.0,35.9235,35.9235,35.8922,35.9078,128929.0
2016-09-23 10:10:00,45.95,45.95,45.92,45.94,106300.0,35.9,35.9,35.8766,35.8922,106300.0
2016-09-23 10:15:00,45.95,45.97,45.92,45.92,95338.0,35.9,35.9157,35.8766,35.8766,95338.0
2016-09-23 10:20:00,45.93,45.97,45.91,45.96,41248.0,35.8844,35.9157,35.8688,35.9078,41248.0
2016-09-23 10:25:00,45.97,45.97,45.96,45.97,115642.0,35.9157,35.9157,35.9078,35.9157,115642.0
2016-09-23 10:30:00,45.97,45.99,45.94,45.95,168009.0,35.9157,35.9313,35.8922,35.9,168009.0
2016-09-23 10:35:00,45.95,45.97,45.93,45.95,74556.0,35.9,35.9157,35.8844,35.9,74556.0
2016-09-23 10:40:00,45.94,46.0,45.94,46.0,25165.0,35.8922,35.9391,35.8922,35.9391,25165.0
2016-09-23 10:45:00,46.0,46.01,45.98,45.99,29878.0,35.9391,35.9469,35.9235,35.9313,29878.0
2016-09-23 10:50:00,45.98,45.99,45.97,45.98,63868.0,35.9235,35.9313,35.9157,35.9235,63868.0
2016-09-23 10:55:00,45.98,46.01,45.96,46.0,140489.0,35.9235,35.9469,35.9078,35.9391,140489.0
2016-09-23 11:00:00,45.99,46.02,45.98,46.02,66110.0,35.9313,35.9547,35.9235,35.9547,66110.0
2016-09-23 11:05:00,46.01,46.03,46.01,46.01,48128.0,35.9469,35.9625,35.9469,35.9469,48128.0
2016-09-23 11:10:00,46.01,46.02,46.0,46.01,23681.0,35.9469,35.9547,35.9391,35.9469,23681.0
2016-09-23 11:15:00,46.0,46.01,45.97,46.0,136004.0,35.9391,35.9469,35.9157,35.9391,136004.0
2016-09-23 11:20:00,45.99,46.0,45.96,45.98,61302.0,35.9313,35.9391,35.9078,35.9235,61302.0
2016-09-23 11:25:00,45.98,46.0,45.98,45.99,42041.0,35.9235,35.9391,35.9235,35.9313,42041.0
2016-09-23 11:30:00,45.99,46.02,45.99,46.02,10109.0,35.9313,35.9547,35.9313,35.9547,10109.0
2016-09-23 11:35:00,46.01,46.05,46.01,46.05,96517.0,35.9469,35.9782,35.9469,35.9782,96517.0
2016-09-23 11:40:00,46.05,46.06,46.04,46.04,69269.0,35.9782,35.986,35.9703,35.9703,69269.0
2016-09-23 11:45:00,46.05,46.06,45.99,46.01,89896.0,35.9782,35.986,35.9313,35.9469,89896.0
2016-09-23 11:50:00,46.0,46.01,45.93,45.95,82691.0,35.9391,35.9469,35.8844,35.9,82691.0
2016-09-23 11:55:00,45.95,45.95,45.89,45.92,68848.0,35.9,35.9,35.8531,35.8766,68848.0
2016-09-23 12:00:00,45.91,45.93,45.89,45.93,19589.0,35.8688,35.8844,35.8531,35.8844,19589.0
2016-09-23 12:05:00,45.93,45.93,45.9,45.91,45154.0,35.8844,35.8844,35.861,35.8688,45154.0
2016-09-23 12:10:00,45.92,45.95,45.92,45.94,25394.0,35.8766,35.9,35.8766,35.8922,25394.0
2016-09-23 12:15:00,45.93,45.94,45.91,45.92,18865.0,35.8844,35.8922,35.8688,35.8766,18865.0
2016-09-23 12:20:00,45.93,45.93,45.9,45.92,19048.0,35.8844,35.8844,35.861,35.8766,19048.0
2016-09-23 12:25:00,45.91,45.93,45.91,45.93,14789.0,35.8688,35.8844,35.8688,35.8844,14789.0
2016-09-23 12:30:00,45.93,45.96,45.92,45.93,32727.0,35.8844,35.9078,35.8766,35.8844,32727.0
2016-09-23 12:35:00,45.93,45.94,45.89,45.91,8554.0,35.8844,35.8922,35.8531,35.8688,8554.0
2016-09-23 12:40:00,45.91,45.92,45.9,45.91,23837.0,35.8688,35.8766,35.861,35.8688,23837.0
2016-09-23 12:45:00,45.9,45.92,45.87,45.87,20117.0,35.861,35.8766,35.8375,35.8375,20117.0
2016-09-23 12:50:00,45.87,45.92,45.87,45.91,13275.0,35.8375,35.8766,35.8375,35.8688,13275.0
2016-09-23 12:55:00,45.9,45.91,45.88,45.9,10149.0,35.861,35.8688,35.8453,35.861,10149.0
2016-09-23 13:00:00,45.9,45.91,45.87,45.89,25850.0,35.861,35.8688,35.8375,35.8531,25850.0
2016-09-23 13:05:00,45.89,45.89,45.86,45.87,906164.0,35.8531,35.8531,35.8297,35.8375,906164.0
2016-09-23 13:10:00,45.87,45.89,45.82,45.84,57279.0,35.8375,35.8531,35.7985,35.8141,57279.0
2016-09-23 13:15:00,45.84,45.85,45.83,45.84,38575.0,35.8141,35.8219,35.8063,35.8141,38575.0
2016-09-23 13:20:00,45.84,45.86,45.84,45.84,21051.0,35.8141,35.8297,35.8141,35.8141,21051.0
2016-09-23 13:25:00,45.85,45.88,45.84,45.86,26066.0,35.8219,35.8453,35.8141,35.8297,26066.0
2016-09-23 13:30:00,45.87,45.87,45.85,45.86,20147.0,35.8375,35.8375,35.8219,35.8297,20147.0
2016-09-23 13:35:00,45.86,45.86,45.84,45.84,15677.0,35.8297,35.8297,35.8141,35.8141,15677.0
2016-09-23 13:40:00,45.84,45.85,45.82,45.84,21193.0,35.8141,35.8219,35.7985,35.8141,21193.0
2016-09-23 13:45:00,45.83,45.83,45.77,45.78,28968.0,35.8063,35.8063,35.7594,35.7672,28968.0
2016-09-23 13:50:00,45.77,45.77,45.72,45.74,97340.0,35.7594,35.7594,35.7203,35.736,97340.0
2016-09-23 13:55:00,45.74,45.77,45.72,45.73,91415.0,35.736,35.7594,35.7203,35.7281,91415.0
2016-09-23 14:00:00,45.73,45.74,45.71,45.72,93959.0,35.7281,35.736,35.7125,35.7203,93959.0
2016-09-23 14:05:00,45.72,45.76,45.72,45.74,34974.0,35.7203,35.7516,35.7203,35.736,34974.0
2016-09-23 14:10:00,45.74,45.75,45.72,45.75,19293.0,35.736,35.7438,35.7203,35.7438,19293.0
2016-09-23 14:15:00,45.73,45.76,45.73,45.76,11629.0,35.7281,35.7516,35.7281,35.7516,11629.0
2016-09-23 14:20:00,45.75,45.75,45.74,45.74,29121.0,35.7438,35.7438,35.736,35.736,29121.0
2016-09-23 14:25:00,45.74,45.79,45.74,45.77,145889.0,35.736,35.775,35.736,35.7594,145889.0
2016-09-23 14:30:00,45.76,45.78,45.75,45.78,51927.0,35.7516,35.7672,35.7438,35.7672,51927.0
2016-09-23 14:35:00,45.78,45.78,45.76,45.76,54839.0,35.7672,35.7672,35.7516,35.7516,54839.0
2016-09-23 14:40:00,45.76,45.76,45.74,45.76,124277.0,35.7516,35.7516,35.736,35.7516,124277.0
2016-09-23 14:45:00,45.75,45.76,45.74,45.76,209973.0,35.7438,35.7516,35.736,35.7516,209973.0
2016-09-23 14:50:00,45.76,45.78,45.75,45.78,25397.0,35.7516,35.7672,35.7438,35.7672,25397.0
2016-09-23 14:55:00,45.78,45.79,45.77,45.79,16929.0,35.7672,35.775,35.7594,35.775,16929.0
2016-09-23 15:00:00,45.78,45.8,45.78,45.79,17146.0,35.7672,35.7828,35.7672,35.775,17146.0
2016-09-23 15:05:00,45.79,45.82,45.78,45.8,79981.0,35.775,35.7985,35.7672,35.7828,79981.0
2016-09-23 15:10:00,45.8,45.8,45.77,45.78,35785.0,35.7828,35.7828,35.7594,35.7672,35785.0
2016-09-23 15:15:00,45.77,45.79,45.76,45.77,29002.0,35.7594,35.775,35.7516,35.7594,29002.0
2016-09-23 15:20:00,45.78,45.78,45.74,45.76,27339.0,35.7672,35.7672,35.736,35.7516,27339.0
2016-09-23 15:25:00,45.75,45.79,45.75,45.79,40823.0,35.7438,35.775,35.7438,35.775,40823.0
2016-09-23 15:30:00,45.79,45.83,45.79,45.81,98678.0,35.775,35.8063,35.775,35.7906,98678.0
2016-09-23 15:35:00,45.8,45.81,45.74,45.76,107623.0,35.7828,35.7906,35.736,35.7516,107623.0
2016-09-23 15:40:00,45.75,45.76,45.74,45.75,44847.0,35.7438,35.7516,35.736,35.7438,44847.0
2016-09-23 15:45:00,45.75,45.76,45.72,45.73,82083.0,35.7438,35.7516,35.7203,35.7281,82083.0
2016-09-23 15:50:00,45.73,45.76,45.73,45.75,45234.0,35.7281,35.7516,35.7281,35.7438,45234.0
2016-09-23 15:55:00,45.75,45.75,45.7,45.7,128115.0,35.7438,35.7438,35.7047,35.7047,128115.0
2016-09-26 09:30:00,45.36,45.39,45.23,45.27,86159.0,35.4391,35.4625,35.3375,35.3688,86159.0
2016-09-26 09:35:00,45.26,45.29,45.23,45.23,202400.0,35.3609,35.3844,35.3375,35.3375,202400.0
2016-09-26 09:40:00,45.22,45.27,45.2,45.25,94198.0,35.3297,35.3688,35.3141,35.3531,94198.0
2016-09-26 09:45:00,45.24,45.27,45.22,45.26,35069.0,35.3453,35.3688,35.3297,35.3609,35069.0
2016-09-26 09:50:00,45.26,45.28,45.25,45.25,23325.0,35.3609,35.3766,35.3531,35.3531,23325.0
2016-09-26 09:55:00,45.26,45.27,45.23,45.23,17295.0,35.3609,35.3688,35.3375,35.3375,17295.0
2016-09-26 10:00:00,45.23,45.26,45.2,45.25,63896.0,35.3375,35.3609,35.3141,35.3531,63896.0
2016-09-26 10:05:00,45.26,45.32,45.26,45.3,35001.0,35.3609,35.4078,35.3609,35.3922,35001.0
2016-09-26 10:10:00,45.3,45.38,45.28,45.38,32759.0,35.3922,35.4547,35.3766,35.4547,32759.0
2016-09-26 10:15:00,45.39,45.39,45.32,45.34,16143.0,35.4625,35.4625,35.4078,35.4234,16143.0
2016-09-26 10:20:00,45.34,45.34,45.31,45.32,19560.0,35.4234,35.4234,35.4,35.4078,19560.0
2016-09-26 10:25:00,45.31,45.33,45.3,45.31,14775.0,35.4,35.4156,35.3922,35.4,14775.0
2016-09-26 10:30:00,45.32,45.35,45.32,45.35,26524.0,35.4078,35.4313,35.4078,35.4313,26524.0
2016-09-26 10:35:00,45.35,45.41,45.35,45.38,88619.0,35.4313,35.4781,35.4313,35.4547,88619.0
2016-09-26 10:40:00,45.38,45.42,45.37,45.4,76810.0,35.4547,35.4859,35.4469,35.4703,76810.0
2016-09-26 10:45:00,45.4,45.41,45.38,45.4,40905.0,35.4703,35.4781,35.4547,35.4703,40905.0
2016-09-26 10:50:00,45.4,45.43,45.39,45.4,44829.0,35.4703,35.4938,35.4625,35.4703,44829.0
2016-09-26 10:55:00,45.4,45.42,45.37,45.38,35766.0,35.4703,35.4859,35.4469,35.4547,35766.0
2016-09-26 11:00:00,45.37,45.39,45.34,45.36,26754.0,35.4469,35.4625,35.4234,35.4391,26754.0
2016-09-26 11:05:00,45.36,45.4,45.36,45.37,26517.0,35.4391,35.4703,35.4391,35.4469,26517.0
2016-09-26 11:10:00,45.38,45.39,45.33,45.33,21651.0,35.4547,35.4625,35.4156,35.4156,21651.0
2016-09-26 11:15:00,45.33,45.35,45.32,45.35,28758.0,35.4156,35.4313,35.4078,35.4313,28758.0
2016-09-26 11:20:00,45.35,45.37,45.28,45.28,39060.0,35.4313,35.4469,35.3766,35.3766,39060.0
2016-09-26 11:25:00,45.29,45.31,45.28,45.28,65521.0,35.3844,35.4,35.3766,35.3766,65521.0
2016-09-26 11:30:00,45.29,45.32,45.24,45.27,85672.0,35.3844,35.4078,35.3453,35.3688,85672.0
2016-09-26 11:35:00,45.27,45.32,45.27,45.32,25917.0,35.3688,35.4078,35.3688,35.4078,25917.0
2016-09-26 11:40:00,45.32,45.33,45.3,45.31,11033.0,35.4078,35.4156,35.3922,35.4,11033.0
2016-09-26 11:45:00,45.31,45.34,45.3,45.3,32135.0,35.4,35.4234,35.3922,35.3922,32135.0
2016-09-26 11:50:00,45.3,45.31,45.27,45.27,30975.0,35.3922,35.4,35.3688,35.3688,30975.0
2016-09-26 11:55:00,45.28,45.3,45.27,45.29,30886.0,35.3766,35.3922,35.3688,35.3844,30886.0
2016-09-26 12:00:00,45.29,45.3,45.25,45.25,28206.0,35.3844,35.3922,35.3531,35.3531,28206.0
2016-09-26 12:05:00,45.25,45.28,45.24,45.28,15902.0,35.3531,35.3766,35.3453,35.3766,15902.0
2016-09-26 12:10:00,45.27,45.32,45.26,45.3,17916.0,35.3688,35.4078,35.3609,35.3922,17916.0
2016-09-26 12:15:00,45.31,45.35,45.31,45.33,33597.0,35.4,35.4313,35.4,35.4156,33597.0
2016-09-26 12:20:00,45.33,45.35,45.31,45.34,40579.0,35.4156,35.4313,35.4,35.4234,40579.0
2016-09-26 12:25:00,45.33,45.34,45.3,45.32,11597.0,35.4156,35.4234,35.3922,35.4078,11597.0
2016-09-26 12:30:00,45.32,45.33,45.3,45.33,14392.0,35.4078,35.4156,35.3922,35.4156,14392.0
2016-09-26 12:35:00,45.33,45.33,45.29,45.29,21342.0,35.4156,35.4156,35.3844,35.3844,21342.0
2016-09-26 12:40:00,45.27,45.3,45.25,45.3,26828.0,35.3688,35.3922,35.3531,35.3922,26828.0
2016-09-26 12:45:00,45.3,45.32,45.29,45.3,15505.0,35.3922,35.4078,35.3844,35.3922,15505.0
2016-09-26 12:50:00,45.3,45.31,45.29,45.3,10062.0,35.3922,35.4,35.3844,35.3922,10062.0
2016-09-26 12:55:00,45.3,45.32,45.29,45.3,42567.0,35.3922,35.4078,35.3844,35.3922,42567.0
2016-09-26 13:00:00,45.29,45.31,45.29,45.3,18810.0,35.3844,35.4,35.3844,35.3922,18810.0
2016-09-26 13:05:00,45.3,45.3,45.26,45.26,86418.0,35.3922,35.3922,35.3609,35.3609,86418.0
2016-09-26 13:10:00,45.26,45.28,45.25,45.27,68501.0,35.3609,35.3766,35.3531,35.3688,68501.0
2016-09-26 13:15:00,45.27,45.28,45.26,45.27,69577.0,35.3688,35.3766,35.3609,35.3688,69577.0
2016-09-26 13:20:00,45.26,45.28,45.25,45.25,87798.0,35.3609,35.3766,35.3531,35.3531,87798.0
2016-09-26 13:25:00,45.25,45.25,45.21,45.23,24441.0,35.3531,35.3531,35.3219,35.3375,24441.0
2016-09-26 13:30:00,45.22,45.25,45.21,45.25,50968.0,35.3297,35.3531,35.3219,35.3531,50968.0
2016-09-26 13:35:00,45.24,45.24,45.19,45.19,20979.0,35.3453,35.3453,35.3062,35.3062,20979.0
2016-09-26 13:40:00,45.2,45.22,45.18,45.19,75399.0,35.3141,35.3297,35.2984,35.3062,75399.0
2016-09-26 13:45:00,45.18,45.21,45.18,45.2,24665.0,35.2984,35.3219,35.2984,35.3141,24665.0
2016-09-26 13:50:00,45.2,45.23,45.19,45.22,61708.0,35.3141,35.3375,35.3062,35.3297,61708.0
2016-09-26 13:55:00,45.21,45.21,45.19,45.2,18848.0,35.3219,35.3219,35.3062,35.3141,18848.0
2016-09-26 14:00:00,45.21,45.23,45.2,45.23,12652.0,35.3219,35.3375,35.3141,35.3375,12652.0
2016-09-26 14:05:00,45.22,45.23,45.2,45.22,75976.0,35.3297,35.3375,35.3141,35.3297,75976.0
2016-09-26 14:10:00,45.22,45.22,45.21,45.21,9227.0,35.3297,35.3297,35.3219,35.3219,9227.0
2016-09-26 14:15:00,45.2,45.25,45.2,45.24,24581.0,35.3141,35.3531,35.3141,35.3453,24581.0
2016-09-26 14:20:00,45.23,45.24,45.2,45.23,23943.0,35.3375,35.3453,35.3141,35.3375,23943.0
2016-09-26 14:25:00,45.24,45.25,45.2,45.22,29472.0,35.3453,35.3531,35.3141,35.3297,29472.0
2016-09-26 14:30:00,45.23,45.23,45.19,45.21,15516.0,35.3375,35.3375,35.3062,35.3219,15516.0
2016-09-26 14:35:00,45.2,45.2,45.16,45.16,10792.0,35.3141,35.3141,35.2828,35.2828,10792.0
2016-09-26 14:40:00,45.17,45.17,45.15,45.16,56200.0,35.2906,35.2906,35.275,35.2828,56200.0
2016-09-26 14:45:00,45.16,45.18,45.15,45.18,13755.0,35.2828,35.2984,35.275,35.2984,13755.0
2016-09-26 14:50:00,45.19,45.19,45.17,45.18,7449.0,35.3062,35.3062,35.2906,35.2984,7449.0
2016-09-26 14:55:00,45.18,45.18,45.16,45.17,25798.0,35.2984,35.2984,35.2828,35.2906,25798.0
2016-09-26 15:00:00,45.17,45.18,45.16,45.16,21714.0,35.2906,35.2984,35.2828,35.2828,21714.0
2016-09-26 15:05:00,45.16,45.21,45.16,45.2,35231.0,35.2828,35.3219,35.2828,35.3141,35231.0
2016-09-26 15:10:00,45.21,45.21,45.18,45.19,15407.0,35.3219,35.3219,35.2984,35.3062,15407.0
2016-09-26 15:15:00,45.2,45.2,45.17,45.17,21443.0,35.3141,35.3141,35.2906,35.2906,21443.0
2016-09-26 15:20:00,45.16,45.18,45.16,45.18,31289.0,35.2828,35.2984,35.2828,35.2984,31289.0
2016-09-26 15:25:00,45.18,45.21,45.17,45.19,29850.0,35.2984,35.3219,35.2906,35.3062,29850.0
2016-09-26 15:30:00,45.2,45.23,45.2,45.21,50591.0,35.3141,35.3375,35.3141,35.3219,50591.0
2016-09-26 15:35:00,45.21,45.21,45.16,45.19,40565.0,35.3219,35.3219,35.2828,35.3062,40565.0
2016-09-26 15:40:00,45.19,45.2,45.16,45.17,45042.0,35.3062,35.3141,35.2828,35.2906,45042.0
2016-09-26 15:45:00,45.16,45.17,45.14,45.16,43653.0,35.2828,35.2906,35.2672,35.2828,43653.0
2016-09-26 15:50:00,45.16,45.18,45.14,45.15,45671.0,35.2828,35.2984,35.2672,35.275,45671.0
2016-09-26 15:55:00,45.14,45.16,45.1,45.1,140717.0,35.2672,35.2828,35.2359,35.2359,140717.0
2016-09-27 09:30:00,45.44,45.44,45.33,45.37,78884.0,35.5016,35.5016,35.4156,35.4469,78884.0
2016-09-27 09:35:00,45.4,45.49,45.4,45.49,111913.0,35.4703,35.5406,35.4703,35.5406,111913.0
2016-09-27 09:40:00,45.49,45.53,45.45,45.45,106408.0,35.5406,35.5719,35.5094,35.5094,106408.0
2016-09-27 09:45:00,45.44,45.51,45.43,45.51,70061.0,35.5016,35.5563,35.4938,35.5563,70061.0
2016-09-27 09:50:00,45.51,45.56,45.47,45.53,73758.0,35.5563,35.5953,35.525,35.5719,73758.0
2016-09-27 09:55:00,45.52,45.57,45.52,45.57,80086.0,35.5641,35.6031,35.5641,35.6031,80086.0
2016-09-27 10:00:00,45.56,45.64,45.55,45.6,120389.0,35.5953,35.6578,35.5875,35.6266,120389.0
2016-09-27 10:05:00,45.6,45.61,45.57,45.57,52453.0,35.6266,35.6344,35.6031,35.6031,52453.0
2016-09-27 10:10:00,45.57,45.57,45.52,45.55,44031.0,35.6031,35.6031,35.5641,35.5875,44031.0
2016-09-27 10:15:00,45.55,45.56,45.53,45.55,18517.0,35.5875,35.5953,35.5719,35.5875,18517.0
2016-09-27 10:20:00,45.54,45.55,45.5,45.53,36362.0,35.5797,35.5875,35.5484,35.5719,36362.0
2016-09-27 10:25:00,45.52,45.53,45.48,45.48,49054.0,35.5641,35.5719,35.5328,35.5328,49054.0
2016-09-27 10:30:00,45.49,45.49,45.41,45.41,360839.0,35.5406,35.5406,35.4781,35.4781,360839.0
2016-09-27 10:35:00,45.41,45.41,45.37,45.38,137048.0,35.4781,35.4781,35.4469,35.4547,137048.0
2016-09-27 10:40:00,45.37,45.37,45.32,45.36,561225.0,35.4469,35.4469,35.4078,35.4391,561225.0
2016-09-27 10:45:00,45.36,45.37,45.33,45.36,87613.0,35.4391,35.4469,35.4156,35.4391,87613.0
2016-09-27 10:50:00,45.35,45.38,45.34,45.36,15625.0,35.4313,35.4547,35.4234,35.4391,15625.0
2016-09-27 10:55:00,45.36,45.38,45.26,45.29,67544.0,35.4391,35.4547,35.3609,35.3844,67544.0
2016-09-27 11:00:00,45.29,45.31,45.27,45.29,192309.0,35.3844,35.4,35.3688,35.3844,192309.0
2016-09-27 11:05:00,45.29,45.33,45.27,45.32,127567.0,35.3844,35.4156,35.3688,35.4078,127567.0
2016-09-27 11:10:00,45.31,45.33,45.3,45.32,27261.0,35.4,35.4156,35.3922,35.4078,27261.0
2016-09-27 11:15:00,45.33,45.33,45.3,45.32,34581.0,35.4156,35.4156,35.3922,35.4078,34581.0
2016-09-27 11:20:00,45.32,45.36,45.32,45.36,73330.0,35.4078,35.4391,35.4078,35.4391,73330.0
2016-09-27 11:25:00,45.37,45.42,45.34,45.42,71414.0,35.4469,35.4859,35.4234,35.4859,71414.0
2016-09-27 11:30:00,45.42,45.47,45.41,45.46,45340.0,35.4859,35.525,35.4781,35.5172,45340.0
2016-09-27 11:35:00,45.45,45.5,45.43,45.5,44255.0,35.5094,35.5484,35.4938,35.5484,44255.0
2016-09-27 11:40:00,45.5,45.5,45.47,45.48,49242.0,35.5484,35.5484,35.525,35.5328,49242.0
2016-09-27 11:45:00,45.48,45.49,45.46,45.48,54414.0,35.5328,35.5406,35.5172,35.5328,54414.0
2016-09-27 11:50:00,45.48,45.51,45.46,45.49,47888.0,35.5328,35.5563,35.5172,35.5406,47888.0
2016-09-27 11:55:00,45.48,45.53,45.48,45.53,64549.0,35.5328,35.5719,35.5328,35.5719,64549.0
2016-09-27 12:00:00,45.51,45.54,45.51,45.53,16971.0,35.5563,35.5797,35.5563,35.5719,16971.0
2016-09-27 12:05:00,45.52,45.55,45.51,45.52,37801.0,35.5641,35.5875,35.5563,35.5641,37801.0
2016-09-27 12:10:00,45.52,45.55,45.51,45.52,5902.0,35.5641,35.5875,35.5563,35.5641,5902.0
2016-09-27 12:15:00,45.52,45.57,45.52,45.57,30992.0,35.5641,35.6031,35.5641,35.6031,30992.0
2016-09-27 12:20:00,45.57,45.64,45.56,45.63,64867.0,35.6031,35.6578,35.5953,35.65,64867.0
2016-09-27 12:25:00,45.64,45.65,45.61,45.61,149573.0,35.6578,35.6656,35.6344,35.6344,149573.0
2016-09-27 12:30:00,45.61,45.62,45.59,45.6,31699.0,35.6344,35.6422,35.6188,35.6266,31699.0
2016-09-27 12:35:00,45.61,45.61,45.59,45.61,40657.0,35.6344,35.6344,35.6188,35.6344,40657.0
2016-09-27 12:40:00,45.61,45.63,45.59,45.62,22732.0,35.6344,35.65,35.6188,35.6422,22732.0
2016-09-27 12:45:00,45.62,45.62,45.59,45.59,8664.0,35.6422,35.6422,35.6188,35.6188,8664.0
2016-09-27 12:50:00,45.59,45.61,45.58,45.6,11337.0,35.6188,35.6344,35.611,35.6266,11337.0
2016-09-27 12:55:00,45.6,45.65,45.6,45.64,25512.0,35.6266,35.6656,35.6266,35.6578,25512.0
2016-09-27 13:00:00,45.64,45.67,45.64,45.65,5125.0,35.6578,35.6813,35.6578,35.6656,5125.0
2016-09-27 13:05:00,45.65,45.66,45.63,45.64,10723.0,35.6656,35.6735,35.65,35.6578,10723.0
2016-09-27 13:10:00,45.64,45.65,45.61,45.61,11101.0,35.6578,35.6656,35.6344,35.6344,11101.0
2016-09-27 13:15:00,45.61,45.63,45.61,45.63,12222.0,35.6344,35.65,35.6344,35.65,12222.0
2016-09-27 13:20:00,45.63,45.65,45.62,45.65,4844.0,35.65,35.6656,35.6422,35.6656,4844.0
2016-09-27 13:25:00,45.65,45.66,45.64,45.65,11444.0,35.6656,35.6735,35.6578,35.6656,11444.0
2016-09-27 13:30:00,45.66,45.68,45.65,45.65,14576.0,35.6735,35.6891,35.6656,35.6656,14576.0
2016-09-27 13:35:00,45.65,45.66,45.63,45.65,12193.0,35.6656,35.6735,35.65,35.6656,12193.0
2016-09-27 13:40:00,45.64,45.64,45.62,45.64,11710.0,35.6578,35.6578,35.6422,35.6578,11710.0
2016-09-27 13:45:00,45.64,45.66,45.62,45.63,18303.0,35.6578,35.6735,35.6422,35.65,18303.0
2016-09-27 13:50:00,45.63,45.66,45.63,45.65,7182.0,35.65,35.6735,35.65,35.6656,7182.0
2016-09-27 13:55:00,45.65,45.65,45.59,45.61,22813.0,35.6656,35.6656,35.6188,35.6344,22813.0
2016-09-27 14:00:00,45.6,45.63,45.6,45.61,13649.0,35.6266,35.65,35.6266,35.6344,13649.0
2016-09-27 14:05:00,45.61,45.61,45.59,45.6,11090.0,35.6344,35.6344,35.6188,35.6266,11090.0
2016-09-27 14:10:00,45.6,45.65,45.6,45.65,30726.0,35.6266,35.6656,35.6266,35.6656,30726.0
2016-09-27 14:15:00,45.64,45.68,45.64,45.67,56558.0,35.6578,35.6891,35.6578,35.6813,56558.0
2016-09-27 14:20:00,45.67,45.69,45.66,45.67,29338.0,35.6813,35.6969,35.6735,35.6813,29338.0
2016-09-27 14:25:00,45.68,45.69,45.66,45.68,54138.0,35.6891,35.6969,35.6735,35.6891,54138.0
2016-09-27 14:30:00,45.67,45.7,45.67,45.68,56360.0,35.6813,35.7047,35.6813,35.6891,56360.0
2016-09-27 14:35:00,45.69,45.7,45.67,45.68,33744.0,35.6969,35.7047,35.6813,35.6891,33744.0
2016-09-27 14:40:00,45.67,45.69,45.66,45.66,25693.0,35.6813,35.6969,35.6735,35.6735,25693.0
2016-09-27 14:45:00,45.66,45.69,45.66,45.67,22227.0,35.6735,35.6969,35.6735,35.6813,22227.0
2016-09-27 14:50:00,45.66,45.71,45.66,45.7,28630.0,35.6735,35.7125,35.6735,35.7047,28630.0
2016-09-27 14:55:00,45.7,45.7,45.68,45.7,26104.0,35.7047,35.7047,35.6891,35.7047,26104.0
2016-09-27 15:00:00,45.69,45.7,45.69,45.7,18435.0,35.6969,35.7047,35.6969,35.7047,18435.0
2016-09-27 15:05:00,45.69,45.7,45.68,45.69,16829.0,35.6969,35.7047,35.6891,35.6969,16829.0
2016-09-27 15:10:00,45.69,45.69,45.65,45.66,14246.0,35.6969,35.6969,35.6656,35.6735,14246.0
2016-09-27 15:15:00,45.66,45.67,45.66,45.66,3470.0,35.6735,35.6813,35.6735,35.6735,3470.0
2016-09-27 15:20:00,45.67,45.67,45.63,45.64,22649.0,35.6813,35.6813,35.65,35.6578,22649.0
2016-09-27 15:25:00,45.64,45.67,45.64,45.67,17459.0,35.6578,35.6813,35.6578,35.6813,17459.0
2016-09-27 15:30:00,45.67,45.67,45.63,45.64,34877.0,35.6813,35.6813,35.65,35.6578,34877.0
2016-09-27 15:35:00,45.65,45.67,45.63,45.67,55368.0,35.6656,35.6813,35.65,35.6813,55368.0
2016-09-27 15:40:00,45.66,45.69,45.66,45.69,26157.0,35.6735,35.6969,35.6735,35.6969,26157.0
2016-09-27 15:45:00,45.69,45.69,45.66,45.66,29717.0,35.6969,35.6969,35.6735,35.6735,29717.0
2016-09-27 15:50:00,45.66,45.71,45.65,45.71,76508.0,35.6735,35.7125,35.6656,35.7125,76508.0
2016-09-27 15:55:00,45.7,45.75,45.7,45.74,141295.0,35.7047,35.7438,35.7047,35.736,141295.0
2016-09-28 09:30:00,45.84,45.94,45.84,45.89,505549.0,35.8141,35.8922,35.8141,35.8531,505549.0
2016-09-28 09:35:00,45.91,45.91,45.87,45.87,23624.0,35.8688,35.8688,35.8375,35.8375,23624.0
2016-09-28 09:40:00,45.87,45.89,45.83,45.88,38653.0,35.8375,35.8531,35.8063,35.8453,38653.0
2016-09-28 09:45:00,45.88,45.92,45.87,45.88,28830.0,35.8453,35.8766,35.8375,35.8453,28830.0
2016-09-28 09:50:00,45.89,45.89,45.85,45.88,53096.0,35.8531,35.8531,35.8219,35.8453,53096.0
2016-09-28 09:55:00,45.89,45.89,45.84,45.85,26941.0,35.8531,35.8531,35.8141,35.8219,26941.0
2016-09-28 10:00:00,45.85,45.89,45.84,45.86,42122.0,35.8219,35.8531,35.8141,35.8297,42122.0
2016-09-28 10:05:00,45.85,45.87,45.81,45.82,35028.0,35.8219,35.8375,35.7906,35.7985,35028.0
2016-09-28 10:10:00,45.82,45.83,45.75,45.77,58132.0,35.7985,35.8063,35.7438,35.7594,58132.0
2016-09-28 10:15:00,45.78,45.81,45.78,45.79,13143.0,35.7672,35.7906,35.7672,35.775,13143.0
2016-09-28 10:20:00,45.79,45.79,45.75,45.78,57263.0,35.775,35.775,35.7438,35.7672,57263.0
2016-09-28 10:25:00,45.77,45.8,45.77,45.8,15935.0,35.7594,35.7828,35.7594,35.7828,15935.0
2016-09-28 10:30:00,45.82,45.85,45.75,45.76,135390.0,35.7985,35.8219,35.7438,35.7516,135390.0
2016-09-28 10:35:00,45.77,45.78,45.71,45.73,48803.0,35.7594,35.7672,35.7125,35.7281,48803.0
2016-09-28 10:40:00,45.71,45.75,45.71,45.72,31508.0,35.7125,35.7438,35.7125,35.7203,31508.0
2016-09-28 10:45:00,45.71,45.71,45.61,45.62,55835.0,35.7125,35.7125,35.6344,35.6422,55835.0
2016-09-28 10:50:00,45.61,45.64,45.57,45.62,48698.0,35.6344,35.6578,35.6031,35.6422,48698.0
2016-09-28 10:55:00,45.63,45.67,45.55,45.57,49785.0,35.65,35.6813,35.5875,35.6031,49785.0
2016-09-28 11:00:00,45.56,45.56,45.48,45.48,111844.0,35.5953,35.5953,35.5328,35.5328,111844.0
2016-09-28 11:05:00,45.48,45.51,45.45,45.51,91856.0,35.5328,35.5563,35.5094,35.5563,91856.0
2016-09-28 11:10:00,45.5,45.57,45.49,45.54,67312.0,35.5484,35.6031,35.5406,35.5797,67312.0
2016-09-28 11:15:00,45.53,45.59,45.52,45.59,27309.0,35.5719,35.6188,35.5641,35.6188,27309.0
2016-09-28 11:20:00,45.6,45.62,45.57,45.58,245573.0,35.6266,35.6422,35.6031,35.611,245573.0
2016-09-28 11:25:00,45.58,45.6,45.55,45.6,29393.0,35.611,35.6266,35.5875,35.6266,29393.0
2016-09-28 11:30:00,45.6,45.61,45.53,45.57,42343.0,35.6266,35.6344,35.5719,35.6031,42343.0
2016-09-28 11:35:00,45.56,45.61,45.55,45.6,30744.0,35.5953,35.6344,35.5875,35.6266,30744.0
2016-09-28 11:40:00,45.61,45.63,45.61,45.62,19420.0,35.6344,35.65,35.6344,35.6422,19420.0
2016-09-28 11:45:00,45.63,45.66,45.62,45.65,30326.0,35.65,35.6735,35.6422,35.6656,30326.0
2016-09-28 11:50:00,45.64,45.68,45.63,45.68,46548.0,35.6578,35.6891,35.65,35.6891,46548.0
2016-09-28 11:55:00,45.69,45.69,45.65,45.66,20626.0,35.6969,35.6969,35.6656,35.6735,20626.0
2016-09-28 12:00:00,45.68,45.68,45.61,45.62,24985.0,35.6891,35.6891,35.6344,35.6422,24985.0
2016-09-28 12:05:00,45.62,45.64,45.6,45.61,16580.0,35.6422,35.6578,35.6266,35.6344,16580.0
2016-09-28 12:10:00,45.61,45.72,45.61,45.71,28189.0,35.6344,35.7203,35.6344,35.7125,28189.0
2016-09-28 12:15:00,45.72,45.72,45.66,45.66,24910.0,35.7203,35.7203,35.6735,35.6735,24910.0
2016-09-28 12:20:00,45.66,45.68,45.65,45.68,28250.0,35.6735,35.6891,35.6656,35.6891,28250.0
2016-09-28 12:25:00,45.68,45.7,45.67,45.67,14631.0,35.6891,35.7047,35.6813,35.6813,14631.0
2016-09-28 12:30:00,45.67,45.69,45.63,45.63,19473.0,35.6813,35.6969,35.65,35.65,19473.0
2016-09-28 12:35:00,45.63,45.66,45.63,45.66,17411.0,35.65,35.6735,35.65,35.6735,17411.0
2016-09-28 12:40:00,45.66,45.71,45.65,45.7,21855.0,35.6735,35.7125,35.6656,35.7047,21855.0
2016-09-28 12:45:00,45.7,45.71,45.68,45.69,31158.0,35.7047,35.7125,35.6891,35.6969,31158.0
2016-09-28 12:50:00,45.69,45.72,45.68,45.71,16414.0,35.6969,35.7203,35.6891,35.7125,16414.0
2016-09-28 12:55:00,45.73,45.73,45.67,45.68,8699.0,35.7281,35.7281,35.6813,35.6891,8699.0
2016-09-28 13:00:00,45.68,45.68,45.63,45.66,32043.0,35.6891,35.6891,35.65,35.6735,32043.0
2016-09-28 13:05:00,45.66,45.68,45.66,45.67,75958.0,35.6735,35.6891,35.6735,35.6813,75958.0
2016-09-28 13:10:00,45.66,45.7,45.65,45.65,51125.0,35.6735,35.7047,35.6656,35.6656,51125.0
2016-09-28 13:15:00,45.66,45.7,45.65,45.67,28097.0,35.6735,35.7047,35.6656,35.6813,28097.0
2016-09-28 13:20:00,45.68,45.72,45.68,45.7,16211.0,35.6891,35.7203,35.6891,35.7047,16211.0
2016-09-28 13:25:00,45.7,45.74,45.69,45.74,41906.0,35.7047,35.736,35.6969,35.736,41906.0
2016-09-28 13:30:00,45.74,45.78,45.74,45.76,62382.0,35.736,35.7672,35.736,35.7516,62382.0
2016-09-28 13:35:00,45.77,45.79,45.76,45.79,9366.0,35.7594,35.775,35.7516,35.775,9366.0
2016-09-28 13:40:00,45.79,45.79,45.77,45.78,167602.0,35.775,35.775,35.7594,35.7672,167602.0
2016-09-28 13:45:00,45.78,45.81,45.77,45.78,139169.0,35.7672,35.7906,35.7594,35.7672,139169.0
2016-09-28 13:50:00,45.79,45.81,45.78,45.79,25889.0,35.775,35.7906,35.7672,35.775,25889.0
2016-09-28 13:55:00,45.78,45.79,45.76,45.78,13244.0,35.7672,35.775,35.7516,35.7672,13244.0
2016-09-28 14:00:00,45.78,45.79,45.75,45.77,26964.0,35.7672,35.775,35.7438,35.7594,26964.0
2016-09-28 14:05:00,45.77,45.8,45.75,45.79,36386.0,35.7594,35.7828,35.7438,35.775,36386.0
2016-09-28 14:10:00,45.8,45.96,45.8,45.92,146034.0,35.7828,35.9078,35.7828,35.8766,146034.0
2016-09-28 14:15:00,45.93,45.98,45.93,45.98,77337.0,35.8844,35.9235,35.8844,35.9235,77337.0
2016-09-28 14:20:00,45.99,46.04,45.95,46.03,144993.0,35.9313,35.9703,35.9,35.9625,144993.0
2016-09-28 14:25:00,46.03,46.1,46.03,46.05,116985.0,35.9625,36.0172,35.9625,35.9782,116985.0
2016-09-28 14:30:00,46.05,46.09,46.04,46.05,34342.0,35.9782,36.0094,35.9703,35.9782,34342.0
2016-09-28 14:35:00,46.06,46.11,46.03,46.06,283567.0,35.986,36.025,35.9625,35.986,283567.0
2016-09-28 14:40:00,46.08,46.09,46.01,46.02,59768.0,36.0016,36.0094,35.9469,35.9547,59768.0
2016-09-28 14:45:00,46.04,46.1,46.03,46.09,71255.0,35.9703,36.0172,35.9625,36.0094,71255.0
2016-09-28 14:50:00,46.09,46.12,46.08,46.1,66879.0,36.0094,36.0328,36.0016,36.0172,66879.0
2016-09-28 14:55:00,46.1,46.11,46.03,46.06,37312.0,36.0172,36.025,35.9625,35.986,37312.0
2016-09-28 15:00:00,46.07,46.07,46.04,46.06,34798.0,35.9938,35.9938,35.9703,35.986,34798.0
2016-09-28 15:05:00,46.05,46.06,45.99,46.01,47300.0,35.9782,35.986,35.9313,35.9469,47300.0
2016-09-28 15:10:00,46.01,46.02,45.99,46.0,39533.0,35.9469,35.9547,35.9313,35.9391,39533.0
2016-09-28 15:15:00,46.0,46.04,46.0,46.02,25033.0,35.9391,35.9703,35.9391,35.9547,25033.0
2016-09-28 15:20:00,46.02,46.07,46.02,46.05,69210.0,35.9547,35.9938,35.9547,35.9782,69210.0
2016-09-28 15:25:00,46.07,46.07,46.01,46.03,79600.0,35.9938,35.9938,35.9469,35.9625,79600.0
2016-09-28 15:30:00,46.02,46.03,46.0,46.02,33081.0,35.9547,35.9625,35.9391,35.9547,33081.0
2016-09-28 15:35:00,46.02,46.06,46.01,46.05,45990.0,35.9547,35.986,35.9469,35.9782,45990.0
2016-09-28 15:40:00,46.05,46.13,46.05,46.12,357198.0,35.9782,36.0407,35.9782,36.0328,357198.0
2016-09-28 15:45:00,46.11,46.14,46.11,46.13,58835.0,36.025,36.0485,36.025,36.0407,58835.0
2016-09-28 15:50:00,46.13,46.17,46.13,46.17,87389.0,36.0407,36.0719,36.0407,36.0719,87389.0
2016-09-28 15:55:00,46.17,46.18,46.15,46.16,94834.0,36.0719,36.0797,36.0563,36.0641,94834.0
2016-09-29 09:30:00,45.9,45.97,45.86,45.88,80219.0,35.861,35.9157,35.8297,35.8453,80219.0
2016-09-29 09:35:00,45.87,45.94,45.85,45.86,40857.0,35.8375,35.8922,35.8219,35.8297,40857.0
2016-09-29 09:40:00,45.86,45.89,45.83,45.88,60741.0,35.8297,35.8531,35.8063,35.8453,60741.0
2016-09-29 09:45:00,45.88,45.9,45.85,45.86,118401.0,35.8453,35.861,35.8219,35.8297,118401.0
2016-09-29 09:50:00,45.85,45.91,45.84,45.9,190660.0,35.8219,35.8688,35.8141,35.861,190660.0
2016-09-29 09:55:00,45.91,45.95,45.9,45.95,32308.0,35.8688,35.9,35.861,35.9,32308.0
2016-09-29 10:00:00,45.96,45.99,45.94,45.99,102903.0,35.9078,35.9313,35.8922,35.9313,102903.0
2016-09-29 10:05:00,45.99,45.99,45.89,45.91,67693.0,35.9313,35.9313,35.8531,35.8688,67693.0
2016-09-29 10:10:00,45.91,45.94,45.88,45.88,89275.0,35.8688,35.8922,35.8453,35.8453,89275.0
2016-09-29 10:15:00,45.88,45.97,45.87,45.96,106879.0,35.8453,35.9157,35.8375,35.9078,106879.0
2016-09-29 10:20:00,45.96,45.98,45.94,45.98,74622.0,35.9078,35.9235,35.8922,35.9235,74622.0
2016-09-29 10:25:00,45.98,46.0,45.94,45.94,138725.0,35.9235,35.9391,35.8922,35.8922,138725.0
2016-09-29 10:30:00,45.95,45.96,45.92,45.94,42102.0,35.9,35.9078,35.8766,35.8922,42102.0
2016-09-29 10:35:00,45.93,45.94,45.91,45.92,79903.0,35.8844,35.8922,35.8688,35.8766,79903.0
2016-09-29 10:40:00,45.92,45.94,45.88,45.89,47225.0,35.8766,35.8922,35.8453,35.8531,47225.0
2016-09-29 10:45:00,45.88,45.91,45.87,45.88,87736.0,35.8453,35.8688,35.8375,35.8453,87736.0
2016-09-29 10:50:00,45.88,45.9,45.86,45.88,112822.0,35.8453,35.861,35.8297,35.8453,112822.0
2016-09-29 10:55:00,45.88,45.9,45.86,45.86,77313.0,35.8453,35.861,35.8297,35.8297,77313.0
2016-09-29 11:00:00,45.86,45.87,45.83,45.87,145536.0,35.8297,35.8375,35.8063,35.8375,145536.0
2016-09-29 11:05:00,45.86,45.88,45.81,45.82,72885.0,35.8297,35.8453,35.7906,35.7985,72885.0
2016-09-29 11:10:00,45.82,45.82,45.73,45.76,90188.0,35.7985,35.7985,35.7281,35.7516,90188.0
2016-09-29 11:15:00,45.75,45.75,45.7,45.73,95263.0,35.7438,35.7438,35.7047,35.7281,95263.0
2016-09-29 11:20:00,45.73,45.76,45.73,45.74,34384.0,35.7281,35.7516,35.7281,35.736,34384.0
2016-09-29 11:25:00,45.73,45.81,45.72,45.8,35078.0,35.7281,35.7906,35.7203,35.7828,35078.0
2016-09-29 11:30:00,45.8,45.81,45.78,45.79,16001.0,35.7828,35.7906,35.7672,35.775,16001.0
2016-09-29 11:35:00,45.8,45.83,45.79,45.8,20411.0,35.7828,35.8063,35.775,35.7828,20411.0
2016-09-29 11:40:00,45.8,45.83,45.8,45.83,31621.0,35.7828,35.8063,35.7828,35.8063,31621.0
2016-09-29 11:45:00,45.82,45.82,45.76,45.78,27748.0,35.7985,35.7985,35.7516,35.7672,27748.0
2016-09-29 11:50:00,45.78,45.81,45.76,45.79,37398.0,35.7672,35.7906,35.7516,35.775,37398.0
2016-09-29 11:55:00,45.79,45.81,45.78,45.79,18108.0,35.775,35.7906,35.7672,35.775,18108.0
2016-09-29 12:00:00,45.79,45.82,45.77,45.81,65269.0,35.775,35.7985,35.7594,35.7906,65269.0
2016-09-29 12:05:00,45.81,45.88,45.81,45.86,69033.0,35.7906,35.8453,35.7906,35.8297,69033.0
2016-09-29 12:10:00,45.87,45.88,45.85,45.86,11839.0,35.8375,35.8453,35.8219,35.8297,11839.0
2016-09-29 12:15:00,45.86,45.87,45.84,45.85,19596.0,35.8297,35.8375,35.8141,35.8219,19596.0
2016-09-29 12:20:00,45.84,45.88,45.84,45.87,24047.0,35.8141,35.8453,35.8141,35.8375,24047.0
2016-09-29 12:25:00,45.88,45.91,45.83,45.84,44748.0,35.8453,35.8688,35.8063,35.8141,44748.0
2016-09-29 12:30:00,45.84,45.85,45.8,45.81,51399.0,35.8141,35.8219,35.7828,35.7906,51399.0
2016-09-29 12:35:00,45.81,45.82,45.76,45.76,57679.0,35.7906,35.7985,35.7516,35.7516,57679.0
2016-09-29 12:40:00,45.75,45.75,45.68,45.68,59862.0,35.7438,35.7438,35.6891,35.6891,59862.0
2016-09-29 12:45:00,45.68,45.68,45.52,45.53,177437.0,35.6891,35.6891,35.5641,35.5719,177437.0
2016-09-29 12:50:00,45.52,45.52,45.41,45.49,267963.0,35.5641,35.5641,35.4781,35.5406,267963.0
2016-09-29 12:55:00,45.49,45.52,45.46,45.5,68848.0,35.5406,35.5641,35.5172,35.5484,68848.0
2016-09-29 13:00:00,45.5,45.51,45.33,45.41,104821.0,35.5484,35.5563,35.4156,35.4781,104821.0
2016-09-29 13:05:00,45.41,45.46,45.38,45.45,110917.0,35.4781,35.5172,35.4547,35.5094,110917.0
2016-09-29 13:10:00,45.46,45.54,45.42,45.42,133119.0,35.5172,35.5797,35.4859,35.4859,133119.0
2016-09-29 13:15:00,45.42,45.47,45.41,45.44,32506.0,35.4859,35.525,35.4781,35.5016,32506.0
2016-09-29 13:20:00,45.43,45.5,45.4,45.49,87480.0,35.4938,35.5484,35.4703,35.5406,87480.0
2016-09-29 13:25:00,45.49,45.49,45.45,45.46,31601.0,35.5406,35.5406,35.5094,35.5172,31601.0
2016-09-29 13:30:00,45.46,45.51,45.45,45.5,47098.0,35.5172,35.5563,35.5094,35.5484,47098.0
2016-09-29 13:35:00,45.49,45.51,45.47,45.48,28302.0,35.5406,35.5563,35.525,35.5328,28302.0
2016-09-29 13:40:00,45.47,45.47,45.4,45.45,15200.0,35.525,35.525,35.4703,35.5094,15200.0
2016-09-29 13:45:00,45.45,45.45,45.35,45.39,72619.0,35.5094,35.5094,35.4313,35.4625,72619.0
2016-09-29 13:50:00,45.38,45.4,45.29,45.3,84053.0,35.4547,35.4703,35.3844,35.3922,84053.0
2016-09-29 13:55:00,45.3,45.3,45.21,45.27,372769.0,35.3922,35.3922,35.3219,35.3688,372769.0
2016-09-29 14:00:00,45.27,45.3,45.21,45.3,166945.0,35.3688,35.3922,35.3219,35.3922,166945.0
2016-09-29 14:05:00,45.3,45.39,45.3,45.38,113556.0,35.3922,35.4625,35.3922,35.4547,113556.0
2016-09-29 14:10:00,45.39,45.42,45.36,45.41,131530.0,35.4625,35.4859,35.4391,35.4781,131530.0
2016-09-29 14:15:00,45.42,45.5,45.42,45.49,228428.0,35.4859,35.5484,35.4859,35.5406,228428.0
2016-09-29 14:20:00,45.49,45.54,45.48,45.54,76014.0,35.5406,35.5797,35.5328,35.5797,76014.0
2016-09-29 14:25:00,45.53,45.59,45.48,45.58,50932.0,35.5719,35.6188,35.5328,35.611,50932.0
2016-09-29 14:30:00,45.57,45.6,45.55,45.58,66628.0,35.6031,35.6266,35.5875,35.611,66628.0
2016-09-29 14:35:00,45.59,45.64,45.58,45.6,45293.0,35.6188,35.6578,35.611,35.6266,45293.0
2016-09-29 14:40:00,45.6,45.61,45.54,45.54,50360.0,35.6266,35.6344,35.5797,35.5797,50360.0
2016-09-29 14:45:00,45.54,45.57,45.5,45.56,57750.0,35.5797,35.6031,35.5484,35.5953,57750.0
2016-09-29 14:50:00,45.57,45.59,45.53,45.54,50630.0,35.6031,35.6188,35.5719,35.5797,50630.0
2016-09-29 14:55:00,45.54,45.57,45.49,45.51,51397.0,35.5797,35.6031,35.5406,35.5563,51397.0
2016-09-29 15:00:00,45.5,45.51,45.45,45.48,48391.0,35.5484,35.5563,35.5094,35.5328,48391.0
2016-09-29 15:05:00,45.47,45.53,45.45,45.52,73148.0,35.525,35.5719,35.5094,35.5641,73148.0
2016-09-29 15:10:00,45.52,45.56,45.49,45.54,88483.0,35.5641,35.5953,35.5406,35.5797,88483.0
2016-09-29 15:15:00,45.53,45.53,45.48,45.5,264259.0,35.5719,35.5719,35.5328,35.5484,264259.0
2016-09-29 15:20:00,45.49,45.52,45.45,45.46,61153.0,35.5406,35.5641,35.5094,35.5172,61153.0
2016-09-29 15:25:00,45.47,45.5,45.4,45.5,75014.0,35.525,35.5484,35.4703,35.5484,75014.0
2016-09-29 15:30:00,45.49,45.52,45.44,45.5,95517.0,35.5406,35.5641,35.5016,35.5484,95517.0
2016-09-29 15:35:00,45.5,45.53,45.47,45.53,105851.0,35.5484,35.5719,35.525,35.5719,105851.0
2016-09-29 15:40:00,45.52,45.54,45.44,45.49,131705.0,35.5641,35.5797,35.5016,35.5406,131705.0
2016-09-29 15:45:00,45.49,45.49,45.42,45.45,80046.0,35.5406,35.5406,35.4859,35.5094,80046.0
2016-09-29 15:50:00,45.44,45.45,45.38,45.4,150477.0,35.5016,35.5094,35.4547,35.4703,150477.0
2016-09-29 15:55:00,45.41,45.41,45.33,45.34,115975.0,35.4781,35.4781,35.4156,35.4234,115975.0
2016-09-30 09:30:00,45.61,45.63,45.53,45.58,357170.0,35.6344,35.65,35.5719,35.611,357170.0
2016-09-30 09:35:00,45.58,45.59,45.51,45.51,151824.0,35.611,35.6188,35.5563,35.5563,151824.0
2016-09-30 09:40:00,45.51,45.55,45.49,45.52,108523.0,35.5563,35.5875,35.5406,35.5641,108523.0
2016-09-30 09:45:00,45.52,45.55,45.48,45.51,204650.0,35.5641,35.5875,35.5328,35.5563,204650.0
2016-09-30 09:50:00,45.51,45.54,45.43,45.45,83284.0,35.5563,35.5797,35.4938,35.5094,83284.0
2016-09-30 09:55:00,45.44,45.49,45.44,45.45,52087.0,35.5016,35.5406,35.5016,35.5094,52087.0
2016-09-30 10:00:00,45.45,45.51,45.45,45.51,83440.0,35.5094,35.5563,35.5094,35.5563,83440.0
2016-09-30 10:05:00,45.51,45.52,45.47,45.52,74519.0,35.5563,35.5641,35.525,35.5641,74519.0
2016-09-30 10:10:00,45.53,45.53,45.49,45.51,96734.0,35.5719,35.5719,35.5406,35.5563,96734.0
2016-09-30 10:15:00,45.52,45.52,45.43,45.45,67480.0,35.5641,35.5641,35.4938,35.5094,67480.0
2016-09-30 10:20:00,45.45,45.46,45.39,45.43,75608.0,35.5094,35.5172,35.4625,35.4938,75608.0
2016-09-30 10:25:00,45.42,45.49,45.42,45.49,69845.0,35.4859,35.5406,35.4859,35.5406,69845.0
2016-09-30 10:30:00,45.49,45.53,45.49,45.52,76479.0,35.5406,35.5719,35.5406,35.5641,76479.0
2016-09-30 10:35:00,45.53,45.55,45.48,45.49,103060.0,35.5719,35.5875,35.5328,35.5406,103060.0
2016-09-30 10:40:00,45.49,45.53,45.48,45.52,71364.0,35.5406,35.5719,35.5328,35.5641,71364.0
2016-09-30 10:45:00,45.53,45.54,45.48,45.5,87683.0,35.5719,35.5797,35.5328,35.5484,87683.0
2016-09-30 10:50:00,45.51,45.52,45.48,45.49,67542.0,35.5563,35.5641,35.5328,35.5406,67542.0
2016-09-30 10:55:00,45.5,45.53,45.48,45.53,59553.0,35.5484,35.5719,35.5328,35.5719,59553.0
2016-09-30 11:00:00,45.52,45.58,45.51,45.58,125613.0,35.5641,35.611,35.5563,35.611,125613.0
2016-09-30 11:05:00,45.58,45.59,45.54,45.55,86735.0,35.611,35.6188,35.5797,35.5875,86735.0
2016-09-30 11:10:00,45.56,45.67,45.56,45.67,143231.0,35.5953,35.6813,35.5953,35.6813,143231.0
2016-09-30 11:15:00,45.67,45.68,45.61,45.64,106642.0,35.6813,35.6891,35.6344,35.6578,106642.0
2016-09-30 11:20:00,45.65,45.67,45.63,45.66,85831.0,35.6656,35.6813,35.65,35.6735,85831.0
2016-09-30 11:25:00,45.66,45.7,45.65,45.68,312163.0,35.6735,35.7047,35.6656,35.6891,312163.0
2016-09-30 11:30:00,45.68,45.69,45.65,45.65,62268.0,35.6891,35.6969,35.6656,35.6656,62268.0
2016-09-30 11:35:00,45.65,45.69,45.65,45.66,42556.0,35.6656,35.6969,35.6656,35.6735,42556.0
2016-09-30 11:40:00,45.65,45.66,45.63,45.65,49013.0,35.6656,35.6735,35.65,35.6656,49013.0
2016-09-30 11:45:00,45.66,45.67,45.64,45.66,51124.0,35.6735,35.6813,35.6578,35.6735,51124.0
2016-09-30 11:50:00,45.66,45.68,45.65,45.67,236462.0,35.6735,35.6891,35.6656,35.6813,236462.0
2016-09-30 11:55:00,45.67,45.68,45.65,45.66,55116.0,35.6813,35.6891,35.6656,35.6735,55116.0
2016-09-30 12:00:00,45.66,45.67,45.64,45.65,49023.0,35.6735,35.6813,35.6578,35.6656,49023.0
2016-09-30 12:05:00,45.66,45.68,45.66,45.68,36403.0,35.6735,35.6891,35.6735,35.6891,36403.0
2016-09-30 12:10:00,45.67,45.69,45.66,45.69,42926.0,35.6813,35.6969,35.6735,35.6969,42926.0
2016-09-30 12:15:00,45.69,45.7,45.67,45.69,69285.0,35.6969,35.7047,35.6813,35.6969,69285.0
2016-09-30 12:20:00,45.69,45.69,45.67,45.67,49785.0,35.6969,35.6969,35.6813,35.6813,49785.0
2016-09-30 12:25:00,45.67,45.7,45.67,45.7,81664.0,35.6813,35.7047,35.6813,35.7047,81664.0
2016-09-30 12:30:00,45.7,45.72,45.69,45.69,36148.0,35.7047,35.7203,35.6969,35.6969,36148.0
2016-09-30 12:35:00,45.69,45.72,45.68,45.72,52141.0,35.6969,35.7203,35.6891,35.7203,52141.0
2016-09-30 12:40:00,45.72,45.73,45.67,45.71,142218.0,35.7203,35.7281,35.6813,35.7125,142218.0
2016-09-30 12:45:00,45.71,45.71,45.69,45.71,38138.0,35.7125,35.7125,35.6969,35.7125,38138.0
2016-09-30 12:50:00,45.7,45.7,45.67,45.67,43096.0,35.7047,35.7047,35.6813,35.6813,43096.0
2016-09-30 12:55:00,45.68,45.69,45.65,45.65,65559.0,35.6891,35.6969,35.6656,35.6656,65559.0
2016-09-30 13:00:00,45.65,45.71,45.65,45.7,147428.0,35.6656,35.7125,35.6656,35.7047,147428.0
2016-09-30 13:05:00,45.7,45.73,45.7,45.7,61235.0,35.7047,35.7281,35.7047,35.7047,61235.0
2016-09-30 13:10:00,45.7,45.72,45.68,45.69,34817.0,35.7047,35.7203,35.6891,35.6969,34817.0
2016-09-30 13:15:00,45.69,45.69,45.64,45.64,74751.0,35.6969,35.6969,35.6578,35.6578,74751.0
2016-09-30 13:20:00,45.65,45.66,45.64,45.66,19967.0,35.6656,35.6735,35.6578,35.6735,19967.0
2016-09-30 13:25:00,45.65,45.66,45.61,45.63,53167.0,35.6656,35.6735,35.6344,35.65,53167.0
2016-09-30 13:30:00,45.63,45.65,45.62,45.65,38187.0,35.65,35.6656,35.6422,35.6656,38187.0
2016-09-30 13:35:00,45.64,45.65,45.62,45.63,53376.0,35.6578,35.6656,35.6422,35.65,53376.0
2016-09-30 13:40:00,45.64,45.66,45.62,45.66,76440.0,35.6578,35.6735,35.6422,35.6735,76440.0
2016-09-30 13:45:00,45.66,45.69,45.65,45.68,50144.0,35.6735,35.6969,35.6656,35.6891,50144.0
2016-09-30 13:50:00,45.68,45.69,45.66,45.68,81649.0,35.6891,35.6969,35.6735,35.6891,81649.0
2016-09-30 13:55:00,45.68,45.69,45.65,45.69,46484.0,35.6891,35.6969,35.6656,35.6969,46484.0
2016-09-30 14:00:00,45.69,45.69,45.67,45.68,27371.0,35.6969,35.6969,35.6813,35.6891,27371.0
2016-09-30 14:05:00,45.68,45.68,45.66,45.66,51012.0,35.6891,35.6891,35.6735,35.6735,51012.0
2016-09-30 14:10:00,45.67,45.69,45.66,45.67,100849.0,35.6813,35.6969,35.6735,35.6813,100849.0
2016-09-30 14:15:00,45.67,45.69,45.65,45.66,69801.0,35.6813,35.6969,35.6656,35.6735,69801.0
2016-09-30 14:20:00,45.66,45.67,45.64,45.64,92977.0,35.6735,35.6813,35.6578,35.6578,92977.0
2016-09-30 14:25:00,45.65,45.68,45.64,45.66,103017.0,35.6656,35.6891,35.6578,35.6735,103017.0
2016-09-30 14:30:00,45.67,45.69,45.66,45.68,32927.0,35.6813,35.6969,35.6735,35.6891,32927.0
2016-09-30 14:35:00,45.68,45.69,45.66,45.69,50171.0,35.6891,35.6969,35.6735,35.6969,50171.0
2016-09-30 14:40:00,45.7,45.7,45.68,45.7,28485.0,35.7047,35.7047,35.6891,35.7047,28485.0
2016-09-30 14:45:00,45.7,45.71,45.69,45.69,117408.0,35.7047,35.7125,35.6969,35.6969,117408.0
2016-09-30 14:50:00,45.7,45.7,45.66,45.67,33709.0,35.7047,35.7047,35.6735,35.6813,33709.0
2016-09-30 14:55:00,45.67,45.7,45.66,45.69,55267.0,35.6813,35.7047,35.6735,35.6969,55267.0
2016-09-30 15:00:00,45.69,45.75,45.68,45.72,28035.0,35.6969,35.7438,35.6891,35.7203,28035.0
2016-09-30 15:05:00,45.72,45.73,45.71,45.72,29648.0,35.7203,35.7281,35.7125,35.7203,29648.0
2016-09-30 15:10:00,45.73,45.73,45.71,45.73,50607.0,35.7281,35.7281,35.7125,35.7281,50607.0
2016-09-30 15:15:00,45.73,45.75,45.71,45.72,104253.0,35.7281,35.7438,35.7125,35.7203,104253.0
2016-09-30 15:20:00,45.72,45.74,45.71,45.73,47200.0,35.7203,35.736,35.7125,35.7281,47200.0
2016-09-30 15:25:00,45.73,45.75,45.72,45.73,120673.0,35.7281,35.7438,35.7203,35.7281,120673.0
2016-09-30 15:30:00,45.73,45.75,45.72,45.73,113084.0,35.7281,35.7438,35.7203,35.7281,113084.0
2016-09-30 15:35:00,45.73,45.75,45.71,45.72,92609.0,35.7281,35.7438,35.7125,35.7203,92609.0
2016-09-30 15:40:00,45.71,45.75,45.7,45.73,113176.0,35.7125,35.7438,35.7047,35.7281,113176.0
2016-09-30 15:45:00,45.74,45.74,45.7,45.71,117003.0,35.736,35.736,35.7047,35.7125,117003.0
2016-09-30 15:50:00,45.71,45.75,45.7,45.73,147576.0,35.7125,35.7438,35.7047,35.7281,147576.0
2016-09-30 15:55:00,45.73,45.73,45.59,45.62,377788.0,35.7281,35.7281,35.6188,35.6422,377788.0
2016-10-03 09:30:00,45.7,45.74,45.59,45.66,51933.0,35.7047,35.736,35.6188,35.6735,51933.0
2016-10-03 09:35:00,45.65,45.67,45.61,45.66,65266.0,35.6656,35.6813,35.6344,35.6735,65266.0
2016-10-03 09:40:00,45.66,45.66,45.59,45.59,48546.0,35.6735,35.6735,35.6188,35.6188,48546.0
2016-10-03 09:45:00,45.58,45.61,45.53,45.53,64051.0,35.611,35.6344,35.5719,35.5719,64051.0
2016-10-03 09:50:00,45.54,45.59,45.53,45.59,109057.0,35.5797,35.6188,35.5719,35.6188,109057.0
2016-10-03 09:55:00,45.57,45.6,45.56,45.58,37984.0,35.6031,35.6266,35.5953,35.611,37984.0
2016-10-03 10:00:00,45.59,45.71,45.57,45.69,470508.0,35.6188,35.7125,35.6031,35.6969,470508.0
2016-10-03 10:05:00,45.69,45.69,45.62,45.68,186046.0,35.6969,35.6969,35.6422,35.6891,186046.0
2016-10-03 10:10:00,45.68,45.72,45.67,45.72,315888.0,35.6891,35.7203,35.6813,35.7203,315888.0
2016-10-03 10:15:00,45.71,45.72,45.66,45.71,246598.0,35.7125,35.7203,35.6735,35.7125,246598.0
2016-10-03 10:20:00,45.72,45.72,45.67,45.7,62273.0,35.7203,35.7203,35.6813,35.7047,62273.0
2016-10-03 10:25:00,45.7,45.75,45.69,45.7,88643.0,35.7047,35.7438,35.6969,35.7047,88643.0
2016-10-03 10:30:00,45.7,45.79,45.7,45.77,176516.0,35.7047,35.775,35.7047,35.7594,176516.0
2016-10-03 10:35:00,45.77,45.79,45.75,45.78,174974.0,35.7594,35.775,35.7438,35.7672,174974.0
2016-10-03 10:40:00,45.78,45.78,45.74,45.78,57654.0,35.7672,35.7672,35.736,35.7672,57654.0
2016-10-03 10:45:00,45.78,45.8,45.75,45.78,59877.0,35.7672,35.7828,35.7438,35.7672,59877.0
2016-10-03 10:50:00,45.78,45.83,45.78,45.79,73427.0,35.7672,35.8063,35.7672,35.775,73427.0
2016-10-03 10:55:00,45.79,45.81,45.76,45.76,28077.0,35.775,35.7906,35.7516,35.7516,28077.0
2016-10-03 11:00:00,45.77,45.77,45.72,45.72,36855.0,35.7594,35.7594,35.7203,35.7203,36855.0
2016-10-03 11:05:00,45.73,45.73,45.7,45.72,116193.0,35.7281,35.7281,35.7047,35.7203,116193.0
2016-10-03 11:10:00,45.72,45.75,45.7,45.74,51747.0,35.7203,35.7438,35.7047,35.736,51747.0
2016-10-03 11:15:00,45.75,45.75,45.71,45.73,82215.0,35.7438,35.7438,35.7125,35.7281,82215.0
2016-10-03 11:20:00,45.72,45.77,45.72,45.75,110243.0,35.7203,35.7594,35.7203,35.7438,110243.0
2016-10-03 11:25:00,45.75,45.78,45.74,45.75,167217.0,35.7438,35.7672,35.736,35.7438,167217.0
2016-10-03 11:30:00,45.75,45.77,45.74,45.77,53182.0,35.7438,35.7594,35.736,35.7594,53182.0
2016-10-03 11:35:00,45.76,45.77,45.71,45.72,71619.0,35.7516,35.7594,35.7125,35.7203,71619.0
2016-10-03 11:40:00,45.72,45.75,45.7,45.74,59307.0,35.7203,35.7438,35.7047,35.736,59307.0
2016-10-03 11:45:00,45.74,45.75,45.67,45.68,32954.0,35.736,35.7438,35.6813,35.6891,32954.0
2016-10-03 11:50:00,45.68,45.68,45.61,45.63,82241.0,35.6891,35.6891,35.6344,35.65,82241.0
2016-10-03 11:55:00,45.62,45.69,45.61,45.66,310586.0,35.6422,35.6969,35.6344,35.6735,310586.0
2016-10-03 12:00:00,45.65,45.69,45.65,45.68,22508.0,35.6656,35.6969,35.6656,35.6891,22508.0
2016-10-03 12:05:00,45.68,45.71,45.67,45.7,66404.0,35.6891,35.7125,35.6813,35.7047,66404.0
2016-10-03 12:10:00,45.7,45.72,45.69,45.7,46343.0,35.7047,35.7203,35.6969,35.7047,46343.0
2016-10-03 12:15:00,45.69,45.7,45.65,45.67,23382.0,35.6969,35.7047,35.6656,35.6813,23382.0
2016-10-03 12:20:00,45.67,45.67,45.62,45.64,66726.0,35.6813,35.6813,35.6422,35.6578,66726.0
2016-10-03 12:25:00,45.65,45.68,45.63,45.67,47643.0,35.6656,35.6891,35.65,35.6813,47643.0
2016-10-03 12:30:00,45.66,45.67,45.62,45.65,40231.0,35.6735,35.6813,35.6422,35.6656,40231.0
2016-10-03 12:35:00,45.65,45.68,45.65,45.66,36604.0,35.6656,35.6891,35.6656,35.6735,36604.0
2016-10-03 12:40:00,45.65,45.68,45.64,45.68,47660.0,35.6656,35.6891,35.6578,35.6891,47660.0
2016-10-03 12:45:00,45.68,45.7,45.67,45.69,27762.0,35.6891,35.7047,35.6813,35.6969,27762.0
2016-10-03 12:50:00,45.69,45.72,45.68,45.7,23780.0,35.6969,35.7203,35.6891,35.7047,23780.0
2016-10-03 12:55:00,45.7,45.75,45.69,45.74,56907.0,35.7047,35.7438,35.6969,35.736,56907.0
2016-10-03 13:00:00,45.75,45.75,45.71,45.72,43342.0,35.7438,35.7438,35.7125,35.7203,43342.0
2016-10-03 13:05:00,45.72,45.73,45.7,45.71,39597.0,35.7203,35.7281,35.7047,35.7125,39597.0
2016-10-03 13:10:00,45.71,45.75,45.67,45.75,345701.0,35.7125,35.7438,35.6813,35.7438,345701.0
2016-10-03 13:15:00,45.75,45.75,45.71,45.73,40118.0,35.7438,35.7438,35.7125,35.7281,40118.0
2016-10-03 13:20:00,45.73,45.77,45.73,45.76,53029.0,35.7281,35.7594,35.7281,35.7516,53029.0
2016-10-03 13:25:00,45.76,45.77,45.74,45.74,34080.0,35.7516,35.7594,35.736,35.736,34080.0
2016-10-03 13:30:00,45.75,45.79,45.74,45.79,128987.0,35.7438,35.775,35.736,35.775,128987.0
2016-10-03 13:35:00,45.79,45.79,45.75,45.76,46542.0,35.775,35.775,35.7438,35.7516,46542.0
2016-10-03 13:40:00,45.76,45.77,45.74,45.74,67589.0,35.7516,35.7594,35.736,35.736,67589.0
2016-10-03 13:45:00,45.75,45.77,45.74,45.77,143602.0,35.7438,35.7594,35.736,35.7594,143602.0
2016-10-03 13:50:00,45.76,45.78,45.75,45.76,166077.0,35.7516,35.7672,35.7438,35.7516,166077.0
2016-10-03 13:55:00,45.77,45.8,45.76,45.8,88147.0,35.7594,35.7828,35.7516,35.7828,88147.0
2016-10-03 14:00:00,45.8,45.84,45.79,45.83,71651.0,35.7828,35.8141,35.775,35.8063,71651.0
2016-10-03 14:05:00,45.84,45.84,45.81,45.82,37989.0,35.8141,35.8141,35.7906,35.7985,37989.0
2016-10-03 14:10:00,45.82,45.82,45.8,45.8,85031.0,35.7985,35.7985,35.7828,35.7828,85031.0
2016-10-03 14:15:00,45.81,45.83,45.8,45.81,81471.0,35.7906,35.8063,35.7828,35.7906,81471.0
2016-10-03 14:20:00,45.81,45.85,45.79,45.84,78862.0,35.7906,35.8219,35.775,35.8141,78862.0
2016-10-03 14:25:00,45.84,45.86,45.81,45.82,147895.0,35.8141,35.8297,35.7906,35.7985,147895.0
2016-10-03 14:30:00,45.81,45.85,45.8,45.84,79846.0,35.7906,35.8219,35.7828,35.8141,79846.0
2016-10-03 14:35:00,45.84,45.86,45.79,45.8,530568.0,35.8141,35.8297,35.775,35.7828,530568.0
2016-10-03 14:40:00,45.8,45.82,45.79,45.8,207011.0,35.7828,35.7985,35.775,35.7828,207011.0
2016-10-03 14:45:00,45.8,45.8,45.79,45.79,128267.0,35.7828,35.7828,35.775,35.775,128267.0
2016-10-03 14:50:00,45.8,45.82,45.79,45.81,105187.0,35.7828,35.7985,35.775,35.7906,105187.0
2016-10-03 14:55:00,45.8,45.84,45.78,45.84,143697.0,35.7828,35.8141,35.7672,35.8141,143697.0
2016-10-03 15:00:00,45.84,45.84,45.8,45.8,90650.0,35.8141,35.8141,35.7828,35.7828,90650.0
2016-10-03 15:05:00,45.8,45.84,45.8,45.83,209509.0,35.7828,35.8141,35.7828,35.8063,209509.0
2016-10-03 15:10:00,45.83,45.86,45.82,45.86,88587.0,35.8063,35.8297,35.7985,35.8297,88587.0
2016-10-03 15:15:00,45.86,45.87,45.85,45.87,163463.0,35.8297,35.8375,35.8219,35.8375,163463.0
2016-10-03 15:20:00,45.87,45.88,45.86,45.87,92900.0,35.8375,35.8453,35.8297,35.8375,92900.0
2016-10-03 15:25:00,45.87,45.88,45.86,45.88,127292.0,35.8375,35.8453,35.8297,35.8453,127292.0
2016-10-03 15:30:00,45.88,45.91,45.87,45.91,271047.0,35.8453,35.8688,35.8375,35.8688,271047.0
2016-10-03 15:35:00,45.91,45.93,45.9,45.93,124854.0,35.8688,35.8844,35.861,35.8844,124854.0
2016-10-03 15:40:00,45.93,45.96,45.92,45.95,177809.0,35.8844,35.9078,35.8766,35.9,177809.0
2016-10-03 15:45:00,45.95,45.95,45.93,45.94,201124.0,35.9,35.9,35.8844,35.8922,201124.0
2016-10-03 15:50:00,45.94,45.94,45.93,45.93,191786.0,35.8922,35.8922,35.8844,35.8844,191786.0
2016-10-03 15:55:00,45.93,45.94,45.89,45.89,631862.0,35.8844,35.8922,35.8531,35.8531,631862.0
2016-10-04 09:30:00,45.87,45.98,45.87,45.9,188651.0,35.8375,35.9235,35.8375,35.861,188651.0
2016-10-04 09:35:00,45.9,45.93,45.87,45.93,90247.0,35.861,35.8844,35.8375,35.8844,90247.0
2016-10-04 09:40:00,45.94,45.96,45.9,45.93,129424.0,35.8922,35.9078,35.861,35.8844,129424.0
2016-10-04 09:45:00,45.93,45.99,45.93,45.95,254472.0,35.8844,35.9313,35.8844,35.9,254472.0
2016-10-04 09:50:00,45.95,45.97,45.93,45.94,244184.0,35.9,35.9157,35.8844,35.8922,244184.0
2016-10-04 09:55:00,45.94,45.98,45.92,45.95,159552.0,35.8922,35.9235,35.8766,35.9,159552.0
2016-10-04 10:00:00,45.95,45.95,45.88,45.93,157668.0,35.9,35.9,35.8453,35.8844,157668.0
2016-10-04 10:05:00,45.92,45.92,45.86,45.87,170766.0,35.8766,35.8766,35.8297,35.8375,170766.0
2016-10-04 10:10:00,45.87,45.87,45.74,45.78,290354.0,35.8375,35.8375,35.736,35.7672,290354.0
2016-10-04 10:15:00,45.78,45.78,45.74,45.78,305888.0,35.7672,35.7672,35.736,35.7672,305888.0
2016-10-04 10:20:00,45.77,45.83,45.77,45.82,174599.0,35.7594,35.8063,35.7594,35.7985,174599.0
2016-10-04 10:25:00,45.82,45.88,45.81,45.86,64396.0,35.7985,35.8453,35.7906,35.8297,64396.0
2016-10-04 10:30:00,45.87,45.92,45.85,45.9,954074.0,35.8375,35.8766,35.8219,35.861,954074.0
2016-10-04 10:35:00,45.9,45.96,45.89,45.95,195571.0,35.861,35.9078,35.8531,35.9,195571.0
2016-10-04 10:40:00,45.95,46.0,45.94,45.97,106728.0,35.9,35.9391,35.8922,35.9157,106728.0
2016-10-04 10:45:00,45.97,45.97,45.93,45.93,34053.0,35.9157,35.9157,35.8844,35.8844,34053.0
2016-10-04 10:50:00,45.94,45.97,45.91,45.92,49697.0,35.8922,35.9157,35.8688,35.8766,49697.0
2016-10-04 10:55:00,45.92,45.95,45.9,45.92,101089.0,35.8766,35.9,35.861,35.8766,101089.0
2016-10-04 11:00:00,45.93,45.94,45.81,45.81,409624.0,35.8844,35.8922,35.7906,35.7906,409624.0
2016-10-04 11:05:00,45.82,45.86,45.8,45.85,123602.0,35.7985,35.8297,35.7828,35.8219,123602.0
2016-10-04 11:10:00,45.84,45.86,45.81,45.84,87986.0,35.8141,35.8297,35.7906,35.8141,87986.0
2016-10-04 11:15:00,45.82,45.83,45.77,45.82,122252.0,35.7985,35.8063,35.7594,35.7985,122252.0
2016-10-04 11:20:00,45.81,45.91,45.81,45.89,138568.0,35.7906,35.8688,35.7906,35.8531,138568.0
2016-10-04 11:25:00,45.9,45.93,45.88,45.9,116103.0,35.861,35.8844,35.8453,35.861,116103.0
2016-10-04 11:30:00,45.9,45.93,45.86,45.91,40834.0,35.861,35.8844,35.8297,35.8688,40834.0
2016-10-04 11:35:00,45.91,45.97,45.81,45.82,104990.0,35.8688,35.9157,35.7906,35.7985,104990.0
2016-10-04 11:40:00,45.81,45.88,45.77,45.82,247027.0,35.7906,35.8453,35.7594,35.7985,247027.0
2016-10-04 11:45:00,45.81,45.87,45.79,45.85,102570.0,35.7906,35.8375,35.775,35.8219,102570.0
2016-10-04 11:50:00,45.83,45.86,45.72,45.73,83460.0,35.8063,35.8297,35.7203,35.7281,83460.0
2016-10-04 11:55:00,45.73,45.75,45.68,45.7,128062.0,35.7281,35.7438,35.6891,35.7047,128062.0
2016-10-04 12:00:00,45.7,45.73,45.68,45.7,127377.0,35.7047,35.7281,35.6891,35.7047,127377.0
2016-10-04 12:05:00,45.71,45.74,45.65,45.67,99422.0,35.7125,35.736,35.6656,35.6813,99422.0
2016-10-04 12:10:00,45.66,45.71,45.6,45.64,148698.0,35.6735,35.7125,35.6266,35.6578,148698.0
2016-10-04 12:15:00,45.64,45.73,45.64,45.7,76207.0,35.6578,35.7281,35.6578,35.7047,76207.0
2016-10-04 12:20:00,45.7,45.71,45.66,45.69,80854.0,35.7047,35.7125,35.6735,35.6969,80854.0
2016-10-04 12:25:00,45.69,45.73,45.68,45.71,59692.0,35.6969,35.7281,35.6891,35.7125,59692.0
2016-10-04 12:30:00,45.7,45.71,45.65,45.67,43011.0,35.7047,35.7125,35.6656,35.6813,43011.0
2016-10-04 12:35:00,45.67,45.73,45.67,45.72,75818.0,35.6813,35.7281,35.6813,35.7203,75818.0
2016-10-04 12:40:00,45.71,45.73,45.66,45.66,78283.0,35.7125,35.7281,35.6735,35.6735,78283.0
2016-10-04 12:45:00,45.67,45.67,45.57,45.58,454205.0,35.6813,35.6813,35.6031,35.611,454205.0
2016-10-04 12:50:00,45.58,45.59,45.53,45.55,80519.0,35.611,35.6188,35.5719,35.5875,80519.0
2016-10-04 12:55:00,45.55,45.55,45.45,45.47,589116.0,35.5875,35.5875,35.5094,35.525,589116.0
2016-10-04 13:00:00,45.46,45.47,45.42,45.42,399507.0,35.5172,35.525,35.4859,35.4859,399507.0
2016-10-04 13:05:00,45.43,45.44,45.37,45.37,162983.0,35.4938,35.5016,35.4469,35.4469,162983.0
2016-10-04 13:10:00,45.38,45.41,45.37,45.41,38256.0,35.4547,35.4781,35.4469,35.4781,38256.0
2016-10-04 13:15:00,45.41,45.43,45.4,45.42,49356.0,35.4781,35.4938,35.4703,35.4859,49356.0
2016-10-04 13:20:00,45.42,45.42,45.32,45.33,103188.0,35.4859,35.4859,35.4078,35.4156,103188.0
2016-10-04 13:25:00,45.33,45.39,45.32,45.39,214085.0,35.4156,35.4625,35.4078,35.4625,214085.0
2016-10-04 13:30:00,45.39,45.43,45.37,45.43,88247.0,35.4625,35.4938,35.4469,35.4938,88247.0
2016-10-04 13:35:00,45.43,45.48,45.42,45.46,158494.0,35.4938,35.5328,35.4859,35.5172,158494.0
2016-10-04 13:40:00,45.46,45.47,45.43,45.43,45879.0,35.5172,35.525,35.4938,35.4938,45879.0
2016-10-04 13:45:00,45.43,45.45,45.42,45.45,26110.0,35.4938,35.5094,35.4859,35.5094,26110.0
2016-10-04 13:50:00,45.46,45.46,45.42,45.43,120733.0,35.5172,35.5172,35.4859,35.4938,120733.0
2016-10-04 13:55:00,45.42,45.45,45.42,45.42,33114.0,35.4859,35.5094,35.4859,35.4859,33114.0
2016-10-04 14:00:00,45.41,45.44,45.39,45.43,78317.0,35.4781,35.5016,35.4625,35.4938,78317.0
2016-10-04 14:05:00,45.43,45.45,45.42,45.43,41444.0,35.4938,35.5094,35.4859,35.4938,41444.0
2016-10-04 14:10:00,45.42,45.44,45.41,45.42,147561.0,35.4859,35.5016,35.4781,35.4859,147561.0
2016-10-04 14:15:00,45.43,45.44,45.38,45.39,102413.0,35.4938,35.5016,35.4547,35.4625,102413.0
2016-10-04 14:20:00,45.39,45.4,45.33,45.37,149990.0,35.4625,35.4703,35.4156,35.4469,149990.0
2016-10-04 14:25:00,45.37,45.37,45.3,45.36,170701.0,35.4469,35.4469,35.3922,35.4391,170701.0
2016-10-04 14:30:00,45.35,45.42,45.34,45.42,50093.0,35.4313,35.4859,35.4234,35.4859,50093.0
2016-10-04 14:35:00,45.42,45.43,45.38,45.4,72752.0,35.4859,35.4938,35.4547,35.4703,72752.0
2016-10-04 14:40:00,45.39,45.4,45.37,45.39,112823.0,35.4625,35.4703,35.4469,35.4625,112823.0
2016-10-04 14:45:00,45.39,45.39,45.33,45.33,93551.0,35.4625,35.4625,35.4156,35.4156,93551.0
2016-10-04 14:50:00,45.33,45.35,45.32,45.34,61757.0,35.4156,35.4313,35.4078,35.4234,61757.0
2016-10-04 14:55:00,45.34,45.34,45.28,45.29,38467.0,35.4234,35.4234,35.3766,35.3844,38467.0
2016-10-04 15:00:00,45.29,45.33,45.28,45.32,63076.0,35.3844,35.4156,35.3766,35.4078,63076.0
2016-10-04 15:05:00,45.31,45.37,45.31,45.33,65753.0,35.4,35.4469,35.4,35.4156,65753.0
2016-10-04 15:10:00,45.34,45.35,45.32,45.35,53723.0,35.4234,35.4313,35.4078,35.4313,53723.0
2016-10-04 15:15:00,45.34,45.36,45.33,45.35,82825.0,35.4234,35.4391,35.4156,35.4313,82825.0
2016-10-04 15:20:00,45.35,45.41,45.34,45.4,84515.0,35.4313,35.4781,35.4234,35.4703,84515.0
2016-10-04 15:25:00,45.4,45.46,45.39,45.46,100699.0,35.4703,35.5172,35.4625,35.5172,100699.0
2016-10-04 15:30:00,45.47,45.48,45.43,45.47,98776.0,35.525,35.5328,35.4938,35.525,98776.0
2016-10-04 15:35:00,45.48,45.49,45.45,45.49,94222.0,35.5328,35.5406,35.5094,35.5406,94222.0
2016-10-04 15:40:00,45.48,45.52,45.48,45.48,155516.0,35.5328,35.5641,35.5328,35.5328,155516.0
2016-10-04 15:45:00,45.49,45.49,45.41,45.42,156014.0,35.5406,35.5406,35.4781,35.4859,156014.0
2016-10-04 15:50:00,45.42,45.42,45.39,45.41,233451.0,35.4859,35.4859,35.4625,35.4781,233451.0
2016-10-04 15:55:00,45.41,45.42,45.37,45.41,318561.0,35.4781,35.4859,35.4469,35.4781,318561.0
2016-10-05 09:30:00,45.88,45.9,45.85,45.87,60238.0,35.8453,35.861,35.8219,35.8375,60238.0
2016-10-05 09:35:00,45.87,45.91,45.86,45.86,123907.0,35.8375,35.8688,35.8297,35.8297,123907.0
2016-10-05 09:40:00,45.87,45.91,45.86,45.9,104897.0,35.8375,35.8688,35.8297,35.861,104897.0
2016-10-05 09:45:00,45.9,45.94,45.9,45.92,70586.0,35.861,35.8922,35.861,35.8766,70586.0
2016-10-05 09:50:00,45.92,45.93,45.89,45.9,494014.0,35.8766,35.8844,35.8531,35.861,494014.0
2016-10-05 09:55:00,45.9,45.92,45.88,45.91,213579.0,35.861,35.8766,35.8453,35.8688,213579.0
2016-10-05 10:00:00,45.92,45.94,45.78,45.83,637148.0,35.8766,35.8922,35.7672,35.8063,637148.0
2016-10-05 10:05:00,45.83,45.87,45.82,45.83,180391.0,35.8063,35.8375,35.7985,35.8063,180391.0
2016-10-05 10:10:00,45.83,45.85,45.79,45.79,83815.0,35.8063,35.8219,35.775,35.775,83815.0
2016-10-05 10:15:00,45.79,45.81,45.76,45.76,43528.0,35.775,35.7906,35.7516,35.7516,43528.0
2016-10-05 10:20:00,45.76,45.78,45.75,45.77,43129.0,35.7516,35.7672,35.7438,35.7594,43129.0
2016-10-05 10:25:00,45.78,45.85,45.78,45.85,164265.0,35.7672,35.8219,35.7672,35.8219,164265.0
2016-10-05 10:30:00,45.85,45.86,45.78,45.84,75552.0,35.8219,35.8297,35.7672,35.8141,75552.0
2016-10-05 10:35:00,45.85,45.89,45.85,45.86,139449.0,35.8219,35.8531,35.8219,35.8297,139449.0
2016-10-05 10:40:00,45.87,45.89,45.8,45.81,65677.0,35.8375,35.8531,35.7828,35.7906,65677.0
2016-10-05 10:45:00,45.8,45.84,45.78,45.79,67187.0,35.7828,35.8141,35.7672,35.775,67187.0
2016-10-05 10:50:00,45.79,45.88,45.79,45.87,54456.0,35.775,35.8453,35.775,35.8375,54456.0
2016-10-05 10:55:00,45.87,45.88,45.84,45.86,91017.0,35.8375,35.8453,35.8141,35.8297,91017.0
2016-10-05 11:00:00,45.87,45.9,45.85,45.89,73094.0,35.8375,35.861,35.8219,35.8531,73094.0
2016-10-05 11:05:00,45.9,45.93,45.89,45.93,405267.0,35.861,35.8844,35.8531,35.8844,405267.0
2016-10-05 11:10:00,45.93,45.94,45.91,45.92,56494.0,35.8844,35.8922,35.8688,35.8766,56494.0
2016-10-05 11:15:00,45.93,45.95,45.91,45.91,29021.0,35.8844,35.9,35.8688,35.8688,29021.0
2016-10-05 11:20:00,45.91,45.92,45.88,45.9,35234.0,35.8688,35.8766,35.8453,35.861,35234.0
2016-10-05 11:25:00,45.9,45.91,45.88,45.91,358744.0,35.861,35.8688,35.8453,35.8688,358744.0
2016-10-05 11:30:00,45.91,45.94,45.91,45.94,55108.0,35.8688,35.8922,35.8688,35.8922,55108.0
2016-10-05 11:35:00,45.94,45.95,45.91,45.93,23873.0,35.8922,35.9,35.8688,35.8844,23873.0
2016-10-05 11:40:00,45.93,45.95,45.91,45.95,45563.0,35.8844,35.9,35.8688,35.9,45563.0
2016-10-05 11:45:00,45.95,45.98,45.93,45.95,58632.0,35.9,35.9235,35.8844,35.9,58632.0
2016-10-05 11:50:00,45.95,45.97,45.94,45.97,21904.0,35.9,35.9157,35.8922,35.9157,21904.0
2016-10-05 11:55:00,45.97,45.97,45.93,45.94,16523.0,35.9157,35.9157,35.8844,35.8922,16523.0
2016-10-05 12:00:00,45.95,45.98,45.94,45.97,29630.0,35.9,35.9235,35.8922,35.9157,29630.0
2016-10-05 12:05:00,45.97,46.01,45.96,45.99,91735.0,35.9157,35.9469,35.9078,35.9313,91735.0
2016-10-05 12:10:00,45.99,46.01,45.98,45.99,39701.0,35.9313,35.9469,35.9235,35.9313,39701.0
2016-10-05 12:15:00,45.99,46.02,45.99,46.0,61898.0,35.9313,35.9547,35.9313,35.9391,61898.0
2016-10-05 12:20:00,46.01,46.01,45.98,46.0,28994.0,35.9469,35.9469,35.9235,35.9391,28994.0
2016-10-05 12:25:00,45.99,46.01,45.99,45.99,24518.0,35.9313,35.9469,35.9313,35.9313,24518.0
2016-10-05 12:30:00,45.99,46.0,45.97,45.97,35161.0,35.9313,35.9391,35.9157,35.9157,35161.0
2016-10-05 12:35:00,45.98,45.99,45.96,45.98,99909.0,35.9235,35.9313,35.9078,35.9235,99909.0
2016-10-05 12:40:00,45.99,46.0,45.98,45.99,19033.0,35.9313,35.9391,35.9235,35.9313,19033.0
2016-10-05 12:45:00,45.98,46.01,45.98,46.0,63895.0,35.9235,35.9469,35.9235,35.9391,63895.0
2016-10-05 12:50:00,46.0,46.02,45.99,46.02,69069.0,35.9391,35.9547,35.9313,35.9547,69069.0
2016-10-05 12:55:00,46.02,46.02,46.0,46.02,107825.0,35.9547,35.9547,35.9391,35.9547,107825.0
2016-10-05 13:00:00,46.02,46.05,46.01,46.05,98632.0,35.9547,35.9782,35.9469,35.9782,98632.0
2016-10-05 13:05:00,46.05,46.07,46.03,46.05,31479.0,35.9782,35.9938,35.9625,35.9782,31479.0
2016-10-05 13:10:00,46.06,46.06,46.02,46.02,30898.0,35.986,35.986,35.9547,35.9547,30898.0
2016-10-05 13:15:00,46.03,46.06,46.02,46.05,36267.0,35.9625,35.986,35.9547,35.9782,36267.0
2016-10-05 13:20:00,46.05,46.06,46.04,46.05,21680.0,35.9782,35.986,35.9703,35.9782,21680.0
2016-10-05 13:25:00,46.05,46.06,46.03,46.05,46438.0,35.9782,35.986,35.9625,35.9782,46438.0
2016-10-05 13:30:00,46.05,46.06,46.04,46.05,53943.0,35.9782,35.986,35.9703,35.9782,53943.0
2016-10-05 13:35:00,46.05,46.08,46.02,46.03,93418.0,35.9782,36.0016,35.9547,35.9625,93418.0
2016-10-05 13:40:00,46.03,46.09,46.02,46.08,35041.0,35.9625,36.0094,35.9547,36.0016,35041.0
2016-10-05 13:45:00,46.08,46.09,46.07,46.09,45659.0,36.0016,36.0094,35.9938,36.0094,45659.0
2016-10-05 13:50:00,46.09,46.12,46.08,46.11,209742.0,36.0094,36.0328,36.0016,36.025,209742.0
2016-10-05 13:55:00,46.11,46.13,46.1,46.12,32700.0,36.025,36.0407,36.0172,36.0328,32700.0
2016-10-05 14:00:00,46.12,46.12,46.07,46.07,104120.0,36.0328,36.0328,35.9938,35.9938,104120.0
2016-10-05 14:05:00,46.08,46.1,46.05,46.06,45669.0,36.0016,36.0172,35.9782,35.986,45669.0
2016-10-05 14:10:00,46.06,46.09,46.03,46.08,150127.0,35.986,36.0094,35.9625,36.0016,150127.0
2016-10-05 14:15:00,46.08,46.1,46.08,46.09,62770.0,36.0016,36.0172,36.0016,36.0094,62770.0
2016-10-05 14:20:00,46.09,46.11,46.07,46.09,38447.0,36.0094,36.025,35.9938,36.0094,38447.0
2016-10-05 14:25:00,46.08,46.1,46.07,46.08,33259.0,36.0016,36.0172,35.9938,36.0016,33259.0
2016-10-05 14:30:00,46.07,46.09,46.06,46.07,99713.0,35.9938,36.0094,35.986,35.9938,99713.0
2016-10-05 14:35:00,46.08,46.08,46.05,46.08,37164.0,36.0016,36.0016,35.9782,36.0016,37164.0
2016-10-05 14:40:00,46.08,46.12,46.07,46.09,60818.0,36.0016,36.0328,35.9938,36.0094,60818.0
2016-10-05 14:45:00,46.1,46.11,46.09,46.11,35053.0,36.0172,36.025,36.0094,36.025,35053.0
2016-10-05 14:50:00,46.11,46.11,46.08,46.08,36547.0,36.025,36.025,36.0016,36.0016,36547.0
2016-10-05 14:55:00,46.09,46.09,46.08,46.09,28435.0,36.0094,36.0094,36.0016,36.0094,28435.0
2016-10-05 15:00:00,46.09,46.11,46.08,46.11,55210.0,36.0094,36.025,36.0016,36.025,55210.0
2016-10-05 15:05:00,46.11,46.11,46.09,46.09,34892.0,36.025,36.025,36.0094,36.0094,34892.0
2016-10-05 15:10:00,46.09,46.1,46.07,46.08,46494.0,36.0094,36.0172,35.9938,36.0016,46494.0
2016-10-05 15:15:00,46.08,46.08,46.02,46.05,69869.0,36.0016,36.0016,35.9547,35.9782,69869.0
2016-10-05 15:20:00,46.04,46.04,46.0,46.03,81800.0,35.9703,35.9703,35.9391,35.9625,81800.0
2016-10-05 15:25:00,46.03,46.04,46.0,46.0,46304.0,35.9625,35.9703,35.9391,35.9391,46304.0
2016-10-05 15:30:00,46.0,46.04,46.0,46.04,45695.0,35.9391,35.9703,35.9391,35.9703,45695.0
2016-10-05 15:35:00,46.04,46.05,46.02,46.04,44329.0,35.9703,35.9782,35.9547,35.9703,44329.0
2016-10-05 15:40:00,46.04,46.05,46.02,46.03,77820.0,35.9703,35.9782,35.9547,35.9625,77820.0
2016-10-05 15:45:00,46.03,46.03,46.01,46.02,57808.0,35.9625,35.9625,35.9469,35.9547,57808.0
2016-10-05 15:50:00,46.02,46.05,46.02,46.03,63282.0,35.9547,35.9782,35.9547,35.9625,63282.0
2016-10-05 15:55:00,46.04,46.08,46.02,46.07,324388.0,35.9703,36.0016,35.9547,35.9938,324388.0
2016-10-06 09:30:00,45.82,45.85,45.72,45.72,88101.0,35.7985,35.8219,35.7203,35.7203,88101.0
2016-10-06 09:35:00,45.72,45.78,45.71,45.76,126949.0,35.7203,35.7672,35.7125,35.7516,126949.0
2016-10-06 09:40:00,45.76,45.82,45.73,45.82,296739.0,35.7516,35.7985,35.7281,35.7985,296739.0
2016-10-06 09:45:00,45.82,45.84,45.81,45.83,120029.0,35.7985,35.8141,35.7906,35.8063,120029.0
2016-10-06 09:50:00,45.83,45.83,45.77,45.78,41770.0,35.8063,35.8063,35.7594,35.7672,41770.0
2016-10-06 09:55:00,45.78,45.81,45.76,45.8,23154.0,35.7672,35.7906,35.7516,35.7828,23154.0
2016-10-06 10:00:00,45.8,45.84,45.79,45.83,32823.0,35.7828,35.8141,35.775,35.8063,32823.0
2016-10-06 10:05:00,45.83,45.84,45.79,45.8,47677.0,35.8063,35.8141,35.775,35.7828,47677.0
2016-10-06 10:10:00,45.8,45.82,45.76,45.79,51084.0,35.7828,35.7985,35.7516,35.775,51084.0
2016-10-06 10:15:00,45.79,45.81,45.76,45.8,43840.0,35.775,35.7906,35.7516,35.7828,43840.0
2016-10-06 10:20:00,45.81,45.81,45.77,45.79,14398.0,35.7906,35.7906,35.7594,35.775,14398.0
2016-10-06 10:25:00,45.79,45.8,45.76,45.78,19341.0,35.775,35.7828,35.7516,35.7672,19341.0
2016-10-06 10:30:00,45.77,45.77,45.71,45.73,59719.0,35.7594,35.7594,35.7125,35.7281,59719.0
2016-10-06 10:35:00,45.73,45.76,45.72,45.75,98472.0,35.7281,35.7516,35.7203,35.7438,98472.0
2016-10-06 10:40:00,45.75,45.79,45.75,45.78,111431.0,35.7438,35.775,35.7438,35.7672,111431.0
2016-10-06 10:45:00,45.79,45.81,45.78,45.8,62483.0,35.775,35.7906,35.7672,35.7828,62483.0
2016-10-06 10:50:00,45.8,45.82,45.79,45.81,63645.0,35.7828,35.7985,35.775,35.7906,63645.0
2016-10-06 10:55:00,45.81,45.84,45.8,45.82,65597.0,35.7906,35.8141,35.7828,35.7985,65597.0
2016-10-06 11:00:00,45.82,45.83,45.8,45.82,69198.0,35.7985,35.8063,35.7828,35.7985,69198.0
2016-10-06 11:05:00,45.83,45.83,45.74,45.75,21567.0,35.8063,35.8063,35.736,35.7438,21567.0
2016-10-06 11:10:00,45.74,45.77,45.73,45.76,7908.0,35.736,35.7594,35.7281,35.7516,7908.0
2016-10-06 11:15:00,45.77,45.79,45.76,45.78,29894.0,35.7594,35.775,35.7516,35.7672,29894.0
2016-10-06 11:20:00,45.78,45.81,45.78,45.81,27054.0,35.7672,35.7906,35.7672,35.7906,27054.0
2016-10-06 11:25:00,45.81,45.88,45.81,45.88,77681.0,35.7906,35.8453,35.7906,35.8453,77681.0
2016-10-06 11:30:00,45.88,45.88,45.84,45.84,49396.0,35.8453,35.8453,35.8141,35.8141,49396.0
2016-10-06 11:35:00,45.84,45.86,45.83,45.85,52031.0,35.8141,35.8297,35.8063,35.8219,52031.0
2016-10-06 11:40:00,45.86,45.87,45.85,45.86,174049.0,35.8297,35.8375,35.8219,35.8297,174049.0
2016-10-06 11:45:00,45.86,46.01,45.85,45.98,238255.0,35.8297,35.9469,35.8219,35.9235,238255.0
2016-10-06 11:50:00,45.98,46.07,45.98,46.03,1120424.0,35.9235,35.9938,35.9235,35.9625,1120424.0
2016-10-06 11:55:00,46.03,46.04,45.99,46.0,154517.0,35.9625,35.9703,35.9313,35.9391,154517.0
2016-10-06 12:00:00,46.01,46.05,46.01,46.05,40749.0,35.9469,35.9782,35.9469,35.9782,40749.0
2016-10-06 12:05:00,46.04,46.08,46.03,46.03,41679.0,35.9703,36.0016,35.9625,35.9625,41679.0
2016-10-06 12:10:00,46.03,46.03,45.99,46.0,24113.0,35.9625,35.9625,35.9313,35.9391,24113.0
2016-10-06 12:15:00,46.0,46.03,46.0,46.02,3229.0,35.9391,35.9625,35.9391,35.9547,3229.0
2016-10-06 12:20:00,46.02,46.03,46.01,46.02,9579.0,35.9547,35.9625,35.9469,35.9547,9579.0
2016-10-06 12:25:00,46.02,46.05,46.01,46.03,14035.0,35.9547,35.9782,35.9469,35.9625,14035.0
2016-10-06 12:30:00,46.03,46.07,46.02,46.05,24307.0,35.9625,35.9938,35.9547,35.9782,24307.0
2016-10-06 12:35:00,46.05,46.05,46.02,46.03,62680.0,35.9782,35.9782,35.9547,35.9625,62680.0
2016-10-06 12:40:00,46.03,46.04,46.02,46.02,75561.0,35.9625,35.9703,35.9547,35.9547,75561.0
2016-10-06 12:45:00,46.02,46.04,46.02,46.04,18183.0,35.9547,35.9703,35.9547,35.9703,18183.0
2016-10-06 12:50:00,46.04,46.06,46.03,46.05,13551.0,35.9703,35.986,35.9625,35.9782,13551.0
2016-10-06 12:55:00,46.05,46.06,46.03,46.03,61584.0,35.9782,35.986,35.9625,35.9625,61584.0
2016-10-06 13:00:00,46.03,46.04,46.02,46.03,32124.0,35.9625,35.9703,35.9547,35.9625,32124.0
2016-10-06 13:05:00,46.04,46.05,46.03,46.03,25556.0,35.9703,35.9782,35.9625,35.9625,25556.0
2016-10-06 13:10:00,46.03,46.04,46.01,46.03,7649.0,35.9625,35.9703,35.9469,35.9625,7649.0
2016-10-06 13:15:00,46.03,46.05,46.02,46.03,9360.0,35.9625,35.9782,35.9547,35.9625,9360.0
2016-10-06 13:20:00,46.03,46.05,46.03,46.05,13227.0,35.9625,35.9782,35.9625,35.9782,13227.0
2016-10-06 13:25:00,46.05,46.06,46.04,46.05,9539.0,35.9782,35.986,35.9703,35.9782,9539.0
2016-10-06 13:30:00,46.05,46.07,46.05,46.07,13907.0,35.9782,35.9938,35.9782,35.9938,13907.0
2016-10-06 13:35:00,46.07,46.07,46.04,46.05,22039.0,35.9938,35.9938,35.9703,35.9782,22039.0
2016-10-06 13:40:00,46.05,46.05,46.04,46.04,5469.0,35.9782,35.9782,35.9703,35.9703,5469.0
2016-10-06 13:45:00,46.05,46.06,46.04,46.04,2924.0,35.9782,35.986,35.9703,35.9703,2924.0
2016-10-06 13:50:00,46.04,46.06,46.03,46.06,18116.0,35.9703,35.986,35.9625,35.986,18116.0
2016-10-06 13:55:00,46.07,46.07,46.03,46.04,32211.0,35.9938,35.9938,35.9625,35.9703,32211.0
2016-10-06 14:00:00,46.04,46.06,46.03,46.05,16480.0,35.9703,35.986,35.9625,35.9782,16480.0
2016-10-06 14:05:00,46.05,46.07,46.05,46.05,31233.0,35.9782,35.9938,35.9782,35.9782,31233.0
2016-10-06 14:10:00,46.03,46.05,46.03,46.05,5048.0,35.9625,35.9782,35.9625,35.9782,5048.0
2016-10-06 14:15:00,46.05,46.05,46.03,46.04,38717.0,35.9782,35.9782,35.9625,35.9703,38717.0
2016-10-06 14:20:00,46.05,46.07,46.04,46.05,24614.0,35.9782,35.9938,35.9703,35.9782,24614.0
2016-10-06 14:25:00,46.05,46.08,46.05,46.06,20179.0,35.9782,36.0016,35.9782,35.986,20179.0
2016-10-06 14:30:00,46.05,46.08,46.05,46.07,40331.0,35.9782,36.0016,35.9782,35.9938,40331.0
2016-10-06 14:35:00,46.06,46.07,46.04,46.05,17570.0,35.986,35.9938,35.9703,35.9782,17570.0
2016-10-06 14:40:00,46.06,46.06,46.04,46.05,29259.0,35.986,35.986,35.9703,35.9782,29259.0
2016-10-06 14:45:00,46.05,46.05,46.0,46.02,46524.0,35.9782,35.9782,35.9391,35.9547,46524.0
2016-10-06 14:50:00,46.02,46.05,46.01,46.04,21524.0,35.9547,35.9782,35.9469,35.9703,21524.0
2016-10-06 14:55:00,46.04,46.04,46.02,46.02,28438.0,35.9703,35.9703,35.9547,35.9547,28438.0
2016-10-06 15:00:00,46.02,46.04,46.02,46.03,28152.0,35.9547,35.9703,35.9547,35.9625,28152.0
2016-10-06 15:05:00,46.03,46.05,46.03,46.04,17354.0,35.9625,35.9782,35.9625,35.9703,17354.0
2016-10-06 15:10:00,46.03,46.03,46.01,46.02,15514.0,35.9625,35.9625,35.9469,35.9547,15514.0
2016-10-06 15:15:00,46.02,46.04,45.99,45.99,44017.0,35.9547,35.9703,35.9313,35.9313,44017.0
2016-10-06 15:20:00,46.0,46.02,45.99,46.02,11084.0,35.9391,35.9547,35.9313,35.9547,11084.0
2016-10-06 15:25:00,46.02,46.03,46.01,46.03,14445.0,35.9547,35.9625,35.9469,35.9625,14445.0
2016-10-06 15:30:00,46.02,46.04,46.0,46.04,61963.0,35.9547,35.9703,35.9391,35.9703,61963.0
2016-10-06 15:35:00,46.04,46.07,46.03,46.07,102483.0,35.9703,35.9938,35.9625,35.9938,102483.0
2016-10-06 15:40:00,46.06,46.07,46.04,46.05,85582.0,35.986,35.9938,35.9703,35.9782,85582.0
2016-10-06 15:45:00,46.04,46.05,46.03,46.04,23129.0,35.9703,35.9782,35.9625,35.9703,23129.0
2016-10-06 15:50:00,46.04,46.07,46.03,46.05,16288.0,35.9703,35.9938,35.9625,35.9782,16288.0
2016-10-06 15:55:00,46.05,46.05,46.01,46.05,66742.0,35.9782,35.9782,35.9469,35.9782,66742.0
2016-10-07 09:30:00,46.06,46.14,46.05,46.09,759352.0,35.986,36.0485,35.9782,36.0094,759352.0
2016-10-07 09:35:00,46.09,46.12,46.03,46.1,466773.0,36.0094,36.0328,35.9625,36.0172,466773.0
2016-10-07 09:40:00,46.09,46.1,45.99,45.99,77578.0,36.0094,36.0172,35.9313,35.9313,77578.0
2016-10-07 09:45:00,45.99,46.0,45.85,45.86,98822.0,35.9313,35.9391,35.8219,35.8297,98822.0
2016-10-07 09:50:00,45.86,45.94,45.84,45.92,102075.0,35.8297,35.8922,35.8141,35.8766,102075.0
2016-10-07 09:55:00,45.92,45.94,45.89,45.91,39901.0,35.8766,35.8922,35.8531,35.8688,39901.0
2016-10-07 10:00:00,45.91,45.97,45.91,45.94,62305.0,35.8688,35.9157,35.8688,35.8922,62305.0
2016-10-07 10:05:00,45.93,45.98,45.93,45.98,81534.0,35.8844,35.9235,35.8844,35.9235,81534.0
2016-10-07 10:10:00,45.98,45.99,45.96,45.98,48979.0,35.9235,35.9313,35.9078,35.9235,48979.0
2016-10-07 10:15:00,45.98,45.98,45.92,45.93,58412.0,35.9235,35.9235,35.8766,35.8844,58412.0
2016-10-07 10:20:00,45.92,45.92,45.88,45.91,44680.0,35.8766,35.8766,35.8453,35.8688,44680.0
2016-10-07 10:25:00,45.91,45.93,45.89,45.91,38316.0,35.8688,35.8844,35.8531,35.8688,38316.0
2016-10-07 10:30:00,45.91,45.92,45.86,45.87,31123.0,35.8688,35.8766,35.8297,35.8375,31123.0
2016-10-07 10:35:00,45.86,45.88,45.84,45.88,146210.0,35.8297,35.8453,35.8141,35.8453,146210.0
2016-10-07 10:40:00,45.89,45.89,45.84,45.85,52259.0,35.8531,35.8531,35.8141,35.8219,52259.0
2016-10-07 10:45:00,45.84,45.88,45.84,45.87,128037.0,35.8141,35.8453,35.8141,35.8375,128037.0
2016-10-07 10:50:00,45.86,45.89,45.85,45.86,67314.0,35.8297,35.8531,35.8219,35.8297,67314.0
2016-10-07 10:55:00,45.86,45.86,45.82,45.83,34116.0,35.8297,35.8297,35.7985,35.8063,34116.0
2016-10-07 11:00:00,45.82,45.85,45.81,45.83,51577.0,35.7985,35.8219,35.7906,35.8063,51577.0
2016-10-07 11:05:00,45.83,45.9,45.83,45.9,68988.0,35.8063,35.861,35.8063,35.861,68988.0
2016-10-07 11:10:00,45.9,45.9,45.86,45.86,39805.0,35.861,35.861,35.8297,35.8297,39805.0
2016-10-07 11:15:00,45.85,45.88,45.85,45.87,9700.0,35.8219,35.8453,35.8219,35.8375,9700.0
2016-10-07 11:20:00,45.86,45.88,45.85,45.85,8805.0,35.8297,35.8453,35.8219,35.8219,8805.0
2016-10-07 11:25:00,45.86,45.87,45.85,45.85,23395.0,35.8297,35.8375,35.8219,35.8219,23395.0
2016-10-07 11:30:00,45.85,45.86,45.75,45.75,46662.0,35.8219,35.8297,35.7438,35.7438,46662.0
2016-10-07 11:35:00,45.75,45.76,45.68,45.7,33109.0,35.7438,35.7516,35.6891,35.7047,33109.0
2016-10-07 11:40:00,45.69,45.7,45.58,45.58,140510.0,35.6969,35.7047,35.611,35.611,140510.0
2016-10-07 11:45:00,45.57,45.57,45.49,45.55,100301.0,35.6031,35.6031,35.5406,35.5875,100301.0
2016-10-07 11:50:00,45.54,45.61,45.53,45.61,99419.0,35.5797,35.6344,35.5719,35.6344,99419.0
2016-10-07 11:55:00,45.6,45.65,45.59,45.59,34576.0,35.6266,35.6656,35.6188,35.6188,34576.0
2016-10-07 12:00:00,45.59,45.7,45.58,45.59,57652.0,35.6188,35.7047,35.611,35.6188,57652.0
2016-10-07 12:05:00,45.59,45.64,45.55,45.64,35102.0,35.6188,35.6578,35.5875,35.6578,35102.0
2016-10-07 12:10:00,45.64,45.65,45.6,45.65,62527.0,35.6578,35.6656,35.6266,35.6656,62527.0
2016-10-07 12:15:00,45.64,45.65,45.6,45.62,28640.0,35.6578,35.6656,35.6266,35.6422,28640.0
2016-10-07 12:20:00,45.62,45.65,45.59,45.6,41971.0,35.6422,35.6656,35.6188,35.6266,41971.0
2016-10-07 12:25:00,45.6,45.62,45.57,45.62,76730.0,35.6266,35.6422,35.6031,35.6422,76730.0
2016-10-07 12:30:00,45.61,45.65,45.6,45.61,52012.0,35.6344,35.6656,35.6266,35.6344,52012.0
2016-10-07 12:35:00,45.6,45.63,45.57,45.58,38452.0,35.6266,35.65,35.6031,35.611,38452.0
2016-10-07 12:40:00,45.59,45.61,45.57,45.58,27955.0,35.6188,35.6344,35.6031,35.611,27955.0
2016-10-07 12:45:00,45.58,45.66,45.58,45.65,78703.0,35.611,35.6735,35.611,35.6656,78703.0
2016-10-07 12:50:00,45.66,45.66,45.62,45.63,31928.0,35.6735,35.6735,35.6422,35.65,31928.0
2016-10-07 12:55:00,45.63,45.67,45.62,45.66,26697.0,35.65,35.6813,35.6422,35.6735,26697.0
2016-10-07 13:00:00,45.66,45.67,45.62,45.65,31227.0,35.6735,35.6813,35.6422,35.6656,31227.0
2016-10-07 13:05:00,45.65,45.71,45.65,45.69,121248.0,35.6656,35.7125,35.6656,35.6969,121248.0
2016-10-07 13:10:00,45.69,45.71,45.68,45.7,23578.0,35.6969,35.7125,35.6891,35.7047,23578.0
2016-10-07 13:15:00,45.69,45.71,45.67,45.7,26320.0,35.6969,35.7125,35.6813,35.7047,26320.0
2016-10-07 13:20:00,45.71,45.73,45.68,45.69,22427.0,35.7125,35.7281,35.6891,35.6969,22427.0
2016-10-07 13:25:00,45.69,45.78,45.69,45.78,119381.0,35.6969,35.7672,35.6969,35.7672,119381.0
2016-10-07 13:30:00,45.78,45.8,45.75,45.8,69177.0,35.7672,35.7828,35.7438,35.7828,69177.0
2016-10-07 13:35:00,45.8,45.82,45.78,45.82,34223.0,35.7828,35.7985,35.7672,35.7985,34223.0
2016-10-07 13:40:00,45.83,45.84,45.78,45.8,54965.0,35.8063,35.8141,35.7672,35.7828,54965.0
2016-10-07 13:45:00,45.8,45.81,45.79,45.8,80434.0,35.7828,35.7906,35.775,35.7828,80434.0
2016-10-07 13:50:00,45.81,45.82,45.79,45.8,38676.0,35.7906,35.7985,35.775,35.7828,38676.0
2016-10-07 13:55:00,45.79,45.82,45.79,45.81,21588.0,35.775,35.7985,35.775,35.7906,21588.0
2016-10-07 14:00:00,45.82,45.84,45.81,45.81,17999.0,35.7985,35.8141,35.7906,35.7906,17999.0
2016-10-07 14:05:00,45.8,45.81,45.78,45.79,305212.0,35.7828,35.7906,35.7672,35.775,305212.0
2016-10-07 14:10:00,45.79,45.85,45.78,45.82,110890.0,35.775,35.8219,35.7672,35.7985,110890.0
2016-10-07 14:15:00,45.83,45.83,45.8,45.81,35059.0,35.8063,35.8063,35.7828,35.7906,35059.0
2016-10-07 14:20:00,45.81,45.84,45.81,45.83,14434.0,35.7906,35.8141,35.7906,35.8063,14434.0
2016-10-07 14:25:00,45.84,45.87,45.83,45.84,41720.0,35.8141,35.8375,35.8063,35.8141,41720.0
2016-10-07 14:30:00,45.84,45.87,45.83,45.86,80618.0,35.8141,35.8375,35.8063,35.8297,80618.0
2016-10-07 14:35:00,45.85,45.86,45.83,45.84,60842.0,35.8219,35.8297,35.8063,35.8141,60842.0
2016-10-07 14:40:00,45.85,45.85,45.83,45.84,60926.0,35.8219,35.8219,35.8063,35.8141,60926.0
2016-10-07 14:45:00,45.84,45.87,45.83,45.84,86018.0,35.8141,35.8375,35.8063,35.8141,86018.0
2016-10-07 14:50:00,45.84,45.86,45.83,45.85,46627.0,35.8141,35.8297,35.8063,35.8219,46627.0
2016-10-07 14:55:00,45.85,45.88,45.85,45.86,84278.0,35.8219,35.8453,35.8219,35.8297,84278.0
2016-10-07 15:00:00,45.86,45.89,45.85,45.86,87768.0,35.8297,35.8531,35.8219,35.8297,87768.0
2016-10-07 15:05:00,45.86,45.89,45.86,45.87,81054.0,35.8297,35.8531,35.8297,35.8375,81054.0
2016-10-07 15:10:00,45.87,45.87,45.85,45.86,115655.0,35.8375,35.8375,35.8219,35.8297,115655.0
2016-10-07 15:15:00,45.86,45.88,45.85,45.86,77504.0,35.8297,35.8453,35.8219,35.8297,77504.0
2016-10-07 15:20:00,45.86,45.88,45.85,45.87,124709.0,35.8297,35.8453,35.8219,35.8375,124709.0
2016-10-07 15:25:00,45.87,45.9,45.86,45.9,92127.0,35.8375,35.861,35.8297,35.861,92127.0
2016-10-07 15:30:00,45.9,45.91,45.87,45.88,100799.0,35.861,35.8688,35.8375,35.8453,100799.0
2016-10-07 15:35:00,45.88,45.89,45.85,45.86,87095.0,35.8453,35.8531,35.8219,35.8297,87095.0
2016-10-07 15:40:00,45.85,45.87,45.84,45.84,79943.0,35.8219,35.8375,35.8141,35.8141,79943.0
2016-10-07 15:45:00,45.85,45.86,45.84,45.84,73091.0,35.8219,35.8297,35.8141,35.8141,73091.0
2016-10-07 15:50:00,45.85,45.87,45.84,45.86,162591.0,35.8219,35.8375,35.8141,35.8297,162591.0
2016-10-07 15:55:00,45.85,45.88,45.83,45.83,462685.0,35.8219,35.8453,35.8063,35.8063,462685.0
2016-10-10 09:30:00,46.09,46.17,46.07,46.17,133201.0,36.0094,36.0719,35.9938,36.0719,133201.0
2016-10-10 09:35:00,46.19,46.2,46.14,46.15,253857.0,36.0875,36.0953,36.0485,36.0563,253857.0
2016-10-10 09:40:00,46.16,46.22,46.16,46.21,50731.0,36.0641,36.111,36.0641,36.1032,50731.0
2016-10-10 09:45:00,46.21,46.24,46.21,46.24,35063.0,36.1032,36.1266,36.1032,36.1266,35063.0
2016-10-10 09:50:00,46.24,46.26,46.22,46.25,24279.0,36.1266,36.1422,36.111,36.1344,24279.0
2016-10-10 09:55:00,46.26,46.27,46.24,46.26,20759.0,36.1422,36.15,36.1266,36.1422,20759.0
2016-10-10 10:00:00,46.25,46.27,46.24,46.27,123434.0,36.1344,36.15,36.1266,36.15,123434.0
2016-10-10 10:05:00,46.27,46.29,46.26,46.28,130464.0,36.15,36.1657,36.1422,36.1578,130464.0
2016-10-10 10:10:00,46.29,46.3,46.27,46.3,228852.0,36.1657,36.1735,36.15,36.1735,228852.0
2016-10-10 10:15:00,46.3,46.32,46.29,46.3,334761.0,36.1735,36.1891,36.1657,36.1735,334761.0
2016-10-10 10:20:00,46.3,46.32,46.29,46.3,158119.0,36.1735,36.1891,36.1657,36.1735,158119.0
2016-10-10 10:25:00,46.3,46.31,46.29,46.3,75409.0,36.1735,36.1813,36.1657,36.1735,75409.0
2016-10-10 10:30:00,46.3,46.33,46.29,46.32,55826.0,36.1735,36.1969,36.1657,36.1891,55826.0
2016-10-10 10:35:00,46.32,46.34,46.31,46.34,69935.0,36.1891,36.2047,36.1813,36.2047,69935.0
2016-10-10 10:40:00,46.34,46.37,46.33,46.37,103392.0,36.2047,36.2282,36.1969,36.2282,103392.0
2016-10-10 10:45:00,46.37,46.38,46.36,46.38,150262.0,36.2282,36.236,36.2204,36.236,150262.0
2016-10-10 10:50:00,46.38,46.39,46.37,46.38,46556.0,36.236,36.2438,36.2282,36.236,46556.0
2016-10-10 10:55:00,46.38,46.4,46.37,46.4,37444.0,36.236,36.2516,36.2282,36.2516,37444.0
2016-10-10 11:00:00,46.39,46.4,46.35,46.37,52992.0,36.2438,36.2516,36.2125,36.2282,52992.0
2016-10-10 11:05:00,46.37,46.38,46.36,46.38,23482.0,36.2282,36.236,36.2204,36.236,23482.0
2016-10-10 11:10:00,46.38,46.39,46.37,46.39,26297.0,36.236,36.2438,36.2282,36.2438,26297.0
2016-10-10 11:15:00,46.39,46.4,46.37,46.38,82137.0,36.2438,36.2516,36.2282,36.236,82137.0
2016-10-10 11:20:00,46.38,46.39,46.36,46.37,63395.0,36.236,36.2438,36.2204,36.2282,63395.0
2016-10-10 11:25:00,46.37,46.37,46.33,46.35,34551.0,36.2282,36.2282,36.1969,36.2125,34551.0
2016-10-10 11:30:00,46.35,46.37,46.34,46.36,116251.0,36.2125,36.2282,36.2047,36.2204,116251.0
2016-10-10 11:35:00,46.36,46.37,46.32,46.34,47378.0,36.2204,36.2282,36.1891,36.2047,47378.0
2016-10-10 11:40:00,46.34,46.35,46.33,46.34,11118.0,36.2047,36.2125,36.1969,36.2047,11118.0
2016-10-10 11:45:00,46.34,46.35,46.33,46.35,18158.0,36.2047,36.2125,36.1969,36.2125,18158.0
2016-10-10 11:50:00,46.36,46.38,46.35,46.38,80048.0,36.2204,36.236,36.2125,36.236,80048.0
2016-10-10 11:55:00,46.37,46.38,46.34,46.36,62181.0,36.2282,36.236,36.2047,36.2204,62181.0
2016-10-10 12:00:00,46.36,46.36,46.33,46.34,128624.0,36.2204,36.2204,36.1969,36.2047,128624.0
2016-10-10 12:05:00,46.33,46.34,46.32,46.33,153099.0,36.1969,36.2047,36.1891,36.1969,153099.0
2016-10-10 12:10:00,46.33,46.33,46.32,46.32,66819.0,36.1969,36.1969,36.1891,36.1891,66819.0
2016-10-10 12:15:00,46.33,46.33,46.31,46.31,42371.0,36.1969,36.1969,36.1813,36.1813,42371.0
2016-10-10 12:20:00,46.32,46.32,46.3,46.31,21985.0,36.1891,36.1891,36.1735,36.1813,21985.0
2016-10-10 12:25:00,46.3,46.33,46.29,46.32,219980.0,36.1735,36.1969,36.1657,36.1891,219980.0
2016-10-10 12:30:00,46.32,46.33,46.31,46.32,102346.0,36.1891,36.1969,36.1813,36.1891,102346.0
2016-10-10 12:35:00,46.32,46.34,46.31,46.32,49912.0,36.1891,36.2047,36.1813,36.1891,49912.0
2016-10-10 12:40:00,46.32,46.33,46.31,46.32,13167.0,36.1891,36.1969,36.1813,36.1891,13167.0
2016-10-10 12:45:00,46.32,46.33,46.31,46.33,30501.0,36.1891,36.1969,36.1813,36.1969,30501.0
2016-10-10 12:50:00,46.34,46.34,46.32,46.32,23408.0,36.2047,36.2047,36.1891,36.1891,23408.0
2016-10-10 12:55:00,46.32,46.34,46.31,46.34,123468.0,36.1891,36.2047,36.1813,36.2047,123468.0
2016-10-10 13:00:00,46.34,46.35,46.32,46.34,79953.0,36.2047,36.2125,36.1891,36.2047,79953.0
2016-10-10 13:05:00,46.34,46.37,46.33,46.36,50982.0,36.2047,36.2282,36.1969,36.2204,50982.0
2016-10-10 13:10:00,46.36,46.37,46.36,46.36,13949.0,36.2204,36.2282,36.2204,36.2204,13949.0
2016-10-10 13:15:00,46.36,46.37,46.33,46.34,18511.0,36.2204,36.2282,36.1969,36.2047,18511.0
2016-10-10 13:20:00,46.34,46.35,46.33,46.33,8038.0,36.2047,36.2125,36.1969,36.1969,8038.0
2016-10-10 13:25:00,46.34,46.35,46.33,46.35,18139.0,36.2047,36.2125,36.1969,36.2125,18139.0
2016-10-10 13:30:00,46.34,46.37,46.34,46.34,29340.0,36.2047,36.2282,36.2047,36.2047,29340.0
2016-10-10 13:35:00,46.34,46.36,46.33,46.34,144932.0,36.2047,36.2204,36.1969,36.2047,144932.0
2016-10-10 13:40:00,46.34,46.35,46.33,46.34,11929.0,36.2047,36.2125,36.1969,36.2047,11929.0
2016-10-10 13:45:00,46.34,46.35,46.33,46.34,14835.0,36.2047,36.2125,36.1969,36.2047,14835.0
2016-10-10 13:50:00,46.34,46.35,46.33,46.33,20884.0,36.2047,36.2125,36.1969,36.1969,20884.0
2016-10-10 13:55:00,46.34,46.35,46.32,46.34,41593.0,36.2047,36.2125,36.1891,36.2047,41593.0
2016-10-10 14:00:00,46.35,46.36,46.33,46.34,24277.0,36.2125,36.2204,36.1969,36.2047,24277.0
2016-10-10 14:05:00,46.34,46.35,46.33,46.34,25465.0,36.2047,36.2125,36.1969,36.2047,25465.0
2016-10-10 14:10:00,46.34,46.34,46.3,46.32,38468.0,36.2047,36.2047,36.1735,36.1891,38468.0
2016-10-10 14:15:00,46.32,46.32,46.31,46.32,14174.0,36.1891,36.1891,36.1813,36.1891,14174.0
2016-10-10 14:20:00,46.32,46.33,46.31,46.32,42346.0,36.1891,36.1969,36.1813,36.1891,42346.0
2016-10-10 14:25:00,46.32,46.32,46.31,46.31,9510.0,36.1891,36.1891,36.1813,36.1813,9510.0
2016-10-10 14:30:00,46.32,46.32,46.3,46.32,15976.0,36.1891,36.1891,36.1735,36.1891,15976.0
2016-10-10 14:35:00,46.33,46.33,46.32,46.33,19986.0,36.1969,36.1969,36.1891,36.1969,19986.0
2016-10-10 14:40:00,46.33,46.33,46.31,46.31,50376.0,36.1969,36.1969,36.1813,36.1813,50376.0
2016-10-10 14:45:00,46.32,46.32,46.3,46.32,27152.0,36.1891,36.1891,36.1735,36.1891,27152.0
2016-10-10 14:50:00,46.31,46.31,46.3,46.3,5801.0,36.1813,36.1813,36.1735,36.1735,5801.0
2016-10-10 14:55:00,46.31,46.31,46.28,46.29,29419.0,36.1813,36.1813,36.1578,36.1657,29419.0
2016-10-10 15:00:00,46.3,46.31,46.3,46.3,41893.0,36.1735,36.1813,36.1735,36.1735,41893.0
2016-10-10 15:05:00,46.31,46.31,46.29,46.3,46125.0,36.1813,36.1813,36.1657,36.1735,46125.0
2016-10-10 15:10:00,46.29,46.31,46.26,46.28,48441.0,36.1657,36.1813,36.1422,36.1578,48441.0
2016-10-10 15:15:00,46.28,46.32,46.28,46.31,49871.0,36.1578,36.1891,36.1578,36.1813,49871.0
2016-10-10 15:20:00,46.31,46.32,46.3,46.31,18774.0,36.1813,36.1891,36.1735,36.1813,18774.0
2016-10-10 15:25:00,46.31,46.32,46.3,46.32,37844.0,36.1813,36.1891,36.1735,36.1891,37844.0
2016-10-10 15:30:00,46.31,46.32,46.28,46.28,112169.0,36.1813,36.1891,36.1578,36.1578,112169.0
2016-10-10 15:35:00,46.28,46.3,46.28,46.28,34939.0,36.1578,36.1735,36.1578,36.1578,34939.0
2016-10-10 15:40:00,46.28,46.3,46.27,46.27,35838.0,36.1578,36.1735,36.15,36.15,35838.0
2016-10-10 15:45:00,46.28,46.29,46.26,46.27,56757.0,36.1578,36.1657,36.1422,36.15,56757.0
2016-10-10 15:50:00,46.27,46.28,46.26,46.28,147216.0,36.15,36.1578,36.1422,36.1578,147216.0
2016-10-10 15:55:00,46.28,46.29,46.26,46.27,93252.0,36.1578,36.1657,36.1422,36.15,93252.0
2016-10-11 09:30:00,45.49,45.54,45.42,45.44,261833.0,35.5406,35.5797,35.4859,35.5016,261833.0
2016-10-11 09:35:00,45.44,45.45,45.38,45.38,138750.0,35.5016,35.5094,35.4547,35.4547,138750.0
2016-10-11 09:40:00,45.37,45.41,45.37,45.39,167676.0,35.4469,35.4781,35.4469,35.4625,167676.0
2016-10-11 09:45:00,45.38,45.39,45.34,45.37,91377.0,35.4547,35.4625,35.4234,35.4469,91377.0
2016-10-11 09:50:00,45.37,45.37,45.3,45.31,153817.0,35.4469,35.4469,35.3922,35.4,153817.0
2016-10-11 09:55:00,45.32,45.32,45.28,45.31,243539.0,35.4078,35.4078,35.3766,35.4,243539.0
2016-10-11 10:00:00,45.31,45.31,45.24,45.3,45322.0,35.4,35.4,35.3453,35.3922,45322.0
2016-10-11 10:05:00,45.3,45.32,45.29,45.3,189781.0,35.3922,35.4078,35.3844,35.3922,189781.0
2016-10-11 10:10:00,45.3,45.31,45.22,45.24,116965.0,35.3922,35.4,35.3297,35.3453,116965.0
2016-10-11 10:15:00,45.24,45.26,45.23,45.24,121016.0,35.3453,35.3609,35.3375,35.3453,121016.0
2016-10-11 10:20:00,45.23,45.27,45.23,45.26,328152.0,35.3375,35.3688,35.3375,35.3609,328152.0
2016-10-11 10:25:00,45.26,45.28,45.24,45.26,334989.0,35.3609,35.3766,35.3453,35.3609,334989.0
2016-10-11 10:30:00,45.26,45.31,45.26,45.31,283861.0,35.3609,35.4,35.3609,35.4,283861.0
2016-10-11 10:35:00,45.3,45.31,45.28,45.28,137717.0,35.3922,35.4,35.3766,35.3766,137717.0
2016-10-11 10:40:00,45.28,45.31,45.28,45.3,37390.0,35.3766,35.4,35.3766,35.3922,37390.0
2016-10-11 10:45:00,45.31,45.31,45.29,45.29,199987.0,35.4,35.4,35.3844,35.3844,199987.0
2016-10-11 10:50:00,45.29,45.29,45.24,45.24,127617.0,35.3844,35.3844,35.3453,35.3453,127617.0
2016-10-11 10:55:00,45.25,45.28,45.22,45.22,132099.0,35.3531,35.3766,35.3297,35.3297,132099.0
2016-10-11 11:00:00,45.22,45.22,45.17,45.18,148814.0,35.3297,35.3297,35.2906,35.2984,148814.0
2016-10-11 11:05:00,45.18,45.23,45.18,45.22,139183.0,35.2984,35.3375,35.2984,35.3297,139183.0
2016-10-11 11:10:00,45.22,45.26,45.21,45.25,75161.0,35.3297,35.3609,35.3219,35.3531,75161.0
2016-10-11 11:15:00,45.24,45.26,45.19,45.23,205689.0,35.3453,35.3609,35.3062,35.3375,205689.0
2016-10-11 11:20:00,45.22,45.25,45.21,45.24,139372.0,35.3297,35.3531,35.3219,35.3453,139372.0
2016-10-11 11:25:00,45.24,45.27,45.18,45.19,101825.0,35.3453,35.3688,35.2984,35.3062,101825.0
2016-10-11 11:30:00,45.2,45.25,45.19,45.23,72016.0,35.3141,35.3531,35.3062,35.3375,72016.0
2016-10-11 11:35:00,45.23,45.23,45.2,45.2,34703.0,35.3375,35.3375,35.3141,35.3141,34703.0
2016-10-11 11:40:00,45.21,45.25,45.2,45.25,59041.0,35.3219,35.3531,35.3141,35.3531,59041.0
2016-10-11 11:45:00,45.24,45.24,45.21,45.21,87369.0,35.3453,35.3453,35.3219,35.3219,87369.0
2016-10-11 11:50:00,45.21,45.22,45.18,45.22,37056.0,35.3219,35.3297,35.2984,35.3297,37056.0
2016-10-11 11:55:00,45.22,45.23,45.18,45.23,46181.0,35.3297,35.3375,35.2984,35.3375,46181.0
2016-10-11 12:00:00,45.23,45.26,45.22,45.26,62290.0,35.3375,35.3609,35.3297,35.3609,62290.0
2016-10-11 12:05:00,45.25,45.26,45.24,45.24,28654.0,35.3531,35.3609,35.3453,35.3453,28654.0
2016-10-11 12:10:00,45.23,45.24,45.21,45.21,36888.0,35.3375,35.3453,35.3219,35.3219,36888.0
2016-10-11 12:15:00,45.21,45.25,45.19,45.25,38445.0,35.3219,35.3531,35.3062,35.3531,38445.0
2016-10-11 12:20:00,45.25,45.27,45.25,45.26,21501.0,35.3531,35.3688,35.3531,35.3609,21501.0
2016-10-11 12:25:00,45.26,45.26,45.24,45.26,30635.0,35.3609,35.3609,35.3453,35.3609,30635.0
2016-10-11 12:30:00,45.25,45.26,45.23,45.24,32193.0,35.3531,35.3609,35.3375,35.3453,32193.0
2016-10-11 12:35:00,45.25,45.26,45.21,45.26,71662.0,35.3531,35.3609,35.3219,35.3609,71662.0
2016-10-11 12:40:00,45.26,45.29,45.26,45.29,56300.0,35.3609,35.3844,35.3609,35.3844,56300.0
2016-10-11 12:45:00,45.29,45.32,45.28,45.31,47860.0,35.3844,35.4078,35.3766,35.4,47860.0
2016-10-11 12:50:00,45.3,45.31,45.29,45.3,149359.0,35.3922,35.4,35.3844,35.3922,149359.0
2016-10-11 12:55:00,45.3,45.31,45.29,45.3,162378.0,35.3922,35.4,35.3844,35.3922,162378.0
2016-10-11 13:00:00,45.29,45.3,45.24,45.27,134705.0,35.3844,35.3922,35.3453,35.3688,134705.0
2016-10-11 13:05:00,45.27,45.27,45.22,45.23,37452.0,35.3688,35.3688,35.3297,35.3375,37452.0
2016-10-11 13:10:00,45.24,45.24,45.15,45.16,278253.0,35.3453,35.3453,35.275,35.2828,278253.0
2016-10-11 13:15:00,45.15,45.17,45.11,45.15,204026.0,35.275,35.2906,35.2437,35.275,204026.0
2016-10-11 13:20:00,45.15,45.17,45.14,45.16,104201.0,35.275,35.2906,35.2672,35.2828,104201.0
2016-10-11 13:25:00,45.16,45.19,45.16,45.17,71029.0,35.2828,35.3062,35.2828,35.2906,71029.0
2016-10-11 13:30:00,45.16,45.17,45.11,45.16,22094.0,35.2828,35.2906,35.2437,35.2828,22094.0
2016-10-11 13:35:00,45.16,45.17,45.12,45.12,16353.0,35.2828,35.2906,35.2516,35.2516,16353.0
2016-10-11 13:40:00,45.13,45.15,45.12,45.12,45309.0,35.2594,35.275,35.2516,35.2516,45309.0
2016-10-11 13:45:00,45.12,45.12,45.07,45.08,70439.0,35.2516,35.2516,35.2125,35.2203,70439.0
2016-10-11 13:50:00,45.08,45.1,45.06,45.08,30259.0,35.2203,35.2359,35.2047,35.2203,30259.0
2016-10-11 13:55:00,45.08,45.09,45.04,45.06,223383.0,35.2203,35.2281,35.1891,35.2047,223383.0
2016-10-11 14:00:00,45.06,45.08,45.05,45.08,41172.0,35.2047,35.2203,35.1969,35.2203,41172.0
2016-10-11 14:05:00,45.08,45.1,45.05,45.1,42161.0,35.2203,35.2359,35.1969,35.2359,42161.0
2016-10-11 14:10:00,45.1,45.12,45.07,45.09,60310.0,35.2359,35.2516,35.2125,35.2281,60310.0
2016-10-11 14:15:00,45.09,45.1,45.0,45.01,125523.0,35.2281,35.2359,35.1578,35.1656,125523.0
2016-10-11 14:20:00,45.01,45.05,44.99,45.05,189624.0,35.1656,35.1969,35.15,35.1969,189624.0
2016-10-11 14:25:00,45.04,45.07,45.03,45.05,204958.0,35.1891,35.2125,35.1812,35.1969,204958.0
2016-10-11 14:30:00,45.05,45.06,45.03,45.04,105712.0,35.1969,35.2047,35.1812,35.1891,105712.0
2016-10-11 14:35:00,45.04,45.06,45.03,45.06,71920.0,35.1891,35.2047,35.1812,35.2047,71920.0
2016-10-11 14:40:00,45.06,45.11,45.05,45.1,62941.0,35.2047,35.2437,35.1969,35.2359,62941.0
2016-10-11 14:45:00,45.1,45.17,45.09,45.16,35763.0,35.2359,35.2906,35.2281,35.2828,35763.0
2016-10-11 14:50:00,45.16,45.16,45.13,45.15,46981.0,35.2828,35.2828,35.2594,35.275,46981.0
2016-10-11 14:55:00,45.15,45.16,45.13,45.14,45616.0,35.275,35.2828,35.2594,35.2672,45616.0
2016-10-11 15:00:00,45.14,45.16,45.13,45.14,34995.0,35.2672,35.2828,35.2594,35.2672,34995.0
2016-10-11 15:05:00,45.14,45.14,45.09,45.13,31145.0,35.2672,35.2672,35.2281,35.2594,31145.0
2016-10-11 15:10:00,45.13,45.18,45.12,45.16,137512.0,35.2594,35.2984,35.2516,35.2828,137512.0
2016-10-11 15:15:00,45.16,45.2,45.13,45.2,763509.0,35.2828,35.3141,35.2594,35.3141,763509.0
2016-10-11 15:20:00,45.2,45.24,45.19,45.23,87938.0,35.3141,35.3453,35.3062,35.3375,87938.0
2016-10-11 15:25:00,45.23,45.25,45.2,45.22,63528.0,35.3375,35.3531,35.3141,35.3297,63528.0
2016-10-11 15:30:00,45.22,45.24,45.2,45.23,54325.0,35.3297,35.3453,35.3141,35.3375,54325.0
2016-10-11 15:35:00,45.23,45.26,45.21,45.25,55299.0,35.3375,35.3609,35.3219,35.3531,55299.0
2016-10-11 15:40:00,45.25,45.28,45.24,45.25,83101.0,35.3531,35.3766,35.3453,35.3531,83101.0
2016-10-11 15:45:00,45.25,45.29,45.24,45.28,102967.0,35.3531,35.3844,35.3453,35.3766,102967.0
2016-10-11 15:50:00,45.28,45.28,45.21,45.23,375527.0,35.3766,35.3766,35.3219,35.3375,375527.0
2016-10-11 15:55:00,45.23,45.23,45.18,45.22,164405.0,35.3375,35.3375,35.2984,35.3297,164405.0
2016-10-12 09:30:00,45.14,45.14,45.0,45.01,135908.0,35.2672,35.2672,35.1578,35.1656,135908.0
2016-10-12 09:35:00,45.0,45.04,44.96,45.02,187449.0,35.1578,35.1891,35.1266,35.1734,187449.0
2016-10-12 09:40:00,45.01,45.02,44.99,45.01,66880.0,35.1656,35.1734,35.15,35.1656,66880.0
2016-10-12 09:45:00,45.0,45.03,44.98,45.02,33011.0,35.1578,35.1812,35.1422,35.1734,33011.0
2016-10-12 09:50:00,45.02,45.09,45.01,45.09,64158.0,35.1734,35.2281,35.1656,35.2281,64158.0
2016-10-12 09:55:00,45.1,45.15,45.1,45.15,153715.0,35.2359,35.275,35.2359,35.275,153715.0
2016-10-12 10:00:00,45.15,45.19,45.13,45.18,99400.0,35.275,35.3062,35.2594,35.2984,99400.0
2016-10-12 10:05:00,45.18,45.2,45.15,45.16,54371.0,35.2984,35.3141,35.275,35.2828,54371.0
2016-10-12 10:10:00,45.16,45.18,45.15,45.17,16756.0,35.2828,35.2984,35.275,35.2906,16756.0
2016-10-12 10:15:00,45.17,45.26,45.17,45.23,61348.0,35.2906,35.3609,35.2906,35.3375,61348.0
2016-10-12 10:20:00,45.22,45.23,45.21,45.21,27977.0,35.3297,35.3375,35.3219,35.3219,27977.0
2016-10-12 10:25:00,45.22,45.27,45.21,45.23,30610.0,35.3297,35.3688,35.3219,35.3375,30610.0
2016-10-12 10:30:00,45.23,45.24,45.22,45.23,9512.0,35.3375,35.3453,35.3297,35.3375,9512.0
2016-10-12 10:35:00,45.22,45.22,45.17,45.18,17709.0,35.3297,35.3297,35.2906,35.2984,17709.0
2016-10-12 10:40:00,45.18,45.18,45.15,45.17,16536.0,35.2984,35.2984,35.275,35.2906,16536.0
2016-10-12 10:45:00,45.18,45.18,45.14,45.15,14048.0,35.2984,35.2984,35.2672,35.275,14048.0
2016-10-12 10:50:00,45.15,45.16,45.09,45.1,56346.0,35.275,35.2828,35.2281,35.2359,56346.0
2016-10-12 10:55:00,45.1,45.12,45.1,45.1,18729.0,35.2359,35.2516,35.2359,35.2359,18729.0
2016-10-12 11:00:00,45.11,45.13,45.08,45.13,7481.0,35.2437,35.2594,35.2203,35.2594,7481.0
2016-10-12 11:05:00,45.12,45.13,45.11,45.11,42301.0,35.2516,35.2594,35.2437,35.2437,42301.0
2016-10-12 11:10:00,45.12,45.14,45.1,45.1,18036.0,35.2516,35.2672,35.2359,35.2359,18036.0
2016-10-12 11:15:00,45.1,45.1,45.06,45.08,44950.0,35.2359,35.2359,35.2047,35.2203,44950.0
2016-10-12 11:20:00,45.08,45.09,45.06,45.08,7973.0,35.2203,35.2281,35.2047,35.2203,7973.0
2016-10-12 11:25:00,45.08,45.09,45.07,45.08,49523.0,35.2203,35.2281,35.2125,35.2203,49523.0
2016-10-12 11:30:00,45.08,45.16,45.07,45.14,52602.0,35.2203,35.2828,35.2125,35.2672,52602.0
2016-10-12 11:35:00,45.12,45.13,45.1,45.1,14234.0,35.2516,35.2594,35.2359,35.2359,14234.0
2016-10-12 11:40:00,45.1,45.11,45.07,45.08,57624.0,35.2359,35.2437,35.2125,35.2203,57624.0
2016-10-12 11:45:00,45.08,45.09,45.07,45.08,18880.0,35.2203,35.2281,35.2125,35.2203,18880.0
2016-10-12 11:50:00,45.08,45.09,45.06,45.07,41679.0,35.2203,35.2281,35.2047,35.2125,41679.0
2016-10-12 11:55:00,45.07,45.09,45.07,45.08,9870.0,35.2125,35.2281,35.2125,35.2203,9870.0
2016-10-12 12:00:00,45.08,45.11,45.07,45.11,25637.0,35.2203,35.2437,35.2125,35.2437,25637.0
2016-10-12 12:05:00,45.1,45.11,45.08,45.11,20868.0,35.2359,35.2437,35.2203,35.2437,20868.0
2016-10-12 12:10:00,45.11,45.15,45.1,45.14,46068.0,35.2437,35.275,35.2359,35.2672,46068.0
2016-10-12 12:15:00,45.13,45.15,45.12,45.14,17386.0,35.2594,35.275,35.2516,35.2672,17386.0
2016-10-12 12:20:00,45.14,45.16,45.13,45.16,43433.0,35.2672,35.2828,35.2594,35.2828,43433.0
2016-10-12 12:25:00,45.16,45.17,45.15,45.15,8109.0,35.2828,35.2906,35.275,35.275,8109.0
2016-10-12 12:30:00,45.16,45.17,45.15,45.16,20858.0,35.2828,35.2906,35.275,35.2828,20858.0
2016-10-12 12:35:00,45.18,45.21,45.18,45.19,16415.0,35.2984,35.3219,35.2984,35.3062,16415.0
2016-10-12 12:40:00,45.19,45.2,45.18,45.2,15717.0,35.3062,35.3141,35.2984,35.3141,15717.0
2016-10-12 12:45:00,45.2,45.21,45.19,45.19,24988.0,35.3141,35.3219,35.3062,35.3062,24988.0
2016-10-12 12:50:00,45.19,45.2,45.18,45.18,30944.0,35.3062,35.3141,35.2984,35.2984,30944.0
2016-10-12 12:55:00,45.19,45.19,45.18,45.19,2479.0,35.3062,35.3062,35.2984,35.3062,2479.0
2016-10-12 13:00:00,45.19,45.19,45.15,45.15,25523.0,35.3062,35.3062,35.275,35.275,25523.0
2016-10-12 13:05:00,45.15,45.2,45.15,45.19,14608.0,35.275,35.3141,35.275,35.3062,14608.0
2016-10-12 13:10:00,45.19,45.19,45.14,45.19,87884.0,35.3062,35.3062,35.2672,35.3062,87884.0
2016-10-12 13:15:00,45.18,45.2,45.16,45.18,40423.0,35.2984,35.3141,35.2828,35.2984,40423.0
2016-10-12 13:20:00,45.18,45.19,45.16,45.19,12060.0,35.2984,35.3062,35.2828,35.3062,12060.0
2016-10-12 13:25:00,45.18,45.2,45.17,45.2,44890.0,35.2984,35.3141,35.2906,35.3141,44890.0
2016-10-12 13:30:00,45.2,45.2,45.17,45.18,42935.0,35.3141,35.3141,35.2906,35.2984,42935.0
2016-10-12 13:35:00,45.18,45.18,45.14,45.17,16028.0,35.2984,35.2984,35.2672,35.2906,16028.0
2016-10-12 13:40:00,45.17,45.19,45.17,45.19,10754.0,35.2906,35.3062,35.2906,35.3062,10754.0
2016-10-12 13:45:00,45.18,45.21,45.18,45.19,16209.0,35.2984,35.3219,35.2984,35.3062,16209.0
2016-10-12 13:50:00,45.19,45.21,45.19,45.2,7059.0,35.3062,35.3219,35.3062,35.3141,7059.0
2016-10-12 13:55:00,45.21,45.22,45.2,45.22,16741.0,35.3219,35.3297,35.3141,35.3297,16741.0
2016-10-12 14:00:00,45.22,45.33,45.11,45.16,147048.0,35.3297,35.4156,35.2437,35.2828,147048.0
2016-10-12 14:05:00,45.17,45.26,45.12,45.24,302071.0,35.2906,35.3609,35.2516,35.3453,302071.0
2016-10-12 14:10:00,45.24,45.29,45.23,45.29,173378.0,35.3453,35.3844,35.3375,35.3844,173378.0
2016-10-12 14:15:00,45.29,45.33,45.28,45.3,69106.0,35.3844,35.4156,35.3766,35.3922,69106.0
2016-10-12 14:20:00,45.31,45.32,45.27,45.28,29113.0,35.4,35.4078,35.3688,35.3766,29113.0
2016-10-12 14:25:00,45.28,45.29,45.18,45.2,40405.0,35.3766,35.3844,35.2984,35.3141,40405.0
2016-10-12 14:30:00,45.2,45.27,45.19,45.26,82403.0,35.3141,35.3688,35.3062,35.3609,82403.0
2016-10-12 14:35:00,45.25,45.28,45.23,45.26,38158.0,35.3531,35.3766,35.3375,35.3609,38158.0
2016-10-12 14:40:00,45.27,45.27,45.21,45.22,30588.0,35.3688,35.3688,35.3219,35.3297,30588.0
2016-10-12 14:45:00,45.21,45.22,45.18,45.21,43416.0,35.3219,35.3297,35.2984,35.3219,43416.0
2016-10-12 14:50:00,45.23,45.23,45.2,45.21,30519.0,35.3375,35.3375,35.3141,35.3219,30519.0
2016-10-12 14:55:00,45.21,45.22,45.17,45.17,28488.0,35.3219,35.3297,35.2906,35.2906,28488.0
2016-10-12 15:00:00,45.17,45.18,45.14,45.17,36137.0,35.2906,35.2984,35.2672,35.2906,36137.0
2016-10-12 15:05:00,45.18,45.23,45.17,45.21,15715.0,35.2984,35.3375,35.2906,35.3219,15715.0
2016-10-12 15:10:00,45.21,45.26,45.2,45.26,12031.0,35.3219,35.3609,35.3141,35.3609,12031.0
2016-10-12 15:15:00,45.25,45.26,45.22,45.24,67617.0,35.3531,35.3609,35.3297,35.3453,67617.0
2016-10-12 15:20:00,45.25,45.25,45.2,45.21,16201.0,35.3531,35.3531,35.3141,35.3219,16201.0
2016-10-12 15:25:00,45.2,45.21,45.18,45.2,36773.0,35.3141,35.3219,35.2984,35.3141,36773.0
2016-10-12 15:30:00,45.19,45.19,45.16,45.16,25814.0,35.3062,35.3062,35.2828,35.2828,25814.0
2016-10-12 15:35:00,45.16,45.21,45.16,45.21,26842.0,35.2828,35.3219,35.2828,35.3219,26842.0
2016-10-12 15:40:00,45.2,45.23,45.19,45.21,30339.0,35.3141,35.3375,35.3062,35.3219,30339.0
2016-10-12 15:45:00,45.21,45.22,45.2,45.21,160128.0,35.3219,35.3297,35.3141,35.3219,160128.0
2016-10-12 15:50:00,45.21,45.22,45.19,45.21,25402.0,35.3219,35.3297,35.3062,35.3219,25402.0
2016-10-12 15:55:00,45.21,45.21,45.16,45.16,93800.0,35.3219,35.3219,35.2828,35.2828,93800.0
2016-10-13 09:30:00,44.53,44.56,44.42,44.51,128453.0,34.7906,34.814,34.7047,34.775,128453.0
2016-10-13 09:35:00,44.49,44.49,44.41,44.44,91852.0,34.7594,34.7594,34.6968,34.7203,91852.0
2016-10-13 09:40:00,44.43,44.43,44.38,44.42,235107.0,34.7125,34.7125,34.6734,34.7047,235107.0
2016-10-13 09:45:00,44.42,44.43,44.37,44.38,67795.0,34.7047,34.7125,34.6656,34.6734,67795.0
2016-10-13 09:50:00,44.37,44.37,44.27,44.28,49107.0,34.6656,34.6656,34.5875,34.5953,49107.0
2016-10-13 09:55:00,44.28,44.32,44.25,44.31,50731.0,34.5953,34.6265,34.5718,34.6187,50731.0
2016-10-13 10:00:00,44.31,44.31,44.26,44.29,100739.0,34.6187,34.6187,34.5797,34.6031,100739.0
2016-10-13 10:05:00,44.29,44.35,44.29,44.35,90637.0,34.6031,34.65,34.6031,34.65,90637.0
2016-10-13 10:10:00,44.34,44.36,44.32,44.36,48374.0,34.6422,34.6578,34.6265,34.6578,48374.0
2016-10-13 10:15:00,44.36,44.42,44.35,44.38,32207.0,34.6578,34.7047,34.65,34.6734,32207.0
2016-10-13 10:20:00,44.38,44.42,44.37,44.4,27105.0,34.6734,34.7047,34.6656,34.689,27105.0
2016-10-13 10:25:00,44.4,44.41,44.36,44.37,83299.0,34.689,34.6968,34.6578,34.6656,83299.0
2016-10-13 10:30:00,44.37,44.44,44.34,44.44,74060.0,34.6656,34.7203,34.6422,34.7203,74060.0
2016-10-13 10:35:00,44.44,44.51,44.44,44.47,118710.0,34.7203,34.775,34.7203,34.7437,118710.0
2016-10-13 10:40:00,44.46,44.5,44.45,44.47,44914.0,34.7359,34.7672,34.7281,34.7437,44914.0
2016-10-13 10:45:00,44.47,44.47,44.39,44.41,59981.0,34.7437,34.7437,34.6812,34.6968,59981.0
2016-10-13 10:50:00,44.4,44.44,44.4,44.41,72478.0,34.689,34.7203,34.689,34.6968,72478.0
2016-10-13 10:55:00,44.42,44.43,44.39,44.43,108524.0,34.7047,34.7125,34.6812,34.7125,108524.0
2016-10-13 11:00:00,44.45,44.45,44.33,44.34,61643.0,34.7281,34.7281,34.6343,34.6422,61643.0
2016-10-13 11:05:00,44.34,44.39,44.33,44.37,55788.0,34.6422,34.6812,34.6343,34.6656,55788.0
2016-10-13 11:10:00,44.37,44.42,44.35,44.41,70292.0,34.6656,34.7047,34.65,34.6968,70292.0
2016-10-13 11:15:00,44.4,44.5,44.4,44.5,60117.0,34.689,34.7672,34.689,34.7672,60117.0
2016-10-13 11:20:00,44.5,44.53,44.48,44.52,123186.0,34.7672,34.7906,34.7515,34.7828,123186.0
2016-10-13 11:25:00,44.53,44.56,44.51,44.53,24957.0,34.7906,34.814,34.775,34.7906,24957.0
2016-10-13 11:30:00,44.55,44.64,44.55,44.63,225433.0,34.8062,34.8765,34.8062,34.8687,225433.0
2016-10-13 11:35:00,44.63,44.63,44.57,44.57,86230.0,34.8687,34.8687,34.8219,34.8219,86230.0
2016-10-13 11:40:00,44.57,44.61,44.57,44.61,17330.0,34.8219,34.8531,34.8219,34.8531,17330.0
2016-10-13 11:45:00,44.6,44.64,44.59,44.61,23617.0,34.8453,34.8765,34.8375,34.8531,23617.0
2016-10-13 11:50:00,44.61,44.63,44.59,44.61,16187.0,34.8531,34.8687,34.8375,34.8531,16187.0
2016-10-13 11:55:00,44.6,44.62,44.59,44.61,19329.0,34.8453,34.8609,34.8375,34.8531,19329.0
2016-10-13 12:00:00,44.6,44.61,44.56,44.57,20409.0,34.8453,34.8531,34.814,34.8219,20409.0
2016-10-13 12:05:00,44.58,44.62,44.57,44.61,46517.0,34.8297,34.8609,34.8219,34.8531,46517.0
2016-10-13 12:10:00,44.62,44.65,44.61,44.64,64451.0,34.8609,34.8844,34.8531,34.8765,64451.0
2016-10-13 12:15:00,44.65,44.67,44.63,44.64,41970.0,34.8844,34.9,34.8687,34.8765,41970.0
2016-10-13 12:20:00,44.64,44.65,44.62,44.64,153302.0,34.8765,34.8844,34.8609,34.8765,153302.0
2016-10-13 12:25:00,44.64,44.65,44.61,44.62,34569.0,34.8765,34.8844,34.8531,34.8609,34569.0
2016-10-13 12:30:00,44.62,44.65,44.61,44.63,14561.0,34.8609,34.8844,34.8531,34.8687,14561.0
2016-10-13 12:35:00,44.64,44.72,44.63,44.7,43841.0,34.8765,34.939,34.8687,34.9234,43841.0
2016-10-13 12:40:00,44.71,44.74,44.71,44.72,42684.0,34.9312,34.9547,34.9312,34.939,42684.0
2016-10-13 12:45:00,44.72,44.73,44.71,44.73,27531.0,34.939,34.9469,34.9312,34.9469,27531.0
2016-10-13 12:50:00,44.73,44.74,44.71,44.72,12510.0,34.9469,34.9547,34.9312,34.939,12510.0
2016-10-13 12:55:00,44.72,44.74,44.72,44.73,29593.0,34.939,34.9547,34.939,34.9469,29593.0
2016-10-13 13:00:00,44.73,44.74,44.72,44.73,10484.0,34.9469,34.9547,34.939,34.9469,10484.0
2016-10-13 13:05:00,44.74,44.74,44.69,44.7,11513.0,34.9547,34.9547,34.9156,34.9234,11513.0
2016-10-13 13:10:00,44.7,44.71,44.67,44.68,30826.0,34.9234,34.9312,34.9,34.9078,30826.0
2016-10-13 13:15:00,44.68,44.72,44.68,44.71,20436.0,34.9078,34.939,34.9078,34.9312,20436.0
2016-10-13 13:20:00,44.71,44.75,44.71,44.75,69755.0,34.9312,34.9625,34.9312,34.9625,69755.0
2016-10-13 13:25:00,44.75,44.77,44.75,44.76,140137.0,34.9625,34.9781,34.9625,34.9703,140137.0
2016-10-13 13:30:00,44.77,44.79,44.74,44.77,66261.0,34.9781,34.9937,34.9547,34.9781,66261.0
2016-10-13 13:35:00,44.77,44.77,44.75,44.77,22083.0,34.9781,34.9781,34.9625,34.9781,22083.0
2016-10-13 13:40:00,44.78,44.81,44.78,44.79,51353.0,34.9859,35.0094,34.9859,34.9937,51353.0
2016-10-13 13:45:00,44.8,44.81,44.77,44.79,36187.0,35.0015,35.0094,34.9781,34.9937,36187.0
2016-10-13 13:50:00,44.79,44.86,44.79,44.85,69069.0,34.9937,35.0484,34.9937,35.0406,69069.0
2016-10-13 13:55:00,44.85,44.89,44.85,44.89,27003.0,35.0406,35.0719,35.0406,35.0719,27003.0
2016-10-13 14:00:00,44.89,44.94,44.88,44.94,51274.0,35.0719,35.1109,35.0641,35.1109,51274.0
2016-10-13 14:05:00,44.93,44.94,44.87,44.88,90283.0,35.1031,35.1109,35.0562,35.0641,90283.0
2016-10-13 14:10:00,44.88,44.88,44.84,44.86,142993.0,35.0641,35.0641,35.0328,35.0484,142993.0
2016-10-13 14:15:00,44.85,44.86,44.83,44.85,16943.0,35.0406,35.0484,35.025,35.0406,16943.0
2016-10-13 14:20:00,44.85,44.88,44.85,44.85,55394.0,35.0406,35.0641,35.0406,35.0406,55394.0
2016-10-13 14:25:00,44.85,44.88,44.83,44.85,43457.0,35.0406,35.0641,35.025,35.0406,43457.0
2016-10-13 14:30:00,44.84,44.88,44.84,44.85,34485.0,35.0328,35.0641,35.0328,35.0406,34485.0
2016-10-13 14:35:00,44.85,44.86,44.82,44.83,39733.0,35.0406,35.0484,35.0172,35.025,39733.0
2016-10-13 14:40:00,44.83,44.86,44.82,44.84,39967.0,35.025,35.0484,35.0172,35.0328,39967.0
2016-10-13 14:45:00,44.84,44.88,44.84,44.88,31674.0,35.0328,35.0641,35.0328,35.0641,31674.0
2016-10-13 14:50:00,44.88,44.91,44.87,44.91,80323.0,35.0641,35.0875,35.0562,35.0875,80323.0
2016-10-13 14:55:00,44.91,44.92,44.89,44.9,112566.0,35.0875,35.0953,35.0719,35.0797,112566.0
2016-10-13 15:00:00,44.9,44.9,44.88,44.89,113146.0,35.0797,35.0797,35.0641,35.0719,113146.0
2016-10-13 15:05:00,44.89,44.9,44.87,44.9,132599.0,35.0719,35.0797,35.0562,35.0797,132599.0
2016-10-13 15:10:00,44.9,44.92,44.89,44.91,127489.0,35.0797,35.0953,35.0719,35.0875,127489.0
2016-10-13 15:15:00,44.91,44.93,44.88,44.88,129796.0,35.0875,35.1031,35.0641,35.0641,129796.0
2016-10-13 15:20:00,44.89,44.9,44.87,44.9,104469.0,35.0719,35.0797,35.0562,35.0797,104469.0
2016-10-13 15:25:00,44.89,44.89,44.84,44.86,99657.0,35.0719,35.0719,35.0328,35.0484,99657.0
2016-10-13 15:30:00,44.86,44.87,44.82,44.84,110526.0,35.0484,35.0562,35.0172,35.0328,110526.0
2016-10-13 15:35:00,44.84,44.88,44.84,44.84,314568.0,35.0328,35.0641,35.0328,35.0328,314568.0
2016-10-13 15:40:00,44.84,44.85,44.81,44.81,103674.0,35.0328,35.0406,35.0094,35.0094,103674.0
2016-10-13 15:45:00,44.81,44.83,44.8,44.8,254879.0,35.0094,35.025,35.0015,35.0015,254879.0
2016-10-13 15:50:00,44.8,44.8,44.78,44.79,111634.0,35.0015,35.0015,34.9859,34.9937,111634.0
2016-10-13 15:55:00,44.79,44.8,44.76,44.8,234828.0,34.9937,35.0015,34.9703,35.0015,234828.0
2016-10-14 09:30:00,45.15,45.21,45.12,45.13,132863.0,35.275,35.3219,35.2516,35.2594,132863.0
2016-10-14 09:35:00,45.13,45.17,45.12,45.14,108835.0,35.2594,35.2906,35.2516,35.2672,108835.0
2016-10-14 09:40:00,45.14,45.19,45.13,45.18,33872.0,35.2672,35.3062,35.2594,35.2984,33872.0
2016-10-14 09:45:00,45.19,45.25,45.18,45.22,43363.0,35.3062,35.3531,35.2984,35.3297,43363.0
2016-10-14 09:50:00,45.23,45.25,45.21,45.21,25904.0,35.3375,35.3531,35.3219,35.3219,25904.0
2016-10-14 09:55:00,45.22,45.25,45.21,45.22,40751.0,35.3297,35.3531,35.3219,35.3297,40751.0
2016-10-14 10:00:00,45.21,45.24,45.19,45.23,69190.0,35.3219,35.3453,35.3062,35.3375,69190.0
2016-10-14 10:05:00,45.23,45.24,45.17,45.2,31664.0,35.3375,35.3453,35.2906,35.3141,31664.0
2016-10-14 10:10:00,45.19,45.25,45.19,45.21,35440.0,35.3062,35.3531,35.3062,35.3219,35440.0
2016-10-14 10:15:00,45.21,45.23,45.2,45.21,9420.0,35.3219,35.3375,35.3141,35.3219,9420.0
2016-10-14 10:20:00,45.21,45.23,45.15,45.18,53946.0,35.3219,35.3375,35.275,35.2984,53946.0
2016-10-14 10:25:00,45.18,45.2,45.14,45.16,28719.0,35.2984,35.3141,35.2672,35.2828,28719.0
2016-10-14 10:30:00,45.16,45.19,45.15,45.17,29893.0,35.2828,35.3062,35.275,35.2906,29893.0
2016-10-14 10:35:00,45.18,45.21,45.17,45.2,22761.0,35.2984,35.3219,35.2906,35.3141,22761.0
2016-10-14 10:40:00,45.2,45.22,45.19,45.21,21517.0,35.3141,35.3297,35.3062,35.3219,21517.0
2016-10-14 10:45:00,45.21,45.22,45.14,45.15,32269.0,35.3219,35.3297,35.2672,35.275,32269.0
2016-10-14 10:50:00,45.15,45.15,45.11,45.12,28236.0,35.275,35.275,35.2437,35.2516,28236.0
2016-10-14 10:55:00,45.11,45.13,45.08,45.09,26404.0,35.2437,35.2594,35.2203,35.2281,26404.0
2016-10-14 11:00:00,45.08,45.09,45.04,45.05,63575.0,35.2203,35.2281,35.1891,35.1969,63575.0
2016-10-14 11:05:00,45.04,45.05,45.01,45.02,68599.0,35.1891,35.1969,35.1656,35.1734,68599.0
2016-10-14 11:10:00,45.02,45.02,44.98,44.98,124352.0,35.1734,35.1734,35.1422,35.1422,124352.0
2016-10-14 11:15:00,44.98,45.01,44.98,45.01,38942.0,35.1422,35.1656,35.1422,35.1656,38942.0
2016-10-14 11:20:00,45.02,45.03,44.99,45.01,28836.0,35.1734,35.1812,35.15,35.1656,28836.0
2016-10-14 11:25:00,45.01,45.02,44.94,44.94,22127.0,35.1656,35.1734,35.1109,35.1109,22127.0
2016-10-14 11:30:00,44.93,44.93,44.89,44.92,105243.0,35.1031,35.1031,35.0719,35.0953,105243.0
2016-10-14 11:35:00,44.93,44.97,44.93,44.96,10578.0,35.1031,35.1344,35.1031,35.1266,10578.0
2016-10-14 11:40:00,44.96,44.96,44.92,44.93,209293.0,35.1266,35.1266,35.0953,35.1031,209293.0
2016-10-14 11:45:00,44.92,44.93,44.88,44.89,73269.0,35.0953,35.1031,35.0641,35.0719,73269.0
2016-10-14 11:50:00,44.88,44.92,44.87,44.87,110507.0,35.0641,35.0953,35.0562,35.0562,110507.0
2016-10-14 11:55:00,44.87,44.88,44.84,44.85,36701.0,35.0562,35.0641,35.0328,35.0406,36701.0
2016-10-14 12:00:00,44.84,44.87,44.83,44.86,49767.0,35.0328,35.0562,35.025,35.0484,49767.0
2016-10-14 12:05:00,44.85,44.86,44.82,44.84,73697.0,35.0406,35.0484,35.0172,35.0328,73697.0
2016-10-14 12:10:00,44.83,44.83,44.79,44.82,36121.0,35.025,35.025,34.9937,35.0172,36121.0
2016-10-14 12:15:00,44.82,44.82,44.78,44.8,18126.0,35.0172,35.0172,34.9859,35.0015,18126.0
2016-10-14 12:20:00,44.8,44.81,44.79,44.81,27012.0,35.0015,35.0094,34.9937,35.0094,27012.0
2016-10-14 12:25:00,44.81,44.86,44.81,44.85,9968.0,35.0094,35.0484,35.0094,35.0406,9968.0
2016-10-14 12:30:00,44.86,44.87,44.86,44.86,12536.0,35.0484,35.0562,35.0484,35.0484,12536.0
2016-10-14 12:35:00,44.86,44.89,44.86,44.88,18668.0,35.0484,35.0719,35.0484,35.0641,18668.0
2016-10-14 12:40:00,44.88,44.9,44.87,44.87,22300.0,35.0641,35.0797,35.0562,35.0562,22300.0
2016-10-14 12:45:00,44.87,44.87,44.86,44.87,13898.0,35.0562,35.0562,35.0484,35.0562,13898.0
2016-10-14 12:50:00,44.87,44.88,44.85,44.87,157281.0,35.0562,35.0641,35.0406,35.0562,157281.0
2016-10-14 12:55:00,44.86,44.87,44.86,44.87,35024.0,35.0484,35.0562,35.0484,35.0562,35024.0
2016-10-14 13:00:00,44.86,44.87,44.82,44.82,148639.0,35.0484,35.0562,35.0172,35.0172,148639.0
2016-10-14 13:05:00,44.83,44.91,44.82,44.91,54373.0,35.025,35.0875,35.0172,35.0875,54373.0
2016-10-14 13:10:00,44.9,44.9,44.87,44.88,43305.0,35.0797,35.0797,35.0562,35.0641,43305.0
2016-10-14 13:15:00,44.87,44.89,44.87,44.89,11016.0,35.0562,35.0719,35.0562,35.0719,11016.0
2016-10-14 13:20:00,44.88,44.92,44.87,44.89,37125.0,35.0641,35.0953,35.0562,35.0719,37125.0
2016-10-14 13:25:00,44.9,44.9,44.89,44.89,36402.0,35.0797,35.0797,35.0719,35.0719,36402.0
2016-10-14 13:30:00,44.89,45.02,44.88,45.01,118110.0,35.0719,35.1734,35.0641,35.1656,118110.0
2016-10-14 13:35:00,45.0,45.01,44.97,44.99,140234.0,35.1578,35.1656,35.1344,35.15,140234.0
2016-10-14 13:40:00,44.99,45.0,44.96,44.96,26946.0,35.15,35.1578,35.1266,35.1266,26946.0
2016-10-14 13:45:00,44.96,44.97,44.93,44.97,92860.0,35.1266,35.1344,35.1031,35.1344,92860.0
2016-10-14 13:50:00,44.96,44.96,44.89,44.93,52529.0,35.1266,35.1266,35.0719,35.1031,52529.0
2016-10-14 13:55:00,44.92,44.93,44.9,44.9,92461.0,35.0953,35.1031,35.0797,35.0797,92461.0
2016-10-14 14:00:00,44.89,44.89,44.83,44.86,75880.0,35.0719,35.0719,35.025,35.0484,75880.0
2016-10-14 14:05:00,44.86,44.87,44.83,44.84,106325.0,35.0484,35.0562,35.025,35.0328,106325.0
2016-10-14 14:10:00,44.84,44.87,44.82,44.86,226040.0,35.0328,35.0562,35.0172,35.0484,226040.0
2016-10-14 14:15:00,44.85,44.89,44.84,44.88,52283.0,35.0406,35.0719,35.0328,35.0641,52283.0
2016-10-14 14:20:00,44.88,44.94,44.87,44.92,55412.0,35.0641,35.1109,35.0562,35.0953,55412.0
2016-10-14 14:25:00,44.91,44.95,44.89,44.92,140594.0,35.0875,35.1187,35.0719,35.0953,140594.0
2016-10-14 14:30:00,44.93,44.94,44.89,44.9,30632.0,35.1031,35.1109,35.0719,35.0797,30632.0
2016-10-14 14:35:00,44.89,44.91,44.86,44.88,55846.0,35.0719,35.0875,35.0484,35.0641,55846.0
2016-10-14 14:40:00,44.88,44.89,44.84,44.87,47387.0,35.0641,35.0719,35.0328,35.0562,47387.0
2016-10-14 14:45:00,44.86,44.87,44.83,44.84,36603.0,35.0484,35.0562,35.025,35.0328,36603.0
2016-10-14 14:50:00,44.83,44.86,44.81,44.83,80312.0,35.025,35.0484,35.0094,35.025,80312.0
2016-10-14 14:55:00,44.82,44.85,44.79,44.81,36512.0,35.0172,35.0406,34.9937,35.0094,36512.0
2016-10-14 15:00:00,44.81,44.83,44.81,44.82,17155.0,35.0094,35.025,35.0094,35.0172,17155.0
2016-10-14 15:05:00,44.82,44.85,44.82,44.85,36817.0,35.0172,35.0406,35.0172,35.0406,36817.0
2016-10-14 15:10:00,44.85,44.88,44.83,44.86,29392.0,35.0406,35.0641,35.025,35.0484,29392.0
2016-10-14 15:15:00,44.86,44.87,44.84,44.85,25773.0,35.0484,35.0562,35.0328,35.0406,25773.0
2016-10-14 15:20:00,44.85,44.87,44.84,44.85,8840.0,35.0406,35.0562,35.0328,35.0406,8840.0
2016-10-14 15:25:00,44.86,44.87,44.84,44.84,34019.0,35.0484,35.0562,35.0328,35.0328,34019.0
2016-10-14 15:30:00,44.83,44.86,44.82,44.84,57662.0,35.025,35.0484,35.0172,35.0328,57662.0
2016-10-14 15:35:00,44.84,44.9,44.83,44.9,54272.0,35.0328,35.0797,35.025,35.0797,54272.0
2016-10-14 15:40:00,44.9,44.92,44.87,44.87,80988.0,35.0797,35.0953,35.0562,35.0562,80988.0
2016-10-14 15:45:00,44.87,44.87,44.84,44.85,32041.0,35.0562,35.0562,35.0328,35.0406,32041.0
2016-10-14 15:50:00,44.86,44.88,44.84,44.86,38750.0,35.0484,35.0641,35.0328,35.0484,38750.0
2016-10-14 15:55:00,44.86,44.87,44.83,44.84,172508.0,35.0484,35.0562,35.025,35.0328,172508.0
2016-10-17 09:30:00,44.83,44.9,44.8,44.8,96411.0,35.025,35.0797,35.0015,35.0015,96411.0
2016-10-17 09:35:00,44.81,44.84,44.75,44.76,41972.0,35.0094,35.0328,34.9625,34.9703,41972.0
2016-10-17 09:40:00,44.77,44.8,44.76,44.77,49533.0,34.9781,35.0015,34.9703,34.9781,49533.0
2016-10-17 09:45:00,44.77,44.81,44.77,44.81,38198.0,34.9781,35.0094,34.9781,35.0094,38198.0
2016-10-17 09:50:00,44.81,44.86,44.77,44.78,146109.0,35.0094,35.0484,34.9781,34.9859,146109.0
2016-10-17 09:55:00,44.77,44.82,44.76,44.8,76106.0,34.9781,35.0172,34.9703,35.0015,76106.0
2016-10-17 10:00:00,44.8,44.84,44.79,44.83,52452.0,35.0015,35.0328,34.9937,35.025,52452.0
2016-10-17 10:05:00,44.83,44.86,44.81,44.85,87763.0,35.025,35.0484,35.0094,35.0406,87763.0
2016-10-17 10:10:00,44.85,44.89,44.85,44.88,112463.0,35.0406,35.0719,35.0406,35.0641,112463.0
2016-10-17 10:15:00,44.88,44.91,44.88,44.89,166868.0,35.0641,35.0875,35.0641,35.0719,166868.0
2016-10-17 10:20:00,44.88,44.95,44.87,44.95,121402.0,35.0641,35.1187,35.0562,35.1187,121402.0
2016-10-17 10:25:00,44.95,44.96,44.94,44.95,60210.0,35.1187,35.1266,35.1109,35.1187,60210.0
2016-10-17 10:30:00,44.96,44.96,44.89,44.91,42022.0,35.1266,35.1266,35.0719,35.0875,42022.0
2016-10-17 10:35:00,44.91,44.94,44.9,44.91,30443.0,35.0875,35.1109,35.0797,35.0875,30443.0
2016-10-17 10:40:00,44.91,44.93,44.91,44.92,38117.0,35.0875,35.1031,35.0875,35.0953,38117.0
2016-10-17 10:45:00,44.91,44.91,44.87,44.89,20539.0,35.0875,35.0875,35.0562,35.0719,20539.0
2016-10-17 10:50:00,44.88,44.88,44.83,44.84,62197.0,35.0641,35.0641,35.025,35.0328,62197.0
2016-10-17 10:55:00,44.84,44.87,44.82,44.86,44974.0,35.0328,35.0562,35.0172,35.0484,44974.0
2016-10-17 11:00:00,44.87,44.88,44.86,44.87,39037.0,35.0562,35.0641,35.0484,35.0562,39037.0
2016-10-17 11:05:00,44.88,44.9,44.85,44.87,56302.0,35.0641,35.0797,35.0406,35.0562,56302.0
2016-10-17 11:10:00,44.86,44.88,44.84,44.86,29994.0,35.0484,35.0641,35.0328,35.0484,29994.0
2016-10-17 11:15:00,44.86,44.88,44.84,44.87,12774.0,35.0484,35.0641,35.0328,35.0562,12774.0
2016-10-17 11:20:00,44.87,44.89,44.85,44.87,104864.0,35.0562,35.0719,35.0406,35.0562,104864.0
2016-10-17 11:25:00,44.86,44.86,44.82,44.84,43888.0,35.0484,35.0484,35.0172,35.0328,43888.0
2016-10-17 11:30:00,44.84,44.86,44.82,44.84,26952.0,35.0328,35.0484,35.0172,35.0328,26952.0
2016-10-17 11:35:00,44.84,44.86,44.83,44.86,10036.0,35.0328,35.0484,35.025,35.0484,10036.0
2016-10-17 11:40:00,44.86,44.89,44.85,44.86,72441.0,35.0484,35.0719,35.0406,35.0484,72441.0
2016-10-17 11:45:00,44.86,44.86,44.82,44.82,54733.0,35.0484,35.0484,35.0172,35.0172,54733.0
2016-10-17 11:50:00,44.83,44.87,44.82,44.87,78585.0,35.025,35.0562,35.0172,35.0562,78585.0
2016-10-17 11:55:00,44.87,44.88,44.84,44.85,47763.0,35.0562,35.0641,35.0328,35.0406,47763.0
2016-10-17 12:00:00,44.86,44.87,44.85,44.85,31540.0,35.0484,35.0562,35.0406,35.0406,31540.0
2016-10-17 12:05:00,44.86,44.87,44.84,44.84,41099.0,35.0484,35.0562,35.0328,35.0328,41099.0
2016-10-17 12:10:00,44.85,44.85,44.82,44.84,18091.0,35.0406,35.0406,35.0172,35.0328,18091.0
2016-10-17 12:15:00,44.84,44.87,44.83,44.87,35000.0,35.0328,35.0562,35.025,35.0562,35000.0
2016-10-17 12:20:00,44.87,44.88,44.86,44.86,25764.0,35.0562,35.0641,35.0484,35.0484,25764.0
2016-10-17 12:25:00,44.86,44.86,44.83,44.83,20906.0,35.0484,35.0484,35.025,35.025,20906.0
2016-10-17 12:30:00,44.83,44.86,44.83,44.86,11887.0,35.025,35.0484,35.025,35.0484,11887.0
2016-10-17 12:35:00,44.86,44.87,44.84,44.86,10284.0,35.0484,35.0562,35.0328,35.0484,10284.0
2016-10-17 12:40:00,44.85,44.87,44.83,44.86,18095.0,35.0406,35.0562,35.025,35.0484,18095.0
2016-10-17 12:45:00,44.85,44.86,44.83,44.85,15660.0,35.0406,35.0484,35.025,35.0406,15660.0
2016-10-17 12:50:00,44.86,44.86,44.84,44.85,46418.0,35.0484,35.0484,35.0328,35.0406,46418.0
2016-10-17 12:55:00,44.84,44.87,44.84,44.85,13225.0,35.0328,35.0562,35.0328,35.0406,13225.0
2016-10-17 13:00:00,44.84,44.88,44.83,44.83,41579.0,35.0328,35.0641,35.025,35.025,41579.0
2016-10-17 13:05:00,44.84,44.86,44.84,44.84,36967.0,35.0328,35.0484,35.0328,35.0328,36967.0
2016-10-17 13:10:00,44.85,44.87,44.84,44.87,15948.0,35.0406,35.0562,35.0328,35.0562,15948.0
2016-10-17 13:15:00,44.87,44.87,44.81,44.83,30471.0,35.0562,35.0562,35.0094,35.025,30471.0
2016-10-17 13:20:00,44.84,44.85,44.81,44.82,30174.0,35.0328,35.0406,35.0094,35.0172,30174.0
2016-10-17 13:25:00,44.82,44.84,44.81,44.83,18595.0,35.0172,35.0328,35.0094,35.025,18595.0
2016-10-17 13:30:00,44.84,44.84,44.81,44.83,16315.0,35.0328,35.0328,35.0094,35.025,16315.0
2016-10-17 13:35:00,44.84,44.85,44.83,44.84,17940.0,35.0328,35.0406,35.025,35.0328,17940.0
2016-10-17 13:40:00,44.83,44.86,44.82,44.84,26286.0,35.025,35.0484,35.0172,35.0328,26286.0
2016-10-17 13:45:00,44.83,44.86,44.83,44.84,108325.0,35.025,35.0484,35.025,35.0328,108325.0
2016-10-17 13:50:00,44.84,44.85,44.83,44.84,21017.0,35.0328,35.0406,35.025,35.0328,21017.0
2016-10-17 13:55:00,44.84,44.85,44.8,44.8,45301.0,35.0328,35.0406,35.0015,35.0015,45301.0
2016-10-17 14:00:00,44.8,44.83,44.8,44.83,24077.0,35.0015,35.025,35.0015,35.025,24077.0
2016-10-17 14:05:00,44.82,44.84,44.81,44.83,18797.0,35.0172,35.0328,35.0094,35.025,18797.0
2016-10-17 14:10:00,44.83,44.87,44.82,44.85,24397.0,35.025,35.0562,35.0172,35.0406,24397.0
2016-10-17 14:15:00,44.85,44.88,44.85,44.86,16640.0,35.0406,35.0641,35.0406,35.0484,16640.0
2016-10-17 14:20:00,44.86,44.88,44.86,44.86,16862.0,35.0484,35.0641,35.0484,35.0484,16862.0
2016-10-17 14:25:00,44.85,44.87,44.84,44.86,29177.0,35.0406,35.0562,35.0328,35.0484,29177.0
2016-10-17 14:30:00,44.86,44.86,44.82,44.84,16715.0,35.0484,35.0484,35.0172,35.0328,16715.0
2016-10-17 14:35:00,44.83,44.85,44.81,44.82,46479.0,35.025,35.0406,35.0094,35.0172,46479.0
2016-10-17 14:40:00,44.81,44.83,44.81,44.83,38311.0,35.0094,35.025,35.0094,35.025,38311.0
2016-10-17 14:45:00,44.82,44.83,44.8,44.81,40389.0,35.0172,35.025,35.0015,35.0094,40389.0
2016-10-17 14:50:00,44.81,44.84,44.81,44.84,25148.0,35.0094,35.0328,35.0094,35.0328,25148.0
2016-10-17 14:55:00,44.84,44.88,44.83,44.87,34797.0,35.0328,35.0641,35.025,35.0562,34797.0
2016-10-17 15:00:00,44.87,44.88,44.86,44.87,11461.0,35.0562,35.0641,35.0484,35.0562,11461.0
2016-10-17 15:05:00,44.86,44.87,44.86,44.87,16824.0,35.0484,35.0562,35.0484,35.0562,16824.0
2016-10-17 15:10:00,44.87,44.87,44.81,44.82,74069.0,35.0562,35.0562,35.0094,35.0172,74069.0
2016-10-17 15:15:00,44.82,44.83,44.82,44.83,7924.0,35.0172,35.025,35.0172,35.025,7924.0
2016-10-17 15:20:00,44.83,44.84,44.82,44.83,41128.0,35.025,35.0328,35.0172,35.025,41128.0
2016-10-17 15:25:00,44.83,44.83,44.82,44.83,26870.0,35.025,35.025,35.0172,35.025,26870.0
2016-10-17 15:30:00,44.83,44.83,44.81,44.82,64989.0,35.025,35.025,35.0094,35.0172,64989.0
2016-10-17 15:35:00,44.82,44.83,44.81,44.81,92464.0,35.0172,35.025,35.0094,35.0094,92464.0
2016-10-17 15:40:00,44.81,44.82,44.78,44.78,67637.0,35.0094,35.0172,34.9859,34.9859,67637.0
2016-10-17 15:45:00,44.79,44.81,44.78,44.79,35117.0,34.9937,35.0094,34.9859,34.9937,35117.0
2016-10-17 15:50:00,44.78,44.79,44.77,44.79,47670.0,34.9859,34.9937,34.9781,34.9937,47670.0
2016-10-17 15:55:00,44.78,44.83,44.78,44.79,146261.0,34.9859,35.025,34.9859,34.9937,146261.0
2016-10-18 09:30:00,45.55,45.61,45.5,45.51,209880.0,35.5875,35.6344,35.5484,35.5563,209880.0
2016-10-18 09:35:00,45.51,45.53,45.46,45.46,151432.0,35.5563,35.5719,35.5172,35.5172,151432.0
2016-10-18 09:40:00,45.46,45.49,45.46,45.48,25168.0,35.5172,35.5406,35.5172,35.5328,25168.0
2016-10-18 09:45:00,45.48,45.51,45.46,45.48,104077.0,35.5328,35.5563,35.5172,35.5328,104077.0
2016-10-18 09:50:00,45.47,45.48,45.41,45.42,108310.0,35.525,35.5328,35.4781,35.4859,108310.0
2016-10-18 09:55:00,45.42,45.44,45.41,45.43,28979.0,35.4859,35.5016,35.4781,35.4938,28979.0
2016-10-18 10:00:00,45.44,45.46,45.41,45.45,47072.0,35.5016,35.5172,35.4781,35.5094,47072.0
2016-10-18 10:05:00,45.45,45.51,45.45,45.51,514364.0,35.5094,35.5563,35.5094,35.5563,514364.0
2016-10-18 10:10:00,45.51,45.52,45.49,45.49,156199.0,35.5563,35.5641,35.5406,35.5406,156199.0
2016-10-18 10:15:00,45.48,45.51,45.47,45.48,103943.0,35.5328,35.5563,35.525,35.5328,103943.0
2016-10-18 10:20:00,45.47,45.48,45.41,45.43,53317.0,35.525,35.5328,35.4781,35.4938,53317.0
2016-10-18 10:25:00,45.44,45.47,45.44,45.46,74055.0,35.5016,35.525,35.5016,35.5172,74055.0
2016-10-18 10:30:00,45.47,45.5,45.46,45.49,159170.0,35.525,35.5484,35.5172,35.5406,159170.0
2016-10-18 10:35:00,45.5,45.53,45.49,45.51,59036.0,35.5484,35.5719,35.5406,35.5563,59036.0
2016-10-18 10:40:00,45.52,45.54,45.5,45.54,69367.0,35.5641,35.5797,35.5484,35.5797,69367.0
2016-10-18 10:45:00,45.54,45.57,45.53,45.56,269631.0,35.5797,35.6031,35.5719,35.5953,269631.0
2016-10-18 10:50:00,45.57,45.58,45.53,45.55,90295.0,35.6031,35.611,35.5719,35.5875,90295.0
2016-10-18 10:55:00,45.54,45.56,45.53,45.55,49492.0,35.5797,35.5953,35.5719,35.5875,49492.0
2016-10-18 11:00:00,45.55,45.58,45.55,45.56,168341.0,35.5875,35.611,35.5875,35.5953,168341.0
2016-10-18 11:05:00,45.56,45.57,45.53,45.54,31403.0,35.5953,35.6031,35.5719,35.5797,31403.0
2016-10-18 11:10:00,45.54,45.54,45.51,45.52,24932.0,35.5797,35.5797,35.5563,35.5641,24932.0
2016-10-18 11:15:00,45.52,45.53,45.5,45.51,28734.0,35.5641,35.5719,35.5484,35.5563,28734.0
2016-10-18 11:20:00,45.51,45.54,45.51,45.54,20149.0,35.5563,35.5797,35.5563,35.5797,20149.0
2016-10-18 11:25:00,45.54,45.56,45.51,45.54,23382.0,35.5797,35.5953,35.5563,35.5797,23382.0
2016-10-18 11:30:00,45.55,45.56,45.53,45.54,27782.0,35.5875,35.5953,35.5719,35.5797,27782.0
2016-10-18 11:35:00,45.55,45.57,45.54,45.56,24679.0,35.5875,35.6031,35.5797,35.5953,24679.0
2016-10-18 11:40:00,45.56,45.61,45.56,45.6,44004.0,35.5953,35.6344,35.5953,35.6266,44004.0
2016-10-18 11:45:00,45.6,45.61,45.59,45.59,31198.0,35.6266,35.6344,35.6188,35.6188,31198.0
2016-10-18 11:50:00,45.6,45.61,45.58,45.61,19094.0,35.6266,35.6344,35.611,35.6344,19094.0
2016-10-18 11:55:00,45.61,45.63,45.61,45.63,27070.0,35.6344,35.65,35.6344,35.65,27070.0
2016-10-18 12:00:00,45.63,45.64,45.59,45.6,20808.0,35.65,35.6578,35.6188,35.6266,20808.0
2016-10-18 12:05:00,45.6,45.61,45.59,45.6,13439.0,35.6266,35.6344,35.6188,35.6266,13439.0
2016-10-18 12:10:00,45.6,45.61,45.6,45.6,6838.0,35.6266,35.6344,35.6266,35.6266,6838.0
2016-10-18 12:15:00,45.61,45.62,45.6,45.61,21233.0,35.6344,35.6422,35.6266,35.6344,21233.0
2016-10-18 12:20:00,45.61,45.61,45.6,45.61,1648.0,35.6344,35.6344,35.6266,35.6344,1648.0
2016-10-18 12:25:00,45.61,45.62,45.6,45.61,18870.0,35.6344,35.6422,35.6266,35.6344,18870.0
2016-10-18 12:30:00,45.62,45.64,45.61,45.62,17641.0,35.6422,35.6578,35.6344,35.6422,17641.0
2016-10-18 12:35:00,45.62,45.62,45.61,45.62,2448.0,35.6422,35.6422,35.6344,35.6422,2448.0
2016-10-18 12:40:00,45.62,45.62,45.6,45.6,5434.0,35.6422,35.6422,35.6266,35.6266,5434.0
2016-10-18 12:45:00,45.61,45.61,45.59,45.59,8965.0,35.6344,35.6344,35.6188,35.6188,8965.0
2016-10-18 12:50:00,45.59,45.6,45.59,45.59,27116.0,35.6188,35.6266,35.6188,35.6188,27116.0
2016-10-18 12:55:00,45.6,45.6,45.57,45.58,20019.0,35.6266,35.6266,35.6031,35.611,20019.0
2016-10-18 13:00:00,45.58,45.6,45.57,45.57,51626.0,35.611,35.6266,35.6031,35.6031,51626.0
2016-10-18 13:05:00,45.58,45.58,45.57,45.57,54056.0,35.611,35.611,35.6031,35.6031,54056.0
2016-10-18 13:10:00,45.58,45.6,45.57,45.59,21830.0,35.611,35.6266,35.6031,35.6188,21830.0
2016-10-18 13:15:00,45.59,45.6,45.58,45.6,7736.0,35.6188,35.6266,35.611,35.6266,7736.0
2016-10-18 13:20:00,45.6,45.6,45.58,45.6,12435.0,35.6266,35.6266,35.611,35.6266,12435.0
2016-10-18 13:25:00,45.6,45.62,45.59,45.59,25925.0,35.6266,35.6422,35.6188,35.6188,25925.0
2016-10-18 13:30:00,45.59,45.61,45.58,45.58,33780.0,35.6188,35.6344,35.611,35.611,33780.0
2016-10-18 13:35:00,45.58,45.61,45.57,45.61,41522.0,35.611,35.6344,35.6031,35.6344,41522.0
2016-10-18 13:40:00,45.6,45.61,45.59,45.61,23608.0,35.6266,35.6344,35.6188,35.6344,23608.0
2016-10-18 13:45:00,45.61,45.61,45.6,45.6,10360.0,35.6344,35.6344,35.6266,35.6266,10360.0
2016-10-18 13:50:00,45.61,45.62,45.6,45.62,31864.0,35.6344,35.6422,35.6266,35.6422,31864.0
2016-10-18 13:55:00,45.62,45.63,45.6,45.62,61632.0,35.6422,35.65,35.6266,35.6422,61632.0
2016-10-18 14:00:00,45.62,45.63,45.61,45.63,38429.0,35.6422,35.65,35.6344,35.65,38429.0
2016-10-18 14:05:00,45.63,45.63,45.62,45.63,16478.0,35.65,35.65,35.6422,35.65,16478.0
2016-10-18 14:10:00,45.63,45.63,45.62,45.63,31064.0,35.65,35.65,35.6422,35.65,31064.0
2016-10-18 14:15:00,45.63,45.63,45.6,45.6,29351.0,35.65,35.65,35.6266,35.6266,29351.0
2016-10-18 14:20:00,45.6,45.61,45.6,45.6,30453.0,35.6266,35.6344,35.6266,35.6266,30453.0
2016-10-18 14:25:00,45.6,45.61,45.6,45.61,11453.0,35.6266,35.6344,35.6266,35.6344,11453.0
2016-10-18 14:30:00,45.61,45.63,45.61,45.63,32241.0,35.6344,35.65,35.6344,35.65,32241.0
2016-10-18 14:35:00,45.63,45.63,45.62,45.63,11166.0,35.65,35.65,35.6422,35.65,11166.0
2016-10-18 14:40:00,45.63,45.63,45.62,45.63,39611.0,35.65,35.65,35.6422,35.65,39611.0
2016-10-18 14:45:00,45.63,45.64,45.61,45.64,70621.0,35.65,35.6578,35.6344,35.6578,70621.0
2016-10-18 14:50:00,45.64,45.64,45.62,45.62,39878.0,35.6578,35.6578,35.6422,35.6422,39878.0
2016-10-18 14:55:00,45.63,45.67,45.62,45.66,35567.0,35.65,35.6813,35.6422,35.6735,35567.0
2016-10-18 15:00:00,45.66,45.67,45.63,45.64,17264.0,35.6735,35.6813,35.65,35.6578,17264.0
2016-10-18 15:05:00,45.64,45.64,45.63,45.64,10435.0,35.6578,35.6578,35.65,35.6578,10435.0
2016-10-18 15:10:00,45.64,45.64,45.62,45.64,24896.0,35.6578,35.6578,35.6422,35.6578,24896.0
2016-10-18 15:15:00,45.63,45.64,45.61,45.62,30004.0,35.65,35.6578,35.6344,35.6422,30004.0
2016-10-18 15:20:00,45.62,45.63,45.61,45.62,24199.0,35.6422,35.65,35.6344,35.6422,24199.0
2016-10-18 15:25:00,45.61,45.62,45.6,45.61,23458.0,35.6344,35.6422,35.6266,35.6344,23458.0
2016-10-18 15:30:00,45.61,45.61,45.6,45.61,28816.0,35.6344,35.6344,35.6266,35.6344,28816.0
2016-10-18 15:35:00,45.61,45.61,45.6,45.61,31351.0,35.6344,35.6344,35.6266,35.6344,31351.0
2016-10-18 15:40:00,45.6,45.61,45.59,45.59,70662.0,35.6266,35.6344,35.6188,35.6188,70662.0
2016-10-18 15:45:00,45.59,45.6,45.58,45.58,21874.0,35.6188,35.6266,35.611,35.611,21874.0
2016-10-18 15:50:00,45.58,45.6,45.58,45.6,44768.0,35.611,35.6266,35.611,35.6266,44768.0
2016-10-18 15:55:00,45.59,45.63,45.59,45.62,169394.0,35.6188,35.65,35.6188,35.6422,169394.0
2016-10-19 09:30:00,45.81,45.81,45.72,45.73,56014.0,35.7906,35.7906,35.7203,35.7281,56014.0
2016-10-19 09:35:00,45.74,45.76,45.73,45.75,38628.0,35.736,35.7516,35.7281,35.7438,38628.0
2016-10-19 09:40:00,45.76,45.77,45.7,45.7,57983.0,35.7516,35.7594,35.7047,35.7047,57983.0
2016-10-19 09:45:00,45.7,45.72,45.7,45.72,26012.0,35.7047,35.7203,35.7047,35.7203,26012.0
2016-10-19 09:50:00,45.72,45.75,45.72,45.72,27236.0,35.7203,35.7438,35.7203,35.7203,27236.0
2016-10-19 09:55:00,45.72,45.72,45.66,45.69,43834.0,35.7203,35.7203,35.6735,35.6969,43834.0
2016-10-19 10:00:00,45.68,45.7,45.67,45.67,24300.0,35.6891,35.7047,35.6813,35.6813,24300.0
2016-10-19 10:05:00,45.68,45.68,45.64,45.65,39025.0,35.6891,35.6891,35.6578,35.6656,39025.0
2016-10-19 10:10:00,45.66,45.71,45.65,45.71,33336.0,35.6735,35.7125,35.6656,35.7125,33336.0
2016-10-19 10:15:00,45.71,45.71,45.66,45.69,42034.0,35.7125,35.7125,35.6735,35.6969,42034.0
2016-10-19 10:20:00,45.69,45.7,45.68,45.69,28631.0,35.6969,35.7047,35.6891,35.6969,28631.0
2016-10-19 10:25:00,45.69,45.75,45.69,45.74,39259.0,35.6969,35.7438,35.6969,35.736,39259.0
2016-10-19 10:30:00,45.74,45.78,45.72,45.73,105193.0,35.736,35.7672,35.7203,35.7281,105193.0
2016-10-19 10:35:00,45.73,45.79,45.73,45.78,30698.0,35.7281,35.775,35.7281,35.7672,30698.0
2016-10-19 10:40:00,45.78,45.82,45.77,45.82,29824.0,35.7672,35.7985,35.7594,35.7985,29824.0
2016-10-19 10:45:00,45.82,45.84,45.81,45.83,58702.0,35.7985,35.8141,35.7906,35.8063,58702.0
2016-10-19 10:50:00,45.84,45.85,45.81,45.82,24101.0,35.8141,35.8219,35.7906,35.7985,24101.0
2016-10-19 10:55:00,45.82,45.84,45.82,45.83,35568.0,35.7985,35.8141,35.7985,35.8063,35568.0
2016-10-19 11:00:00,45.83,45.84,45.8,45.81,23294.0,35.8063,35.8141,35.7828,35.7906,23294.0
2016-10-19 11:05:00,45.81,45.85,45.81,45.85,18735.0,35.7906,35.8219,35.7906,35.8219,18735.0
2016-10-19 11:10:00,45.84,45.85,45.81,45.81,66712.0,35.8141,35.8219,35.7906,35.7906,66712.0
2016-10-19 11:15:00,45.81,45.82,45.79,45.8,95414.0,35.7906,35.7985,35.775,35.7828,95414.0
2016-10-19 11:20:00,45.79,45.8,45.76,45.76,30732.0,35.775,35.7828,35.7516,35.7516,30732.0
2016-10-19 11:25:00,45.76,45.78,45.76,45.77,36111.0,35.7516,35.7672,35.7516,35.7594,36111.0
2016-10-19 11:30:00,45.77,45.79,45.76,45.78,37599.0,35.7594,35.775,35.7516,35.7672,37599.0
2016-10-19 11:35:00,45.78,45.79,45.76,45.77,25530.0,35.7672,35.775,35.7516,35.7594,25530.0
2016-10-19 11:40:00,45.78,45.82,45.77,45.82,54913.0,35.7672,35.7985,35.7594,35.7985,54913.0
2016-10-19 11:45:00,45.81,45.84,45.81,45.83,40189.0,35.7906,35.8141,35.7906,35.8063,40189.0
2016-10-19 11:50:00,45.82,45.84,45.81,45.82,39531.0,35.7985,35.8141,35.7906,35.7985,39531.0
2016-10-19 11:55:00,45.81,45.83,45.81,45.82,19650.0,35.7906,35.8063,35.7906,35.7985,19650.0
2016-10-19 12:00:00,45.83,45.84,45.82,45.83,22586.0,35.8063,35.8141,35.7985,35.8063,22586.0
2016-10-19 12:05:00,45.84,45.84,45.8,45.82,58124.0,35.8141,35.8141,35.7828,35.7985,58124.0
2016-10-19 12:10:00,45.82,45.84,45.81,45.84,23902.0,35.7985,35.8141,35.7906,35.8141,23902.0
2016-10-19 12:15:00,45.84,45.84,45.83,45.83,7176.0,35.8141,35.8141,35.8063,35.8063,7176.0
2016-10-19 12:20:00,45.83,45.87,45.83,45.87,19427.0,35.8063,35.8375,35.8063,35.8375,19427.0
2016-10-19 12:25:00,45.87,45.88,45.85,45.86,14702.0,35.8375,35.8453,35.8219,35.8297,14702.0
2016-10-19 12:30:00,45.87,45.87,45.85,45.86,7500.0,35.8375,35.8375,35.8219,35.8297,7500.0
2016-10-19 12:35:00,45.86,45.86,45.84,45.84,6703.0,35.8297,35.8297,35.8141,35.8141,6703.0
2016-10-19 12:40:00,45.84,45.87,45.84,45.85,12095.0,35.8141,35.8375,35.8141,35.8219,12095.0
2016-10-19 12:45:00,45.85,45.88,45.84,45.88,33602.0,35.8219,35.8453,35.8141,35.8453,33602.0
2016-10-19 12:50:00,45.88,45.89,45.87,45.88,77286.0,35.8453,35.8531,35.8375,35.8453,77286.0
2016-10-19 12:55:00,45.89,45.89,45.87,45.88,8370.0,35.8531,35.8531,35.8375,35.8453,8370.0
2016-10-19 13:00:00,45.88,45.9,45.88,45.88,42060.0,35.8453,35.861,35.8453,35.8453,42060.0
2016-10-19 13:05:00,45.89,45.89,45.86,45.88,27466.0,35.8531,35.8531,35.8297,35.8453,27466.0
2016-10-19 13:10:00,45.87,45.88,45.86,45.87,6569.0,35.8375,35.8453,35.8297,35.8375,6569.0
2016-10-19 13:15:00,45.86,45.89,45.86,45.89,25554.0,35.8297,35.8531,35.8297,35.8531,25554.0
2016-10-19 13:20:00,45.89,45.93,45.88,45.93,36531.0,35.8531,35.8844,35.8453,35.8844,36531.0
2016-10-19 13:25:00,45.92,45.94,45.89,45.9,32111.0,35.8766,35.8922,35.8531,35.861,32111.0
2016-10-19 13:30:00,45.89,45.9,45.88,45.88,38942.0,35.8531,35.861,35.8453,35.8453,38942.0
2016-10-19 13:35:00,45.89,45.9,45.88,45.9,38157.0,35.8531,35.861,35.8453,35.861,38157.0
2016-10-19 13:40:00,45.9,45.91,45.89,45.9,56055.0,35.861,35.8688,35.8531,35.861,56055.0
2016-10-19 13:45:00,45.9,45.9,45.88,45.89,45575.0,35.861,35.861,35.8453,35.8531,45575.0
2016-10-19 13:50:00,45.89,45.89,45.87,45.88,13928.0,35.8531,35.8531,35.8375,35.8453,13928.0
2016-10-19 13:55:00,45.89,45.9,45.88,45.89,9839.0,35.8531,35.861,35.8453,35.8531,9839.0
2016-10-19 14:00:00,45.89,45.95,45.89,45.94,158064.0,35.8531,35.9,35.8531,35.8922,158064.0
2016-10-19 14:05:00,45.93,45.95,45.92,45.93,14599.0,35.8844,35.9,35.8766,35.8844,14599.0
2016-10-19 14:10:00,45.93,45.94,45.9,45.92,39799.0,35.8844,35.8922,35.861,35.8766,39799.0
2016-10-19 14:15:00,45.92,45.93,45.91,45.91,34205.0,35.8766,35.8844,35.8688,35.8688,34205.0
2016-10-19 14:20:00,45.91,45.92,45.9,45.9,57987.0,35.8688,35.8766,35.861,35.861,57987.0
2016-10-19 14:25:00,45.91,45.91,45.89,45.9,130141.0,35.8688,35.8688,35.8531,35.861,130141.0
2016-10-19 14:30:00,45.9,45.9,45.88,45.88,50331.0,35.861,35.861,35.8453,35.8453,50331.0
2016-10-19 14:35:00,45.89,45.9,45.87,45.88,31612.0,35.8531,35.861,35.8375,35.8453,31612.0
2016-10-19 14:40:00,45.88,45.89,45.87,45.88,57915.0,35.8453,35.8531,35.8375,35.8453,57915.0
2016-10-19 14:45:00,45.87,45.88,45.87,45.88,26692.0,35.8375,35.8453,35.8375,35.8453,26692.0
2016-10-19 14:50:00,45.87,45.89,45.87,45.88,41726.0,35.8375,35.8531,35.8375,35.8453,41726.0
2016-10-19 14:55:00,45.88,45.92,45.87,45.91,1434474.0,35.8453,35.8766,35.8375,35.8688,1434474.0
2016-10-19 15:00:00,45.91,45.91,45.9,45.91,24435.0,35.8688,35.8688,35.861,35.8688,24435.0
2016-10-19 15:05:00,45.91,45.93,45.91,45.92,24800.0,35.8688,35.8844,35.8688,35.8766,24800.0
2016-10-19 15:10:00,45.93,45.93,45.91,45.91,15971.0,35.8844,35.8844,35.8688,35.8688,15971.0
2016-10-19 15:15:00,45.91,45.94,45.91,45.94,17283.0,35.8688,35.8922,35.8688,35.8922,17283.0
2016-10-19 15:20:00,45.94,45.95,45.92,45.93,48899.0,35.8922,35.9,35.8766,35.8844,48899.0
2016-10-19 15:25:00,45.93,45.94,45.92,45.94,17946.0,35.8844,35.8922,35.8766,35.8922,17946.0
2016-10-19 15:30:00,45.93,45.94,45.91,45.91,40087.0,35.8844,35.8922,35.8688,35.8688,40087.0
2016-10-19 15:35:00,45.91,45.92,45.91,45.92,17551.0,35.8688,35.8766,35.8688,35.8766,17551.0
2016-10-19 15:40:00,45.91,45.92,45.9,45.91,30509.0,35.8688,35.8766,35.861,35.8688,30509.0
2016-10-19 15:45:00,45.91,45.92,45.9,45.91,59051.0,35.8688,35.8766,35.861,35.8688,59051.0
2016-10-19 15:50:00,45.91,45.92,45.87,45.88,79116.0,35.8688,35.8766,35.8375,35.8453,79116.0
2016-10-19 15:55:00,45.88,45.89,45.84,45.86,236532.0,35.8453,35.8531,35.8141,35.8297,236532.0
2016-10-20 09:30:00,45.71,45.74,45.66,45.74,44833.0,35.7125,35.736,35.6735,35.736,44833.0
2016-10-20 09:35:00,45.74,45.79,45.66,45.66,88782.0,35.736,35.775,35.6735,35.6735,88782.0
2016-10-20 09:40:00,45.66,45.73,45.66,45.72,39075.0,35.6735,35.7281,35.6735,35.7203,39075.0
2016-10-20 09:45:00,45.73,45.8,45.73,45.79,84428.0,35.7281,35.7828,35.7281,35.775,84428.0
2016-10-20 09:50:00,45.79,45.8,45.76,45.78,15372.0,35.775,35.7828,35.7516,35.7672,15372.0
2016-10-20 09:55:00,45.79,45.83,45.79,45.8,40647.0,35.775,35.8063,35.775,35.7828,40647.0
2016-10-20 10:00:00,45.81,45.88,45.81,45.87,202966.0,35.7906,35.8453,35.7906,35.8375,202966.0
2016-10-20 10:05:00,45.87,45.88,45.84,45.85,102108.0,35.8375,35.8453,35.8141,35.8219,102108.0
2016-10-20 10:10:00,45.84,45.84,45.82,45.83,10303.0,35.8141,35.8141,35.7985,35.8063,10303.0
2016-10-20 10:15:00,45.83,45.83,45.79,45.79,48746.0,35.8063,35.8063,35.775,35.775,48746.0
2016-10-20 10:20:00,45.79,45.81,45.75,45.76,56230.0,35.775,35.7906,35.7438,35.7516,56230.0
2016-10-20 10:25:00,45.75,45.75,45.69,45.7,219191.0,35.7438,35.7438,35.6969,35.7047,219191.0
2016-10-20 10:30:00,45.69,45.7,45.64,45.64,40183.0,35.6969,35.7047,35.6578,35.6578,40183.0
2016-10-20 10:35:00,45.63,45.64,45.59,45.64,33165.0,35.65,35.6578,35.6188,35.6578,33165.0
2016-10-20 10:40:00,45.64,45.67,45.64,45.65,28938.0,35.6578,35.6813,35.6578,35.6656,28938.0
2016-10-20 10:45:00,45.65,45.65,45.62,45.63,38113.0,35.6656,35.6656,35.6422,35.65,38113.0
2016-10-20 10:50:00,45.63,45.63,45.59,45.59,20307.0,35.65,35.65,35.6188,35.6188,20307.0
2016-10-20 10:55:00,45.59,45.62,45.54,45.61,28792.0,35.6188,35.6422,35.5797,35.6344,28792.0
2016-10-20 11:00:00,45.62,45.62,45.61,45.62,17146.0,35.6422,35.6422,35.6344,35.6422,17146.0
2016-10-20 11:05:00,45.61,45.62,45.59,45.61,59716.0,35.6344,35.6422,35.6188,35.6344,59716.0
2016-10-20 11:10:00,45.6,45.61,45.58,45.61,36093.0,35.6266,35.6344,35.611,35.6344,36093.0
2016-10-20 11:15:00,45.61,45.65,45.6,45.65,33098.0,35.6344,35.6656,35.6266,35.6656,33098.0
2016-10-20 11:20:00,45.66,45.69,45.65,45.67,29584.0,35.6735,35.6969,35.6656,35.6813,29584.0
2016-10-20 11:25:00,45.68,45.72,45.67,45.68,94581.0,35.6891,35.7203,35.6813,35.6891,94581.0
2016-10-20 11:30:00,45.69,45.71,45.67,45.7,38489.0,35.6969,35.7125,35.6813,35.7047,38489.0
2016-10-20 11:35:00,45.7,45.71,45.64,45.65,36292.0,35.7047,35.7125,35.6578,35.6656,36292.0
2016-10-20 11:40:00,45.65,45.68,45.64,45.66,16825.0,35.6656,35.6891,35.6578,35.6735,16825.0
2016-10-20 11:45:00,45.66,45.72,45.66,45.72,33244.0,35.6735,35.7203,35.6735,35.7203,33244.0
2016-10-20 11:50:00,45.72,45.72,45.69,45.7,17223.0,35.7203,35.7203,35.6969,35.7047,17223.0
2016-10-20 11:55:00,45.7,45.78,45.7,45.78,36365.0,35.7047,35.7672,35.7047,35.7672,36365.0
2016-10-20 12:00:00,45.78,45.82,45.76,45.79,112501.0,35.7672,35.7985,35.7516,35.775,112501.0
2016-10-20 12:05:00,45.78,45.79,45.77,45.78,67268.0,35.7672,35.775,35.7594,35.7672,67268.0
2016-10-20 12:10:00,45.78,45.79,45.77,45.78,17967.0,35.7672,35.775,35.7594,35.7672,17967.0
2016-10-20 12:15:00,45.78,45.79,45.77,45.78,20824.0,35.7672,35.775,35.7594,35.7672,20824.0
2016-10-20 12:20:00,45.78,45.78,45.76,45.76,7561.0,35.7672,35.7672,35.7516,35.7516,7561.0
2016-10-20 12:25:00,45.76,45.77,45.74,45.77,20604.0,35.7516,35.7594,35.736,35.7594,20604.0
2016-10-20 12:30:00,45.77,45.78,45.76,45.78,14184.0,35.7594,35.7672,35.7516,35.7672,14184.0
2016-10-20 12:35:00,45.78,45.81,45.76,45.81,54357.0,35.7672,35.7906,35.7516,35.7906,54357.0
2016-10-20 12:40:00,45.81,45.84,45.8,45.81,73112.0,35.7906,35.8141,35.7828,35.7906,73112.0
2016-10-20 12:45:00,45.82,45.82,45.8,45.81,11593.0,35.7985,35.7985,35.7828,35.7906,11593.0
2016-10-20 12:50:00,45.8,45.81,45.78,45.79,33234.0,35.7828,35.7906,35.7672,35.775,33234.0
2016-10-20 12:55:00,45.78,45.8,45.77,45.78,13696.0,35.7672,35.7828,35.7594,35.7672,13696.0
2016-10-20 13:00:00,45.79,45.81,45.78,45.8,24622.0,35.775,35.7906,35.7672,35.7828,24622.0
2016-10-20 13:05:00,45.8,45.82,45.79,45.81,11330.0,35.7828,35.7985,35.775,35.7906,11330.0
2016-10-20 13:10:00,45.82,45.82,45.8,45.8,9546.0,35.7985,35.7985,35.7828,35.7828,9546.0
2016-10-20 13:15:00,45.8,45.81,45.77,45.78,15274.0,35.7828,35.7906,35.7594,35.7672,15274.0
2016-10-20 13:20:00,45.78,45.79,45.77,45.78,12401.0,35.7672,35.775,35.7594,35.7672,12401.0
2016-10-20 13:25:00,45.78,45.79,45.77,45.79,10888.0,35.7672,35.775,35.7594,35.775,10888.0
2016-10-20 13:30:00,45.79,45.81,45.79,45.81,26305.0,35.775,35.7906,35.775,35.7906,26305.0
2016-10-20 13:35:00,45.81,45.81,45.79,45.81,24961.0,35.7906,35.7906,35.775,35.7906,24961.0
2016-10-20 13:40:00,45.8,45.82,45.79,45.82,22066.0,35.7828,35.7985,35.775,35.7985,22066.0
2016-10-20 13:45:00,45.82,45.82,45.78,45.78,19891.0,35.7985,35.7985,35.7672,35.7672,19891.0
2016-10-20 13:50:00,45.77,45.77,45.7,45.72,97818.0,35.7594,35.7594,35.7047,35.7203,97818.0
2016-10-20 13:55:00,45.72,45.75,45.7,45.74,30212.0,35.7203,35.7438,35.7047,35.736,30212.0
2016-10-20 14:00:00,45.74,45.78,45.74,45.76,19150.0,35.736,35.7672,35.736,35.7516,19150.0
2016-10-20 14:05:00,45.76,45.78,45.75,45.76,14868.0,35.7516,35.7672,35.7438,35.7516,14868.0
2016-10-20 14:10:00,45.76,45.78,45.76,45.78,23260.0,35.7516,35.7672,35.7516,35.7672,23260.0
2016-10-20 14:15:00,45.77,45.78,45.75,45.76,26344.0,35.7594,35.7672,35.7438,35.7516,26344.0
2016-10-20 14:20:00,45.76,45.77,45.74,45.74,15061.0,35.7516,35.7594,35.736,35.736,15061.0
2016-10-20 14:25:00,45.75,45.77,45.73,45.77,41812.0,35.7438,35.7594,35.7281,35.7594,41812.0
2016-10-20 14:30:00,45.78,45.78,45.73,45.75,23675.0,35.7672,35.7672,35.7281,35.7438,23675.0
2016-10-20 14:35:00,45.75,45.78,45.75,45.76,38607.0,35.7438,35.7672,35.7438,35.7516,38607.0
2016-10-20 14:40:00,45.76,45.77,45.74,45.77,27803.0,35.7516,35.7594,35.736,35.7594,27803.0
2016-10-20 14:45:00,45.77,45.81,45.74,45.81,41546.0,35.7594,35.7906,35.736,35.7906,41546.0
2016-10-20 14:50:00,45.81,45.82,45.78,45.79,58409.0,35.7906,35.7985,35.7672,35.775,58409.0
2016-10-20 14:55:00,45.79,45.79,45.77,45.78,45795.0,35.775,35.775,35.7594,35.7672,45795.0
2016-10-20 15:00:00,45.78,45.79,45.75,45.77,38610.0,35.7672,35.775,35.7438,35.7594,38610.0
2016-10-20 15:05:00,45.77,45.8,45.76,45.79,39766.0,35.7594,35.7828,35.7516,35.775,39766.0
2016-10-20 15:10:00,45.79,45.81,45.78,45.81,26759.0,35.775,35.7906,35.7672,35.7906,26759.0
2016-10-20 15:15:00,45.81,45.81,45.73,45.73,57161.0,35.7906,35.7906,35.7281,35.7281,57161.0
2016-10-20 15:20:00,45.74,45.76,45.73,45.73,74821.0,35.736,35.7516,35.7281,35.7281,74821.0
2016-10-20 15:25:00,45.73,45.74,45.72,45.72,90362.0,35.7281,35.736,35.7203,35.7203,90362.0
2016-10-20 15:30:00,45.73,45.73,45.69,45.71,77453.0,35.7281,35.7281,35.6969,35.7125,77453.0
2016-10-20 15:35:00,45.7,45.72,45.7,45.71,57603.0,35.7047,35.7203,35.7047,35.7125,57603.0
2016-10-20 15:40:00,45.71,45.72,45.7,45.71,64193.0,35.7125,35.7203,35.7047,35.7125,64193.0
2016-10-20 15:45:00,45.71,45.73,45.7,45.73,95997.0,35.7125,35.7281,35.7047,35.7281,95997.0
2016-10-20 15:50:00,45.73,45.75,45.72,45.73,75460.0,35.7281,35.7438,35.7203,35.7281,75460.0
2016-10-20 15:55:00,45.73,45.75,45.7,45.71,258667.0,35.7281,35.7438,35.7047,35.7125,258667.0
2016-10-21 09:30:00,45.46,45.5,45.42,45.47,82834.0,35.5172,35.5484,35.4859,35.525,82834.0
2016-10-21 09:35:00,45.46,45.46,45.4,45.44,45019.0,35.5172,35.5172,35.4703,35.5016,45019.0
2016-10-21 09:40:00,45.44,45.47,45.42,45.43,84442.0,35.5016,35.525,35.4859,35.4938,84442.0
2016-10-21 09:45:00,45.44,45.46,45.41,45.43,123406.0,35.5016,35.5172,35.4781,35.4938,123406.0
2016-10-21 09:50:00,45.43,45.48,45.42,45.46,40393.0,35.4938,35.5328,35.4859,35.5172,40393.0
2016-10-21 09:55:00,45.46,45.5,45.46,45.48,28537.0,35.5172,35.5484,35.5172,35.5328,28537.0
2016-10-21 10:00:00,45.47,45.48,45.44,45.47,76549.0,35.525,35.5328,35.5016,35.525,76549.0
2016-10-21 10:05:00,45.46,45.52,45.46,45.5,72507.0,35.5172,35.5641,35.5172,35.5484,72507.0
2016-10-21 10:10:00,45.5,45.51,45.47,45.48,33375.0,35.5484,35.5563,35.525,35.5328,33375.0
2016-10-21 10:15:00,45.48,45.55,45.48,45.54,40048.0,35.5328,35.5875,35.5328,35.5797,40048.0
2016-10-21 10:20:00,45.54,45.56,45.52,45.53,36164.0,35.5797,35.5953,35.5641,35.5719,36164.0
2016-10-21 10:25:00,45.53,45.54,45.52,45.54,16470.0,35.5719,35.5797,35.5641,35.5797,16470.0
2016-10-21 10:30:00,45.55,45.59,45.55,45.58,24330.0,35.5875,35.6188,35.5875,35.611,24330.0
2016-10-21 10:35:00,45.58,45.58,45.54,45.54,30123.0,35.611,35.611,35.5797,35.5797,30123.0
2016-10-21 10:40:00,45.54,45.57,45.54,45.56,17140.0,35.5797,35.6031,35.5797,35.5953,17140.0
2016-10-21 10:45:00,45.57,45.58,45.56,45.57,18768.0,35.6031,35.611,35.5953,35.6031,18768.0
2016-10-21 10:50:00,45.57,45.57,45.55,45.55,17356.0,35.6031,35.6031,35.5875,35.5875,17356.0
2016-10-21 10:55:00,45.56,45.58,45.55,45.56,31633.0,35.5953,35.611,35.5875,35.5953,31633.0
2016-10-21 11:00:00,45.56,45.58,45.56,45.56,53833.0,35.5953,35.611,35.5953,35.5953,53833.0
2016-10-21 11:05:00,45.56,45.59,45.55,45.57,60216.0,35.5953,35.6188,35.5875,35.6031,60216.0
2016-10-21 11:10:00,45.57,45.58,45.54,45.55,36289.0,35.6031,35.611,35.5797,35.5875,36289.0
2016-10-21 11:15:00,45.55,45.57,45.53,45.57,39926.0,35.5875,35.6031,35.5719,35.6031,39926.0
2016-10-21 11:20:00,45.57,45.57,45.54,45.55,33918.0,35.6031,35.6031,35.5797,35.5875,33918.0
2016-10-21 11:25:00,45.55,45.58,45.54,45.58,19601.0,35.5875,35.611,35.5797,35.611,19601.0
2016-10-21 11:30:00,45.57,45.58,45.55,45.57,10985.0,35.6031,35.611,35.5875,35.6031,10985.0
2016-10-21 11:35:00,45.57,45.58,45.55,45.56,7356.0,35.6031,35.611,35.5875,35.5953,7356.0
2016-10-21 11:40:00,45.56,45.58,45.56,45.57,19250.0,35.5953,35.611,35.5953,35.6031,19250.0
2016-10-21 11:45:00,45.58,45.64,45.58,45.64,40134.0,35.611,35.6578,35.611,35.6578,40134.0
2016-10-21 11:50:00,45.64,45.64,45.62,45.64,5871.0,35.6578,35.6578,35.6422,35.6578,5871.0
2016-10-21 11:55:00,45.64,45.64,45.62,45.62,13809.0,35.6578,35.6578,35.6422,35.6422,13809.0
2016-10-21 12:00:00,45.61,45.62,45.57,45.59,18595.0,35.6344,35.6422,35.6031,35.6188,18595.0
2016-10-21 12:05:00,45.59,45.6,45.58,45.6,8659.0,35.6188,35.6266,35.611,35.6266,8659.0
2016-10-21 12:10:00,45.6,45.61,45.59,45.6,128648.0,35.6266,35.6344,35.6188,35.6266,128648.0
2016-10-21 12:15:00,45.6,45.61,45.59,45.61,20289.0,35.6266,35.6344,35.6188,35.6344,20289.0
2016-10-21 12:20:00,45.61,45.61,45.58,45.6,33319.0,35.6344,35.6344,35.611,35.6266,33319.0
2016-10-21 12:25:00,45.6,45.61,45.6,45.61,9240.0,35.6266,35.6344,35.6266,35.6344,9240.0
2016-10-21 12:30:00,45.6,45.61,45.6,45.61,26566.0,35.6266,35.6344,35.6266,35.6344,26566.0
2016-10-21 12:35:00,45.61,45.63,45.6,45.63,25790.0,35.6344,35.65,35.6266,35.65,25790.0
2016-10-21 12:40:00,45.63,45.65,45.62,45.64,32875.0,35.65,35.6656,35.6422,35.6578,32875.0
2016-10-21 12:45:00,45.64,45.65,45.63,45.65,38650.0,35.6578,35.6656,35.65,35.6656,38650.0
2016-10-21 12:50:00,45.64,45.65,45.62,45.64,21596.0,35.6578,35.6656,35.6422,35.6578,21596.0
2016-10-21 12:55:00,45.63,45.64,45.63,45.63,11333.0,35.65,35.6578,35.65,35.65,11333.0
2016-10-21 13:00:00,45.63,45.64,45.62,45.63,19044.0,35.65,35.6578,35.6422,35.65,19044.0
2016-10-21 13:05:00,45.62,45.64,45.61,45.64,13766.0,35.6422,35.6578,35.6344,35.6578,13766.0
2016-10-21 13:10:00,45.63,45.64,45.63,45.63,8017.0,35.65,35.6578,35.65,35.65,8017.0
2016-10-21 13:15:00,45.63,45.64,45.62,45.64,7658.0,35.65,35.6578,35.6422,35.6578,7658.0
2016-10-21 13:20:00,45.63,45.64,45.61,45.61,8648.0,35.65,35.6578,35.6344,35.6344,8648.0
2016-10-21 13:25:00,45.62,45.63,45.61,45.61,10597.0,35.6422,35.65,35.6344,35.6344,10597.0
2016-10-21 13:30:00,45.61,45.62,45.58,45.59,17009.0,35.6344,35.6422,35.611,35.6188,17009.0
2016-10-21 13:35:00,45.59,45.62,45.59,45.62,45484.0,35.6188,35.6422,35.6188,35.6422,45484.0
2016-10-21 13:40:00,45.62,45.63,45.61,45.63,29515.0,35.6422,35.65,35.6344,35.65,29515.0
2016-10-21 13:45:00,45.63,45.66,45.62,45.65,10229.0,35.65,35.6735,35.6422,35.6656,10229.0
2016-10-21 13:50:00,45.65,45.66,45.64,45.65,12633.0,35.6656,35.6735,35.6578,35.6656,12633.0
2016-10-21 13:55:00,45.65,45.66,45.64,45.66,19988.0,35.6656,35.6735,35.6578,35.6735,19988.0
2016-10-21 14:00:00,45.66,45.66,45.63,45.65,14183.0,35.6735,35.6735,35.65,35.6656,14183.0
2016-10-21 14:05:00,45.65,45.67,45.64,45.66,24010.0,35.6656,35.6813,35.6578,35.6735,24010.0
2016-10-21 14:10:00,45.66,45.68,45.65,45.66,50490.0,35.6735,35.6891,35.6656,35.6735,50490.0
2016-10-21 14:15:00,45.66,45.68,45.65,45.67,12734.0,35.6735,35.6891,35.6656,35.6813,12734.0
2016-10-21 14:20:00,45.67,45.69,45.65,45.68,39194.0,35.6813,35.6969,35.6656,35.6891,39194.0
2016-10-21 14:25:00,45.68,45.69,45.67,45.68,19911.0,35.6891,35.6969,35.6813,35.6891,19911.0
2016-10-21 14:30:00,45.67,45.68,45.66,45.67,35827.0,35.6813,35.6891,35.6735,35.6813,35827.0
2016-10-21 14:35:00,45.67,45.7,45.67,45.69,30623.0,35.6813,35.7047,35.6813,35.6969,30623.0
2016-10-21 14:40:00,45.69,45.7,45.67,45.7,39613.0,35.6969,35.7047,35.6813,35.7047,39613.0
2016-10-21 14:45:00,45.7,45.7,45.67,45.69,22582.0,35.7047,35.7047,35.6813,35.6969,22582.0
2016-10-21 14:50:00,45.69,45.7,45.68,45.69,14058.0,35.6969,35.7047,35.6891,35.6969,14058.0
2016-10-21 14:55:00,45.7,45.72,45.69,45.72,35454.0,35.7047,35.7203,35.6969,35.7203,35454.0
2016-10-21 15:00:00,45.72,45.72,45.71,45.72,23229.0,35.7203,35.7203,35.7125,35.7203,23229.0
2016-10-21 15:05:00,45.71,45.74,45.71,45.73,45106.0,35.7125,35.736,35.7125,35.7281,45106.0
2016-10-21 15:10:00,45.72,45.73,45.71,45.72,24875.0,35.7203,35.7281,35.7125,35.7203,24875.0
2016-10-21 15:15:00,45.72,45.73,45.71,45.72,46053.0,35.7203,35.7281,35.7125,35.7203,46053.0
2016-10-21 15:20:00,45.72,45.72,45.68,45.69,25017.0,35.7203,35.7203,35.6891,35.6969,25017.0
2016-10-21 15:25:00,45.69,45.69,45.68,45.68,11998.0,35.6969,35.6969,35.6891,35.6891,11998.0
2016-10-21 15:30:00,45.67,45.68,45.67,45.68,12198.0,35.6813,35.6891,35.6813,35.6891,12198.0
2016-10-21 15:35:00,45.68,45.69,45.67,45.69,13385.0,35.6891,35.6969,35.6813,35.6969,13385.0
2016-10-21 15:40:00,45.69,45.71,45.68,45.71,46660.0,35.6969,35.7125,35.6891,35.7125,46660.0
2016-10-21 15:45:00,45.7,45.7,45.69,45.7,7843.0,35.7047,35.7047,35.6969,35.7047,7843.0
2016-10-21 15:50:00,45.7,45.72,45.7,45.71,37211.0,35.7047,35.7203,35.7047,35.7125,37211.0
2016-10-21 15:55:00,45.71,45.71,45.67,45.69,84615.0,35.7125,35.7125,35.6813,35.6969,84615.0
2016-10-24 09:30:00,46.03,46.07,46.03,46.07,48364.0,35.9625,35.9938,35.9625,35.9938,48364.0
2016-10-24 09:35:00,46.07,46.08,46.05,46.06,26316.0,35.9938,36.0016,35.9782,35.986,26316.0
2016-10-24 09:40:00,46.05,46.06,46.02,46.05,24474.0,35.9782,35.986,35.9547,35.9782,24474.0
2016-10-24 09:45:00,46.05,46.07,46.02,46.07,32286.0,35.9782,35.9938,35.9547,35.9938,32286.0
2016-10-24 09:50:00,46.07,46.08,46.01,46.01,16152.0,35.9938,36.0016,35.9469,35.9469,16152.0
2016-10-24 09:55:00,46.02,46.04,46.01,46.02,11912.0,35.9547,35.9703,35.9469,35.9547,11912.0
2016-10-24 10:00:00,46.01,46.01,45.96,45.97,42988.0,35.9469,35.9469,35.9078,35.9157,42988.0
2016-10-24 10:05:00,45.97,45.99,45.94,45.94,38970.0,35.9157,35.9313,35.8922,35.8922,38970.0
2016-10-24 10:10:00,45.94,45.95,45.9,45.9,17191.0,35.8922,35.9,35.861,35.861,17191.0
2016-10-24 10:15:00,45.91,45.96,45.9,45.94,31465.0,35.8688,35.9078,35.861,35.8922,31465.0
2016-10-24 10:20:00,45.94,45.94,45.91,45.92,33147.0,35.8922,35.8922,35.8688,35.8766,33147.0
2016-10-24 10:25:00,45.91,45.92,45.88,45.88,12351.0,35.8688,35.8766,35.8453,35.8453,12351.0
2016-10-24 10:30:00,45.87,45.91,45.87,45.91,21824.0,35.8375,35.8688,35.8375,35.8688,21824.0
2016-10-24 10:35:00,45.91,45.92,45.9,45.91,31574.0,35.8688,35.8766,35.861,35.8688,31574.0
2016-10-24 10:40:00,45.91,45.91,45.84,45.86,34695.0,35.8688,35.8688,35.8141,35.8297,34695.0
2016-10-24 10:45:00,45.86,45.89,45.85,45.87,45066.0,35.8297,35.8531,35.8219,35.8375,45066.0
2016-10-24 10:50:00,45.87,45.88,45.86,45.86,19211.0,35.8375,35.8453,35.8297,35.8297,19211.0
2016-10-24 10:55:00,45.87,45.9,45.86,45.88,24679.0,35.8375,35.861,35.8297,35.8453,24679.0
2016-10-24 11:00:00,45.88,45.9,45.87,45.89,14561.0,35.8453,35.861,35.8375,35.8531,14561.0
2016-10-24 11:05:00,45.89,45.9,45.87,45.88,22458.0,35.8531,35.861,35.8375,35.8453,22458.0
2016-10-24 11:10:00,45.88,45.92,45.88,45.91,22037.0,35.8453,35.8766,35.8453,35.8688,22037.0
2016-10-24 11:15:00,45.91,45.92,45.9,45.92,9724.0,35.8688,35.8766,35.861,35.8766,9724.0
2016-10-24 11:20:00,45.92,45.92,45.89,45.9,8680.0,35.8766,35.8766,35.8531,35.861,8680.0
2016-10-24 11:25:00,45.89,45.9,45.86,45.87,13527.0,35.8531,35.861,35.8297,35.8375,13527.0
2016-10-24 11:30:00,45.86,45.89,45.86,45.88,12862.0,35.8297,35.8531,35.8297,35.8453,12862.0
2016-10-24 11:35:00,45.88,45.88,45.86,45.87,5524.0,35.8453,35.8453,35.8297,35.8375,5524.0
2016-10-24 11:40:00,45.87,45.87,45.85,45.86,5721.0,35.8375,35.8375,35.8219,35.8297,5721.0
2016-10-24 11:45:00,45.85,45.86,45.85,45.86,4064.0,35.8219,35.8297,35.8219,35.8297,4064.0
2016-10-24 11:50:00,45.85,45.88,45.85,45.87,12169.0,35.8219,35.8453,35.8219,35.8375,12169.0
2016-10-24 11:55:00,45.87,45.87,45.84,45.85,12970.0,35.8375,35.8375,35.8141,35.8219,12970.0
2016-10-24 12:00:00,45.85,45.87,45.84,45.86,9346.0,35.8219,35.8375,35.8141,35.8297,9346.0
2016-10-24 12:05:00,45.87,45.87,45.85,45.87,40475.0,35.8375,35.8375,35.8219,35.8375,40475.0
2016-10-24 12:10:00,45.87,45.87,45.85,45.86,15430.0,35.8375,35.8375,35.8219,35.8297,15430.0
2016-10-24 12:15:00,45.86,45.86,45.82,45.83,18673.0,35.8297,35.8297,35.7985,35.8063,18673.0
2016-10-24 12:20:00,45.83,45.83,45.8,45.8,39791.0,35.8063,35.8063,35.7828,35.7828,39791.0
2016-10-24 12:25:00,45.79,45.8,45.77,45.78,14247.0,35.775,35.7828,35.7594,35.7672,14247.0
2016-10-24 12:30:00,45.78,45.8,45.77,45.8,15136.0,35.7672,35.7828,35.7594,35.7828,15136.0
2016-10-24 12:35:00,45.8,45.8,45.77,45.79,55281.0,35.7828,35.7828,35.7594,35.775,55281.0
2016-10-24 12:40:00,45.78,45.81,45.77,45.8,18417.0,35.7672,35.7906,35.7594,35.7828,18417.0
2016-10-24 12:45:00,45.8,45.8,45.78,45.79,22103.0,35.7828,35.7828,35.7672,35.775,22103.0
2016-10-24 12:50:00,45.8,45.84,45.79,45.84,19164.0,35.7828,35.8141,35.775,35.8141,19164.0
2016-10-24 12:55:00,45.84,45.84,45.83,45.84,7293.0,35.8141,35.8141,35.8063,35.8141,7293.0
2016-10-24 13:00:00,45.84,45.85,45.83,45.84,10784.0,35.8141,35.8219,35.8063,35.8141,10784.0
2016-10-24 13:05:00,45.84,45.85,45.84,45.85,4635.0,35.8141,35.8219,35.8141,35.8219,4635.0
2016-10-24 13:10:00,45.85,45.86,45.84,45.85,42982.0,35.8219,35.8297,35.8141,35.8219,42982.0
2016-10-24 13:15:00,45.84,45.85,45.83,45.85,22915.0,35.8141,35.8219,35.8063,35.8219,22915.0
2016-10-24 13:20:00,45.85,45.86,45.83,45.86,20281.0,35.8219,35.8297,35.8063,35.8297,20281.0
2016-10-24 13:25:00,45.86,45.87,45.85,45.87,6288.0,35.8297,35.8375,35.8219,35.8375,6288.0
2016-10-24 13:30:00,45.87,45.87,45.85,45.86,17471.0,35.8375,35.8375,35.8219,35.8297,17471.0
2016-10-24 13:35:00,45.86,45.86,45.85,45.86,3330.0,35.8297,35.8297,35.8219,35.8297,3330.0
2016-10-24 13:40:00,45.86,45.87,45.85,45.87,8753.0,35.8297,35.8375,35.8219,35.8375,8753.0
2016-10-24 13:45:00,45.87,45.87,45.86,45.87,12380.0,35.8375,35.8375,35.8297,35.8375,12380.0
2016-10-24 13:50:00,45.87,45.89,45.86,45.88,28979.0,35.8375,35.8531,35.8297,35.8453,28979.0
2016-10-24 13:55:00,45.88,45.88,45.86,45.86,11083.0,35.8453,35.8453,35.8297,35.8297,11083.0
2016-10-24 14:00:00,45.87,45.89,45.86,45.87,22116.0,35.8375,35.8531,35.8297,35.8375,22116.0
2016-10-24 14:05:00,45.88,45.88,45.86,45.87,13337.0,35.8453,35.8453,35.8297,35.8375,13337.0
2016-10-24 14:10:00,45.88,45.88,45.87,45.88,5323.0,35.8453,35.8453,35.8375,35.8453,5323.0
2016-10-24 14:15:00,45.88,45.88,45.86,45.88,25681.0,35.8453,35.8453,35.8297,35.8453,25681.0
2016-10-24 14:20:00,45.87,45.89,45.87,45.89,6151.0,35.8375,35.8531,35.8375,35.8531,6151.0
2016-10-24 14:25:00,45.88,45.9,45.88,45.9,13762.0,35.8453,35.861,35.8453,35.861,13762.0
2016-10-24 14:30:00,45.9,45.9,45.88,45.89,11747.0,35.861,35.861,35.8453,35.8531,11747.0
2016-10-24 14:35:00,45.9,45.92,45.89,45.9,25695.0,35.861,35.8766,35.8531,35.861,25695.0
2016-10-24 14:40:00,45.9,45.91,45.89,45.9,42289.0,35.861,35.8688,35.8531,35.861,42289.0
2016-10-24 14:45:00,45.9,45.91,45.89,45.91,44365.0,35.861,35.8688,35.8531,35.8688,44365.0
2016-10-24 14:50:00,45.91,45.92,45.9,45.91,139716.0,35.8688,35.8766,35.861,35.8688,139716.0
2016-10-24 14:55:00,45.91,45.92,45.91,45.92,35336.0,35.8688,35.8766,35.8688,35.8766,35336.0
2016-10-24 15:00:00,45.91,45.92,45.91,45.92,10062.0,35.8688,35.8766,35.8688,35.8766,10062.0
2016-10-24 15:05:00,45.92,45.92,45.91,45.91,10499.0,35.8766,35.8766,35.8688,35.8688,10499.0
2016-10-24 15:10:00,45.91,45.92,45.9,45.91,12148.0,35.8688,35.8766,35.861,35.8688,12148.0
2016-10-24 15:15:00,45.9,45.91,45.89,45.9,31810.0,35.861,35.8688,35.8531,35.861,31810.0
2016-10-24 15:20:00,45.89,45.9,45.88,45.89,10865.0,35.8531,35.861,35.8453,35.8531,10865.0
2016-10-24 15:25:00,45.88,45.9,45.88,45.9,104842.0,35.8453,35.861,35.8453,35.861,104842.0
2016-10-24 15:30:00,45.89,45.89,45.86,45.87,17739.0,35.8531,35.8531,35.8297,35.8375,17739.0
2016-10-24 15:35:00,45.87,45.89,45.86,45.89,37928.0,35.8375,35.8531,35.8297,35.8531,37928.0
2016-10-24 15:40:00,45.88,45.89,45.85,45.87,51705.0,35.8453,35.8531,35.8219,35.8375,51705.0
2016-10-24 15:45:00,45.87,45.88,45.86,45.87,35115.0,35.8375,35.8453,35.8297,35.8375,35115.0
2016-10-24 15:50:00,45.88,45.89,45.88,45.89,40290.0,35.8453,35.8531,35.8453,35.8531,40290.0
2016-10-24 15:55:00,45.89,45.92,45.88,45.9,143824.0,35.8531,35.8766,35.8453,35.861,143824.0
2016-10-25 09:30:00,45.82,45.86,45.78,45.8,135523.0,35.7985,35.8297,35.7672,35.7828,135523.0
2016-10-25 09:35:00,45.8,45.87,45.8,45.85,46564.0,35.7828,35.8375,35.7828,35.8219,46564.0
2016-10-25 09:40:00,45.86,45.88,45.86,45.87,27762.0,35.8297,35.8453,35.8297,35.8375,27762.0
2016-10-25 09:45:00,45.87,45.89,45.84,45.85,27963.0,35.8375,35.8531,35.8141,35.8219,27963.0
2016-10-25 09:50:00,45.86,45.87,45.85,45.87,50717.0,35.8297,35.8375,35.8219,35.8375,50717.0
2016-10-25 09:55:00,45.86,45.92,45.86,45.9,47270.0,35.8297,35.8766,35.8297,35.861,47270.0
2016-10-25 10:00:00,45.91,45.96,45.9,45.95,51295.0,35.8688,35.9078,35.861,35.9,51295.0
2016-10-25 10:05:00,45.94,45.97,45.94,45.95,35225.0,35.8922,35.9157,35.8922,35.9,35225.0
2016-10-25 10:10:00,45.95,45.95,45.9,45.91,36993.0,35.9,35.9,35.861,35.8688,36993.0
2016-10-25 10:15:00,45.9,45.93,45.89,45.93,14832.0,35.861,35.8844,35.8531,35.8844,14832.0
2016-10-25 10:20:00,45.92,45.92,45.86,45.86,29425.0,35.8766,35.8766,35.8297,35.8297,29425.0
2016-10-25 10:25:00,45.86,45.88,45.84,45.87,26520.0,35.8297,35.8453,35.8141,35.8375,26520.0
2016-10-25 10:30:00,45.87,45.88,45.84,45.85,81059.0,35.8375,35.8453,35.8141,35.8219,81059.0
2016-10-25 10:35:00,45.86,45.88,45.85,45.86,63855.0,35.8297,35.8453,35.8219,35.8297,63855.0
2016-10-25 10:40:00,45.85,45.85,45.8,45.8,83523.0,35.8219,35.8219,35.7828,35.7828,83523.0
2016-10-25 10:45:00,45.8,45.8,45.77,45.79,57962.0,35.7828,35.7828,35.7594,35.775,57962.0
2016-10-25 10:50:00,45.79,45.81,45.79,45.79,24522.0,35.775,35.7906,35.775,35.775,24522.0
2016-10-25 10:55:00,45.8,45.82,45.77,45.82,32758.0,35.7828,35.7985,35.7594,35.7985,32758.0
2016-10-25 11:00:00,45.82,45.84,45.81,45.84,22992.0,35.7985,35.8141,35.7906,35.8141,22992.0
2016-10-25 11:05:00,45.84,45.85,45.82,45.85,15687.0,35.8141,35.8219,35.7985,35.8219,15687.0
2016-10-25 11:10:00,45.86,45.88,45.84,45.85,40367.0,35.8297,35.8453,35.8141,35.8219,40367.0
2016-10-25 11:15:00,45.85,45.88,45.83,45.88,32448.0,35.8219,35.8453,35.8063,35.8453,32448.0
2016-10-25 11:20:00,45.87,45.87,45.84,45.86,55820.0,35.8375,35.8375,35.8141,35.8297,55820.0
2016-10-25 11:25:00,45.86,45.92,45.86,45.91,33164.0,35.8297,35.8766,35.8297,35.8688,33164.0
2016-10-25 11:30:00,45.91,45.96,45.91,45.92,134910.0,35.8688,35.9078,35.8688,35.8766,134910.0
2016-10-25 11:35:00,45.93,45.95,45.92,45.93,44836.0,35.8844,35.9,35.8766,35.8844,44836.0
2016-10-25 11:40:00,45.93,45.95,45.9,45.91,39354.0,35.8844,35.9,35.861,35.8688,39354.0
2016-10-25 11:45:00,45.91,45.94,45.91,45.93,56499.0,35.8688,35.8922,35.8688,35.8844,56499.0
2016-10-25 11:50:00,45.93,45.94,45.91,45.92,21816.0,35.8844,35.8922,35.8688,35.8766,21816.0
2016-10-25 11:55:00,45.93,45.93,45.9,45.92,18509.0,35.8844,35.8844,35.861,35.8766,18509.0
2016-10-25 12:00:00,45.92,45.94,45.91,45.93,53957.0,35.8766,35.8922,35.8688,35.8844,53957.0
2016-10-25 12:05:00,45.94,45.94,45.86,45.89,51989.0,35.8922,35.8922,35.8297,35.8531,51989.0
2016-10-25 12:10:00,45.89,45.9,45.88,45.89,18235.0,35.8531,35.861,35.8453,35.8531,18235.0
2016-10-25 12:15:00,45.89,45.91,45.85,45.91,47359.0,35.8531,35.8688,35.8219,35.8688,47359.0
2016-10-25 12:20:00,45.91,45.92,45.89,45.91,23194.0,35.8688,35.8766,35.8531,35.8688,23194.0
2016-10-25 12:25:00,45.9,45.93,45.9,45.91,50817.0,35.861,35.8844,35.861,35.8688,50817.0
2016-10-25 12:30:00,45.91,45.92,45.9,45.92,24537.0,35.8688,35.8766,35.861,35.8766,24537.0
2016-10-25 12:35:00,45.92,45.93,45.9,45.93,36437.0,35.8766,35.8844,35.861,35.8844,36437.0
2016-10-25 12:40:00,45.93,45.94,45.91,45.93,10873.0,35.8844,35.8922,35.8688,35.8844,10873.0
2016-10-25 12:45:00,45.93,45.97,45.93,45.95,24288.0,35.8844,35.9157,35.8844,35.9,24288.0
2016-10-25 12:50:00,45.95,45.95,45.94,45.94,15440.0,35.9,35.9,35.8922,35.8922,15440.0
2016-10-25 12:55:00,45.94,45.96,45.93,45.95,15301.0,35.8922,35.9078,35.8844,35.9,15301.0
2016-10-25 13:00:00,45.95,45.96,45.93,45.95,11380.0,35.9,35.9078,35.8844,35.9,11380.0
2016-10-25 13:05:00,45.95,45.96,45.94,45.95,14262.0,35.9,35.9078,35.8922,35.9,14262.0
2016-10-25 13:10:00,45.95,45.95,45.93,45.94,28164.0,35.9,35.9,35.8844,35.8922,28164.0
2016-10-25 13:15:00,45.95,45.97,45.94,45.96,16798.0,35.9,35.9157,35.8922,35.9078,16798.0
2016-10-25 13:20:00,45.97,45.98,45.96,45.97,96344.0,35.9157,35.9235,35.9078,35.9157,96344.0
2016-10-25 13:25:00,45.97,45.98,45.94,45.95,29964.0,35.9157,35.9235,35.8922,35.9,29964.0
2016-10-25 13:30:00,45.94,45.96,45.93,45.96,26687.0,35.8922,35.9078,35.8844,35.9078,26687.0
2016-10-25 13:35:00,45.97,45.98,45.96,45.98,22822.0,35.9157,35.9235,35.9078,35.9235,22822.0
2016-10-25 13:40:00,45.97,45.98,45.97,45.98,24595.0,35.9157,35.9235,35.9157,35.9235,24595.0
2016-10-25 13:45:00,45.97,45.99,45.97,45.99,54109.0,35.9157,35.9313,35.9157,35.9313,54109.0
2016-10-25 13:50:00,45.99,46.0,45.98,45.98,40987.0,35.9313,35.9391,35.9235,35.9235,40987.0
2016-10-25 13:55:00,45.99,45.99,45.97,45.99,15217.0,35.9313,35.9313,35.9157,35.9313,15217.0
2016-10-25 14:00:00,45.99,46.0,45.99,45.99,19155.0,35.9313,35.9391,35.9313,35.9313,19155.0
2016-10-25 14:05:00,45.99,46.0,45.98,45.99,48354.0,35.9313,35.9391,35.9235,35.9313,48354.0
2016-10-25 14:10:00,45.99,46.0,45.97,45.97,63480.0,35.9313,35.9391,35.9157,35.9157,63480.0
2016-10-25 14:15:00,45.97,45.98,45.96,45.98,20495.0,35.9157,35.9235,35.9078,35.9235,20495.0
2016-10-25 14:20:00,45.98,45.99,45.96,45.97,22440.0,35.9235,35.9313,35.9078,35.9157,22440.0
2016-10-25 14:25:00,45.97,45.99,45.96,45.97,70704.0,35.9157,35.9313,35.9078,35.9157,70704.0
2016-10-25 14:30:00,45.97,45.97,45.94,45.95,36998.0,35.9157,35.9157,35.8922,35.9,36998.0
2016-10-25 14:35:00,45.95,45.96,45.93,45.95,24429.0,35.9,35.9078,35.8844,35.9,24429.0
2016-10-25 14:40:00,45.96,45.96,45.94,45.96,30752.0,35.9078,35.9078,35.8922,35.9078,30752.0
2016-10-25 14:45:00,45.96,45.96,45.94,45.94,23510.0,35.9078,35.9078,35.8922,35.8922,23510.0
2016-10-25 14:50:00,45.94,45.95,45.92,45.94,67483.0,35.8922,35.9,35.8766,35.8922,67483.0
2016-10-25 14:55:00,45.94,45.94,45.91,45.92,61997.0,35.8922,35.8922,35.8688,35.8766,61997.0
2016-10-25 15:00:00,45.92,45.93,45.92,45.93,11989.0,35.8766,35.8844,35.8766,35.8844,11989.0
2016-10-25 15:05:00,45.92,45.93,45.9,45.91,26782.0,35.8766,35.8844,35.861,35.8688,26782.0
2016-10-25 15:10:00,45.91,45.92,45.9,45.91,19492.0,35.8688,35.8766,35.861,35.8688,19492.0
2016-10-25 15:15:00,45.9,45.91,45.88,45.88,33867.0,35.861,35.8688,35.8453,35.8453,33867.0
2016-10-25 15:20:00,45.89,45.9,45.88,45.89,32679.0,35.8531,35.861,35.8453,35.8531,32679.0
2016-10-25 15:25:00,45.9,45.91,45.89,45.91,17367.0,35.861,35.8688,35.8531,35.8688,17367.0
2016-10-25 15:30:00,45.91,45.91,45.9,45.91,15975.0,35.8688,35.8688,35.861,35.8688,15975.0
2016-10-25 15:35:00,45.91,45.91,45.9,45.91,25651.0,35.8688,35.8688,35.861,35.8688,25651.0
2016-10-25 15:40:00,45.91,45.91,45.9,45.91,69240.0,35.8688,35.8688,35.861,35.8688,69240.0
2016-10-25 15:45:00,45.91,45.92,45.89,45.92,69990.0,35.8688,35.8766,35.8531,35.8766,69990.0
2016-10-25 15:50:00,45.92,45.92,45.88,45.89,97570.0,35.8766,35.8766,35.8453,35.8531,97570.0
2016-10-25 15:55:00,45.89,45.91,45.88,45.91,110150.0,35.8531,35.8688,35.8453,35.8688,110150.0
2016-10-26 09:30:00,45.5,45.5,45.41,45.42,46692.0,35.5484,35.5484,35.4781,35.4859,46692.0
2016-10-26 09:35:00,45.41,45.48,45.41,45.47,45418.0,35.4781,35.5328,35.4781,35.525,45418.0
2016-10-26 09:40:00,45.48,45.51,45.48,45.49,80041.0,35.5328,35.5563,35.5328,35.5406,80041.0
2016-10-26 09:45:00,45.48,45.5,45.44,45.46,170658.0,35.5328,35.5484,35.5016,35.5172,170658.0
2016-10-26 09:50:00,45.46,45.47,45.4,45.44,265821.0,35.5172,35.525,35.4703,35.5016,265821.0
2016-10-26 09:55:00,45.44,45.45,45.4,45.41,67306.0,35.5016,35.5094,35.4703,35.4781,67306.0
2016-10-26 10:00:00,45.41,45.43,45.38,45.41,124136.0,35.4781,35.4938,35.4547,35.4781,124136.0
2016-10-26 10:05:00,45.42,45.44,45.39,45.41,137904.0,35.4859,35.5016,35.4625,35.4781,137904.0
2016-10-26 10:10:00,45.41,45.43,45.4,45.41,205198.0,35.4781,35.4938,35.4703,35.4781,205198.0
2016-10-26 10:15:00,45.41,45.45,45.39,45.41,155891.0,35.4781,35.5094,35.4625,35.4781,155891.0
2016-10-26 10:20:00,45.41,45.42,45.4,45.42,27941.0,35.4781,35.4859,35.4703,35.4859,27941.0
2016-10-26 10:25:00,45.41,45.42,45.36,45.37,67392.0,35.4781,35.4859,35.4391,35.4469,67392.0
2016-10-26 10:30:00,45.38,45.51,45.38,45.5,290681.0,35.4547,35.5563,35.4547,35.5484,290681.0
2016-10-26 10:35:00,45.51,45.55,45.5,45.51,78392.0,35.5563,35.5875,35.5484,35.5563,78392.0
2016-10-26 10:40:00,45.5,45.51,45.49,45.5,65360.0,35.5484,35.5563,35.5406,35.5484,65360.0
2016-10-26 10:45:00,45.5,45.57,45.5,45.56,55295.0,35.5484,35.6031,35.5484,35.5953,55295.0
2016-10-26 10:50:00,45.56,45.58,45.53,45.54,37687.0,35.5953,35.611,35.5719,35.5797,37687.0
2016-10-26 10:55:00,45.54,45.64,45.53,45.64,226058.0,35.5797,35.6578,35.5719,35.6578,226058.0
2016-10-26 11:00:00,45.63,45.66,45.62,45.65,74063.0,35.65,35.6735,35.6422,35.6656,74063.0
2016-10-26 11:05:00,45.65,45.67,45.62,45.62,64737.0,35.6656,35.6813,35.6422,35.6422,64737.0
2016-10-26 11:10:00,45.63,45.63,45.6,45.63,64285.0,35.65,35.65,35.6266,35.65,64285.0
2016-10-26 11:15:00,45.62,45.62,45.56,45.56,32251.0,35.6422,35.6422,35.5953,35.5953,32251.0
2016-10-26 11:20:00,45.56,45.57,45.55,45.57,26486.0,35.5953,35.6031,35.5875,35.6031,26486.0
2016-10-26 11:25:00,45.56,45.59,45.56,45.59,28059.0,35.5953,35.6188,35.5953,35.6188,28059.0
2016-10-26 11:30:00,45.59,45.61,45.58,45.59,21500.0,35.6188,35.6344,35.611,35.6188,21500.0
2016-10-26 11:35:00,45.58,45.59,45.55,45.55,34446.0,35.611,35.6188,35.5875,35.5875,34446.0
2016-10-26 11:40:00,45.55,45.56,45.52,45.54,21879.0,35.5875,35.5953,35.5641,35.5797,21879.0
2016-10-26 11:45:00,45.53,45.54,45.51,45.53,20286.0,35.5719,35.5797,35.5563,35.5719,20286.0
2016-10-26 11:50:00,45.53,45.56,45.52,45.55,31613.0,35.5719,35.5953,35.5641,35.5875,31613.0
2016-10-26 11:55:00,45.55,45.56,45.51,45.51,34306.0,35.5875,35.5953,35.5563,35.5563,34306.0
2016-10-26 12:00:00,45.52,45.55,45.52,45.54,16444.0,35.5641,35.5875,35.5641,35.5797,16444.0
2016-10-26 12:05:00,45.53,45.56,45.53,45.55,28457.0,35.5719,35.5953,35.5719,35.5875,28457.0
2016-10-26 12:10:00,45.55,45.56,45.54,45.56,5153.0,35.5875,35.5953,35.5797,35.5953,5153.0
2016-10-26 12:15:00,45.55,45.56,45.54,45.56,11092.0,35.5875,35.5953,35.5797,35.5953,11092.0
2016-10-26 12:20:00,45.56,45.56,45.55,45.55,4050.0,35.5953,35.5953,35.5875,35.5875,4050.0
2016-10-26 12:25:00,45.55,45.55,45.53,45.55,10462.0,35.5875,35.5875,35.5719,35.5875,10462.0
2016-10-26 12:30:00,45.55,45.55,45.53,45.53,13617.0,35.5875,35.5875,35.5719,35.5719,13617.0
2016-10-26 12:35:00,45.52,45.53,45.51,45.51,21636.0,35.5641,35.5719,35.5563,35.5563,21636.0
2016-10-26 12:40:00,45.51,45.53,45.51,45.53,5793.0,35.5563,35.5719,35.5563,35.5719,5793.0
2016-10-26 12:45:00,45.52,45.54,45.51,45.52,35330.0,35.5641,35.5797,35.5563,35.5641,35330.0
2016-10-26 12:50:00,45.53,45.55,45.52,45.53,64221.0,35.5719,35.5875,35.5641,35.5719,64221.0
2016-10-26 12:55:00,45.53,45.53,45.49,45.5,215567.0,35.5719,35.5719,35.5406,35.5484,215567.0
2016-10-26 13:00:00,45.5,45.52,45.49,45.51,47389.0,35.5484,35.5641,35.5406,35.5563,47389.0
2016-10-26 13:05:00,45.51,45.51,45.47,45.47,54315.0,35.5563,35.5563,35.525,35.525,54315.0
2016-10-26 13:10:00,45.46,45.47,45.43,45.43,39483.0,35.5172,35.525,35.4938,35.4938,39483.0
2016-10-26 13:15:00,45.43,45.46,45.42,45.44,31696.0,35.4938,35.5172,35.4859,35.5016,31696.0
2016-10-26 13:20:00,45.45,45.45,45.42,45.45,47811.0,35.5094,35.5094,35.4859,35.5094,47811.0
2016-10-26 13:25:00,45.45,45.45,45.42,45.44,35327.0,35.5094,35.5094,35.4859,35.5016,35327.0
2016-10-26 13:30:00,45.44,45.44,45.41,45.43,21773.0,35.5016,35.5016,35.4781,35.4938,21773.0
2016-10-26 13:35:00,45.42,45.43,45.39,45.4,108636.0,35.4859,35.4938,35.4625,35.4703,108636.0
2016-10-26 13:40:00,45.4,45.4,45.36,45.39,55950.0,35.4703,35.4703,35.4391,35.4625,55950.0
2016-10-26 13:45:00,45.39,45.42,45.37,45.41,39154.0,35.4625,35.4859,35.4469,35.4781,39154.0
2016-10-26 13:50:00,45.42,45.42,45.38,45.38,51420.0,35.4859,35.4859,35.4547,35.4547,51420.0
2016-10-26 13:55:00,45.37,45.39,45.35,45.38,22912.0,35.4469,35.4625,35.4313,35.4547,22912.0
2016-10-26 14:00:00,45.38,45.39,45.35,45.35,45605.0,35.4547,35.4625,35.4313,35.4313,45605.0
2016-10-26 14:05:00,45.35,45.38,45.32,45.38,72467.0,35.4313,35.4547,35.4078,35.4547,72467.0
2016-10-26 14:10:00,45.37,45.42,45.37,45.42,27797.0,35.4469,35.4859,35.4469,35.4859,27797.0
2016-10-26 14:15:00,45.42,45.44,45.4,45.4,76121.0,35.4859,35.5016,35.4703,35.4703,76121.0
2016-10-26 14:20:00,45.41,45.42,45.39,45.4,93677.0,35.4781,35.4859,35.4625,35.4703,93677.0
2016-10-26 14:25:00,45.4,45.44,45.39,45.42,49149.0,35.4703,35.5016,35.4625,35.4859,49149.0
2016-10-26 14:30:00,45.42,45.43,45.41,45.43,18219.0,35.4859,35.4938,35.4781,35.4938,18219.0
2016-10-26 14:35:00,45.43,45.44,45.41,45.44,24274.0,35.4938,35.5016,35.4781,35.5016,24274.0
2016-10-26 14:40:00,45.43,45.45,45.43,45.43,34959.0,35.4938,35.5094,35.4938,35.4938,34959.0
2016-10-26 14:45:00,45.44,45.45,45.42,45.42,14850.0,35.5016,35.5094,35.4859,35.4859,14850.0
2016-10-26 14:50:00,45.42,45.43,45.41,45.42,21866.0,35.4859,35.4938,35.4781,35.4859,21866.0
2016-10-26 14:55:00,45.43,45.46,45.42,45.45,49563.0,35.4938,35.5172,35.4859,35.5094,49563.0
2016-10-26 15:00:00,45.45,45.46,45.43,45.44,101304.0,35.5094,35.5172,35.4938,35.5016,101304.0
2016-10-26 15:05:00,45.44,45.44,45.41,45.43,14015.0,35.5016,35.5016,35.4781,35.4938,14015.0
2016-10-26 15:10:00,45.42,45.43,45.42,45.43,14280.0,35.4859,35.4938,35.4859,35.4938,14280.0
2016-10-26 15:15:00,45.43,45.44,45.42,45.43,96313.0,35.4938,35.5016,35.4859,35.4938,96313.0
2016-10-26 15:20:00,45.42,45.46,45.42,45.46,71110.0,35.4859,35.5172,35.4859,35.5172,71110.0
2016-10-26 15:25:00,45.47,45.47,45.44,45.45,66857.0,35.525,35.525,35.5016,35.5094,66857.0
2016-10-26 15:30:00,45.45,45.47,45.44,45.45,84551.0,35.5094,35.525,35.5016,35.5094,84551.0
2016-10-26 15:35:00,45.45,45.45,45.41,45.42,17881.0,35.5094,35.5094,35.4781,35.4859,17881.0
2016-10-26 15:40:00,45.42,45.43,45.41,45.43,18843.0,35.4859,35.4938,35.4781,35.4938,18843.0
2016-10-26 15:45:00,45.43,45.45,45.42,45.44,30396.0,35.4938,35.5094,35.4859,35.5016,30396.0
2016-10-26 15:50:00,45.44,45.44,45.42,45.43,29101.0,35.5016,35.5016,35.4859,35.4938,29101.0
2016-10-26 15:55:00,45.42,45.45,45.42,45.45,114645.0,35.4859,35.5094,35.4859,35.5094,114645.0
2016-10-27 09:30:00,45.52,45.52,45.46,45.47,79768.0,35.5641,35.5641,35.5172,35.525,79768.0
2016-10-27 09:35:00,45.46,45.46,45.39,45.41,92912.0,35.5172,35.5172,35.4625,35.4781,92912.0
2016-10-27 09:40:00,45.4,45.41,45.37,45.41,50495.0,35.4703,35.4781,35.4469,35.4781,50495.0
2016-10-27 09:45:00,45.41,45.42,45.36,45.37,113229.0,35.4781,35.4859,35.4391,35.4469,113229.0
2016-10-27 09:50:00,45.38,45.42,45.37,45.41,48105.0,35.4547,35.4859,35.4469,35.4781,48105.0
2016-10-27 09:55:00,45.41,45.44,45.39,45.43,64988.0,35.4781,35.5016,35.4625,35.4938,64988.0
2016-10-27 10:00:00,45.44,45.44,45.35,45.36,73978.0,35.5016,35.5016,35.4313,35.4391,73978.0
2016-10-27 10:05:00,45.36,45.4,45.32,45.34,71818.0,35.4391,35.4703,35.4078,35.4234,71818.0
2016-10-27 10:10:00,45.34,45.35,45.28,45.28,63300.0,35.4234,35.4313,35.3766,35.3766,63300.0
2016-10-27 10:15:00,45.29,45.31,45.21,45.22,167044.0,35.3844,35.4,35.3219,35.3297,167044.0
2016-10-27 10:20:00,45.23,45.23,45.16,45.19,87563.0,35.3375,35.3375,35.2828,35.3062,87563.0
2016-10-27 10:25:00,45.19,45.22,45.17,45.22,85394.0,35.3062,35.3297,35.2906,35.3297,85394.0
2016-10-27 10:30:00,45.22,45.25,45.21,45.23,108317.0,35.3297,35.3531,35.3219,35.3375,108317.0
2016-10-27 10:35:00,45.22,45.24,45.17,45.18,87423.0,35.3297,35.3453,35.2906,35.2984,87423.0
2016-10-27 10:40:00,45.18,45.2,45.17,45.2,61037.0,35.2984,35.3141,35.2906,35.3141,61037.0
2016-10-27 10:45:00,45.2,45.23,45.19,45.23,43138.0,35.3141,35.3375,35.3062,35.3375,43138.0
2016-10-27 10:50:00,45.23,45.24,45.21,45.21,24227.0,35.3375,35.3453,35.3219,35.3219,24227.0
2016-10-27 10:55:00,45.21,45.21,45.15,45.16,168747.0,35.3219,35.3219,35.275,35.2828,168747.0
2016-10-27 11:00:00,45.16,45.2,45.16,45.19,64534.0,35.2828,35.3141,35.2828,35.3062,64534.0
2016-10-27 11:05:00,45.2,45.24,45.19,45.24,60960.0,35.3141,35.3453,35.3062,35.3453,60960.0
2016-10-27 11:10:00,45.25,45.26,45.22,45.23,44293.0,35.3531,35.3609,35.3297,35.3375,44293.0
2016-10-27 11:15:00,45.23,45.28,45.23,45.28,21611.0,35.3375,35.3766,35.3375,35.3766,21611.0
2016-10-27 11:20:00,45.29,45.32,45.28,45.3,61279.0,35.3844,35.4078,35.3766,35.3922,61279.0
2016-10-27 11:25:00,45.3,45.32,45.29,45.31,30979.0,35.3922,35.4078,35.3844,35.4,30979.0
2016-10-27 11:30:00,45.31,45.34,45.31,45.31,35415.0,35.4,35.4234,35.4,35.4,35415.0
2016-10-27 11:35:00,45.32,45.33,45.28,45.29,26252.0,35.4078,35.4156,35.3766,35.3844,26252.0
2016-10-27 11:40:00,45.29,45.29,45.25,45.28,75647.0,35.3844,35.3844,35.3531,35.3766,75647.0
2016-10-27 11:45:00,45.29,45.3,45.27,45.29,44570.0,35.3844,35.3922,35.3688,35.3844,44570.0
2016-10-27 11:50:00,45.29,45.31,45.28,45.29,70892.0,35.3844,35.4,35.3766,35.3844,70892.0
2016-10-27 11:55:00,45.3,45.38,45.29,45.36,165708.0,35.3922,35.4547,35.3844,35.4391,165708.0
2016-10-27 12:00:00,45.36,45.37,45.35,45.36,120995.0,35.4391,35.4469,35.4313,35.4391,120995.0
2016-10-27 12:05:00,45.36,45.38,45.35,45.35,110127.0,35.4391,35.4547,35.4313,35.4313,110127.0
2016-10-27 12:10:00,45.36,45.36,45.33,45.33,158740.0,35.4391,35.4391,35.4156,35.4156,158740.0
2016-10-27 12:15:00,45.34,45.35,45.3,45.3,131090.0,35.4234,35.4313,35.3922,35.3922,131090.0
2016-10-27 12:20:00,45.3,45.31,45.28,45.29,117435.0,35.3922,35.4,35.3766,35.3844,117435.0
2016-10-27 12:25:00,45.28,45.3,45.28,45.29,124853.0,35.3766,35.3922,35.3766,35.3844,124853.0
2016-10-27 12:30:00,45.29,45.3,45.27,45.27,102388.0,35.3844,35.3922,35.3688,35.3688,102388.0
2016-10-27 12:35:00,45.28,45.28,45.21,45.22,192798.0,35.3766,35.3766,35.3219,35.3297,192798.0
2016-10-27 12:40:00,45.23,45.23,45.19,45.21,199063.0,35.3375,35.3375,35.3062,35.3219,199063.0
2016-10-27 12:45:00,45.21,45.23,45.2,45.23,116411.0,35.3219,35.3375,35.3141,35.3375,116411.0
2016-10-27 12:50:00,45.23,45.25,45.22,45.23,423158.0,35.3375,35.3531,35.3297,35.3375,423158.0
2016-10-27 12:55:00,45.23,45.26,45.23,45.25,145093.0,35.3375,35.3609,35.3375,35.3531,145093.0
2016-10-27 13:00:00,45.25,45.27,45.24,45.25,114060.0,35.3531,35.3688,35.3453,35.3531,114060.0
2016-10-27 13:05:00,45.25,45.26,45.21,45.22,161844.0,35.3531,35.3609,35.3219,35.3297,161844.0
2016-10-27 13:10:00,45.22,45.24,45.22,45.23,87356.0,35.3297,35.3453,35.3297,35.3375,87356.0
2016-10-27 13:15:00,45.24,45.27,45.23,45.26,135165.0,35.3453,35.3688,35.3375,35.3609,135165.0
2016-10-27 13:20:00,45.26,45.28,45.25,45.27,164784.0,35.3609,35.3766,35.3531,35.3688,164784.0
2016-10-27 13:25:00,45.26,45.26,45.25,45.26,97205.0,35.3609,35.3609,35.3531,35.3609,97205.0
2016-10-27 13:30:00,45.25,45.27,45.25,45.25,100351.0,35.3531,35.3688,35.3531,35.3531,100351.0
2016-10-27 13:35:00,45.25,45.3,45.24,45.29,208692.0,35.3531,35.3922,35.3453,35.3844,208692.0
2016-10-27 13:40:00,45.29,45.3,45.27,45.27,93440.0,35.3844,35.3922,35.3688,35.3688,93440.0
2016-10-27 13:45:00,45.28,45.28,45.25,45.25,144582.0,35.3766,35.3766,35.3531,35.3531,144582.0
2016-10-27 13:50:00,45.26,45.28,45.25,45.28,152683.0,35.3609,35.3766,35.3531,35.3766,152683.0
2016-10-27 13:55:00,45.28,45.28,45.25,45.27,145147.0,35.3766,35.3766,35.3531,35.3688,145147.0
2016-10-27 14:00:00,45.27,45.28,45.25,45.26,175195.0,35.3688,35.3766,35.3531,35.3609,175195.0
2016-10-27 14:05:00,45.27,45.27,45.24,45.25,169003.0,35.3688,35.3688,35.3453,35.3531,169003.0
2016-10-27 14:10:00,45.25,45.29,45.23,45.28,197590.0,35.3531,35.3844,35.3375,35.3766,197590.0
2016-10-27 14:15:00,45.29,45.29,45.26,45.26,150396.0,35.3844,35.3844,35.3609,35.3609,150396.0
2016-10-27 14:20:00,45.26,45.27,45.22,45.23,249602.0,35.3609,35.3688,35.3297,35.3375,249602.0
2016-10-27 14:25:00,45.23,45.25,45.22,45.25,190384.0,35.3375,35.3531,35.3297,35.3531,190384.0
2016-10-27 14:30:00,45.25,45.25,45.22,45.22,141364.0,35.3531,35.3531,35.3297,35.3297,141364.0
2016-10-27 14:35:00,45.23,45.23,45.19,45.21,223784.0,35.3375,35.3375,35.3062,35.3219,223784.0
2016-10-27 14:40:00,45.2,45.22,45.2,45.21,127908.0,35.3141,35.3297,35.3141,35.3219,127908.0
2016-10-27 14:45:00,45.22,45.22,45.19,45.2,187930.0,35.3297,35.3297,35.3062,35.3141,187930.0
2016-10-27 14:50:00,45.2,45.2,45.17,45.18,121620.0,35.3141,35.3141,35.2906,35.2984,121620.0
2016-10-27 14:55:00,45.18,45.19,45.16,45.17,189353.0,35.2984,35.3062,35.2828,35.2906,189353.0
2016-10-27 15:00:00,45.17,45.18,45.16,45.16,144354.0,35.2906,35.2984,35.2828,35.2828,144354.0
2016-10-27 15:05:00,45.16,45.16,45.12,45.12,149101.0,35.2828,35.2828,35.2516,35.2516,149101.0
2016-10-27 15:10:00,45.12,45.13,45.1,45.1,193835.0,35.2516,35.2594,35.2359,35.2359,193835.0
2016-10-27 15:15:00,45.1,45.11,45.05,45.06,216023.0,35.2359,35.2437,35.1969,35.2047,216023.0
2016-10-27 15:20:00,45.05,45.07,45.05,45.06,82975.0,35.1969,35.2125,35.1969,35.2047,82975.0
2016-10-27 15:25:00,45.06,45.09,45.06,45.09,226572.0,35.2047,35.2281,35.2047,35.2281,226572.0
2016-10-27 15:30:00,45.08,45.11,45.08,45.1,186921.0,35.2203,35.2437,35.2203,35.2359,186921.0
2016-10-27 15:35:00,45.1,45.12,45.08,45.09,223446.0,35.2359,35.2516,35.2203,35.2281,223446.0
2016-10-27 15:40:00,45.09,45.1,45.08,45.09,185374.0,35.2281,35.2359,35.2203,35.2281,185374.0
2016-10-27 15:45:00,45.09,45.1,45.08,45.09,196978.0,35.2281,35.2359,35.2203,35.2281,196978.0
2016-10-27 15:50:00,45.09,45.1,45.07,45.08,233967.0,35.2281,35.2359,35.2125,35.2203,233967.0
2016-10-27 15:55:00,45.08,45.08,45.06,45.08,353539.0,35.2203,35.2203,35.2047,35.2203,353539.0
2016-10-28 09:30:00,45.09,45.12,45.01,45.01,361331.0,35.2281,35.2516,35.1656,35.1656,361331.0
2016-10-28 09:35:00,45.02,45.14,45.01,45.13,122390.0,35.1734,35.2672,35.1656,35.2594,122390.0
2016-10-28 09:40:00,45.13,45.16,45.09,45.16,236816.0,35.2594,35.2828,35.2281,35.2828,236816.0
2016-10-28 09:45:00,45.16,45.18,45.13,45.18,80505.0,35.2828,35.2984,35.2594,35.2984,80505.0
2016-10-28 09:50:00,45.17,45.19,45.15,45.17,99744.0,35.2906,35.3062,35.275,35.2906,99744.0
2016-10-28 09:55:00,45.17,45.17,45.1,45.11,48144.0,35.2906,35.2906,35.2359,35.2437,48144.0
2016-10-28 10:00:00,45.11,45.15,45.05,45.06,147731.0,35.2437,35.275,35.1969,35.2047,147731.0
2016-10-28 10:05:00,45.07,45.11,45.07,45.09,55098.0,35.2125,35.2437,35.2125,35.2281,55098.0
2016-10-28 10:10:00,45.09,45.13,45.06,45.11,58907.0,35.2281,35.2594,35.2047,35.2437,58907.0
2016-10-28 10:15:00,45.11,45.17,45.11,45.15,61512.0,35.2437,35.2906,35.2437,35.275,61512.0
2016-10-28 10:20:00,45.15,45.19,45.15,45.19,66842.0,35.275,35.3062,35.275,35.3062,66842.0
2016-10-28 10:25:00,45.18,45.2,45.16,45.16,42761.0,35.2984,35.3141,35.2828,35.2828,42761.0
2016-10-28 10:30:00,45.16,45.23,45.16,45.22,55524.0,35.2828,35.3375,35.2828,35.3297,55524.0
2016-10-28 10:35:00,45.22,45.27,45.22,45.27,58362.0,35.3297,35.3688,35.3297,35.3688,58362.0
2016-10-28 10:40:00,45.26,45.28,45.25,45.25,48338.0,35.3609,35.3766,35.3531,35.3531,48338.0
2016-10-28 10:45:00,45.25,45.29,45.24,45.29,36603.0,35.3531,35.3844,35.3453,35.3844,36603.0
2016-10-28 10:50:00,45.28,45.28,45.24,45.25,39368.0,35.3766,35.3766,35.3453,35.3531,39368.0
2016-10-28 10:55:00,45.24,45.24,45.2,45.2,65003.0,35.3453,35.3453,35.3141,35.3141,65003.0
2016-10-28 11:00:00,45.21,45.24,45.21,45.23,44129.0,35.3219,35.3453,35.3219,35.3375,44129.0
2016-10-28 11:05:00,45.23,45.26,45.22,45.23,153748.0,35.3375,35.3609,35.3297,35.3375,153748.0
2016-10-28 11:10:00,45.23,45.24,45.19,45.21,60641.0,35.3375,35.3453,35.3062,35.3219,60641.0
2016-10-28 11:15:00,45.21,45.21,45.18,45.18,19557.0,35.3219,35.3219,35.2984,35.2984,19557.0
2016-10-28 11:20:00,45.18,45.22,45.17,45.22,24442.0,35.2984,35.3297,35.2906,35.3297,24442.0
2016-10-28 11:25:00,45.21,45.23,45.18,45.21,96306.0,35.3219,35.3375,35.2984,35.3219,96306.0
2016-10-28 11:30:00,45.21,45.23,45.2,45.22,25077.0,35.3219,35.3375,35.3141,35.3297,25077.0
2016-10-28 11:35:00,45.21,45.21,45.17,45.17,22991.0,35.3219,35.3219,35.2906,35.2906,22991.0
2016-10-28 11:40:00,45.18,45.18,45.16,45.17,36830.0,35.2984,35.2984,35.2828,35.2906,36830.0
2016-10-28 11:45:00,45.17,45.19,45.16,45.19,26101.0,35.2906,35.3062,35.2828,35.3062,26101.0
2016-10-28 11:50:00,45.18,45.2,45.16,45.2,26651.0,35.2984,35.3141,35.2828,35.3141,26651.0
2016-10-28 11:55:00,45.2,45.2,45.17,45.18,9819.0,35.3141,35.3141,35.2906,35.2984,9819.0
2016-10-28 12:00:00,45.18,45.19,45.16,45.17,27325.0,35.2984,35.3062,35.2828,35.2906,27325.0
2016-10-28 12:05:00,45.18,45.22,45.17,45.21,14657.0,35.2984,35.3297,35.2906,35.3219,14657.0
2016-10-28 12:10:00,45.2,45.22,45.2,45.21,31693.0,35.3141,35.3297,35.3141,35.3219,31693.0
2016-10-28 12:15:00,45.21,45.22,45.2,45.22,17558.0,35.3219,35.3297,35.3141,35.3297,17558.0
2016-10-28 12:20:00,45.22,45.25,45.22,45.24,42312.0,35.3297,35.3531,35.3297,35.3453,42312.0
2016-10-28 12:25:00,45.23,45.25,45.22,45.22,19055.0,35.3375,35.3531,35.3297,35.3297,19055.0
2016-10-28 12:30:00,45.23,45.24,45.21,45.22,14388.0,35.3375,35.3453,35.3219,35.3297,14388.0
2016-10-28 12:35:00,45.22,45.22,45.21,45.21,13724.0,35.3297,35.3297,35.3219,35.3219,13724.0
2016-10-28 12:40:00,45.21,45.23,45.21,45.22,45484.0,35.3219,35.3375,35.3219,35.3297,45484.0
2016-10-28 12:45:00,45.22,45.25,45.21,45.22,29673.0,35.3297,35.3531,35.3219,35.3297,29673.0
2016-10-28 12:50:00,45.21,45.24,45.21,45.23,28021.0,35.3219,35.3453,35.3219,35.3375,28021.0
2016-10-28 12:55:00,45.23,45.24,45.2,45.21,19900.0,35.3375,35.3453,35.3141,35.3219,19900.0
2016-10-28 13:00:00,45.21,45.23,45.07,45.07,113060.0,35.3219,35.3375,35.2125,35.2125,113060.0
2016-10-28 13:05:00,45.08,45.09,45.0,45.0,93284.0,35.2203,35.2281,35.1578,35.1578,93284.0
2016-10-28 13:10:00,45.0,45.02,44.93,45.01,233954.0,35.1578,35.1734,35.1031,35.1656,233954.0
2016-10-28 13:15:00,45.0,45.01,44.93,44.97,103378.0,35.1578,35.1656,35.1031,35.1344,103378.0
2016-10-28 13:20:00,44.97,45.01,44.91,44.91,98290.0,35.1344,35.1656,35.0875,35.0875,98290.0
2016-10-28 13:25:00,44.9,44.96,44.89,44.95,74656.0,35.0797,35.1266,35.0719,35.1187,74656.0
2016-10-28 13:30:00,44.94,44.94,44.85,44.85,87777.0,35.1109,35.1109,35.0406,35.0406,87777.0
2016-10-28 13:35:00,44.85,44.86,44.77,44.8,76011.0,35.0406,35.0484,34.9781,35.0015,76011.0
2016-10-28 13:40:00,44.8,44.85,44.76,44.82,133585.0,35.0015,35.0406,34.9703,35.0172,133585.0
2016-10-28 13:45:00,44.81,44.84,44.79,44.84,119745.0,35.0094,35.0328,34.9937,35.0328,119745.0
2016-10-28 13:50:00,44.83,44.86,44.76,44.82,154661.0,35.025,35.0484,34.9703,35.0172,154661.0
2016-10-28 13:55:00,44.83,44.83,44.71,44.72,101491.0,35.025,35.025,34.9312,34.939,101491.0
2016-10-28 14:00:00,44.72,44.78,44.71,44.76,641257.0,34.939,34.9859,34.9312,34.9703,641257.0
2016-10-28 14:05:00,44.77,44.78,44.68,44.74,65983.0,34.9781,34.9859,34.9078,34.9547,65983.0
2016-10-28 14:10:00,44.75,44.8,44.72,44.8,69121.0,34.9625,35.0015,34.939,35.0015,69121.0
2016-10-28 14:15:00,44.8,44.89,44.76,44.84,145641.0,35.0015,35.0719,34.9703,35.0328,145641.0
2016-10-28 14:20:00,44.84,44.91,44.84,44.91,83183.0,35.0328,35.0875,35.0328,35.0875,83183.0
2016-10-28 14:25:00,44.92,44.92,44.85,44.88,135908.0,35.0953,35.0953,35.0406,35.0641,135908.0
2016-10-28 14:30:00,44.88,44.95,44.85,44.93,156526.0,35.0641,35.1187,35.0406,35.1031,156526.0
2016-10-28 14:35:00,44.93,44.94,44.89,44.9,143137.0,35.1031,35.1109,35.0719,35.0797,143137.0
2016-10-28 14:40:00,44.9,44.91,44.82,44.83,121386.0,35.0797,35.0875,35.0172,35.025,121386.0
2016-10-28 14:45:00,44.83,44.86,44.82,44.86,109190.0,35.025,35.0484,35.0172,35.0484,109190.0
2016-10-28 14:50:00,44.87,44.9,44.85,44.86,91465.0,35.0562,35.0797,35.0406,35.0484,91465.0
2016-10-28 14:55:00,44.87,44.96,44.86,44.95,163983.0,35.0562,35.1266,35.0484,35.1187,163983.0
2016-10-28 15:00:00,44.95,44.95,44.91,44.91,81203.0,35.1187,35.1187,35.0875,35.0875,81203.0
2016-10-28 15:05:00,44.91,44.93,44.86,44.87,202701.0,35.0875,35.1031,35.0484,35.0562,202701.0
2016-10-28 15:10:00,44.87,44.88,44.83,44.84,93492.0,35.0562,35.0641,35.025,35.0328,93492.0
2016-10-28 15:15:00,44.84,44.87,44.81,44.86,121811.0,35.0328,35.0562,35.0094,35.0484,121811.0
2016-10-28 15:20:00,44.87,44.93,44.85,44.9,111349.0,35.0562,35.1031,35.0406,35.0797,111349.0
2016-10-28 15:25:00,44.91,45.0,44.91,44.96,147830.0,35.0875,35.1578,35.0875,35.1266,147830.0
2016-10-28 15:30:00,44.97,44.97,44.91,44.91,135218.0,35.1344,35.1344,35.0875,35.0875,135218.0
2016-10-28 15:35:00,44.91,44.93,44.85,44.87,187504.0,35.0875,35.1031,35.0406,35.0562,187504.0
2016-10-28 15:40:00,44.87,44.89,44.81,44.87,136757.0,35.0562,35.0719,35.0094,35.0562,136757.0
2016-10-28 15:45:00,44.87,44.89,44.83,44.87,108669.0,35.0562,35.0719,35.025,35.0562,108669.0
2016-10-28 15:50:00,44.87,44.88,44.84,44.84,126431.0,35.0562,35.0641,35.0328,35.0328,126431.0
2016-10-28 15:55:00,44.84,44.89,44.84,44.88,182033.0,35.0328,35.0719,35.0328,35.0641,182033.0
2016-10-31 09:30:00,45.1,45.1,45.02,45.06,225652.0,35.2359,35.2359,35.1734,35.2047,225652.0
2016-10-31 09:35:00,45.07,45.12,45.07,45.1,159067.0,35.2125,35.2516,35.2125,35.2359,159067.0
2016-10-31 09:40:00,45.11,45.11,45.07,45.08,68586.0,35.2437,35.2437,35.2125,35.2203,68586.0
2016-10-31 09:45:00,45.08,45.13,45.07,45.11,81557.0,35.2203,35.2594,35.2125,35.2437,81557.0
2016-10-31 09:50:00,45.1,45.11,45.07,45.07,52116.0,35.2359,35.2437,35.2125,35.2125,52116.0
2016-10-31 09:55:00,45.08,45.1,45.06,45.07,30769.0,35.2203,35.2359,35.2047,35.2125,30769.0
2016-10-31 10:00:00,45.06,45.1,45.06,45.07,91350.0,35.2047,35.2359,35.2047,35.2125,91350.0
2016-10-31 10:05:00,45.08,45.1,45.07,45.1,95569.0,35.2203,35.2359,35.2125,35.2359,95569.0
2016-10-31 10:10:00,45.1,45.13,45.09,45.11,24351.0,35.2359,35.2594,35.2281,35.2437,24351.0
2016-10-31 10:15:00,45.11,45.14,45.11,45.11,13760.0,35.2437,35.2672,35.2437,35.2437,13760.0
2016-10-31 10:20:00,45.11,45.15,45.11,45.13,31703.0,35.2437,35.275,35.2437,35.2594,31703.0
2016-10-31 10:25:00,45.13,45.16,45.13,45.16,42162.0,35.2594,35.2828,35.2594,35.2828,42162.0
2016-10-31 10:30:00,45.16,45.16,45.07,45.07,52404.0,35.2828,35.2828,35.2125,35.2125,52404.0
2016-10-31 10:35:00,45.07,45.07,45.03,45.03,66644.0,35.2125,35.2125,35.1812,35.1812,66644.0
2016-10-31 10:40:00,45.04,45.05,45.02,45.03,85432.0,35.1891,35.1969,35.1734,35.1812,85432.0
2016-10-31 10:45:00,45.03,45.07,45.01,45.06,38469.0,35.1812,35.2125,35.1656,35.2047,38469.0
2016-10-31 10:50:00,45.05,45.12,45.04,45.11,37008.0,35.1969,35.2516,35.1891,35.2437,37008.0
2016-10-31 10:55:00,45.11,45.12,45.06,45.07,73511.0,35.2437,35.2516,35.2047,35.2125,73511.0
2016-10-31 11:00:00,45.08,45.1,45.06,45.09,72186.0,35.2203,35.2359,35.2047,35.2281,72186.0
2016-10-31 11:05:00,45.09,45.1,45.07,45.09,61072.0,35.2281,35.2359,35.2125,35.2281,61072.0
2016-10-31 11:10:00,45.1,45.11,45.09,45.1,49624.0,35.2359,35.2437,35.2281,35.2359,49624.0
2016-10-31 11:15:00,45.1,45.12,45.09,45.11,27759.0,35.2359,35.2516,35.2281,35.2437,27759.0
2016-10-31 11:20:00,45.11,45.13,45.11,45.12,76232.0,35.2437,35.2594,35.2437,35.2516,76232.0
2016-10-31 11:25:00,45.13,45.17,45.11,45.17,59369.0,35.2594,35.2906,35.2437,35.2906,59369.0
2016-10-31 11:30:00,45.17,45.2,45.17,45.17,217042.0,35.2906,35.3141,35.2906,35.2906,217042.0
2016-10-31 11:35:00,45.17,45.18,45.16,45.17,34495.0,35.2906,35.2984,35.2828,35.2906,34495.0
2016-10-31 11:40:00,45.16,45.18,45.16,45.17,467398.0,35.2828,35.2984,35.2828,35.2906,467398.0
2016-10-31 11:45:00,45.18,45.19,45.17,45.19,15655.0,35.2984,35.3062,35.2906,35.3062,15655.0
2016-10-31 11:50:00,45.19,45.22,45.18,45.21,30724.0,35.3062,35.3297,35.2984,35.3219,30724.0
2016-10-31 11:55:00,45.22,45.27,45.21,45.26,73509.0,35.3297,35.3688,35.3219,35.3609,73509.0
2016-10-31 12:00:00,45.27,45.27,45.23,45.23,108672.0,35.3688,35.3688,35.3375,35.3375,108672.0
2016-10-31 12:05:00,45.23,45.25,45.22,45.22,103594.0,35.3375,35.3531,35.3297,35.3297,103594.0
2016-10-31 12:10:00,45.22,45.24,45.21,45.21,21251.0,35.3297,35.3453,35.3219,35.3219,21251.0
2016-10-31 12:15:00,45.22,45.22,45.21,45.22,12467.0,35.3297,35.3297,35.3219,35.3297,12467.0
2016-10-31 12:20:00,45.22,45.23,45.17,45.18,37520.0,35.3297,35.3375,35.2906,35.2984,37520.0
2016-10-31 12:25:00,45.18,45.21,45.18,45.2,20548.0,35.2984,35.3219,35.2984,35.3141,20548.0
2016-10-31 12:30:00,45.2,45.21,45.19,45.2,36683.0,35.3141,35.3219,35.3062,35.3141,36683.0
2016-10-31 12:35:00,45.2,45.22,45.19,45.21,38107.0,35.3141,35.3297,35.3062,35.3219,38107.0
2016-10-31 12:40:00,45.21,45.22,45.19,45.21,19921.0,35.3219,35.3297,35.3062,35.3219,19921.0
2016-10-31 12:45:00,45.22,45.24,45.2,45.22,52957.0,35.3297,35.3453,35.3141,35.3297,52957.0
2016-10-31 12:50:00,45.22,45.23,45.2,45.21,24927.0,35.3297,35.3375,35.3141,35.3219,24927.0
2016-10-31 12:55:00,45.21,45.22,45.2,45.2,20436.0,35.3219,35.3297,35.3141,35.3141,20436.0
2016-10-31 13:00:00,45.21,45.22,45.2,45.2,22497.0,35.3219,35.3297,35.3141,35.3141,22497.0
2016-10-31 13:05:00,45.2,45.2,45.17,45.17,19638.0,35.3141,35.3141,35.2906,35.2906,19638.0
2016-10-31 13:10:00,45.17,45.19,45.17,45.19,48252.0,35.2906,35.3062,35.2906,35.3062,48252.0
2016-10-31 13:15:00,45.19,45.19,45.14,45.14,33759.0,35.3062,35.3062,35.2672,35.2672,33759.0
2016-10-31 13:20:00,45.15,45.17,45.13,45.13,30328.0,35.275,35.2906,35.2594,35.2594,30328.0
2016-10-31 13:25:00,45.14,45.16,45.14,45.15,12845.0,35.2672,35.2828,35.2672,35.275,12845.0
2016-10-31 13:30:00,45.16,45.16,45.13,45.15,40632.0,35.2828,35.2828,35.2594,35.275,40632.0
2016-10-31 13:35:00,45.16,45.16,45.14,45.15,23899.0,35.2828,35.2828,35.2672,35.275,23899.0
2016-10-31 13:40:00,45.15,45.17,45.14,45.17,19340.0,35.275,35.2906,35.2672,35.2906,19340.0
2016-10-31 13:45:00,45.17,45.19,45.17,45.19,35380.0,35.2906,35.3062,35.2906,35.3062,35380.0
2016-10-31 13:50:00,45.19,45.19,45.18,45.18,76102.0,35.3062,35.3062,35.2984,35.2984,76102.0
2016-10-31 13:55:00,45.17,45.18,45.15,45.16,44954.0,35.2906,35.2984,35.275,35.2828,44954.0
2016-10-31 14:00:00,45.16,45.18,45.16,45.18,24834.0,35.2828,35.2984,35.2828,35.2984,24834.0
2016-10-31 14:05:00,45.18,45.18,45.15,45.15,55296.0,35.2984,35.2984,35.275,35.275,55296.0
2016-10-31 14:10:00,45.16,45.16,45.11,45.12,55709.0,35.2828,35.2828,35.2437,35.2516,55709.0
2016-10-31 14:15:00,45.12,45.15,45.11,45.13,49705.0,35.2516,35.275,35.2437,35.2594,49705.0
2016-10-31 14:20:00,45.12,45.14,45.11,45.11,30244.0,35.2516,35.2672,35.2437,35.2437,30244.0
2016-10-31 14:25:00,45.11,45.11,45.1,45.1,49769.0,35.2437,35.2437,35.2359,35.2359,49769.0
2016-10-31 14:30:00,45.11,45.13,45.1,45.13,48058.0,35.2437,35.2594,35.2359,35.2594,48058.0
2016-10-31 14:35:00,45.14,45.15,45.12,45.15,22861.0,35.2672,35.275,35.2516,35.275,22861.0
2016-10-31 14:40:00,45.15,45.15,45.13,45.14,49886.0,35.275,35.275,35.2594,35.2672,49886.0
2016-10-31 14:45:00,45.14,45.15,45.12,45.13,58781.0,35.2672,35.275,35.2516,35.2594,58781.0
2016-10-31 14:50:00,45.12,45.15,45.12,45.15,27099.0,35.2516,35.275,35.2516,35.275,27099.0
2016-10-31 14:55:00,45.15,45.15,45.13,45.14,35916.0,35.275,35.275,35.2594,35.2672,35916.0
2016-10-31 15:00:00,45.14,45.17,45.13,45.16,73876.0,35.2672,35.2906,35.2594,35.2828,73876.0
2016-10-31 15:05:00,45.15,45.17,45.15,45.16,44029.0,35.275,35.2906,35.275,35.2828,44029.0
2016-10-31 15:10:00,45.16,45.18,45.16,45.18,62289.0,35.2828,35.2984,35.2828,35.2984,62289.0
2016-10-31 15:15:00,45.18,45.19,45.16,45.16,48890.0,35.2984,35.3062,35.2828,35.2828,48890.0
2016-10-31 15:20:00,45.17,45.17,45.16,45.16,43096.0,35.2906,35.2906,35.2828,35.2828,43096.0
2016-10-31 15:25:00,45.16,45.18,45.16,45.18,35171.0,35.2828,35.2984,35.2828,35.2984,35171.0
2016-10-31 15:30:00,45.18,45.2,45.17,45.18,96038.0,35.2984,35.3141,35.2906,35.2984,96038.0
2016-10-31 15:35:00,45.17,45.19,45.17,45.19,57574.0,35.2906,35.3062,35.2906,35.3062,57574.0
2016-10-31 15:40:00,45.18,45.19,45.17,45.18,31809.0,35.2984,35.3062,35.2906,35.2984,31809.0
2016-10-31 15:45:00,45.18,45.19,45.17,45.19,76239.0,35.2984,35.3062,35.2906,35.3062,76239.0
2016-10-31 15:50:00,45.18,45.19,45.18,45.19,85187.0,35.2984,35.3062,35.2984,35.3062,85187.0
2016-10-31 15:55:00,45.19,45.21,45.13,45.14,496060.0,35.3062,35.3219,35.2594,35.2672,496060.0
2016-11-01 09:30:00,45.3,45.31,45.23,45.26,376026.0,35.3922,35.4,35.3375,35.3609,376026.0
2016-11-01 09:35:00,45.27,45.27,45.22,45.24,50377.0,35.3688,35.3688,35.3297,35.3453,50377.0
2016-11-01 09:40:00,45.23,45.24,45.17,45.19,144146.0,35.3375,35.3453,35.2906,35.3062,144146.0
2016-11-01 09:45:00,45.19,45.21,45.18,45.19,127360.0,35.3062,35.3219,35.2984,35.3062,127360.0
2016-11-01 09:50:00,45.18,45.18,45.12,45.14,66193.0,35.2984,35.2984,35.2516,35.2672,66193.0
2016-11-01 09:55:00,45.14,45.15,45.13,45.14,607944.0,35.2672,35.275,35.2594,35.2672,607944.0
2016-11-01 10:00:00,45.15,45.16,45.09,45.11,436629.0,35.275,35.2828,35.2281,35.2437,436629.0
2016-11-01 10:05:00,45.11,45.12,45.08,45.09,201585.0,35.2437,35.2516,35.2203,35.2281,201585.0
2016-11-01 10:10:00,45.09,45.1,45.05,45.09,81780.0,35.2281,35.2359,35.1969,35.2281,81780.0
2016-11-01 10:15:00,45.09,45.11,45.08,45.11,164246.0,35.2281,35.2437,35.2203,35.2437,164246.0
2016-11-01 10:20:00,45.1,45.12,45.09,45.1,115077.0,35.2359,35.2516,35.2281,35.2359,115077.0
2016-11-01 10:25:00,45.1,45.11,45.08,45.09,77228.0,35.2359,35.2437,35.2203,35.2281,77228.0
2016-11-01 10:30:00,45.09,45.13,45.07,45.11,56202.0,35.2281,35.2594,35.2125,35.2437,56202.0
2016-11-01 10:35:00,45.1,45.13,45.02,45.02,74069.0,35.2359,35.2594,35.1734,35.1734,74069.0
2016-11-01 10:40:00,45.02,45.04,44.99,45.0,106703.0,35.1734,35.1891,35.15,35.1578,106703.0
2016-11-01 10:45:00,45.0,45.02,44.96,45.01,89625.0,35.1578,35.1734,35.1266,35.1656,89625.0
2016-11-01 10:50:00,45.0,45.04,44.99,45.01,91720.0,35.1578,35.1891,35.15,35.1656,91720.0
2016-11-01 10:55:00,45.0,45.08,45.0,45.07,60974.0,35.1578,35.2203,35.1578,35.2125,60974.0
2016-11-01 11:00:00,45.07,45.1,45.07,45.08,18478.0,35.2125,35.2359,35.2125,35.2203,18478.0
2016-11-01 11:05:00,45.08,45.09,45.04,45.06,201415.0,35.2203,35.2281,35.1891,35.2047,201415.0
2016-11-01 11:10:00,45.05,45.06,45.04,45.04,148591.0,35.1969,35.2047,35.1891,35.1891,148591.0
2016-11-01 11:15:00,45.04,45.05,45.01,45.02,78148.0,35.1891,35.1969,35.1656,35.1734,78148.0
2016-11-01 11:20:00,45.03,45.03,45.0,45.0,36993.0,35.1812,35.1812,35.1578,35.1578,36993.0
2016-11-01 11:25:00,45.01,45.03,44.99,44.99,140848.0,35.1656,35.1812,35.15,35.15,140848.0
2016-11-01 11:30:00,44.99,44.99,44.94,44.95,78539.0,35.15,35.15,35.1109,35.1187,78539.0
2016-11-01 11:35:00,44.95,44.97,44.94,44.96,70904.0,35.1187,35.1344,35.1109,35.1266,70904.0
2016-11-01 11:40:00,44.96,44.98,44.93,44.96,15529.0,35.1266,35.1422,35.1031,35.1266,15529.0
2016-11-01 11:45:00,44.95,44.96,44.93,44.94,17584.0,35.1187,35.1266,35.1031,35.1109,17584.0
2016-11-01 11:50:00,44.93,44.95,44.89,44.9,36420.0,35.1031,35.1187,35.0719,35.0797,36420.0
2016-11-01 11:55:00,44.9,44.9,44.83,44.85,79808.0,35.0797,35.0797,35.025,35.0406,79808.0
2016-11-01 12:00:00,44.85,44.9,44.84,44.9,32439.0,35.0406,35.0797,35.0328,35.0797,32439.0
2016-11-01 12:05:00,44.9,44.9,44.82,44.82,51690.0,35.0797,35.0797,35.0172,35.0172,51690.0
2016-11-01 12:10:00,44.81,44.82,44.75,44.76,184654.0,35.0094,35.0172,34.9625,34.9703,184654.0
2016-11-01 12:15:00,44.76,44.78,44.72,44.74,87113.0,34.9703,34.9859,34.939,34.9547,87113.0
2016-11-01 12:20:00,44.74,44.75,44.71,44.74,69954.0,34.9547,34.9625,34.9312,34.9547,69954.0
2016-11-01 12:25:00,44.74,44.74,44.68,44.69,149797.0,34.9547,34.9547,34.9078,34.9156,149797.0
2016-11-01 12:30:00,44.68,44.73,44.67,44.72,28169.0,34.9078,34.9469,34.9,34.939,28169.0
2016-11-01 12:35:00,44.72,44.74,44.7,44.71,24260.0,34.939,34.9547,34.9234,34.9312,24260.0
2016-11-01 12:40:00,44.7,44.72,44.68,44.7,75344.0,34.9234,34.939,34.9078,34.9234,75344.0
2016-11-01 12:45:00,44.7,44.7,44.62,44.63,33235.0,34.9234,34.9234,34.8609,34.8687,33235.0
2016-11-01 12:50:00,44.62,44.65,44.61,44.65,74712.0,34.8609,34.8844,34.8531,34.8844,74712.0
2016-11-01 12:55:00,44.65,44.67,44.64,44.66,43118.0,34.8844,34.9,34.8765,34.8922,43118.0
2016-11-01 13:00:00,44.66,44.72,44.66,44.71,38651.0,34.8922,34.939,34.8922,34.9312,38651.0
2016-11-01 13:05:00,44.71,44.72,44.7,44.72,50971.0,34.9312,34.939,34.9234,34.939,50971.0
2016-11-01 13:10:00,44.71,44.73,44.7,44.71,34290.0,34.9312,34.9469,34.9234,34.9312,34290.0
2016-11-01 13:15:00,44.7,44.71,44.64,44.66,23005.0,34.9234,34.9312,34.8765,34.8922,23005.0
2016-11-01 13:20:00,44.66,44.67,44.6,44.65,20236.0,34.8922,34.9,34.8453,34.8844,20236.0
2016-11-01 13:25:00,44.64,44.69,44.64,44.69,27372.0,34.8765,34.9156,34.8765,34.9156,27372.0
2016-11-01 13:30:00,44.68,44.69,44.64,44.66,16870.0,34.9078,34.9156,34.8765,34.8922,16870.0
2016-11-01 13:35:00,44.66,44.67,44.61,44.61,55348.0,34.8922,34.9,34.8531,34.8531,55348.0
2016-11-01 13:40:00,44.62,44.63,44.58,44.59,36681.0,34.8609,34.8687,34.8297,34.8375,36681.0
2016-11-01 13:45:00,44.58,44.58,44.54,44.57,54884.0,34.8297,34.8297,34.7984,34.8219,54884.0
2016-11-01 13:50:00,44.57,44.59,44.56,44.57,33081.0,34.8219,34.8375,34.814,34.8219,33081.0
2016-11-01 13:55:00,44.57,44.58,44.52,44.54,80405.0,34.8219,34.8297,34.7828,34.7984,80405.0
2016-11-01 14:00:00,44.54,44.58,44.54,44.56,41389.0,34.7984,34.8297,34.7984,34.814,41389.0
2016-11-01 14:05:00,44.57,44.57,44.51,44.54,60657.0,34.8219,34.8219,34.775,34.7984,60657.0
2016-11-01 14:10:00,44.55,44.57,44.53,44.53,51160.0,34.8062,34.8219,34.7906,34.7906,51160.0
2016-11-01 14:15:00,44.52,44.53,44.44,44.48,99461.0,34.7828,34.7906,34.7203,34.7515,99461.0
2016-11-01 14:20:00,44.49,44.53,44.49,44.53,46158.0,34.7594,34.7906,34.7594,34.7906,46158.0
2016-11-01 14:25:00,44.53,44.68,44.53,44.65,111314.0,34.7906,34.9078,34.7906,34.8844,111314.0
2016-11-01 14:30:00,44.67,44.71,44.64,44.7,80999.0,34.9,34.9312,34.8765,34.9234,80999.0
2016-11-01 14:35:00,44.69,44.74,44.68,44.7,198007.0,34.9156,34.9547,34.9078,34.9234,198007.0
2016-11-01 14:40:00,44.71,44.72,44.63,44.67,104378.0,34.9312,34.939,34.8687,34.9,104378.0
2016-11-01 14:45:00,44.66,44.66,44.61,44.62,110761.0,34.8922,34.8922,34.8531,34.8609,110761.0
2016-11-01 14:50:00,44.63,44.67,44.62,44.67,172535.0,34.8687,34.9,34.8609,34.9,172535.0
2016-11-01 14:55:00,44.67,44.68,44.61,44.61,53559.0,34.9,34.9078,34.8531,34.8531,53559.0
2016-11-01 15:00:00,44.61,44.65,44.58,44.62,84365.0,34.8531,34.8844,34.8297,34.8609,84365.0
2016-11-01 15:05:00,44.61,44.64,44.6,44.63,39352.0,34.8531,34.8765,34.8453,34.8687,39352.0
2016-11-01 15:10:00,44.62,44.64,44.61,44.63,367140.0,34.8609,34.8765,34.8531,34.8687,367140.0
2016-11-01 15:15:00,44.62,44.68,44.61,44.66,92153.0,34.8609,34.9078,34.8531,34.8922,92153.0
2016-11-01 15:20:00,44.66,44.67,44.65,44.66,25201.0,34.8922,34.9,34.8844,34.8922,25201.0
2016-11-01 15:25:00,44.67,44.72,44.66,44.71,36442.0,34.9,34.939,34.8922,34.9312,36442.0
2016-11-01 15:30:00,44.72,44.73,44.68,44.69,71293.0,34.939,34.9469,34.9078,34.9156,71293.0
2016-11-01 15:35:00,44.69,44.75,44.68,44.74,59644.0,34.9156,34.9625,34.9078,34.9547,59644.0
2016-11-01 15:40:00,44.74,44.75,44.7,44.73,44203.0,34.9547,34.9625,34.9234,34.9469,44203.0
2016-11-01 15:45:00,44.74,44.82,44.73,44.79,101786.0,34.9547,35.0172,34.9469,34.9937,101786.0
2016-11-01 15:50:00,44.79,44.79,44.73,44.76,114785.0,34.9937,34.9937,34.9469,34.9703,114785.0
2016-11-01 15:55:00,44.76,44.81,44.75,44.77,101939.0,34.9703,35.0094,34.9625,34.9781,101939.0
2016-11-02 09:30:00,44.67,44.67,44.56,44.57,135887.0,34.9,34.9,34.814,34.8219,135887.0
2016-11-02 09:35:00,44.58,44.7,44.58,44.68,263595.0,34.8297,34.9234,34.8297,34.9078,263595.0
2016-11-02 09:40:00,44.67,44.68,44.64,44.65,196650.0,34.9,34.9078,34.8765,34.8844,196650.0
2016-11-02 09:45:00,44.65,44.7,44.65,44.69,193007.0,34.8844,34.9234,34.8844,34.9156,193007.0
2016-11-02 09:50:00,44.68,44.72,44.67,44.67,172852.0,34.9078,34.939,34.9,34.9,172852.0
2016-11-02 09:55:00,44.68,44.72,44.68,44.71,46627.0,34.9078,34.939,34.9078,34.9312,46627.0
2016-11-02 10:00:00,44.7,44.72,44.66,44.68,243534.0,34.9234,34.939,34.8922,34.9078,243534.0
2016-11-02 10:05:00,44.67,44.68,44.66,44.66,37801.0,34.9,34.9078,34.8922,34.8922,37801.0
2016-11-02 10:10:00,44.66,44.68,44.65,44.65,106815.0,34.8922,34.9078,34.8844,34.8844,106815.0
2016-11-02 10:15:00,44.66,44.68,44.58,44.58,159284.0,34.8922,34.9078,34.8297,34.8297,159284.0
2016-11-02 10:20:00,44.59,44.61,44.54,44.54,160604.0,34.8375,34.8531,34.7984,34.7984,160604.0
2016-11-02 10:25:00,44.53,44.58,44.52,44.58,114882.0,34.7906,34.8297,34.7828,34.8297,114882.0
2016-11-02 10:30:00,44.57,44.57,44.46,44.47,198080.0,34.8219,34.8219,34.7359,34.7437,198080.0
2016-11-02 10:35:00,44.47,44.53,44.45,44.53,215187.0,34.7437,34.7906,34.7281,34.7906,215187.0
2016-11-02 10:40:00,44.52,44.53,44.48,44.48,104090.0,34.7828,34.7906,34.7515,34.7515,104090.0
2016-11-02 10:45:00,44.48,44.51,44.46,44.48,116702.0,34.7515,34.775,34.7359,34.7515,116702.0
2016-11-02 10:50:00,44.49,44.49,44.43,44.46,120439.0,34.7594,34.7594,34.7125,34.7359,120439.0
2016-11-02 10:55:00,44.45,44.46,44.41,44.41,109471.0,34.7281,34.7359,34.6968,34.6968,109471.0
2016-11-02 11:00:00,44.42,44.44,44.4,44.41,267749.0,34.7047,34.7203,34.689,34.6968,267749.0
2016-11-02 11:05:00,44.42,44.42,44.39,44.42,81326.0,34.7047,34.7047,34.6812,34.7047,81326.0
2016-11-02 11:10:00,44.42,44.47,44.41,44.47,128313.0,34.7047,34.7437,34.6968,34.7437,128313.0
2016-11-02 11:15:00,44.47,44.49,44.45,44.46,189543.0,34.7437,34.7594,34.7281,34.7359,189543.0
2016-11-02 11:20:00,44.46,44.46,44.43,44.45,56104.0,34.7359,34.7359,34.7125,34.7281,56104.0
2016-11-02 11:25:00,44.45,44.47,44.4,44.4,91988.0,34.7281,34.7437,34.689,34.689,91988.0
2016-11-02 11:30:00,44.4,44.41,44.37,44.38,145153.0,34.689,34.6968,34.6656,34.6734,145153.0
2016-11-02 11:35:00,44.38,44.38,44.33,44.36,139800.0,34.6734,34.6734,34.6343,34.6578,139800.0
2016-11-02 11:40:00,44.36,44.37,44.32,44.34,157780.0,34.6578,34.6656,34.6265,34.6422,157780.0
2016-11-02 11:45:00,44.35,44.37,44.34,44.37,110468.0,34.65,34.6656,34.6422,34.6656,110468.0
2016-11-02 11:50:00,44.36,44.37,44.32,44.32,72730.0,34.6578,34.6656,34.6265,34.6265,72730.0
2016-11-02 11:55:00,44.32,44.36,44.32,44.34,149080.0,34.6265,34.6578,34.6265,34.6422,149080.0
2016-11-02 12:00:00,44.33,44.33,44.3,44.3,94446.0,34.6343,34.6343,34.6109,34.6109,94446.0
2016-11-02 12:05:00,44.3,44.35,44.28,44.34,128546.0,34.6109,34.65,34.5953,34.6422,128546.0
2016-11-02 12:10:00,44.34,44.35,44.3,44.3,76167.0,34.6422,34.65,34.6109,34.6109,76167.0
2016-11-02 12:15:00,44.29,44.31,44.28,44.3,114067.0,34.6031,34.6187,34.5953,34.6109,114067.0
2016-11-02 12:20:00,44.3,44.32,44.26,44.3,147260.0,34.6109,34.6265,34.5797,34.6109,147260.0
2016-11-02 12:25:00,44.29,44.29,44.24,44.26,233922.0,34.6031,34.6031,34.564,34.5797,233922.0
2016-11-02 12:30:00,44.27,44.27,44.23,44.23,64298.0,34.5875,34.5875,34.5562,34.5562,64298.0
2016-11-02 12:35:00,44.23,44.25,44.22,44.25,96171.0,34.5562,34.5718,34.5484,34.5718,96171.0
2016-11-02 12:40:00,44.24,44.26,44.24,44.24,107778.0,34.564,34.5797,34.564,34.564,107778.0
2016-11-02 12:45:00,44.24,44.25,44.21,44.22,110098.0,34.564,34.5718,34.5406,34.5484,110098.0
2016-11-02 12:50:00,44.22,44.22,44.2,44.21,71665.0,34.5484,34.5484,34.5328,34.5406,71665.0
2016-11-02 12:55:00,44.21,44.22,44.18,44.19,80537.0,34.5406,34.5484,34.5172,34.525,80537.0
2016-11-02 13:00:00,44.2,44.22,44.16,44.16,92394.0,34.5328,34.5484,34.5015,34.5015,92394.0
2016-11-02 13:05:00,44.16,44.19,44.14,44.16,100331.0,34.5015,34.525,34.4859,34.5015,100331.0
2016-11-02 13:10:00,44.16,44.16,44.07,44.08,102894.0,34.5015,34.5015,34.4312,34.439,102894.0
2016-11-02 13:15:00,44.08,44.09,44.05,44.06,152595.0,34.439,34.4468,34.4156,34.4234,152595.0
2016-11-02 13:20:00,44.06,44.12,44.05,44.12,93595.0,34.4234,34.4703,34.4156,34.4703,93595.0
2016-11-02 13:25:00,44.11,44.22,44.11,44.19,283321.0,34.4625,34.5484,34.4625,34.525,283321.0
2016-11-02 13:30:00,44.19,44.2,44.15,44.16,115609.0,34.525,34.5328,34.4937,34.5015,115609.0
2016-11-02 13:35:00,44.15,44.17,44.11,44.12,83615.0,34.4937,34.5093,34.4625,34.4703,83615.0
2016-11-02 13:40:00,44.12,44.14,44.11,44.13,128972.0,34.4703,34.4859,34.4625,34.4781,128972.0
2016-11-02 13:45:00,44.13,44.14,44.12,44.14,27223.0,34.4781,34.4859,34.4703,34.4859,27223.0
2016-11-02 13:50:00,44.14,44.16,44.13,44.14,19639.0,34.4859,34.5015,34.4781,34.4859,19639.0
2016-11-02 13:55:00,44.15,44.21,44.13,44.19,37316.0,34.4937,34.5406,34.4781,34.525,37316.0
2016-11-02 14:00:00,44.22,44.25,44.15,44.18,45525.0,34.5484,34.5718,34.4937,34.5172,45525.0
2016-11-02 14:05:00,44.18,44.19,44.06,44.08,142253.0,34.5172,34.525,34.4234,34.439,142253.0
2016-11-02 14:10:00,44.09,44.21,44.08,44.17,77210.0,34.4468,34.5406,34.439,34.5093,77210.0
2016-11-02 14:15:00,44.16,44.27,44.15,44.25,94399.0,34.5015,34.5875,34.4937,34.5718,94399.0
2016-11-02 14:20:00,44.25,44.3,44.22,44.28,114223.0,34.5718,34.6109,34.5484,34.5953,114223.0
2016-11-02 14:25:00,44.27,44.32,44.25,44.26,76171.0,34.5875,34.6265,34.5718,34.5797,76171.0
2016-11-02 14:30:00,44.25,44.29,44.22,44.27,44149.0,34.5718,34.6031,34.5484,34.5875,44149.0
2016-11-02 14:35:00,44.27,44.33,44.25,44.29,73056.0,34.5875,34.6343,34.5718,34.6031,73056.0
2016-11-02 14:40:00,44.29,44.31,44.27,44.3,91581.0,34.6031,34.6187,34.5875,34.6109,91581.0
2016-11-02 14:45:00,44.29,44.33,44.22,44.26,96995.0,34.6031,34.6343,34.5484,34.5797,96995.0
2016-11-02 14:50:00,44.24,44.26,44.2,44.22,52967.0,34.564,34.5797,34.5328,34.5484,52967.0
2016-11-02 14:55:00,44.22,44.29,44.21,44.23,58532.0,34.5484,34.6031,34.5406,34.5562,58532.0
2016-11-02 15:00:00,44.23,44.29,44.22,44.29,121361.0,34.5562,34.6031,34.5484,34.6031,121361.0
2016-11-02 15:05:00,44.3,44.3,44.25,44.28,85449.0,34.6109,34.6109,34.5718,34.5953,85449.0
2016-11-02 15:10:00,44.29,44.31,44.24,44.26,86461.0,34.6031,34.6187,34.564,34.5797,86461.0
2016-11-02 15:15:00,44.26,44.27,44.21,44.21,55697.0,34.5797,34.5875,34.5406,34.5406,55697.0
2016-11-02 15:20:00,44.22,44.28,44.22,44.28,66181.0,34.5484,34.5953,34.5484,34.5953,66181.0
2016-11-02 15:25:00,44.27,44.32,44.27,44.31,88098.0,34.5875,34.6265,34.5875,34.6187,88098.0
2016-11-02 15:30:00,44.3,44.33,44.27,44.3,43082.0,34.6109,34.6343,34.5875,34.6109,43082.0
2016-11-02 15:35:00,44.3,44.32,44.26,44.26,47652.0,34.6109,34.6265,34.5797,34.5797,47652.0
2016-11-02 15:40:00,44.26,44.33,44.25,44.32,204313.0,34.5797,34.6343,34.5718,34.6265,204313.0
2016-11-02 15:45:00,44.32,44.35,44.29,44.33,129281.0,34.6265,34.65,34.6031,34.6343,129281.0
2016-11-02 15:50:00,44.33,44.35,44.25,44.26,48078.0,34.6343,34.65,34.5718,34.5797,48078.0
2016-11-02 15:55:00,44.25,44.27,44.21,44.25,73833.0,34.5718,34.5875,34.5406,34.5718,73833.0
2016-11-03 09:30:00,44.31,44.38,44.26,44.33,102901.0,34.6187,34.6734,34.5797,34.6343,102901.0
2016-11-03 09:35:00,44.34,44.39,44.32,44.38,59572.0,34.6422,34.6812,34.6265,34.6734,59572.0
2016-11-03 09:40:00,44.38,44.4,44.35,44.35,82810.0,34.6734,34.689,34.65,34.65,82810.0
2016-11-03 09:45:00,44.35,44.38,44.34,44.35,79069.0,34.65,34.6734,34.6422,34.65,79069.0
2016-11-03 09:50:00,44.35,44.36,44.31,44.32,257580.0,34.65,34.6578,34.6187,34.6265,257580.0
2016-11-03 09:55:00,44.33,44.35,44.31,44.31,26760.0,34.6343,34.65,34.6187,34.6187,26760.0
2016-11-03 10:00:00,44.32,44.34,44.28,44.31,73983.0,34.6265,34.6422,34.5953,34.6187,73983.0
2016-11-03 10:05:00,44.31,44.37,44.29,44.34,79506.0,34.6187,34.6656,34.6031,34.6422,79506.0
2016-11-03 10:10:00,44.34,44.36,44.33,44.35,55178.0,34.6422,34.6578,34.6343,34.65,55178.0
2016-11-03 10:15:00,44.34,44.34,44.28,44.29,51154.0,34.6422,34.6422,34.5953,34.6031,51154.0
2016-11-03 10:20:00,44.3,44.35,44.3,44.33,175803.0,34.6109,34.65,34.6109,34.6343,175803.0
2016-11-03 10:25:00,44.32,44.39,44.32,44.37,150981.0,34.6265,34.6812,34.6265,34.6656,150981.0
2016-11-03 10:30:00,44.36,44.39,44.33,44.38,82625.0,34.6578,34.6812,34.6343,34.6734,82625.0
2016-11-03 10:35:00,44.39,44.41,44.37,44.37,52076.0,34.6812,34.6968,34.6656,34.6656,52076.0
2016-11-03 10:40:00,44.37,44.43,44.34,44.41,102060.0,34.6656,34.7125,34.6422,34.6968,102060.0
2016-11-03 10:45:00,44.4,44.42,44.36,44.39,67116.0,34.689,34.7047,34.6578,34.6812,67116.0
2016-11-03 10:50:00,44.39,44.4,44.36,44.38,135644.0,34.6812,34.689,34.6578,34.6734,135644.0
2016-11-03 10:55:00,44.36,44.38,44.3,44.33,1579445.0,34.6578,34.6734,34.6109,34.6343,1579445.0
2016-11-03 11:00:00,44.32,44.33,44.28,44.32,270174.0,34.6265,34.6343,34.5953,34.6265,270174.0
2016-11-03 11:05:00,44.33,44.33,44.29,44.32,257919.0,34.6343,34.6343,34.6031,34.6265,257919.0
2016-11-03 11:10:00,44.32,44.33,44.3,44.33,72680.0,34.6265,34.6343,34.6109,34.6343,72680.0
2016-11-03 11:15:00,44.32,44.32,44.28,44.31,98021.0,34.6265,34.6265,34.5953,34.6187,98021.0
2016-11-03 11:20:00,44.31,44.31,44.27,44.27,111351.0,34.6187,34.6187,34.5875,34.5875,111351.0
2016-11-03 11:25:00,44.28,44.31,44.27,44.3,45398.0,34.5953,34.6187,34.5875,34.6109,45398.0
2016-11-03 11:30:00,44.31,44.36,44.31,44.36,82648.0,34.6187,34.6578,34.6187,34.6578,82648.0
2016-11-03 11:35:00,44.36,44.36,44.33,44.34,48962.0,34.6578,34.6578,34.6343,34.6422,48962.0
2016-11-03 11:40:00,44.34,44.34,44.28,44.29,56994.0,34.6422,34.6422,34.5953,34.6031,56994.0
2016-11-03 11:45:00,44.29,44.31,44.28,44.3,27111.0,34.6031,34.6187,34.5953,34.6109,27111.0
2016-11-03 11:50:00,44.3,44.32,44.28,44.3,34073.0,34.6109,34.6265,34.5953,34.6109,34073.0
2016-11-03 11:55:00,44.3,44.31,44.25,44.27,37389.0,34.6109,34.6187,34.5718,34.5875,37389.0
2016-11-03 12:00:00,44.26,44.27,44.25,44.26,41663.0,34.5797,34.5875,34.5718,34.5797,41663.0
2016-11-03 12:05:00,44.26,44.26,44.2,44.22,46935.0,34.5797,34.5797,34.5328,34.5484,46935.0
2016-11-03 12:10:00,44.21,44.24,44.19,44.2,62573.0,34.5406,34.564,34.525,34.5328,62573.0
2016-11-03 12:15:00,44.2,44.21,44.19,44.2,32759.0,34.5328,34.5406,34.525,34.5328,32759.0
2016-11-03 12:20:00,44.2,44.21,44.17,44.21,62752.0,34.5328,34.5406,34.5093,34.5406,62752.0
2016-11-03 12:25:00,44.21,44.23,44.18,44.19,57270.0,34.5406,34.5562,34.5172,34.525,57270.0
2016-11-03 12:30:00,44.19,44.2,44.18,44.2,25785.0,34.525,34.5328,34.5172,34.5328,25785.0
2016-11-03 12:35:00,44.19,44.2,44.14,44.16,36373.0,34.525,34.5328,34.4859,34.5015,36373.0
2016-11-03 12:40:00,44.16,44.18,44.13,44.14,35208.0,34.5015,34.5172,34.4781,34.4859,35208.0
2016-11-03 12:45:00,44.13,44.15,44.11,44.14,43072.0,34.4781,34.4937,34.4625,34.4859,43072.0
2016-11-03 12:50:00,44.15,44.2,44.15,44.19,45637.0,34.4937,34.5328,34.4937,34.525,45637.0
2016-11-03 12:55:00,44.19,44.21,44.17,44.18,28418.0,34.525,34.5406,34.5093,34.5172,28418.0
2016-11-03 13:00:00,44.18,44.19,44.14,44.16,11705.0,34.5172,34.525,34.4859,34.5015,11705.0
2016-11-03 13:05:00,44.16,44.17,44.15,44.16,18831.0,34.5015,34.5093,34.4937,34.5015,18831.0
2016-11-03 13:10:00,44.17,44.19,44.15,44.16,9910.0,34.5093,34.525,34.4937,34.5015,9910.0
2016-11-03 13:15:00,44.15,44.16,44.14,44.16,18587.0,34.4937,34.5015,34.4859,34.5015,18587.0
2016-11-03 13:20:00,44.15,44.19,44.14,44.19,16946.0,34.4937,34.525,34.4859,34.525,16946.0
2016-11-03 13:25:00,44.19,44.23,44.19,44.22,60335.0,34.525,34.5562,34.525,34.5484,60335.0
2016-11-03 13:30:00,44.21,44.21,44.17,44.19,28897.0,34.5406,34.5406,34.5093,34.525,28897.0
2016-11-03 13:35:00,44.18,44.19,44.17,44.19,18458.0,34.5172,34.525,34.5093,34.525,18458.0
2016-11-03 13:40:00,44.19,44.21,44.17,44.17,118942.0,34.525,34.5406,34.5093,34.5093,118942.0
2016-11-03 13:45:00,44.17,44.19,44.16,44.18,24188.0,34.5093,34.525,34.5015,34.5172,24188.0
2016-11-03 13:50:00,44.19,44.19,44.14,44.17,18415.0,34.525,34.525,34.4859,34.5093,18415.0
2016-11-03 13:55:00,44.17,44.17,44.14,44.15,16418.0,34.5093,34.5093,34.4859,34.4937,16418.0
2016-11-03 14:00:00,44.15,44.16,44.12,44.16,61321.0,34.4937,34.5015,34.4703,34.5015,61321.0
2016-11-03 14:05:00,44.16,44.17,44.14,44.17,66936.0,34.5015,34.5093,34.4859,34.5093,66936.0
2016-11-03 14:10:00,44.18,44.19,44.16,44.17,110305.0,34.5172,34.525,34.5015,34.5093,110305.0
2016-11-03 14:15:00,44.16,44.16,44.1,44.11,45025.0,34.5015,34.5015,34.4546,34.4625,45025.0
2016-11-03 14:20:00,44.11,44.14,44.11,44.13,15180.0,34.4625,34.4859,34.4625,34.4781,15180.0
2016-11-03 14:25:00,44.12,44.13,44.09,44.12,52548.0,34.4703,34.4781,34.4468,34.4703,52548.0
2016-11-03 14:30:00,44.12,44.13,44.1,44.1,19758.0,34.4703,34.4781,34.4546,34.4546,19758.0
2016-11-03 14:35:00,44.1,44.13,44.09,44.1,97664.0,34.4546,34.4781,34.4468,34.4546,97664.0
2016-11-03 14:40:00,44.1,44.11,44.09,44.09,19833.0,34.4546,34.4625,34.4468,34.4468,19833.0
2016-11-03 14:45:00,44.08,44.11,44.07,44.11,26341.0,34.439,34.4625,34.4312,34.4625,26341.0
2016-11-03 14:50:00,44.1,44.13,44.1,44.13,112503.0,34.4546,34.4781,34.4546,34.4781,112503.0
2016-11-03 14:55:00,44.12,44.13,44.1,44.13,218107.0,34.4703,34.4781,34.4546,34.4781,218107.0
2016-11-03 15:00:00,44.13,44.13,44.11,44.13,99420.0,34.4781,34.4781,34.4625,34.4781,99420.0
2016-11-03 15:05:00,44.13,44.13,44.1,44.11,158646.0,34.4781,34.4781,34.4546,34.4625,158646.0
2016-11-03 15:10:00,44.11,44.13,44.1,44.12,21922.0,34.4625,34.4781,34.4546,34.4703,21922.0
2016-11-03 15:15:00,44.13,44.13,44.09,44.1,150164.0,34.4781,34.4781,34.4468,34.4546,150164.0
2016-11-03 15:20:00,44.1,44.12,44.1,44.11,102068.0,34.4546,34.4703,34.4546,34.4625,102068.0
2016-11-03 15:25:00,44.11,44.13,44.09,44.1,37657.0,34.4625,34.4781,34.4468,34.4546,37657.0
2016-11-03 15:30:00,44.09,44.1,44.02,44.03,68672.0,34.4468,34.4546,34.3921,34.4,68672.0
2016-11-03 15:35:00,44.04,44.06,44.02,44.02,438541.0,34.4078,34.4234,34.3921,34.3921,438541.0
2016-11-03 15:40:00,44.02,44.03,43.99,44.0,125126.0,34.3921,34.4,34.3687,34.3765,125126.0
2016-11-03 15:45:00,44.0,44.06,44.0,44.06,34378.0,34.3765,34.4234,34.3765,34.4234,34378.0
2016-11-03 15:50:00,44.05,44.09,44.05,44.09,97704.0,34.4156,34.4468,34.4156,34.4468,97704.0
2016-11-03 15:55:00,44.09,44.14,44.09,44.13,90190.0,34.4468,34.4859,34.4468,34.4781,90190.0
2016-11-04 09:30:00,43.78,43.83,43.74,43.82,151551.0,34.2046,34.2437,34.1734,34.2359,151551.0
2016-11-04 09:35:00,43.82,43.89,43.82,43.86,56370.0,34.2359,34.2906,34.2359,34.2671,56370.0
2016-11-04 09:40:00,43.86,43.87,43.81,43.81,138469.0,34.2671,34.275,34.2281,34.2281,138469.0
2016-11-04 09:45:00,43.81,43.82,43.79,43.79,83118.0,34.2281,34.2359,34.2125,34.2125,83118.0
2016-11-04 09:50:00,43.79,43.83,43.76,43.82,132857.0,34.2125,34.2437,34.189,34.2359,132857.0
2016-11-04 09:55:00,43.81,43.81,43.73,43.75,4674471.0,34.2281,34.2281,34.1656,34.1812,4674471.0
2016-11-04 10:00:00,43.76,43.8,43.75,43.78,197307.0,34.189,34.2203,34.1812,34.2046,197307.0
2016-11-04 10:05:00,43.78,43.79,43.74,43.76,58359.0,34.2046,34.2125,34.1734,34.189,58359.0
2016-11-04 10:10:00,43.77,43.8,43.76,43.76,92057.0,34.1968,34.2203,34.189,34.189,92057.0
2016-11-04 10:15:00,43.76,43.78,43.74,43.77,145083.0,34.189,34.2046,34.1734,34.1968,145083.0
2016-11-04 10:20:00,43.77,43.78,43.75,43.76,40559.0,34.1968,34.2046,34.1812,34.189,40559.0
2016-11-04 10:25:00,43.77,43.8,43.75,43.77,55234.0,34.1968,34.2203,34.1812,34.1968,55234.0
2016-11-04 10:30:00,43.77,43.85,43.75,43.82,186613.0,34.1968,34.2593,34.1812,34.2359,186613.0
2016-11-04 10:35:00,43.8,43.85,43.78,43.85,42380.0,34.2203,34.2593,34.2046,34.2593,42380.0
2016-11-04 10:40:00,43.84,43.87,43.81,43.83,39478.0,34.2515,34.275,34.2281,34.2437,39478.0
2016-11-04 10:45:00,43.84,43.85,43.79,43.81,39652.0,34.2515,34.2593,34.2125,34.2281,39652.0
2016-11-04 10:50:00,43.82,43.85,43.81,43.84,13309.0,34.2359,34.2593,34.2281,34.2515,13309.0
2016-11-04 10:55:00,43.84,43.85,43.8,43.83,22357.0,34.2515,34.2593,34.2203,34.2437,22357.0
2016-11-04 11:00:00,43.83,43.92,43.82,43.92,26330.0,34.2437,34.314,34.2359,34.314,26330.0
2016-11-04 11:05:00,43.91,43.92,43.86,43.88,112175.0,34.3062,34.314,34.2671,34.2828,112175.0
2016-11-04 11:10:00,43.88,43.94,43.85,43.93,76298.0,34.2828,34.3296,34.2593,34.3218,76298.0
2016-11-04 11:15:00,43.93,43.93,43.9,43.91,19924.0,34.3218,34.3218,34.2984,34.3062,19924.0
2016-11-04 11:20:00,43.91,43.92,43.89,43.91,26218.0,34.3062,34.314,34.2906,34.3062,26218.0
2016-11-04 11:25:00,43.91,43.92,43.88,43.91,18890.0,34.3062,34.314,34.2828,34.3062,18890.0
2016-11-04 11:30:00,43.91,43.91,43.86,43.9,116684.0,34.3062,34.3062,34.2671,34.2984,116684.0
2016-11-04 11:35:00,43.9,43.9,43.85,43.87,53421.0,34.2984,34.2984,34.2593,34.275,53421.0
2016-11-04 11:40:00,43.87,43.88,43.84,43.87,25557.0,34.275,34.2828,34.2515,34.275,25557.0
2016-11-04 11:45:00,43.87,43.88,43.84,43.85,53583.0,34.275,34.2828,34.2515,34.2593,53583.0
2016-11-04 11:50:00,43.84,43.87,43.84,43.85,15676.0,34.2515,34.275,34.2515,34.2593,15676.0
2016-11-04 11:55:00,43.87,43.88,43.84,43.85,24268.0,34.275,34.2828,34.2515,34.2593,24268.0
2016-11-04 12:00:00,43.85,43.88,43.84,43.88,19403.0,34.2593,34.2828,34.2515,34.2828,19403.0
2016-11-04 12:05:00,43.87,43.92,43.85,43.92,40109.0,34.275,34.314,34.2593,34.314,40109.0
2016-11-04 12:10:00,43.91,43.95,43.9,43.95,47014.0,34.3062,34.3375,34.2984,34.3375,47014.0
2016-11-04 12:15:00,43.94,43.99,43.94,43.96,27581.0,34.3296,34.3687,34.3296,34.3453,27581.0
2016-11-04 12:20:00,43.96,43.98,43.94,43.95,31862.0,34.3453,34.3609,34.3296,34.3375,31862.0
2016-11-04 12:25:00,43.95,43.98,43.93,43.95,56250.0,34.3375,34.3609,34.3218,34.3375,56250.0
2016-11-04 12:30:00,43.95,43.97,43.93,43.94,80425.0,34.3375,34.3531,34.3218,34.3296,80425.0
2016-11-04 12:35:00,43.95,43.95,43.92,43.92,16903.0,34.3375,34.3375,34.314,34.314,16903.0
2016-11-04 12:40:00,43.92,43.94,43.92,43.94,46240.0,34.314,34.3296,34.314,34.3296,46240.0
2016-11-04 12:45:00,43.93,43.96,43.92,43.95,20683.0,34.3218,34.3453,34.314,34.3375,20683.0
2016-11-04 12:50:00,43.94,43.96,43.93,43.95,22197.0,34.3296,34.3453,34.3218,34.3375,22197.0
2016-11-04 12:55:00,43.95,43.95,43.92,43.94,35328.0,34.3375,34.3375,34.314,34.3296,35328.0
2016-11-04 13:00:00,43.94,43.95,43.93,43.95,20402.0,34.3296,34.3375,34.3218,34.3375,20402.0
2016-11-04 13:05:00,43.94,43.97,43.94,43.95,21533.0,34.3296,34.3531,34.3296,34.3375,21533.0
2016-11-04 13:10:00,43.96,43.97,43.94,43.96,15634.0,34.3453,34.3531,34.3296,34.3453,15634.0
2016-11-04 13:15:00,43.97,43.98,43.95,43.96,19227.0,34.3531,34.3609,34.3375,34.3453,19227.0
2016-11-04 13:20:00,43.96,43.97,43.94,43.95,23729.0,34.3453,34.3531,34.3296,34.3375,23729.0
2016-11-04 13:25:00,43.95,43.95,43.92,43.94,10931.0,34.3375,34.3375,34.314,34.3296,10931.0
2016-11-04 13:30:00,43.93,43.96,43.93,43.95,18070.0,34.3218,34.3453,34.3218,34.3375,18070.0
2016-11-04 13:35:00,43.96,43.96,43.94,43.95,29907.0,34.3453,34.3453,34.3296,34.3375,29907.0
2016-11-04 13:40:00,43.95,43.96,43.93,43.93,34853.0,34.3375,34.3453,34.3218,34.3218,34853.0
2016-11-04 13:45:00,43.94,43.95,43.92,43.94,31287.0,34.3296,34.3375,34.314,34.3296,31287.0
2016-11-04 13:50:00,43.93,43.94,43.92,43.92,18828.0,34.3218,34.3296,34.314,34.314,18828.0
2016-11-04 13:55:00,43.92,43.93,43.91,43.92,12472.0,34.314,34.3218,34.3062,34.314,12472.0
2016-11-04 14:00:00,43.92,43.92,43.86,43.88,119554.0,34.314,34.314,34.2671,34.2828,119554.0
2016-11-04 14:05:00,43.87,43.88,43.86,43.87,7900.0,34.275,34.2828,34.2671,34.275,7900.0
2016-11-04 14:10:00,43.86,43.89,43.86,43.88,16631.0,34.2671,34.2906,34.2671,34.2828,16631.0
2016-11-04 14:15:00,43.88,43.89,43.87,43.87,16960.0,34.2828,34.2906,34.275,34.275,16960.0
2016-11-04 14:20:00,43.86,43.87,43.85,43.85,22400.0,34.2671,34.275,34.2593,34.2593,22400.0
2016-11-04 14:25:00,43.85,43.86,43.83,43.85,34950.0,34.2593,34.2671,34.2437,34.2593,34950.0
2016-11-04 14:30:00,43.85,43.86,43.82,43.83,19877.0,34.2593,34.2671,34.2359,34.2437,19877.0
2016-11-04 14:35:00,43.83,43.83,43.81,43.81,37413.0,34.2437,34.2437,34.2281,34.2281,37413.0
2016-11-04 14:40:00,43.82,43.84,43.81,43.83,25762.0,34.2359,34.2515,34.2281,34.2437,25762.0
2016-11-04 14:45:00,43.83,43.83,43.76,43.77,35013.0,34.2437,34.2437,34.189,34.1968,35013.0
2016-11-04 14:50:00,43.77,43.81,43.77,43.77,58070.0,34.1968,34.2281,34.1968,34.1968,58070.0
2016-11-04 14:55:00,43.77,43.78,43.75,43.77,22377.0,34.1968,34.2046,34.1812,34.1968,22377.0
2016-11-04 15:00:00,43.76,43.76,43.71,43.72,21948.0,34.189,34.189,34.1499,34.1578,21948.0
2016-11-04 15:05:00,43.72,43.73,43.68,43.69,11821.0,34.1578,34.1656,34.1265,34.1343,11821.0
2016-11-04 15:10:00,43.68,43.73,43.67,43.72,61236.0,34.1265,34.1656,34.1187,34.1578,61236.0
2016-11-04 15:15:00,43.71,43.74,43.7,43.71,51436.0,34.1499,34.1734,34.1421,34.1499,51436.0
2016-11-04 15:20:00,43.7,43.72,43.69,43.7,38241.0,34.1421,34.1578,34.1343,34.1421,38241.0
2016-11-04 15:25:00,43.71,43.73,43.7,43.72,100610.0,34.1499,34.1656,34.1421,34.1578,100610.0
2016-11-04 15:30:00,43.72,43.73,43.7,43.71,55196.0,34.1578,34.1656,34.1421,34.1499,55196.0
2016-11-04 15:35:00,43.71,43.72,43.63,43.68,127833.0,34.1499,34.1578,34.0874,34.1265,127833.0
2016-11-04 15:40:00,43.68,43.71,43.67,43.71,200634.0,34.1265,34.1499,34.1187,34.1499,200634.0
2016-11-04 15:45:00,43.71,43.72,43.67,43.69,38200.0,34.1499,34.1578,34.1187,34.1343,38200.0
2016-11-04 15:50:00,43.69,43.71,43.66,43.71,70878.0,34.1343,34.1499,34.1109,34.1499,70878.0
2016-11-04 15:55:00,43.7,43.73,43.69,43.69,83603.0,34.1421,34.1656,34.1343,34.1343,83603.0
2016-11-07 09:30:00,44.74,44.78,44.7,44.74,101033.0,34.9547,34.9859,34.9234,34.9547,101033.0
2016-11-07 09:35:00,44.74,44.84,44.74,44.84,232944.0,34.9547,35.0328,34.9547,35.0328,232944.0
2016-11-07 09:40:00,44.84,44.86,44.81,44.86,296473.0,35.0328,35.0484,35.0094,35.0484,296473.0
2016-11-07 09:45:00,44.87,44.88,44.81,44.81,104718.0,35.0562,35.0641,35.0094,35.0094,104718.0
2016-11-07 09:50:00,44.81,44.83,44.79,44.8,68342.0,35.0094,35.025,34.9937,35.0015,68342.0
2016-11-07 09:55:00,44.8,44.81,44.78,44.79,67585.0,35.0015,35.0094,34.9859,34.9937,67585.0
2016-11-07 10:00:00,44.8,44.83,44.79,44.82,30740.0,35.0015,35.025,34.9937,35.0172,30740.0
2016-11-07 10:05:00,44.81,44.83,44.81,44.83,129107.0,35.0094,35.025,35.0094,35.025,129107.0
2016-11-07 10:10:00,44.82,44.83,44.8,44.81,70378.0,35.0172,35.025,35.0015,35.0094,70378.0
2016-11-07 10:15:00,44.81,44.82,44.79,44.82,25847.0,35.0094,35.0172,34.9937,35.0172,25847.0
2016-11-07 10:20:00,44.83,44.84,44.81,44.83,30883.0,35.025,35.0328,35.0094,35.025,30883.0
2016-11-07 10:25:00,44.83,44.84,44.82,44.84,174835.0,35.025,35.0328,35.0172,35.0328,174835.0
2016-11-07 10:30:00,44.84,44.87,44.82,44.87,130260.0,35.0328,35.0562,35.0172,35.0562,130260.0
2016-11-07 10:35:00,44.87,44.89,44.85,44.87,54014.0,35.0562,35.0719,35.0406,35.0562,54014.0
2016-11-07 10:40:00,44.87,44.87,44.84,44.86,39084.0,35.0562,35.0562,35.0328,35.0484,39084.0
2016-11-07 10:45:00,44.86,44.87,44.84,44.87,265970.0,35.0484,35.0562,35.0328,35.0562,265970.0
2016-11-07 10:50:00,44.86,44.88,44.85,44.88,64334.0,35.0484,35.0641,35.0406,35.0641,64334.0
2016-11-07 10:55:00,44.88,44.94,44.87,44.93,86708.0,35.0641,35.1109,35.0562,35.1031,86708.0
2016-11-07 11:00:00,44.93,44.94,44.92,44.92,41508.0,35.1031,35.1109,35.0953,35.0953,41508.0
2016-11-07 11:05:00,44.92,44.94,44.91,44.93,55176.0,35.0953,35.1109,35.0875,35.1031,55176.0
2016-11-07 11:10:00,44.93,44.98,44.92,44.97,125321.0,35.1031,35.1422,35.0953,35.1344,125321.0
2016-11-07 11:15:00,44.97,44.98,44.95,44.98,22091.0,35.1344,35.1422,35.1187,35.1422,22091.0
2016-11-07 11:20:00,44.98,44.99,44.97,44.97,96168.0,35.1422,35.15,35.1344,35.1344,96168.0
2016-11-07 11:25:00,44.98,45.0,44.97,45.0,343082.0,35.1422,35.1578,35.1344,35.1578,343082.0
2016-11-07 11:30:00,45.0,45.04,44.99,45.04,111032.0,35.1578,35.1891,35.15,35.1891,111032.0
2016-11-07 11:35:00,45.04,45.06,45.03,45.05,1465739.0,35.1891,35.2047,35.1812,35.1969,1465739.0
2016-11-07 11:40:00,45.05,45.09,45.05,45.09,71542.0,35.1969,35.2281,35.1969,35.2281,71542.0
2016-11-07 11:45:00,45.09,45.1,45.06,45.07,214825.0,35.2281,35.2359,35.2047,35.2125,214825.0
2016-11-07 11:50:00,45.07,45.08,45.06,45.07,28603.0,35.2125,35.2203,35.2047,35.2125,28603.0
2016-11-07 11:55:00,45.07,45.1,45.06,45.08,11802.0,35.2125,35.2359,35.2047,35.2203,11802.0
2016-11-07 12:00:00,45.09,45.13,45.09,45.13,33112.0,35.2281,35.2594,35.2281,35.2594,33112.0
2016-11-07 12:05:00,45.12,45.14,45.1,45.1,49388.0,35.2516,35.2672,35.2359,35.2359,49388.0
2016-11-07 12:10:00,45.11,45.12,45.1,45.11,32062.0,35.2437,35.2516,35.2359,35.2437,32062.0
2016-11-07 12:15:00,45.1,45.11,45.08,45.08,11212.0,35.2359,35.2437,35.2203,35.2203,11212.0
2016-11-07 12:20:00,45.09,45.1,45.06,45.07,38413.0,35.2281,35.2359,35.2047,35.2125,38413.0
2016-11-07 12:25:00,45.06,45.07,45.05,45.06,30602.0,35.2047,35.2125,35.1969,35.2047,30602.0
2016-11-07 12:30:00,45.06,45.07,45.02,45.03,95269.0,35.2047,35.2125,35.1734,35.1812,95269.0
2016-11-07 12:35:00,45.03,45.03,44.99,44.99,125080.0,35.1812,35.1812,35.15,35.15,125080.0
2016-11-07 12:40:00,45.0,45.05,44.99,45.03,57085.0,35.1578,35.1969,35.15,35.1812,57085.0
2016-11-07 12:45:00,45.04,45.05,45.02,45.05,89265.0,35.1891,35.1969,35.1734,35.1969,89265.0
2016-11-07 12:50:00,45.05,45.06,45.03,45.05,84503.0,35.1969,35.2047,35.1812,35.1969,84503.0
2016-11-07 12:55:00,45.05,45.09,45.05,45.08,143902.0,35.1969,35.2281,35.1969,35.2203,143902.0
2016-11-07 13:00:00,45.08,45.1,45.08,45.1,1050208.0,35.2203,35.2359,35.2203,35.2359,1050208.0
2016-11-07 13:05:00,45.1,45.11,45.09,45.11,58180.0,35.2359,35.2437,35.2281,35.2437,58180.0
2016-11-07 13:10:00,45.11,45.11,45.09,45.09,96806.0,35.2437,35.2437,35.2281,35.2281,96806.0
2016-11-07 13:15:00,45.09,45.1,45.09,45.09,49502.0,35.2281,35.2359,35.2281,35.2281,49502.0
2016-11-07 13:20:00,45.09,45.11,45.09,45.11,69572.0,35.2281,35.2437,35.2281,35.2437,69572.0
2016-11-07 13:25:00,45.11,45.11,45.09,45.1,104004.0,35.2437,35.2437,35.2281,35.2359,104004.0
2016-11-07 13:30:00,45.1,45.11,45.08,45.09,139385.0,35.2359,35.2437,35.2203,35.2281,139385.0
2016-11-07 13:35:00,45.09,45.13,45.08,45.11,124474.0,35.2281,35.2594,35.2203,35.2437,124474.0
2016-11-07 13:40:00,45.11,45.12,45.11,45.12,41778.0,35.2437,35.2516,35.2437,35.2516,41778.0
2016-11-07 13:45:00,45.12,45.13,45.11,45.13,35431.0,35.2516,35.2594,35.2437,35.2594,35431.0
2016-11-07 13:50:00,45.13,45.16,45.12,45.16,460793.0,35.2594,35.2828,35.2516,35.2828,460793.0
2016-11-07 13:55:00,45.16,45.18,45.15,45.16,192659.0,35.2828,35.2984,35.275,35.2828,192659.0
2016-11-07 14:00:00,45.16,45.17,45.15,45.17,156829.0,35.2828,35.2906,35.275,35.2906,156829.0
2016-11-07 14:05:00,45.17,45.17,45.14,45.15,65848.0,35.2906,35.2906,35.2672,35.275,65848.0
2016-11-07 14:10:00,45.15,45.16,45.12,45.12,137034.0,35.275,35.2828,35.2516,35.2516,137034.0
2016-11-07 14:15:00,45.12,45.15,45.11,45.14,117770.0,35.2516,35.275,35.2437,35.2672,117770.0
2016-11-07 14:20:00,45.15,45.15,45.13,45.14,50942.0,35.275,35.275,35.2594,35.2672,50942.0
2016-11-07 14:25:00,45.15,45.16,45.14,45.15,121451.0,35.275,35.2828,35.2672,35.275,121451.0
2016-11-07 14:30:00,45.15,45.17,45.14,45.15,156341.0,35.275,35.2906,35.2672,35.275,156341.0
2016-11-07 14:35:00,45.15,45.15,45.14,45.15,44346.0,35.275,35.275,35.2672,35.275,44346.0
2016-11-07 14:40:00,45.15,45.15,45.1,45.11,189624.0,35.275,35.275,35.2359,35.2437,189624.0
2016-11-07 14:45:00,45.11,45.11,45.09,45.11,120735.0,35.2437,35.2437,35.2281,35.2437,120735.0
2016-11-07 14:50:00,45.11,45.12,45.1,45.12,44666.0,35.2437,35.2516,35.2359,35.2516,44666.0
2016-11-07 14:55:00,45.11,45.12,45.1,45.12,72572.0,35.2437,35.2516,35.2359,35.2516,72572.0
2016-11-07 15:00:00,45.12,45.12,45.09,45.12,121917.0,35.2516,35.2516,35.2281,35.2516,121917.0
2016-11-07 15:05:00,45.12,45.12,45.09,45.09,85163.0,35.2516,35.2516,35.2281,35.2281,85163.0
2016-11-07 15:10:00,45.09,45.11,45.08,45.08,96580.0,35.2281,35.2437,35.2203,35.2203,96580.0
2016-11-07 15:15:00,45.09,45.12,45.08,45.11,160548.0,35.2281,35.2516,35.2203,35.2437,160548.0
2016-11-07 15:20:00,45.1,45.11,45.09,45.11,146259.0,35.2359,35.2437,35.2281,35.2437,146259.0
2016-11-07 15:25:00,45.1,45.11,45.08,45.09,74998.0,35.2359,35.2437,35.2203,35.2281,74998.0
2016-11-07 15:30:00,45.09,45.1,45.06,45.07,131623.0,35.2281,35.2359,35.2047,35.2125,131623.0
2016-11-07 15:35:00,45.07,45.1,45.06,45.09,191652.0,35.2125,35.2359,35.2047,35.2281,191652.0
2016-11-07 15:40:00,45.09,45.12,45.08,45.1,119947.0,35.2281,35.2516,35.2203,35.2359,119947.0
2016-11-07 15:45:00,45.11,45.19,45.1,45.19,266387.0,35.2437,35.3062,35.2359,35.3062,266387.0
2016-11-07 15:50:00,45.19,45.23,45.18,45.2,316260.0,35.3062,35.3375,35.2984,35.3141,316260.0
2016-11-07 15:55:00,45.2,45.2,45.17,45.18,361097.0,35.3141,35.3141,35.2906,35.2984,361097.0
2016-11-08 09:30:00,45.01,45.02,44.97,44.98,52363.0,35.1656,35.1734,35.1344,35.1422,52363.0
2016-11-08 09:35:00,44.97,45.0,44.95,45.0,92260.0,35.1344,35.1578,35.1187,35.1578,92260.0
2016-11-08 09:40:00,45.0,45.02,44.97,44.97,38827.0,35.1578,35.1734,35.1344,35.1344,38827.0
2016-11-08 09:45:00,44.98,44.98,44.94,44.94,52652.0,35.1422,35.1422,35.1109,35.1109,52652.0
2016-11-08 09:50:00,44.93,44.94,44.91,44.93,37642.0,35.1031,35.1109,35.0875,35.1031,37642.0
2016-11-08 09:55:00,44.93,44.94,44.91,44.93,12564.0,35.1031,35.1109,35.0875,35.1031,12564.0
2016-11-08 10:00:00,44.93,44.96,44.93,44.95,88380.0,35.1031,35.1266,35.1031,35.1187,88380.0
2016-11-08 10:05:00,44.95,44.96,44.93,44.94,13011.0,35.1187,35.1266,35.1031,35.1109,13011.0
2016-11-08 10:10:00,44.94,44.95,44.9,44.91,25789.0,35.1109,35.1187,35.0797,35.0875,25789.0
2016-11-08 10:15:00,44.91,44.95,44.9,44.94,20207.0,35.0875,35.1187,35.0797,35.1109,20207.0
2016-11-08 10:20:00,44.95,44.97,44.93,44.97,22125.0,35.1187,35.1344,35.1031,35.1344,22125.0
2016-11-08 10:25:00,44.98,45.0,44.97,44.98,39174.0,35.1422,35.1578,35.1344,35.1422,39174.0
2016-11-08 10:30:00,44.99,45.02,44.97,45.0,34471.0,35.15,35.1734,35.1344,35.1578,34471.0
2016-11-08 10:35:00,45.01,45.03,45.0,45.0,133720.0,35.1656,35.1812,35.1578,35.1578,133720.0
2016-11-08 10:40:00,45.01,45.02,45.0,45.01,75555.0,35.1656,35.1734,35.1578,35.1656,75555.0
2016-11-08 10:45:00,45.02,45.07,45.02,45.06,97670.0,35.1734,35.2125,35.1734,35.2047,97670.0
2016-11-08 10:50:00,45.06,45.07,45.05,45.05,45422.0,35.2047,35.2125,35.1969,35.1969,45422.0
2016-11-08 10:55:00,45.05,45.08,45.04,45.08,19792.0,35.1969,35.2203,35.1891,35.2203,19792.0
2016-11-08 11:00:00,45.09,45.11,45.08,45.1,43916.0,35.2281,35.2437,35.2203,35.2359,43916.0
2016-11-08 11:05:00,45.09,45.17,45.09,45.17,34404.0,35.2281,35.2906,35.2281,35.2906,34404.0
2016-11-08 11:10:00,45.18,45.26,45.17,45.25,164968.0,35.2984,35.3609,35.2906,35.3531,164968.0
2016-11-08 11:15:00,45.26,45.3,45.25,45.29,171407.0,35.3609,35.3922,35.3531,35.3844,171407.0
2016-11-08 11:20:00,45.29,45.36,45.29,45.33,73192.0,35.3844,35.4391,35.3844,35.4156,73192.0
2016-11-08 11:25:00,45.33,45.35,45.32,45.34,114214.0,35.4156,35.4313,35.4078,35.4234,114214.0
2016-11-08 11:30:00,45.34,45.44,45.33,45.44,413336.0,35.4234,35.5016,35.4156,35.5016,413336.0
2016-11-08 11:35:00,45.44,45.45,45.4,45.41,245812.0,35.5016,35.5094,35.4703,35.4781,245812.0
2016-11-08 11:40:00,45.41,45.42,45.4,45.41,47055.0,35.4781,35.4859,35.4703,35.4781,47055.0
2016-11-08 11:45:00,45.41,45.43,45.4,45.43,33261.0,35.4781,35.4938,35.4703,35.4938,33261.0
2016-11-08 11:50:00,45.43,45.47,45.43,45.46,206442.0,35.4938,35.525,35.4938,35.5172,206442.0
2016-11-08 11:55:00,45.46,45.52,45.45,45.51,316028.0,35.5172,35.5641,35.5094,35.5563,316028.0
2016-11-08 12:00:00,45.51,45.54,45.51,45.53,129093.0,35.5563,35.5797,35.5563,35.5719,129093.0
2016-11-08 12:05:00,45.53,45.58,45.53,45.57,56504.0,35.5719,35.611,35.5719,35.6031,56504.0
2016-11-08 12:10:00,45.58,45.59,45.56,45.59,122165.0,35.611,35.6188,35.5953,35.6188,122165.0
2016-11-08 12:15:00,45.59,45.63,45.57,45.61,93836.0,35.6188,35.65,35.6031,35.6344,93836.0
2016-11-08 12:20:00,45.61,45.68,45.6,45.68,221430.0,35.6344,35.6891,35.6266,35.6891,221430.0
2016-11-08 12:25:00,45.66,45.67,45.64,45.65,361138.0,35.6735,35.6813,35.6578,35.6656,361138.0
2016-11-08 12:30:00,45.65,45.65,45.61,45.62,224865.0,35.6656,35.6656,35.6344,35.6422,224865.0
2016-11-08 12:35:00,45.62,45.63,45.59,45.61,113027.0,35.6422,35.65,35.6188,35.6344,113027.0
2016-11-08 12:40:00,45.6,45.63,45.59,45.63,89976.0,35.6266,35.65,35.6188,35.65,89976.0
2016-11-08 12:45:00,45.63,45.66,45.62,45.64,63571.0,35.65,35.6735,35.6422,35.6578,63571.0
2016-11-08 12:50:00,45.65,45.66,45.63,45.66,133361.0,35.6656,35.6735,35.65,35.6735,133361.0
2016-11-08 12:55:00,45.66,45.69,45.65,45.67,48749.0,35.6735,35.6969,35.6656,35.6813,48749.0
2016-11-08 13:00:00,45.68,45.7,45.66,45.66,103105.0,35.6891,35.7047,35.6735,35.6735,103105.0
2016-11-08 13:05:00,45.67,45.67,45.56,45.58,297460.0,35.6813,35.6813,35.5953,35.611,297460.0
2016-11-08 13:10:00,45.57,45.61,45.57,45.61,108821.0,35.6031,35.6344,35.6031,35.6344,108821.0
2016-11-08 13:15:00,45.6,45.6,45.53,45.54,95231.0,35.6266,35.6266,35.5719,35.5797,95231.0
2016-11-08 13:20:00,45.54,45.59,45.52,45.58,103001.0,35.5797,35.6188,35.5641,35.611,103001.0
2016-11-08 13:25:00,45.58,45.62,45.57,45.6,48351.0,35.611,35.6422,35.6031,35.6266,48351.0
2016-11-08 13:30:00,45.6,45.64,45.57,45.62,137597.0,35.6266,35.6578,35.6031,35.6422,137597.0
2016-11-08 13:35:00,45.62,45.65,45.61,45.64,50047.0,35.6422,35.6656,35.6344,35.6578,50047.0
2016-11-08 13:40:00,45.63,45.64,45.61,45.61,47628.0,35.65,35.6578,35.6344,35.6344,47628.0
2016-11-08 13:45:00,45.61,45.61,45.58,45.6,54365.0,35.6344,35.6344,35.611,35.6266,54365.0
2016-11-08 13:50:00,45.6,45.62,45.6,45.61,64086.0,35.6266,35.6422,35.6266,35.6344,64086.0
2016-11-08 13:55:00,45.61,45.61,45.59,45.6,31710.0,35.6344,35.6344,35.6188,35.6266,31710.0
2016-11-08 14:00:00,45.59,45.6,45.56,45.57,39409.0,35.6188,35.6266,35.5953,35.6031,39409.0
2016-11-08 14:05:00,45.57,45.58,45.55,45.55,10880.0,35.6031,35.611,35.5875,35.5875,10880.0
2016-11-08 14:10:00,45.56,45.56,45.5,45.5,78456.0,35.5953,35.5953,35.5484,35.5484,78456.0
2016-11-08 14:15:00,45.5,45.51,45.48,45.5,33057.0,35.5484,35.5563,35.5328,35.5484,33057.0
2016-11-08 14:20:00,45.5,45.54,45.49,45.49,87786.0,35.5484,35.5797,35.5406,35.5406,87786.0
2016-11-08 14:25:00,45.49,45.5,45.47,45.48,30660.0,35.5406,35.5484,35.525,35.5328,30660.0
2016-11-08 14:30:00,45.49,45.5,45.44,45.45,58826.0,35.5406,35.5484,35.5016,35.5094,58826.0
2016-11-08 14:35:00,45.45,45.45,45.42,45.45,46295.0,35.5094,35.5094,35.4859,35.5094,46295.0
2016-11-08 14:40:00,45.45,45.45,45.4,45.42,64766.0,35.5094,35.5094,35.4703,35.4859,64766.0
2016-11-08 14:45:00,45.42,45.47,45.4,45.47,151192.0,35.4859,35.525,35.4703,35.525,151192.0
2016-11-08 14:50:00,45.46,45.49,45.45,45.48,46992.0,35.5172,35.5406,35.5094,35.5328,46992.0
2016-11-08 14:55:00,45.48,45.51,45.47,45.5,205768.0,35.5328,35.5563,35.525,35.5484,205768.0
2016-11-08 15:00:00,45.5,45.52,45.48,45.5,70608.0,35.5484,35.5641,35.5328,35.5484,70608.0
2016-11-08 15:05:00,45.5,45.59,45.5,45.59,156150.0,35.5484,35.6188,35.5484,35.6188,156150.0
2016-11-08 15:10:00,45.58,45.6,45.54,45.57,104199.0,35.611,35.6266,35.5797,35.6031,104199.0
2016-11-08 15:15:00,45.57,45.57,45.52,45.55,69278.0,35.6031,35.6031,35.5641,35.5875,69278.0
2016-11-08 15:20:00,45.55,45.59,45.55,45.58,72103.0,35.5875,35.6188,35.5875,35.611,72103.0
2016-11-08 15:25:00,45.58,45.61,45.56,45.57,116135.0,35.611,35.6344,35.5953,35.6031,116135.0
2016-11-08 15:30:00,45.57,45.62,45.56,45.6,182451.0,35.6031,35.6422,35.5953,35.6266,182451.0
2016-11-08 15:35:00,45.59,45.6,45.56,45.59,66248.0,35.6188,35.6266,35.5953,35.6188,66248.0
2016-11-08 15:40:00,45.59,45.59,45.56,45.57,74748.0,35.6188,35.6188,35.5953,35.6031,74748.0
2016-11-08 15:45:00,45.57,45.62,45.57,45.59,94144.0,35.6031,35.6422,35.6031,35.6188,94144.0
2016-11-08 15:50:00,45.59,45.59,45.49,45.5,129500.0,35.6188,35.6188,35.5406,35.5484,129500.0
2016-11-08 15:55:00,45.51,45.52,45.44,45.46,211150.0,35.5563,35.5641,35.5016,35.5172,211150.0
2016-11-09 09:30:00,44.12,44.36,44.03,44.15,1036062.0,34.4703,34.6578,34.4,34.4937,1036062.0
2016-11-09 09:35:00,44.16,44.23,44.05,44.05,788019.0,34.5015,34.5562,34.4156,34.4156,788019.0
2016-11-09 09:40:00,44.06,44.14,44.02,44.14,411141.0,34.4234,34.4859,34.3921,34.4859,411141.0
2016-11-09 09:45:00,44.14,44.28,44.12,44.26,559021.0,34.4859,34.5953,34.4703,34.5797,559021.0
2016-11-09 09:50:00,44.26,44.32,44.22,44.29,431081.0,34.5797,34.6265,34.5484,34.6031,431081.0
2016-11-09 09:55:00,44.3,44.34,44.24,44.28,205223.0,34.6109,34.6422,34.564,34.5953,205223.0
2016-11-09 10:00:00,44.28,44.29,44.1,44.1,221082.0,34.5953,34.6031,34.4546,34.4546,221082.0
2016-11-09 10:05:00,44.1,44.13,44.01,44.03,795711.0,34.4546,34.4781,34.3843,34.4,795711.0
2016-11-09 10:10:00,44.03,44.04,43.96,44.01,554306.0,34.4,34.4078,34.3453,34.3843,554306.0
2016-11-09 10:15:00,44.0,44.01,43.86,43.86,439015.0,34.3765,34.3843,34.2671,34.2671,439015.0
2016-11-09 10:20:00,43.86,43.94,43.85,43.9,469694.0,34.2671,34.3296,34.2593,34.2984,469694.0
2016-11-09 10:25:00,43.9,44.0,43.89,43.96,165219.0,34.2984,34.3765,34.2906,34.3453,165219.0
2016-11-09 10:30:00,43.97,43.98,43.87,43.91,274495.0,34.3531,34.3609,34.275,34.3062,274495.0
2016-11-09 10:35:00,43.92,43.97,43.89,43.93,94600.0,34.314,34.3531,34.2906,34.3218,94600.0
2016-11-09 10:40:00,43.92,44.02,43.91,44.01,100426.0,34.314,34.3921,34.3062,34.3843,100426.0
2016-11-09 10:45:00,44.02,44.07,43.98,43.99,138111.0,34.3921,34.4312,34.3609,34.3687,138111.0
2016-11-09 10:50:00,43.99,44.07,43.99,44.03,198711.0,34.3687,34.4312,34.3687,34.4,198711.0
2016-11-09 10:55:00,44.03,44.1,44.03,44.05,70995.0,34.4,34.4546,34.4,34.4156,70995.0
2016-11-09 11:00:00,44.05,44.11,44.04,44.08,244325.0,34.4156,34.4625,34.4078,34.439,244325.0
2016-11-09 11:05:00,44.07,44.11,44.06,44.07,277773.0,34.4312,34.4625,34.4234,34.4312,277773.0
2016-11-09 11:10:00,44.07,44.1,44.06,44.1,1270011.0,34.4312,34.4546,34.4234,34.4546,1270011.0
2016-11-09 11:15:00,44.1,44.16,44.09,44.15,172768.0,34.4546,34.5015,34.4468,34.4937,172768.0
2016-11-09 11:20:00,44.15,44.21,44.09,44.18,137218.0,34.4937,34.5406,34.4468,34.5172,137218.0
2016-11-09 11:25:00,44.18,44.22,44.15,44.19,104746.0,34.5172,34.5484,34.4937,34.525,104746.0
2016-11-09 11:30:00,44.2,44.37,44.2,44.36,144507.0,34.5328,34.6656,34.5328,34.6578,144507.0
2016-11-09 11:35:00,44.38,44.42,44.36,44.38,686014.0,34.6734,34.7047,34.6578,34.6734,686014.0
2016-11-09 11:40:00,44.38,44.38,44.3,44.33,361895.0,34.6734,34.6734,34.6109,34.6343,361895.0
2016-11-09 11:45:00,44.33,44.44,44.32,44.44,260869.0,34.6343,34.7203,34.6265,34.7203,260869.0
2016-11-09 11:50:00,44.44,44.51,44.42,44.47,336687.0,34.7203,34.775,34.7047,34.7437,336687.0
2016-11-09 11:55:00,44.46,44.47,44.37,44.4,176164.0,34.7359,34.7437,34.6656,34.689,176164.0
2016-11-09 12:00:00,44.4,44.42,44.35,44.36,95791.0,34.689,34.7047,34.65,34.6578,95791.0
2016-11-09 12:05:00,44.35,44.36,44.3,44.32,106965.0,34.65,34.6578,34.6109,34.6265,106965.0
2016-11-09 12:10:00,44.32,44.35,44.26,44.33,598192.0,34.6265,34.65,34.5797,34.6343,598192.0
2016-11-09 12:15:00,44.33,44.38,44.31,44.32,168364.0,34.6343,34.6734,34.6187,34.6265,168364.0
2016-11-09 12:20:00,44.32,44.34,44.29,44.3,157516.0,34.6265,34.6422,34.6031,34.6109,157516.0
2016-11-09 12:25:00,44.3,44.34,44.28,44.33,35249.0,34.6109,34.6422,34.5953,34.6343,35249.0
2016-11-09 12:30:00,44.33,44.35,44.28,44.31,305997.0,34.6343,34.65,34.5953,34.6187,305997.0
2016-11-09 12:35:00,44.3,44.36,44.28,44.3,147371.0,34.6109,34.6578,34.5953,34.6109,147371.0
2016-11-09 12:40:00,44.3,44.34,44.28,44.32,278205.0,34.6109,34.6422,34.5953,34.6265,278205.0
2016-11-09 12:45:00,44.33,44.33,44.19,44.21,233141.0,34.6343,34.6343,34.525,34.5406,233141.0
2016-11-09 12:50:00,44.21,44.24,44.17,44.21,272301.0,34.5406,34.564,34.5093,34.5406,272301.0
2016-11-09 12:55:00,44.21,44.27,44.21,44.24,300391.0,34.5406,34.5875,34.5406,34.564,300391.0
2016-11-09 13:00:00,44.25,44.28,44.19,44.2,216475.0,34.5718,34.5953,34.525,34.5328,216475.0
2016-11-09 13:05:00,44.2,44.24,44.15,44.17,204842.0,34.5328,34.564,34.4937,34.5093,204842.0
2016-11-09 13:10:00,44.18,44.19,44.13,44.18,393883.0,34.5172,34.525,34.4781,34.5172,393883.0
2016-11-09 13:15:00,44.18,44.19,44.07,44.09,109290.0,34.5172,34.525,34.4312,34.4468,109290.0
2016-11-09 13:20:00,44.08,44.08,43.94,43.95,144658.0,34.439,34.439,34.3296,34.3375,144658.0
2016-11-09 13:25:00,43.95,43.98,43.93,43.96,82536.0,34.3375,34.3609,34.3218,34.3453,82536.0
2016-11-09 13:30:00,43.96,43.99,43.95,43.98,417740.0,34.3453,34.3687,34.3375,34.3609,417740.0
2016-11-09 13:35:00,43.98,44.02,43.96,44.01,281064.0,34.3609,34.3921,34.3453,34.3843,281064.0
2016-11-09 13:40:00,44.01,44.05,43.97,44.05,170827.0,34.3843,34.4156,34.3531,34.4156,170827.0
2016-11-09 13:45:00,44.05,44.06,44.0,44.02,168115.0,34.4156,34.4234,34.3765,34.3921,168115.0
2016-11-09 13:50:00,44.03,44.04,44.0,44.01,121656.0,34.4,34.4078,34.3765,34.3843,121656.0
2016-11-09 13:55:00,44.02,44.04,43.96,43.96,131294.0,34.3921,34.4078,34.3453,34.3453,131294.0
2016-11-09 14:00:00,43.97,44.01,43.95,43.97,131544.0,34.3531,34.3843,34.3375,34.3531,131544.0
2016-11-09 14:05:00,43.97,43.99,43.96,43.98,110002.0,34.3531,34.3687,34.3453,34.3609,110002.0
2016-11-09 14:10:00,43.98,44.03,43.95,44.0,217762.0,34.3609,34.4,34.3375,34.3765,217762.0
2016-11-09 14:15:00,44.01,44.07,43.98,44.05,130245.0,34.3843,34.4312,34.3609,34.4156,130245.0
2016-11-09 14:20:00,44.06,44.1,44.05,44.08,124280.0,34.4234,34.4546,34.4156,34.439,124280.0
2016-11-09 14:25:00,44.07,44.12,44.06,44.08,160374.0,34.4312,34.4703,34.4234,34.439,160374.0
2016-11-09 14:30:00,44.08,44.16,44.07,44.15,94301.0,34.439,34.5015,34.4312,34.4937,94301.0
2016-11-09 14:35:00,44.14,44.19,44.12,44.18,167656.0,34.4859,34.525,34.4703,34.5172,167656.0
2016-11-09 14:40:00,44.19,44.21,44.16,44.17,132478.0,34.525,34.5406,34.5015,34.5093,132478.0
2016-11-09 14:45:00,44.18,44.19,44.1,44.12,129707.0,34.5172,34.525,34.4546,34.4703,129707.0
2016-11-09 14:50:00,44.11,44.12,44.06,44.08,286550.0,34.4625,34.4703,34.4234,34.439,286550.0
2016-11-09 14:55:00,44.08,44.08,44.03,44.05,284084.0,34.439,34.439,34.4,34.4156,284084.0
2016-11-09 15:00:00,44.05,44.09,44.04,44.07,230979.0,34.4156,34.4468,34.4078,34.4312,230979.0
2016-11-09 15:05:00,44.07,44.07,44.04,44.07,79533.0,34.4312,34.4312,34.4078,34.4312,79533.0
2016-11-09 15:10:00,44.07,44.09,44.06,44.08,80512.0,34.4312,34.4468,34.4234,34.439,80512.0
2016-11-09 15:15:00,44.08,44.13,44.05,44.13,232512.0,34.439,34.4781,34.4156,34.4781,232512.0
2016-11-09 15:20:00,44.13,44.13,44.09,44.1,174116.0,34.4781,34.4781,34.4468,34.4546,174116.0
2016-11-09 15:25:00,44.1,44.1,44.05,44.05,53664.0,34.4546,34.4546,34.4156,34.4156,53664.0
2016-11-09 15:30:00,44.05,44.06,44.01,44.05,294152.0,34.4156,34.4234,34.3843,34.4156,294152.0
2016-11-09 15:35:00,44.05,44.11,44.04,44.05,153288.0,34.4156,34.4625,34.4078,34.4156,153288.0
2016-11-09 15:40:00,44.04,44.07,44.01,44.07,181677.0,34.4078,34.4312,34.3843,34.4312,181677.0
2016-11-09 15:45:00,44.07,44.08,44.02,44.08,350932.0,34.4312,34.439,34.3921,34.439,350932.0
2016-11-09 15:50:00,44.09,44.13,44.09,44.09,331925.0,34.4468,34.4781,34.4468,34.4468,331925.0
2016-11-09 15:55:00,44.1,44.11,44.05,44.06,643556.0,34.4546,34.4625,34.4156,34.4234,643556.0
2016-11-10 09:30:00,43.74,43.85,43.6,43.66,383869.0,34.1734,34.2593,34.064,34.1109,383869.0
2016-11-10 09:35:00,43.66,43.67,43.61,43.62,154551.0,34.1109,34.1187,34.0718,34.0796,154551.0
2016-11-10 09:40:00,43.62,43.71,43.62,43.65,137278.0,34.0796,34.1499,34.0796,34.1031,137278.0
2016-11-10 09:45:00,43.65,43.68,43.56,43.57,285605.0,34.1031,34.1265,34.0328,34.0406,285605.0
2016-11-10 09:50:00,43.57,43.58,43.46,43.47,386492.0,34.0406,34.0484,33.9546,33.9624,386492.0
2016-11-10 09:55:00,43.45,43.45,43.31,43.33,194348.0,33.9468,33.9468,33.8374,33.8531,194348.0
2016-11-10 10:00:00,43.32,43.36,43.3,43.32,261149.0,33.8452,33.8765,33.8296,33.8452,261149.0
2016-11-10 10:05:00,43.32,43.37,43.24,43.26,177440.0,33.8452,33.8843,33.7827,33.7984,177440.0
2016-11-10 10:10:00,43.25,43.25,43.14,43.16,260608.0,33.7906,33.7906,33.7046,33.7202,260608.0
2016-11-10 10:15:00,43.17,43.33,43.15,43.15,236437.0,33.7281,33.8531,33.7124,33.7124,236437.0
2016-11-10 10:20:00,43.15,43.17,43.06,43.08,294541.0,33.7124,33.7281,33.6421,33.6577,294541.0
2016-11-10 10:25:00,43.07,43.07,42.88,42.89,537761.0,33.6499,33.6499,33.5015,33.5093,537761.0
2016-11-10 10:30:00,42.9,43.04,42.9,42.97,460775.0,33.5171,33.6265,33.5171,33.5718,460775.0
2016-11-10 10:35:00,42.97,42.98,42.77,42.78,339758.0,33.5718,33.5796,33.4155,33.4234,339758.0
2016-11-10 10:40:00,42.78,42.91,42.75,42.91,194694.0,33.4234,33.5249,33.3999,33.5249,194694.0
2016-11-10 10:45:00,42.91,43.03,42.9,42.93,176545.0,33.5249,33.6187,33.5171,33.5405,176545.0
2016-11-10 10:50:00,42.93,42.96,42.81,42.82,174821.0,33.5405,33.564,33.4468,33.4546,174821.0
2016-11-10 10:55:00,42.81,42.86,42.74,42.74,100026.0,33.4468,33.4859,33.3921,33.3921,100026.0
2016-11-10 11:00:00,42.74,42.8,42.67,42.69,379594.0,33.3921,33.439,33.3374,33.353,379594.0
2016-11-10 11:05:00,42.68,42.83,42.68,42.77,696839.0,33.3452,33.4624,33.3452,33.4155,696839.0
2016-11-10 11:10:00,42.77,42.86,42.73,42.86,335417.0,33.4155,33.4859,33.3843,33.4859,335417.0
2016-11-10 11:15:00,42.85,42.96,42.83,42.96,333871.0,33.478,33.564,33.4624,33.564,333871.0
2016-11-10 11:20:00,42.96,43.08,42.96,43.08,227759.0,33.564,33.6577,33.564,33.6577,227759.0
2016-11-10 11:25:00,43.09,43.12,43.04,43.04,135024.0,33.6656,33.689,33.6265,33.6265,135024.0
2016-11-10 11:30:00,43.04,43.12,43.04,43.07,164621.0,33.6265,33.689,33.6265,33.6499,164621.0
2016-11-10 11:35:00,43.06,43.07,43.0,43.02,196629.0,33.6421,33.6499,33.5952,33.6109,196629.0
2016-11-10 11:40:00,43.02,43.15,43.01,43.13,160928.0,33.6109,33.7124,33.603,33.6968,160928.0
2016-11-10 11:45:00,43.13,43.19,43.07,43.08,97842.0,33.6968,33.7437,33.6499,33.6577,97842.0
2016-11-10 11:50:00,43.08,43.08,42.93,42.96,501276.0,33.6577,33.6577,33.5405,33.564,501276.0
2016-11-10 11:55:00,42.96,42.96,42.85,42.89,200884.0,33.564,33.564,33.478,33.5093,200884.0
2016-11-10 12:00:00,42.89,42.95,42.87,42.92,410764.0,33.5093,33.5562,33.4937,33.5327,410764.0
2016-11-10 12:05:00,42.92,42.98,42.82,42.82,389017.0,33.5327,33.5796,33.4546,33.4546,389017.0
2016-11-10 12:10:00,42.82,42.92,42.82,42.91,90665.0,33.4546,33.5327,33.4546,33.5249,90665.0
2016-11-10 12:15:00,42.91,43.0,42.89,42.97,227460.0,33.5249,33.5952,33.5093,33.5718,227460.0
2016-11-10 12:20:00,42.96,42.97,42.94,42.95,25110.0,33.564,33.5718,33.5484,33.5562,25110.0
2016-11-10 12:25:00,42.96,42.97,42.91,42.97,59919.0,33.564,33.5718,33.5249,33.5718,59919.0
2016-11-10 12:30:00,42.96,42.98,42.92,42.93,58643.0,33.564,33.5796,33.5327,33.5405,58643.0
2016-11-10 12:35:00,42.93,42.97,42.88,42.89,75903.0,33.5405,33.5718,33.5015,33.5093,75903.0
2016-11-10 12:40:00,42.88,42.88,42.79,42.83,52577.0,33.5015,33.5015,33.4312,33.4624,52577.0
2016-11-10 12:45:00,42.83,42.89,42.82,42.89,204874.0,33.4624,33.5093,33.4546,33.5093,204874.0
2016-11-10 12:50:00,42.89,42.94,42.88,42.92,178584.0,33.5093,33.5484,33.5015,33.5327,178584.0
2016-11-10 12:55:00,42.92,42.95,42.9,42.94,140903.0,33.5327,33.5562,33.5171,33.5484,140903.0
2016-11-10 13:00:00,42.94,42.96,42.86,42.88,242010.0,33.5484,33.564,33.4859,33.5015,242010.0
2016-11-10 13:05:00,42.87,42.92,42.86,42.91,135951.0,33.4937,33.5327,33.4859,33.5249,135951.0
2016-11-10 13:10:00,42.9,42.91,42.81,42.84,208232.0,33.5171,33.5249,33.4468,33.4702,208232.0
2016-11-10 13:15:00,42.84,42.91,42.82,42.89,252709.0,33.4702,33.5249,33.4546,33.5093,252709.0
2016-11-10 13:20:00,42.88,42.95,42.82,42.82,147364.0,33.5015,33.5562,33.4546,33.4546,147364.0
2016-11-10 13:25:00,42.82,42.84,42.76,42.83,190668.0,33.4546,33.4702,33.4077,33.4624,190668.0
2016-11-10 13:30:00,42.84,42.88,42.79,42.79,107971.0,33.4702,33.5015,33.4312,33.4312,107971.0
2016-11-10 13:35:00,42.79,42.84,42.78,42.83,368253.0,33.4312,33.4702,33.4234,33.4624,368253.0
2016-11-10 13:40:00,42.83,42.88,42.8,42.84,173846.0,33.4624,33.5015,33.439,33.4702,173846.0
2016-11-10 13:45:00,42.84,42.98,42.81,42.96,366486.0,33.4702,33.5796,33.4468,33.564,366486.0
2016-11-10 13:50:00,42.96,43.05,42.94,43.04,147188.0,33.564,33.6343,33.5484,33.6265,147188.0
2016-11-10 13:55:00,43.05,43.12,43.04,43.11,264169.0,33.6343,33.689,33.6265,33.6812,264169.0
2016-11-10 14:00:00,43.1,43.13,43.08,43.12,340667.0,33.6734,33.6968,33.6577,33.689,340667.0
2016-11-10 14:05:00,43.12,43.16,43.07,43.09,126935.0,33.689,33.7202,33.6499,33.6656,126935.0
2016-11-10 14:10:00,43.09,43.1,43.04,43.05,100677.0,33.6656,33.6734,33.6265,33.6343,100677.0
2016-11-10 14:15:00,43.04,43.05,42.97,43.0,92852.0,33.6265,33.6343,33.5718,33.5952,92852.0
2016-11-10 14:20:00,43.0,43.01,42.94,42.99,87738.0,33.5952,33.603,33.5484,33.5874,87738.0
2016-11-10 14:25:00,42.99,43.07,42.98,43.05,106218.0,33.5874,33.6499,33.5796,33.6343,106218.0
2016-11-10 14:30:00,43.05,43.07,42.93,42.95,82215.0,33.6343,33.6499,33.5405,33.5562,82215.0
2016-11-10 14:35:00,42.96,43.01,42.95,43.01,93027.0,33.564,33.603,33.5562,33.603,93027.0
2016-11-10 14:40:00,43.02,43.03,42.96,42.99,71253.0,33.6109,33.6187,33.564,33.5874,71253.0
2016-11-10 14:45:00,42.98,43.05,42.98,42.99,114332.0,33.5796,33.6343,33.5796,33.5874,114332.0
2016-11-10 14:50:00,43.0,43.0,42.95,42.96,98002.0,33.5952,33.5952,33.5562,33.564,98002.0
2016-11-10 14:55:00,42.97,42.98,42.86,42.87,120648.0,33.5718,33.5796,33.4859,33.4937,120648.0
2016-11-10 15:00:00,42.88,42.89,42.83,42.85,71947.0,33.5015,33.5093,33.4624,33.478,71947.0
2016-11-10 15:05:00,42.86,42.86,42.76,42.81,70263.0,33.4859,33.4859,33.4077,33.4468,70263.0
2016-11-10 15:10:00,42.81,42.83,42.79,42.82,47376.0,33.4468,33.4624,33.4312,33.4546,47376.0
2016-11-10 15:15:00,42.82,42.83,42.79,42.8,75921.0,33.4546,33.4624,33.4312,33.439,75921.0
2016-11-10 15:20:00,42.8,42.84,42.78,42.83,172192.0,33.439,33.4702,33.4234,33.4624,172192.0
2016-11-10 15:25:00,42.82,42.83,42.78,42.81,83493.0,33.4546,33.4624,33.4234,33.4468,83493.0
2016-11-10 15:30:00,42.8,42.81,42.72,42.74,88335.0,33.439,33.4468,33.3765,33.3921,88335.0
2016-11-10 15:35:00,42.74,42.78,42.7,42.73,213644.0,33.3921,33.4234,33.3609,33.3843,213644.0
2016-11-10 15:40:00,42.73,42.73,42.66,42.66,386776.0,33.3843,33.3843,33.3296,33.3296,386776.0
2016-11-10 15:45:00,42.67,42.78,42.63,42.77,321929.0,33.3374,33.4234,33.3062,33.4155,321929.0
2016-11-10 15:50:00,42.76,42.81,42.75,42.8,198972.0,33.4077,33.4468,33.3999,33.439,198972.0
2016-11-10 15:55:00,42.8,42.87,42.78,42.86,355939.0,33.439,33.4937,33.4234,33.4859,355939.0
2016-11-11 09:30:00,42.05,42.12,42.02,42.08,293832.0,32.853,32.9077,32.8296,32.8765,293832.0
2016-11-11 09:35:00,42.07,42.07,42.01,42.02,249518.0,32.8686,32.8686,32.8218,32.8296,249518.0
2016-11-11 09:40:00,42.02,42.09,41.99,42.01,255276.0,32.8296,32.8843,32.8061,32.8218,255276.0
2016-11-11 09:45:00,42.01,42.02,41.96,41.96,397719.0,32.8218,32.8296,32.7827,32.7827,397719.0
2016-11-11 09:50:00,41.95,42.0,41.9,41.91,196496.0,32.7749,32.814,32.7358,32.7436,196496.0
2016-11-11 09:55:00,41.91,41.92,41.82,41.87,195001.0,32.7436,32.7514,32.6733,32.7124,195001.0
2016-11-11 10:00:00,41.87,41.91,41.81,41.83,172832.0,32.7124,32.7436,32.6655,32.6811,172832.0
2016-11-11 10:05:00,41.85,41.93,41.84,41.91,353097.0,32.6968,32.7593,32.6889,32.7436,353097.0
2016-11-11 10:10:00,41.91,41.99,41.89,41.98,337286.0,32.7436,32.8061,32.728,32.7983,337286.0
2016-11-11 10:15:00,41.98,42.03,41.94,41.94,214274.0,32.7983,32.8374,32.7671,32.7671,214274.0
2016-11-11 10:20:00,41.94,41.96,41.86,41.87,273748.0,32.7671,32.7827,32.7046,32.7124,273748.0
2016-11-11 10:25:00,41.87,41.87,41.75,41.8,283228.0,32.7124,32.7124,32.6186,32.6577,283228.0
2016-11-11 10:30:00,41.8,41.83,41.76,41.79,115559.0,32.6577,32.6811,32.6264,32.6499,115559.0
2016-11-11 10:35:00,41.79,41.82,41.72,41.74,217270.0,32.6499,32.6733,32.5952,32.6108,217270.0
2016-11-11 10:40:00,41.73,41.75,41.68,41.74,135972.0,32.603,32.6186,32.5639,32.6108,135972.0
2016-11-11 10:45:00,41.74,41.94,41.74,41.76,576073.0,32.6108,32.7671,32.6108,32.6264,576073.0
2016-11-11 10:50:00,41.76,41.76,41.7,41.72,179140.0,32.6264,32.6264,32.5796,32.5952,179140.0
2016-11-11 10:55:00,41.73,41.74,41.64,41.69,143084.0,32.603,32.6108,32.5327,32.5718,143084.0
2016-11-11 11:00:00,41.68,41.7,41.62,41.69,240044.0,32.5639,32.5796,32.5171,32.5718,240044.0
2016-11-11 11:05:00,41.69,41.7,41.66,41.68,165518.0,32.5718,32.5796,32.5483,32.5639,165518.0
2016-11-11 11:10:00,41.69,41.7,41.6,41.67,139623.0,32.5718,32.5796,32.5014,32.5561,139623.0
2016-11-11 11:15:00,41.66,41.67,41.61,41.63,97129.0,32.5483,32.5561,32.5093,32.5249,97129.0
2016-11-11 11:20:00,41.62,41.65,41.6,41.61,105935.0,32.5171,32.5405,32.5014,32.5093,105935.0
2016-11-11 11:25:00,41.61,41.65,41.56,41.65,306917.0,32.5093,32.5405,32.4702,32.5405,306917.0
2016-11-11 11:30:00,41.65,41.75,41.64,41.73,129766.0,32.5405,32.6186,32.5327,32.603,129766.0
2016-11-11 11:35:00,41.74,41.8,41.74,41.79,64556.0,32.6108,32.6577,32.6108,32.6499,64556.0
2016-11-11 11:40:00,41.8,41.94,41.8,41.88,149658.0,32.6577,32.7671,32.6577,32.7202,149658.0
2016-11-11 11:45:00,41.88,41.89,41.78,41.8,137851.0,32.7202,32.728,32.6421,32.6577,137851.0
2016-11-11 11:50:00,41.81,41.88,41.79,41.88,859657.0,32.6655,32.7202,32.6499,32.7202,859657.0
2016-11-11 11:55:00,41.89,41.97,41.86,41.95,116563.0,32.728,32.7905,32.7046,32.7749,116563.0
2016-11-11 12:00:00,41.96,42.05,41.95,42.0,65442.0,32.7827,32.853,32.7749,32.814,65442.0
2016-11-11 12:05:00,42.01,42.07,41.96,42.07,183239.0,32.8218,32.8686,32.7827,32.8686,183239.0
2016-11-11 12:10:00,42.06,42.1,41.99,42.09,171741.0,32.8608,32.8921,32.8061,32.8843,171741.0
2016-11-11 12:15:00,42.09,42.26,42.08,42.26,924675.0,32.8843,33.0171,32.8765,33.0171,924675.0
2016-11-11 12:20:00,42.25,42.29,42.2,42.24,168973.0,33.0093,33.0405,32.9702,33.0015,168973.0
2016-11-11 12:25:00,42.24,42.27,42.2,42.25,101441.0,33.0015,33.0249,32.9702,33.0093,101441.0
2016-11-11 12:30:00,42.25,42.29,42.23,42.27,173337.0,33.0093,33.0405,32.9936,33.0249,173337.0
2016-11-11 12:35:00,42.28,42.34,42.24,42.33,442223.0,33.0327,33.0796,33.0015,33.0718,442223.0
2016-11-11 12:40:00,42.34,42.37,42.26,42.27,617527.0,33.0796,33.103,33.0171,33.0249,617527.0
2016-11-11 12:45:00,42.28,42.31,42.25,42.25,102989.0,33.0327,33.0561,33.0093,33.0093,102989.0
2016-11-11 12:50:00,42.24,42.28,42.22,42.25,100185.0,33.0015,33.0327,32.9858,33.0093,100185.0
2016-11-11 12:55:00,42.26,42.27,42.18,42.18,133108.0,33.0171,33.0249,32.9546,32.9546,133108.0
2016-11-11 13:00:00,42.18,42.2,42.16,42.19,95788.0,32.9546,32.9702,32.939,32.9624,95788.0
2016-11-11 13:05:00,42.2,42.21,42.14,42.16,111622.0,32.9702,32.978,32.9233,32.939,111622.0
2016-11-11 13:10:00,42.16,42.2,42.13,42.19,106454.0,32.939,32.9702,32.9155,32.9624,106454.0
2016-11-11 13:15:00,42.18,42.21,42.11,42.13,165445.0,32.9546,32.978,32.8999,32.9155,165445.0
2016-11-11 13:20:00,42.12,42.18,42.11,42.15,109142.0,32.9077,32.9546,32.8999,32.9311,109142.0
2016-11-11 13:25:00,42.15,42.17,42.12,42.13,220761.0,32.9311,32.9468,32.9077,32.9155,220761.0
2016-11-11 13:30:00,42.13,42.16,42.05,42.05,139703.0,32.9155,32.939,32.853,32.853,139703.0
2016-11-11 13:35:00,42.05,42.09,42.01,42.01,101141.0,32.853,32.8843,32.8218,32.8218,101141.0
2016-11-11 13:40:00,42.01,42.03,41.98,41.98,177252.0,32.8218,32.8374,32.7983,32.7983,177252.0
2016-11-11 13:45:00,41.97,42.03,41.96,41.99,53292.0,32.7905,32.8374,32.7827,32.8061,53292.0
2016-11-11 13:50:00,41.99,42.06,41.98,42.04,85290.0,32.8061,32.8608,32.7983,32.8452,85290.0
2016-11-11 13:55:00,42.04,42.05,41.97,41.97,144080.0,32.8452,32.853,32.7905,32.7905,144080.0
2016-11-11 14:00:00,41.97,41.99,41.94,41.96,63501.0,32.7905,32.8061,32.7671,32.7827,63501.0
2016-11-11 14:05:00,41.96,42.01,41.93,42.01,53299.0,32.7827,32.8218,32.7593,32.8218,53299.0
2016-11-11 14:10:00,42.02,42.03,41.98,42.02,95763.0,32.8296,32.8374,32.7983,32.8296,95763.0
2016-11-11 14:15:00,42.02,42.04,41.97,42.04,75861.0,32.8296,32.8452,32.7905,32.8452,75861.0
2016-11-11 14:20:00,42.04,42.06,41.99,42.01,88900.0,32.8452,32.8608,32.8061,32.8218,88900.0
2016-11-11 14:25:00,42.0,42.02,41.94,41.95,111785.0,32.814,32.8296,32.7671,32.7749,111785.0
2016-11-11 14:30:00,41.95,41.99,41.92,41.98,73821.0,32.7749,32.8061,32.7514,32.7983,73821.0
2016-11-11 14:35:00,41.97,41.99,41.92,41.94,244222.0,32.7905,32.8061,32.7514,32.7671,244222.0
2016-11-11 14:40:00,41.94,41.96,41.92,41.95,128120.0,32.7671,32.7827,32.7514,32.7749,128120.0
2016-11-11 14:45:00,41.95,41.97,41.94,41.94,156138.0,32.7749,32.7905,32.7671,32.7671,156138.0
2016-11-11 14:50:00,41.94,41.97,41.92,41.93,48258.0,32.7671,32.7905,32.7514,32.7593,48258.0
2016-11-11 14:55:00,41.94,41.94,41.88,41.88,227239.0,32.7671,32.7671,32.7202,32.7202,227239.0
2016-11-11 15:00:00,41.88,41.93,41.87,41.91,123629.0,32.7202,32.7593,32.7124,32.7436,123629.0
2016-11-11 15:05:00,41.92,41.97,41.92,41.94,123160.0,32.7514,32.7905,32.7514,32.7671,123160.0
2016-11-11 15:10:00,41.95,42.02,41.94,42.0,173156.0,32.7749,32.8296,32.7671,32.814,173156.0
2016-11-11 15:15:00,42.0,42.02,41.97,41.99,36452.0,32.814,32.8296,32.7905,32.8061,36452.0
2016-11-11 15:20:00,41.99,42.02,41.98,41.98,63857.0,32.8061,32.8296,32.7983,32.7983,63857.0
2016-11-11 15:25:00,41.98,41.99,41.95,41.98,100313.0,32.7983,32.8061,32.7749,32.7983,100313.0
2016-11-11 15:30:00,41.99,42.06,41.99,42.05,91082.0,32.8061,32.8608,32.8061,32.853,91082.0
2016-11-11 15:35:00,42.06,42.06,42.01,42.01,89844.0,32.8608,32.8608,32.8218,32.8218,89844.0
2016-11-11 15:40:00,42.01,42.03,42.0,42.01,93708.0,32.8218,32.8374,32.814,32.8218,93708.0
2016-11-11 15:45:00,42.02,42.06,42.01,42.05,107216.0,32.8296,32.8608,32.8218,32.853,107216.0
2016-11-11 15:50:00,42.05,42.11,42.04,42.1,171476.0,32.853,32.8999,32.8452,32.8921,171476.0
2016-11-11 15:55:00,42.09,42.1,42.04,42.06,178068.0,32.8843,32.8921,32.8452,32.8608,178068.0
2016-11-14 09:30:00,41.91,41.99,41.87,41.98,294804.0,32.7436,32.8061,32.7124,32.7983,294804.0
2016-11-14 09:35:00,41.98,42.0,41.83,41.84,303178.0,32.7983,32.814,32.6811,32.6889,303178.0
2016-11-14 09:40:00,41.83,41.86,41.79,41.81,160409.0,32.6811,32.7046,32.6499,32.6655,160409.0
2016-11-14 09:45:00,41.81,41.85,41.8,41.84,118104.0,32.6655,32.6968,32.6577,32.6889,118104.0
2016-11-14 09:50:00,41.84,41.91,41.83,41.91,123213.0,32.6889,32.7436,32.6811,32.7436,123213.0
2016-11-14 09:55:00,41.91,41.94,41.85,41.85,187009.0,32.7436,32.7671,32.6968,32.6968,187009.0
2016-11-14 10:00:00,41.85,41.89,41.83,41.87,106657.0,32.6968,32.728,32.6811,32.7124,106657.0
2016-11-14 10:05:00,41.87,41.98,41.85,41.96,177365.0,32.7124,32.7983,32.6968,32.7827,177365.0
2016-11-14 10:10:00,41.96,41.99,41.92,41.99,214925.0,32.7827,32.8061,32.7514,32.8061,214925.0
2016-11-14 10:15:00,41.99,42.03,41.96,42.0,106425.0,32.8061,32.8374,32.7827,32.814,106425.0
2016-11-14 10:20:00,42.01,42.02,41.96,41.98,93133.0,32.8218,32.8296,32.7827,32.7983,93133.0
2016-11-14 10:25:00,41.98,42.0,41.88,41.93,92466.0,32.7983,32.814,32.7202,32.7593,92466.0
2016-11-14 10:30:00,41.93,41.99,41.88,41.89,85667.0,32.7593,32.8061,32.7202,32.728,85667.0
2016-11-14 10:35:00,41.89,42.0,41.88,41.88,101966.0,32.728,32.814,32.7202,32.7202,101966.0
2016-11-14 10:40:00,41.88,41.9,41.84,41.85,117343.0,32.7202,32.7358,32.6889,32.6968,117343.0
2016-11-14 10:45:00,41.84,41.86,41.8,41.81,55286.0,32.6889,32.7046,32.6577,32.6655,55286.0
2016-11-14 10:50:00,41.8,41.85,41.79,41.81,114339.0,32.6577,32.6968,32.6499,32.6655,114339.0
2016-11-14 10:55:00,41.8,41.83,41.75,41.75,1840491.0,32.6577,32.6811,32.6186,32.6186,1840491.0
2016-11-14 11:00:00,41.75,41.75,41.7,41.72,139760.0,32.6186,32.6186,32.5796,32.5952,139760.0
2016-11-14 11:05:00,41.72,41.72,41.67,41.69,70749.0,32.5952,32.5952,32.5561,32.5718,70749.0
2016-11-14 11:10:00,41.69,41.71,41.63,41.65,286668.0,32.5718,32.5874,32.5249,32.5405,286668.0
2016-11-14 11:15:00,41.64,41.67,41.64,41.66,45445.0,32.5327,32.5561,32.5327,32.5483,45445.0
2016-11-14 11:20:00,41.66,41.66,41.6,41.63,238585.0,32.5483,32.5483,32.5014,32.5249,238585.0
2016-11-14 11:25:00,41.63,41.63,41.6,41.6,130482.0,32.5249,32.5249,32.5014,32.5014,130482.0
2016-11-14 11:30:00,41.61,41.64,41.59,41.62,116495.0,32.5093,32.5327,32.4936,32.5171,116495.0
2016-11-14 11:35:00,41.62,41.67,41.61,41.64,64784.0,32.5171,32.5561,32.5093,32.5327,64784.0
2016-11-14 11:40:00,41.64,41.66,41.61,41.63,62515.0,32.5327,32.5483,32.5093,32.5249,62515.0
2016-11-14 11:45:00,41.63,41.69,41.62,41.67,98888.0,32.5249,32.5718,32.5171,32.5561,98888.0
2016-11-14 11:50:00,41.67,41.7,41.65,41.66,74343.0,32.5561,32.5796,32.5405,32.5483,74343.0
2016-11-14 11:55:00,41.65,41.66,41.63,41.64,74414.0,32.5405,32.5483,32.5249,32.5327,74414.0
2016-11-14 12:00:00,41.64,41.66,41.61,41.61,21619.0,32.5327,32.5483,32.5093,32.5093,21619.0
2016-11-14 12:05:00,41.61,41.61,41.54,41.56,2085914.0,32.5093,32.5093,32.4546,32.4702,2085914.0
2016-11-14 12:10:00,41.57,41.6,41.55,41.56,73861.0,32.478,32.5014,32.4624,32.4702,73861.0
2016-11-14 12:15:00,41.56,41.58,41.51,41.56,66256.0,32.4702,32.4858,32.4311,32.4702,66256.0
2016-11-14 12:20:00,41.55,41.56,41.48,41.49,112614.0,32.4624,32.4702,32.4077,32.4155,112614.0
2016-11-14 12:25:00,41.49,41.51,41.48,41.48,65378.0,32.4155,32.4311,32.4077,32.4077,65378.0
2016-11-14 12:30:00,41.48,41.51,41.46,41.5,199329.0,32.4077,32.4311,32.3921,32.4233,199329.0
2016-11-14 12:35:00,41.5,41.56,41.5,41.56,136551.0,32.4233,32.4702,32.4233,32.4702,136551.0
2016-11-14 12:40:00,41.57,41.59,41.54,41.55,119924.0,32.478,32.4936,32.4546,32.4624,119924.0
2016-11-14 12:45:00,41.55,41.65,41.55,41.63,281113.0,32.4624,32.5405,32.4624,32.5249,281113.0
2016-11-14 12:50:00,41.63,41.65,41.59,41.62,180337.0,32.5249,32.5405,32.4936,32.5171,180337.0
2016-11-14 12:55:00,41.63,41.66,41.6,41.64,124162.0,32.5249,32.5483,32.5014,32.5327,124162.0
2016-11-14 13:00:00,41.65,41.67,41.62,41.63,146561.0,32.5405,32.5561,32.5171,32.5249,146561.0
2016-11-14 13:05:00,41.63,41.68,41.6,41.68,118134.0,32.5249,32.5639,32.5014,32.5639,118134.0
2016-11-14 13:10:00,41.68,41.68,41.66,41.68,127748.0,32.5639,32.5639,32.5483,32.5639,127748.0
2016-11-14 13:15:00,41.68,41.7,41.67,41.68,161324.0,32.5639,32.5796,32.5561,32.5639,161324.0
2016-11-14 13:20:00,41.68,41.69,41.62,41.63,182771.0,32.5639,32.5718,32.5171,32.5249,182771.0
2016-11-14 13:25:00,41.63,41.65,41.59,41.65,201920.0,32.5249,32.5405,32.4936,32.5405,201920.0
2016-11-14 13:30:00,41.65,41.73,41.65,41.67,197212.0,32.5405,32.603,32.5405,32.5561,197212.0
2016-11-14 13:35:00,41.67,41.7,41.66,41.7,122719.0,32.5561,32.5796,32.5483,32.5796,122719.0
2016-11-14 13:40:00,41.7,41.7,41.64,41.65,146177.0,32.5796,32.5796,32.5327,32.5405,146177.0
2016-11-14 13:45:00,41.64,41.69,41.63,41.68,192418.0,32.5327,32.5718,32.5249,32.5639,192418.0
2016-11-14 13:50:00,41.68,41.7,41.64,41.7,156168.0,32.5639,32.5796,32.5327,32.5796,156168.0
2016-11-14 13:55:00,41.7,41.71,41.64,41.65,131981.0,32.5796,32.5874,32.5327,32.5405,131981.0
2016-11-14 14:00:00,41.66,41.67,41.64,41.66,157405.0,32.5483,32.5561,32.5327,32.5483,157405.0
2016-11-14 14:05:00,41.66,41.67,41.63,41.66,172535.0,32.5483,32.5561,32.5249,32.5483,172535.0
2016-11-14 14:10:00,41.66,41.67,41.64,41.67,111572.0,32.5483,32.5561,32.5327,32.5561,111572.0
2016-11-14 14:15:00,41.66,41.71,41.66,41.7,151491.0,32.5483,32.5874,32.5483,32.5796,151491.0
2016-11-14 14:20:00,41.69,41.69,41.66,41.66,195961.0,32.5718,32.5718,32.5483,32.5483,195961.0
2016-11-14 14:25:00,41.66,41.67,41.64,41.65,190953.0,32.5483,32.5561,32.5327,32.5405,190953.0
2016-11-14 14:30:00,41.65,41.68,41.62,41.63,133398.0,32.5405,32.5639,32.5171,32.5249,133398.0
2016-11-14 14:35:00,41.63,41.65,41.62,41.64,132098.0,32.5249,32.5405,32.5171,32.5327,132098.0
2016-11-14 14:40:00,41.64,41.67,41.64,41.64,162676.0,32.5327,32.5561,32.5327,32.5327,162676.0
2016-11-14 14:45:00,41.65,41.72,41.64,41.72,163384.0,32.5405,32.5952,32.5327,32.5952,163384.0
2016-11-14 14:50:00,41.72,41.74,41.7,41.72,137952.0,32.5952,32.6108,32.5796,32.5952,137952.0
2016-11-14 14:55:00,41.73,41.83,41.72,41.82,198619.0,32.603,32.6811,32.5952,32.6733,198619.0
2016-11-14 15:00:00,41.82,41.84,41.79,41.84,140521.0,32.6733,32.6889,32.6499,32.6889,140521.0
2016-11-14 15:05:00,41.83,41.83,41.78,41.78,171338.0,32.6811,32.6811,32.6421,32.6421,171338.0
2016-11-14 15:10:00,41.78,41.79,41.76,41.77,232167.0,32.6421,32.6499,32.6264,32.6343,232167.0
2016-11-14 15:15:00,41.77,41.79,41.76,41.79,261525.0,32.6343,32.6499,32.6264,32.6499,261525.0
2016-11-14 15:20:00,41.79,41.79,41.77,41.77,105877.0,32.6499,32.6499,32.6343,32.6343,105877.0
2016-11-14 15:25:00,41.77,41.78,41.75,41.76,183664.0,32.6343,32.6421,32.6186,32.6264,183664.0
2016-11-14 15:30:00,41.76,41.79,41.75,41.79,143721.0,32.6264,32.6499,32.6186,32.6499,143721.0
2016-11-14 15:35:00,41.79,41.79,41.73,41.73,187487.0,32.6499,32.6499,32.603,32.603,187487.0
2016-11-14 15:40:00,41.73,41.74,41.67,41.7,395138.0,32.603,32.6108,32.5561,32.5796,395138.0
2016-11-14 15:45:00,41.7,41.72,41.65,41.71,236836.0,32.5796,32.5952,32.5405,32.5874,236836.0
2016-11-14 15:50:00,41.71,41.76,41.7,41.74,208891.0,32.5874,32.6264,32.5796,32.6108,208891.0
2016-11-14 15:55:00,41.75,41.79,41.73,41.75,806709.0,32.6186,32.6499,32.603,32.6186,806709.0
2016-11-15 09:30:00,42.1,42.18,42.06,42.12,204771.0,32.8921,32.9546,32.8608,32.9077,204771.0
2016-11-15 09:35:00,42.11,42.24,42.11,42.22,148230.0,32.8999,33.0015,32.8999,32.9858,148230.0
2016-11-15 09:40:00,42.23,42.24,42.2,42.22,97856.0,32.9936,33.0015,32.9702,32.9858,97856.0
2016-11-15 09:45:00,42.22,42.25,42.2,42.21,208447.0,32.9858,33.0093,32.9702,32.978,208447.0
2016-11-15 09:50:00,42.21,42.27,42.2,42.26,62389.0,32.978,33.0249,32.9702,33.0171,62389.0
2016-11-15 09:55:00,42.26,42.29,42.26,42.29,56022.0,33.0171,33.0405,33.0171,33.0405,56022.0
2016-11-15 10:00:00,42.29,42.4,42.29,42.39,74448.0,33.0405,33.1265,33.0405,33.1187,74448.0
2016-11-15 10:05:00,42.39,42.45,42.39,42.45,115072.0,33.1187,33.1655,33.1187,33.1655,115072.0
2016-11-15 10:10:00,42.45,42.54,42.45,42.51,214000.0,33.1655,33.2358,33.1655,33.2124,214000.0
2016-11-15 10:15:00,42.51,42.52,42.45,42.48,151968.0,33.2124,33.2202,33.1655,33.189,151968.0
2016-11-15 10:20:00,42.48,42.5,42.46,42.5,178056.0,33.189,33.2046,33.1733,33.2046,178056.0
2016-11-15 10:25:00,42.5,42.51,42.41,42.41,173586.0,33.2046,33.2124,33.1343,33.1343,173586.0
2016-11-15 10:30:00,42.42,42.42,42.34,42.35,135822.0,33.1421,33.1421,33.0796,33.0874,135822.0
2016-11-15 10:35:00,42.35,42.38,42.3,42.31,66018.0,33.0874,33.1108,33.0483,33.0561,66018.0
2016-11-15 10:40:00,42.31,42.37,42.3,42.37,61072.0,33.0561,33.103,33.0483,33.103,61072.0
2016-11-15 10:45:00,42.37,42.39,42.34,42.36,35989.0,33.103,33.1187,33.0796,33.0952,35989.0
2016-11-15 10:50:00,42.36,42.36,42.29,42.36,83596.0,33.0952,33.0952,33.0405,33.0952,83596.0
2016-11-15 10:55:00,42.36,42.41,42.35,42.39,255584.0,33.0952,33.1343,33.0874,33.1187,255584.0
2016-11-15 11:00:00,42.39,42.4,42.34,42.36,189433.0,33.1187,33.1265,33.0796,33.0952,189433.0
2016-11-15 11:05:00,42.36,42.45,42.36,42.42,249376.0,33.0952,33.1655,33.0952,33.1421,249376.0
2016-11-15 11:10:00,42.43,42.45,42.42,42.44,68931.0,33.1499,33.1655,33.1421,33.1577,68931.0
2016-11-15 11:15:00,42.43,42.47,42.39,42.39,72747.0,33.1499,33.1812,33.1187,33.1187,72747.0
2016-11-15 11:20:00,42.4,42.41,42.38,42.41,52013.0,33.1265,33.1343,33.1108,33.1343,52013.0
2016-11-15 11:25:00,42.4,42.41,42.37,42.38,16524.0,33.1265,33.1343,33.103,33.1108,16524.0
2016-11-15 11:30:00,42.39,42.39,42.37,42.39,47626.0,33.1187,33.1187,33.103,33.1187,47626.0
2016-11-15 11:35:00,42.39,42.42,42.38,42.42,174079.0,33.1187,33.1421,33.1108,33.1421,174079.0
2016-11-15 11:40:00,42.41,42.42,42.4,42.4,260908.0,33.1343,33.1421,33.1265,33.1265,260908.0
2016-11-15 11:45:00,42.41,42.41,42.37,42.38,136283.0,33.1343,33.1343,33.103,33.1108,136283.0
2016-11-15 11:50:00,42.38,42.43,42.38,42.43,150375.0,33.1108,33.1499,33.1108,33.1499,150375.0
2016-11-15 11:55:00,42.43,42.44,42.43,42.43,162548.0,33.1499,33.1577,33.1499,33.1499,162548.0
2016-11-15 12:00:00,42.44,42.44,42.41,42.41,105992.0,33.1577,33.1577,33.1343,33.1343,105992.0
2016-11-15 12:05:00,42.41,42.45,42.41,42.44,39934.0,33.1343,33.1655,33.1343,33.1577,39934.0
2016-11-15 12:10:00,42.43,42.45,42.43,42.45,58115.0,33.1499,33.1655,33.1499,33.1655,58115.0
2016-11-15 12:15:00,42.45,42.45,42.43,42.43,8121.0,33.1655,33.1655,33.1499,33.1499,8121.0
2016-11-15 12:20:00,42.44,42.44,42.42,42.43,102893.0,33.1577,33.1577,33.1421,33.1499,102893.0
2016-11-15 12:25:00,42.42,42.43,42.39,42.39,128928.0,33.1421,33.1499,33.1187,33.1187,128928.0
2016-11-15 12:30:00,42.39,42.4,42.36,42.38,436310.0,33.1187,33.1265,33.0952,33.1108,436310.0
2016-11-15 12:35:00,42.38,42.39,42.36,42.39,34368.0,33.1108,33.1187,33.0952,33.1187,34368.0
2016-11-15 12:40:00,42.39,42.4,42.33,42.34,23945.0,33.1187,33.1265,33.0718,33.0796,23945.0
2016-11-15 12:45:00,42.34,42.37,42.32,42.36,39274.0,33.0796,33.103,33.064,33.0952,39274.0
2016-11-15 12:50:00,42.35,42.38,42.35,42.38,36000.0,33.0874,33.1108,33.0874,33.1108,36000.0
2016-11-15 12:55:00,42.38,42.39,42.37,42.39,46937.0,33.1108,33.1187,33.103,33.1187,46937.0
2016-11-15 13:00:00,42.38,42.39,42.38,42.39,77049.0,33.1108,33.1187,33.1108,33.1187,77049.0
2016-11-15 13:05:00,42.39,42.41,42.38,42.41,127198.0,33.1187,33.1343,33.1108,33.1343,127198.0
2016-11-15 13:10:00,42.4,42.41,42.37,42.4,177973.0,33.1265,33.1343,33.103,33.1265,177973.0
2016-11-15 13:15:00,42.41,42.41,42.38,42.39,32740.0,33.1343,33.1343,33.1108,33.1187,32740.0
2016-11-15 13:20:00,42.39,42.39,42.37,42.38,29746.0,33.1187,33.1187,33.103,33.1108,29746.0
2016-11-15 13:25:00,42.38,42.38,42.36,42.37,23818.0,33.1108,33.1108,33.0952,33.103,23818.0
2016-11-15 13:30:00,42.37,42.39,42.36,42.38,43452.0,33.103,33.1187,33.0952,33.1108,43452.0
2016-11-15 13:35:00,42.38,42.39,42.38,42.39,30513.0,33.1108,33.1187,33.1108,33.1187,30513.0
2016-11-15 13:40:00,42.38,42.39,42.38,42.38,19792.0,33.1108,33.1187,33.1108,33.1108,19792.0
2016-11-15 13:45:00,42.39,42.41,42.39,42.4,78417.0,33.1187,33.1343,33.1187,33.1265,78417.0
2016-11-15 13:50:00,42.41,42.45,42.4,42.45,62904.0,33.1343,33.1655,33.1265,33.1655,62904.0
2016-11-15 13:55:00,42.44,42.46,42.42,42.46,155004.0,33.1577,33.1733,33.1421,33.1733,155004.0
2016-11-15 14:00:00,42.46,42.48,42.44,42.45,44671.0,33.1733,33.189,33.1577,33.1655,44671.0
2016-11-15 14:05:00,42.44,42.48,42.43,42.48,91871.0,33.1577,33.189,33.1499,33.189,91871.0
2016-11-15 14:10:00,42.48,42.53,42.47,42.52,62646.0,33.189,33.228,33.1812,33.2202,62646.0
2016-11-15 14:15:00,42.52,42.54,42.51,42.52,99510.0,33.2202,33.2358,33.2124,33.2202,99510.0
2016-11-15 14:20:00,42.52,42.53,42.51,42.52,23861.0,33.2202,33.228,33.2124,33.2202,23861.0
2016-11-15 14:25:00,42.52,42.55,42.52,42.54,54823.0,33.2202,33.2437,33.2202,33.2358,54823.0
2016-11-15 14:30:00,42.54,42.57,42.53,42.55,23340.0,33.2358,33.2593,33.228,33.2437,23340.0
2016-11-15 14:35:00,42.55,42.58,42.54,42.57,37327.0,33.2437,33.2671,33.2358,33.2593,37327.0
2016-11-15 14:40:00,42.58,42.59,42.56,42.57,47489.0,33.2671,33.2749,33.2515,33.2593,47489.0
2016-11-15 14:45:00,42.57,42.6,42.56,42.59,46726.0,33.2593,33.2827,33.2515,33.2749,46726.0
2016-11-15 14:50:00,42.59,42.61,42.57,42.61,85988.0,33.2749,33.2905,33.2593,33.2905,85988.0
2016-11-15 14:55:00,42.61,42.63,42.59,42.61,106265.0,33.2905,33.3062,33.2749,33.2905,106265.0
2016-11-15 15:00:00,42.59,42.62,42.58,42.59,67800.0,33.2749,33.2983,33.2671,33.2749,67800.0
2016-11-15 15:05:00,42.6,42.6,42.54,42.55,57445.0,33.2827,33.2827,33.2358,33.2437,57445.0
2016-11-15 15:10:00,42.56,42.56,42.51,42.52,102220.0,33.2515,33.2515,33.2124,33.2202,102220.0
2016-11-15 15:15:00,42.52,42.54,42.51,42.52,52609.0,33.2202,33.2358,33.2124,33.2202,52609.0
2016-11-15 15:20:00,42.52,42.54,42.51,42.52,112099.0,33.2202,33.2358,33.2124,33.2202,112099.0
2016-11-15 15:25:00,42.52,42.57,42.52,42.55,76905.0,33.2202,33.2593,33.2202,33.2437,76905.0
2016-11-15 15:30:00,42.56,42.56,42.55,42.55,29323.0,33.2515,33.2515,33.2437,33.2437,29323.0
2016-11-15 15:35:00,42.55,42.58,42.55,42.58,66719.0,33.2437,33.2671,33.2437,33.2671,66719.0
2016-11-15 15:40:00,42.58,42.61,42.58,42.6,32494.0,33.2671,33.2905,33.2671,33.2827,32494.0
2016-11-15 15:45:00,42.6,42.63,42.59,42.61,59211.0,33.2827,33.3062,33.2749,33.2905,59211.0
2016-11-15 15:50:00,42.62,42.62,42.59,42.62,20643.0,33.2983,33.2983,33.2749,33.2983,20643.0
2016-11-15 15:55:00,42.62,42.67,42.61,42.61,139909.0,33.2983,33.3374,33.2905,33.2905,139909.0
2016-11-16 09:30:00,42.17,42.17,42.06,42.12,94235.0,32.9468,32.9468,32.8608,32.9077,94235.0
2016-11-16 09:35:00,42.12,42.22,42.12,42.2,170557.0,32.9077,32.9858,32.9077,32.9702,170557.0
2016-11-16 09:40:00,42.21,42.25,42.19,42.25,196078.0,32.978,33.0093,32.9624,33.0093,196078.0
2016-11-16 09:45:00,42.25,42.26,42.2,42.24,73955.0,33.0093,33.0171,32.9702,33.0015,73955.0
2016-11-16 09:50:00,42.21,42.21,42.18,42.19,274464.0,32.978,32.978,32.9546,32.9624,274464.0
2016-11-16 09:55:00,42.18,42.22,42.15,42.16,248413.0,32.9546,32.9858,32.9311,32.939,248413.0
2016-11-16 10:00:00,42.16,42.22,42.16,42.21,125482.0,32.939,32.9858,32.939,32.978,125482.0
2016-11-16 10:05:00,42.21,42.24,42.19,42.21,26184.0,32.978,33.0015,32.9624,32.978,26184.0
2016-11-16 10:10:00,42.21,42.26,42.21,42.21,78537.0,32.978,33.0171,32.978,32.978,78537.0
2016-11-16 10:15:00,42.22,42.22,42.16,42.19,94165.0,32.9858,32.9858,32.939,32.9624,94165.0
2016-11-16 10:20:00,42.19,42.28,42.18,42.28,89701.0,32.9624,33.0327,32.9546,33.0327,89701.0
2016-11-16 10:25:00,42.28,42.29,42.22,42.23,76349.0,33.0327,33.0405,32.9858,32.9936,76349.0
2016-11-16 10:30:00,42.23,42.3,42.19,42.3,105144.0,32.9936,33.0483,32.9624,33.0483,105144.0
2016-11-16 10:35:00,42.3,42.36,42.27,42.3,161608.0,33.0483,33.0952,33.0249,33.0483,161608.0
2016-11-16 10:40:00,42.3,42.33,42.28,42.33,46948.0,33.0483,33.0718,33.0327,33.0718,46948.0
2016-11-16 10:45:00,42.33,42.37,42.31,42.33,186620.0,33.0718,33.103,33.0561,33.0718,186620.0
2016-11-16 10:50:00,42.33,42.35,42.27,42.28,59692.0,33.0718,33.0874,33.0249,33.0327,59692.0
2016-11-16 10:55:00,42.28,42.31,42.26,42.3,81249.0,33.0327,33.0561,33.0171,33.0483,81249.0
2016-11-16 11:00:00,42.31,42.31,42.23,42.25,40443.0,33.0561,33.0561,32.9936,33.0093,40443.0
2016-11-16 11:05:00,42.25,42.28,42.24,42.27,64372.0,33.0093,33.0327,33.0015,33.0249,64372.0
2016-11-16 11:10:00,42.27,42.29,42.25,42.29,26430.0,33.0249,33.0405,33.0093,33.0405,26430.0
2016-11-16 11:15:00,42.28,42.29,42.26,42.27,33084.0,33.0327,33.0405,33.0171,33.0249,33084.0
2016-11-16 11:20:00,42.26,42.28,42.21,42.22,237181.0,33.0171,33.0327,32.978,32.9858,237181.0
2016-11-16 11:25:00,42.22,42.22,42.18,42.21,320840.0,32.9858,32.9858,32.9546,32.978,320840.0
2016-11-16 11:30:00,42.21,42.21,42.17,42.19,49769.0,32.978,32.978,32.9468,32.9624,49769.0
2016-11-16 11:35:00,42.2,42.2,42.13,42.14,77786.0,32.9702,32.9702,32.9155,32.9233,77786.0
2016-11-16 11:40:00,42.14,42.15,42.09,42.1,134843.0,32.9233,32.9311,32.8843,32.8921,134843.0
2016-11-16 11:45:00,42.08,42.12,42.07,42.09,196679.0,32.8765,32.9077,32.8686,32.8843,196679.0
2016-11-16 11:50:00,42.1,42.13,42.08,42.13,128948.0,32.8921,32.9155,32.8765,32.9155,128948.0
2016-11-16 11:55:00,42.13,42.15,42.11,42.12,64638.0,32.9155,32.9311,32.8999,32.9077,64638.0
2016-11-16 12:00:00,42.12,42.14,42.11,42.13,81669.0,32.9077,32.9233,32.8999,32.9155,81669.0
2016-11-16 12:05:00,42.12,42.14,42.12,42.12,40129.0,32.9077,32.9233,32.9077,32.9077,40129.0
2016-11-16 12:10:00,42.12,42.17,42.12,42.16,31573.0,32.9077,32.9468,32.9077,32.939,31573.0
2016-11-16 12:15:00,42.15,42.16,42.1,42.1,50017.0,32.9311,32.939,32.8921,32.8921,50017.0
2016-11-16 12:20:00,42.1,42.13,42.09,42.12,65012.0,32.8921,32.9155,32.8843,32.9077,65012.0
2016-11-16 12:25:00,42.13,42.21,42.12,42.2,105140.0,32.9155,32.978,32.9077,32.9702,105140.0
2016-11-16 12:30:00,42.2,42.23,42.18,42.2,74711.0,32.9702,32.9936,32.9546,32.9702,74711.0
2016-11-16 12:35:00,42.21,42.22,42.18,42.21,54649.0,32.978,32.9858,32.9546,32.978,54649.0
2016-11-16 12:40:00,42.2,42.24,42.2,42.21,35628.0,32.9702,33.0015,32.9702,32.978,35628.0
2016-11-16 12:45:00,42.22,42.22,42.2,42.2,10362.0,32.9858,32.9858,32.9702,32.9702,10362.0
2016-11-16 12:50:00,42.2,42.21,42.19,42.21,21193.0,32.9702,32.978,32.9624,32.978,21193.0
2016-11-16 12:55:00,42.21,42.24,42.2,42.21,37711.0,32.978,33.0015,32.9702,32.978,37711.0
2016-11-16 13:00:00,42.21,42.21,42.15,42.16,39549.0,32.978,32.978,32.9311,32.939,39549.0
2016-11-16 13:05:00,42.16,42.16,42.14,42.16,33391.0,32.939,32.939,32.9233,32.939,33391.0
2016-11-16 13:10:00,42.16,42.2,42.15,42.2,13690.0,32.939,32.9702,32.9311,32.9702,13690.0
2016-11-16 13:15:00,42.2,42.21,42.16,42.18,57927.0,32.9702,32.978,32.939,32.9546,57927.0
2016-11-16 13:20:00,42.17,42.17,42.12,42.16,29810.0,32.9468,32.9468,32.9077,32.939,29810.0
2016-11-16 13:25:00,42.16,42.19,42.16,42.19,10945.0,32.939,32.9624,32.939,32.9624,10945.0
2016-11-16 13:30:00,42.19,42.2,42.15,42.15,101369.0,32.9624,32.9702,32.9311,32.9311,101369.0
2016-11-16 13:35:00,42.16,42.19,42.14,42.19,34690.0,32.939,32.9624,32.9233,32.9624,34690.0
2016-11-16 13:40:00,42.18,42.19,42.16,42.18,65851.0,32.9546,32.9624,32.939,32.9546,65851.0
2016-11-16 13:45:00,42.17,42.19,42.17,42.17,30717.0,32.9468,32.9624,32.9468,32.9468,30717.0
2016-11-16 13:50:00,42.17,42.2,42.16,42.2,35709.0,32.9468,32.9702,32.939,32.9702,35709.0
2016-11-16 13:55:00,42.19,42.21,42.17,42.19,61165.0,32.9624,32.978,32.9468,32.9624,61165.0
2016-11-16 14:00:00,42.2,42.21,42.18,42.2,39479.0,32.9702,32.978,32.9546,32.9702,39479.0
2016-11-16 14:05:00,42.21,42.23,42.19,42.21,30778.0,32.978,32.9936,32.9624,32.978,30778.0
2016-11-16 14:10:00,42.22,42.22,42.17,42.19,105824.0,32.9858,32.9858,32.9468,32.9624,105824.0
2016-11-16 14:15:00,42.19,42.19,42.17,42.19,34068.0,32.9624,32.9624,32.9468,32.9624,34068.0
2016-11-16 14:20:00,42.18,42.19,42.15,42.15,59401.0,32.9546,32.9624,32.9311,32.9311,59401.0
2016-11-16 14:25:00,42.15,42.17,42.14,42.15,65684.0,32.9311,32.9468,32.9233,32.9311,65684.0
2016-11-16 14:30:00,42.15,42.19,42.13,42.19,52067.0,32.9311,32.9624,32.9155,32.9624,52067.0
2016-11-16 14:35:00,42.18,42.18,42.16,42.18,43431.0,32.9546,32.9546,32.939,32.9546,43431.0
2016-11-16 14:40:00,42.18,42.23,42.17,42.21,82394.0,32.9546,32.9936,32.9468,32.978,82394.0
2016-11-16 14:45:00,42.2,42.24,42.2,42.22,33590.0,32.9702,33.0015,32.9702,32.9858,33590.0
2016-11-16 14:50:00,42.22,42.23,42.21,42.22,19056.0,32.9858,32.9936,32.978,32.9858,19056.0
2016-11-16 14:55:00,42.22,42.26,42.21,42.24,161710.0,32.9858,33.0171,32.978,33.0015,161710.0
2016-11-16 15:00:00,42.24,42.28,42.23,42.27,36049.0,33.0015,33.0327,32.9936,33.0249,36049.0
2016-11-16 15:05:00,42.28,42.3,42.27,42.28,96713.0,33.0327,33.0483,33.0249,33.0327,96713.0
2016-11-16 15:10:00,42.29,42.31,42.28,42.29,34781.0,33.0405,33.0561,33.0327,33.0405,34781.0
2016-11-16 15:15:00,42.29,42.32,42.28,42.32,23991.0,33.0405,33.064,33.0327,33.064,23991.0
2016-11-16 15:20:00,42.32,42.32,42.27,42.28,70200.0,33.064,33.064,33.0249,33.0327,70200.0
2016-11-16 15:25:00,42.28,42.29,42.25,42.26,53383.0,33.0327,33.0405,33.0093,33.0171,53383.0
2016-11-16 15:30:00,42.26,42.26,42.2,42.22,80898.0,33.0171,33.0171,32.9702,32.9858,80898.0
2016-11-16 15:35:00,42.21,42.24,42.19,42.24,130702.0,32.978,33.0015,32.9624,33.0015,130702.0
2016-11-16 15:40:00,42.24,42.27,42.24,42.25,102704.0,33.0015,33.0249,33.0015,33.0093,102704.0
2016-11-16 15:45:00,42.25,42.26,42.24,42.24,103041.0,33.0093,33.0171,33.0015,33.0015,103041.0
2016-11-16 15:50:00,42.25,42.28,42.23,42.26,106369.0,33.0093,33.0327,32.9936,33.0171,106369.0
2016-11-16 15:55:00,42.26,42.29,42.24,42.28,187850.0,33.0171,33.0405,33.0015,33.0327,187850.0
2016-11-17 09:30:00,42.36,42.49,42.36,42.43,130060.0,33.0952,33.1968,33.0952,33.1499,130060.0
2016-11-17 09:35:00,42.44,42.47,42.42,42.45,138113.0,33.1577,33.1812,33.1421,33.1655,138113.0
2016-11-17 09:40:00,42.46,42.51,42.45,42.48,245770.0,33.1733,33.2124,33.1655,33.189,245770.0
2016-11-17 09:45:00,42.48,42.51,42.43,42.48,430695.0,33.189,33.2124,33.1499,33.189,430695.0
2016-11-17 09:50:00,42.47,42.53,42.47,42.5,96693.0,33.1812,33.228,33.1812,33.2046,96693.0
2016-11-17 09:55:00,42.5,42.61,42.5,42.6,410897.0,33.2046,33.2905,33.2046,33.2827,410897.0
2016-11-17 10:00:00,42.6,42.61,42.57,42.59,178510.0,33.2827,33.2905,33.2593,33.2749,178510.0
2016-11-17 10:05:00,42.59,42.62,42.58,42.59,81973.0,33.2749,33.2983,33.2671,33.2749,81973.0
2016-11-17 10:10:00,42.6,42.61,42.56,42.57,53402.0,33.2827,33.2905,33.2515,33.2593,53402.0
2016-11-17 10:15:00,42.57,42.59,42.54,42.56,105520.0,33.2593,33.2749,33.2358,33.2515,105520.0
2016-11-17 10:20:00,42.55,42.56,42.52,42.52,121285.0,33.2437,33.2515,33.2202,33.2202,121285.0
2016-11-17 10:25:00,42.52,42.54,42.51,42.54,422466.0,33.2202,33.2358,33.2124,33.2358,422466.0
2016-11-17 10:30:00,42.53,42.54,42.47,42.49,691777.0,33.228,33.2358,33.1812,33.1968,691777.0
2016-11-17 10:35:00,42.48,42.51,42.47,42.49,171134.0,33.189,33.2124,33.1812,33.1968,171134.0
2016-11-17 10:40:00,42.48,42.52,42.47,42.51,210546.0,33.189,33.2202,33.1812,33.2124,210546.0
2016-11-17 10:45:00,42.52,42.52,42.48,42.5,124608.0,33.2202,33.2202,33.189,33.2046,124608.0
2016-11-17 10:50:00,42.5,42.51,42.48,42.5,167514.0,33.2046,33.2124,33.189,33.2046,167514.0
2016-11-17 10:55:00,42.5,42.55,42.49,42.5,282304.0,33.2046,33.2437,33.1968,33.2046,282304.0
2016-11-17 11:00:00,42.5,42.52,42.47,42.5,109048.0,33.2046,33.2202,33.1812,33.2046,109048.0
2016-11-17 11:05:00,42.5,42.56,42.5,42.56,34794.0,33.2046,33.2515,33.2046,33.2515,34794.0
2016-11-17 11:10:00,42.56,42.61,42.56,42.57,64675.0,33.2515,33.2905,33.2515,33.2593,64675.0
2016-11-17 11:15:00,42.57,42.58,42.54,42.56,46260.0,33.2593,33.2671,33.2358,33.2515,46260.0
2016-11-17 11:20:00,42.56,42.58,42.55,42.55,82747.0,33.2515,33.2671,33.2437,33.2437,82747.0
2016-11-17 11:25:00,42.55,42.56,42.53,42.55,111341.0,33.2437,33.2515,33.228,33.2437,111341.0
2016-11-17 11:30:00,42.55,42.56,42.52,42.55,91739.0,33.2437,33.2515,33.2202,33.2437,91739.0
2016-11-17 11:35:00,42.55,42.57,42.55,42.57,52678.0,33.2437,33.2593,33.2437,33.2593,52678.0
2016-11-17 11:40:00,42.56,42.57,42.55,42.56,54767.0,33.2515,33.2593,33.2437,33.2515,54767.0
2016-11-17 11:45:00,42.55,42.59,42.55,42.59,50552.0,33.2437,33.2749,33.2437,33.2749,50552.0
2016-11-17 11:50:00,42.58,42.61,42.56,42.6,296870.0,33.2671,33.2905,33.2515,33.2827,296870.0
2016-11-17 11:55:00,42.59,42.59,42.54,42.55,33102.0,33.2749,33.2749,33.2358,33.2437,33102.0
2016-11-17 12:00:00,42.56,42.57,42.53,42.56,99079.0,33.2515,33.2593,33.228,33.2515,99079.0
2016-11-17 12:05:00,42.56,42.57,42.54,42.55,53183.0,33.2515,33.2593,33.2358,33.2437,53183.0
2016-11-17 12:10:00,42.55,42.56,42.52,42.54,53201.0,33.2437,33.2515,33.2202,33.2358,53201.0
2016-11-17 12:15:00,42.54,42.56,42.53,42.55,88241.0,33.2358,33.2515,33.228,33.2437,88241.0
2016-11-17 12:20:00,42.55,42.6,42.54,42.6,47084.0,33.2437,33.2827,33.2358,33.2827,47084.0
2016-11-17 12:25:00,42.6,42.6,42.57,42.59,46333.0,33.2827,33.2827,33.2593,33.2749,46333.0
2016-11-17 12:30:00,42.59,42.59,42.54,42.55,83037.0,33.2749,33.2749,33.2358,33.2437,83037.0
2016-11-17 12:35:00,42.56,42.56,42.53,42.55,240118.0,33.2515,33.2515,33.228,33.2437,240118.0
2016-11-17 12:40:00,42.55,42.56,42.52,42.53,35605.0,33.2437,33.2515,33.2202,33.228,35605.0
2016-11-17 12:45:00,42.52,42.53,42.48,42.52,264371.0,33.2202,33.228,33.189,33.2202,264371.0
2016-11-17 12:50:00,42.52,42.53,42.48,42.48,47914.0,33.2202,33.228,33.189,33.189,47914.0
2016-11-17 12:55:00,42.49,42.51,42.47,42.51,72763.0,33.1968,33.2124,33.1812,33.2124,72763.0
2016-11-17 13:00:00,42.5,42.53,42.49,42.51,78381.0,33.2046,33.228,33.1968,33.2124,78381.0
2016-11-17 13:05:00,42.52,42.52,42.47,42.48,40021.0,33.2202,33.2202,33.1812,33.189,40021.0
2016-11-17 13:10:00,42.47,42.49,42.47,42.49,47567.0,33.1812,33.1968,33.1812,33.1968,47567.0
2016-11-17 13:15:00,42.48,42.53,42.48,42.52,25953.0,33.189,33.228,33.189,33.2202,25953.0
2016-11-17 13:20:00,42.52,42.53,42.49,42.5,21307.0,33.2202,33.228,33.1968,33.2046,21307.0
2016-11-17 13:25:00,42.5,42.51,42.48,42.5,27922.0,33.2046,33.2124,33.189,33.2046,27922.0
2016-11-17 13:30:00,42.5,42.52,42.48,42.5,81116.0,33.2046,33.2202,33.189,33.2046,81116.0
2016-11-17 13:35:00,42.49,42.5,42.44,42.45,301879.0,33.1968,33.2046,33.1577,33.1655,301879.0
2016-11-17 13:40:00,42.45,42.46,42.44,42.45,147262.0,33.1655,33.1733,33.1577,33.1655,147262.0
2016-11-17 13:45:00,42.46,42.46,42.42,42.43,113292.0,33.1733,33.1733,33.1421,33.1499,113292.0
2016-11-17 13:50:00,42.44,42.44,42.41,42.42,41086.0,33.1577,33.1577,33.1343,33.1421,41086.0
2016-11-17 13:55:00,42.42,42.43,42.38,42.39,417638.0,33.1421,33.1499,33.1108,33.1187,417638.0
2016-11-17 14:00:00,42.38,42.39,42.33,42.36,79454.0,33.1108,33.1187,33.0718,33.0952,79454.0
2016-11-17 14:05:00,42.35,42.36,42.32,42.35,60429.0,33.0874,33.0952,33.064,33.0874,60429.0
2016-11-17 14:10:00,42.35,42.4,42.35,42.37,64506.0,33.0874,33.1265,33.0874,33.103,64506.0
2016-11-17 14:15:00,42.37,42.39,42.35,42.36,52997.0,33.103,33.1187,33.0874,33.0952,52997.0
2016-11-17 14:20:00,42.36,42.37,42.33,42.34,296019.0,33.0952,33.103,33.0718,33.0796,296019.0
2016-11-17 14:25:00,42.34,42.35,42.33,42.34,334016.0,33.0796,33.0874,33.0718,33.0796,334016.0
2016-11-17 14:30:00,42.34,42.35,42.32,42.33,218163.0,33.0796,33.0874,33.064,33.0718,218163.0
2016-11-17 14:35:00,42.34,42.36,42.32,42.36,98875.0,33.0796,33.0952,33.064,33.0952,98875.0
2016-11-17 14:40:00,42.36,42.37,42.34,42.34,95304.0,33.0952,33.103,33.0796,33.0796,95304.0
2016-11-17 14:45:00,42.34,42.35,42.32,42.33,95894.0,33.0796,33.0874,33.064,33.0718,95894.0
2016-11-17 14:50:00,42.33,42.34,42.29,42.29,82334.0,33.0718,33.0796,33.0405,33.0405,82334.0
2016-11-17 14:55:00,42.29,42.31,42.28,42.3,56852.0,33.0405,33.0561,33.0327,33.0483,56852.0
2016-11-17 15:00:00,42.3,42.31,42.28,42.3,45901.0,33.0483,33.0561,33.0327,33.0483,45901.0
2016-11-17 15:05:00,42.3,42.3,42.28,42.29,21454.0,33.0483,33.0483,33.0327,33.0405,21454.0
2016-11-17 15:10:00,42.29,42.3,42.28,42.3,52833.0,33.0405,33.0483,33.0327,33.0483,52833.0
2016-11-17 15:15:00,42.3,42.3,42.26,42.28,93597.0,33.0483,33.0483,33.0171,33.0327,93597.0
2016-11-17 15:20:00,42.27,42.29,42.25,42.26,382561.0,33.0249,33.0405,33.0093,33.0171,382561.0
2016-11-17 15:25:00,42.27,42.29,42.26,42.29,46652.0,33.0249,33.0405,33.0171,33.0405,46652.0
2016-11-17 15:30:00,42.29,42.3,42.28,42.29,82228.0,33.0405,33.0483,33.0327,33.0405,82228.0
2016-11-17 15:35:00,42.29,42.3,42.28,42.29,60567.0,33.0405,33.0483,33.0327,33.0405,60567.0
2016-11-17 15:40:00,42.28,42.29,42.27,42.27,45461.0,33.0327,33.0405,33.0249,33.0249,45461.0
2016-11-17 15:45:00,42.27,42.31,42.27,42.3,124401.0,33.0249,33.0561,33.0249,33.0483,124401.0
2016-11-17 15:50:00,42.3,42.33,42.29,42.32,132684.0,33.0483,33.0718,33.0405,33.064,132684.0
2016-11-17 15:55:00,42.31,42.35,42.31,42.33,263951.0,33.0561,33.0874,33.0561,33.0718,263951.0
2016-11-18 09:30:00,42.42,42.47,42.38,42.43,112037.0,33.1421,33.1812,33.1108,33.1499,112037.0
2016-11-18 09:35:00,42.43,42.46,42.4,42.46,311273.0,33.1499,33.1733,33.1265,33.1733,311273.0
2016-11-18 09:40:00,42.46,42.46,42.38,42.39,105292.0,33.1733,33.1733,33.1108,33.1187,105292.0
2016-11-18 09:45:00,42.4,42.43,42.39,42.41,56888.0,33.1265,33.1499,33.1187,33.1343,56888.0
2016-11-18 09:50:00,42.41,42.45,42.41,42.42,37986.0,33.1343,33.1655,33.1343,33.1421,37986.0
2016-11-18 09:55:00,42.43,42.44,42.39,42.39,30550.0,33.1499,33.1577,33.1187,33.1187,30550.0
2016-11-18 10:00:00,42.4,42.41,42.39,42.41,33807.0,33.1265,33.1343,33.1187,33.1343,33807.0
2016-11-18 10:05:00,42.41,42.43,42.36,42.4,498620.0,33.1343,33.1499,33.0952,33.1265,498620.0
2016-11-18 10:10:00,42.39,42.39,42.34,42.37,44269.0,33.1187,33.1187,33.0796,33.103,44269.0
2016-11-18 10:15:00,42.37,42.38,42.3,42.31,125338.0,33.103,33.1108,33.0483,33.0561,125338.0
2016-11-18 10:20:00,42.31,42.32,42.28,42.3,51347.0,33.0561,33.064,33.0327,33.0483,51347.0
2016-11-18 10:25:00,42.3,42.34,42.3,42.34,528474.0,33.0483,33.0796,33.0483,33.0796,528474.0
2016-11-18 10:30:00,42.33,42.34,42.24,42.25,63160.0,33.0718,33.0796,33.0015,33.0093,63160.0
2016-11-18 10:35:00,42.25,42.26,42.21,42.23,412980.0,33.0093,33.0171,32.978,32.9936,412980.0
2016-11-18 10:40:00,42.23,42.23,42.18,42.19,303489.0,32.9936,32.9936,32.9546,32.9624,303489.0
2016-11-18 10:45:00,42.19,42.19,42.15,42.16,193549.0,32.9624,32.9624,32.9311,32.939,193549.0
2016-11-18 10:50:00,42.15,42.19,42.14,42.15,512604.0,32.9311,32.9624,32.9233,32.9311,512604.0
2016-11-18 10:55:00,42.16,42.16,42.11,42.15,40727.0,32.939,32.939,32.8999,32.9311,40727.0
2016-11-18 11:00:00,42.14,42.17,42.13,42.16,112315.0,32.9233,32.9468,32.9155,32.939,112315.0
2016-11-18 11:05:00,42.17,42.2,42.14,42.19,151278.0,32.9468,32.9702,32.9233,32.9624,151278.0
2016-11-18 11:10:00,42.19,42.19,42.15,42.15,106336.0,32.9624,32.9624,32.9311,32.9311,106336.0
2016-11-18 11:15:00,42.14,42.16,42.1,42.14,53366.0,32.9233,32.939,32.8921,32.9233,53366.0
2016-11-18 11:20:00,42.14,42.15,42.1,42.11,22413.0,32.9233,32.9311,32.8921,32.8999,22413.0
2016-11-18 11:25:00,42.1,42.13,42.09,42.13,40731.0,32.8921,32.9155,32.8843,32.9155,40731.0
2016-11-18 11:30:00,42.13,42.14,42.11,42.12,24910.0,32.9155,32.9233,32.8999,32.9077,24910.0
2016-11-18 11:35:00,42.12,42.16,42.12,42.14,46489.0,32.9077,32.939,32.9077,32.9233,46489.0
2016-11-18 11:40:00,42.15,42.19,42.15,42.18,45463.0,32.9311,32.9624,32.9311,32.9546,45463.0
2016-11-18 11:45:00,42.18,42.19,42.16,42.17,252712.0,32.9546,32.9624,32.939,32.9468,252712.0
2016-11-18 11:50:00,42.18,42.21,42.18,42.21,21331.0,32.9546,32.978,32.9546,32.978,21331.0
2016-11-18 11:55:00,42.2,42.21,42.17,42.2,73283.0,32.9702,32.978,32.9468,32.9702,73283.0
2016-11-18 12:00:00,42.19,42.21,42.19,42.2,11167.0,32.9624,32.978,32.9624,32.9702,11167.0
2016-11-18 12:05:00,42.19,42.22,42.18,42.2,18515.0,32.9624,32.9858,32.9546,32.9702,18515.0
2016-11-18 12:10:00,42.2,42.22,42.19,42.22,15475.0,32.9702,32.9858,32.9624,32.9858,15475.0
2016-11-18 12:15:00,42.21,42.22,42.19,42.2,38122.0,32.978,32.9858,32.9624,32.9702,38122.0
2016-11-18 12:20:00,42.21,42.24,42.2,42.23,40377.0,32.978,33.0015,32.9702,32.9936,40377.0
2016-11-18 12:25:00,42.23,42.26,42.23,42.25,305726.0,32.9936,33.0171,32.9936,33.0093,305726.0
2016-11-18 12:30:00,42.25,42.29,42.25,42.27,55895.0,33.0093,33.0405,33.0093,33.0249,55895.0
2016-11-18 12:35:00,42.27,42.28,42.24,42.25,45249.0,33.0249,33.0327,33.0015,33.0093,45249.0
2016-11-18 12:40:00,42.24,42.27,42.24,42.26,35354.0,33.0015,33.0249,33.0015,33.0171,35354.0
2016-11-18 12:45:00,42.26,42.27,42.23,42.25,41569.0,33.0171,33.0249,32.9936,33.0093,41569.0
2016-11-18 12:50:00,42.25,42.28,42.25,42.27,34334.0,33.0093,33.0327,33.0093,33.0249,34334.0
2016-11-18 12:55:00,42.27,42.29,42.26,42.28,61410.0,33.0249,33.0405,33.0171,33.0327,61410.0
2016-11-18 13:00:00,42.28,42.28,42.25,42.27,136854.0,33.0327,33.0327,33.0093,33.0249,136854.0
2016-11-18 13:05:00,42.27,42.28,42.25,42.27,34726.0,33.0249,33.0327,33.0093,33.0249,34726.0
2016-11-18 13:10:00,42.27,42.29,42.26,42.27,80580.0,33.0249,33.0405,33.0171,33.0249,80580.0
2016-11-18 13:15:00,42.27,42.31,42.27,42.3,41570.0,33.0249,33.0561,33.0249,33.0483,41570.0
2016-11-18 13:20:00,42.3,42.31,42.29,42.3,27742.0,33.0483,33.0561,33.0405,33.0483,27742.0
2016-11-18 13:25:00,42.3,42.31,42.3,42.31,30649.0,33.0483,33.0561,33.0483,33.0561,30649.0
2016-11-18 13:30:00,42.31,42.33,42.3,42.3,276658.0,33.0561,33.0718,33.0483,33.0483,276658.0
2016-11-18 13:35:00,42.31,42.31,42.29,42.3,69190.0,33.0561,33.0561,33.0405,33.0483,69190.0
2016-11-18 13:40:00,42.3,42.3,42.28,42.29,103788.0,33.0483,33.0483,33.0327,33.0405,103788.0
2016-11-18 13:45:00,42.29,42.31,42.28,42.3,46435.0,33.0405,33.0561,33.0327,33.0483,46435.0
2016-11-18 13:50:00,42.3,42.31,42.28,42.28,50014.0,33.0483,33.0561,33.0327,33.0327,50014.0
2016-11-18 13:55:00,42.29,42.3,42.26,42.27,121912.0,33.0405,33.0483,33.0171,33.0249,121912.0
2016-11-18 14:00:00,42.27,42.28,42.24,42.25,37646.0,33.0249,33.0327,33.0015,33.0093,37646.0
2016-11-18 14:05:00,42.25,42.26,42.23,42.25,282067.0,33.0093,33.0171,32.9936,33.0093,282067.0
2016-11-18 14:10:00,42.25,42.25,42.23,42.23,44949.0,33.0093,33.0093,32.9936,32.9936,44949.0
2016-11-18 14:15:00,42.23,42.27,42.23,42.26,39092.0,32.9936,33.0249,32.9936,33.0171,39092.0
2016-11-18 14:20:00,42.26,42.28,42.25,42.26,96358.0,33.0171,33.0327,33.0093,33.0171,96358.0
2016-11-18 14:25:00,42.26,42.28,42.25,42.27,45655.0,33.0171,33.0327,33.0093,33.0249,45655.0
2016-11-18 14:30:00,42.26,42.27,42.25,42.26,60438.0,33.0171,33.0249,33.0093,33.0171,60438.0
2016-11-18 14:35:00,42.26,42.27,42.25,42.26,50427.0,33.0171,33.0249,33.0093,33.0171,50427.0
2016-11-18 14:40:00,42.26,42.29,42.25,42.29,39937.0,33.0171,33.0405,33.0093,33.0405,39937.0
2016-11-18 14:45:00,42.29,42.29,42.26,42.28,38042.0,33.0405,33.0405,33.0171,33.0327,38042.0
2016-11-18 14:50:00,42.28,42.28,42.27,42.27,169241.0,33.0327,33.0327,33.0249,33.0249,169241.0
2016-11-18 14:55:00,42.27,42.29,42.26,42.26,135779.0,33.0249,33.0405,33.0171,33.0171,135779.0
2016-11-18 15:00:00,42.26,42.29,42.26,42.27,72137.0,33.0171,33.0405,33.0171,33.0249,72137.0
2016-11-18 15:05:00,42.27,42.28,42.23,42.26,63697.0,33.0249,33.0327,32.9936,33.0171,63697.0
2016-11-18 15:10:00,42.25,42.28,42.25,42.27,46857.0,33.0093,33.0327,33.0093,33.0249,46857.0
2016-11-18 15:15:00,42.27,42.29,42.26,42.29,526556.0,33.0249,33.0405,33.0171,33.0405,526556.0
2016-11-18 15:20:00,42.28,42.29,42.27,42.27,24859.0,33.0327,33.0405,33.0249,33.0249,24859.0
2016-11-18 15:25:00,42.27,42.28,42.26,42.27,88794.0,33.0249,33.0327,33.0171,33.0249,88794.0
2016-11-18 15:30:00,42.27,42.27,42.24,42.24,264224.0,33.0249,33.0249,33.0015,33.0015,264224.0
2016-11-18 15:35:00,42.24,42.26,42.23,42.25,367810.0,33.0015,33.0171,32.9936,33.0093,367810.0
2016-11-18 15:40:00,42.25,42.26,42.24,42.25,74001.0,33.0093,33.0171,33.0015,33.0093,74001.0
2016-11-18 15:45:00,42.25,42.25,42.22,42.23,145675.0,33.0093,33.0093,32.9858,32.9936,145675.0
2016-11-18 15:50:00,42.23,42.23,42.19,42.2,113390.0,32.9936,32.9936,32.9624,32.9702,113390.0
2016-11-18 15:55:00,42.2,42.21,42.17,42.18,242403.0,32.9702,32.978,32.9468,32.9546,242403.0
2016-11-21 09:30:00,42.46,42.52,42.44,42.52,58705.0,33.1733,33.2202,33.1577,33.2202,58705.0
2016-11-21 09:35:00,42.52,42.58,42.51,42.55,172782.0,33.2202,33.2671,33.2124,33.2437,172782.0
2016-11-21 09:40:00,42.55,42.58,42.54,42.56,41551.0,33.2437,33.2671,33.2358,33.2515,41551.0
2016-11-21 09:45:00,42.57,42.62,42.56,42.61,95812.0,33.2593,33.2983,33.2515,33.2905,95812.0
2016-11-21 09:50:00,42.6,42.63,42.57,42.59,121297.0,33.2827,33.3062,33.2593,33.2749,121297.0
2016-11-21 09:55:00,42.6,42.61,42.56,42.59,114826.0,33.2827,33.2905,33.2515,33.2749,114826.0
2016-11-21 10:00:00,42.6,42.62,42.55,42.57,76827.0,33.2827,33.2983,33.2437,33.2593,76827.0
2016-11-21 10:05:00,42.56,42.58,42.56,42.57,30017.0,33.2515,33.2671,33.2515,33.2593,30017.0
2016-11-21 10:10:00,42.56,42.59,42.54,42.55,44048.0,33.2515,33.2749,33.2358,33.2437,44048.0
2016-11-21 10:15:00,42.55,42.55,42.53,42.55,25354.0,33.2437,33.2437,33.228,33.2437,25354.0
2016-11-21 10:20:00,42.55,42.56,42.52,42.53,58269.0,33.2437,33.2515,33.2202,33.228,58269.0
2016-11-21 10:25:00,42.52,42.53,42.46,42.49,78286.0,33.2202,33.228,33.1733,33.1968,78286.0
2016-11-21 10:30:00,42.49,42.53,42.48,42.53,45593.0,33.1968,33.228,33.189,33.228,45593.0
2016-11-21 10:35:00,42.52,42.54,42.5,42.5,66880.0,33.2202,33.2358,33.2046,33.2046,66880.0
2016-11-21 10:40:00,42.51,42.54,42.5,42.54,44483.0,33.2124,33.2358,33.2046,33.2358,44483.0
2016-11-21 10:45:00,42.55,42.57,42.53,42.57,23231.0,33.2437,33.2593,33.228,33.2593,23231.0
2016-11-21 10:50:00,42.57,42.58,42.54,42.56,24660.0,33.2593,33.2671,33.2358,33.2515,24660.0
2016-11-21 10:55:00,42.57,42.58,42.54,42.55,27748.0,33.2593,33.2671,33.2358,33.2437,27748.0
2016-11-21 11:00:00,42.55,42.57,42.51,42.51,38618.0,33.2437,33.2593,33.2124,33.2124,38618.0
2016-11-21 11:05:00,42.53,42.53,42.51,42.52,35205.0,33.228,33.228,33.2124,33.2202,35205.0
2016-11-21 11:10:00,42.52,42.56,42.52,42.53,59136.0,33.2202,33.2515,33.2202,33.228,59136.0
2016-11-21 11:15:00,42.54,42.56,42.52,42.53,24345.0,33.2358,33.2515,33.2202,33.228,24345.0
2016-11-21 11:20:00,42.52,42.53,42.48,42.49,157805.0,33.2202,33.228,33.189,33.1968,157805.0
2016-11-21 11:25:00,42.49,42.49,42.47,42.47,121390.0,33.1968,33.1968,33.1812,33.1812,121390.0
2016-11-21 11:30:00,42.46,42.5,42.46,42.47,52255.0,33.1733,33.2046,33.1733,33.1812,52255.0
2016-11-21 11:35:00,42.47,42.48,42.43,42.44,74193.0,33.1812,33.189,33.1499,33.1577,74193.0
2016-11-21 11:40:00,42.44,42.45,42.43,42.44,72518.0,33.1577,33.1655,33.1499,33.1577,72518.0
2016-11-21 11:45:00,42.44,42.46,42.43,42.44,23832.0,33.1577,33.1733,33.1499,33.1577,23832.0
2016-11-21 11:50:00,42.43,42.44,42.42,42.43,35145.0,33.1499,33.1577,33.1421,33.1499,35145.0
2016-11-21 11:55:00,42.43,42.43,42.42,42.43,15285.0,33.1499,33.1499,33.1421,33.1499,15285.0
2016-11-21 12:00:00,42.44,42.46,42.42,42.44,47064.0,33.1577,33.1733,33.1421,33.1577,47064.0
2016-11-21 12:05:00,42.43,42.45,42.43,42.45,28461.0,33.1499,33.1655,33.1499,33.1655,28461.0
2016-11-21 12:10:00,42.45,42.45,42.42,42.43,42601.0,33.1655,33.1655,33.1421,33.1499,42601.0
2016-11-21 12:15:00,42.42,42.44,42.41,42.43,23428.0,33.1421,33.1577,33.1343,33.1499,23428.0
2016-11-21 12:20:00,42.44,42.45,42.44,42.44,32302.0,33.1577,33.1655,33.1577,33.1577,32302.0
2016-11-21 12:25:00,42.44,42.45,42.43,42.45,15017.0,33.1577,33.1655,33.1499,33.1655,15017.0
2016-11-21 12:30:00,42.45,42.45,42.43,42.45,61993.0,33.1655,33.1655,33.1499,33.1655,61993.0
2016-11-21 12:35:00,42.44,42.48,42.44,42.48,36175.0,33.1577,33.189,33.1577,33.189,36175.0
2016-11-21 12:40:00,42.48,42.51,42.48,42.5,26834.0,33.189,33.2124,33.189,33.2046,26834.0
2016-11-21 12:45:00,42.49,42.5,42.48,42.49,20743.0,33.1968,33.2046,33.189,33.1968,20743.0
2016-11-21 12:50:00,42.49,42.5,42.48,42.48,10617.0,33.1968,33.2046,33.189,33.189,10617.0
2016-11-21 12:55:00,42.48,42.5,42.48,42.49,37378.0,33.189,33.2046,33.189,33.1968,37378.0
2016-11-21 13:00:00,42.5,42.5,42.48,42.49,15268.0,33.2046,33.2046,33.189,33.1968,15268.0
2016-11-21 13:05:00,42.49,42.5,42.47,42.49,24210.0,33.1968,33.2046,33.1812,33.1968,24210.0
2016-11-21 13:10:00,42.5,42.5,42.48,42.49,27391.0,33.2046,33.2046,33.189,33.1968,27391.0
2016-11-21 13:15:00,42.49,42.5,42.48,42.49,22903.0,33.1968,33.2046,33.189,33.1968,22903.0
2016-11-21 13:20:00,42.48,42.49,42.47,42.47,12601.0,33.189,33.1968,33.1812,33.1812,12601.0
2016-11-21 13:25:00,42.46,42.46,42.44,42.44,43346.0,33.1733,33.1733,33.1577,33.1577,43346.0
2016-11-21 13:30:00,42.45,42.45,42.42,42.43,21587.0,33.1655,33.1655,33.1421,33.1499,21587.0
2016-11-21 13:35:00,42.42,42.44,42.42,42.44,19502.0,33.1421,33.1577,33.1421,33.1577,19502.0
2016-11-21 13:40:00,42.44,42.45,42.43,42.45,33003.0,33.1577,33.1655,33.1499,33.1655,33003.0
2016-11-21 13:45:00,42.44,42.45,42.43,42.43,18784.0,33.1577,33.1655,33.1499,33.1499,18784.0
2016-11-21 13:50:00,42.43,42.44,42.42,42.44,15179.0,33.1499,33.1577,33.1421,33.1577,15179.0
2016-11-21 13:55:00,42.44,42.44,42.43,42.44,9840.0,33.1577,33.1577,33.1499,33.1577,9840.0
2016-11-21 14:00:00,42.43,42.43,42.4,42.41,36638.0,33.1499,33.1499,33.1265,33.1343,36638.0
2016-11-21 14:05:00,42.41,42.43,42.39,42.39,24684.0,33.1343,33.1499,33.1187,33.1187,24684.0
2016-11-21 14:10:00,42.4,42.43,42.4,42.43,24137.0,33.1265,33.1499,33.1265,33.1499,24137.0
2016-11-21 14:15:00,42.43,42.43,42.41,42.42,38830.0,33.1499,33.1499,33.1343,33.1421,38830.0
2016-11-21 14:20:00,42.43,42.44,42.42,42.44,20312.0,33.1499,33.1577,33.1421,33.1577,20312.0
2016-11-21 14:25:00,42.43,42.45,42.43,42.43,16821.0,33.1499,33.1655,33.1499,33.1499,16821.0
2016-11-21 14:30:00,42.43,42.46,42.42,42.46,199233.0,33.1499,33.1733,33.1421,33.1733,199233.0
2016-11-21 14:35:00,42.46,42.46,42.43,42.45,72504.0,33.1733,33.1733,33.1499,33.1655,72504.0
2016-11-21 14:40:00,42.45,42.45,42.43,42.43,99453.0,33.1655,33.1655,33.1499,33.1499,99453.0
2016-11-21 14:45:00,42.43,42.48,42.42,42.47,41799.0,33.1499,33.189,33.1421,33.1812,41799.0
2016-11-21 14:50:00,42.48,42.48,42.46,42.48,22045.0,33.189,33.189,33.1733,33.189,22045.0
2016-11-21 14:55:00,42.48,42.49,42.47,42.48,15315.0,33.189,33.1968,33.1812,33.189,15315.0
2016-11-21 15:00:00,42.48,42.5,42.47,42.48,42905.0,33.189,33.2046,33.1812,33.189,42905.0
2016-11-21 15:05:00,42.48,42.49,42.48,42.49,31907.0,33.189,33.1968,33.189,33.1968,31907.0
2016-11-21 15:10:00,42.49,42.5,42.48,42.5,44894.0,33.1968,33.2046,33.189,33.2046,44894.0
2016-11-21 15:15:00,42.49,42.5,42.48,42.48,38380.0,33.1968,33.2046,33.189,33.189,38380.0
2016-11-21 15:20:00,42.48,42.49,42.47,42.48,37812.0,33.189,33.1968,33.1812,33.189,37812.0
2016-11-21 15:25:00,42.48,42.48,42.46,42.47,29341.0,33.189,33.189,33.1733,33.1812,29341.0
2016-11-21 15:30:00,42.47,42.48,42.46,42.47,68417.0,33.1812,33.189,33.1733,33.1812,68417.0
2016-11-21 15:35:00,42.47,42.48,42.46,42.48,53111.0,33.1812,33.189,33.1733,33.189,53111.0
2016-11-21 15:40:00,42.47,42.48,42.47,42.48,26704.0,33.1812,33.189,33.1812,33.189,26704.0
2016-11-21 15:45:00,42.48,42.51,42.47,42.51,93576.0,33.189,33.2124,33.1812,33.2124,93576.0
2016-11-21 15:50:00,42.51,42.53,42.49,42.52,128846.0,33.2124,33.228,33.1968,33.2202,128846.0
2016-11-21 15:55:00,42.52,42.54,42.52,42.53,517339.0,33.2202,33.2358,33.2202,33.228,517339.0
2016-11-22 09:30:00,43.06,43.1,43.02,43.03,56888.0,33.6421,33.6734,33.6109,33.6187,56888.0
2016-11-22 09:35:00,43.02,43.04,42.99,42.99,91327.0,33.6109,33.6265,33.5874,33.5874,91327.0
2016-11-22 09:40:00,42.99,42.99,42.95,42.95,34362.0,33.5874,33.5874,33.5562,33.5562,34362.0
2016-11-22 09:45:00,42.95,42.99,42.95,42.98,19325.0,33.5562,33.5874,33.5562,33.5796,19325.0
2016-11-22 09:50:00,42.98,43.0,42.97,42.98,42040.0,33.5796,33.5952,33.5718,33.5796,42040.0
2016-11-22 09:55:00,42.99,43.01,42.98,42.99,57633.0,33.5874,33.603,33.5796,33.5874,57633.0
2016-11-22 10:00:00,42.98,42.99,42.95,42.96,35008.0,33.5796,33.5874,33.5562,33.564,35008.0
2016-11-22 10:05:00,42.97,42.97,42.94,42.95,72878.0,33.5718,33.5718,33.5484,33.5562,72878.0
2016-11-22 10:10:00,42.95,42.98,42.95,42.98,106318.0,33.5562,33.5796,33.5562,33.5796,106318.0
2016-11-22 10:15:00,42.98,42.98,42.94,42.95,79366.0,33.5796,33.5796,33.5484,33.5562,79366.0
2016-11-22 10:20:00,42.95,42.95,42.9,42.9,53139.0,33.5562,33.5562,33.5171,33.5171,53139.0
2016-11-22 10:25:00,42.9,42.92,42.87,42.91,31448.0,33.5171,33.5327,33.4937,33.5249,31448.0
2016-11-22 10:30:00,42.91,42.91,42.88,42.89,63762.0,33.5249,33.5249,33.5015,33.5093,63762.0
2016-11-22 10:35:00,42.9,42.93,42.89,42.92,42796.0,33.5171,33.5405,33.5093,33.5327,42796.0
2016-11-22 10:40:00,42.93,42.93,42.88,42.89,124165.0,33.5405,33.5405,33.5015,33.5093,124165.0
2016-11-22 10:45:00,42.89,42.89,42.85,42.86,32413.0,33.5093,33.5093,33.478,33.4859,32413.0
2016-11-22 10:50:00,42.86,42.94,42.86,42.93,215608.0,33.4859,33.5484,33.4859,33.5405,215608.0
2016-11-22 10:55:00,42.93,42.94,42.92,42.93,55013.0,33.5405,33.5484,33.5327,33.5405,55013.0
2016-11-22 11:00:00,42.93,42.94,42.91,42.92,33979.0,33.5405,33.5484,33.5249,33.5327,33979.0
2016-11-22 11:05:00,42.93,42.94,42.91,42.91,60573.0,33.5405,33.5484,33.5249,33.5249,60573.0
2016-11-22 11:10:00,42.9,42.93,42.9,42.9,186207.0,33.5171,33.5405,33.5171,33.5171,186207.0
2016-11-22 11:15:00,42.91,42.94,42.9,42.92,43432.0,33.5249,33.5484,33.5171,33.5327,43432.0
2016-11-22 11:20:00,42.91,42.92,42.89,42.9,46050.0,33.5249,33.5327,33.5093,33.5171,46050.0
2016-11-22 11:25:00,42.91,42.91,42.85,42.85,41502.0,33.5249,33.5249,33.478,33.478,41502.0
2016-11-22 11:30:00,42.85,42.88,42.82,42.86,82602.0,33.478,33.5015,33.4546,33.4859,82602.0
2016-11-22 11:35:00,42.86,42.86,42.84,42.85,15221.0,33.4859,33.4859,33.4702,33.478,15221.0
2016-11-22 11:40:00,42.85,42.86,42.84,42.86,29171.0,33.478,33.4859,33.4702,33.4859,29171.0
2016-11-22 11:45:00,42.86,42.87,42.85,42.87,24134.0,33.4859,33.4937,33.478,33.4937,24134.0
2016-11-22 11:50:00,42.87,42.88,42.85,42.88,54086.0,33.4937,33.5015,33.478,33.5015,54086.0
2016-11-22 11:55:00,42.88,42.88,42.83,42.86,167660.0,33.5015,33.5015,33.4624,33.4859,167660.0
2016-11-22 12:00:00,42.86,42.87,42.82,42.83,92369.0,33.4859,33.4937,33.4546,33.4624,92369.0
2016-11-22 12:05:00,42.83,42.9,42.83,42.9,155392.0,33.4624,33.5171,33.4624,33.5171,155392.0
2016-11-22 12:10:00,42.9,42.93,42.88,42.9,140481.0,33.5171,33.5405,33.5015,33.5171,140481.0
2016-11-22 12:15:00,42.9,42.94,42.9,42.94,113379.0,33.5171,33.5484,33.5171,33.5484,113379.0
2016-11-22 12:20:00,42.93,42.96,42.93,42.96,86817.0,33.5405,33.564,33.5405,33.564,86817.0
2016-11-22 12:25:00,42.96,42.97,42.94,42.96,104995.0,33.564,33.5718,33.5484,33.564,104995.0
2016-11-22 12:30:00,42.96,42.97,42.95,42.96,13179.0,33.564,33.5718,33.5562,33.564,13179.0
2016-11-22 12:35:00,42.96,42.96,42.94,42.95,26448.0,33.564,33.564,33.5484,33.5562,26448.0
2016-11-22 12:40:00,42.96,42.96,42.93,42.94,26127.0,33.564,33.564,33.5405,33.5484,26127.0
2016-11-22 12:45:00,42.94,42.96,42.94,42.95,19671.0,33.5484,33.564,33.5484,33.5562,19671.0
2016-11-22 12:50:00,42.95,42.98,42.95,42.96,35205.0,33.5562,33.5796,33.5562,33.564,35205.0
2016-11-22 12:55:00,42.97,42.98,42.95,42.96,9829.0,33.5718,33.5796,33.5562,33.564,9829.0
2016-11-22 13:00:00,42.97,42.99,42.95,42.99,31676.0,33.5718,33.5874,33.5562,33.5874,31676.0
2016-11-22 13:05:00,42.99,43.01,42.98,43.0,41057.0,33.5874,33.603,33.5796,33.5952,41057.0
2016-11-22 13:10:00,43.0,43.01,42.99,42.99,29442.0,33.5952,33.603,33.5874,33.5874,29442.0
2016-11-22 13:15:00,43.0,43.0,42.98,43.0,22118.0,33.5952,33.5952,33.5796,33.5952,22118.0
2016-11-22 13:20:00,42.99,43.0,42.98,42.99,12753.0,33.5874,33.5952,33.5796,33.5874,12753.0
2016-11-22 13:25:00,42.99,42.99,42.97,42.98,9607.0,33.5874,33.5874,33.5718,33.5796,9607.0
2016-11-22 13:30:00,42.97,42.99,42.97,42.99,13834.0,33.5718,33.5874,33.5718,33.5874,13834.0
2016-11-22 13:35:00,42.99,42.99,42.97,42.98,22073.0,33.5874,33.5874,33.5718,33.5796,22073.0
2016-11-22 13:40:00,42.98,42.99,42.97,42.98,20547.0,33.5796,33.5874,33.5718,33.5796,20547.0
2016-11-22 13:45:00,42.99,43.0,42.97,42.98,32331.0,33.5874,33.5952,33.5718,33.5796,32331.0
2016-11-22 13:50:00,42.98,42.99,42.97,42.98,22241.0,33.5796,33.5874,33.5718,33.5796,22241.0
2016-11-22 13:55:00,42.99,43.0,42.97,42.98,99074.0,33.5874,33.5952,33.5718,33.5796,99074.0
2016-11-22 14:00:00,42.98,42.99,42.96,42.96,13010.0,33.5796,33.5874,33.564,33.564,13010.0
2016-11-22 14:05:00,42.96,42.97,42.95,42.96,6818.0,33.564,33.5718,33.5562,33.564,6818.0
2016-11-22 14:10:00,42.96,42.97,42.96,42.97,12295.0,33.564,33.5718,33.564,33.5718,12295.0
2016-11-22 14:15:00,42.97,42.99,42.96,42.99,56413.0,33.5718,33.5874,33.564,33.5874,56413.0
2016-11-22 14:20:00,42.98,42.98,42.96,42.96,42309.0,33.5796,33.5796,33.564,33.564,42309.0
2016-11-22 14:25:00,42.97,42.99,42.96,42.98,48241.0,33.5718,33.5874,33.564,33.5796,48241.0
2016-11-22 14:30:00,42.99,43.01,42.98,43.01,84145.0,33.5874,33.603,33.5796,33.603,84145.0
2016-11-22 14:35:00,43.01,43.05,43.0,43.03,130673.0,33.603,33.6343,33.5952,33.6187,130673.0
2016-11-22 14:40:00,43.03,43.09,43.03,43.09,69645.0,33.6187,33.6656,33.6187,33.6656,69645.0
2016-11-22 14:45:00,43.08,43.09,43.06,43.08,99767.0,33.6577,33.6656,33.6421,33.6577,99767.0
2016-11-22 14:50:00,43.08,43.08,43.06,43.07,45196.0,33.6577,33.6577,33.6421,33.6499,45196.0
2016-11-22 14:55:00,43.07,43.07,43.06,43.07,15433.0,33.6499,33.6499,33.6421,33.6499,15433.0
2016-11-22 15:00:00,43.07,43.1,43.06,43.08,135885.0,33.6499,33.6734,33.6421,33.6577,135885.0
2016-11-22 15:05:00,43.08,43.08,43.06,43.07,27142.0,33.6577,33.6577,33.6421,33.6499,27142.0
2016-11-22 15:10:00,43.07,43.07,43.06,43.07,42676.0,33.6499,33.6499,33.6421,33.6499,42676.0
2016-11-22 15:15:00,43.06,43.09,43.06,43.09,50425.0,33.6421,33.6656,33.6421,33.6656,50425.0
2016-11-22 15:20:00,43.08,43.09,43.07,43.08,48455.0,33.6577,33.6656,33.6499,33.6577,48455.0
2016-11-22 15:25:00,43.08,43.09,43.07,43.08,29158.0,33.6577,33.6656,33.6499,33.6577,29158.0
2016-11-22 15:30:00,43.09,43.1,43.08,43.1,36506.0,33.6656,33.6734,33.6577,33.6734,36506.0
2016-11-22 15:35:00,43.09,43.1,43.09,43.1,75860.0,33.6656,33.6734,33.6656,33.6734,75860.0
2016-11-22 15:40:00,43.1,43.12,43.09,43.12,79947.0,33.6734,33.689,33.6656,33.689,79947.0
2016-11-22 15:45:00,43.12,43.13,43.11,43.11,95638.0,33.689,33.6968,33.6812,33.6812,95638.0
2016-11-22 15:50:00,43.11,43.12,43.11,43.12,29097.0,33.6812,33.689,33.6812,33.689,29097.0
2016-11-22 15:55:00,43.12,43.12,43.08,43.09,307111.0,33.689,33.689,33.6577,33.6656,307111.0
2016-11-23 09:30:00,42.52,42.52,42.46,42.49,119754.0,33.2202,33.2202,33.1733,33.1968,119754.0
2016-11-23 09:35:00,42.5,42.52,42.44,42.47,87011.0,33.2046,33.2202,33.1577,33.1812,87011.0
2016-11-23 09:40:00,42.46,42.48,42.44,42.46,54683.0,33.1733,33.189,33.1577,33.1733,54683.0
2016-11-23 09:45:00,42.47,42.5,42.43,42.5,59577.0,33.1812,33.2046,33.1499,33.2046,59577.0
2016-11-23 09:50:00,42.49,42.52,42.49,42.52,92053.0,33.1968,33.2202,33.1968,33.2202,92053.0
2016-11-23 09:55:00,42.52,42.55,42.51,42.53,162276.0,33.2202,33.2437,33.2124,33.228,162276.0
2016-11-23 10:00:00,42.53,42.57,42.52,42.55,115384.0,33.228,33.2593,33.2202,33.2437,115384.0
2016-11-23 10:05:00,42.55,42.6,42.55,42.57,75541.0,33.2437,33.2827,33.2437,33.2593,75541.0
2016-11-23 10:10:00,42.57,42.58,42.52,42.52,131743.0,33.2593,33.2671,33.2202,33.2202,131743.0
2016-11-23 10:15:00,42.53,42.61,42.52,42.59,65084.0,33.228,33.2905,33.2202,33.2749,65084.0
2016-11-23 10:20:00,42.59,42.63,42.58,42.6,164091.0,33.2749,33.3062,33.2671,33.2827,164091.0
2016-11-23 10:25:00,42.6,42.64,42.6,42.64,84764.0,33.2827,33.314,33.2827,33.314,84764.0
2016-11-23 10:30:00,42.64,42.66,42.62,42.64,61832.0,33.314,33.3296,33.2983,33.314,61832.0
2016-11-23 10:35:00,42.63,42.63,42.57,42.58,62376.0,33.3062,33.3062,33.2593,33.2671,62376.0
2016-11-23 10:40:00,42.57,42.59,42.55,42.57,19042.0,33.2593,33.2749,33.2437,33.2593,19042.0
2016-11-23 10:45:00,42.58,42.59,42.56,42.58,63197.0,33.2671,33.2749,33.2515,33.2671,63197.0
2016-11-23 10:50:00,42.57,42.58,42.55,42.56,37338.0,33.2593,33.2671,33.2437,33.2515,37338.0
2016-11-23 10:55:00,42.55,42.58,42.55,42.57,49549.0,33.2437,33.2671,33.2437,33.2593,49549.0
2016-11-23 11:00:00,42.57,42.57,42.54,42.55,86129.0,33.2593,33.2593,33.2358,33.2437,86129.0
2016-11-23 11:05:00,42.55,42.55,42.51,42.51,112988.0,33.2437,33.2437,33.2124,33.2124,112988.0
2016-11-23 11:10:00,42.5,42.55,42.5,42.54,76271.0,33.2046,33.2437,33.2046,33.2358,76271.0
2016-11-23 11:15:00,42.54,42.56,42.51,42.51,45726.0,33.2358,33.2515,33.2124,33.2124,45726.0
2016-11-23 11:20:00,42.51,42.53,42.5,42.52,57113.0,33.2124,33.228,33.2046,33.2202,57113.0
2016-11-23 11:25:00,42.52,42.52,42.5,42.5,96588.0,33.2202,33.2202,33.2046,33.2046,96588.0
2016-11-23 11:30:00,42.5,42.54,42.49,42.54,163890.0,33.2046,33.2358,33.1968,33.2358,163890.0
2016-11-23 11:35:00,42.54,42.58,42.52,42.58,86326.0,33.2358,33.2671,33.2202,33.2671,86326.0
2016-11-23 11:40:00,42.58,42.58,42.54,42.55,70060.0,33.2671,33.2671,33.2358,33.2437,70060.0
2016-11-23 11:45:00,42.54,42.57,42.54,42.56,162147.0,33.2358,33.2593,33.2358,33.2515,162147.0
2016-11-23 11:50:00,42.56,42.59,42.55,42.58,90478.0,33.2515,33.2749,33.2437,33.2671,90478.0
2016-11-23 11:55:00,42.59,42.61,42.57,42.61,114963.0,33.2749,33.2905,33.2593,33.2905,114963.0
2016-11-23 12:00:00,42.62,42.63,42.59,42.6,62240.0,33.2983,33.3062,33.2749,33.2827,62240.0
2016-11-23 12:05:00,42.6,42.61,42.59,42.61,58190.0,33.2827,33.2905,33.2749,33.2905,58190.0
2016-11-23 12:10:00,42.61,42.61,42.6,42.61,62244.0,33.2905,33.2905,33.2827,33.2905,62244.0
2016-11-23 12:15:00,42.61,42.66,42.6,42.65,148283.0,33.2905,33.3296,33.2827,33.3218,148283.0
2016-11-23 12:20:00,42.66,42.66,42.64,42.64,35245.0,33.3296,33.3296,33.314,33.314,35245.0
2016-11-23 12:25:00,42.65,42.65,42.62,42.62,34147.0,33.3218,33.3218,33.2983,33.2983,34147.0
2016-11-23 12:30:00,42.62,42.63,42.61,42.61,83250.0,33.2983,33.3062,33.2905,33.2905,83250.0
2016-11-23 12:35:00,42.61,42.62,42.6,42.6,123660.0,33.2905,33.2983,33.2827,33.2827,123660.0
2016-11-23 12:40:00,42.6,42.64,42.6,42.64,151679.0,33.2827,33.314,33.2827,33.314,151679.0
2016-11-23 12:45:00,42.64,42.68,42.63,42.66,118864.0,33.314,33.3452,33.3062,33.3296,118864.0
2016-11-23 12:50:00,42.66,42.66,42.62,42.63,107476.0,33.3296,33.3296,33.2983,33.3062,107476.0
2016-11-23 12:55:00,42.63,42.63,42.61,42.63,96296.0,33.3062,33.3062,33.2905,33.3062,96296.0
2016-11-23 13:00:00,42.63,42.65,42.62,42.63,77695.0,33.3062,33.3218,33.2983,33.3062,77695.0
2016-11-23 13:05:00,42.63,42.64,42.63,42.64,37637.0,33.3062,33.314,33.3062,33.314,37637.0
2016-11-23 13:10:00,42.64,42.64,42.62,42.63,93801.0,33.314,33.314,33.2983,33.3062,93801.0
2016-11-23 13:15:00,42.64,42.64,42.63,42.64,50135.0,33.314,33.314,33.3062,33.314,50135.0
2016-11-23 13:20:00,42.64,42.65,42.63,42.64,71219.0,33.314,33.3218,33.3062,33.314,71219.0
2016-11-23 13:25:00,42.63,42.65,42.63,42.65,108828.0,33.3062,33.3218,33.3062,33.3218,108828.0
2016-11-23 13:30:00,42.64,42.66,42.64,42.65,83573.0,33.314,33.3296,33.314,33.3218,83573.0
2016-11-23 13:35:00,42.65,42.67,42.64,42.65,91523.0,33.3218,33.3374,33.314,33.3218,91523.0
2016-11-23 13:40:00,42.65,42.68,42.64,42.64,111404.0,33.3218,33.3452,33.314,33.314,111404.0
2016-11-23 13:45:00,42.64,42.64,42.61,42.62,57164.0,33.314,33.314,33.2905,33.2983,57164.0
2016-11-23 13:50:00,42.62,42.63,42.59,42.59,44701.0,33.2983,33.3062,33.2749,33.2749,44701.0
2016-11-23 13:55:00,42.59,42.6,42.56,42.58,180381.0,33.2749,33.2827,33.2515,33.2671,180381.0
2016-11-23 14:00:00,42.58,42.6,42.56,42.59,161367.0,33.2671,33.2827,33.2515,33.2749,161367.0
2016-11-23 14:05:00,42.58,42.64,42.57,42.61,48348.0,33.2671,33.314,33.2593,33.2905,48348.0
2016-11-23 14:10:00,42.61,42.62,42.58,42.61,118781.0,33.2905,33.2983,33.2671,33.2905,118781.0
2016-11-23 14:15:00,42.61,42.64,42.58,42.59,81406.0,33.2905,33.314,33.2671,33.2749,81406.0
2016-11-23 14:20:00,42.59,42.62,42.58,42.6,108381.0,33.2749,33.2983,33.2671,33.2827,108381.0
2016-11-23 14:25:00,42.59,42.63,42.59,42.6,89288.0,33.2749,33.3062,33.2749,33.2827,89288.0
2016-11-23 14:30:00,42.6,42.61,42.59,42.6,57572.0,33.2827,33.2905,33.2749,33.2827,57572.0
2016-11-23 14:35:00,42.6,42.6,42.56,42.58,129264.0,33.2827,33.2827,33.2515,33.2671,129264.0
2016-11-23 14:40:00,42.58,42.6,42.57,42.59,76505.0,33.2671,33.2827,33.2593,33.2749,76505.0
2016-11-23 14:45:00,42.59,42.6,42.59,42.59,36825.0,33.2749,33.2827,33.2749,33.2749,36825.0
2016-11-23 14:50:00,42.59,42.6,42.59,42.59,40455.0,33.2749,33.2827,33.2749,33.2749,40455.0
2016-11-23 14:55:00,42.59,42.6,42.57,42.58,79810.0,33.2749,33.2827,33.2593,33.2671,79810.0
2016-11-23 15:00:00,42.59,42.59,42.57,42.59,143771.0,33.2749,33.2749,33.2593,33.2749,143771.0
2016-11-23 15:05:00,42.58,42.59,42.57,42.59,87209.0,33.2671,33.2749,33.2593,33.2749,87209.0
2016-11-23 15:10:00,42.59,42.59,42.58,42.59,37741.0,33.2749,33.2749,33.2671,33.2749,37741.0
2016-11-23 15:15:00,42.59,42.6,42.59,42.59,81244.0,33.2749,33.2827,33.2749,33.2749,81244.0
2016-11-23 15:20:00,42.6,42.6,42.59,42.6,59364.0,33.2827,33.2827,33.2749,33.2827,59364.0
2016-11-23 15:25:00,42.59,42.6,42.59,42.59,21550.0,33.2749,33.2827,33.2749,33.2749,21550.0
2016-11-23 15:30:00,42.6,42.6,42.58,42.59,184563.0,33.2827,33.2827,33.2671,33.2749,184563.0
2016-11-23 15:35:00,42.59,42.61,42.58,42.6,83211.0,33.2749,33.2905,33.2671,33.2827,83211.0
2016-11-23 15:40:00,42.61,42.62,42.6,42.61,102405.0,33.2905,33.2983,33.2827,33.2905,102405.0
2016-11-23 15:45:00,42.62,42.62,42.61,42.62,77539.0,33.2983,33.2983,33.2905,33.2983,77539.0
2016-11-23 15:50:00,42.62,42.62,42.61,42.61,95228.0,33.2983,33.2983,33.2905,33.2905,95228.0
2016-11-23 15:55:00,42.61,42.66,42.61,42.64,404066.0,33.2905,33.3296,33.2905,33.314,404066.0
2016-11-25 09:30:00,42.88,42.88,42.82,42.84,91324.0,33.5015,33.5015,33.4546,33.4702,91324.0
2016-11-25 09:35:00,42.85,42.86,42.81,42.84,62623.0,33.478,33.4859,33.4468,33.4702,62623.0
2016-11-25 09:40:00,42.82,42.88,42.82,42.84,101669.0,33.4546,33.5015,33.4546,33.4702,101669.0
2016-11-25 09:45:00,42.84,42.87,42.83,42.86,79674.0,33.4702,33.4937,33.4624,33.4859,79674.0
2016-11-25 09:50:00,42.86,42.87,42.85,42.87,121161.0,33.4859,33.4937,33.478,33.4937,121161.0
2016-11-25 09:55:00,42.86,42.88,42.85,42.87,53784.0,33.4859,33.5015,33.478,33.4937,53784.0
2016-11-25 10:00:00,42.87,42.87,42.84,42.84,75707.0,33.4937,33.4937,33.4702,33.4702,75707.0
2016-11-25 10:05:00,42.84,42.86,42.83,42.83,39260.0,33.4702,33.4859,33.4624,33.4624,39260.0
2016-11-25 10:10:00,42.84,42.86,42.83,42.84,65585.0,33.4702,33.4859,33.4624,33.4702,65585.0
2016-11-25 10:15:00,42.83,42.84,42.81,42.82,63814.0,33.4624,33.4702,33.4468,33.4546,63814.0
2016-11-25 10:20:00,42.81,42.82,42.79,42.8,37048.0,33.4468,33.4546,33.4312,33.439,37048.0
2016-11-25 10:25:00,42.8,42.82,42.79,42.81,30351.0,33.439,33.4546,33.4312,33.4468,30351.0
2016-11-25 10:30:00,42.81,42.82,42.8,42.8,30825.0,33.4468,33.4546,33.439,33.439,30825.0
2016-11-25 10:35:00,42.81,42.82,42.8,42.82,7484.0,33.4468,33.4546,33.439,33.4546,7484.0
2016-11-25 10:40:00,42.82,42.85,42.8,42.84,36171.0,33.4546,33.478,33.439,33.4702,36171.0
2016-11-25 10:45:00,42.84,42.84,42.82,42.84,14088.0,33.4702,33.4702,33.4546,33.4702,14088.0
2016-11-25 10:50:00,42.84,42.84,42.82,42.83,12617.0,33.4702,33.4702,33.4546,33.4624,12617.0
2016-11-25 10:55:00,42.83,42.83,42.78,42.79,70362.0,33.4624,33.4624,33.4234,33.4312,70362.0
2016-11-25 11:00:00,42.79,42.81,42.78,42.81,39667.0,33.4312,33.4468,33.4234,33.4468,39667.0
2016-11-25 11:05:00,42.81,42.82,42.79,42.79,27756.0,33.4468,33.4546,33.4312,33.4312,27756.0
2016-11-25 11:10:00,42.8,42.8,42.79,42.79,12982.0,33.439,33.439,33.4312,33.4312,12982.0
2016-11-25 11:15:00,42.79,42.81,42.79,42.8,12420.0,33.4312,33.4468,33.4312,33.439,12420.0
2016-11-25 11:20:00,42.79,42.8,42.77,42.78,26059.0,33.4312,33.439,33.4155,33.4234,26059.0
2016-11-25 11:25:00,42.78,42.81,42.78,42.81,34506.0,33.4234,33.4468,33.4234,33.4468,34506.0
2016-11-25 11:30:00,42.81,42.82,42.8,42.81,34887.0,33.4468,33.4546,33.439,33.4468,34887.0
2016-11-25 11:35:00,42.8,42.83,42.8,42.82,67554.0,33.439,33.4624,33.439,33.4546,67554.0
2016-11-25 11:40:00,42.82,42.86,42.82,42.85,33338.0,33.4546,33.4859,33.4546,33.478,33338.0
2016-11-25 11:45:00,42.85,42.86,42.83,42.84,16277.0,33.478,33.4859,33.4624,33.4702,16277.0
2016-11-25 11:50:00,42.83,42.84,42.82,42.83,35384.0,33.4624,33.4702,33.4546,33.4624,35384.0
2016-11-25 11:55:00,42.82,42.85,42.82,42.83,32026.0,33.4546,33.478,33.4546,33.4624,32026.0
2016-11-25 12:00:00,42.84,42.84,42.82,42.82,37193.0,33.4702,33.4702,33.4546,33.4546,37193.0
2016-11-25 12:05:00,42.82,42.83,42.82,42.82,18127.0,33.4546,33.4624,33.4546,33.4546,18127.0
2016-11-25 12:10:00,42.82,42.85,42.82,42.84,47018.0,33.4546,33.478,33.4546,33.4702,47018.0
2016-11-25 12:15:00,42.84,42.85,42.84,42.84,59569.0,33.4702,33.478,33.4702,33.4702,59569.0
2016-11-25 12:20:00,42.84,42.86,42.84,42.84,15807.0,33.4702,33.4859,33.4702,33.4702,15807.0
2016-11-25 12:25:00,42.84,42.85,42.82,42.83,20439.0,33.4702,33.478,33.4546,33.4624,20439.0
2016-11-25 12:30:00,42.82,42.83,42.81,42.82,23714.0,33.4546,33.4624,33.4468,33.4546,23714.0
2016-11-25 12:35:00,42.82,42.82,42.8,42.8,12451.0,33.4546,33.4546,33.439,33.439,12451.0
2016-11-25 12:40:00,42.8,42.81,42.8,42.81,23720.0,33.439,33.4468,33.439,33.4468,23720.0
2016-11-25 12:45:00,42.8,42.81,42.79,42.8,13391.0,33.439,33.4468,33.4312,33.439,13391.0
2016-11-25 12:50:00,42.8,42.81,42.79,42.8,37566.0,33.439,33.4468,33.4312,33.439,37566.0
2016-11-25 12:55:00,42.8,42.85,42.8,42.84,44058.0,33.439,33.478,33.439,33.4702,44058.0
2016-11-28 09:30:00,42.95,43.02,42.95,43.02,77998.0,33.5562,33.6109,33.5562,33.6109,77998.0
2016-11-28 09:35:00,43.02,43.03,42.99,43.03,50498.0,33.6109,33.6187,33.5874,33.6187,50498.0
2016-11-28 09:40:00,43.03,43.04,42.97,42.97,45079.0,33.6187,33.6265,33.5718,33.5718,45079.0
2016-11-28 09:45:00,42.97,43.03,42.96,43.02,29752.0,33.5718,33.6187,33.564,33.6109,29752.0
2016-11-28 09:50:00,43.02,43.05,43.0,43.04,249732.0,33.6109,33.6343,33.5952,33.6265,249732.0
2016-11-28 09:55:00,43.04,43.07,43.04,43.05,43364.0,33.6265,33.6499,33.6265,33.6343,43364.0
2016-11-28 10:00:00,43.05,43.05,42.99,43.02,68076.0,33.6343,33.6343,33.5874,33.6109,68076.0
2016-11-28 10:05:00,43.02,43.05,43.01,43.05,25224.0,33.6109,33.6343,33.603,33.6343,25224.0
2016-11-28 10:10:00,43.05,43.06,43.04,43.06,27968.0,33.6343,33.6421,33.6265,33.6421,27968.0
2016-11-28 10:15:00,43.06,43.08,43.05,43.07,32513.0,33.6421,33.6577,33.6343,33.6499,32513.0
2016-11-28 10:20:00,43.08,43.12,43.08,43.1,25244.0,33.6577,33.689,33.6577,33.6734,25244.0
2016-11-28 10:25:00,43.11,43.12,43.09,43.1,58269.0,33.6812,33.689,33.6656,33.6734,58269.0
2016-11-28 10:30:00,43.1,43.16,43.1,43.11,73654.0,33.6734,33.7202,33.6734,33.6812,73654.0
2016-11-28 10:35:00,43.11,43.12,43.09,43.1,78392.0,33.6812,33.689,33.6656,33.6734,78392.0
2016-11-28 10:40:00,43.1,43.1,43.06,43.06,19644.0,33.6734,33.6734,33.6421,33.6421,19644.0
2016-11-28 10:45:00,43.06,43.06,43.04,43.05,51939.0,33.6421,33.6421,33.6265,33.6343,51939.0
2016-11-28 10:50:00,43.06,43.08,43.04,43.08,15810.0,33.6421,33.6577,33.6265,33.6577,15810.0
2016-11-28 10:55:00,43.07,43.07,42.99,43.0,81774.0,33.6499,33.6499,33.5874,33.5952,81774.0
2016-11-28 11:00:00,43.0,43.03,42.99,43.02,61300.0,33.5952,33.6187,33.5874,33.6109,61300.0
2016-11-28 11:05:00,43.02,43.03,43.0,43.01,15250.0,33.6109,33.6187,33.5952,33.603,15250.0
2016-11-28 11:10:00,43.01,43.05,43.0,43.03,30632.0,33.603,33.6343,33.5952,33.6187,30632.0
2016-11-28 11:15:00,43.04,43.09,43.03,43.08,591877.0,33.6265,33.6656,33.6187,33.6577,591877.0
2016-11-28 11:20:00,43.09,43.12,43.08,43.12,34235.0,33.6656,33.689,33.6577,33.689,34235.0
2016-11-28 11:25:00,43.12,43.12,43.08,43.08,38230.0,33.689,33.689,33.6577,33.6577,38230.0
2016-11-28 11:30:00,43.09,43.11,43.08,43.1,40427.0,33.6656,33.6812,33.6577,33.6734,40427.0
2016-11-28 11:35:00,43.1,43.11,43.08,43.08,83040.0,33.6734,33.6812,33.6577,33.6577,83040.0
2016-11-28 11:40:00,43.09,43.1,43.08,43.09,51129.0,33.6656,33.6734,33.6577,33.6656,51129.0
2016-11-28 11:45:00,43.09,43.11,43.08,43.08,91711.0,33.6656,33.6812,33.6577,33.6577,91711.0
2016-11-28 11:50:00,43.08,43.09,43.07,43.07,154139.0,33.6577,33.6656,33.6499,33.6499,154139.0
2016-11-28 11:55:00,43.08,43.1,43.08,43.09,42790.0,33.6577,33.6734,33.6577,33.6656,42790.0
2016-11-28 12:00:00,43.09,43.11,43.09,43.1,247026.0,33.6656,33.6812,33.6656,33.6734,247026.0
2016-11-28 12:05:00,43.1,43.12,43.1,43.1,61565.0,33.6734,33.689,33.6734,33.6734,61565.0
2016-11-28 12:10:00,43.1,43.1,43.08,43.08,52680.0,33.6734,33.6734,33.6577,33.6577,52680.0
2016-11-28 12:15:00,43.09,43.12,43.08,43.12,69865.0,33.6656,33.689,33.6577,33.689,69865.0
2016-11-28 12:20:00,43.12,43.13,43.11,43.12,8156.0,33.689,33.6968,33.6812,33.689,8156.0
2016-11-28 12:25:00,43.13,43.13,43.09,43.12,38845.0,33.6968,33.6968,33.6656,33.689,38845.0
2016-11-28 12:30:00,43.11,43.15,43.11,43.14,82053.0,33.6812,33.7124,33.6812,33.7046,82053.0
2016-11-28 12:35:00,43.14,43.14,43.12,43.13,42572.0,33.7046,33.7046,33.689,33.6968,42572.0
2016-11-28 12:40:00,43.13,43.14,43.12,43.13,27503.0,33.6968,33.7046,33.689,33.6968,27503.0
2016-11-28 12:45:00,43.12,43.13,43.11,43.13,12286.0,33.689,33.6968,33.6812,33.6968,12286.0
2016-11-28 12:50:00,43.13,43.14,43.12,43.13,9798.0,33.6968,33.7046,33.689,33.6968,9798.0
2016-11-28 12:55:00,43.12,43.13,43.12,43.13,6720.0,33.689,33.6968,33.689,33.6968,6720.0
2016-11-28 13:00:00,43.13,43.13,43.12,43.13,8115.0,33.6968,33.6968,33.689,33.6968,8115.0
2016-11-28 13:05:00,43.13,43.13,43.12,43.13,4247.0,33.6968,33.6968,33.689,33.6968,4247.0
2016-11-28 13:10:00,43.13,43.13,43.11,43.12,31809.0,33.6968,33.6968,33.6812,33.689,31809.0
2016-11-28 13:15:00,43.12,43.13,43.11,43.13,18823.0,33.689,33.6968,33.6812,33.6968,18823.0
2016-11-28 13:20:00,43.13,43.14,43.12,43.13,37340.0,33.6968,33.7046,33.689,33.6968,37340.0
2016-11-28 13:25:00,43.13,43.13,43.12,43.13,10026.0,33.6968,33.6968,33.689,33.6968,10026.0
2016-11-28 13:30:00,43.13,43.14,43.12,43.13,16387.0,33.6968,33.7046,33.689,33.6968,16387.0
2016-11-28 13:35:00,43.13,43.15,43.13,43.14,41810.0,33.6968,33.7124,33.6968,33.7046,41810.0
2016-11-28 13:40:00,43.14,43.14,43.13,43.13,2961.0,33.7046,33.7046,33.6968,33.6968,2961.0
2016-11-28 13:45:00,43.14,43.14,43.1,43.12,8561.0,33.7046,33.7046,33.6734,33.689,8561.0
2016-11-28 13:50:00,43.12,43.12,43.11,43.12,14500.0,33.689,33.689,33.6812,33.689,14500.0
2016-11-28 13:55:00,43.12,43.12,43.11,43.11,31651.0,33.689,33.689,33.6812,33.6812,31651.0
2016-11-28 14:00:00,43.12,43.12,43.1,43.11,16872.0,33.689,33.689,33.6734,33.6812,16872.0
2016-11-28 14:05:00,43.12,43.13,43.11,43.12,10867.0,33.689,33.6968,33.6812,33.689,10867.0
2016-11-28 14:10:00,43.13,43.13,43.11,43.12,72759.0,33.6968,33.6968,33.6812,33.689,72759.0
2016-11-28 14:15:00,43.12,43.13,43.11,43.13,53809.0,33.689,33.6968,33.6812,33.6968,53809.0
2016-11-28 14:20:00,43.13,43.13,43.1,43.11,19749.0,33.6968,33.6968,33.6734,33.6812,19749.0
2016-11-28 14:25:00,43.1,43.12,43.1,43.11,21284.0,33.6734,33.689,33.6734,33.6812,21284.0
2016-11-28 14:30:00,43.1,43.12,43.09,43.12,170076.0,33.6734,33.689,33.6656,33.689,170076.0
2016-11-28 14:35:00,43.12,43.13,43.1,43.13,22183.0,33.689,33.6968,33.6734,33.6968,22183.0
2016-11-28 14:40:00,43.13,43.13,43.11,43.11,43356.0,33.6968,33.6968,33.6812,33.6812,43356.0
2016-11-28 14:45:00,43.11,43.14,43.11,43.14,87305.0,33.6812,33.7046,33.6812,33.7046,87305.0
2016-11-28 14:50:00,43.13,43.14,43.11,43.13,75661.0,33.6968,33.7046,33.6812,33.6968,75661.0
2016-11-28 14:55:00,43.14,43.14,43.12,43.13,19695.0,33.7046,33.7046,33.689,33.6968,19695.0
2016-11-28 15:00:00,43.13,43.14,43.12,43.13,22905.0,33.6968,33.7046,33.689,33.6968,22905.0
2016-11-28 15:05:00,43.14,43.14,43.13,43.14,29076.0,33.7046,33.7046,33.6968,33.7046,29076.0
2016-11-28 15:10:00,43.13,43.14,43.12,43.14,19506.0,33.6968,33.7046,33.689,33.7046,19506.0
2016-11-28 15:15:00,43.13,43.15,43.13,43.15,31372.0,33.6968,33.7124,33.6968,33.7124,31372.0
2016-11-28 15:20:00,43.15,43.15,43.11,43.12,35631.0,33.7124,33.7124,33.6812,33.689,35631.0
2016-11-28 15:25:00,43.12,43.13,43.09,43.09,69703.0,33.689,33.6968,33.6656,33.6656,69703.0
2016-11-28 15:30:00,43.1,43.11,43.09,43.09,29471.0,33.6734,33.6812,33.6656,33.6656,29471.0
2016-11-28 15:35:00,43.1,43.1,43.07,43.07,28254.0,33.6734,33.6734,33.6499,33.6499,28254.0
2016-11-28 15:40:00,43.07,43.08,43.05,43.06,21502.0,33.6499,33.6577,33.6343,33.6421,21502.0
2016-11-28 15:45:00,43.05,43.06,43.03,43.04,85648.0,33.6343,33.6421,33.6187,33.6265,85648.0
2016-11-28 15:50:00,43.03,43.04,43.01,43.04,66326.0,33.6187,33.6265,33.603,33.6265,66326.0
2016-11-28 15:55:00,43.04,43.05,43.02,43.05,283308.0,33.6265,33.6343,33.6109,33.6343,283308.0
2016-11-29 09:30:00,42.94,42.99,42.86,42.99,44427.0,33.5484,33.5874,33.4859,33.5874,44427.0
2016-11-29 09:35:00,42.99,43.01,42.98,42.98,99666.0,33.5874,33.603,33.5796,33.5796,99666.0
2016-11-29 09:40:00,42.99,42.99,42.94,42.95,28928.0,33.5874,33.5874,33.5484,33.5562,28928.0
2016-11-29 09:45:00,42.95,42.95,42.86,42.86,25197.0,33.5562,33.5562,33.4859,33.4859,25197.0
2016-11-29 09:50:00,42.86,42.89,42.86,42.89,41386.0,33.4859,33.5093,33.4859,33.5093,41386.0
2016-11-29 09:55:00,42.88,42.92,42.87,42.9,19493.0,33.5015,33.5327,33.4937,33.5171,19493.0
2016-11-29 10:00:00,42.9,42.92,42.89,42.91,53245.0,33.5171,33.5327,33.5093,33.5249,53245.0
2016-11-29 10:05:00,42.91,42.97,42.89,42.94,32825.0,33.5249,33.5718,33.5093,33.5484,32825.0
2016-11-29 10:10:00,42.94,42.97,42.94,42.96,20034.0,33.5484,33.5718,33.5484,33.564,20034.0
2016-11-29 10:15:00,42.97,42.99,42.96,42.99,26011.0,33.5718,33.5874,33.564,33.5874,26011.0
2016-11-29 10:20:00,42.99,43.03,42.99,43.03,21698.0,33.5874,33.6187,33.5874,33.6187,21698.0
2016-11-29 10:25:00,43.03,43.03,42.99,43.0,28103.0,33.6187,33.6187,33.5874,33.5952,28103.0
2016-11-29 10:30:00,43.0,43.04,43.0,43.01,39696.0,33.5952,33.6265,33.5952,33.603,39696.0
2016-11-29 10:35:00,43.01,43.04,43.01,43.03,33186.0,33.603,33.6265,33.603,33.6187,33186.0
2016-11-29 10:40:00,43.04,43.05,43.02,43.05,29909.0,33.6265,33.6343,33.6109,33.6343,29909.0
2016-11-29 10:45:00,43.06,43.08,43.05,43.06,27041.0,33.6421,33.6577,33.6343,33.6421,27041.0
2016-11-29 10:50:00,43.06,43.08,43.04,43.06,15976.0,33.6421,33.6577,33.6265,33.6421,15976.0
2016-11-29 10:55:00,43.07,43.08,43.04,43.04,26249.0,33.6499,33.6577,33.6265,33.6265,26249.0
2016-11-29 11:00:00,43.05,43.05,43.02,43.04,26614.0,33.6343,33.6343,33.6109,33.6265,26614.0
2016-11-29 11:05:00,43.03,43.05,43.03,43.03,11667.0,33.6187,33.6343,33.6187,33.6187,11667.0
2016-11-29 11:10:00,43.03,43.05,43.02,43.05,11556.0,33.6187,33.6343,33.6109,33.6343,11556.0
2016-11-29 11:15:00,43.05,43.06,43.02,43.02,31964.0,33.6343,33.6421,33.6109,33.6109,31964.0
2016-11-29 11:20:00,43.02,43.04,43.01,43.02,24336.0,33.6109,33.6265,33.603,33.6109,24336.0
2016-11-29 11:25:00,43.03,43.07,43.02,43.06,52197.0,33.6187,33.6499,33.6109,33.6421,52197.0
2016-11-29 11:30:00,43.06,43.12,43.06,43.11,94980.0,33.6421,33.689,33.6421,33.6812,94980.0
2016-11-29 11:35:00,43.11,43.13,43.1,43.13,25056.0,33.6812,33.6968,33.6734,33.6968,25056.0
2016-11-29 11:40:00,43.13,43.16,43.12,43.15,43903.0,33.6968,33.7202,33.689,33.7124,43903.0
2016-11-29 11:45:00,43.15,43.16,43.14,43.15,11585.0,33.7124,33.7202,33.7046,33.7124,11585.0
2016-11-29 11:50:00,43.16,43.17,43.15,43.16,17626.0,33.7202,33.7281,33.7124,33.7202,17626.0
2016-11-29 11:55:00,43.15,43.17,43.14,43.17,28898.0,33.7124,33.7281,33.7046,33.7281,28898.0
2016-11-29 12:00:00,43.17,43.19,43.16,43.18,10034.0,33.7281,33.7437,33.7202,33.7359,10034.0
2016-11-29 12:05:00,43.17,43.18,43.15,43.16,9065.0,33.7281,33.7359,33.7124,33.7202,9065.0
2016-11-29 12:10:00,43.16,43.16,43.14,43.15,6128.0,33.7202,33.7202,33.7046,33.7124,6128.0
2016-11-29 12:15:00,43.15,43.15,43.13,43.13,15486.0,33.7124,33.7124,33.6968,33.6968,15486.0
2016-11-29 12:20:00,43.14,43.14,43.13,43.14,10728.0,33.7046,33.7046,33.6968,33.7046,10728.0
2016-11-29 12:25:00,43.14,43.16,43.13,43.15,14889.0,33.7046,33.7202,33.6968,33.7124,14889.0
2016-11-29 12:30:00,43.16,43.16,43.13,43.14,9537.0,33.7202,33.7202,33.6968,33.7046,9537.0
2016-11-29 12:35:00,43.14,43.15,43.13,43.14,6205.0,33.7046,33.7124,33.6968,33.7046,6205.0
2016-11-29 12:40:00,43.14,43.16,43.13,43.14,16919.0,33.7046,33.7202,33.6968,33.7046,16919.0
2016-11-29 12:45:00,43.14,43.16,43.14,43.16,11336.0,33.7046,33.7202,33.7046,33.7202,11336.0
2016-11-29 12:50:00,43.16,43.16,43.15,43.15,11006.0,33.7202,33.7202,33.7124,33.7124,11006.0
2016-11-29 12:55:00,43.16,43.17,43.16,43.17,14002.0,33.7202,33.7281,33.7202,33.7281,14002.0
2016-11-29 13:00:00,43.17,43.19,43.16,43.19,13462.0,33.7281,33.7437,33.7202,33.7437,13462.0
2016-11-29 13:05:00,43.18,43.19,43.16,43.16,30165.0,33.7359,33.7437,33.7202,33.7202,30165.0
2016-11-29 13:10:00,43.17,43.17,43.15,43.16,24745.0,33.7281,33.7281,33.7124,33.7202,24745.0
2016-11-29 13:15:00,43.16,43.17,43.16,43.16,4891.0,33.7202,33.7281,33.7202,33.7202,4891.0
2016-11-29 13:20:00,43.17,43.18,43.17,43.18,40605.0,33.7281,33.7359,33.7281,33.7359,40605.0
2016-11-29 13:25:00,43.18,43.19,43.17,43.19,11833.0,33.7359,33.7437,33.7281,33.7437,11833.0
2016-11-29 13:30:00,43.18,43.19,43.17,43.18,36507.0,33.7359,33.7437,33.7281,33.7359,36507.0
2016-11-29 13:35:00,43.18,43.19,43.17,43.18,21941.0,33.7359,33.7437,33.7281,33.7359,21941.0
2016-11-29 13:40:00,43.18,43.18,43.17,43.18,5226.0,33.7359,33.7359,33.7281,33.7359,5226.0
2016-11-29 13:45:00,43.18,43.19,43.17,43.18,7591.0,33.7359,33.7437,33.7281,33.7359,7591.0
2016-11-29 13:50:00,43.19,43.19,43.17,43.19,15657.0,33.7437,33.7437,33.7281,33.7437,15657.0
2016-11-29 13:55:00,43.19,43.2,43.18,43.2,34234.0,33.7437,33.7515,33.7359,33.7515,34234.0
2016-11-29 14:00:00,43.19,43.2,43.19,43.19,8595.0,33.7437,33.7515,33.7437,33.7437,8595.0
2016-11-29 14:05:00,43.2,43.22,43.19,43.2,248030.0,33.7515,33.7671,33.7437,33.7515,248030.0
2016-11-29 14:10:00,43.19,43.21,43.19,43.21,17806.0,33.7437,33.7593,33.7437,33.7593,17806.0
2016-11-29 14:15:00,43.21,43.21,43.19,43.2,23714.0,33.7593,33.7593,33.7437,33.7515,23714.0
2016-11-29 14:20:00,43.19,43.2,43.19,43.2,22474.0,33.7437,33.7515,33.7437,33.7515,22474.0
2016-11-29 14:25:00,43.19,43.19,43.17,43.18,30243.0,33.7437,33.7437,33.7281,33.7359,30243.0
2016-11-29 14:30:00,43.18,43.19,43.17,43.18,23503.0,33.7359,33.7437,33.7281,33.7359,23503.0
2016-11-29 14:35:00,43.18,43.19,43.17,43.17,15858.0,33.7359,33.7437,33.7281,33.7281,15858.0
2016-11-29 14:40:00,43.18,43.19,43.17,43.18,51264.0,33.7359,33.7437,33.7281,33.7359,51264.0
2016-11-29 14:45:00,43.18,43.19,43.17,43.18,36993.0,33.7359,33.7437,33.7281,33.7359,36993.0
2016-11-29 14:50:00,43.18,43.18,43.16,43.16,22414.0,33.7359,33.7359,33.7202,33.7202,22414.0
2016-11-29 14:55:00,43.16,43.16,43.14,43.14,43265.0,33.7202,33.7202,33.7046,33.7046,43265.0
2016-11-29 15:00:00,43.15,43.15,43.11,43.12,59562.0,33.7124,33.7124,33.6812,33.689,59562.0
2016-11-29 15:05:00,43.12,43.12,43.1,43.11,27735.0,33.689,33.689,33.6734,33.6812,27735.0
2016-11-29 15:10:00,43.1,43.13,43.09,43.12,51403.0,33.6734,33.6968,33.6656,33.689,51403.0
2016-11-29 15:15:00,43.13,43.13,43.09,43.09,44942.0,33.6968,33.6968,33.6656,33.6656,44942.0
2016-11-29 15:20:00,43.09,43.12,43.09,43.12,74809.0,33.6656,33.689,33.6656,33.689,74809.0
2016-11-29 15:25:00,43.12,43.12,43.1,43.11,60879.0,33.689,33.689,33.6734,33.6812,60879.0
2016-11-29 15:30:00,43.11,43.11,43.07,43.1,88526.0,33.6812,33.6812,33.6499,33.6734,88526.0
2016-11-29 15:35:00,43.1,43.1,43.08,43.08,81440.0,33.6734,33.6734,33.6577,33.6577,81440.0
2016-11-29 15:40:00,43.09,43.1,43.08,43.09,38531.0,33.6656,33.6734,33.6577,33.6656,38531.0
2016-11-29 15:45:00,43.08,43.09,43.07,43.09,115552.0,33.6577,33.6656,33.6499,33.6656,115552.0
2016-11-29 15:50:00,43.09,43.12,43.08,43.12,112595.0,33.6656,33.689,33.6577,33.689,112595.0
2016-11-29 15:55:00,43.11,43.12,43.11,43.12,131671.0,33.6812,33.689,33.6812,33.689,131671.0
2016-11-30 09:30:00,43.31,43.32,43.26,43.3,86781.0,33.8374,33.8452,33.7984,33.8296,86781.0
2016-11-30 09:35:00,43.3,43.33,43.28,43.31,95514.0,33.8296,33.8531,33.814,33.8374,95514.0
2016-11-30 09:40:00,43.32,43.34,43.3,43.31,42255.0,33.8452,33.8609,33.8296,33.8374,42255.0
2016-11-30 09:45:00,43.31,43.31,43.24,43.26,49330.0,33.8374,33.8374,33.7827,33.7984,49330.0
2016-11-30 09:50:00,43.26,43.26,43.23,43.23,69837.0,33.7984,33.7984,33.7749,33.7749,69837.0
2016-11-30 09:55:00,43.24,43.26,43.23,43.23,15130.0,33.7827,33.7984,33.7749,33.7749,15130.0
2016-11-30 10:00:00,43.22,43.22,43.19,43.21,85596.0,33.7671,33.7671,33.7437,33.7593,85596.0
2016-11-30 10:05:00,43.21,43.25,43.21,43.25,49767.0,33.7593,33.7906,33.7593,33.7906,49767.0
2016-11-30 10:10:00,43.25,43.26,43.23,43.23,22253.0,33.7906,33.7984,33.7749,33.7749,22253.0
2016-11-30 10:15:00,43.23,43.24,43.18,43.18,119399.0,33.7749,33.7827,33.7359,33.7359,119399.0
2016-11-30 10:20:00,43.18,43.2,43.15,43.17,116033.0,33.7359,33.7515,33.7124,33.7281,116033.0
2016-11-30 10:25:00,43.16,43.18,43.15,43.16,56531.0,33.7202,33.7359,33.7124,33.7202,56531.0
2016-11-30 10:30:00,43.16,43.18,43.15,43.17,98823.0,33.7202,33.7359,33.7124,33.7281,98823.0
2016-11-30 10:35:00,43.17,43.24,43.16,43.22,84743.0,33.7281,33.7827,33.7202,33.7671,84743.0
2016-11-30 10:40:00,43.21,43.24,43.21,43.23,166505.0,33.7593,33.7827,33.7593,33.7749,166505.0
2016-11-30 10:45:00,43.23,43.24,43.21,43.23,49375.0,33.7749,33.7827,33.7593,33.7749,49375.0
2016-11-30 10:50:00,43.23,43.24,43.21,43.23,74545.0,33.7749,33.7827,33.7593,33.7749,74545.0
2016-11-30 10:55:00,43.23,43.26,43.22,43.23,162924.0,33.7749,33.7984,33.7671,33.7749,162924.0
2016-11-30 11:00:00,43.24,43.25,43.23,43.24,184994.0,33.7827,33.7906,33.7749,33.7827,184994.0
2016-11-30 11:05:00,43.25,43.29,43.23,43.27,70538.0,33.7906,33.8218,33.7749,33.8062,70538.0
2016-11-30 11:10:00,43.27,43.29,43.24,43.26,49075.0,33.8062,33.8218,33.7827,33.7984,49075.0
2016-11-30 11:15:00,43.25,43.26,43.23,43.23,55181.0,33.7906,33.7984,33.7749,33.7749,55181.0
2016-11-30 11:20:00,43.23,43.28,43.23,43.25,899732.0,33.7749,33.814,33.7749,33.7906,899732.0
2016-11-30 11:25:00,43.25,43.25,43.21,43.22,570001.0,33.7906,33.7906,33.7593,33.7671,570001.0
2016-11-30 11:30:00,43.22,43.23,43.18,43.2,1004178.0,33.7671,33.7749,33.7359,33.7515,1004178.0
2016-11-30 11:35:00,43.19,43.25,43.19,43.24,65654.0,33.7437,33.7906,33.7437,33.7827,65654.0
2016-11-30 11:40:00,43.23,43.28,43.23,43.27,50947.0,33.7749,33.814,33.7749,33.8062,50947.0
2016-11-30 11:45:00,43.27,43.28,43.26,43.27,29557.0,33.8062,33.814,33.7984,33.8062,29557.0
2016-11-30 11:50:00,43.28,43.28,43.24,43.25,35305.0,33.814,33.814,33.7827,33.7906,35305.0
2016-11-30 11:55:00,43.25,43.26,43.23,43.24,17289.0,33.7906,33.7984,33.7749,33.7827,17289.0
2016-11-30 12:00:00,43.25,43.27,43.24,43.25,42295.0,33.7906,33.8062,33.7827,33.7906,42295.0
2016-11-30 12:05:00,43.24,43.25,43.21,43.22,13693.0,33.7827,33.7906,33.7593,33.7671,13693.0
2016-11-30 12:10:00,43.21,43.24,43.21,43.22,60839.0,33.7593,33.7827,33.7593,33.7671,60839.0
2016-11-30 12:15:00,43.22,43.26,43.21,43.26,37270.0,33.7671,33.7984,33.7593,33.7984,37270.0
2016-11-30 12:20:00,43.25,43.27,43.25,43.27,50195.0,33.7906,33.8062,33.7906,33.8062,50195.0
2016-11-30 12:25:00,43.27,43.28,43.25,43.26,120168.0,33.8062,33.814,33.7906,33.7984,120168.0
2016-11-30 12:30:00,43.26,43.29,43.25,43.28,117465.0,33.7984,33.8218,33.7906,33.814,117465.0
2016-11-30 12:35:00,43.28,43.29,43.26,43.27,18730.0,33.814,33.8218,33.7984,33.8062,18730.0
2016-11-30 12:40:00,43.28,43.3,43.28,43.29,6649.0,33.814,33.8296,33.814,33.8218,6649.0
2016-11-30 12:45:00,43.29,43.31,43.27,43.29,24624.0,33.8218,33.8374,33.8062,33.8218,24624.0
2016-11-30 12:50:00,43.29,43.29,43.26,43.28,32843.0,33.8218,33.8218,33.7984,33.814,32843.0
2016-11-30 12:55:00,43.28,43.29,43.28,43.28,12228.0,33.814,33.8218,33.814,33.814,12228.0
2016-11-30 13:00:00,43.29,43.29,43.28,43.28,22162.0,33.8218,33.8218,33.814,33.814,22162.0
2016-11-30 13:05:00,43.28,43.28,43.25,43.26,46659.0,33.814,33.814,33.7906,33.7984,46659.0
2016-11-30 13:10:00,43.26,43.28,43.25,43.28,14490.0,33.7984,33.814,33.7906,33.814,14490.0
2016-11-30 13:15:00,43.28,43.3,43.27,43.3,37905.0,33.814,33.8296,33.8062,33.8296,37905.0
2016-11-30 13:20:00,43.3,43.3,43.26,43.26,33831.0,33.8296,33.8296,33.7984,33.7984,33831.0
2016-11-30 13:25:00,43.27,43.27,43.25,43.26,22653.0,33.8062,33.8062,33.7906,33.7984,22653.0
2016-11-30 13:30:00,43.26,43.28,43.25,43.28,8428.0,33.7984,33.814,33.7906,33.814,8428.0
2016-11-30 13:35:00,43.27,43.29,43.27,43.28,36778.0,33.8062,33.8218,33.8062,33.814,36778.0
2016-11-30 13:40:00,43.28,43.28,43.27,43.27,14799.0,33.814,33.814,33.8062,33.8062,14799.0
2016-11-30 13:45:00,43.27,43.29,43.26,43.28,65580.0,33.8062,33.8218,33.7984,33.814,65580.0
2016-11-30 13:50:00,43.29,43.29,43.27,43.28,8950.0,33.8218,33.8218,33.8062,33.814,8950.0
2016-11-30 13:55:00,43.28,43.29,43.27,43.27,22672.0,33.814,33.8218,33.8062,33.8062,22672.0
2016-11-30 14:00:00,43.28,43.28,43.25,43.25,28785.0,33.814,33.814,33.7906,33.7906,28785.0
2016-11-30 14:05:00,43.25,43.26,43.18,43.22,127980.0,33.7906,33.7984,33.7359,33.7671,127980.0
2016-11-30 14:10:00,43.21,43.24,43.21,43.23,138911.0,33.7593,33.7827,33.7593,33.7749,138911.0
2016-11-30 14:15:00,43.23,43.24,43.21,43.23,83573.0,33.7749,33.7827,33.7593,33.7749,83573.0
2016-11-30 14:20:00,43.24,43.26,43.22,43.23,47687.0,33.7827,33.7984,33.7671,33.7749,47687.0
2016-11-30 14:25:00,43.23,43.24,43.22,43.23,23815.0,33.7749,33.7827,33.7671,33.7749,23815.0
2016-11-30 14:30:00,43.24,43.24,43.21,43.21,79821.0,33.7827,33.7827,33.7593,33.7593,79821.0
2016-11-30 14:35:00,43.21,43.23,43.2,43.23,74155.0,33.7593,33.7749,33.7515,33.7749,74155.0
2016-11-30 14:40:00,43.23,43.23,43.2,43.2,57888.0,33.7749,33.7749,33.7515,33.7515,57888.0
2016-11-30 14:45:00,43.2,43.22,43.19,43.22,54021.0,33.7515,33.7671,33.7437,33.7671,54021.0
2016-11-30 14:50:00,43.22,43.24,43.21,43.23,57485.0,33.7671,33.7827,33.7593,33.7749,57485.0
2016-11-30 14:55:00,43.24,43.24,43.22,43.22,88095.0,33.7827,33.7827,33.7671,33.7671,88095.0
2016-11-30 15:00:00,43.23,43.24,43.22,43.23,39266.0,33.7749,33.7827,33.7671,33.7749,39266.0
2016-11-30 15:05:00,43.23,43.24,43.21,43.22,73422.0,33.7749,33.7827,33.7593,33.7671,73422.0
2016-11-30 15:10:00,43.22,43.23,43.2,43.23,125018.0,33.7671,33.7749,33.7515,33.7749,125018.0
2016-11-30 15:15:00,43.24,43.27,43.23,43.24,85955.0,33.7827,33.8062,33.7749,33.7827,85955.0
2016-11-30 15:20:00,43.25,43.27,43.22,43.26,183089.0,33.7906,33.8062,33.7671,33.7984,183089.0
2016-11-30 15:25:00,43.27,43.27,43.25,43.26,45749.0,33.8062,33.8062,33.7906,33.7984,45749.0
2016-11-30 15:30:00,43.26,43.26,43.24,43.26,64679.0,33.7984,33.7984,33.7827,33.7984,64679.0
2016-11-30 15:35:00,43.26,43.29,43.25,43.29,53634.0,33.7984,33.8218,33.7906,33.8218,53634.0
2016-11-30 15:40:00,43.29,43.29,43.27,43.27,46031.0,33.8218,33.8218,33.8062,33.8062,46031.0
2016-11-30 15:45:00,43.27,43.31,43.27,43.31,307651.0,33.8062,33.8374,33.8062,33.8374,307651.0
2016-11-30 15:50:00,43.3,43.31,43.25,43.27,112116.0,33.8296,33.8374,33.7906,33.8062,112116.0
2016-11-30 15:55:00,43.27,43.29,43.18,43.22,738092.0,33.8062,33.8218,33.7359,33.7671,738092.0
2016-12-01 09:30:00,43.05,43.13,43.01,43.03,129391.0,33.6343,33.6968,33.603,33.6187,129391.0
2016-12-01 09:35:00,43.02,43.03,42.95,42.99,508203.0,33.6109,33.6187,33.5562,33.5874,508203.0
2016-12-01 09:40:00,42.99,43.0,42.91,42.93,199679.0,33.5874,33.5952,33.5249,33.5405,199679.0
2016-12-01 09:45:00,42.92,42.95,42.91,42.91,133432.0,33.5327,33.5562,33.5249,33.5249,133432.0
2016-12-01 09:50:00,42.91,42.92,42.84,42.84,83021.0,33.5249,33.5327,33.4702,33.4702,83021.0
2016-12-01 09:55:00,42.84,42.86,42.82,42.86,83358.0,33.4702,33.4859,33.4546,33.4859,83358.0
2016-12-01 10:00:00,42.87,42.92,42.84,42.92,85238.0,33.4937,33.5327,33.4702,33.5327,85238.0
2016-12-01 10:05:00,42.92,42.95,42.89,42.91,83246.0,33.5327,33.5562,33.5093,33.5249,83246.0
2016-12-01 10:10:00,42.9,42.91,42.86,42.86,68428.0,33.5171,33.5249,33.4859,33.4859,68428.0
2016-12-01 10:15:00,42.85,42.91,42.85,42.9,31658.0,33.478,33.5249,33.478,33.5171,31658.0
2016-12-01 10:20:00,42.91,42.91,42.85,42.88,40601.0,33.5249,33.5249,33.478,33.5015,40601.0
2016-12-01 10:25:00,42.87,42.92,42.87,42.88,39812.0,33.4937,33.5327,33.4937,33.5015,39812.0
2016-12-01 10:30:00,42.88,42.88,42.81,42.85,63445.0,33.5015,33.5015,33.4468,33.478,63445.0
2016-12-01 10:35:00,42.85,42.91,42.83,42.84,82982.0,33.478,33.5249,33.4624,33.4702,82982.0
2016-12-01 10:40:00,42.86,42.87,42.83,42.84,61656.0,33.4859,33.4937,33.4624,33.4702,61656.0
2016-12-01 10:45:00,42.85,42.89,42.82,42.87,73286.0,33.478,33.5093,33.4546,33.4937,73286.0
2016-12-01 10:50:00,42.87,42.89,42.85,42.87,31447.0,33.4937,33.5093,33.478,33.4937,31447.0
2016-12-01 10:55:00,42.86,42.87,42.82,42.87,44227.0,33.4859,33.4937,33.4546,33.4937,44227.0
2016-12-01 11:00:00,42.86,42.91,42.84,42.88,64731.0,33.4859,33.5249,33.4702,33.5015,64731.0
2016-12-01 11:05:00,42.88,42.9,42.86,42.9,31318.0,33.5015,33.5171,33.4859,33.5171,31318.0
2016-12-01 11:10:00,42.9,42.9,42.85,42.87,142896.0,33.5171,33.5171,33.478,33.4937,142896.0
2016-12-01 11:15:00,42.86,42.89,42.84,42.89,172500.0,33.4859,33.5093,33.4702,33.5093,172500.0
2016-12-01 11:20:00,42.88,42.94,42.86,42.92,69339.0,33.5015,33.5484,33.4859,33.5327,69339.0
2016-12-01 11:25:00,42.92,42.94,42.92,42.93,62343.0,33.5327,33.5484,33.5327,33.5405,62343.0
2016-12-01 11:30:00,42.92,42.96,42.92,42.96,57852.0,33.5327,33.564,33.5327,33.564,57852.0
2016-12-01 11:35:00,42.95,42.97,42.93,42.95,81208.0,33.5562,33.5718,33.5405,33.5562,81208.0
2016-12-01 11:40:00,42.94,42.99,42.92,42.98,162813.0,33.5484,33.5874,33.5327,33.5796,162813.0
2016-12-01 11:45:00,42.98,43.01,42.97,42.99,115007.0,33.5796,33.603,33.5718,33.5874,115007.0
2016-12-01 11:50:00,42.99,43.0,42.97,42.99,1163017.0,33.5874,33.5952,33.5718,33.5874,1163017.0
2016-12-01 11:55:00,42.98,42.98,42.95,42.96,134871.0,33.5796,33.5796,33.5562,33.564,134871.0
2016-12-01 12:00:00,42.97,42.97,42.94,42.94,32089.0,33.5718,33.5718,33.5484,33.5484,32089.0
2016-12-01 12:05:00,42.93,42.96,42.91,42.93,83106.0,33.5405,33.564,33.5249,33.5405,83106.0
2016-12-01 12:10:00,42.93,42.95,42.92,42.94,24393.0,33.5405,33.5562,33.5327,33.5484,24393.0
2016-12-01 12:15:00,42.95,42.95,42.93,42.93,15952.0,33.5562,33.5562,33.5405,33.5405,15952.0
2016-12-01 12:20:00,42.92,42.94,42.9,42.9,89172.0,33.5327,33.5484,33.5171,33.5171,89172.0
2016-12-01 12:25:00,42.9,42.91,42.88,42.88,23308.0,33.5171,33.5249,33.5015,33.5015,23308.0
2016-12-01 12:30:00,42.89,42.92,42.87,42.89,47788.0,33.5093,33.5327,33.4937,33.5093,47788.0
2016-12-01 12:35:00,42.88,42.9,42.88,42.89,46133.0,33.5015,33.5171,33.5015,33.5093,46133.0
2016-12-01 12:40:00,42.88,42.89,42.83,42.84,68876.0,33.5015,33.5093,33.4624,33.4702,68876.0
2016-12-01 12:45:00,42.85,42.85,42.82,42.83,23257.0,33.478,33.478,33.4546,33.4624,23257.0
2016-12-01 12:50:00,42.82,42.85,42.82,42.84,30173.0,33.4546,33.478,33.4546,33.4702,30173.0
2016-12-01 12:55:00,42.85,42.85,42.78,42.81,47141.0,33.478,33.478,33.4234,33.4468,47141.0
2016-12-01 13:00:00,42.8,42.8,42.76,42.77,49313.0,33.439,33.439,33.4077,33.4155,49313.0
2016-12-01 13:05:00,42.77,42.79,42.72,42.72,84394.0,33.4155,33.4312,33.3765,33.3765,84394.0
2016-12-01 13:10:00,42.73,42.75,42.72,42.75,104861.0,33.3843,33.3999,33.3765,33.3999,104861.0
2016-12-01 13:15:00,42.75,42.75,42.73,42.73,43860.0,33.3999,33.3999,33.3843,33.3843,43860.0
2016-12-01 13:20:00,42.73,42.73,42.69,42.7,31526.0,33.3843,33.3843,33.353,33.3609,31526.0
2016-12-01 13:25:00,42.7,42.71,42.68,42.7,76013.0,33.3609,33.3687,33.3452,33.3609,76013.0
2016-12-01 13:30:00,42.7,42.76,42.69,42.74,61119.0,33.3609,33.4077,33.353,33.3921,61119.0
2016-12-01 13:35:00,42.75,42.77,42.74,42.76,35330.0,33.3999,33.4155,33.3921,33.4077,35330.0
2016-12-01 13:40:00,42.76,42.78,42.76,42.76,45127.0,33.4077,33.4234,33.4077,33.4077,45127.0
2016-12-01 13:45:00,42.75,42.76,42.73,42.73,33591.0,33.3999,33.4077,33.3843,33.3843,33591.0
2016-12-01 13:50:00,42.75,42.75,42.71,42.72,24434.0,33.3999,33.3999,33.3687,33.3765,24434.0
2016-12-01 13:55:00,42.73,42.73,42.69,42.7,29881.0,33.3843,33.3843,33.353,33.3609,29881.0
2016-12-01 14:00:00,42.71,42.74,42.69,42.73,34715.0,33.3687,33.3921,33.353,33.3843,34715.0
2016-12-01 14:05:00,42.74,42.74,42.72,42.73,132152.0,33.3921,33.3921,33.3765,33.3843,132152.0
2016-12-01 14:10:00,42.73,42.74,42.7,42.72,45599.0,33.3843,33.3921,33.3609,33.3765,45599.0
2016-12-01 14:15:00,42.72,42.81,42.72,42.78,103015.0,33.3765,33.4468,33.3765,33.4234,103015.0
2016-12-01 14:20:00,42.78,42.78,42.76,42.77,35241.0,33.4234,33.4234,33.4077,33.4155,35241.0
2016-12-01 14:25:00,42.78,42.79,42.75,42.77,41143.0,33.4234,33.4312,33.3999,33.4155,41143.0
2016-12-01 14:30:00,42.76,42.78,42.76,42.77,6030.0,33.4077,33.4234,33.4077,33.4155,6030.0
2016-12-01 14:35:00,42.77,42.79,42.76,42.78,49023.0,33.4155,33.4312,33.4077,33.4234,49023.0
2016-12-01 14:40:00,42.78,42.81,42.78,42.8,29820.0,33.4234,33.4468,33.4234,33.439,29820.0
2016-12-01 14:45:00,42.81,42.81,42.76,42.77,25354.0,33.4468,33.4468,33.4077,33.4155,25354.0
2016-12-01 14:50:00,42.77,42.78,42.75,42.76,39224.0,33.4155,33.4234,33.3999,33.4077,39224.0
2016-12-01 14:55:00,42.76,42.77,42.74,42.77,102219.0,33.4077,33.4155,33.3921,33.4155,102219.0
2016-12-01 15:00:00,42.76,42.78,42.74,42.76,76821.0,33.4077,33.4234,33.3921,33.4077,76821.0
2016-12-01 15:05:00,42.76,42.77,42.73,42.74,46957.0,33.4077,33.4155,33.3843,33.3921,46957.0
2016-12-01 15:10:00,42.74,42.76,42.73,42.76,31952.0,33.3921,33.4077,33.3843,33.4077,31952.0
2016-12-01 15:15:00,42.76,42.76,42.72,42.72,59329.0,33.4077,33.4077,33.3765,33.3765,59329.0
2016-12-01 15:20:00,42.72,42.72,42.7,42.7,690629.0,33.3765,33.3765,33.3609,33.3609,690629.0
2016-12-01 15:25:00,42.7,42.72,42.69,42.72,72295.0,33.3609,33.3765,33.353,33.3765,72295.0
2016-12-01 15:30:00,42.72,42.72,42.7,42.7,114231.0,33.3765,33.3765,33.3609,33.3609,114231.0
2016-12-01 15:35:00,42.71,42.71,42.68,42.7,60460.0,33.3687,33.3687,33.3452,33.3609,60460.0
2016-12-01 15:40:00,42.7,42.71,42.67,42.71,55917.0,33.3609,33.3687,33.3374,33.3687,55917.0
2016-12-01 15:45:00,42.71,42.72,42.66,42.67,79400.0,33.3687,33.3765,33.3296,33.3374,79400.0
2016-12-01 15:50:00,42.67,42.75,42.66,42.75,62709.0,33.3374,33.3999,33.3296,33.3999,62709.0
2016-12-01 15:55:00,42.75,42.8,42.74,42.77,185377.0,33.3999,33.439,33.3921,33.4155,185377.0
2016-12-02 09:30:00,42.7,42.73,42.67,42.73,254870.0,33.3609,33.3843,33.3374,33.3843,254870.0
2016-12-02 09:35:00,42.72,42.82,42.72,42.81,178236.0,33.3765,33.4546,33.3765,33.4468,178236.0
2016-12-02 09:40:00,42.81,42.81,42.69,42.7,190233.0,33.4468,33.4468,33.353,33.3609,190233.0
2016-12-02 09:45:00,42.71,42.72,42.65,42.68,100239.0,33.3687,33.3765,33.3218,33.3452,100239.0
2016-12-02 09:50:00,42.67,42.74,42.67,42.72,34553.0,33.3374,33.3921,33.3374,33.3765,34553.0
2016-12-02 09:55:00,42.72,42.77,42.71,42.77,47552.0,33.3765,33.4155,33.3687,33.4155,47552.0
2016-12-02 10:00:00,42.78,42.86,42.78,42.86,144165.0,33.4234,33.4859,33.4234,33.4859,144165.0
2016-12-02 10:05:00,42.87,42.91,42.86,42.91,36718.0,33.4937,33.5249,33.4859,33.5249,36718.0
2016-12-02 10:10:00,42.91,42.91,42.83,42.83,98982.0,33.5249,33.5249,33.4624,33.4624,98982.0
2016-12-02 10:15:00,42.84,42.85,42.8,42.83,107091.0,33.4702,33.478,33.439,33.4624,107091.0
2016-12-02 10:20:00,42.84,42.84,42.79,42.82,25586.0,33.4702,33.4702,33.4312,33.4546,25586.0
2016-12-02 10:25:00,42.82,42.84,42.8,42.81,47896.0,33.4546,33.4702,33.439,33.4468,47896.0
2016-12-02 10:30:00,42.82,42.84,42.8,42.81,29524.0,33.4546,33.4702,33.439,33.4468,29524.0
2016-12-02 10:35:00,42.81,42.83,42.8,42.83,29201.0,33.4468,33.4624,33.439,33.4624,29201.0
2016-12-02 10:40:00,42.83,42.86,42.83,42.86,82674.0,33.4624,33.4859,33.4624,33.4859,82674.0
2016-12-02 10:45:00,42.87,42.88,42.82,42.82,55284.0,33.4937,33.5015,33.4546,33.4546,55284.0
2016-12-02 10:50:00,42.81,42.82,42.79,42.8,115660.0,33.4468,33.4546,33.4312,33.439,115660.0
2016-12-02 10:55:00,42.79,42.8,42.76,42.78,124073.0,33.4312,33.439,33.4077,33.4234,124073.0
2016-12-02 11:00:00,42.78,42.83,42.77,42.82,77823.0,33.4234,33.4624,33.4155,33.4546,77823.0
2016-12-02 11:05:00,42.82,42.85,42.81,42.83,225990.0,33.4546,33.478,33.4468,33.4624,225990.0
2016-12-02 11:10:00,42.83,42.83,42.8,42.82,91309.0,33.4624,33.4624,33.439,33.4546,91309.0
2016-12-02 11:15:00,42.82,42.83,42.81,42.82,26615.0,33.4546,33.4624,33.4468,33.4546,26615.0
2016-12-02 11:20:00,42.83,42.84,42.81,42.82,74650.0,33.4624,33.4702,33.4468,33.4546,74650.0
2016-12-02 11:25:00,42.82,42.84,42.8,42.82,99001.0,33.4546,33.4702,33.439,33.4546,99001.0
2016-12-02 11:30:00,42.83,42.84,42.81,42.82,186626.0,33.4624,33.4702,33.4468,33.4546,186626.0
2016-12-02 11:35:00,42.81,42.84,42.81,42.83,90586.0,33.4468,33.4702,33.4468,33.4624,90586.0
2016-12-02 11:40:00,42.84,42.84,42.82,42.83,50201.0,33.4702,33.4702,33.4546,33.4624,50201.0
2016-12-02 11:45:00,42.84,42.85,42.82,42.84,88178.0,33.4702,33.478,33.4546,33.4702,88178.0
2016-12-02 11:50:00,42.85,42.88,42.84,42.88,49819.0,33.478,33.5015,33.4702,33.5015,49819.0
2016-12-02 11:55:00,42.89,42.89,42.84,42.84,49334.0,33.5093,33.5093,33.4702,33.4702,49334.0
2016-12-02 12:00:00,42.84,42.86,42.83,42.86,22827.0,33.4702,33.4859,33.4624,33.4859,22827.0
2016-12-02 12:05:00,42.86,42.86,42.82,42.82,35978.0,33.4859,33.4859,33.4546,33.4546,35978.0
2016-12-02 12:10:00,42.82,42.84,42.82,42.84,28190.0,33.4546,33.4702,33.4546,33.4702,28190.0
2016-12-02 12:15:00,42.84,42.86,42.83,42.85,33336.0,33.4702,33.4859,33.4624,33.478,33336.0
2016-12-02 12:20:00,42.86,42.88,42.86,42.87,45985.0,33.4859,33.5015,33.4859,33.4937,45985.0
2016-12-02 12:25:00,42.86,42.86,42.85,42.85,16083.0,33.4859,33.4859,33.478,33.478,16083.0
2016-12-02 12:30:00,42.85,42.85,42.81,42.83,56785.0,33.478,33.478,33.4468,33.4624,56785.0
2016-12-02 12:35:00,42.84,42.84,42.8,42.81,81094.0,33.4702,33.4702,33.439,33.4468,81094.0
2016-12-02 12:40:00,42.8,42.84,42.8,42.82,27602.0,33.439,33.4702,33.439,33.4546,27602.0
2016-12-02 12:45:00,42.81,42.82,42.8,42.81,32863.0,33.4468,33.4546,33.439,33.4468,32863.0
2016-12-02 12:50:00,42.8,42.81,42.8,42.81,22166.0,33.439,33.4468,33.439,33.4468,22166.0
2016-12-02 12:55:00,42.81,42.84,42.81,42.82,37229.0,33.4468,33.4702,33.4468,33.4546,37229.0
2016-12-02 13:00:00,42.83,42.83,42.81,42.82,37372.0,33.4624,33.4624,33.4468,33.4546,37372.0
2016-12-02 13:05:00,42.81,42.82,42.77,42.77,33708.0,33.4468,33.4546,33.4155,33.4155,33708.0
2016-12-02 13:10:00,42.78,42.79,42.72,42.72,71156.0,33.4234,33.4312,33.3765,33.3765,71156.0
2016-12-02 13:15:00,42.73,42.75,42.72,42.75,82032.0,33.3843,33.3999,33.3765,33.3999,82032.0
2016-12-02 13:20:00,42.75,42.76,42.74,42.75,31723.0,33.3999,33.4077,33.3921,33.3999,31723.0
2016-12-02 13:25:00,42.75,42.78,42.74,42.76,32488.0,33.3999,33.4234,33.3921,33.4077,32488.0
2016-12-02 13:30:00,42.77,42.78,42.76,42.78,95421.0,33.4155,33.4234,33.4077,33.4234,95421.0
2016-12-02 13:35:00,42.77,42.79,42.77,42.79,31278.0,33.4155,33.4312,33.4155,33.4312,31278.0
2016-12-02 13:40:00,42.79,42.8,42.78,42.79,130904.0,33.4312,33.439,33.4234,33.4312,130904.0
2016-12-02 13:45:00,42.8,42.8,42.77,42.77,28441.0,33.439,33.439,33.4155,33.4155,28441.0
2016-12-02 13:50:00,42.77,42.78,42.77,42.77,12193.0,33.4155,33.4234,33.4155,33.4155,12193.0
2016-12-02 13:55:00,42.77,42.78,42.75,42.75,25861.0,33.4155,33.4234,33.3999,33.3999,25861.0
2016-12-02 14:00:00,42.75,42.76,42.72,42.73,76385.0,33.3999,33.4077,33.3765,33.3843,76385.0
2016-12-02 14:05:00,42.73,42.74,42.7,42.72,135399.0,33.3843,33.3921,33.3609,33.3765,135399.0
2016-12-02 14:10:00,42.71,42.73,42.71,42.73,62168.0,33.3687,33.3843,33.3687,33.3843,62168.0
2016-12-02 14:15:00,42.72,42.73,42.71,42.73,113017.0,33.3765,33.3843,33.3687,33.3843,113017.0
2016-12-02 14:20:00,42.72,42.73,42.72,42.73,29735.0,33.3765,33.3843,33.3765,33.3843,29735.0
2016-12-02 14:25:00,42.73,42.73,42.71,42.72,134897.0,33.3843,33.3843,33.3687,33.3765,134897.0
2016-12-02 14:30:00,42.72,42.73,42.71,42.72,55495.0,33.3765,33.3843,33.3687,33.3765,55495.0
2016-12-02 14:35:00,42.72,42.72,42.7,42.71,107445.0,33.3765,33.3765,33.3609,33.3687,107445.0
2016-12-02 14:40:00,42.71,42.72,42.7,42.71,204618.0,33.3687,33.3765,33.3609,33.3687,204618.0
2016-12-02 14:45:00,42.72,42.73,42.71,42.73,39746.0,33.3765,33.3843,33.3687,33.3843,39746.0
2016-12-02 14:50:00,42.73,42.73,42.71,42.72,48626.0,33.3843,33.3843,33.3687,33.3765,48626.0
2016-12-02 14:55:00,42.72,42.72,42.7,42.71,38251.0,33.3765,33.3765,33.3609,33.3687,38251.0
2016-12-02 15:00:00,42.7,42.71,42.69,42.7,40939.0,33.3609,33.3687,33.353,33.3609,40939.0
2016-12-02 15:05:00,42.71,42.71,42.69,42.71,42420.0,33.3687,33.3687,33.353,33.3687,42420.0
2016-12-02 15:10:00,42.7,42.71,42.67,42.68,100568.0,33.3609,33.3687,33.3374,33.3452,100568.0
2016-12-02 15:15:00,42.67,42.68,42.65,42.67,41507.0,33.3374,33.3452,33.3218,33.3374,41507.0
2016-12-02 15:20:00,42.68,42.68,42.67,42.68,46739.0,33.3452,33.3452,33.3374,33.3452,46739.0
2016-12-02 15:25:00,42.68,42.7,42.67,42.7,103617.0,33.3452,33.3609,33.3374,33.3609,103617.0
2016-12-02 15:30:00,42.7,42.75,42.69,42.74,102776.0,33.3609,33.3999,33.353,33.3921,102776.0
2016-12-02 15:35:00,42.75,42.75,42.71,42.72,52442.0,33.3999,33.3999,33.3687,33.3765,52442.0
2016-12-02 15:40:00,42.72,42.72,42.71,42.71,101266.0,33.3765,33.3765,33.3687,33.3687,101266.0
2016-12-02 15:45:00,42.72,42.72,42.69,42.71,107181.0,33.3765,33.3765,33.353,33.3687,107181.0
2016-12-02 15:50:00,42.7,42.72,42.69,42.71,136394.0,33.3609,33.3765,33.353,33.3687,136394.0
2016-12-02 15:55:00,42.72,42.74,42.69,42.73,161605.0,33.3765,33.3921,33.353,33.3843,161605.0
2016-12-05 09:30:00,42.85,42.91,42.85,42.88,273040.0,33.478,33.5249,33.478,33.5015,273040.0
2016-12-05 09:35:00,42.87,42.88,42.85,42.86,107483.0,33.4937,33.5015,33.478,33.4859,107483.0
2016-12-05 09:40:00,42.86,42.9,42.86,42.89,81779.0,33.4859,33.5171,33.4859,33.5093,81779.0
2016-12-05 09:45:00,42.89,42.96,42.89,42.93,64909.0,33.5093,33.564,33.5093,33.5405,64909.0
2016-12-05 09:50:00,42.95,42.97,42.94,42.97,112783.0,33.5562,33.5718,33.5484,33.5718,112783.0
2016-12-05 09:55:00,42.97,43.0,42.96,42.96,71740.0,33.5718,33.5952,33.564,33.564,71740.0
2016-12-05 10:00:00,42.97,43.02,42.97,43.01,119735.0,33.5718,33.6109,33.5718,33.603,119735.0
2016-12-05 10:05:00,43.0,43.01,42.93,42.96,81487.0,33.5952,33.603,33.5405,33.564,81487.0
2016-12-05 10:10:00,42.95,42.96,42.91,42.92,122678.0,33.5562,33.564,33.5249,33.5327,122678.0
2016-12-05 10:15:00,42.92,42.95,42.9,42.91,54054.0,33.5327,33.5562,33.5171,33.5249,54054.0
2016-12-05 10:20:00,42.91,42.91,42.87,42.87,43069.0,33.5249,33.5249,33.4937,33.4937,43069.0
2016-12-05 10:25:00,42.88,42.91,42.87,42.91,60072.0,33.5015,33.5249,33.4937,33.5249,60072.0
2016-12-05 10:30:00,42.9,42.93,42.9,42.93,77801.0,33.5171,33.5405,33.5171,33.5405,77801.0
2016-12-05 10:35:00,42.93,42.94,42.88,42.92,117932.0,33.5405,33.5484,33.5015,33.5327,117932.0
2016-12-05 10:40:00,42.93,42.94,42.91,42.93,129345.0,33.5405,33.5484,33.5249,33.5405,129345.0
2016-12-05 10:45:00,42.94,42.98,42.94,42.98,27264.0,33.5484,33.5796,33.5484,33.5796,27264.0
2016-12-05 10:50:00,42.98,42.98,42.96,42.97,15571.0,33.5796,33.5796,33.564,33.5718,15571.0
2016-12-05 10:55:00,42.97,42.97,42.93,42.96,30473.0,33.5718,33.5718,33.5405,33.564,30473.0
2016-12-05 11:00:00,42.96,42.99,42.95,42.99,31044.0,33.564,33.5874,33.5562,33.5874,31044.0
2016-12-05 11:05:00,42.99,43.0,42.95,42.96,31930.0,33.5874,33.5952,33.5562,33.564,31930.0
2016-12-05 11:10:00,42.96,42.98,42.95,42.97,11916.0,33.564,33.5796,33.5562,33.5718,11916.0
2016-12-05 11:15:00,42.98,42.98,42.96,42.98,23262.0,33.5796,33.5796,33.564,33.5796,23262.0
2016-12-05 11:20:00,42.98,43.01,42.98,43.01,15052.0,33.5796,33.603,33.5796,33.603,15052.0
2016-12-05 11:25:00,43.0,43.01,42.97,43.0,24900.0,33.5952,33.603,33.5718,33.5952,24900.0
2016-12-05 11:30:00,42.99,43.0,42.97,42.98,32598.0,33.5874,33.5952,33.5718,33.5796,32598.0
2016-12-05 11:35:00,42.97,43.0,42.97,43.0,28055.0,33.5718,33.5952,33.5718,33.5952,28055.0
2016-12-05 11:40:00,43.0,43.01,42.98,43.01,45258.0,33.5952,33.603,33.5796,33.603,45258.0
2016-12-05 11:45:00,43.01,43.01,42.97,42.98,31860.0,33.603,33.603,33.5718,33.5796,31860.0
2016-12-05 11:50:00,42.98,42.99,42.97,42.97,22504.0,33.5796,33.5874,33.5718,33.5718,22504.0
2016-12-05 11:55:00,42.97,42.98,42.95,42.98,57364.0,33.5718,33.5796,33.5562,33.5796,57364.0
2016-12-05 12:00:00,42.98,42.98,42.97,42.98,12719.0,33.5796,33.5796,33.5718,33.5796,12719.0
2016-12-05 12:05:00,42.97,42.97,42.94,42.96,92329.0,33.5718,33.5718,33.5484,33.564,92329.0
2016-12-05 12:10:00,42.96,42.97,42.95,42.96,8179.0,33.564,33.5718,33.5562,33.564,8179.0
2016-12-05 12:15:00,42.97,42.97,42.95,42.95,51171.0,33.5718,33.5718,33.5562,33.5562,51171.0
2016-12-05 12:20:00,42.95,42.95,42.91,42.93,93356.0,33.5562,33.5562,33.5249,33.5405,93356.0
2016-12-05 12:25:00,42.93,42.94,42.91,42.93,23891.0,33.5405,33.5484,33.5249,33.5405,23891.0
2016-12-05 12:30:00,42.93,42.95,42.92,42.93,24445.0,33.5405,33.5562,33.5327,33.5405,24445.0
2016-12-05 12:35:00,42.94,42.95,42.92,42.94,33089.0,33.5484,33.5562,33.5327,33.5484,33089.0
2016-12-05 12:40:00,42.95,42.96,42.93,42.95,9793.0,33.5562,33.564,33.5405,33.5562,9793.0
2016-12-05 12:45:00,42.96,42.97,42.94,42.96,145686.0,33.564,33.5718,33.5484,33.564,145686.0
2016-12-05 12:50:00,42.96,42.98,42.95,42.95,32424.0,33.564,33.5796,33.5562,33.5562,32424.0
2016-12-05 12:55:00,42.95,43.0,42.95,43.0,57065.0,33.5562,33.5952,33.5562,33.5952,57065.0
2016-12-05 13:00:00,43.0,43.0,42.99,43.0,13851.0,33.5952,33.5952,33.5874,33.5952,13851.0
2016-12-05 13:05:00,43.0,43.02,42.99,43.01,30739.0,33.5952,33.6109,33.5874,33.603,30739.0
2016-12-05 13:10:00,43.01,43.02,43.0,43.01,41931.0,33.603,33.6109,33.5952,33.603,41931.0
2016-12-05 13:15:00,43.01,43.04,43.0,43.03,100486.0,33.603,33.6265,33.5952,33.6187,100486.0
2016-12-05 13:20:00,43.03,43.05,43.03,43.04,22053.0,33.6187,33.6343,33.6187,33.6265,22053.0
2016-12-05 13:25:00,43.04,43.04,43.0,43.01,36376.0,33.6265,33.6265,33.5952,33.603,36376.0
2016-12-05 13:30:00,43.02,43.04,43.02,43.04,62499.0,33.6109,33.6265,33.6109,33.6265,62499.0
2016-12-05 13:35:00,43.04,43.04,43.01,43.02,26792.0,33.6265,33.6265,33.603,33.6109,26792.0
2016-12-05 13:40:00,43.02,43.05,43.02,43.03,22483.0,33.6109,33.6343,33.6109,33.6187,22483.0
2016-12-05 13:45:00,43.03,43.04,43.02,43.04,13624.0,33.6187,33.6265,33.6109,33.6265,13624.0
2016-12-05 13:50:00,43.03,43.05,43.02,43.04,33440.0,33.6187,33.6343,33.6109,33.6265,33440.0
2016-12-05 13:55:00,43.04,43.04,43.03,43.04,10039.0,33.6265,33.6265,33.6187,33.6265,10039.0
2016-12-05 14:00:00,43.02,43.03,42.99,43.01,54748.0,33.6109,33.6187,33.5874,33.603,54748.0
2016-12-05 14:05:00,43.0,43.04,42.99,43.03,103107.0,33.5952,33.6265,33.5874,33.6187,103107.0
2016-12-05 14:10:00,43.02,43.02,42.99,43.0,65847.0,33.6109,33.6109,33.5874,33.5952,65847.0
2016-12-05 14:15:00,42.99,43.01,42.97,43.01,36257.0,33.5874,33.603,33.5718,33.603,36257.0
2016-12-05 14:20:00,43.0,43.03,43.0,43.02,135210.0,33.5952,33.6187,33.5952,33.6109,135210.0
2016-12-05 14:25:00,43.02,43.04,43.01,43.04,153155.0,33.6109,33.6265,33.603,33.6265,153155.0
2016-12-05 14:30:00,43.04,43.05,43.02,43.03,59206.0,33.6265,33.6343,33.6109,33.6187,59206.0
2016-12-05 14:35:00,43.04,43.04,43.0,43.02,33551.0,33.6265,33.6265,33.5952,33.6109,33551.0
2016-12-05 14:40:00,43.02,43.05,43.01,43.05,258584.0,33.6109,33.6343,33.603,33.6343,258584.0
2016-12-05 14:45:00,43.04,43.05,43.03,43.05,25824.0,33.6265,33.6343,33.6187,33.6343,25824.0
2016-12-05 14:50:00,43.05,43.06,43.04,43.05,53180.0,33.6343,33.6421,33.6265,33.6343,53180.0
2016-12-05 14:55:00,43.04,43.05,43.03,43.03,92174.0,33.6265,33.6343,33.6187,33.6187,92174.0
2016-12-05 15:00:00,43.03,43.04,43.03,43.03,24065.0,33.6187,33.6265,33.6187,33.6187,24065.0
2016-12-05 15:05:00,43.03,43.04,43.01,43.02,142307.0,33.6187,33.6265,33.603,33.6109,142307.0
2016-12-05 15:10:00,43.03,43.04,43.01,43.02,36372.0,33.6187,33.6265,33.603,33.6109,36372.0
2016-12-05 15:15:00,43.02,43.03,43.01,43.03,46620.0,33.6109,33.6187,33.603,33.6187,46620.0
2016-12-05 15:20:00,43.03,43.05,43.02,43.05,30467.0,33.6187,33.6343,33.6109,33.6343,30467.0
2016-12-05 15:25:00,43.05,43.05,43.03,43.05,38842.0,33.6343,33.6343,33.6187,33.6343,38842.0
2016-12-05 15:30:00,43.05,43.05,43.03,43.04,19842.0,33.6343,33.6343,33.6187,33.6265,19842.0
2016-12-05 15:35:00,43.04,43.05,43.03,43.05,27352.0,33.6265,33.6343,33.6187,33.6343,27352.0
2016-12-05 15:40:00,43.05,43.07,43.04,43.05,46325.0,33.6343,33.6499,33.6265,33.6343,46325.0
2016-12-05 15:45:00,43.06,43.06,43.04,43.04,77230.0,33.6421,33.6421,33.6265,33.6265,77230.0
2016-12-05 15:50:00,43.04,43.05,43.02,43.04,103962.0,33.6265,33.6343,33.6109,33.6265,103962.0
2016-12-05 15:55:00,43.04,43.04,43.02,43.03,359653.0,33.6265,33.6265,33.6109,33.6187,359653.0
2016-12-06 09:30:00,43.2,43.2,43.14,43.17,51811.0,33.7515,33.7515,33.7046,33.7281,51811.0
2016-12-06 09:35:00,43.17,43.17,43.12,43.14,11841.0,33.7281,33.7281,33.689,33.7046,11841.0
2016-12-06 09:40:00,43.14,43.17,43.13,43.17,102437.0,33.7046,33.7281,33.6968,33.7281,102437.0
2016-12-06 09:45:00,43.17,43.18,43.16,43.18,47735.0,33.7281,33.7359,33.7202,33.7359,47735.0
2016-12-06 09:50:00,43.18,43.21,43.18,43.19,84799.0,33.7359,33.7593,33.7359,33.7437,84799.0
2016-12-06 09:55:00,43.18,43.18,43.12,43.13,75551.0,33.7359,33.7359,33.689,33.6968,75551.0
2016-12-06 10:00:00,43.14,43.16,43.13,43.14,68438.0,33.7046,33.7202,33.6968,33.7046,68438.0
2016-12-06 10:05:00,43.14,43.18,43.14,43.15,49186.0,33.7046,33.7359,33.7046,33.7124,49186.0
2016-12-06 10:10:00,43.15,43.15,43.09,43.1,46519.0,33.7124,33.7124,33.6656,33.6734,46519.0
2016-12-06 10:15:00,43.1,43.12,43.09,43.1,30452.0,33.6734,33.689,33.6656,33.6734,30452.0
2016-12-06 10:20:00,43.1,43.11,43.09,43.1,18512.0,33.6734,33.6812,33.6656,33.6734,18512.0
2016-12-06 10:25:00,43.09,43.11,43.07,43.09,78494.0,33.6656,33.6812,33.6499,33.6656,78494.0
2016-12-06 10:30:00,43.09,43.14,43.09,43.13,71544.0,33.6656,33.7046,33.6656,33.6968,71544.0
2016-12-06 10:35:00,43.13,43.14,43.11,43.13,114706.0,33.6968,33.7046,33.6812,33.6968,114706.0
2016-12-06 10:40:00,43.13,43.15,43.13,43.13,143893.0,33.6968,33.7124,33.6968,33.6968,143893.0
2016-12-06 10:45:00,43.13,43.15,43.12,43.13,76026.0,33.6968,33.7124,33.689,33.6968,76026.0
2016-12-06 10:50:00,43.12,43.14,43.1,43.14,153036.0,33.689,33.7046,33.6734,33.7046,153036.0
2016-12-06 10:55:00,43.14,43.15,43.12,43.14,52022.0,33.7046,33.7124,33.689,33.7046,52022.0
2016-12-06 11:00:00,43.14,43.14,43.1,43.11,26572.0,33.7046,33.7046,33.6734,33.6812,26572.0
2016-12-06 11:05:00,43.1,43.12,43.09,43.12,124192.0,33.6734,33.689,33.6656,33.689,124192.0
2016-12-06 11:10:00,43.12,43.12,43.09,43.11,36996.0,33.689,33.689,33.6656,33.6812,36996.0
2016-12-06 11:15:00,43.12,43.13,43.1,43.1,21753.0,33.689,33.6968,33.6734,33.6734,21753.0
2016-12-06 11:20:00,43.11,43.14,43.1,43.13,32126.0,33.6812,33.7046,33.6734,33.6968,32126.0
2016-12-06 11:25:00,43.14,43.16,43.14,43.15,49743.0,33.7046,33.7202,33.7046,33.7124,49743.0
2016-12-06 11:30:00,43.15,43.15,43.14,43.15,21070.0,33.7124,33.7124,33.7046,33.7124,21070.0
2016-12-06 11:35:00,43.14,43.14,43.11,43.14,45771.0,33.7046,33.7046,33.6812,33.7046,45771.0
2016-12-06 11:40:00,43.14,43.15,43.13,43.14,34756.0,33.7046,33.7124,33.6968,33.7046,34756.0
2016-12-06 11:45:00,43.14,43.15,43.12,43.13,19746.0,33.7046,33.7124,33.689,33.6968,19746.0
2016-12-06 11:50:00,43.12,43.15,43.12,43.15,9777.0,33.689,33.7124,33.689,33.7124,9777.0
2016-12-06 11:55:00,43.15,43.17,43.14,43.17,37875.0,33.7124,33.7281,33.7046,33.7281,37875.0
2016-12-06 12:00:00,43.17,43.21,43.15,43.2,27204.0,33.7281,33.7593,33.7124,33.7515,27204.0
2016-12-06 12:05:00,43.2,43.23,43.2,43.23,15407.0,33.7515,33.7749,33.7515,33.7749,15407.0
2016-12-06 12:10:00,43.23,43.25,43.21,43.23,102606.0,33.7749,33.7906,33.7593,33.7749,102606.0
2016-12-06 12:15:00,43.22,43.24,43.21,43.23,27451.0,33.7671,33.7827,33.7593,33.7749,27451.0
2016-12-06 12:20:00,43.24,43.26,43.23,43.25,30140.0,33.7827,33.7984,33.7749,33.7906,30140.0
2016-12-06 12:25:00,43.25,43.28,43.24,43.27,40638.0,33.7906,33.814,33.7827,33.8062,40638.0
2016-12-06 12:30:00,43.27,43.27,43.24,43.24,13143.0,33.8062,33.8062,33.7827,33.7827,13143.0
2016-12-06 12:35:00,43.24,43.25,43.23,43.24,32223.0,33.7827,33.7906,33.7749,33.7827,32223.0
2016-12-06 12:40:00,43.24,43.25,43.23,43.24,29700.0,33.7827,33.7906,33.7749,33.7827,29700.0
2016-12-06 12:45:00,43.24,43.25,43.21,43.21,16690.0,33.7827,33.7906,33.7593,33.7593,16690.0
2016-12-06 12:50:00,43.21,43.21,43.19,43.2,40705.0,33.7593,33.7593,33.7437,33.7515,40705.0
2016-12-06 12:55:00,43.19,43.23,43.19,43.23,39839.0,33.7437,33.7749,33.7437,33.7749,39839.0
2016-12-06 13:00:00,43.23,43.26,43.23,43.25,10623.0,33.7749,33.7984,33.7749,33.7906,10623.0
2016-12-06 13:05:00,43.25,43.26,43.21,43.22,40961.0,33.7906,33.7984,33.7593,33.7671,40961.0
2016-12-06 13:10:00,43.22,43.22,43.2,43.21,85166.0,33.7671,33.7671,33.7515,33.7593,85166.0
2016-12-06 13:15:00,43.22,43.23,43.2,43.23,21224.0,33.7671,33.7749,33.7515,33.7749,21224.0
2016-12-06 13:20:00,43.23,43.23,43.21,43.22,16896.0,33.7749,33.7749,33.7593,33.7671,16896.0
2016-12-06 13:25:00,43.22,43.24,43.22,43.23,5532.0,33.7671,33.7827,33.7671,33.7749,5532.0
2016-12-06 13:30:00,43.23,43.24,43.22,43.22,16794.0,33.7749,33.7827,33.7671,33.7671,16794.0
2016-12-06 13:35:00,43.22,43.24,43.21,43.22,24448.0,33.7671,33.7827,33.7593,33.7671,24448.0
2016-12-06 13:40:00,43.22,43.24,43.22,43.23,85359.0,33.7671,33.7827,33.7671,33.7749,85359.0
2016-12-06 13:45:00,43.24,43.26,43.23,43.24,49663.0,33.7827,33.7984,33.7749,33.7827,49663.0
2016-12-06 13:50:00,43.23,43.25,43.23,43.24,10392.0,33.7749,33.7906,33.7749,33.7827,10392.0
2016-12-06 13:55:00,43.24,43.25,43.22,43.23,26433.0,33.7827,33.7906,33.7671,33.7749,26433.0
2016-12-06 14:00:00,43.23,43.24,43.22,43.23,11409.0,33.7749,33.7827,33.7671,33.7749,11409.0
2016-12-06 14:05:00,43.23,43.25,43.22,43.23,48025.0,33.7749,33.7906,33.7671,33.7749,48025.0
2016-12-06 14:10:00,43.23,43.23,43.22,43.23,23673.0,33.7749,33.7749,33.7671,33.7749,23673.0
2016-12-06 14:15:00,43.23,43.23,43.21,43.22,29079.0,33.7749,33.7749,33.7593,33.7671,29079.0
2016-12-06 14:20:00,43.22,43.23,43.21,43.23,15988.0,33.7671,33.7749,33.7593,33.7749,15988.0
2016-12-06 14:25:00,43.23,43.24,43.22,43.23,54278.0,33.7749,33.7827,33.7671,33.7749,54278.0
2016-12-06 14:30:00,43.22,43.24,43.22,43.23,24643.0,33.7671,33.7827,33.7671,33.7749,24643.0
2016-12-06 14:35:00,43.23,43.25,43.22,43.25,24340.0,33.7749,33.7906,33.7671,33.7906,24340.0
2016-12-06 14:40:00,43.24,43.25,43.24,43.25,21587.0,33.7827,33.7906,33.7827,33.7906,21587.0
2016-12-06 14:45:00,43.25,43.25,43.24,43.25,25736.0,33.7906,33.7906,33.7827,33.7906,25736.0
2016-12-06 14:50:00,43.24,43.25,43.23,43.23,61879.0,33.7827,33.7906,33.7749,33.7749,61879.0
2016-12-06 14:55:00,43.24,43.26,43.24,43.25,36236.0,33.7827,33.7984,33.7827,33.7906,36236.0
2016-12-06 15:00:00,43.26,43.27,43.25,43.26,63489.0,33.7984,33.8062,33.7906,33.7984,63489.0
2016-12-06 15:05:00,43.26,43.26,43.25,43.25,11220.0,33.7984,33.7984,33.7906,33.7906,11220.0
2016-12-06 15:10:00,43.26,43.26,43.25,43.25,30936.0,33.7984,33.7984,33.7906,33.7906,30936.0
2016-12-06 15:15:00,43.26,43.26,43.24,43.25,88950.0,33.7984,33.7984,33.7827,33.7906,88950.0
2016-12-06 15:20:00,43.25,43.25,43.24,43.25,11135.0,33.7906,33.7906,33.7827,33.7906,11135.0
2016-12-06 15:25:00,43.25,43.25,43.2,43.21,34118.0,33.7906,33.7906,33.7515,33.7593,34118.0
2016-12-06 15:30:00,43.21,43.23,43.21,43.23,76562.0,33.7593,33.7749,33.7593,33.7749,76562.0
2016-12-06 15:35:00,43.22,43.23,43.22,43.22,23967.0,33.7671,33.7749,33.7671,33.7671,23967.0
2016-12-06 15:40:00,43.22,43.24,43.22,43.23,59902.0,33.7671,33.7827,33.7671,33.7749,59902.0
2016-12-06 15:45:00,43.24,43.26,43.23,43.24,89914.0,33.7827,33.7984,33.7749,33.7827,89914.0
2016-12-06 15:50:00,43.25,43.26,43.23,43.26,45255.0,33.7906,33.7984,33.7749,33.7984,45255.0
2016-12-06 15:55:00,43.26,43.27,43.24,43.26,220994.0,33.7984,33.8062,33.7827,33.7984,220994.0
2016-12-07 09:30:00,43.51,43.51,43.45,43.47,96556.0,33.9937,33.9937,33.9468,33.9624,96556.0
2016-12-07 09:35:00,43.47,43.49,43.45,43.48,251394.0,33.9624,33.9781,33.9468,33.9703,251394.0
2016-12-07 09:40:00,43.47,43.49,43.45,43.49,80257.0,33.9624,33.9781,33.9468,33.9781,80257.0
2016-12-07 09:45:00,43.49,43.5,43.46,43.48,190524.0,33.9781,33.9859,33.9546,33.9703,190524.0
2016-12-07 09:50:00,43.48,43.51,43.46,43.5,133178.0,33.9703,33.9937,33.9546,33.9859,133178.0
2016-12-07 09:55:00,43.5,43.5,43.48,43.49,36361.0,33.9859,33.9859,33.9703,33.9781,36361.0
2016-12-07 10:00:00,43.48,43.52,43.47,43.5,115431.0,33.9703,34.0015,33.9624,33.9859,115431.0
2016-12-07 10:05:00,43.51,43.57,43.5,43.57,91548.0,33.9937,34.0406,33.9859,34.0406,91548.0
2016-12-07 10:10:00,43.57,43.62,43.56,43.61,112392.0,34.0406,34.0796,34.0328,34.0718,112392.0
2016-12-07 10:15:00,43.6,43.63,43.6,43.62,148987.0,34.064,34.0874,34.064,34.0796,148987.0
2016-12-07 10:20:00,43.61,43.64,43.61,43.62,192418.0,34.0718,34.0953,34.0718,34.0796,192418.0
2016-12-07 10:25:00,43.63,43.65,43.6,43.63,86852.0,34.0874,34.1031,34.064,34.0874,86852.0
2016-12-07 10:30:00,43.63,43.66,43.62,43.62,155504.0,34.0874,34.1109,34.0796,34.0796,155504.0
2016-12-07 10:35:00,43.62,43.62,43.57,43.58,145073.0,34.0796,34.0796,34.0406,34.0484,145073.0
2016-12-07 10:40:00,43.58,43.62,43.57,43.61,114376.0,34.0484,34.0796,34.0406,34.0718,114376.0
2016-12-07 10:45:00,43.61,43.64,43.6,43.64,164434.0,34.0718,34.0953,34.064,34.0953,164434.0
2016-12-07 10:50:00,43.64,43.64,43.61,43.63,107794.0,34.0953,34.0953,34.0718,34.0874,107794.0
2016-12-07 10:55:00,43.63,43.63,43.6,43.61,32832.0,34.0874,34.0874,34.064,34.0718,32832.0
2016-12-07 11:00:00,43.62,43.63,43.6,43.61,93352.0,34.0796,34.0874,34.064,34.0718,93352.0
2016-12-07 11:05:00,43.6,43.61,43.58,43.59,33808.0,34.064,34.0718,34.0484,34.0562,33808.0
2016-12-07 11:10:00,43.59,43.61,43.59,43.59,132356.0,34.0562,34.0718,34.0562,34.0562,132356.0
2016-12-07 11:15:00,43.59,43.6,43.59,43.59,35498.0,34.0562,34.064,34.0562,34.0562,35498.0
2016-12-07 11:20:00,43.59,43.61,43.57,43.58,27281.0,34.0562,34.0718,34.0406,34.0484,27281.0
2016-12-07 11:25:00,43.58,43.59,43.57,43.58,28294.0,34.0484,34.0562,34.0406,34.0484,28294.0
2016-12-07 11:30:00,43.58,43.59,43.57,43.58,49448.0,34.0484,34.0562,34.0406,34.0484,49448.0
2016-12-07 11:35:00,43.59,43.61,43.58,43.59,162351.0,34.0562,34.0718,34.0484,34.0562,162351.0
2016-12-07 11:40:00,43.6,43.62,43.59,43.61,23835.0,34.064,34.0796,34.0562,34.0718,23835.0
2016-12-07 11:45:00,43.61,43.62,43.6,43.62,25793.0,34.0718,34.0796,34.064,34.0796,25793.0
2016-12-07 11:50:00,43.62,43.65,43.61,43.65,111115.0,34.0796,34.1031,34.0718,34.1031,111115.0
2016-12-07 11:55:00,43.65,43.67,43.64,43.66,60123.0,34.1031,34.1187,34.0953,34.1109,60123.0
2016-12-07 12:00:00,43.66,43.66,43.62,43.62,70118.0,34.1109,34.1109,34.0796,34.0796,70118.0
2016-12-07 12:05:00,43.62,43.67,43.62,43.66,98073.0,34.0796,34.1187,34.0796,34.1109,98073.0
2016-12-07 12:10:00,43.66,43.68,43.65,43.66,108317.0,34.1109,34.1265,34.1031,34.1109,108317.0
2016-12-07 12:15:00,43.65,43.66,43.63,43.64,60620.0,34.1031,34.1109,34.0874,34.0953,60620.0
2016-12-07 12:20:00,43.64,43.65,43.63,43.64,11902.0,34.0953,34.1031,34.0874,34.0953,11902.0
2016-12-07 12:25:00,43.64,43.66,43.64,43.65,8401.0,34.0953,34.1109,34.0953,34.1031,8401.0
2016-12-07 12:30:00,43.64,43.67,43.63,43.67,42008.0,34.0953,34.1187,34.0874,34.1187,42008.0
2016-12-07 12:35:00,43.66,43.67,43.64,43.65,20275.0,34.1109,34.1187,34.0953,34.1031,20275.0
2016-12-07 12:40:00,43.65,43.66,43.64,43.65,36673.0,34.1031,34.1109,34.0953,34.1031,36673.0
2016-12-07 12:45:00,43.65,43.66,43.63,43.65,70538.0,34.1031,34.1109,34.0874,34.1031,70538.0
2016-12-07 12:50:00,43.64,43.65,43.63,43.64,105490.0,34.0953,34.1031,34.0874,34.0953,105490.0
2016-12-07 12:55:00,43.64,43.67,43.63,43.67,18897.0,34.0953,34.1187,34.0874,34.1187,18897.0
2016-12-07 13:00:00,43.68,43.71,43.67,43.69,45128.0,34.1265,34.1499,34.1187,34.1343,45128.0
2016-12-07 13:05:00,43.69,43.73,43.68,43.71,194067.0,34.1343,34.1656,34.1265,34.1499,194067.0
2016-12-07 13:10:00,43.7,43.71,43.68,43.69,23087.0,34.1421,34.1499,34.1265,34.1343,23087.0
2016-12-07 13:15:00,43.69,43.69,43.68,43.69,10256.0,34.1343,34.1343,34.1265,34.1343,10256.0
2016-12-07 13:20:00,43.69,43.76,43.68,43.75,187941.0,34.1343,34.189,34.1265,34.1812,187941.0
2016-12-07 13:25:00,43.75,43.75,43.69,43.7,201991.0,34.1812,34.1812,34.1343,34.1421,201991.0
2016-12-07 13:30:00,43.69,43.73,43.69,43.72,69003.0,34.1343,34.1656,34.1343,34.1578,69003.0
2016-12-07 13:35:00,43.72,43.74,43.72,43.74,54610.0,34.1578,34.1734,34.1578,34.1734,54610.0
2016-12-07 13:40:00,43.74,43.78,43.73,43.77,280012.0,34.1734,34.2046,34.1656,34.1968,280012.0
2016-12-07 13:45:00,43.77,43.8,43.76,43.79,128320.0,34.1968,34.2203,34.189,34.2125,128320.0
2016-12-07 13:50:00,43.79,43.83,43.78,43.83,112546.0,34.2125,34.2437,34.2046,34.2437,112546.0
2016-12-07 13:55:00,43.83,43.83,43.8,43.82,69631.0,34.2437,34.2437,34.2203,34.2359,69631.0
2016-12-07 14:00:00,43.82,43.83,43.79,43.8,21660.0,34.2359,34.2437,34.2125,34.2203,21660.0
2016-12-07 14:05:00,43.81,43.84,43.8,43.84,81972.0,34.2281,34.2515,34.2203,34.2515,81972.0
2016-12-07 14:10:00,43.84,43.86,43.84,43.85,68355.0,34.2515,34.2671,34.2515,34.2593,68355.0
2016-12-07 14:15:00,43.85,43.87,43.82,43.87,41804.0,34.2593,34.275,34.2359,34.275,41804.0
2016-12-07 14:20:00,43.87,43.87,43.85,43.86,63936.0,34.275,34.275,34.2593,34.2671,63936.0
2016-12-07 14:25:00,43.85,43.86,43.8,43.82,60601.0,34.2593,34.2671,34.2203,34.2359,60601.0
2016-12-07 14:30:00,43.81,43.84,43.8,43.84,100317.0,34.2281,34.2515,34.2203,34.2515,100317.0
2016-12-07 14:35:00,43.83,43.86,43.83,43.85,63709.0,34.2437,34.2671,34.2437,34.2593,63709.0
2016-12-07 14:40:00,43.85,43.85,43.84,43.84,27930.0,34.2593,34.2593,34.2515,34.2515,27930.0
2016-12-07 14:45:00,43.84,43.86,43.84,43.85,133666.0,34.2515,34.2671,34.2515,34.2593,133666.0
2016-12-07 14:50:00,43.84,43.87,43.84,43.85,31630.0,34.2515,34.275,34.2515,34.2593,31630.0
2016-12-07 14:55:00,43.86,43.89,43.84,43.88,50857.0,34.2671,34.2906,34.2515,34.2828,50857.0
2016-12-07 15:00:00,43.88,43.88,43.84,43.86,71131.0,34.2828,34.2828,34.2515,34.2671,71131.0
2016-12-07 15:05:00,43.86,43.91,43.85,43.89,128180.0,34.2671,34.3062,34.2593,34.2906,128180.0
2016-12-07 15:10:00,43.89,43.91,43.87,43.88,35278.0,34.2906,34.3062,34.275,34.2828,35278.0
2016-12-07 15:15:00,43.88,43.89,43.87,43.89,35164.0,34.2828,34.2906,34.275,34.2906,35164.0
2016-12-07 15:20:00,43.88,43.93,43.88,43.93,37997.0,34.2828,34.3218,34.2828,34.3218,37997.0
2016-12-07 15:25:00,43.93,43.98,43.92,43.95,140166.0,34.3218,34.3609,34.314,34.3375,140166.0
2016-12-07 15:30:00,43.94,43.97,43.93,43.97,85288.0,34.3296,34.3531,34.3218,34.3531,85288.0
2016-12-07 15:35:00,43.96,43.99,43.95,43.98,56902.0,34.3453,34.3687,34.3375,34.3609,56902.0
2016-12-07 15:40:00,43.98,43.99,43.97,43.98,76563.0,34.3609,34.3687,34.3531,34.3609,76563.0
2016-12-07 15:45:00,43.98,43.98,43.92,43.92,263312.0,34.3609,34.3609,34.314,34.314,263312.0
2016-12-07 15:50:00,43.92,43.93,43.91,43.91,305595.0,34.314,34.3218,34.3062,34.3062,305595.0
2016-12-07 15:55:00,43.91,43.94,43.91,43.93,235381.0,34.3062,34.3296,34.3062,34.3218,235381.0
2016-12-08 09:30:00,43.87,43.93,43.84,43.92,217826.0,34.275,34.3218,34.2515,34.314,217826.0
2016-12-08 09:35:00,43.92,43.94,43.89,43.93,77619.0,34.314,34.3296,34.2906,34.3218,77619.0
2016-12-08 09:40:00,43.94,43.95,43.89,43.91,65216.0,34.3296,34.3375,34.2906,34.3062,65216.0
2016-12-08 09:45:00,43.9,43.94,43.9,43.92,116746.0,34.2984,34.3296,34.2984,34.314,116746.0
2016-12-08 09:50:00,43.92,43.94,43.86,43.86,97755.0,34.314,34.3296,34.2671,34.2671,97755.0
2016-12-08 09:55:00,43.85,43.86,43.81,43.86,141657.0,34.2593,34.2671,34.2281,34.2671,141657.0
2016-12-08 10:00:00,43.86,43.86,43.82,43.83,150810.0,34.2671,34.2671,34.2359,34.2437,150810.0
2016-12-08 10:05:00,43.82,43.86,43.82,43.86,180561.0,34.2359,34.2671,34.2359,34.2671,180561.0
2016-12-08 10:10:00,43.85,43.86,43.81,43.84,67091.0,34.2593,34.2671,34.2281,34.2515,67091.0
2016-12-08 10:15:00,43.84,43.88,43.84,43.87,80192.0,34.2515,34.2828,34.2515,34.275,80192.0
2016-12-08 10:20:00,43.87,43.89,43.86,43.89,215907.0,34.275,34.2906,34.2671,34.2906,215907.0
2016-12-08 10:25:00,43.89,43.89,43.86,43.87,98700.0,34.2906,34.2906,34.2671,34.275,98700.0
2016-12-08 10:30:00,43.87,43.9,43.86,43.9,56406.0,34.275,34.2984,34.2671,34.2984,56406.0
2016-12-08 10:35:00,43.9,43.9,43.86,43.9,44628.0,34.2984,34.2984,34.2671,34.2984,44628.0
2016-12-08 10:40:00,43.89,43.91,43.87,43.9,113778.0,34.2906,34.3062,34.275,34.2984,113778.0
2016-12-08 10:45:00,43.89,43.89,43.83,43.84,45886.0,34.2906,34.2906,34.2437,34.2515,45886.0
2016-12-08 10:50:00,43.85,43.87,43.84,43.87,27392.0,34.2593,34.275,34.2515,34.275,27392.0
2016-12-08 10:55:00,43.88,43.89,43.87,43.88,84505.0,34.2828,34.2906,34.275,34.2828,84505.0
2016-12-08 11:00:00,43.87,43.89,43.87,43.87,54931.0,34.275,34.2906,34.275,34.275,54931.0
2016-12-08 11:05:00,43.87,43.89,43.87,43.88,40978.0,34.275,34.2906,34.275,34.2828,40978.0
2016-12-08 11:10:00,43.87,43.9,43.87,43.89,90531.0,34.275,34.2984,34.275,34.2906,90531.0
2016-12-08 11:15:00,43.89,43.9,43.85,43.88,117503.0,34.2906,34.2984,34.2593,34.2828,117503.0
2016-12-08 11:20:00,43.88,43.92,43.87,43.91,190154.0,34.2828,34.314,34.275,34.3062,190154.0
2016-12-08 11:25:00,43.91,43.91,43.89,43.91,67715.0,34.3062,34.3062,34.2906,34.3062,67715.0
2016-12-08 11:30:00,43.9,43.91,43.88,43.9,61510.0,34.2984,34.3062,34.2828,34.2984,61510.0
2016-12-08 11:35:00,43.9,43.9,43.88,43.89,101934.0,34.2984,34.2984,34.2828,34.2906,101934.0
2016-12-08 11:40:00,43.88,43.91,43.88,43.91,32014.0,34.2828,34.3062,34.2828,34.3062,32014.0
2016-12-08 11:45:00,43.91,43.95,43.9,43.93,107366.0,34.3062,34.3375,34.2984,34.3218,107366.0
2016-12-08 11:50:00,43.93,43.95,43.92,43.94,87408.0,34.3218,34.3375,34.314,34.3296,87408.0
2016-12-08 11:55:00,43.94,44.0,43.93,43.99,234501.0,34.3296,34.3765,34.3218,34.3687,234501.0
2016-12-08 12:00:00,43.99,44.01,43.99,44.01,16753.0,34.3687,34.3843,34.3687,34.3843,16753.0
2016-12-08 12:05:00,44.01,44.02,43.99,44.02,153392.0,34.3843,34.3921,34.3687,34.3921,153392.0
2016-12-08 12:10:00,44.01,44.02,44.0,44.02,156390.0,34.3843,34.3921,34.3765,34.3921,156390.0
2016-12-08 12:15:00,44.01,44.02,43.98,43.99,70041.0,34.3843,34.3921,34.3609,34.3687,70041.0
2016-12-08 12:20:00,44.0,44.04,43.98,44.03,82221.0,34.3765,34.4078,34.3609,34.4,82221.0
2016-12-08 12:25:00,44.03,44.04,44.01,44.03,51911.0,34.4,34.4078,34.3843,34.4,51911.0
2016-12-08 12:30:00,44.03,44.06,44.02,44.05,117230.0,34.4,34.4234,34.3921,34.4156,117230.0
2016-12-08 12:35:00,44.05,44.05,44.02,44.03,120480.0,34.4156,34.4156,34.3921,34.4,120480.0
2016-12-08 12:40:00,44.03,44.06,44.01,44.04,100423.0,34.4,34.4234,34.3843,34.4078,100423.0
2016-12-08 12:45:00,44.04,44.08,44.04,44.07,66525.0,34.4078,34.439,34.4078,34.4312,66525.0
2016-12-08 12:50:00,44.06,44.06,44.04,44.05,66483.0,34.4234,34.4234,34.4078,34.4156,66483.0
2016-12-08 12:55:00,44.04,44.06,44.03,44.05,78489.0,34.4078,34.4234,34.4,34.4156,78489.0
2016-12-08 13:00:00,44.05,44.06,44.04,44.05,60791.0,34.4156,34.4234,34.4078,34.4156,60791.0
2016-12-08 13:05:00,44.05,44.06,44.04,44.05,62075.0,34.4156,34.4234,34.4078,34.4156,62075.0
2016-12-08 13:10:00,44.05,44.07,44.04,44.07,52979.0,34.4156,34.4312,34.4078,34.4312,52979.0
2016-12-08 13:15:00,44.07,44.08,44.05,44.05,95163.0,34.4312,34.439,34.4156,34.4156,95163.0
2016-12-08 13:20:00,44.06,44.06,44.05,44.05,29756.0,34.4234,34.4234,34.4156,34.4156,29756.0
2016-12-08 13:25:00,44.06,44.08,44.05,44.07,122692.0,34.4234,34.439,34.4156,34.4312,122692.0
2016-12-08 13:30:00,44.07,44.08,44.05,44.07,148977.0,34.4312,34.439,34.4156,34.4312,148977.0
2016-12-08 13:35:00,44.06,44.09,44.06,44.09,14178.0,34.4234,34.4468,34.4234,34.4468,14178.0
2016-12-08 13:40:00,44.09,44.09,44.06,44.08,66459.0,34.4468,34.4468,34.4234,34.439,66459.0
2016-12-08 13:45:00,44.08,44.1,44.07,44.09,50075.0,34.439,34.4546,34.4312,34.4468,50075.0
2016-12-08 13:50:00,44.1,44.11,44.09,44.1,57216.0,34.4546,34.4625,34.4468,34.4546,57216.0
2016-12-08 13:55:00,44.09,44.12,44.09,44.11,79961.0,34.4468,34.4703,34.4468,34.4625,79961.0
2016-12-08 14:00:00,44.11,44.11,44.09,44.1,73702.0,34.4625,34.4625,34.4468,34.4546,73702.0
2016-12-08 14:05:00,44.09,44.11,44.08,44.1,133997.0,34.4468,34.4625,34.439,34.4546,133997.0
2016-12-08 14:10:00,44.1,44.12,44.08,44.12,191402.0,34.4546,34.4703,34.439,34.4703,191402.0
2016-12-08 14:15:00,44.12,44.12,44.08,44.08,102908.0,34.4703,34.4703,34.439,34.439,102908.0
2016-12-08 14:20:00,44.07,44.08,44.04,44.04,105921.0,34.4312,34.439,34.4078,34.4078,105921.0
2016-12-08 14:25:00,44.04,44.08,44.04,44.07,78129.0,34.4078,34.439,34.4078,34.4312,78129.0
2016-12-08 14:30:00,44.08,44.09,44.07,44.09,79273.0,34.439,34.4468,34.4312,34.4468,79273.0
2016-12-08 14:35:00,44.09,44.09,44.03,44.04,297285.0,34.4468,34.4468,34.4,34.4078,297285.0
2016-12-08 14:40:00,44.04,44.05,44.03,44.05,80019.0,34.4078,34.4156,34.4,34.4156,80019.0
2016-12-08 14:45:00,44.04,44.05,44.03,44.03,253045.0,34.4078,34.4156,34.4,34.4,253045.0
2016-12-08 14:50:00,44.03,44.06,44.03,44.06,182039.0,34.4,34.4234,34.4,34.4234,182039.0
2016-12-08 14:55:00,44.06,44.09,44.06,44.09,261070.0,34.4234,34.4468,34.4234,34.4468,261070.0
2016-12-08 15:00:00,44.09,44.1,44.07,44.07,114404.0,34.4468,34.4546,34.4312,34.4312,114404.0
2016-12-08 15:05:00,44.08,44.08,44.05,44.08,92259.0,34.439,34.439,34.4156,34.439,92259.0
2016-12-08 15:10:00,44.08,44.11,44.07,44.07,230926.0,34.439,34.4625,34.4312,34.4312,230926.0
2016-12-08 15:15:00,44.08,44.09,44.07,44.09,54051.0,34.439,34.4468,34.4312,34.4468,54051.0
2016-12-08 15:20:00,44.08,44.09,44.06,44.08,241690.0,34.439,34.4468,34.4234,34.439,241690.0
2016-12-08 15:25:00,44.08,44.1,44.07,44.08,174156.0,34.439,34.4546,34.4312,34.439,174156.0
2016-12-08 15:30:00,44.07,44.09,44.07,44.08,55960.0,34.4312,34.4468,34.4312,34.439,55960.0
2016-12-08 15:35:00,44.08,44.1,44.08,44.1,54943.0,34.439,34.4546,34.439,34.4546,54943.0
2016-12-08 15:40:00,44.1,44.14,44.09,44.14,196793.0,34.4546,34.4859,34.4468,34.4859,196793.0
2016-12-08 15:45:00,44.14,44.14,44.09,44.09,215891.0,34.4859,34.4859,34.4468,34.4468,215891.0
2016-12-08 15:50:00,44.1,44.11,44.09,44.1,114751.0,34.4546,34.4625,34.4468,34.4546,114751.0
2016-12-08 15:55:00,44.1,44.11,44.08,44.1,243580.0,34.4546,34.4625,34.439,34.4546,243580.0
2016-12-09 09:30:00,43.84,43.89,43.79,43.83,253597.0,34.2515,34.2906,34.2125,34.2437,253597.0
2016-12-09 09:35:00,43.84,43.85,43.81,43.83,123440.0,34.2515,34.2593,34.2281,34.2437,123440.0
2016-12-09 09:40:00,43.83,43.88,43.82,43.87,81905.0,34.2437,34.2828,34.2359,34.275,81905.0
2016-12-09 09:45:00,43.87,43.93,43.87,43.91,208916.0,34.275,34.3218,34.275,34.3062,208916.0
2016-12-09 09:50:00,43.91,43.94,43.9,43.92,64791.0,34.3062,34.3296,34.2984,34.314,64791.0
2016-12-09 09:55:00,43.93,43.93,43.89,43.9,159038.0,34.3218,34.3218,34.2906,34.2984,159038.0
2016-12-09 10:00:00,43.9,43.91,43.86,43.89,110048.0,34.2984,34.3062,34.2671,34.2906,110048.0
2016-12-09 10:05:00,43.88,43.91,43.87,43.89,232755.0,34.2828,34.3062,34.275,34.2906,232755.0
2016-12-09 10:10:00,43.9,43.93,43.89,43.91,146719.0,34.2984,34.3218,34.2906,34.3062,146719.0
2016-12-09 10:15:00,43.9,43.9,43.87,43.89,95555.0,34.2984,34.2984,34.275,34.2906,95555.0
2016-12-09 10:20:00,43.89,43.96,43.88,43.95,151602.0,34.2906,34.3453,34.2828,34.3375,151602.0
2016-12-09 10:25:00,43.96,43.97,43.94,43.96,116406.0,34.3453,34.3531,34.3296,34.3453,116406.0
2016-12-09 10:30:00,43.96,43.99,43.95,43.98,134032.0,34.3453,34.3687,34.3375,34.3609,134032.0
2016-12-09 10:35:00,43.99,44.0,43.97,43.99,41078.0,34.3687,34.3765,34.3531,34.3687,41078.0
2016-12-09 10:40:00,43.99,44.0,43.97,43.97,67223.0,34.3687,34.3765,34.3531,34.3531,67223.0
2016-12-09 10:45:00,43.97,43.98,43.95,43.95,57226.0,34.3531,34.3609,34.3375,34.3375,57226.0
2016-12-09 10:50:00,43.94,43.95,43.91,43.92,33717.0,34.3296,34.3375,34.3062,34.314,33717.0
2016-12-09 10:55:00,43.91,43.92,43.9,43.91,54441.0,34.3062,34.314,34.2984,34.3062,54441.0
2016-12-09 11:00:00,43.91,43.92,43.9,43.91,47413.0,34.3062,34.314,34.2984,34.3062,47413.0
2016-12-09 11:05:00,43.92,43.94,43.91,43.94,73240.0,34.314,34.3296,34.3062,34.3296,73240.0
2016-12-09 11:10:00,43.94,43.96,43.93,43.96,136735.0,34.3296,34.3453,34.3218,34.3453,136735.0
2016-12-09 11:15:00,43.96,43.96,43.94,43.95,54414.0,34.3453,34.3453,34.3296,34.3375,54414.0
2016-12-09 11:20:00,43.95,43.96,43.93,43.93,86826.0,34.3375,34.3453,34.3218,34.3218,86826.0
2016-12-09 11:25:00,43.93,43.93,43.9,43.92,100703.0,34.3218,34.3218,34.2984,34.314,100703.0
2016-12-09 11:30:00,43.92,43.92,43.89,43.91,80348.0,34.314,34.314,34.2906,34.3062,80348.0
2016-12-09 11:35:00,43.91,43.95,43.91,43.95,142836.0,34.3062,34.3375,34.3062,34.3375,142836.0
2016-12-09 11:40:00,43.95,43.96,43.94,43.96,23478.0,34.3375,34.3453,34.3296,34.3453,23478.0
2016-12-09 11:45:00,43.96,43.97,43.95,43.97,60169.0,34.3453,34.3531,34.3375,34.3531,60169.0
2016-12-09 11:50:00,43.97,43.97,43.94,43.95,81164.0,34.3531,34.3531,34.3296,34.3375,81164.0
2016-12-09 11:55:00,43.95,43.98,43.93,43.94,42766.0,34.3375,34.3609,34.3218,34.3296,42766.0
2016-12-09 12:00:00,43.93,43.94,43.92,43.93,25653.0,34.3218,34.3296,34.314,34.3218,25653.0
2016-12-09 12:05:00,43.93,43.94,43.89,43.9,71936.0,34.3218,34.3296,34.2906,34.2984,71936.0
2016-12-09 12:10:00,43.9,43.91,43.88,43.9,31032.0,34.2984,34.3062,34.2828,34.2984,31032.0
2016-12-09 12:15:00,43.89,43.9,43.87,43.88,37439.0,34.2906,34.2984,34.275,34.2828,37439.0
2016-12-09 12:20:00,43.88,43.9,43.88,43.88,22276.0,34.2828,34.2984,34.2828,34.2828,22276.0
2016-12-09 12:25:00,43.88,43.88,43.85,43.87,41995.0,34.2828,34.2828,34.2593,34.275,41995.0
2016-12-09 12:30:00,43.86,43.9,43.86,43.89,55305.0,34.2671,34.2984,34.2671,34.2906,55305.0
2016-12-09 12:35:00,43.9,43.91,43.88,43.9,92206.0,34.2984,34.3062,34.2828,34.2984,92206.0
2016-12-09 12:40:00,43.91,43.92,43.9,43.91,43218.0,34.3062,34.314,34.2984,34.3062,43218.0
2016-12-09 12:45:00,43.91,43.93,43.9,43.93,47968.0,34.3062,34.3218,34.2984,34.3218,47968.0
2016-12-09 12:50:00,43.93,43.95,43.92,43.95,75468.0,34.3218,34.3375,34.314,34.3375,75468.0
2016-12-09 12:55:00,43.95,43.95,43.92,43.94,60643.0,34.3375,34.3375,34.314,34.3296,60643.0
2016-12-09 13:00:00,43.94,43.94,43.93,43.94,18089.0,34.3296,34.3296,34.3218,34.3296,18089.0
2016-12-09 13:05:00,43.94,43.94,43.92,43.93,56163.0,34.3296,34.3296,34.314,34.3218,56163.0
2016-12-09 13:10:00,43.93,43.94,43.92,43.93,414157.0,34.3218,34.3296,34.314,34.3218,414157.0
2016-12-09 13:15:00,43.93,43.93,43.92,43.93,32312.0,34.3218,34.3218,34.314,34.3218,32312.0
2016-12-09 13:20:00,43.93,43.93,43.9,43.91,40635.0,34.3218,34.3218,34.2984,34.3062,40635.0
2016-12-09 13:25:00,43.91,43.92,43.91,43.91,294269.0,34.3062,34.314,34.3062,34.3062,294269.0
2016-12-09 13:30:00,43.91,43.93,43.91,43.92,31598.0,34.3062,34.3218,34.3062,34.314,31598.0
2016-12-09 13:35:00,43.92,43.92,43.91,43.92,7042.0,34.314,34.314,34.3062,34.314,7042.0
2016-12-09 13:40:00,43.91,43.92,43.91,43.92,10621.0,34.3062,34.314,34.3062,34.314,10621.0
2016-12-09 13:45:00,43.92,43.92,43.9,43.91,30785.0,34.314,34.314,34.2984,34.3062,30785.0
2016-12-09 13:50:00,43.92,43.92,43.9,43.91,81366.0,34.314,34.314,34.2984,34.3062,81366.0
2016-12-09 13:55:00,43.92,43.92,43.9,43.91,80367.0,34.314,34.314,34.2984,34.3062,80367.0
2016-12-09 14:00:00,43.91,43.94,43.91,43.93,43212.0,34.3062,34.3296,34.3062,34.3218,43212.0
2016-12-09 14:05:00,43.93,43.95,43.92,43.95,54898.0,34.3218,34.3375,34.314,34.3375,54898.0
2016-12-09 14:10:00,43.95,43.96,43.94,43.94,39050.0,34.3375,34.3453,34.3296,34.3296,39050.0
2016-12-09 14:15:00,43.94,43.95,43.93,43.93,31524.0,34.3296,34.3375,34.3218,34.3218,31524.0
2016-12-09 14:20:00,43.93,43.94,43.92,43.93,24362.0,34.3218,34.3296,34.314,34.3218,24362.0
2016-12-09 14:25:00,43.93,43.93,43.92,43.93,23688.0,34.3218,34.3218,34.314,34.3218,23688.0
2016-12-09 14:30:00,43.92,43.92,43.91,43.92,136852.0,34.314,34.314,34.3062,34.314,136852.0
2016-12-09 14:35:00,43.92,43.92,43.91,43.92,22988.0,34.314,34.314,34.3062,34.314,22988.0
2016-12-09 14:40:00,43.92,43.93,43.91,43.93,91958.0,34.314,34.3218,34.3062,34.3218,91958.0
2016-12-09 14:45:00,43.93,43.93,43.91,43.92,45457.0,34.3218,34.3218,34.3062,34.314,45457.0
2016-12-09 14:50:00,43.92,43.95,43.91,43.95,64770.0,34.314,34.3375,34.3062,34.3375,64770.0
2016-12-09 14:55:00,43.94,43.95,43.91,43.91,98856.0,34.3296,34.3375,34.3062,34.3062,98856.0
2016-12-09 15:00:00,43.91,43.93,43.91,43.93,41470.0,34.3062,34.3218,34.3062,34.3218,41470.0
2016-12-09 15:05:00,43.93,43.94,43.92,43.94,46013.0,34.3218,34.3296,34.314,34.3296,46013.0
2016-12-09 15:10:00,43.94,43.96,43.93,43.95,92847.0,34.3296,34.3453,34.3218,34.3375,92847.0
2016-12-09 15:15:00,43.95,43.97,43.95,43.96,94923.0,34.3375,34.3531,34.3375,34.3453,94923.0
2016-12-09 15:20:00,43.97,43.97,43.96,43.96,51908.0,34.3531,34.3531,34.3453,34.3453,51908.0
2016-12-09 15:25:00,43.97,43.97,43.96,43.97,44475.0,34.3531,34.3531,34.3453,34.3531,44475.0
2016-12-09 15:30:00,43.97,43.98,43.96,43.97,88635.0,34.3531,34.3609,34.3453,34.3531,88635.0
2016-12-09 15:35:00,43.96,43.97,43.95,43.96,134117.0,34.3453,34.3531,34.3375,34.3453,134117.0
2016-12-09 15:40:00,43.96,43.97,43.96,43.96,74214.0,34.3453,34.3531,34.3453,34.3453,74214.0
2016-12-09 15:45:00,43.96,43.96,43.92,43.92,105569.0,34.3453,34.3453,34.314,34.314,105569.0
2016-12-09 15:50:00,43.93,43.93,43.9,43.92,215101.0,34.3218,34.3218,34.2984,34.314,215101.0
2016-12-09 15:55:00,43.92,43.92,43.88,43.9,371350.0,34.314,34.314,34.2828,34.2984,371350.0
2016-12-12 09:30:00,43.65,43.72,43.65,43.68,347001.0,34.1031,34.1578,34.1031,34.1265,347001.0
2016-12-12 09:35:00,43.68,43.76,43.65,43.76,219195.0,34.1265,34.189,34.1031,34.189,219195.0
2016-12-12 09:40:00,43.75,43.77,43.73,43.74,305835.0,34.1812,34.1968,34.1656,34.1734,305835.0
2016-12-12 09:45:00,43.75,43.76,43.72,43.75,101052.0,34.1812,34.189,34.1578,34.1812,101052.0
2016-12-12 09:50:00,43.76,43.78,43.75,43.75,142357.0,34.189,34.2046,34.1812,34.1812,142357.0
2016-12-12 09:55:00,43.75,43.77,43.73,43.73,68172.0,34.1812,34.1968,34.1656,34.1656,68172.0
2016-12-12 10:00:00,43.73,43.76,43.72,43.73,128101.0,34.1656,34.189,34.1578,34.1656,128101.0
2016-12-12 10:05:00,43.73,43.74,43.69,43.7,82924.0,34.1656,34.1734,34.1343,34.1421,82924.0
2016-12-12 10:10:00,43.7,43.71,43.64,43.64,108784.0,34.1421,34.1499,34.0953,34.0953,108784.0
2016-12-12 10:15:00,43.64,43.66,43.61,43.63,80352.0,34.0953,34.1109,34.0718,34.0874,80352.0
2016-12-12 10:20:00,43.62,43.66,43.62,43.63,56712.0,34.0796,34.1109,34.0796,34.0874,56712.0
2016-12-12 10:25:00,43.64,43.65,43.62,43.63,74200.0,34.0953,34.1031,34.0796,34.0874,74200.0
2016-12-12 10:30:00,43.62,43.66,43.62,43.64,79755.0,34.0796,34.1109,34.0796,34.0953,79755.0
2016-12-12 10:35:00,43.64,43.69,43.64,43.68,79470.0,34.0953,34.1343,34.0953,34.1265,79470.0
2016-12-12 10:40:00,43.68,43.69,43.63,43.63,70452.0,34.1265,34.1343,34.0874,34.0874,70452.0
2016-12-12 10:45:00,43.64,43.65,43.61,43.61,89213.0,34.0953,34.1031,34.0718,34.0718,89213.0
2016-12-12 10:50:00,43.61,43.62,43.6,43.61,47412.0,34.0718,34.0796,34.064,34.0718,47412.0
2016-12-12 10:55:00,43.6,43.63,43.6,43.63,27198.0,34.064,34.0874,34.064,34.0874,27198.0
2016-12-12 11:00:00,43.62,43.63,43.6,43.6,32751.0,34.0796,34.0874,34.064,34.064,32751.0
2016-12-12 11:05:00,43.6,43.61,43.59,43.6,47841.0,34.064,34.0718,34.0562,34.064,47841.0
2016-12-12 11:10:00,43.6,43.61,43.6,43.6,46138.0,34.064,34.0718,34.064,34.064,46138.0
2016-12-12 11:15:00,43.61,43.64,43.6,43.62,70162.0,34.0718,34.0953,34.064,34.0796,70162.0
2016-12-12 11:20:00,43.62,43.63,43.59,43.6,84524.0,34.0796,34.0874,34.0562,34.064,84524.0
2016-12-12 11:25:00,43.6,43.61,43.57,43.57,65433.0,34.064,34.0718,34.0406,34.0406,65433.0
2016-12-12 11:30:00,43.57,43.59,43.56,43.57,70814.0,34.0406,34.0562,34.0328,34.0406,70814.0
2016-12-12 11:35:00,43.58,43.59,43.54,43.54,56764.0,34.0484,34.0562,34.0171,34.0171,56764.0
2016-12-12 11:40:00,43.54,43.58,43.54,43.55,55578.0,34.0171,34.0484,34.0171,34.0249,55578.0
2016-12-12 11:45:00,43.55,43.59,43.54,43.58,61262.0,34.0249,34.0562,34.0171,34.0484,61262.0
2016-12-12 11:50:00,43.58,43.6,43.57,43.57,74422.0,34.0484,34.064,34.0406,34.0406,74422.0
2016-12-12 11:55:00,43.57,43.59,43.55,43.58,71517.0,34.0406,34.0562,34.0249,34.0484,71517.0
2016-12-12 12:00:00,43.58,43.59,43.49,43.49,65825.0,34.0484,34.0562,33.9781,33.9781,65825.0
2016-12-12 12:05:00,43.49,43.51,43.49,43.5,86412.0,33.9781,33.9937,33.9781,33.9859,86412.0
2016-12-12 12:10:00,43.5,43.56,43.5,43.55,46446.0,33.9859,34.0328,33.9859,34.0249,46446.0
2016-12-12 12:15:00,43.55,43.57,43.55,43.55,48990.0,34.0249,34.0406,34.0249,34.0249,48990.0
2016-12-12 12:20:00,43.55,43.59,43.55,43.57,115459.0,34.0249,34.0562,34.0249,34.0406,115459.0
2016-12-12 12:25:00,43.57,43.6,43.56,43.58,43527.0,34.0406,34.064,34.0328,34.0484,43527.0
2016-12-12 12:30:00,43.59,43.6,43.58,43.59,37954.0,34.0562,34.064,34.0484,34.0562,37954.0
2016-12-12 12:35:00,43.59,43.63,43.59,43.63,52513.0,34.0562,34.0874,34.0562,34.0874,52513.0
2016-12-12 12:40:00,43.63,43.63,43.6,43.62,61643.0,34.0874,34.0874,34.064,34.0796,61643.0
2016-12-12 12:45:00,43.63,43.63,43.6,43.62,25406.0,34.0874,34.0874,34.064,34.0796,25406.0
2016-12-12 12:50:00,43.62,43.62,43.58,43.59,57501.0,34.0796,34.0796,34.0484,34.0562,57501.0
2016-12-12 12:55:00,43.59,43.59,43.57,43.59,43336.0,34.0562,34.0562,34.0406,34.0562,43336.0
2016-12-12 13:00:00,43.59,43.6,43.57,43.59,107802.0,34.0562,34.064,34.0406,34.0562,107802.0
2016-12-12 13:05:00,43.59,43.6,43.58,43.58,36141.0,34.0562,34.064,34.0484,34.0484,36141.0
2016-12-12 13:10:00,43.58,43.59,43.56,43.57,107939.0,34.0484,34.0562,34.0328,34.0406,107939.0
2016-12-12 13:15:00,43.57,43.62,43.57,43.62,64963.0,34.0406,34.0796,34.0406,34.0796,64963.0
2016-12-12 13:20:00,43.61,43.61,43.59,43.59,75119.0,34.0718,34.0718,34.0562,34.0562,75119.0
2016-12-12 13:25:00,43.59,43.61,43.57,43.58,40731.0,34.0562,34.0718,34.0406,34.0484,40731.0
2016-12-12 13:30:00,43.58,43.59,43.55,43.56,33429.0,34.0484,34.0562,34.0249,34.0328,33429.0
2016-12-12 13:35:00,43.56,43.57,43.54,43.55,27557.0,34.0328,34.0406,34.0171,34.0249,27557.0
2016-12-12 13:40:00,43.55,43.55,43.54,43.55,39055.0,34.0249,34.0249,34.0171,34.0249,39055.0
2016-12-12 13:45:00,43.55,43.56,43.53,43.56,52375.0,34.0249,34.0328,34.0093,34.0328,52375.0
2016-12-12 13:50:00,43.55,43.57,43.54,43.56,34914.0,34.0249,34.0406,34.0171,34.0328,34914.0
2016-12-12 13:55:00,43.56,43.56,43.54,43.55,37259.0,34.0328,34.0328,34.0171,34.0249,37259.0
2016-12-12 14:00:00,43.55,43.57,43.54,43.55,36969.0,34.0249,34.0406,34.0171,34.0249,36969.0
2016-12-12 14:05:00,43.55,43.56,43.53,43.55,47740.0,34.0249,34.0328,34.0093,34.0249,47740.0
2016-12-12 14:10:00,43.55,43.58,43.54,43.57,68036.0,34.0249,34.0484,34.0171,34.0406,68036.0
2016-12-12 14:15:00,43.57,43.58,43.56,43.57,37425.0,34.0406,34.0484,34.0328,34.0406,37425.0
2016-12-12 14:20:00,43.57,43.58,43.56,43.57,39598.0,34.0406,34.0484,34.0328,34.0406,39598.0
2016-12-12 14:25:00,43.57,43.58,43.55,43.56,76780.0,34.0406,34.0484,34.0249,34.0328,76780.0
2016-12-12 14:30:00,43.56,43.57,43.55,43.55,48216.0,34.0328,34.0406,34.0249,34.0249,48216.0
2016-12-12 14:35:00,43.55,43.56,43.53,43.53,41010.0,34.0249,34.0328,34.0093,34.0093,41010.0
2016-12-12 14:40:00,43.53,43.55,43.53,43.55,60655.0,34.0093,34.0249,34.0093,34.0249,60655.0
2016-12-12 14:45:00,43.55,43.56,43.54,43.54,36814.0,34.0249,34.0328,34.0171,34.0171,36814.0
2016-12-12 14:50:00,43.54,43.55,43.53,43.53,41997.0,34.0171,34.0249,34.0093,34.0093,41997.0
2016-12-12 14:55:00,43.53,43.57,43.53,43.56,61530.0,34.0093,34.0406,34.0093,34.0328,61530.0
2016-12-12 15:00:00,43.56,43.57,43.55,43.56,47621.0,34.0328,34.0406,34.0249,34.0328,47621.0
2016-12-12 15:05:00,43.56,43.57,43.53,43.55,40150.0,34.0328,34.0406,34.0093,34.0249,40150.0
2016-12-12 15:10:00,43.55,43.58,43.54,43.57,59332.0,34.0249,34.0484,34.0171,34.0406,59332.0
2016-12-12 15:15:00,43.57,43.59,43.56,43.58,21266.0,34.0406,34.0562,34.0328,34.0484,21266.0
2016-12-12 15:20:00,43.59,43.59,43.57,43.58,59788.0,34.0562,34.0562,34.0406,34.0484,59788.0
2016-12-12 15:25:00,43.58,43.58,43.55,43.55,75455.0,34.0484,34.0484,34.0249,34.0249,75455.0
2016-12-12 15:30:00,43.55,43.56,43.53,43.55,78558.0,34.0249,34.0328,34.0093,34.0249,78558.0
2016-12-12 15:35:00,43.55,43.56,43.54,43.54,68664.0,34.0249,34.0328,34.0171,34.0171,68664.0
2016-12-12 15:40:00,43.54,43.56,43.54,43.55,114050.0,34.0171,34.0328,34.0171,34.0249,114050.0
2016-12-12 15:45:00,43.55,43.56,43.54,43.55,207506.0,34.0249,34.0328,34.0171,34.0249,207506.0
2016-12-12 15:50:00,43.55,43.56,43.54,43.56,97726.0,34.0249,34.0328,34.0171,34.0328,97726.0
2016-12-12 15:55:00,43.55,43.61,43.55,43.61,355045.0,34.0249,34.0718,34.0249,34.0718,355045.0
2016-12-13 09:30:00,43.87,44.01,43.86,43.98,729030.0,34.275,34.3843,34.2671,34.3609,729030.0
2016-12-13 09:35:00,43.98,44.04,43.97,44.02,223955.0,34.3609,34.4078,34.3531,34.3921,223955.0
2016-12-13 09:40:00,44.02,44.06,44.02,44.04,144956.0,34.3921,34.4234,34.3921,34.4078,144956.0
2016-12-13 09:45:00,44.04,44.05,44.01,44.02,114243.0,34.4078,34.4156,34.3843,34.3921,114243.0
2016-12-13 09:50:00,44.02,44.05,44.01,44.03,162111.0,34.3921,34.4156,34.3843,34.4,162111.0
2016-12-13 09:55:00,44.03,44.04,44.01,44.02,64826.0,34.4,34.4078,34.3843,34.3921,64826.0
2016-12-13 10:00:00,44.02,44.02,43.97,43.98,103839.0,34.3921,34.3921,34.3531,34.3609,103839.0
2016-12-13 10:05:00,43.98,43.98,43.91,43.93,123593.0,34.3609,34.3609,34.3062,34.3218,123593.0
2016-12-13 10:10:00,43.94,43.97,43.93,43.95,96723.0,34.3296,34.3531,34.3218,34.3375,96723.0
2016-12-13 10:15:00,43.95,43.97,43.93,43.97,125600.0,34.3375,34.3531,34.3218,34.3531,125600.0
2016-12-13 10:20:00,43.97,44.0,43.96,43.98,117086.0,34.3531,34.3765,34.3453,34.3609,117086.0
2016-12-13 10:25:00,43.98,43.99,43.97,43.98,96317.0,34.3609,34.3687,34.3531,34.3609,96317.0
2016-12-13 10:30:00,43.98,43.98,43.93,43.94,98198.0,34.3609,34.3609,34.3218,34.3296,98198.0
2016-12-13 10:35:00,43.93,43.95,43.9,43.95,77679.0,34.3218,34.3375,34.2984,34.3375,77679.0
2016-12-13 10:40:00,43.95,43.95,43.93,43.94,48683.0,34.3375,34.3375,34.3218,34.3296,48683.0
2016-12-13 10:45:00,43.93,43.96,43.92,43.96,53659.0,34.3218,34.3453,34.314,34.3453,53659.0
2016-12-13 10:50:00,43.96,43.97,43.94,43.97,50185.0,34.3453,34.3531,34.3296,34.3531,50185.0
2016-12-13 10:55:00,43.98,43.99,43.97,43.97,68464.0,34.3609,34.3687,34.3531,34.3531,68464.0
2016-12-13 11:00:00,43.97,43.98,43.95,43.95,58268.0,34.3531,34.3609,34.3375,34.3375,58268.0
2016-12-13 11:05:00,43.95,43.98,43.93,43.98,219754.0,34.3375,34.3609,34.3218,34.3609,219754.0
2016-12-13 11:10:00,43.97,44.0,43.97,44.0,100058.0,34.3531,34.3765,34.3531,34.3765,100058.0
2016-12-13 11:15:00,44.0,44.0,43.98,44.0,44269.0,34.3765,34.3765,34.3609,34.3765,44269.0
2016-12-13 11:20:00,44.0,44.03,44.0,44.02,67771.0,34.3765,34.4,34.3765,34.3921,67771.0
2016-12-13 11:25:00,44.02,44.04,44.0,44.01,71852.0,34.3921,34.4078,34.3765,34.3843,71852.0
2016-12-13 11:30:00,44.0,44.01,43.98,44.0,71428.0,34.3765,34.3843,34.3609,34.3765,71428.0
2016-12-13 11:35:00,44.0,44.01,43.98,43.99,64869.0,34.3765,34.3843,34.3609,34.3687,64869.0
2016-12-13 11:40:00,43.99,44.01,43.99,43.99,53082.0,34.3687,34.3843,34.3687,34.3687,53082.0
2016-12-13 11:45:00,43.98,44.0,43.97,44.0,73738.0,34.3609,34.3765,34.3531,34.3765,73738.0
2016-12-13 11:50:00,44.0,44.02,44.0,44.0,61942.0,34.3765,34.3921,34.3765,34.3765,61942.0
2016-12-13 11:55:00,44.0,44.02,43.99,44.01,82836.0,34.3765,34.3921,34.3687,34.3843,82836.0
2016-12-13 12:00:00,44.01,44.03,44.0,44.02,73730.0,34.3843,34.4,34.3765,34.3921,73730.0
2016-12-13 12:05:00,44.01,44.04,44.01,44.04,58260.0,34.3843,34.4078,34.3843,34.4078,58260.0
2016-12-13 12:10:00,44.04,44.07,44.03,44.05,94138.0,34.4078,34.4312,34.4,34.4156,94138.0
2016-12-13 12:15:00,44.06,44.08,44.04,44.04,66891.0,34.4234,34.439,34.4078,34.4078,66891.0
2016-12-13 12:20:00,44.04,44.06,44.04,44.06,25532.0,34.4078,34.4234,34.4078,34.4234,25532.0
2016-12-13 12:25:00,44.06,44.07,44.03,44.04,81329.0,34.4234,34.4312,34.4,34.4078,81329.0
2016-12-13 12:30:00,44.04,44.05,44.03,44.05,56286.0,34.4078,34.4156,34.4,34.4156,56286.0
2016-12-13 12:35:00,44.05,44.07,44.05,44.07,55788.0,34.4156,34.4312,34.4156,34.4312,55788.0
2016-12-13 12:40:00,44.07,44.1,44.06,44.09,75803.0,34.4312,34.4546,34.4234,34.4468,75803.0
2016-12-13 12:45:00,44.09,44.1,44.08,44.08,68540.0,34.4468,34.4546,34.439,34.439,68540.0
2016-12-13 12:50:00,44.08,44.09,44.07,44.08,41733.0,34.439,34.4468,34.4312,34.439,41733.0
2016-12-13 12:55:00,44.08,44.08,44.07,44.08,32268.0,34.439,34.439,34.4312,34.439,32268.0
2016-12-13 13:00:00,44.08,44.11,44.07,44.09,87983.0,34.439,34.4625,34.4312,34.4468,87983.0
2016-12-13 13:05:00,44.1,44.1,44.09,44.09,28310.0,34.4546,34.4546,34.4468,34.4468,28310.0
2016-12-13 13:10:00,44.1,44.12,44.09,44.11,84109.0,34.4546,34.4703,34.4468,34.4625,84109.0
2016-12-13 13:15:00,44.12,44.15,44.1,44.14,109803.0,34.4703,34.4937,34.4546,34.4859,109803.0
2016-12-13 13:20:00,44.14,44.15,44.13,44.14,59459.0,34.4859,34.4937,34.4781,34.4859,59459.0
2016-12-13 13:25:00,44.14,44.17,44.14,44.16,67507.0,34.4859,34.5093,34.4859,34.5015,67507.0
2016-12-13 13:30:00,44.16,44.17,44.12,44.13,63220.0,34.5015,34.5093,34.4703,34.4781,63220.0
2016-12-13 13:35:00,44.12,44.13,44.1,44.1,57169.0,34.4703,34.4781,34.4546,34.4546,57169.0
2016-12-13 13:40:00,44.1,44.13,44.1,44.13,131324.0,34.4546,34.4781,34.4546,34.4781,131324.0
2016-12-13 13:45:00,44.13,44.13,44.1,44.11,49094.0,34.4781,34.4781,34.4546,34.4625,49094.0
2016-12-13 13:50:00,44.1,44.12,44.1,44.11,53723.0,34.4546,34.4703,34.4546,34.4625,53723.0
2016-12-13 13:55:00,44.12,44.12,44.11,44.12,31262.0,34.4703,34.4703,34.4625,34.4703,31262.0
2016-12-13 14:00:00,44.12,44.12,44.11,44.12,51529.0,34.4703,34.4703,34.4625,34.4703,51529.0
2016-12-13 14:05:00,44.11,44.12,44.1,44.1,48627.0,34.4625,34.4703,34.4546,34.4546,48627.0
2016-12-13 14:10:00,44.09,44.1,44.08,44.09,93342.0,34.4468,34.4546,34.439,34.4468,93342.0
2016-12-13 14:15:00,44.09,44.09,44.08,44.09,72155.0,34.4468,34.4468,34.439,34.4468,72155.0
2016-12-13 14:20:00,44.09,44.1,44.08,44.09,76055.0,34.4468,34.4546,34.439,34.4468,76055.0
2016-12-13 14:25:00,44.09,44.1,44.08,44.09,67187.0,34.4468,34.4546,34.439,34.4468,67187.0
2016-12-13 14:30:00,44.09,44.1,44.08,44.1,86288.0,34.4468,34.4546,34.439,34.4546,86288.0
2016-12-13 14:35:00,44.1,44.11,44.09,44.1,79672.0,34.4546,34.4625,34.4468,34.4546,79672.0
2016-12-13 14:40:00,44.1,44.11,44.09,44.11,102176.0,34.4546,34.4625,34.4468,34.4625,102176.0
2016-12-13 14:45:00,44.11,44.12,44.1,44.11,61837.0,34.4625,34.4703,34.4546,34.4625,61837.0
2016-12-13 14:50:00,44.12,44.14,44.11,44.14,119719.0,34.4703,34.4859,34.4625,34.4859,119719.0
2016-12-13 14:55:00,44.13,44.14,44.11,44.12,129776.0,34.4781,34.4859,34.4625,34.4703,129776.0
2016-12-13 15:00:00,44.12,44.13,44.11,44.12,57439.0,34.4703,34.4781,34.4625,34.4703,57439.0
2016-12-13 15:05:00,44.13,44.13,44.12,44.13,68147.0,34.4781,34.4781,34.4703,34.4781,68147.0
2016-12-13 15:10:00,44.13,44.13,44.1,44.11,98271.0,34.4781,34.4781,34.4546,34.4625,98271.0
2016-12-13 15:15:00,44.11,44.14,44.1,44.13,105914.0,34.4625,34.4859,34.4546,34.4781,105914.0
2016-12-13 15:20:00,44.12,44.13,44.1,44.11,95556.0,34.4703,34.4781,34.4546,34.4625,95556.0
2016-12-13 15:25:00,44.1,44.11,44.1,44.11,51921.0,34.4546,34.4625,34.4546,34.4625,51921.0
2016-12-13 15:30:00,44.11,44.11,44.1,44.11,64223.0,34.4625,34.4625,34.4546,34.4625,64223.0
2016-12-13 15:35:00,44.11,44.12,44.1,44.11,73486.0,34.4625,34.4703,34.4546,34.4625,73486.0
2016-12-13 15:40:00,44.11,44.12,44.11,44.11,98376.0,34.4625,34.4703,34.4625,34.4625,98376.0
2016-12-13 15:45:00,44.11,44.11,44.09,44.09,125499.0,34.4625,34.4625,34.4468,34.4468,125499.0
2016-12-13 15:50:00,44.09,44.1,44.05,44.07,161104.0,34.4468,34.4546,34.4156,34.4312,161104.0
2016-12-13 15:55:00,44.07,44.09,44.07,44.08,260794.0,34.4312,34.4468,34.4312,34.439,260794.0
2016-12-14 09:30:00,43.77,43.77,43.7,43.74,292332.0,34.1968,34.1968,34.1421,34.1734,292332.0
2016-12-14 09:35:00,43.73,43.74,43.72,43.73,50634.0,34.1656,34.1734,34.1578,34.1656,50634.0
2016-12-14 09:40:00,43.72,43.75,43.72,43.74,46978.0,34.1578,34.1812,34.1578,34.1734,46978.0
2016-12-14 09:45:00,43.74,43.77,43.74,43.76,55478.0,34.1734,34.1968,34.1734,34.189,55478.0
2016-12-14 09:50:00,43.75,43.78,43.75,43.78,176038.0,34.1812,34.2046,34.1812,34.2046,176038.0
2016-12-14 09:55:00,43.77,43.78,43.76,43.76,40188.0,34.1968,34.2046,34.189,34.189,40188.0
2016-12-14 10:00:00,43.77,43.77,43.75,43.77,21009.0,34.1968,34.1968,34.1812,34.1968,21009.0
2016-12-14 10:05:00,43.77,43.77,43.74,43.74,37544.0,34.1968,34.1968,34.1734,34.1734,37544.0
2016-12-14 10:10:00,43.74,43.78,43.74,43.77,46017.0,34.1734,34.2046,34.1734,34.1968,46017.0
2016-12-14 10:15:00,43.77,43.78,43.76,43.76,21757.0,34.1968,34.2046,34.189,34.189,21757.0
2016-12-14 10:20:00,43.76,43.8,43.75,43.79,166880.0,34.189,34.2203,34.1812,34.2125,166880.0
2016-12-14 10:25:00,43.79,43.81,43.78,43.8,49631.0,34.2125,34.2281,34.2046,34.2203,49631.0
2016-12-14 10:30:00,43.8,43.84,43.8,43.83,98426.0,34.2203,34.2515,34.2203,34.2437,98426.0
2016-12-14 10:35:00,43.83,43.84,43.81,43.83,187640.0,34.2437,34.2515,34.2281,34.2437,187640.0
2016-12-14 10:40:00,43.83,43.84,43.81,43.81,67359.0,34.2437,34.2515,34.2281,34.2281,67359.0
2016-12-14 10:45:00,43.8,43.83,43.8,43.83,16320.0,34.2203,34.2437,34.2203,34.2437,16320.0
2016-12-14 10:50:00,43.83,43.83,43.8,43.81,26479.0,34.2437,34.2437,34.2203,34.2281,26479.0
2016-12-14 10:55:00,43.81,43.82,43.8,43.81,33810.0,34.2281,34.2359,34.2203,34.2281,33810.0
2016-12-14 11:00:00,43.81,43.81,43.78,43.79,82155.0,34.2281,34.2281,34.2046,34.2125,82155.0
2016-12-14 11:05:00,43.79,43.8,43.79,43.8,71677.0,34.2125,34.2203,34.2125,34.2203,71677.0
2016-12-14 11:10:00,43.8,43.8,43.77,43.78,57188.0,34.2203,34.2203,34.1968,34.2046,57188.0
2016-12-14 11:15:00,43.78,43.8,43.77,43.78,37743.0,34.2046,34.2203,34.1968,34.2046,37743.0
2016-12-14 11:20:00,43.77,43.8,43.76,43.79,49705.0,34.1968,34.2203,34.189,34.2125,49705.0
2016-12-14 11:25:00,43.79,43.8,43.78,43.8,57872.0,34.2125,34.2203,34.2046,34.2203,57872.0
2016-12-14 11:30:00,43.79,43.79,43.74,43.75,42374.0,34.2125,34.2125,34.1734,34.1812,42374.0
2016-12-14 11:35:00,43.75,43.76,43.74,43.75,24015.0,34.1812,34.189,34.1734,34.1812,24015.0
2016-12-14 11:40:00,43.75,43.76,43.72,43.73,19638.0,34.1812,34.189,34.1578,34.1656,19638.0
2016-12-14 11:45:00,43.73,43.76,43.72,43.75,31918.0,34.1656,34.189,34.1578,34.1812,31918.0
2016-12-14 11:50:00,43.75,43.76,43.74,43.76,14189.0,34.1812,34.189,34.1734,34.189,14189.0
2016-12-14 11:55:00,43.76,43.77,43.75,43.76,22386.0,34.189,34.1968,34.1812,34.189,22386.0
2016-12-14 12:00:00,43.76,43.76,43.74,43.75,14536.0,34.189,34.189,34.1734,34.1812,14536.0
2016-12-14 12:05:00,43.75,43.77,43.74,43.76,21991.0,34.1812,34.1968,34.1734,34.189,21991.0
2016-12-14 12:10:00,43.77,43.79,43.75,43.78,55485.0,34.1968,34.2125,34.1812,34.2046,55485.0
2016-12-14 12:15:00,43.79,43.79,43.76,43.77,17034.0,34.2125,34.2125,34.189,34.1968,17034.0
2016-12-14 12:20:00,43.77,43.8,43.76,43.79,64610.0,34.1968,34.2203,34.189,34.2125,64610.0
2016-12-14 12:25:00,43.8,43.8,43.77,43.77,28233.0,34.2203,34.2203,34.1968,34.1968,28233.0
2016-12-14 12:30:00,43.78,43.8,43.78,43.8,44252.0,34.2046,34.2203,34.2046,34.2203,44252.0
2016-12-14 12:35:00,43.8,43.82,43.79,43.82,44012.0,34.2203,34.2359,34.2125,34.2359,44012.0
2016-12-14 12:40:00,43.82,43.82,43.8,43.81,46381.0,34.2359,34.2359,34.2203,34.2281,46381.0
2016-12-14 12:45:00,43.8,43.83,43.79,43.82,23673.0,34.2203,34.2437,34.2125,34.2359,23673.0
2016-12-14 12:50:00,43.83,43.84,43.82,43.84,48635.0,34.2437,34.2515,34.2359,34.2515,48635.0
2016-12-14 12:55:00,43.83,43.84,43.82,43.84,80232.0,34.2437,34.2515,34.2359,34.2515,80232.0
2016-12-14 13:00:00,43.84,43.86,43.83,43.84,41401.0,34.2515,34.2671,34.2437,34.2515,41401.0
2016-12-14 13:05:00,43.84,43.85,43.82,43.83,60870.0,34.2515,34.2593,34.2359,34.2437,60870.0
2016-12-14 13:10:00,43.83,43.84,43.81,43.83,44997.0,34.2437,34.2515,34.2281,34.2437,44997.0
2016-12-14 13:15:00,43.83,43.83,43.82,43.83,36268.0,34.2437,34.2437,34.2359,34.2437,36268.0
2016-12-14 13:20:00,43.83,43.84,43.81,43.83,23875.0,34.2437,34.2515,34.2281,34.2437,23875.0
2016-12-14 13:25:00,43.84,43.85,43.82,43.84,130436.0,34.2515,34.2593,34.2359,34.2515,130436.0
2016-12-14 13:30:00,43.84,43.86,43.83,43.84,38650.0,34.2515,34.2671,34.2437,34.2515,38650.0
2016-12-14 13:35:00,43.84,43.86,43.82,43.83,66050.0,34.2515,34.2671,34.2359,34.2437,66050.0
2016-12-14 13:40:00,43.83,43.84,43.81,43.84,26570.0,34.2437,34.2515,34.2281,34.2515,26570.0
2016-12-14 13:45:00,43.84,43.84,43.82,43.82,34651.0,34.2515,34.2515,34.2359,34.2359,34651.0
2016-12-14 13:50:00,43.82,43.83,43.8,43.8,20593.0,34.2359,34.2437,34.2203,34.2203,20593.0
2016-12-14 13:55:00,43.8,43.87,43.8,43.84,77663.0,34.2203,34.275,34.2203,34.2515,77663.0
2016-12-14 14:00:00,43.82,43.83,43.59,43.72,56023.0,34.2359,34.2437,34.0562,34.1578,56023.0
2016-12-14 14:05:00,43.72,43.72,43.48,43.51,92622.0,34.1578,34.1578,33.9703,33.9937,92622.0
2016-12-14 14:10:00,43.52,43.52,43.25,43.25,228060.0,34.0015,34.0015,33.7906,33.7906,228060.0
2016-12-14 14:15:00,43.25,43.32,43.2,43.32,266301.0,33.7906,33.8452,33.7515,33.8452,266301.0
2016-12-14 14:20:00,43.33,43.36,43.24,43.3,88744.0,33.8531,33.8765,33.7827,33.8296,88744.0
2016-12-14 14:25:00,43.3,43.32,43.19,43.21,86701.0,33.8296,33.8452,33.7437,33.7593,86701.0
2016-12-14 14:30:00,43.21,43.26,43.19,43.23,94053.0,33.7593,33.7984,33.7437,33.7749,94053.0
2016-12-14 14:35:00,43.24,43.32,43.19,43.31,127976.0,33.7827,33.8452,33.7437,33.8374,127976.0
2016-12-14 14:40:00,43.32,43.41,43.32,43.37,152443.0,33.8452,33.9156,33.8452,33.8843,152443.0
2016-12-14 14:45:00,43.37,43.37,43.27,43.29,121000.0,33.8843,33.8843,33.8062,33.8218,121000.0
2016-12-14 14:50:00,43.29,43.3,43.15,43.16,103029.0,33.8218,33.8296,33.7124,33.7202,103029.0
2016-12-14 14:55:00,43.16,43.16,43.04,43.04,203719.0,33.7202,33.7202,33.6265,33.6265,203719.0
2016-12-14 15:00:00,43.05,43.13,43.04,43.09,109270.0,33.6343,33.6968,33.6265,33.6656,109270.0
2016-12-14 15:05:00,43.08,43.11,42.96,42.97,160747.0,33.6577,33.6812,33.564,33.5718,160747.0
2016-12-14 15:10:00,42.96,43.0,42.93,42.99,165394.0,33.564,33.5952,33.5405,33.5874,165394.0
2016-12-14 15:15:00,42.99,43.0,42.87,42.96,284793.0,33.5874,33.5952,33.4937,33.564,284793.0
2016-12-14 15:20:00,42.95,43.08,42.95,43.03,182798.0,33.5562,33.6577,33.5562,33.6187,182798.0
2016-12-14 15:25:00,43.03,43.07,43.02,43.05,76963.0,33.6187,33.6499,33.6109,33.6343,76963.0
2016-12-14 15:30:00,43.05,43.17,43.05,43.17,324094.0,33.6343,33.7281,33.6343,33.7281,324094.0
2016-12-14 15:35:00,43.16,43.17,43.1,43.14,187710.0,33.7202,33.7281,33.6734,33.7046,187710.0
2016-12-14 15:40:00,43.14,43.16,43.0,43.01,168942.0,33.7046,33.7202,33.5952,33.603,168942.0
2016-12-14 15:45:00,43.01,43.02,42.93,42.94,250184.0,33.603,33.6109,33.5405,33.5484,250184.0
2016-12-14 15:50:00,42.93,42.93,42.83,42.85,335437.0,33.5405,33.5405,33.4624,33.478,335437.0
2016-12-14 15:55:00,42.85,42.89,42.82,42.84,158799.0,33.478,33.5093,33.4546,33.4702,158799.0
2016-12-15 09:30:00,42.95,42.96,42.85,42.93,488867.0,33.5562,33.564,33.478,33.5405,488867.0
2016-12-15 09:35:00,42.93,42.94,42.89,42.9,233399.0,33.5405,33.5484,33.5093,33.5171,233399.0
2016-12-15 09:40:00,42.89,42.9,42.86,42.86,166674.0,33.5093,33.5171,33.4859,33.4859,166674.0
2016-12-15 09:45:00,42.86,42.93,42.86,42.92,202154.0,33.4859,33.5405,33.4859,33.5327,202154.0
2016-12-15 09:50:00,42.92,42.94,42.9,42.92,167126.0,33.5327,33.5484,33.5171,33.5327,167126.0
2016-12-15 09:55:00,42.92,42.97,42.88,42.97,184241.0,33.5327,33.5718,33.5015,33.5718,184241.0
2016-12-15 10:00:00,42.96,42.97,42.93,42.95,217989.0,33.564,33.5718,33.5405,33.5562,217989.0
2016-12-15 10:05:00,42.95,42.97,42.91,42.94,150354.0,33.5562,33.5718,33.5249,33.5484,150354.0
2016-12-15 10:10:00,42.94,42.95,42.9,42.91,110625.0,33.5484,33.5562,33.5171,33.5249,110625.0
2016-12-15 10:15:00,42.92,42.95,42.88,42.89,127285.0,33.5327,33.5562,33.5015,33.5093,127285.0
2016-12-15 10:20:00,42.9,42.91,42.86,42.88,97191.0,33.5171,33.5249,33.4859,33.5015,97191.0
2016-12-15 10:25:00,42.88,42.91,42.87,42.89,141702.0,33.5015,33.5249,33.4937,33.5093,141702.0
2016-12-15 10:30:00,42.9,42.95,42.9,42.93,190735.0,33.5171,33.5562,33.5171,33.5405,190735.0
2016-12-15 10:35:00,42.94,42.96,42.92,42.95,121893.0,33.5484,33.564,33.5327,33.5562,121893.0
2016-12-15 10:40:00,42.96,42.98,42.95,42.98,122166.0,33.564,33.5796,33.5562,33.5796,122166.0
2016-12-15 10:45:00,42.98,42.98,42.89,42.91,143034.0,33.5796,33.5796,33.5093,33.5249,143034.0
2016-12-15 10:50:00,42.92,42.94,42.91,42.93,162124.0,33.5327,33.5484,33.5249,33.5405,162124.0
2016-12-15 10:55:00,42.93,42.94,42.9,42.92,110180.0,33.5405,33.5484,33.5171,33.5327,110180.0
2016-12-15 11:00:00,42.92,42.93,42.9,42.93,131448.0,33.5327,33.5405,33.5171,33.5405,131448.0
2016-12-15 11:05:00,42.93,42.96,42.93,42.94,120087.0,33.5405,33.564,33.5405,33.5484,120087.0
2016-12-15 11:10:00,42.95,42.96,42.94,42.94,114977.0,33.5562,33.564,33.5484,33.5484,114977.0
2016-12-15 11:15:00,42.94,42.95,42.91,42.92,74511.0,33.5484,33.5562,33.5249,33.5327,74511.0
2016-12-15 11:20:00,42.92,42.93,42.88,42.88,120201.0,33.5327,33.5405,33.5015,33.5015,120201.0
2016-12-15 11:25:00,42.88,42.88,42.85,42.85,110306.0,33.5015,33.5015,33.478,33.478,110306.0
2016-12-15 11:30:00,42.85,42.89,42.84,42.88,107128.0,33.478,33.5093,33.4702,33.5015,107128.0
2016-12-15 11:35:00,42.89,42.9,42.87,42.89,82478.0,33.5093,33.5171,33.4937,33.5093,82478.0
2016-12-15 11:40:00,42.9,42.9,42.84,42.84,75318.0,33.5171,33.5171,33.4702,33.4702,75318.0
2016-12-15 11:45:00,42.83,42.84,42.81,42.84,71056.0,33.4624,33.4702,33.4468,33.4702,71056.0
2016-12-15 11:50:00,42.84,42.85,42.81,42.84,135620.0,33.4702,33.478,33.4468,33.4702,135620.0
2016-12-15 11:55:00,42.83,42.84,42.81,42.83,114707.0,33.4624,33.4702,33.4468,33.4624,114707.0
2016-12-15 12:00:00,42.83,42.86,42.83,42.86,131506.0,33.4624,33.4859,33.4624,33.4859,131506.0
2016-12-15 12:05:00,42.87,42.87,42.85,42.86,76806.0,33.4937,33.4937,33.478,33.4859,76806.0
2016-12-15 12:10:00,42.87,42.9,42.87,42.9,62960.0,33.4937,33.5171,33.4937,33.5171,62960.0
2016-12-15 12:15:00,42.9,42.91,42.88,42.91,196766.0,33.5171,33.5249,33.5015,33.5249,196766.0
2016-12-15 12:20:00,42.91,42.92,42.88,42.9,94071.0,33.5249,33.5327,33.5015,33.5171,94071.0
2016-12-15 12:25:00,42.9,42.93,42.89,42.92,63320.0,33.5171,33.5405,33.5093,33.5327,63320.0
2016-12-15 12:30:00,42.91,42.93,42.89,42.92,144999.0,33.5249,33.5405,33.5093,33.5327,144999.0
2016-12-15 12:35:00,42.93,42.93,42.91,42.91,49874.0,33.5405,33.5405,33.5249,33.5249,49874.0
2016-12-15 12:40:00,42.91,42.95,42.91,42.92,165866.0,33.5249,33.5562,33.5249,33.5327,165866.0
2016-12-15 12:45:00,42.92,42.94,42.91,42.94,49529.0,33.5327,33.5484,33.5249,33.5484,49529.0
2016-12-15 12:50:00,42.93,42.94,42.91,42.93,83063.0,33.5405,33.5484,33.5249,33.5405,83063.0
2016-12-15 12:55:00,42.93,42.98,42.93,42.98,72929.0,33.5405,33.5796,33.5405,33.5796,72929.0
2016-12-15 13:00:00,42.98,43.01,42.97,43.01,150058.0,33.5796,33.603,33.5718,33.603,150058.0
2016-12-15 13:05:00,43.01,43.05,43.0,43.04,115658.0,33.603,33.6343,33.5952,33.6265,115658.0
2016-12-15 13:10:00,43.04,43.06,43.03,43.03,182668.0,33.6265,33.6421,33.6187,33.6187,182668.0
2016-12-15 13:15:00,43.03,43.04,43.01,43.02,61387.0,33.6187,33.6265,33.603,33.6109,61387.0
2016-12-15 13:20:00,43.02,43.02,43.01,43.02,24366.0,33.6109,33.6109,33.603,33.6109,24366.0
2016-12-15 13:25:00,43.02,43.02,43.0,43.0,48007.0,33.6109,33.6109,33.5952,33.5952,48007.0
2016-12-15 13:30:00,43.01,43.03,43.0,43.01,95119.0,33.603,33.6187,33.5952,33.603,95119.0
2016-12-15 13:35:00,43.01,43.02,42.98,43.0,100179.0,33.603,33.6109,33.5796,33.5952,100179.0
2016-12-15 13:40:00,43.0,43.03,42.99,43.02,83559.0,33.5952,33.6187,33.5874,33.6109,83559.0
2016-12-15 13:45:00,43.02,43.03,42.98,42.98,81842.0,33.6109,33.6187,33.5796,33.5796,81842.0
2016-12-15 13:50:00,42.98,43.01,42.94,42.95,107353.0,33.5796,33.603,33.5484,33.5562,107353.0
2016-12-15 13:55:00,42.95,42.97,42.94,42.95,131313.0,33.5562,33.5718,33.5484,33.5562,131313.0
2016-12-15 14:00:00,42.95,43.0,42.93,43.0,88325.0,33.5562,33.5952,33.5405,33.5952,88325.0
2016-12-15 14:05:00,43.0,43.02,43.0,43.01,145131.0,33.5952,33.6109,33.5952,33.603,145131.0
2016-12-15 14:10:00,43.01,43.04,43.01,43.04,96919.0,33.603,33.6265,33.603,33.6265,96919.0
2016-12-15 14:15:00,43.03,43.04,43.01,43.02,68135.0,33.6187,33.6265,33.603,33.6109,68135.0
2016-12-15 14:20:00,43.02,43.03,43.0,43.0,85147.0,33.6109,33.6187,33.5952,33.5952,85147.0
2016-12-15 14:25:00,43.01,43.06,43.0,43.06,114220.0,33.603,33.6421,33.5952,33.6421,114220.0
2016-12-15 14:30:00,43.05,43.08,43.05,43.06,146081.0,33.6343,33.6577,33.6343,33.6421,146081.0
2016-12-15 14:35:00,43.07,43.09,43.05,43.09,102412.0,33.6499,33.6656,33.6343,33.6656,102412.0
2016-12-15 14:40:00,43.09,43.1,43.08,43.08,82586.0,33.6656,33.6734,33.6577,33.6577,82586.0
2016-12-15 14:45:00,43.09,43.09,43.06,43.07,68049.0,33.6656,33.6656,33.6421,33.6499,68049.0
2016-12-15 14:50:00,43.07,43.09,43.06,43.09,118622.0,33.6499,33.6656,33.6421,33.6656,118622.0
2016-12-15 14:55:00,43.08,43.09,43.06,43.07,105626.0,33.6577,33.6656,33.6421,33.6499,105626.0
2016-12-15 15:00:00,43.07,43.07,43.04,43.06,188408.0,33.6499,33.6499,33.6265,33.6421,188408.0
2016-12-15 15:05:00,43.06,43.06,43.03,43.04,149660.0,33.6421,33.6421,33.6187,33.6265,149660.0
2016-12-15 15:10:00,43.04,43.05,43.03,43.04,124492.0,33.6265,33.6343,33.6187,33.6265,124492.0
2016-12-15 15:15:00,43.04,43.06,43.03,43.05,117538.0,33.6265,33.6421,33.6187,33.6343,117538.0
2016-12-15 15:20:00,43.05,43.07,43.05,43.06,177210.0,33.6343,33.6499,33.6343,33.6421,177210.0
2016-12-15 15:25:00,43.05,43.06,43.03,43.03,73442.0,33.6343,33.6421,33.6187,33.6187,73442.0
2016-12-15 15:30:00,43.03,43.07,43.03,43.05,132693.0,33.6187,33.6499,33.6187,33.6343,132693.0
2016-12-15 15:35:00,43.05,43.06,43.03,43.05,93430.0,33.6343,33.6421,33.6187,33.6343,93430.0
2016-12-15 15:40:00,43.06,43.07,43.05,43.06,145150.0,33.6421,33.6499,33.6343,33.6421,145150.0
2016-12-15 15:45:00,43.05,43.09,43.02,43.02,211032.0,33.6343,33.6656,33.6109,33.6109,211032.0
2016-12-15 15:50:00,43.02,43.04,43.02,43.04,119480.0,33.6109,33.6265,33.6109,33.6265,119480.0
2016-12-15 15:55:00,43.04,43.04,42.97,42.98,498366.0,33.6265,33.6265,33.5718,33.5796,498366.0
2016-12-16 09:30:00,42.95,42.95,42.83,42.84,201785.0,33.5562,33.5562,33.4624,33.4702,201785.0
2016-12-16 09:35:00,42.84,42.86,42.82,42.83,198152.0,33.4702,33.4859,33.4546,33.4624,198152.0
2016-12-16 09:40:00,42.83,42.84,42.79,42.81,193470.0,33.4624,33.4702,33.4312,33.4468,193470.0
2016-12-16 09:45:00,42.81,42.85,42.81,42.85,216092.0,33.4468,33.478,33.4468,33.478,216092.0
2016-12-16 09:50:00,42.84,42.87,42.83,42.85,236168.0,33.4702,33.4937,33.4624,33.478,236168.0
2016-12-16 09:55:00,42.85,42.91,42.85,42.91,121651.0,33.478,33.5249,33.478,33.5249,121651.0
2016-12-16 10:00:00,42.91,42.93,42.87,42.88,104629.0,33.5249,33.5405,33.4937,33.5015,104629.0
2016-12-16 10:05:00,42.88,42.92,42.87,42.91,107744.0,33.5015,33.5327,33.4937,33.5249,107744.0
2016-12-16 10:10:00,42.92,42.93,42.91,42.93,126793.0,33.5327,33.5405,33.5249,33.5405,126793.0
2016-12-16 10:15:00,42.93,42.98,42.92,42.98,168809.0,33.5405,33.5796,33.5327,33.5796,168809.0
2016-12-16 10:20:00,42.97,42.99,42.97,42.98,181853.0,33.5718,33.5874,33.5718,33.5796,181853.0
2016-12-16 10:25:00,42.98,42.99,42.96,42.97,79441.0,33.5796,33.5874,33.564,33.5718,79441.0
2016-12-16 10:30:00,42.97,42.98,42.94,42.95,105356.0,33.5718,33.5796,33.5484,33.5562,105356.0
2016-12-16 10:35:00,42.95,42.96,42.93,42.96,98196.0,33.5562,33.564,33.5405,33.564,98196.0
2016-12-16 10:40:00,42.97,42.99,42.95,42.96,145984.0,33.5718,33.5874,33.5562,33.564,145984.0
2016-12-16 10:45:00,42.96,42.97,42.94,42.95,120865.0,33.564,33.5718,33.5484,33.5562,120865.0
2016-12-16 10:50:00,42.94,42.95,42.92,42.93,106192.0,33.5484,33.5562,33.5327,33.5405,106192.0
2016-12-16 10:55:00,42.92,42.95,42.92,42.94,141474.0,33.5327,33.5562,33.5327,33.5484,141474.0
2016-12-16 11:00:00,42.93,42.94,42.88,42.89,89548.0,33.5405,33.5484,33.5015,33.5093,89548.0
2016-12-16 11:05:00,42.89,42.9,42.86,42.87,117632.0,33.5093,33.5171,33.4859,33.4937,117632.0
2016-12-16 11:10:00,42.87,42.9,42.86,42.9,200987.0,33.4937,33.5171,33.4859,33.5171,200987.0
2016-12-16 11:15:00,42.9,42.91,42.86,42.87,141832.0,33.5171,33.5249,33.4859,33.4937,141832.0
2016-12-16 11:20:00,42.86,42.87,42.82,42.83,107099.0,33.4859,33.4937,33.4546,33.4624,107099.0
2016-12-16 11:25:00,42.83,42.86,42.83,42.83,129784.0,33.4624,33.4859,33.4624,33.4624,129784.0
2016-12-16 11:30:00,42.83,42.86,42.81,42.83,115394.0,33.4624,33.4859,33.4468,33.4624,115394.0
2016-12-16 11:35:00,42.84,42.86,42.83,42.86,96402.0,33.4702,33.4859,33.4624,33.4859,96402.0
2016-12-16 11:40:00,42.86,42.88,42.86,42.87,61078.0,33.4859,33.5015,33.4859,33.4937,61078.0
2016-12-16 11:45:00,42.87,42.88,42.86,42.87,77727.0,33.4937,33.5015,33.4859,33.4937,77727.0
2016-12-16 11:50:00,42.87,42.88,42.85,42.85,84085.0,33.4937,33.5015,33.478,33.478,84085.0
2016-12-16 11:55:00,42.84,42.89,42.84,42.88,51817.0,33.4702,33.5093,33.4702,33.5015,51817.0
2016-12-16 12:00:00,42.88,42.89,42.87,42.88,52998.0,33.5015,33.5093,33.4937,33.5015,52998.0
2016-12-16 12:05:00,42.88,42.89,42.86,42.87,187033.0,33.5015,33.5093,33.4859,33.4937,187033.0
2016-12-16 12:10:00,42.88,42.88,42.84,42.84,47186.0,33.5015,33.5015,33.4702,33.4702,47186.0
2016-12-16 12:15:00,42.84,42.85,42.78,42.78,87654.0,33.4702,33.478,33.4234,33.4234,87654.0
2016-12-16 12:20:00,42.79,42.82,42.77,42.77,92286.0,33.4312,33.4546,33.4155,33.4155,92286.0
2016-12-16 12:25:00,42.78,42.79,42.77,42.77,59807.0,33.4234,33.4312,33.4155,33.4155,59807.0
2016-12-16 12:30:00,42.77,42.81,42.76,42.8,197613.0,33.4155,33.4468,33.4077,33.439,197613.0
2016-12-16 12:35:00,42.8,42.81,42.78,42.8,60366.0,33.439,33.4468,33.4234,33.439,60366.0
2016-12-16 12:40:00,42.8,42.8,42.78,42.79,73213.0,33.439,33.439,33.4234,33.4312,73213.0
2016-12-16 12:45:00,42.78,42.78,42.76,42.77,63038.0,33.4234,33.4234,33.4077,33.4155,63038.0
2016-12-16 12:50:00,42.77,42.78,42.71,42.72,73678.0,33.4155,33.4234,33.3687,33.3765,73678.0
2016-12-16 12:55:00,42.73,42.76,42.72,42.75,215164.0,33.3843,33.4077,33.3765,33.3999,215164.0
2016-12-16 13:00:00,42.74,42.74,42.68,42.69,88075.0,33.3921,33.3921,33.3452,33.353,88075.0
2016-12-16 13:05:00,42.7,42.71,42.69,42.71,82586.0,33.3609,33.3687,33.353,33.3687,82586.0
2016-12-16 13:10:00,42.71,42.72,42.69,42.7,91280.0,33.3687,33.3765,33.353,33.3609,91280.0
2016-12-16 13:15:00,42.7,42.7,42.67,42.7,111473.0,33.3609,33.3609,33.3374,33.3609,111473.0
2016-12-16 13:20:00,42.7,42.75,42.69,42.75,78323.0,33.3609,33.3999,33.353,33.3999,78323.0
2016-12-16 13:25:00,42.74,42.75,42.7,42.71,57091.0,33.3921,33.3999,33.3609,33.3687,57091.0
2016-12-16 13:30:00,42.7,42.72,42.69,42.71,67721.0,33.3609,33.3765,33.353,33.3687,67721.0
2016-12-16 13:35:00,42.72,42.75,42.71,42.75,129373.0,33.3765,33.3999,33.3687,33.3999,129373.0
2016-12-16 13:40:00,42.74,42.77,42.74,42.74,147216.0,33.3921,33.4155,33.3921,33.3921,147216.0
2016-12-16 13:45:00,42.74,42.75,42.71,42.74,49465.0,33.3921,33.3999,33.3687,33.3921,49465.0
2016-12-16 13:50:00,42.73,42.75,42.73,42.74,103958.0,33.3843,33.3999,33.3843,33.3921,103958.0
2016-12-16 13:55:00,42.75,42.75,42.73,42.74,67971.0,33.3999,33.3999,33.3843,33.3921,67971.0
2016-12-16 14:00:00,42.74,42.76,42.73,42.73,112223.0,33.3921,33.4077,33.3843,33.3843,112223.0
2016-12-16 14:05:00,42.74,42.79,42.72,42.79,183803.0,33.3921,33.4312,33.3765,33.4312,183803.0
2016-12-16 14:10:00,42.78,42.79,42.77,42.77,48931.0,33.4234,33.4312,33.4155,33.4155,48931.0
2016-12-16 14:15:00,42.77,42.78,42.75,42.75,114881.0,33.4155,33.4234,33.3999,33.3999,114881.0
2016-12-16 14:20:00,42.75,42.76,42.74,42.76,88808.0,33.3999,33.4077,33.3921,33.4077,88808.0
2016-12-16 14:25:00,42.76,42.77,42.74,42.76,122614.0,33.4077,33.4155,33.3921,33.4077,122614.0
2016-12-16 14:30:00,42.77,42.77,42.74,42.75,78350.0,33.4155,33.4155,33.3921,33.3999,78350.0
2016-12-16 14:35:00,42.75,42.75,42.71,42.72,57809.0,33.3999,33.3999,33.3687,33.3765,57809.0
2016-12-16 14:40:00,42.71,42.77,42.71,42.76,112067.0,33.3687,33.4155,33.3687,33.4077,112067.0
2016-12-16 14:45:00,42.76,42.78,42.76,42.78,103787.0,33.4077,33.4234,33.4077,33.4234,103787.0
2016-12-16 14:50:00,42.78,42.79,42.76,42.77,749714.0,33.4234,33.4312,33.4077,33.4155,749714.0
2016-12-16 14:55:00,42.77,42.77,42.73,42.74,61255.0,33.4155,33.4155,33.3843,33.3921,61255.0
2016-12-16 15:00:00,42.73,42.74,42.7,42.71,119936.0,33.3843,33.3921,33.3609,33.3687,119936.0
2016-12-16 15:05:00,42.71,42.73,42.7,42.71,90220.0,33.3687,33.3843,33.3609,33.3687,90220.0
2016-12-16 15:10:00,42.7,42.71,42.69,42.71,139574.0,33.3609,33.3687,33.353,33.3687,139574.0
2016-12-16 15:15:00,42.72,42.72,42.71,42.72,135693.0,33.3765,33.3765,33.3687,33.3765,135693.0
2016-12-16 15:20:00,42.72,42.73,42.71,42.73,120107.0,33.3765,33.3843,33.3687,33.3843,120107.0
2016-12-16 15:25:00,42.73,42.73,42.71,42.72,91668.0,33.3843,33.3843,33.3687,33.3765,91668.0
2016-12-16 15:30:00,42.72,42.75,42.72,42.75,73685.0,33.3765,33.3999,33.3765,33.3999,73685.0
2016-12-16 15:35:00,42.74,42.76,42.74,42.75,99821.0,33.3921,33.4077,33.3921,33.3999,99821.0
2016-12-16 15:40:00,42.75,42.75,42.71,42.72,106180.0,33.3999,33.3999,33.3687,33.3765,106180.0
2016-12-16 15:45:00,42.72,42.75,42.71,42.74,154434.0,33.3765,33.3999,33.3687,33.3921,154434.0
2016-12-16 15:50:00,42.75,42.79,42.74,42.79,270597.0,33.3999,33.4312,33.3921,33.4312,270597.0
2016-12-16 15:55:00,42.79,42.8,42.76,42.79,792673.0,33.4312,33.439,33.4077,33.4312,792673.0
2016-12-19 09:30:00,42.75,42.76,42.72,42.73,145249.0,33.3999,33.4077,33.3765,33.3843,145249.0
2016-12-19 09:35:00,42.72,42.73,42.69,42.72,92086.0,33.3765,33.3843,33.353,33.3765,92086.0
2016-12-19 09:40:00,42.71,42.77,42.71,42.75,160034.0,33.3687,33.4155,33.3687,33.3999,160034.0
2016-12-19 09:45:00,42.75,42.77,42.74,42.76,93945.0,33.3999,33.4155,33.3921,33.4077,93945.0
2016-12-19 09:50:00,42.75,42.76,42.72,42.73,41028.0,33.3999,33.4077,33.3765,33.3843,41028.0
2016-12-19 09:55:00,42.73,42.74,42.71,42.71,65817.0,33.3843,33.3921,33.3687,33.3687,65817.0
2016-12-19 10:00:00,42.71,42.74,42.68,42.73,133205.0,33.3687,33.3921,33.3452,33.3843,133205.0
2016-12-19 10:05:00,42.73,42.73,42.7,42.7,98486.0,33.3843,33.3843,33.3609,33.3609,98486.0
2016-12-19 10:10:00,42.71,42.74,42.7,42.72,146149.0,33.3687,33.3921,33.3609,33.3765,146149.0
2016-12-19 10:15:00,42.72,42.73,42.71,42.73,71501.0,33.3765,33.3843,33.3687,33.3843,71501.0
2016-12-19 10:20:00,42.73,42.73,42.69,42.7,120824.0,33.3843,33.3843,33.353,33.3609,120824.0
2016-12-19 10:25:00,42.7,42.71,42.68,42.71,184040.0,33.3609,33.3687,33.3452,33.3687,184040.0
2016-12-19 10:30:00,42.7,42.74,42.7,42.73,154963.0,33.3609,33.3921,33.3609,33.3843,154963.0
2016-12-19 10:35:00,42.73,42.75,42.71,42.75,106259.0,33.3843,33.3999,33.3687,33.3999,106259.0
2016-12-19 10:40:00,42.75,42.76,42.73,42.73,216435.0,33.3999,33.4077,33.3843,33.3843,216435.0
2016-12-19 10:45:00,42.74,42.74,42.7,42.73,74873.0,33.3921,33.3921,33.3609,33.3843,74873.0
2016-12-19 10:50:00,42.73,42.73,42.71,42.72,26150.0,33.3843,33.3843,33.3687,33.3765,26150.0
2016-12-19 10:55:00,42.71,42.73,42.71,42.72,13025.0,33.3687,33.3843,33.3687,33.3765,13025.0
2016-12-19 11:00:00,42.71,42.73,42.7,42.73,102502.0,33.3687,33.3843,33.3609,33.3843,102502.0
2016-12-19 11:05:00,42.73,42.75,42.71,42.72,101159.0,33.3843,33.3999,33.3687,33.3765,101159.0
2016-12-19 11:10:00,42.72,42.73,42.69,42.7,81426.0,33.3765,33.3843,33.353,33.3609,81426.0
2016-12-19 11:15:00,42.69,42.7,42.68,42.69,31955.0,33.353,33.3609,33.3452,33.353,31955.0
2016-12-19 11:20:00,42.69,42.7,42.67,42.7,53263.0,33.353,33.3609,33.3374,33.3609,53263.0
2016-12-19 11:25:00,42.7,42.7,42.67,42.68,96822.0,33.3609,33.3609,33.3374,33.3452,96822.0
2016-12-19 11:30:00,42.69,42.69,42.67,42.67,51952.0,33.353,33.353,33.3374,33.3374,51952.0
2016-12-19 11:35:00,42.68,42.68,42.67,42.67,21585.0,33.3452,33.3452,33.3374,33.3374,21585.0
2016-12-19 11:40:00,42.68,42.68,42.66,42.68,81863.0,33.3452,33.3452,33.3296,33.3452,81863.0
2016-12-19 11:45:00,42.68,42.68,42.66,42.66,31292.0,33.3452,33.3452,33.3296,33.3296,31292.0
2016-12-19 11:50:00,42.67,42.69,42.66,42.68,40006.0,33.3374,33.353,33.3296,33.3452,40006.0
2016-12-19 11:55:00,42.68,42.7,42.66,42.67,34282.0,33.3452,33.3609,33.3296,33.3374,34282.0
2016-12-19 12:00:00,42.66,42.69,42.65,42.67,109442.0,33.3296,33.353,33.3218,33.3374,109442.0
2016-12-19 12:05:00,42.67,42.69,42.66,42.69,16873.0,33.3374,33.353,33.3296,33.353,16873.0
2016-12-19 12:10:00,42.69,42.69,42.67,42.68,49839.0,33.353,33.353,33.3374,33.3452,49839.0
2016-12-19 12:15:00,42.68,42.7,42.67,42.69,83661.0,33.3452,33.3609,33.3374,33.353,83661.0
2016-12-19 12:20:00,42.69,42.71,42.69,42.7,27271.0,33.353,33.3687,33.353,33.3609,27271.0
2016-12-19 12:25:00,42.7,42.7,42.68,42.69,16330.0,33.3609,33.3609,33.3452,33.353,16330.0
2016-12-19 12:30:00,42.69,42.71,42.68,42.7,28929.0,33.353,33.3687,33.3452,33.3609,28929.0
2016-12-19 12:35:00,42.7,42.71,42.69,42.69,21296.0,33.3609,33.3687,33.353,33.353,21296.0
2016-12-19 12:40:00,42.7,42.71,42.68,42.7,13648.0,33.3609,33.3687,33.3452,33.3609,13648.0
2016-12-19 12:45:00,42.71,42.72,42.69,42.7,39853.0,33.3687,33.3765,33.353,33.3609,39853.0
2016-12-19 12:50:00,42.7,42.71,42.69,42.71,18706.0,33.3609,33.3687,33.353,33.3687,18706.0
2016-12-19 12:55:00,42.71,42.72,42.71,42.71,9806.0,33.3687,33.3765,33.3687,33.3687,9806.0
2016-12-19 13:00:00,42.71,42.74,42.71,42.73,37251.0,33.3687,33.3921,33.3687,33.3843,37251.0
2016-12-19 13:05:00,42.73,42.73,42.72,42.73,21503.0,33.3843,33.3843,33.3765,33.3843,21503.0
2016-12-19 13:10:00,42.72,42.72,42.69,42.69,24807.0,33.3765,33.3765,33.353,33.353,24807.0
2016-12-19 13:15:00,42.69,42.7,42.68,42.69,10378.0,33.353,33.3609,33.3452,33.353,10378.0
2016-12-19 13:20:00,42.69,42.69,42.65,42.69,36659.0,33.353,33.353,33.3218,33.353,36659.0
2016-12-19 13:25:00,42.68,42.69,42.67,42.68,33187.0,33.3452,33.353,33.3374,33.3452,33187.0
2016-12-19 13:30:00,42.67,42.7,42.64,42.65,132910.0,33.3374,33.3609,33.314,33.3218,132910.0
2016-12-19 13:35:00,42.64,42.64,42.61,42.63,297497.0,33.314,33.314,33.2905,33.3062,297497.0
2016-12-19 13:40:00,42.63,42.66,42.62,42.66,73238.0,33.3062,33.3296,33.2983,33.3296,73238.0
2016-12-19 13:45:00,42.65,42.66,42.62,42.66,185206.0,33.3218,33.3296,33.2983,33.3296,185206.0
2016-12-19 13:50:00,42.66,42.67,42.65,42.66,125128.0,33.3296,33.3374,33.3218,33.3296,125128.0
2016-12-19 13:55:00,42.67,42.67,42.65,42.66,22933.0,33.3374,33.3374,33.3218,33.3296,22933.0
2016-12-19 14:00:00,42.66,42.68,42.65,42.66,21961.0,33.3296,33.3452,33.3218,33.3296,21961.0
2016-12-19 14:05:00,42.66,42.67,42.64,42.64,45067.0,33.3296,33.3374,33.314,33.314,45067.0
2016-12-19 14:10:00,42.65,42.66,42.64,42.65,37755.0,33.3218,33.3296,33.314,33.3218,37755.0
2016-12-19 14:15:00,42.64,42.65,42.63,42.63,26338.0,33.314,33.3218,33.3062,33.3062,26338.0
2016-12-19 14:20:00,42.64,42.66,42.63,42.65,26210.0,33.314,33.3296,33.3062,33.3218,26210.0
2016-12-19 14:25:00,42.65,42.65,42.63,42.64,36813.0,33.3218,33.3218,33.3062,33.314,36813.0
2016-12-19 14:30:00,42.63,42.64,42.61,42.61,36578.0,33.3062,33.314,33.2905,33.2905,36578.0
2016-12-19 14:35:00,42.61,42.63,42.6,42.61,94531.0,33.2905,33.3062,33.2827,33.2905,94531.0
2016-12-19 14:40:00,42.61,42.62,42.61,42.61,21370.0,33.2905,33.2983,33.2905,33.2905,21370.0
2016-12-19 14:45:00,42.61,42.62,42.6,42.61,93188.0,33.2905,33.2983,33.2827,33.2905,93188.0
2016-12-19 14:50:00,42.6,42.61,42.59,42.61,80681.0,33.2827,33.2905,33.2749,33.2905,80681.0
2016-12-19 14:55:00,42.61,42.61,42.58,42.59,95090.0,33.2905,33.2905,33.2671,33.2749,95090.0
2016-12-19 15:00:00,42.59,42.59,42.58,42.58,33635.0,33.2749,33.2749,33.2671,33.2671,33635.0
2016-12-19 15:05:00,42.58,42.6,42.56,42.57,89324.0,33.2671,33.2827,33.2515,33.2593,89324.0
2016-12-19 15:10:00,42.57,42.57,42.56,42.57,25636.0,33.2593,33.2593,33.2515,33.2593,25636.0
2016-12-19 15:15:00,42.56,42.57,42.51,42.52,192462.0,33.2515,33.2593,33.2124,33.2202,192462.0
2016-12-19 15:20:00,42.51,42.52,42.5,42.51,56000.0,33.2124,33.2202,33.2046,33.2124,56000.0
2016-12-19 15:25:00,42.51,42.53,42.51,42.53,22273.0,33.2124,33.228,33.2124,33.228,22273.0
2016-12-19 15:30:00,42.52,42.54,42.52,42.52,69817.0,33.2202,33.2358,33.2202,33.2202,69817.0
2016-12-19 15:35:00,42.53,42.54,42.52,42.54,48563.0,33.228,33.2358,33.2202,33.2358,48563.0
2016-12-19 15:40:00,42.54,42.55,42.53,42.54,92842.0,33.2358,33.2437,33.228,33.2358,92842.0
2016-12-19 15:45:00,42.53,42.54,42.5,42.51,78242.0,33.228,33.2358,33.2046,33.2124,78242.0
2016-12-19 15:50:00,42.51,42.52,42.5,42.52,57748.0,33.2124,33.2202,33.2046,33.2202,57748.0
2016-12-19 15:55:00,42.52,42.53,42.5,42.52,145500.0,33.2202,33.228,33.2046,33.2202,145500.0
2016-12-20 09:30:00,42.65,42.65,42.52,42.61,409221.0,33.3218,33.3218,33.2202,33.2905,409221.0
2016-12-20 09:35:00,42.62,42.64,42.6,42.62,225471.0,33.2983,33.314,33.2827,33.2983,225471.0
2016-12-20 09:40:00,42.61,42.65,42.6,42.64,116122.0,33.2905,33.3218,33.2827,33.314,116122.0
2016-12-20 09:45:00,42.64,42.67,42.63,42.65,64244.0,33.314,33.3374,33.3062,33.3218,64244.0
2016-12-20 09:50:00,42.66,42.67,42.63,42.64,35798.0,33.3296,33.3374,33.3062,33.314,35798.0
2016-12-20 09:55:00,42.64,42.64,42.62,42.62,77402.0,33.314,33.314,33.2983,33.2983,77402.0
2016-12-20 10:00:00,42.62,42.62,42.6,42.6,66749.0,33.2983,33.2983,33.2827,33.2827,66749.0
2016-12-20 10:05:00,42.61,42.63,42.6,42.63,89436.0,33.2905,33.3062,33.2827,33.3062,89436.0
2016-12-20 10:10:00,42.63,42.64,42.6,42.62,126853.0,33.3062,33.314,33.2827,33.2983,126853.0
2016-12-20 10:15:00,42.63,42.63,42.59,42.6,39740.0,33.3062,33.3062,33.2749,33.2827,39740.0
2016-12-20 10:20:00,42.6,42.61,42.58,42.6,60287.0,33.2827,33.2905,33.2671,33.2827,60287.0
2016-12-20 10:25:00,42.59,42.62,42.58,42.61,52048.0,33.2749,33.2983,33.2671,33.2905,52048.0
2016-12-20 10:30:00,42.62,42.62,42.59,42.59,42526.0,33.2983,33.2983,33.2749,33.2749,42526.0
2016-12-20 10:35:00,42.6,42.6,42.59,42.6,50809.0,33.2827,33.2827,33.2749,33.2827,50809.0
2016-12-20 10:40:00,42.59,42.61,42.59,42.61,58277.0,33.2749,33.2905,33.2749,33.2905,58277.0
2016-12-20 10:45:00,42.61,42.63,42.6,42.61,55909.0,33.2905,33.3062,33.2827,33.2905,55909.0
2016-12-20 10:50:00,42.62,42.63,42.61,42.62,48849.0,33.2983,33.3062,33.2905,33.2983,48849.0
2016-12-20 10:55:00,42.63,42.64,42.61,42.62,72811.0,33.3062,33.314,33.2905,33.2983,72811.0
2016-12-20 11:00:00,42.62,42.62,42.6,42.61,43636.0,33.2983,33.2983,33.2827,33.2905,43636.0
2016-12-20 11:05:00,42.61,42.61,42.6,42.61,36412.0,33.2905,33.2905,33.2827,33.2905,36412.0
2016-12-20 11:10:00,42.61,42.61,42.6,42.61,20033.0,33.2905,33.2905,33.2827,33.2905,20033.0
2016-12-20 11:15:00,42.61,42.63,42.6,42.63,36797.0,33.2905,33.3062,33.2827,33.3062,36797.0
2016-12-20 11:20:00,42.63,42.65,42.63,42.64,81706.0,33.3062,33.3218,33.3062,33.314,81706.0
2016-12-20 11:25:00,42.65,42.65,42.62,42.63,58600.0,33.3218,33.3218,33.2983,33.3062,58600.0
2016-12-20 11:30:00,42.62,42.63,42.6,42.61,107432.0,33.2983,33.3062,33.2827,33.2905,107432.0
2016-12-20 11:35:00,42.6,42.61,42.58,42.59,70416.0,33.2827,33.2905,33.2671,33.2749,70416.0
2016-12-20 11:40:00,42.58,42.6,42.58,42.59,70607.0,33.2671,33.2827,33.2671,33.2749,70607.0
2016-12-20 11:45:00,42.59,42.6,42.58,42.59,31396.0,33.2749,33.2827,33.2671,33.2749,31396.0
2016-12-20 11:50:00,42.59,42.59,42.56,42.58,90126.0,33.2749,33.2749,33.2515,33.2671,90126.0
2016-12-20 11:55:00,42.58,42.62,42.57,42.62,59044.0,33.2671,33.2983,33.2593,33.2983,59044.0
2016-12-20 12:00:00,42.61,42.61,42.58,42.59,84627.0,33.2905,33.2905,33.2671,33.2749,84627.0
2016-12-20 12:05:00,42.58,42.6,42.58,42.59,50551.0,33.2671,33.2827,33.2671,33.2749,50551.0
2016-12-20 12:10:00,42.59,42.6,42.58,42.59,39946.0,33.2749,33.2827,33.2671,33.2749,39946.0
2016-12-20 12:15:00,42.6,42.62,42.6,42.61,31705.0,33.2827,33.2983,33.2827,33.2905,31705.0
2016-12-20 12:20:00,42.61,42.61,42.59,42.6,28528.0,33.2905,33.2905,33.2749,33.2827,28528.0
2016-12-20 12:25:00,42.59,42.62,42.59,42.59,114501.0,33.2749,33.2983,33.2749,33.2749,114501.0
2016-12-20 12:30:00,42.6,42.6,42.59,42.59,21436.0,33.2827,33.2827,33.2749,33.2749,21436.0
2016-12-20 12:35:00,42.59,42.6,42.58,42.59,121768.0,33.2749,33.2827,33.2671,33.2749,121768.0
2016-12-20 12:40:00,42.59,42.6,42.58,42.59,127497.0,33.2749,33.2827,33.2671,33.2749,127497.0
2016-12-20 12:45:00,42.59,42.6,42.59,42.59,9438.0,33.2749,33.2827,33.2749,33.2749,9438.0
2016-12-20 12:50:00,42.59,42.6,42.59,42.6,23358.0,33.2749,33.2827,33.2749,33.2827,23358.0
2016-12-20 12:55:00,42.59,42.61,42.59,42.6,44323.0,33.2749,33.2905,33.2749,33.2827,44323.0
2016-12-20 13:00:00,42.6,42.61,42.59,42.61,22044.0,33.2827,33.2905,33.2749,33.2905,22044.0
2016-12-20 13:05:00,42.61,42.62,42.6,42.62,67751.0,33.2905,33.2983,33.2827,33.2983,67751.0
2016-12-20 13:10:00,42.62,42.62,42.59,42.59,26393.0,33.2983,33.2983,33.2749,33.2749,26393.0
2016-12-20 13:15:00,42.59,42.6,42.59,42.59,43911.0,33.2749,33.2827,33.2749,33.2749,43911.0
2016-12-20 13:20:00,42.59,42.6,42.58,42.59,59107.0,33.2749,33.2827,33.2671,33.2749,59107.0
2016-12-20 13:25:00,42.59,42.59,42.58,42.59,34148.0,33.2749,33.2749,33.2671,33.2749,34148.0
2016-12-20 13:30:00,42.58,42.6,42.58,42.59,90539.0,33.2671,33.2827,33.2671,33.2749,90539.0
2016-12-20 13:35:00,42.59,42.6,42.58,42.59,33215.0,33.2749,33.2827,33.2671,33.2749,33215.0
2016-12-20 13:40:00,42.59,42.59,42.58,42.59,11612.0,33.2749,33.2749,33.2671,33.2749,11612.0
2016-12-20 13:45:00,42.59,42.6,42.58,42.6,30785.0,33.2749,33.2827,33.2671,33.2827,30785.0
2016-12-20 13:50:00,42.59,42.6,42.58,42.59,18248.0,33.2749,33.2827,33.2671,33.2749,18248.0
2016-12-20 13:55:00,42.59,42.6,42.59,42.59,18859.0,33.2749,33.2827,33.2749,33.2749,18859.0
2016-12-20 14:00:00,42.59,42.6,42.58,42.58,29444.0,33.2749,33.2827,33.2671,33.2671,29444.0
2016-12-20 14:05:00,42.58,42.59,42.58,42.58,16193.0,33.2671,33.2749,33.2671,33.2671,16193.0
2016-12-20 14:10:00,42.58,42.59,42.58,42.59,26645.0,33.2671,33.2749,33.2671,33.2749,26645.0
2016-12-20 14:15:00,42.59,42.59,42.57,42.58,47456.0,33.2749,33.2749,33.2593,33.2671,47456.0
2016-12-20 14:20:00,42.59,42.6,42.58,42.59,32265.0,33.2749,33.2827,33.2671,33.2749,32265.0
2016-12-20 14:25:00,42.59,42.6,42.59,42.59,52656.0,33.2749,33.2827,33.2749,33.2749,52656.0
2016-12-20 14:30:00,42.59,42.6,42.55,42.56,76425.0,33.2749,33.2827,33.2437,33.2515,76425.0
2016-12-20 14:35:00,42.55,42.56,42.54,42.55,125179.0,33.2437,33.2515,33.2358,33.2437,125179.0
2016-12-20 14:40:00,42.56,42.57,42.55,42.57,71362.0,33.2515,33.2593,33.2437,33.2593,71362.0
2016-12-20 14:45:00,42.57,42.59,42.56,42.58,49137.0,33.2593,33.2749,33.2515,33.2671,49137.0
2016-12-20 14:50:00,42.58,42.6,42.57,42.59,80553.0,33.2671,33.2827,33.2593,33.2749,80553.0
2016-12-20 14:55:00,42.59,42.6,42.58,42.59,84208.0,33.2749,33.2827,33.2671,33.2749,84208.0
2016-12-20 15:00:00,42.59,42.61,42.59,42.6,42986.0,33.2749,33.2905,33.2749,33.2827,42986.0
2016-12-20 15:05:00,42.6,42.61,42.59,42.6,45476.0,33.2827,33.2905,33.2749,33.2827,45476.0
2016-12-20 15:10:00,42.59,42.6,42.59,42.59,14090.0,33.2749,33.2827,33.2749,33.2749,14090.0
2016-12-20 15:15:00,42.59,42.61,42.59,42.59,32080.0,33.2749,33.2905,33.2749,33.2749,32080.0
2016-12-20 15:20:00,42.59,42.6,42.58,42.59,37883.0,33.2749,33.2827,33.2671,33.2749,37883.0
2016-12-20 15:25:00,42.59,42.6,42.58,42.6,103522.0,33.2749,33.2827,33.2671,33.2827,103522.0
2016-12-20 15:30:00,42.59,42.6,42.59,42.59,94442.0,33.2749,33.2827,33.2749,33.2749,94442.0
2016-12-20 15:35:00,42.6,42.6,42.56,42.57,225060.0,33.2827,33.2827,33.2515,33.2593,225060.0
2016-12-20 15:40:00,42.57,42.58,42.57,42.58,53719.0,33.2593,33.2671,33.2593,33.2671,53719.0
2016-12-20 15:45:00,42.58,42.58,42.57,42.57,33713.0,33.2671,33.2671,33.2593,33.2593,33713.0
2016-12-20 15:50:00,42.57,42.58,42.56,42.57,64377.0,33.2593,33.2671,33.2515,33.2593,64377.0
2016-12-20 15:55:00,42.56,42.59,42.56,42.59,176482.0,33.2515,33.2749,33.2515,33.2749,176482.0
2016-12-21 09:30:00,42.13,42.13,42.04,42.07,426264.0,33.376,33.376,33.3047,33.3285,426264.0
2016-12-21 09:35:00,42.07,42.09,42.05,42.05,131949.0,33.3285,33.3443,33.3126,33.3126,131949.0
2016-12-21 09:40:00,42.05,42.08,42.04,42.04,100964.0,33.3126,33.3364,33.3047,33.3047,100964.0
2016-12-21 09:45:00,42.05,42.06,42.04,42.05,61198.0,33.3126,33.3205,33.3047,33.3126,61198.0
2016-12-21 09:50:00,42.05,42.06,42.04,42.05,127820.0,33.3126,33.3205,33.3047,33.3126,127820.0
2016-12-21 09:55:00,42.05,42.06,42.02,42.02,45334.0,33.3126,33.3205,33.2888,33.2888,45334.0
2016-12-21 10:00:00,42.02,42.03,41.99,42.01,237113.0,33.2888,33.2968,33.2651,33.2809,237113.0
2016-12-21 10:05:00,42.0,42.02,41.99,42.02,60488.0,33.273,33.2888,33.2651,33.2888,60488.0
2016-12-21 10:10:00,42.01,42.03,42.0,42.03,68439.0,33.2809,33.2968,33.273,33.2968,68439.0
2016-12-21 10:15:00,42.02,42.03,42.01,42.02,39185.0,33.2888,33.2968,33.2809,33.2888,39185.0
2016-12-21 10:20:00,42.02,42.03,42.01,42.02,52464.0,33.2888,33.2968,33.2809,33.2888,52464.0
2016-12-21 10:25:00,42.02,42.03,42.01,42.01,54010.0,33.2888,33.2968,33.2809,33.2809,54010.0
2016-12-21 10:30:00,42.01,42.01,41.98,41.98,64663.0,33.2809,33.2809,33.2572,33.2572,64663.0
2016-12-21 10:35:00,41.98,42.0,41.98,42.0,24228.0,33.2572,33.273,33.2572,33.273,24228.0
2016-12-21 10:40:00,42.0,42.0,41.98,41.99,30286.0,33.273,33.273,33.2572,33.2651,30286.0
2016-12-21 10:45:00,41.98,42.0,41.98,42.0,21593.0,33.2572,33.273,33.2572,33.273,21593.0
2016-12-21 10:50:00,42.0,42.0,41.97,41.97,60937.0,33.273,33.273,33.2492,33.2492,60937.0
2016-12-21 10:55:00,41.98,41.98,41.95,41.96,34713.0,33.2572,33.2572,33.2334,33.2413,34713.0
2016-12-21 11:00:00,41.96,41.99,41.95,41.98,54502.0,33.2413,33.2651,33.2334,33.2572,54502.0
2016-12-21 11:05:00,41.98,41.99,41.98,41.98,176260.0,33.2572,33.2651,33.2572,33.2572,176260.0
2016-12-21 11:10:00,41.98,41.99,41.98,41.98,12058.0,33.2572,33.2651,33.2572,33.2572,12058.0
2016-12-21 11:15:00,41.98,41.99,41.97,41.97,26549.0,33.2572,33.2651,33.2492,33.2492,26549.0
2016-12-21 11:20:00,41.97,41.99,41.97,41.99,81634.0,33.2492,33.2651,33.2492,33.2651,81634.0
2016-12-21 11:25:00,41.99,42.0,41.97,41.98,33010.0,33.2651,33.273,33.2492,33.2572,33010.0
2016-12-21 11:30:00,41.98,41.99,41.97,41.99,35420.0,33.2572,33.2651,33.2492,33.2651,35420.0
2016-12-21 11:35:00,41.98,41.99,41.97,41.98,22258.0,33.2572,33.2651,33.2492,33.2572,22258.0
2016-12-21 11:40:00,41.98,41.99,41.97,41.98,40430.0,33.2572,33.2651,33.2492,33.2572,40430.0
2016-12-21 11:45:00,41.98,41.98,41.97,41.98,35612.0,33.2572,33.2572,33.2492,33.2572,35612.0
2016-12-21 11:50:00,41.98,41.98,41.95,41.96,18222.0,33.2572,33.2572,33.2334,33.2413,18222.0
2016-12-21 11:55:00,41.96,41.96,41.94,41.94,14382.0,33.2413,33.2413,33.2255,33.2255,14382.0
2016-12-21 12:00:00,41.95,41.95,41.94,41.95,98374.0,33.2334,33.2334,33.2255,33.2334,98374.0
2016-12-21 12:05:00,41.95,41.95,41.94,41.95,10758.0,33.2334,33.2334,33.2255,33.2334,10758.0
2016-12-21 12:10:00,41.95,41.95,41.93,41.95,93719.0,33.2334,33.2334,33.2175,33.2334,93719.0
2016-12-21 12:15:00,41.95,41.95,41.94,41.94,21895.0,33.2334,33.2334,33.2255,33.2255,21895.0
2016-12-21 12:20:00,41.94,41.95,41.91,41.92,52743.0,33.2255,33.2334,33.2017,33.2096,52743.0
2016-12-21 12:25:00,41.92,41.92,41.9,41.92,275984.0,33.2096,33.2096,33.1938,33.2096,275984.0
2016-12-21 12:30:00,41.91,41.92,41.91,41.91,20698.0,33.2017,33.2096,33.2017,33.2017,20698.0
2016-12-21 12:35:00,41.91,41.92,41.91,41.91,37297.0,33.2017,33.2096,33.2017,33.2017,37297.0
2016-12-21 12:40:00,41.91,41.93,41.91,41.93,28330.0,33.2017,33.2175,33.2017,33.2175,28330.0
2016-12-21 12:45:00,41.92,41.93,41.92,41.93,18566.0,33.2096,33.2175,33.2096,33.2175,18566.0
2016-12-21 12:50:00,41.92,41.93,41.91,41.91,30273.0,33.2096,33.2175,33.2017,33.2017,30273.0
2016-12-21 12:55:00,41.91,41.92,41.9,41.9,14032.0,33.2017,33.2096,33.1938,33.1938,14032.0
2016-12-21 13:00:00,41.9,41.91,41.9,41.91,48928.0,33.1938,33.2017,33.1938,33.2017,48928.0
2016-12-21 13:05:00,41.91,41.91,41.9,41.91,17868.0,33.2017,33.2017,33.1938,33.2017,17868.0
2016-12-21 13:10:00,41.91,41.91,41.9,41.91,78486.0,33.2017,33.2017,33.1938,33.2017,78486.0
2016-12-21 13:15:00,41.91,41.91,41.9,41.91,14862.0,33.2017,33.2017,33.1938,33.2017,14862.0
2016-12-21 13:20:00,41.91,41.91,41.89,41.89,35448.0,33.2017,33.2017,33.1859,33.1859,35448.0
2016-12-21 13:25:00,41.9,41.9,41.89,41.9,13197.0,33.1938,33.1938,33.1859,33.1938,13197.0
2016-12-21 13:30:00,41.9,41.9,41.89,41.9,15479.0,33.1938,33.1938,33.1859,33.1938,15479.0
2016-12-21 13:35:00,41.9,41.91,41.89,41.91,114700.0,33.1938,33.2017,33.1859,33.2017,114700.0
2016-12-21 13:40:00,41.91,41.91,41.9,41.91,6250.0,33.2017,33.2017,33.1938,33.2017,6250.0
2016-12-21 13:45:00,41.9,41.91,41.9,41.91,16617.0,33.1938,33.2017,33.1938,33.2017,16617.0
2016-12-21 13:50:00,41.91,41.92,41.9,41.91,45093.0,33.2017,33.2096,33.1938,33.2017,45093.0
2016-12-21 13:55:00,41.9,41.91,41.89,41.89,24892.0,33.1938,33.2017,33.1859,33.1859,24892.0
2016-12-21 14:00:00,41.89,41.9,41.88,41.9,66258.0,33.1859,33.1938,33.1779,33.1938,66258.0
2016-12-21 14:05:00,41.9,41.9,41.89,41.89,22039.0,33.1938,33.1938,33.1859,33.1859,22039.0
2016-12-21 14:10:00,41.9,41.9,41.89,41.9,24729.0,33.1938,33.1938,33.1859,33.1938,24729.0
2016-12-21 14:15:00,41.9,41.9,41.89,41.9,50159.0,33.1938,33.1938,33.1859,33.1938,50159.0
2016-12-21 14:20:00,41.9,41.92,41.89,41.91,54042.0,33.1938,33.2096,33.1859,33.2017,54042.0
2016-12-21 14:25:00,41.92,41.92,41.91,41.91,15480.0,33.2096,33.2096,33.2017,33.2017,15480.0
2016-12-21 14:30:00,41.92,41.92,41.91,41.92,29741.0,33.2096,33.2096,33.2017,33.2096,29741.0
2016-12-21 14:35:00,41.91,41.92,41.91,41.91,20496.0,33.2017,33.2096,33.2017,33.2017,20496.0
2016-12-21 14:40:00,41.91,41.92,41.91,41.91,99719.0,33.2017,33.2096,33.2017,33.2017,99719.0
2016-12-21 14:45:00,41.92,41.93,41.91,41.92,50854.0,33.2096,33.2175,33.2017,33.2096,50854.0
2016-12-21 14:50:00,41.91,41.93,41.91,41.92,213675.0,33.2017,33.2175,33.2017,33.2096,213675.0
2016-12-21 14:55:00,41.92,41.92,41.9,41.9,246565.0,33.2096,33.2096,33.1938,33.1938,246565.0
2016-12-21 15:00:00,41.9,41.92,41.9,41.91,380977.0,33.1938,33.2096,33.1938,33.2017,380977.0
2016-12-21 15:05:00,41.91,41.91,41.9,41.91,46584.0,33.2017,33.2017,33.1938,33.2017,46584.0
2016-12-21 15:10:00,41.91,41.91,41.9,41.91,13230.0,33.2017,33.2017,33.1938,33.2017,13230.0
2016-12-21 15:15:00,41.91,41.91,41.9,41.91,30033.0,33.2017,33.2017,33.1938,33.2017,30033.0
2016-12-21 15:20:00,41.91,41.92,41.9,41.91,55415.0,33.2017,33.2096,33.1938,33.2017,55415.0
2016-12-21 15:25:00,41.91,41.91,41.9,41.91,57981.0,33.2017,33.2017,33.1938,33.2017,57981.0
2016-12-21 15:30:00,41.91,41.91,41.87,41.87,86033.0,33.2017,33.2017,33.17,33.17,86033.0
2016-12-21 15:35:00,41.88,41.89,41.87,41.89,184985.0,33.1779,33.1859,33.17,33.1859,184985.0
2016-12-21 15:40:00,41.89,41.9,41.88,41.89,68091.0,33.1859,33.1938,33.1779,33.1859,68091.0
2016-12-21 15:45:00,41.89,41.89,41.88,41.89,32898.0,33.1859,33.1859,33.1779,33.1859,32898.0
2016-12-21 15:50:00,41.88,41.88,41.85,41.86,73417.0,33.1779,33.1779,33.1542,33.1621,73417.0
2016-12-21 15:55:00,41.86,41.87,41.85,41.86,185706.0,33.1621,33.17,33.1542,33.1621,185706.0
2016-12-22 09:30:00,41.52,41.52,41.32,41.32,454775.0,32.8927,32.8927,32.7343,32.7343,454775.0
2016-12-22 09:35:00,41.32,41.33,41.26,41.3,530367.0,32.7343,32.7422,32.6868,32.7184,530367.0
2016-12-22 09:40:00,41.3,41.34,41.28,41.34,118619.0,32.7184,32.7501,32.7026,32.7501,118619.0
2016-12-22 09:45:00,41.34,41.35,41.32,41.34,46796.0,32.7501,32.7581,32.7343,32.7501,46796.0
2016-12-22 09:50:00,41.34,41.35,41.33,41.35,35849.0,32.7501,32.7581,32.7422,32.7581,35849.0
2016-12-22 09:55:00,41.35,41.36,41.34,41.35,83442.0,32.7581,32.766,32.7501,32.7581,83442.0
2016-12-22 10:00:00,41.35,41.39,41.35,41.38,215070.0,32.7581,32.7897,32.7581,32.7818,215070.0
2016-12-22 10:05:00,41.39,41.42,41.38,41.4,206593.0,32.7897,32.8135,32.7818,32.7977,206593.0
2016-12-22 10:10:00,41.4,41.41,41.39,41.4,79609.0,32.7977,32.8056,32.7897,32.7977,79609.0
2016-12-22 10:15:00,41.4,41.43,41.4,41.42,81493.0,32.7977,32.8214,32.7977,32.8135,81493.0
2016-12-22 10:20:00,41.42,41.43,41.4,41.41,124464.0,32.8135,32.8214,32.7977,32.8056,124464.0
2016-12-22 10:25:00,41.41,41.41,41.37,41.37,146128.0,32.8056,32.8056,32.7739,32.7739,146128.0
2016-12-22 10:30:00,41.38,41.38,41.36,41.38,59470.0,32.7818,32.7818,32.766,32.7818,59470.0
2016-12-22 10:35:00,41.38,41.38,41.36,41.36,161605.0,32.7818,32.7818,32.766,32.766,161605.0
2016-12-22 10:40:00,41.37,41.37,41.34,41.35,45750.0,32.7739,32.7739,32.7501,32.7581,45750.0
2016-12-22 10:45:00,41.34,41.34,41.31,41.32,59246.0,32.7501,32.7501,32.7264,32.7343,59246.0
2016-12-22 10:50:00,41.32,41.32,41.29,41.3,152443.0,32.7343,32.7343,32.7105,32.7184,152443.0
2016-12-22 10:55:00,41.3,41.3,41.27,41.28,104109.0,32.7184,32.7184,32.6947,32.7026,104109.0
2016-12-22 11:00:00,41.29,41.3,41.28,41.29,18208.0,32.7105,32.7184,32.7026,32.7105,18208.0
2016-12-22 11:05:00,41.28,41.29,41.25,41.28,99050.0,32.7026,32.7105,32.6788,32.7026,99050.0
2016-12-22 11:10:00,41.28,41.29,41.26,41.29,68435.0,32.7026,32.7105,32.6868,32.7105,68435.0
2016-12-22 11:15:00,41.29,41.29,41.27,41.28,14328.0,32.7105,32.7105,32.6947,32.7026,14328.0
2016-12-22 11:20:00,41.27,41.29,41.27,41.27,53552.0,32.6947,32.7105,32.6947,32.6947,53552.0
2016-12-22 11:25:00,41.27,41.28,41.26,41.27,53620.0,32.6947,32.7026,32.6868,32.6947,53620.0
2016-12-22 11:30:00,41.27,41.28,41.25,41.28,74508.0,32.6947,32.7026,32.6788,32.7026,74508.0
2016-12-22 11:35:00,41.27,41.28,41.25,41.25,40580.0,32.6947,32.7026,32.6788,32.6788,40580.0
2016-12-22 11:40:00,41.26,41.26,41.24,41.26,35189.0,32.6868,32.6868,32.6709,32.6868,35189.0
2016-12-22 11:45:00,41.25,41.26,41.24,41.25,46738.0,32.6788,32.6868,32.6709,32.6788,46738.0
2016-12-22 11:50:00,41.25,41.27,41.24,41.27,44682.0,32.6788,32.6947,32.6709,32.6947,44682.0
2016-12-22 11:55:00,41.27,41.29,41.26,41.29,59978.0,32.6947,32.7105,32.6868,32.7105,59978.0
2016-12-22 12:00:00,41.29,41.29,41.28,41.29,14551.0,32.7105,32.7105,32.7026,32.7105,14551.0
2016-12-22 12:05:00,41.29,41.29,41.28,41.28,8270.0,32.7105,32.7105,32.7026,32.7026,8270.0
2016-12-22 12:10:00,41.29,41.32,41.28,41.32,48713.0,32.7105,32.7343,32.7026,32.7343,48713.0
2016-12-22 12:15:00,41.32,41.33,41.31,41.31,27913.0,32.7343,32.7422,32.7264,32.7264,27913.0
2016-12-22 12:20:00,41.31,41.33,41.3,41.33,40561.0,32.7264,32.7422,32.7184,32.7422,40561.0
2016-12-22 12:25:00,41.33,41.35,41.31,41.35,69789.0,32.7422,32.7581,32.7264,32.7581,69789.0
2016-12-22 12:30:00,41.35,41.35,41.34,41.35,11070.0,32.7581,32.7581,32.7501,32.7581,11070.0
2016-12-22 12:35:00,41.35,41.35,41.34,41.34,21526.0,32.7581,32.7581,32.7501,32.7501,21526.0
2016-12-22 12:40:00,41.35,41.36,41.34,41.35,26929.0,32.7581,32.766,32.7501,32.7581,26929.0
2016-12-22 12:45:00,41.35,41.38,41.34,41.37,100216.0,32.7581,32.7818,32.7501,32.7739,100216.0
2016-12-22 12:50:00,41.37,41.37,41.35,41.37,61867.0,32.7739,32.7739,32.7581,32.7739,61867.0
2016-12-22 12:55:00,41.37,41.37,41.36,41.37,11643.0,32.7739,32.7739,32.766,32.7739,11643.0
2016-12-22 13:00:00,41.37,41.37,41.36,41.37,44728.0,32.7739,32.7739,32.766,32.7739,44728.0
2016-12-22 13:05:00,41.37,41.39,41.36,41.39,29614.0,32.7739,32.7897,32.766,32.7897,29614.0
2016-12-22 13:10:00,41.39,41.39,41.37,41.38,41215.0,32.7897,32.7897,32.7739,32.7818,41215.0
2016-12-22 13:15:00,41.38,41.38,41.37,41.38,20466.0,32.7818,32.7818,32.7739,32.7818,20466.0
2016-12-22 13:20:00,41.38,41.38,41.37,41.37,41118.0,32.7818,32.7818,32.7739,32.7739,41118.0
2016-12-22 13:25:00,41.38,41.38,41.37,41.38,163709.0,32.7818,32.7818,32.7739,32.7818,163709.0
2016-12-22 13:30:00,41.38,41.38,41.36,41.37,58500.0,32.7818,32.7818,32.766,32.7739,58500.0
2016-12-22 13:35:00,41.38,41.38,41.36,41.37,38525.0,32.7818,32.7818,32.766,32.7739,38525.0
2016-12-22 13:40:00,41.37,41.41,41.36,41.4,72777.0,32.7739,32.8056,32.766,32.7977,72777.0
2016-12-22 13:45:00,41.41,41.41,41.4,41.41,54910.0,32.8056,32.8056,32.7977,32.8056,54910.0
2016-12-22 13:50:00,41.41,41.41,41.4,41.41,25431.0,32.8056,32.8056,32.7977,32.8056,25431.0
2016-12-22 13:55:00,41.41,41.41,41.39,41.39,39781.0,32.8056,32.8056,32.7897,32.7897,39781.0
2016-12-22 14:00:00,41.4,41.41,41.39,41.41,46040.0,32.7977,32.8056,32.7897,32.8056,46040.0
2016-12-22 14:05:00,41.41,41.41,41.4,41.4,21739.0,32.8056,32.8056,32.7977,32.7977,21739.0
2016-12-22 14:10:00,41.41,41.42,41.4,41.41,59107.0,32.8056,32.8135,32.7977,32.8056,59107.0
2016-12-22 14:15:00,41.41,41.41,41.4,41.41,32130.0,32.8056,32.8056,32.7977,32.8056,32130.0
2016-12-22 14:20:00,41.41,41.41,41.4,41.41,56814.0,32.8056,32.8056,32.7977,32.8056,56814.0
2016-12-22 14:25:00,41.41,41.42,41.4,41.42,48471.0,32.8056,32.8135,32.7977,32.8135,48471.0
2016-12-22 14:30:00,41.42,41.43,41.41,41.41,32495.0,32.8135,32.8214,32.8056,32.8056,32495.0
2016-12-22 14:35:00,41.41,41.42,41.41,41.41,116903.0,32.8056,32.8135,32.8056,32.8056,116903.0
2016-12-22 14:40:00,41.41,41.42,41.4,41.41,53494.0,32.8056,32.8135,32.7977,32.8056,53494.0
2016-12-22 14:45:00,41.42,41.43,41.39,41.4,85390.0,32.8135,32.8214,32.7897,32.7977,85390.0
2016-12-22 14:50:00,41.39,41.41,41.39,41.41,35568.0,32.7897,32.8056,32.7897,32.8056,35568.0
2016-12-22 14:55:00,41.4,41.43,41.4,41.42,115575.0,32.7977,32.8214,32.7977,32.8135,115575.0
2016-12-22 15:00:00,41.42,41.43,41.42,41.42,42045.0,32.8135,32.8214,32.8135,32.8135,42045.0
2016-12-22 15:05:00,41.42,41.43,41.4,41.41,28676.0,32.8135,32.8214,32.7977,32.8056,28676.0
2016-12-22 15:10:00,41.41,41.41,41.38,41.4,109930.0,32.8056,32.8056,32.7818,32.7977,109930.0
2016-12-22 15:15:00,41.4,41.4,41.39,41.4,45191.0,32.7977,32.7977,32.7897,32.7977,45191.0
2016-12-22 15:20:00,41.39,41.4,41.38,41.38,62485.0,32.7897,32.7977,32.7818,32.7818,62485.0
2016-12-22 15:25:00,41.39,41.39,41.37,41.38,114516.0,32.7897,32.7897,32.7739,32.7818,114516.0
2016-12-22 15:30:00,41.38,41.38,41.37,41.38,33004.0,32.7818,32.7818,32.7739,32.7818,33004.0
2016-12-22 15:35:00,41.37,41.4,41.37,41.4,80069.0,32.7739,32.7977,32.7739,32.7977,80069.0
2016-12-22 15:40:00,41.4,41.41,41.39,41.41,93437.0,32.7977,32.8056,32.7897,32.8056,93437.0
2016-12-22 15:45:00,41.41,41.41,41.39,41.39,41533.0,32.8056,32.8056,32.7897,32.7897,41533.0
2016-12-22 15:50:00,41.4,41.41,41.39,41.4,80866.0,32.7977,32.8056,32.7897,32.7977,80866.0
2016-12-22 15:55:00,41.4,41.42,41.37,41.42,200314.0,32.7977,32.8135,32.7739,32.8135,200314.0
2016-12-23 09:30:00,41.48,41.48,41.42,41.44,101012.0,32.861,32.861,32.8135,32.8294,101012.0
2016-12-23 09:35:00,41.45,41.48,41.45,41.47,50229.0,32.8373,32.861,32.8373,32.8531,50229.0
2016-12-23 09:40:00,41.48,41.51,41.48,41.49,75749.0,32.861,32.8848,32.861,32.869,75749.0
2016-12-23 09:45:00,41.49,41.51,41.49,41.51,36205.0,32.869,32.8848,32.869,32.8848,36205.0
2016-12-23 09:50:00,41.51,41.55,41.5,41.55,42739.0,32.8848,32.9165,32.8769,32.9165,42739.0
2016-12-23 09:55:00,41.55,41.56,41.54,41.55,35720.0,32.9165,32.9244,32.9086,32.9165,35720.0
2016-12-23 10:00:00,41.55,41.58,41.55,41.58,31807.0,32.9165,32.9403,32.9165,32.9403,31807.0
2016-12-23 10:05:00,41.58,41.6,41.56,41.57,55113.0,32.9403,32.9561,32.9244,32.9323,55113.0
2016-12-23 10:10:00,41.56,41.56,41.53,41.54,60797.0,32.9244,32.9244,32.9007,32.9086,60797.0
2016-12-23 10:15:00,41.54,41.55,41.53,41.53,28396.0,32.9086,32.9165,32.9007,32.9007,28396.0
2016-12-23 10:20:00,41.54,41.54,41.52,41.52,13076.0,32.9086,32.9086,32.8927,32.8927,13076.0
2016-12-23 10:25:00,41.53,41.53,41.5,41.51,53123.0,32.9007,32.9007,32.8769,32.8848,53123.0
2016-12-23 10:30:00,41.51,41.52,41.5,41.51,244783.0,32.8848,32.8927,32.8769,32.8848,244783.0
2016-12-23 10:35:00,41.51,41.52,41.48,41.49,28842.0,32.8848,32.8927,32.861,32.869,28842.0
2016-12-23 10:40:00,41.48,41.49,41.47,41.48,12196.0,32.861,32.869,32.8531,32.861,12196.0
2016-12-23 10:45:00,41.48,41.48,41.47,41.47,22018.0,32.861,32.861,32.8531,32.8531,22018.0
2016-12-23 10:50:00,41.48,41.49,41.47,41.49,29439.0,32.861,32.869,32.8531,32.869,29439.0
2016-12-23 10:55:00,41.48,41.53,41.48,41.53,49305.0,32.861,32.9007,32.861,32.9007,49305.0
2016-12-23 11:00:00,41.53,41.53,41.51,41.52,62960.0,32.9007,32.9007,32.8848,32.8927,62960.0
2016-12-23 11:05:00,41.52,41.52,41.5,41.51,22511.0,32.8927,32.8927,32.8769,32.8848,22511.0
2016-12-23 11:10:00,41.51,41.52,41.49,41.5,55339.0,32.8848,32.8927,32.869,32.8769,55339.0
2016-12-23 11:15:00,41.49,41.5,41.48,41.49,11507.0,32.869,32.8769,32.861,32.869,11507.0
2016-12-23 11:20:00,41.48,41.51,41.48,41.51,89707.0,32.861,32.8848,32.861,32.8848,89707.0
2016-12-23 11:25:00,41.51,41.51,41.49,41.51,56367.0,32.8848,32.8848,32.869,32.8848,56367.0
2016-12-23 11:30:00,41.51,41.51,41.49,41.5,28488.0,32.8848,32.8848,32.869,32.8769,28488.0
2016-12-23 11:35:00,41.51,41.51,41.5,41.51,11443.0,32.8848,32.8848,32.8769,32.8848,11443.0
2016-12-23 11:40:00,41.5,41.52,41.5,41.51,89113.0,32.8769,32.8927,32.8769,32.8848,89113.0
2016-12-23 11:45:00,41.5,41.51,41.5,41.51,14166.0,32.8769,32.8848,32.8769,32.8848,14166.0
2016-12-23 11:50:00,41.51,41.52,41.5,41.52,42642.0,32.8848,32.8927,32.8769,32.8927,42642.0
2016-12-23 11:55:00,41.52,41.52,41.51,41.52,12221.0,32.8927,32.8927,32.8848,32.8927,12221.0
2016-12-23 12:00:00,41.52,41.55,41.51,41.54,49736.0,32.8927,32.9165,32.8848,32.9086,49736.0
2016-12-23 12:05:00,41.54,41.55,41.53,41.54,31519.0,32.9086,32.9165,32.9007,32.9086,31519.0
2016-12-23 12:10:00,41.54,41.56,41.53,41.55,57853.0,32.9086,32.9244,32.9007,32.9165,57853.0
2016-12-23 12:15:00,41.55,41.56,41.54,41.55,32902.0,32.9165,32.9244,32.9086,32.9165,32902.0
2016-12-23 12:20:00,41.55,41.56,41.55,41.56,52230.0,32.9165,32.9244,32.9165,32.9244,52230.0
2016-12-23 12:25:00,41.55,41.56,41.54,41.54,14293.0,32.9165,32.9244,32.9086,32.9086,14293.0
2016-12-23 12:30:00,41.55,41.55,41.54,41.54,7105.0,32.9165,32.9165,32.9086,32.9086,7105.0
2016-12-23 12:35:00,41.55,41.55,41.54,41.54,39483.0,32.9165,32.9165,32.9086,32.9086,39483.0
2016-12-23 12:40:00,41.55,41.55,41.54,41.54,6496.0,32.9165,32.9165,32.9086,32.9086,6496.0
2016-12-23 12:45:00,41.55,41.55,41.54,41.54,30314.0,32.9165,32.9165,32.9086,32.9086,30314.0
2016-12-23 12:50:00,41.55,41.55,41.54,41.55,29835.0,32.9165,32.9165,32.9086,32.9165,29835.0
2016-12-23 12:55:00,41.55,41.55,41.54,41.55,13384.0,32.9165,32.9165,32.9086,32.9165,13384.0
2016-12-23 13:00:00,41.55,41.55,41.54,41.55,23335.0,32.9165,32.9165,32.9086,32.9165,23335.0
2016-12-23 13:05:00,41.55,41.55,41.54,41.54,4335.0,32.9165,32.9165,32.9086,32.9086,4335.0
2016-12-23 13:10:00,41.54,41.55,41.54,41.55,38661.0,32.9086,32.9165,32.9086,32.9165,38661.0
2016-12-23 13:15:00,41.54,41.55,41.54,41.55,16172.0,32.9086,32.9165,32.9086,32.9165,16172.0
2016-12-23 13:20:00,41.55,41.55,41.54,41.54,22664.0,32.9165,32.9165,32.9086,32.9086,22664.0
2016-12-23 13:25:00,41.55,41.59,41.54,41.59,82298.0,32.9165,32.9482,32.9086,32.9482,82298.0
2016-12-23 13:30:00,41.59,41.59,41.58,41.58,16926.0,32.9482,32.9482,32.9403,32.9403,16926.0
2016-12-23 13:35:00,41.59,41.59,41.58,41.58,44434.0,32.9482,32.9482,32.9403,32.9403,44434.0
2016-12-23 13:40:00,41.59,41.59,41.58,41.58,28601.0,32.9482,32.9482,32.9403,32.9403,28601.0
2016-12-23 13:45:00,41.58,41.59,41.58,41.59,41087.0,32.9403,32.9482,32.9403,32.9482,41087.0
2016-12-23 13:50:00,41.59,41.59,41.58,41.58,26171.0,32.9482,32.9482,32.9403,32.9403,26171.0
2016-12-23 13:55:00,41.58,41.59,41.58,41.58,14691.0,32.9403,32.9482,32.9403,32.9403,14691.0
2016-12-23 14:00:00,41.59,41.59,41.58,41.59,28789.0,32.9482,32.9482,32.9403,32.9482,28789.0
2016-12-23 14:05:00,41.59,41.6,41.58,41.59,21285.0,32.9482,32.9561,32.9403,32.9482,21285.0
2016-12-23 14:10:00,41.6,41.6,41.59,41.6,24800.0,32.9561,32.9561,32.9482,32.9561,24800.0
2016-12-23 14:15:00,41.6,41.6,41.59,41.59,28590.0,32.9561,32.9561,32.9482,32.9482,28590.0
2016-12-23 14:20:00,41.59,41.6,41.58,41.58,51401.0,32.9482,32.9561,32.9403,32.9403,51401.0
2016-12-23 14:25:00,41.58,41.6,41.57,41.59,61572.0,32.9403,32.9561,32.9323,32.9482,61572.0
2016-12-23 14:30:00,41.59,41.6,41.59,41.6,20851.0,32.9482,32.9561,32.9482,32.9561,20851.0
2016-12-23 14:35:00,41.6,41.6,41.59,41.6,21512.0,32.9561,32.9561,32.9482,32.9561,21512.0
2016-12-23 14:40:00,41.6,41.61,41.59,41.6,170706.0,32.9561,32.964,32.9482,32.9561,170706.0
2016-12-23 14:45:00,41.6,41.61,41.59,41.61,42336.0,32.9561,32.964,32.9482,32.964,42336.0
2016-12-23 14:50:00,41.61,41.61,41.6,41.6,33243.0,32.964,32.964,32.9561,32.9561,33243.0
2016-12-23 14:55:00,41.6,41.61,41.6,41.61,61799.0,32.9561,32.964,32.9561,32.964,61799.0
2016-12-23 15:00:00,41.61,41.61,41.59,41.61,65883.0,32.964,32.964,32.9482,32.964,65883.0
2016-12-23 15:05:00,41.61,41.61,41.6,41.61,11939.0,32.964,32.964,32.9561,32.964,11939.0
2016-12-23 15:10:00,41.61,41.61,41.59,41.6,21622.0,32.964,32.964,32.9482,32.9561,21622.0
2016-12-23 15:15:00,41.59,41.6,41.59,41.59,37040.0,32.9482,32.9561,32.9482,32.9482,37040.0
2016-12-23 15:20:00,41.6,41.6,41.59,41.59,28945.0,32.9561,32.9561,32.9482,32.9482,28945.0
2016-12-23 15:25:00,41.6,41.6,41.58,41.58,10337.0,32.9561,32.9561,32.9403,32.9403,10337.0
2016-12-23 15:30:00,41.59,41.59,41.58,41.59,58838.0,32.9482,32.9482,32.9403,32.9482,58838.0
2016-12-23 15:35:00,41.59,41.6,41.58,41.59,23217.0,32.9482,32.9561,32.9403,32.9482,23217.0
2016-12-23 15:40:00,41.59,41.62,41.59,41.6,67519.0,32.9482,32.972,32.9482,32.9561,67519.0
2016-12-23 15:45:00,41.6,41.6,41.59,41.59,17009.0,32.9561,32.9561,32.9482,32.9482,17009.0
2016-12-23 15:50:00,41.59,41.6,41.58,41.59,26698.0,32.9482,32.9561,32.9403,32.9482,26698.0
2016-12-23 15:55:00,41.59,41.62,41.58,41.62,91145.0,32.9482,32.972,32.9403,32.972,91145.0
2016-12-27 09:30:00,41.73,41.76,41.7,41.73,204482.0,33.0591,33.0829,33.0353,33.0591,204482.0
2016-12-27 09:35:00,41.73,41.77,41.72,41.75,96117.0,33.0591,33.0908,33.0512,33.0749,96117.0
2016-12-27 09:40:00,41.76,41.76,41.74,41.76,33421.0,33.0829,33.0829,33.067,33.0829,33421.0
2016-12-27 09:45:00,41.76,41.81,41.75,41.79,57769.0,33.0829,33.1225,33.0749,33.1066,57769.0
2016-12-27 09:50:00,41.79,41.8,41.77,41.79,29712.0,33.1066,33.1146,33.0908,33.1066,29712.0
2016-12-27 09:55:00,41.79,41.79,41.77,41.77,14447.0,33.1066,33.1066,33.0908,33.0908,14447.0
2016-12-27 10:00:00,41.77,41.78,41.76,41.77,58337.0,33.0908,33.0987,33.0829,33.0908,58337.0
2016-12-27 10:05:00,41.77,41.78,41.76,41.78,19580.0,33.0908,33.0987,33.0829,33.0987,19580.0
2016-12-27 10:10:00,41.77,41.79,41.76,41.77,66876.0,33.0908,33.1066,33.0829,33.0908,66876.0
2016-12-27 10:15:00,41.77,41.77,41.76,41.77,18396.0,33.0908,33.0908,33.0829,33.0908,18396.0
2016-12-27 10:20:00,41.76,41.77,41.76,41.77,28237.0,33.0829,33.0908,33.0829,33.0908,28237.0
2016-12-27 10:25:00,41.77,41.78,41.76,41.78,24939.0,33.0908,33.0987,33.0829,33.0987,24939.0
2016-12-27 10:30:00,41.78,41.81,41.77,41.81,28664.0,33.0987,33.1225,33.0908,33.1225,28664.0
2016-12-27 10:35:00,41.8,41.82,41.8,41.82,22249.0,33.1146,33.1304,33.1146,33.1304,22249.0
2016-12-27 10:40:00,41.81,41.83,41.81,41.82,37451.0,33.1225,33.1383,33.1225,33.1304,37451.0
2016-12-27 10:45:00,41.82,41.82,41.81,41.82,28240.0,33.1304,33.1304,33.1225,33.1304,28240.0
2016-12-27 10:50:00,41.82,41.82,41.8,41.82,61401.0,33.1304,33.1304,33.1146,33.1304,61401.0
2016-12-27 10:55:00,41.81,41.82,41.79,41.8,40700.0,33.1225,33.1304,33.1066,33.1146,40700.0
2016-12-27 11:00:00,41.8,41.81,41.79,41.81,17169.0,33.1146,33.1225,33.1066,33.1225,17169.0
2016-12-27 11:05:00,41.8,41.81,41.79,41.8,207448.0,33.1146,33.1225,33.1066,33.1146,207448.0
2016-12-27 11:10:00,41.79,41.8,41.78,41.79,18074.0,33.1066,33.1146,33.0987,33.1066,18074.0
2016-12-27 11:15:00,41.79,41.79,41.78,41.79,4793.0,33.1066,33.1066,33.0987,33.1066,4793.0
2016-12-27 11:20:00,41.79,41.79,41.78,41.79,53351.0,33.1066,33.1066,33.0987,33.1066,53351.0
2016-12-27 11:25:00,41.79,41.81,41.78,41.8,37018.0,33.1066,33.1225,33.0987,33.1146,37018.0
2016-12-27 11:30:00,41.81,41.82,41.8,41.81,31943.0,33.1225,33.1304,33.1146,33.1225,31943.0
2016-12-27 11:35:00,41.81,41.82,41.8,41.8,77254.0,33.1225,33.1304,33.1146,33.1146,77254.0
2016-12-27 11:40:00,41.8,41.81,41.8,41.81,23284.0,33.1146,33.1225,33.1146,33.1225,23284.0
2016-12-27 11:45:00,41.8,41.81,41.79,41.8,30270.0,33.1146,33.1225,33.1066,33.1146,30270.0
2016-12-27 11:50:00,41.8,41.81,41.79,41.8,15199.0,33.1146,33.1225,33.1066,33.1146,15199.0
2016-12-27 11:55:00,41.79,41.8,41.78,41.79,24196.0,33.1066,33.1146,33.0987,33.1066,24196.0
2016-12-27 12:00:00,41.79,41.79,41.78,41.78,17505.0,33.1066,33.1066,33.0987,33.0987,17505.0
2016-12-27 12:05:00,41.77,41.79,41.77,41.78,23979.0,33.0908,33.1066,33.0908,33.0987,23979.0
2016-12-27 12:10:00,41.78,41.79,41.77,41.78,41699.0,33.0987,33.1066,33.0908,33.0987,41699.0
2016-12-27 12:15:00,41.77,41.78,41.77,41.77,13806.0,33.0908,33.0987,33.0908,33.0908,13806.0
2016-12-27 12:20:00,41.77,41.78,41.77,41.77,42533.0,33.0908,33.0987,33.0908,33.0908,42533.0
2016-12-27 12:25:00,41.78,41.78,41.77,41.78,14582.0,33.0987,33.0987,33.0908,33.0987,14582.0
2016-12-27 12:30:00,41.77,41.78,41.77,41.78,8959.0,33.0908,33.0987,33.0908,33.0987,8959.0
2016-12-27 12:35:00,41.78,41.78,41.77,41.78,11197.0,33.0987,33.0987,33.0908,33.0987,11197.0
2016-12-27 12:40:00,41.77,41.79,41.76,41.79,91022.0,33.0908,33.1066,33.0829,33.1066,91022.0
2016-12-27 12:45:00,41.79,41.79,41.77,41.78,25757.0,33.1066,33.1066,33.0908,33.0987,25757.0
2016-12-27 12:50:00,41.77,41.78,41.77,41.77,14837.0,33.0908,33.0987,33.0908,33.0908,14837.0
2016-12-27 12:55:00,41.77,41.78,41.77,41.78,10615.0,33.0908,33.0987,33.0908,33.0987,10615.0
2016-12-27 13:00:00,41.77,41.78,41.77,41.77,14665.0,33.0908,33.0987,33.0908,33.0908,14665.0
2016-12-27 13:05:00,41.77,41.77,41.76,41.77,31217.0,33.0908,33.0908,33.0829,33.0908,31217.0
2016-12-27 13:10:00,41.77,41.79,41.76,41.78,30433.0,33.0908,33.1066,33.0829,33.0987,30433.0
2016-12-27 13:15:00,41.79,41.79,41.77,41.77,43052.0,33.1066,33.1066,33.0908,33.0908,43052.0
2016-12-27 13:20:00,41.77,41.78,41.77,41.78,13639.0,33.0908,33.0987,33.0908,33.0987,13639.0
2016-12-27 13:25:00,41.78,41.79,41.77,41.79,38252.0,33.0987,33.1066,33.0908,33.1066,38252.0
2016-12-27 13:30:00,41.79,41.79,41.77,41.79,22616.0,33.1066,33.1066,33.0908,33.1066,22616.0
2016-12-27 13:35:00,41.79,41.79,41.78,41.79,22877.0,33.1066,33.1066,33.0987,33.1066,22877.0
2016-12-27 13:40:00,41.79,41.79,41.78,41.79,10357.0,33.1066,33.1066,33.0987,33.1066,10357.0
2016-12-27 13:45:00,41.78,41.79,41.77,41.78,40386.0,33.0987,33.1066,33.0908,33.0987,40386.0
2016-12-27 13:50:00,41.78,41.79,41.77,41.77,41979.0,33.0987,33.1066,33.0908,33.0908,41979.0
2016-12-27 13:55:00,41.77,41.78,41.77,41.78,21387.0,33.0908,33.0987,33.0908,33.0987,21387.0
2016-12-27 14:00:00,41.78,41.78,41.75,41.77,19385.0,33.0987,33.0987,33.0749,33.0908,19385.0
2016-12-27 14:05:00,41.77,41.77,41.76,41.77,32018.0,33.0908,33.0908,33.0829,33.0908,32018.0
2016-12-27 14:10:00,41.77,41.78,41.76,41.78,19122.0,33.0908,33.0987,33.0829,33.0987,19122.0
2016-12-27 14:15:00,41.77,41.78,41.77,41.78,18417.0,33.0908,33.0987,33.0908,33.0987,18417.0
2016-12-27 14:20:00,41.79,41.79,41.78,41.79,41814.0,33.1066,33.1066,33.0987,33.1066,41814.0
2016-12-27 14:25:00,41.79,41.79,41.78,41.78,32985.0,33.1066,33.1066,33.0987,33.0987,32985.0
2016-12-27 14:30:00,41.78,41.78,41.77,41.78,36433.0,33.0987,33.0987,33.0908,33.0987,36433.0
2016-12-27 14:35:00,41.77,41.78,41.77,41.77,73582.0,33.0908,33.0987,33.0908,33.0908,73582.0
2016-12-27 14:40:00,41.77,41.78,41.77,41.77,76154.0,33.0908,33.0987,33.0908,33.0908,76154.0
2016-12-27 14:45:00,41.78,41.8,41.77,41.8,146662.0,33.0987,33.1146,33.0908,33.1146,146662.0
2016-12-27 14:50:00,41.8,41.8,41.78,41.79,299959.0,33.1146,33.1146,33.0987,33.1066,299959.0
2016-12-27 14:55:00,41.79,41.8,41.78,41.8,161691.0,33.1066,33.1146,33.0987,33.1146,161691.0
2016-12-27 15:00:00,41.8,41.81,41.79,41.8,30561.0,33.1146,33.1225,33.1066,33.1146,30561.0
2016-12-27 15:05:00,41.81,41.81,41.8,41.8,49186.0,33.1225,33.1225,33.1146,33.1146,49186.0
2016-12-27 15:10:00,41.81,41.81,41.79,41.8,17459.0,33.1225,33.1225,33.1066,33.1146,17459.0
2016-12-27 15:15:00,41.79,41.8,41.79,41.8,74805.0,33.1066,33.1146,33.1066,33.1146,74805.0
2016-12-27 15:20:00,41.8,41.8,41.79,41.8,83815.0,33.1146,33.1146,33.1066,33.1146,83815.0
2016-12-27 15:25:00,41.8,41.8,41.79,41.8,59399.0,33.1146,33.1146,33.1066,33.1146,59399.0
2016-12-27 15:30:00,41.8,41.8,41.79,41.8,33809.0,33.1146,33.1146,33.1066,33.1146,33809.0
2016-12-27 15:35:00,41.8,41.8,41.79,41.79,47932.0,33.1146,33.1146,33.1066,33.1066,47932.0
2016-12-27 15:40:00,41.79,41.81,41.79,41.79,94934.0,33.1066,33.1225,33.1066,33.1066,94934.0
2016-12-27 15:45:00,41.79,41.8,41.78,41.78,97572.0,33.1066,33.1146,33.0987,33.0987,97572.0
2016-12-27 15:50:00,41.79,41.8,41.77,41.77,185987.0,33.1066,33.1146,33.0908,33.0908,185987.0
2016-12-27 15:55:00,41.77,41.78,41.75,41.76,242648.0,33.0908,33.0987,33.0749,33.0829,242648.0
2016-12-28 09:30:00,42.17,42.17,42.08,42.11,122321.0,33.4077,33.4077,33.3364,33.3601,122321.0
2016-12-28 09:35:00,42.1,42.13,42.1,42.11,149162.0,33.3522,33.376,33.3522,33.3601,149162.0
2016-12-28 09:40:00,42.11,42.11,42.06,42.08,65790.0,33.3601,33.3601,33.3205,33.3364,65790.0
2016-12-28 09:45:00,42.08,42.08,42.05,42.07,37457.0,33.3364,33.3364,33.3126,33.3285,37457.0
2016-12-28 09:50:00,42.07,42.08,42.04,42.05,31254.0,33.3285,33.3364,33.3047,33.3126,31254.0
2016-12-28 09:55:00,42.05,42.05,42.03,42.04,19404.0,33.3126,33.3126,33.2968,33.3047,19404.0
2016-12-28 10:00:00,42.04,42.06,42.03,42.05,52517.0,33.3047,33.3205,33.2968,33.3126,52517.0
2016-12-28 10:05:00,42.05,42.07,42.03,42.04,38043.0,33.3126,33.3285,33.2968,33.3047,38043.0
2016-12-28 10:10:00,42.03,42.05,42.02,42.04,76435.0,33.2968,33.3126,33.2888,33.3047,76435.0
2016-12-28 10:15:00,42.05,42.08,42.04,42.05,47582.0,33.3126,33.3364,33.3047,33.3126,47582.0
2016-12-28 10:20:00,42.05,42.06,42.05,42.06,11748.0,33.3126,33.3205,33.3126,33.3205,11748.0
2016-12-28 10:25:00,42.05,42.06,42.03,42.04,35616.0,33.3126,33.3205,33.2968,33.3047,35616.0
2016-12-28 10:30:00,42.04,42.05,42.02,42.04,86872.0,33.3047,33.3126,33.2888,33.3047,86872.0
2016-12-28 10:35:00,42.03,42.04,42.02,42.03,34711.0,33.2968,33.3047,33.2888,33.2968,34711.0
2016-12-28 10:40:00,42.03,42.05,42.03,42.04,37011.0,33.2968,33.3126,33.2968,33.3047,37011.0
2016-12-28 10:45:00,42.04,42.05,42.04,42.04,15243.0,33.3047,33.3126,33.3047,33.3047,15243.0
2016-12-28 10:50:00,42.05,42.05,42.03,42.04,68799.0,33.3126,33.3126,33.2968,33.3047,68799.0
2016-12-28 10:55:00,42.04,42.04,42.03,42.04,78377.0,33.3047,33.3047,33.2968,33.3047,78377.0
2016-12-28 11:00:00,42.04,42.05,42.03,42.04,172031.0,33.3047,33.3126,33.2968,33.3047,172031.0
2016-12-28 11:05:00,42.04,42.05,42.04,42.05,21375.0,33.3047,33.3126,33.3047,33.3126,21375.0
2016-12-28 11:10:00,42.05,42.07,42.04,42.06,18349.0,33.3126,33.3285,33.3047,33.3205,18349.0
2016-12-28 11:15:00,42.07,42.07,42.06,42.07,31815.0,33.3285,33.3285,33.3205,33.3285,31815.0
2016-12-28 11:20:00,42.07,42.09,42.06,42.08,52001.0,33.3285,33.3443,33.3205,33.3364,52001.0
2016-12-28 11:25:00,42.08,42.09,42.07,42.09,84329.0,33.3364,33.3443,33.3285,33.3443,84329.0
2016-12-28 11:30:00,42.09,42.1,42.08,42.09,21543.0,33.3443,33.3522,33.3364,33.3443,21543.0
2016-12-28 11:35:00,42.09,42.1,42.08,42.09,14116.0,33.3443,33.3522,33.3364,33.3443,14116.0
2016-12-28 11:40:00,42.08,42.09,42.08,42.09,16750.0,33.3364,33.3443,33.3364,33.3443,16750.0
2016-12-28 11:45:00,42.09,42.09,42.07,42.07,41946.0,33.3443,33.3443,33.3285,33.3285,41946.0
2016-12-28 11:50:00,42.07,42.08,42.07,42.08,7441.0,33.3285,33.3364,33.3285,33.3364,7441.0
2016-12-28 11:55:00,42.07,42.07,42.05,42.05,45240.0,33.3285,33.3285,33.3126,33.3126,45240.0
2016-12-28 12:00:00,42.05,42.06,42.03,42.03,59343.0,33.3126,33.3205,33.2968,33.2968,59343.0
2016-12-28 12:05:00,42.03,42.04,42.01,42.01,68622.0,33.2968,33.3047,33.2809,33.2809,68622.0
2016-12-28 12:10:00,42.02,42.03,41.99,41.99,68686.0,33.2888,33.2968,33.2651,33.2651,68686.0
2016-12-28 12:15:00,41.99,42.0,41.97,42.0,53185.0,33.2651,33.273,33.2492,33.273,53185.0
2016-12-28 12:20:00,41.99,42.0,41.97,41.98,20471.0,33.2651,33.273,33.2492,33.2572,20471.0
2016-12-28 12:25:00,41.97,42.01,41.97,42.01,18402.0,33.2492,33.2809,33.2492,33.2809,18402.0
2016-12-28 12:30:00,42.0,42.01,41.99,41.99,18271.0,33.273,33.2809,33.2651,33.2651,18271.0
2016-12-28 12:35:00,41.99,42.0,41.98,41.98,64840.0,33.2651,33.273,33.2572,33.2572,64840.0
2016-12-28 12:40:00,41.98,41.99,41.96,41.97,74026.0,33.2572,33.2651,33.2413,33.2492,74026.0
2016-12-28 12:45:00,41.96,41.97,41.95,41.97,69303.0,33.2413,33.2492,33.2334,33.2492,69303.0
2016-12-28 12:50:00,41.98,42.0,41.97,42.0,20940.0,33.2572,33.273,33.2492,33.273,20940.0
2016-12-28 12:55:00,42.0,42.01,41.99,42.0,92249.0,33.273,33.2809,33.2651,33.273,92249.0
2016-12-28 13:00:00,42.01,42.02,41.99,42.01,61862.0,33.2809,33.2888,33.2651,33.2809,61862.0
2016-12-28 13:05:00,42.01,42.03,42.0,42.02,188178.0,33.2809,33.2968,33.273,33.2888,188178.0
2016-12-28 13:10:00,42.01,42.02,42.01,42.02,10207.0,33.2809,33.2888,33.2809,33.2888,10207.0
2016-12-28 13:15:00,42.02,42.02,42.01,42.02,14153.0,33.2888,33.2888,33.2809,33.2888,14153.0
2016-12-28 13:20:00,42.01,42.02,42.01,42.01,9081.0,33.2809,33.2888,33.2809,33.2809,9081.0
2016-12-28 13:25:00,42.02,42.02,42.01,42.02,12070.0,33.2888,33.2888,33.2809,33.2888,12070.0
2016-12-28 13:30:00,42.01,42.02,42.0,42.0,34485.0,33.2809,33.2888,33.273,33.273,34485.0
2016-12-28 13:35:00,42.0,42.02,42.0,42.02,17280.0,33.273,33.2888,33.273,33.2888,17280.0
2016-12-28 13:40:00,42.02,42.04,42.01,42.04,27905.0,33.2888,33.3047,33.2809,33.3047,27905.0
2016-12-28 13:45:00,42.04,42.04,42.03,42.03,25090.0,33.3047,33.3047,33.2968,33.2968,25090.0
2016-12-28 13:50:00,42.04,42.05,42.02,42.02,49808.0,33.3047,33.3126,33.2888,33.2888,49808.0
2016-12-28 13:55:00,42.02,42.05,42.02,42.05,63000.0,33.2888,33.3126,33.2888,33.3126,63000.0
2016-12-28 14:00:00,42.04,42.06,42.04,42.05,26319.0,33.3047,33.3205,33.3047,33.3126,26319.0
2016-12-28 14:05:00,42.05,42.07,42.04,42.07,24580.0,33.3126,33.3285,33.3047,33.3285,24580.0
2016-12-28 14:10:00,42.06,42.07,42.03,42.03,29689.0,33.3205,33.3285,33.2968,33.2968,29689.0
2016-12-28 14:15:00,42.03,42.04,42.01,42.02,26641.0,33.2968,33.3047,33.2809,33.2888,26641.0
2016-12-28 14:20:00,42.02,42.03,42.0,42.0,37097.0,33.2888,33.2968,33.273,33.273,37097.0
2016-12-28 14:25:00,42.0,42.03,42.0,42.02,31183.0,33.273,33.2968,33.273,33.2888,31183.0
2016-12-28 14:30:00,42.02,42.05,42.02,42.04,282781.0,33.2888,33.3126,33.2888,33.3047,282781.0
2016-12-28 14:35:00,42.05,42.05,42.03,42.05,136006.0,33.3126,33.3126,33.2968,33.3126,136006.0
2016-12-28 14:40:00,42.05,42.05,42.04,42.04,67931.0,33.3126,33.3126,33.3047,33.3047,67931.0
2016-12-28 14:45:00,42.04,42.05,42.03,42.04,60133.0,33.3047,33.3126,33.2968,33.3047,60133.0
2016-12-28 14:50:00,42.04,42.04,42.02,42.02,19773.0,33.3047,33.3047,33.2888,33.2888,19773.0
2016-12-28 14:55:00,42.02,42.05,42.02,42.03,105927.0,33.2888,33.3126,33.2888,33.2968,105927.0
2016-12-28 15:00:00,42.04,42.06,42.03,42.05,35153.0,33.3047,33.3205,33.2968,33.3126,35153.0
2016-12-28 15:05:00,42.05,42.06,42.04,42.05,33768.0,33.3126,33.3205,33.3047,33.3126,33768.0
2016-12-28 15:10:00,42.04,42.04,42.03,42.04,30166.0,33.3047,33.3047,33.2968,33.3047,30166.0
2016-12-28 15:15:00,42.04,42.04,42.03,42.03,23483.0,33.3047,33.3047,33.2968,33.2968,23483.0
2016-12-28 15:20:00,42.04,42.04,42.03,42.04,17477.0,33.3047,33.3047,33.2968,33.3047,17477.0
2016-12-28 15:25:00,42.05,42.05,42.04,42.05,35291.0,33.3126,33.3126,33.3047,33.3126,35291.0
2016-12-28 15:30:00,42.05,42.05,42.02,42.04,38012.0,33.3126,33.3126,33.2888,33.3047,38012.0
2016-12-28 15:35:00,42.04,42.04,42.03,42.04,29997.0,33.3047,33.3047,33.2968,33.3047,29997.0
2016-12-28 15:40:00,42.04,42.04,41.99,42.0,69437.0,33.3047,33.3047,33.2651,33.273,69437.0
2016-12-28 15:45:00,42.0,42.03,41.99,42.02,51907.0,33.273,33.2968,33.2651,33.2888,51907.0
2016-12-28 15:50:00,42.02,42.04,42.02,42.03,90117.0,33.2888,33.3047,33.2888,33.2968,90117.0
2016-12-28 15:55:00,42.03,42.04,42.02,42.04,135801.0,33.2968,33.3047,33.2888,33.3047,135801.0
2016-12-29 09:30:00,42.46,42.51,42.43,42.5,204684.0,33.6374,33.677,33.6137,33.6691,204684.0
2016-12-29 09:35:00,42.51,42.52,42.5,42.5,79684.0,33.677,33.6849,33.6691,33.6691,79684.0
2016-12-29 09:40:00,42.51,42.51,42.48,42.48,82504.0,33.677,33.677,33.6533,33.6533,82504.0
2016-12-29 09:45:00,42.48,42.49,42.45,42.45,111302.0,33.6533,33.6612,33.6295,33.6295,111302.0
2016-12-29 09:50:00,42.45,42.46,42.45,42.45,23701.0,33.6295,33.6374,33.6295,33.6295,23701.0
2016-12-29 09:55:00,42.46,42.49,42.45,42.48,254317.0,33.6374,33.6612,33.6295,33.6533,254317.0
2016-12-29 10:00:00,42.48,42.51,42.47,42.51,198832.0,33.6533,33.677,33.6453,33.677,198832.0
2016-12-29 10:05:00,42.5,42.52,42.49,42.5,169566.0,33.6691,33.6849,33.6612,33.6691,169566.0
2016-12-29 10:10:00,42.5,42.52,42.49,42.51,66175.0,33.6691,33.6849,33.6612,33.677,66175.0
2016-12-29 10:15:00,42.51,42.54,42.51,42.54,89317.0,33.677,33.7008,33.677,33.7008,89317.0
2016-12-29 10:20:00,42.53,42.54,42.53,42.54,48422.0,33.6929,33.7008,33.6929,33.7008,48422.0
2016-12-29 10:25:00,42.54,42.56,42.53,42.55,229166.0,33.7008,33.7166,33.6929,33.7087,229166.0
2016-12-29 10:30:00,42.54,42.55,42.54,42.55,80497.0,33.7008,33.7087,33.7008,33.7087,80497.0
2016-12-29 10:35:00,42.55,42.55,42.53,42.53,121895.0,33.7087,33.7087,33.6929,33.6929,121895.0
2016-12-29 10:40:00,42.54,42.54,42.53,42.54,162956.0,33.7008,33.7008,33.6929,33.7008,162956.0
2016-12-29 10:45:00,42.53,42.54,42.52,42.53,130231.0,33.6929,33.7008,33.6849,33.6929,130231.0
2016-12-29 10:50:00,42.53,42.55,42.53,42.55,128978.0,33.6929,33.7087,33.6929,33.7087,128978.0
2016-12-29 10:55:00,42.55,42.58,42.54,42.58,94924.0,33.7087,33.7325,33.7008,33.7325,94924.0
2016-12-29 11:00:00,42.58,42.59,42.57,42.59,336241.0,33.7325,33.7404,33.7246,33.7404,336241.0
2016-12-29 11:05:00,42.58,42.6,42.57,42.6,222608.0,33.7325,33.7483,33.7246,33.7483,222608.0
2016-12-29 11:10:00,42.59,42.61,42.58,42.6,146638.0,33.7404,33.7562,33.7325,33.7483,146638.0
2016-12-29 11:15:00,42.61,42.64,42.6,42.63,374718.0,33.7562,33.78,33.7483,33.7721,374718.0
2016-12-29 11:20:00,42.63,42.64,42.61,42.62,263508.0,33.7721,33.78,33.7562,33.7642,263508.0
2016-12-29 11:25:00,42.62,42.64,42.62,42.64,72528.0,33.7642,33.78,33.7642,33.78,72528.0
2016-12-29 11:30:00,42.64,42.66,42.63,42.66,202710.0,33.78,33.7959,33.7721,33.7959,202710.0
2016-12-29 11:35:00,42.66,42.66,42.65,42.66,73152.0,33.7959,33.7959,33.7879,33.7959,73152.0
2016-12-29 11:40:00,42.66,42.66,42.65,42.65,12400.0,33.7959,33.7959,33.7879,33.7879,12400.0
2016-12-29 11:45:00,42.66,42.67,42.65,42.66,188254.0,33.7959,33.8038,33.7879,33.7959,188254.0
2016-12-29 11:50:00,42.66,42.67,42.65,42.66,144732.0,33.7959,33.8038,33.7879,33.7959,144732.0
2016-12-29 11:55:00,42.66,42.67,42.65,42.65,68634.0,33.7959,33.8038,33.7879,33.7879,68634.0
2016-12-29 12:00:00,42.66,42.66,42.65,42.65,22669.0,33.7959,33.7959,33.7879,33.7879,22669.0
2016-12-29 12:05:00,42.65,42.66,42.63,42.63,55267.0,33.7879,33.7959,33.7721,33.7721,55267.0
2016-12-29 12:10:00,42.63,42.64,42.61,42.61,49447.0,33.7721,33.78,33.7562,33.7562,49447.0
2016-12-29 12:15:00,42.61,42.65,42.61,42.65,56494.0,33.7562,33.7879,33.7562,33.7879,56494.0
2016-12-29 12:20:00,42.64,42.66,42.64,42.65,121118.0,33.78,33.7959,33.78,33.7879,121118.0
2016-12-29 12:25:00,42.65,42.68,42.64,42.67,93681.0,33.7879,33.8117,33.78,33.8038,93681.0
2016-12-29 12:30:00,42.67,42.67,42.66,42.67,34234.0,33.8038,33.8038,33.7959,33.8038,34234.0
2016-12-29 12:35:00,42.66,42.67,42.66,42.67,29663.0,33.7959,33.8038,33.7959,33.8038,29663.0
2016-12-29 12:40:00,42.67,42.68,42.66,42.67,45143.0,33.8038,33.8117,33.7959,33.8038,45143.0
2016-12-29 12:45:00,42.68,42.68,42.67,42.68,11170.0,33.8117,33.8117,33.8038,33.8117,11170.0
2016-12-29 12:50:00,42.67,42.69,42.67,42.69,28901.0,33.8038,33.8196,33.8038,33.8196,28901.0
2016-12-29 12:55:00,42.69,42.7,42.67,42.67,56675.0,33.8196,33.8275,33.8038,33.8038,56675.0
2016-12-29 13:00:00,42.68,42.68,42.67,42.68,43121.0,33.8117,33.8117,33.8038,33.8117,43121.0
2016-12-29 13:05:00,42.68,42.7,42.67,42.68,201008.0,33.8117,33.8275,33.8038,33.8117,201008.0
2016-12-29 13:10:00,42.68,42.69,42.67,42.68,304257.0,33.8117,33.8196,33.8038,33.8117,304257.0
2016-12-29 13:15:00,42.68,42.68,42.67,42.68,21081.0,33.8117,33.8117,33.8038,33.8117,21081.0
2016-12-29 13:20:00,42.68,42.69,42.67,42.69,40188.0,33.8117,33.8196,33.8038,33.8196,40188.0
2016-12-29 13:25:00,42.69,42.69,42.68,42.68,29186.0,33.8196,33.8196,33.8117,33.8117,29186.0
2016-12-29 13:30:00,42.68,42.69,42.66,42.68,56547.0,33.8117,33.8196,33.7959,33.8117,56547.0
2016-12-29 13:35:00,42.67,42.68,42.67,42.67,16515.0,33.8038,33.8117,33.8038,33.8038,16515.0
2016-12-29 13:40:00,42.68,42.68,42.67,42.67,32227.0,33.8117,33.8117,33.8038,33.8038,32227.0
2016-12-29 13:45:00,42.67,42.68,42.67,42.68,22955.0,33.8038,33.8117,33.8038,33.8117,22955.0
2016-12-29 13:50:00,42.67,42.68,42.67,42.68,33297.0,33.8038,33.8117,33.8038,33.8117,33297.0
2016-12-29 13:55:00,42.68,42.7,42.67,42.7,81938.0,33.8117,33.8275,33.8038,33.8275,81938.0
2016-12-29 14:00:00,42.69,42.73,42.69,42.73,40227.0,33.8196,33.8513,33.8196,33.8513,40227.0
2016-12-29 14:05:00,42.72,42.73,42.71,42.71,109729.0,33.8434,33.8513,33.8355,33.8355,109729.0
2016-12-29 14:10:00,42.72,42.72,42.71,42.72,39927.0,33.8434,33.8434,33.8355,33.8434,39927.0
2016-12-29 14:15:00,42.72,42.73,42.71,42.72,105086.0,33.8434,33.8513,33.8355,33.8434,105086.0
2016-12-29 14:20:00,42.71,42.73,42.71,42.72,40129.0,33.8355,33.8513,33.8355,33.8434,40129.0
2016-12-29 14:25:00,42.73,42.73,42.71,42.71,106393.0,33.8513,33.8513,33.8355,33.8355,106393.0
2016-12-29 14:30:00,42.71,42.72,42.67,42.67,56458.0,33.8355,33.8434,33.8038,33.8038,56458.0
2016-12-29 14:35:00,42.68,42.69,42.67,42.69,45787.0,33.8117,33.8196,33.8038,33.8196,45787.0
2016-12-29 14:40:00,42.68,42.69,42.68,42.69,27969.0,33.8117,33.8196,33.8117,33.8196,27969.0
2016-12-29 14:45:00,42.69,42.7,42.68,42.7,110251.0,33.8196,33.8275,33.8117,33.8275,110251.0
2016-12-29 14:50:00,42.7,42.7,42.68,42.69,63759.0,33.8275,33.8275,33.8117,33.8196,63759.0
2016-12-29 14:55:00,42.68,42.69,42.68,42.68,41001.0,33.8117,33.8196,33.8117,33.8117,41001.0
2016-12-29 15:00:00,42.68,42.69,42.67,42.68,96266.0,33.8117,33.8196,33.8038,33.8117,96266.0
2016-12-29 15:05:00,42.68,42.68,42.67,42.68,62901.0,33.8117,33.8117,33.8038,33.8117,62901.0
2016-12-29 15:10:00,42.67,42.68,42.66,42.68,57754.0,33.8038,33.8117,33.7959,33.8117,57754.0
2016-12-29 15:15:00,42.67,42.68,42.67,42.68,50096.0,33.8038,33.8117,33.8038,33.8117,50096.0
2016-12-29 15:20:00,42.68,42.68,42.66,42.66,80479.0,33.8117,33.8117,33.7959,33.7959,80479.0
2016-12-29 15:25:00,42.66,42.67,42.65,42.66,79689.0,33.7959,33.8038,33.7879,33.7959,79689.0
2016-12-29 15:30:00,42.66,42.66,42.65,42.66,187913.0,33.7959,33.7959,33.7879,33.7959,187913.0
2016-12-29 15:35:00,42.65,42.66,42.64,42.64,25379.0,33.7879,33.7959,33.78,33.78,25379.0
2016-12-29 15:40:00,42.64,42.65,42.64,42.64,33993.0,33.78,33.7879,33.78,33.78,33993.0
2016-12-29 15:45:00,42.64,42.66,42.64,42.66,73331.0,33.78,33.7959,33.78,33.7959,73331.0
2016-12-29 15:50:00,42.66,42.68,42.65,42.68,169459.0,33.7959,33.8117,33.7879,33.8117,169459.0
2016-12-29 15:55:00,42.67,42.68,42.67,42.68,133256.0,33.8038,33.8117,33.8038,33.8117,133256.0
2016-12-30 09:30:00,42.74,42.74,42.63,42.64,124700.0,33.8592,33.8592,33.7721,33.78,124700.0
2016-12-30 09:35:00,42.65,42.67,42.6,42.6,88082.0,33.7879,33.8038,33.7483,33.7483,88082.0
2016-12-30 09:40:00,42.6,42.64,42.6,42.61,50276.0,33.7483,33.78,33.7483,33.7562,50276.0
2016-12-30 09:45:00,42.62,42.67,42.6,42.64,100505.0,33.7642,33.8038,33.7483,33.78,100505.0
2016-12-30 09:50:00,42.64,42.64,42.6,42.6,30608.0,33.78,33.78,33.7483,33.7483,30608.0
2016-12-30 09:55:00,42.6,42.6,42.53,42.55,45989.0,33.7483,33.7483,33.6929,33.7087,45989.0
2016-12-30 10:00:00,42.55,42.55,42.52,42.52,23711.0,33.7087,33.7087,33.6849,33.6849,23711.0
2016-12-30 10:05:00,42.53,42.57,42.53,42.55,23698.0,33.6929,33.7246,33.6929,33.7087,23698.0
2016-12-30 10:10:00,42.56,42.58,42.55,42.55,79743.0,33.7166,33.7325,33.7087,33.7087,79743.0
2016-12-30 10:15:00,42.56,42.57,42.53,42.54,50219.0,33.7166,33.7246,33.6929,33.7008,50219.0
2016-12-30 10:20:00,42.54,42.56,42.51,42.53,121957.0,33.7008,33.7166,33.677,33.6929,121957.0
2016-12-30 10:25:00,42.52,42.53,42.52,42.52,18681.0,33.6849,33.6929,33.6849,33.6849,18681.0
2016-12-30 10:30:00,42.52,42.55,42.52,42.55,53617.0,33.6849,33.7087,33.6849,33.7087,53617.0
2016-12-30 10:35:00,42.54,42.55,42.51,42.52,63921.0,33.7008,33.7087,33.677,33.6849,63921.0
2016-12-30 10:40:00,42.52,42.54,42.52,42.52,24638.0,33.6849,33.7008,33.6849,33.6849,24638.0
2016-12-30 10:45:00,42.53,42.54,42.52,42.54,63874.0,33.6929,33.7008,33.6849,33.7008,63874.0
2016-12-30 10:50:00,42.53,42.55,42.53,42.55,122921.0,33.6929,33.7087,33.6929,33.7087,122921.0
2016-12-30 10:55:00,42.55,42.58,42.54,42.58,79775.0,33.7087,33.7325,33.7008,33.7325,79775.0
2016-12-30 11:00:00,42.58,42.58,42.57,42.57,21564.0,33.7325,33.7325,33.7246,33.7246,21564.0
2016-12-30 11:05:00,42.58,42.58,42.54,42.55,97344.0,33.7325,33.7325,33.7008,33.7087,97344.0
2016-12-30 11:10:00,42.55,42.55,42.54,42.55,23692.0,33.7087,33.7087,33.7008,33.7087,23692.0
2016-12-30 11:15:00,42.55,42.56,42.52,42.52,90171.0,33.7087,33.7166,33.6849,33.6849,90171.0
2016-12-30 11:20:00,42.52,42.54,42.52,42.53,45561.0,33.6849,33.7008,33.6849,33.6929,45561.0
2016-12-30 11:25:00,42.53,42.57,42.52,42.52,772998.0,33.6929,33.7246,33.6849,33.6849,772998.0
2016-12-30 11:30:00,42.53,42.54,42.5,42.54,658423.0,33.6929,33.7008,33.6691,33.7008,658423.0
2016-12-30 11:35:00,42.53,42.54,42.51,42.52,24249.0,33.6929,33.7008,33.677,33.6849,24249.0
2016-12-30 11:40:00,42.52,42.57,42.51,42.55,73016.0,33.6849,33.7246,33.677,33.7087,73016.0
2016-12-30 11:45:00,42.56,42.57,42.55,42.55,17134.0,33.7166,33.7246,33.7087,33.7087,17134.0
2016-12-30 11:50:00,42.55,42.56,42.55,42.55,39987.0,33.7087,33.7166,33.7087,33.7087,39987.0
2016-12-30 11:55:00,42.55,42.57,42.54,42.55,133776.0,33.7087,33.7246,33.7008,33.7087,133776.0
2016-12-30 12:00:00,42.54,42.55,42.5,42.52,219853.0,33.7008,33.7087,33.6691,33.6849,219853.0
2016-12-30 12:05:00,42.52,42.53,42.5,42.53,81979.0,33.6849,33.6929,33.6691,33.6929,81979.0
2016-12-30 12:10:00,42.54,42.55,42.53,42.55,28832.0,33.7008,33.7087,33.6929,33.7087,28832.0
2016-12-30 12:15:00,42.55,42.55,42.5,42.5,124277.0,33.7087,33.7087,33.6691,33.6691,124277.0
2016-12-30 12:20:00,42.5,42.52,42.5,42.52,93635.0,33.6691,33.6849,33.6691,33.6849,93635.0
2016-12-30 12:25:00,42.52,42.52,42.49,42.5,72006.0,33.6849,33.6849,33.6612,33.6691,72006.0
2016-12-30 12:30:00,42.5,42.52,42.5,42.52,43631.0,33.6691,33.6849,33.6691,33.6849,43631.0
2016-12-30 12:35:00,42.52,42.52,42.48,42.48,42691.0,33.6849,33.6849,33.6533,33.6533,42691.0
2016-12-30 12:40:00,42.48,42.49,42.46,42.48,43645.0,33.6533,33.6612,33.6374,33.6533,43645.0
2016-12-30 12:45:00,42.47,42.48,42.44,42.45,64057.0,33.6453,33.6533,33.6216,33.6295,64057.0
2016-12-30 12:50:00,42.45,42.45,42.42,42.43,42876.0,33.6295,33.6295,33.6057,33.6137,42876.0
2016-12-30 12:55:00,42.43,42.45,42.42,42.45,33657.0,33.6137,33.6295,33.6057,33.6295,33657.0
2016-12-30 13:00:00,42.45,42.45,42.43,42.44,59800.0,33.6295,33.6295,33.6137,33.6216,59800.0
2016-12-30 13:05:00,42.45,42.45,42.43,42.44,53378.0,33.6295,33.6295,33.6137,33.6216,53378.0
2016-12-30 13:10:00,42.44,42.45,42.43,42.45,42055.0,33.6216,33.6295,33.6137,33.6295,42055.0
2016-12-30 13:15:00,42.45,42.47,42.44,42.46,69196.0,33.6295,33.6453,33.6216,33.6374,69196.0
2016-12-30 13:20:00,42.46,42.49,42.46,42.48,108099.0,33.6374,33.6612,33.6374,33.6533,108099.0
2016-12-30 13:25:00,42.47,42.48,42.45,42.47,52195.0,33.6453,33.6533,33.6295,33.6453,52195.0
2016-12-30 13:30:00,42.47,42.48,42.46,42.48,37895.0,33.6453,33.6533,33.6374,33.6533,37895.0
2016-12-30 13:35:00,42.48,42.5,42.48,42.49,33443.0,33.6533,33.6691,33.6533,33.6612,33443.0
2016-12-30 13:40:00,42.5,42.5,42.47,42.47,79694.0,33.6691,33.6691,33.6453,33.6453,79694.0
2016-12-30 13:45:00,42.47,42.48,42.46,42.47,27632.0,33.6453,33.6533,33.6374,33.6453,27632.0
2016-12-30 13:50:00,42.47,42.49,42.46,42.48,104110.0,33.6453,33.6612,33.6374,33.6533,104110.0
2016-12-30 13:55:00,42.48,42.49,42.46,42.47,110070.0,33.6533,33.6612,33.6374,33.6453,110070.0
2016-12-30 14:00:00,42.47,42.47,42.45,42.46,173000.0,33.6453,33.6453,33.6295,33.6374,173000.0
2016-12-30 14:05:00,42.46,42.47,42.45,42.46,122185.0,33.6374,33.6453,33.6295,33.6374,122185.0
2016-12-30 14:10:00,42.45,42.46,42.42,42.44,62842.0,33.6295,33.6374,33.6057,33.6216,62842.0
2016-12-30 14:15:00,42.44,42.47,42.43,42.45,96859.0,33.6216,33.6453,33.6137,33.6295,96859.0
2016-12-30 14:20:00,42.45,42.46,42.43,42.44,54374.0,33.6295,33.6374,33.6137,33.6216,54374.0
2016-12-30 14:25:00,42.44,42.44,42.42,42.42,29438.0,33.6216,33.6216,33.6057,33.6057,29438.0
2016-12-30 14:30:00,42.42,42.45,42.41,42.44,109366.0,33.6057,33.6295,33.5978,33.6216,109366.0
2016-12-30 14:35:00,42.45,42.46,42.44,42.46,89888.0,33.6295,33.6374,33.6216,33.6374,89888.0
2016-12-30 14:40:00,42.46,42.46,42.44,42.45,79879.0,33.6374,33.6374,33.6216,33.6295,79879.0
2016-12-30 14:45:00,42.46,42.46,42.4,42.4,189607.0,33.6374,33.6374,33.5899,33.5899,189607.0
2016-12-30 14:50:00,42.4,42.4,42.37,42.37,100651.0,33.5899,33.5899,33.5661,33.5661,100651.0
2016-12-30 14:55:00,42.37,42.41,42.36,42.41,72984.0,33.5661,33.5978,33.5582,33.5978,72984.0
2016-12-30 15:00:00,42.4,42.41,42.38,42.41,95461.0,33.5899,33.5978,33.574,33.5978,95461.0
2016-12-30 15:05:00,42.41,42.43,42.4,42.43,101264.0,33.5978,33.6137,33.5899,33.6137,101264.0
2016-12-30 15:10:00,42.42,42.45,42.42,42.45,65212.0,33.6057,33.6295,33.6057,33.6295,65212.0
2016-12-30 15:15:00,42.44,42.46,42.43,42.43,130683.0,33.6216,33.6374,33.6137,33.6137,130683.0
2016-12-30 15:20:00,42.44,42.45,42.43,42.43,77032.0,33.6216,33.6295,33.6137,33.6137,77032.0
2016-12-30 15:25:00,42.43,42.45,42.42,42.45,59560.0,33.6137,33.6295,33.6057,33.6295,59560.0
2016-12-30 15:30:00,42.45,42.46,42.43,42.44,93572.0,33.6295,33.6374,33.6137,33.6216,93572.0
2016-12-30 15:35:00,42.43,42.44,42.42,42.43,67984.0,33.6137,33.6216,33.6057,33.6137,67984.0
2016-12-30 15:40:00,42.43,42.43,42.39,42.4,109798.0,33.6137,33.6137,33.582,33.5899,109798.0
2016-12-30 15:45:00,42.39,42.41,42.38,42.38,87348.0,33.582,33.5978,33.574,33.574,87348.0
2016-12-30 15:50:00,42.38,42.39,42.34,42.35,90425.0,33.574,33.582,33.5424,33.5503,90425.0
2016-12-30 15:55:00,42.34,42.45,42.33,42.44,439098.0,33.5424,33.6295,33.5344,33.6216,439098.0
2017-01-03 09:30:00,42.86,42.94,42.86,42.93,83342.0,33.9543,34.0177,33.9543,34.0098,83342.0
2017-01-03 09:35:00,42.94,42.98,42.93,42.94,253723.0,34.0177,34.0494,34.0098,34.0177,253723.0
2017-01-03 09:40:00,42.94,42.96,42.91,42.95,243802.0,34.0177,34.0335,33.9939,34.0256,243802.0
2017-01-03 09:45:00,42.95,43.01,42.94,42.99,429943.0,34.0256,34.0731,34.0177,34.0573,429943.0
2017-01-03 09:50:00,43.0,43.02,42.99,43.01,54687.0,34.0652,34.0811,34.0573,34.0731,54687.0
2017-01-03 09:55:00,43.01,43.03,43.0,43.02,183122.0,34.0731,34.089,34.0652,34.0811,183122.0
2017-01-03 10:00:00,43.02,43.04,43.0,43.03,125102.0,34.0811,34.0969,34.0652,34.089,125102.0
2017-01-03 10:05:00,43.02,43.11,43.01,43.1,94270.0,34.0811,34.1524,34.0731,34.1444,94270.0
2017-01-03 10:10:00,43.09,43.09,43.02,43.02,84378.0,34.1365,34.1365,34.0811,34.0811,84378.0
2017-01-03 10:15:00,43.02,43.03,43.0,43.02,54246.0,34.0811,34.089,34.0652,34.0811,54246.0
2017-01-03 10:20:00,43.02,43.04,43.02,43.02,217360.0,34.0811,34.0969,34.0811,34.0811,217360.0
2017-01-03 10:25:00,43.02,43.05,43.02,43.03,31841.0,34.0811,34.1048,34.0811,34.089,31841.0
2017-01-03 10:30:00,43.02,43.05,43.02,43.02,14779.0,34.0811,34.1048,34.0811,34.0811,14779.0
2017-01-03 10:35:00,43.03,43.03,42.98,42.98,69391.0,34.089,34.089,34.0494,34.0494,69391.0
2017-01-03 10:40:00,42.98,43.0,42.95,42.95,60327.0,34.0494,34.0652,34.0256,34.0256,60327.0
2017-01-03 10:45:00,42.95,42.97,42.94,42.94,88668.0,34.0256,34.0414,34.0177,34.0177,88668.0
2017-01-03 10:50:00,42.94,42.97,42.94,42.96,197452.0,34.0177,34.0414,34.0177,34.0335,197452.0
2017-01-03 10:55:00,42.96,42.96,42.91,42.92,147142.0,34.0335,34.0335,33.9939,34.0018,147142.0
2017-01-03 11:00:00,42.92,42.92,42.88,42.89,228898.0,34.0018,34.0018,33.9701,33.9781,228898.0
2017-01-03 11:05:00,42.89,42.9,42.88,42.9,55478.0,33.9781,33.986,33.9701,33.986,55478.0
2017-01-03 11:10:00,42.89,42.92,42.87,42.9,77197.0,33.9781,34.0018,33.9622,33.986,77197.0
2017-01-03 11:15:00,42.9,42.9,42.85,42.87,130188.0,33.986,33.986,33.9464,33.9622,130188.0
2017-01-03 11:20:00,42.87,42.93,42.86,42.93,117019.0,33.9622,34.0098,33.9543,34.0098,117019.0
2017-01-03 11:25:00,42.92,42.92,42.82,42.82,105642.0,34.0018,34.0018,33.9226,33.9226,105642.0
2017-01-03 11:30:00,42.83,42.88,42.82,42.88,47333.0,33.9305,33.9701,33.9226,33.9701,47333.0
2017-01-03 11:35:00,42.88,42.88,42.8,42.81,63897.0,33.9701,33.9701,33.9068,33.9147,63897.0
2017-01-03 11:40:00,42.81,42.81,42.76,42.77,29136.0,33.9147,33.9147,33.8751,33.883,29136.0
2017-01-03 11:45:00,42.77,42.83,42.77,42.81,52244.0,33.883,33.9305,33.883,33.9147,52244.0
2017-01-03 11:50:00,42.8,42.82,42.79,42.82,33920.0,33.9068,33.9226,33.8988,33.9226,33920.0
2017-01-03 11:55:00,42.82,42.84,42.8,42.84,39916.0,33.9226,33.9385,33.9068,33.9385,39916.0
2017-01-03 12:00:00,42.84,42.85,42.8,42.81,45492.0,33.9385,33.9464,33.9068,33.9147,45492.0
2017-01-03 12:05:00,42.8,42.8,42.77,42.79,21820.0,33.9068,33.9068,33.883,33.8988,21820.0
2017-01-03 12:10:00,42.79,42.81,42.78,42.8,53916.0,33.8988,33.9147,33.8909,33.9068,53916.0
2017-01-03 12:15:00,42.8,42.81,42.79,42.79,25444.0,33.9068,33.9147,33.8988,33.8988,25444.0
2017-01-03 12:20:00,42.79,42.81,42.79,42.8,17900.0,33.8988,33.9147,33.8988,33.9068,17900.0
2017-01-03 12:25:00,42.81,42.82,42.8,42.8,13615.0,33.9147,33.9226,33.9068,33.9068,13615.0
2017-01-03 12:30:00,42.8,42.83,42.8,42.82,14009.0,33.9068,33.9305,33.9068,33.9226,14009.0
2017-01-03 12:35:00,42.82,42.82,42.76,42.77,88448.0,33.9226,33.9226,33.8751,33.883,88448.0
2017-01-03 12:40:00,42.77,42.78,42.74,42.75,24482.0,33.883,33.8909,33.8592,33.8672,24482.0
2017-01-03 12:45:00,42.74,42.78,42.74,42.78,78803.0,33.8592,33.8909,33.8592,33.8909,78803.0
2017-01-03 12:50:00,42.79,42.79,42.76,42.78,43093.0,33.8988,33.8988,33.8751,33.8909,43093.0
2017-01-03 12:55:00,42.78,42.8,42.77,42.8,60810.0,33.8909,33.9068,33.883,33.9068,60810.0
2017-01-03 13:00:00,42.8,42.81,42.79,42.8,21961.0,33.9068,33.9147,33.8988,33.9068,21961.0
2017-01-03 13:05:00,42.81,42.81,42.78,42.79,22580.0,33.9147,33.9147,33.8909,33.8988,22580.0
2017-01-03 13:10:00,42.79,42.81,42.78,42.8,59824.0,33.8988,33.9147,33.8909,33.9068,59824.0
2017-01-03 13:15:00,42.8,42.82,42.8,42.8,20722.0,33.9068,33.9226,33.9068,33.9068,20722.0
2017-01-03 13:20:00,42.8,42.82,42.8,42.81,54098.0,33.9068,33.9226,33.9068,33.9147,54098.0
2017-01-03 13:25:00,42.81,42.83,42.8,42.83,64402.0,33.9147,33.9305,33.9068,33.9305,64402.0
2017-01-03 13:30:00,42.83,42.83,42.82,42.83,47366.0,33.9305,33.9305,33.9226,33.9305,47366.0
2017-01-03 13:35:00,42.82,42.83,42.8,42.81,343477.0,33.9226,33.9305,33.9068,33.9147,343477.0
2017-01-03 13:40:00,42.8,42.8,42.79,42.8,30184.0,33.9068,33.9068,33.8988,33.9068,30184.0
2017-01-03 13:45:00,42.79,42.8,42.76,42.77,60652.0,33.8988,33.9068,33.8751,33.883,60652.0
2017-01-03 13:50:00,42.77,42.78,42.77,42.77,29456.0,33.883,33.8909,33.883,33.883,29456.0
2017-01-03 13:55:00,42.78,42.78,42.76,42.76,30819.0,33.8909,33.8909,33.8751,33.8751,30819.0
2017-01-03 14:00:00,42.76,42.78,42.76,42.77,30188.0,33.8751,33.8909,33.8751,33.883,30188.0
2017-01-03 14:05:00,42.77,42.79,42.77,42.78,12707.0,33.883,33.8988,33.883,33.8909,12707.0
2017-01-03 14:10:00,42.79,42.8,42.78,42.8,12515.0,33.8988,33.9068,33.8909,33.9068,12515.0
2017-01-03 14:15:00,42.79,42.81,42.78,42.79,8004.0,33.8988,33.9147,33.8909,33.8988,8004.0
2017-01-03 14:20:00,42.79,42.79,42.78,42.79,76051.0,33.8988,33.8988,33.8909,33.8988,76051.0
2017-01-03 14:25:00,42.78,42.79,42.76,42.77,40916.0,33.8909,33.8988,33.8751,33.883,40916.0
2017-01-03 14:30:00,42.77,42.77,42.76,42.77,27019.0,33.883,33.883,33.8751,33.883,27019.0
2017-01-03 14:35:00,42.76,42.77,42.76,42.77,22921.0,33.8751,33.883,33.8751,33.883,22921.0
2017-01-03 14:40:00,42.77,42.8,42.76,42.79,75729.0,33.883,33.9068,33.8751,33.8988,75729.0
2017-01-03 14:45:00,42.8,42.8,42.78,42.79,55936.0,33.9068,33.9068,33.8909,33.8988,55936.0
2017-01-03 14:50:00,42.79,42.8,42.78,42.79,65380.0,33.8988,33.9068,33.8909,33.8988,65380.0
2017-01-03 14:55:00,42.8,42.82,42.79,42.8,14956.0,33.9068,33.9226,33.8988,33.9068,14956.0
2017-01-03 15:00:00,42.81,42.82,42.8,42.82,21010.0,33.9147,33.9226,33.9068,33.9226,21010.0
2017-01-03 15:05:00,42.82,42.82,42.81,42.82,57319.0,33.9226,33.9226,33.9147,33.9226,57319.0
2017-01-03 15:10:00,42.82,42.83,42.81,42.83,678560.0,33.9226,33.9305,33.9147,33.9305,678560.0
2017-01-03 15:15:00,42.83,42.83,42.8,42.8,49953.0,33.9305,33.9305,33.9068,33.9068,49953.0
2017-01-03 15:20:00,42.81,42.81,42.76,42.78,47998.0,33.9147,33.9147,33.8751,33.8909,47998.0
2017-01-03 15:25:00,42.77,42.79,42.77,42.79,24475.0,33.883,33.8988,33.883,33.8988,24475.0
2017-01-03 15:30:00,42.78,42.79,42.76,42.79,84365.0,33.8909,33.8988,33.8751,33.8988,84365.0
2017-01-03 15:35:00,42.79,42.83,42.78,42.82,60667.0,33.8988,33.9305,33.8909,33.9226,60667.0
2017-01-03 15:40:00,42.83,42.84,42.82,42.83,48181.0,33.9305,33.9385,33.9226,33.9305,48181.0
2017-01-03 15:45:00,42.83,42.87,42.82,42.84,375636.0,33.9305,33.9622,33.9226,33.9385,375636.0
2017-01-03 15:50:00,42.84,42.86,42.83,42.86,139508.0,33.9385,33.9543,33.9305,33.9543,139508.0
2017-01-03 15:55:00,42.86,42.9,42.85,42.9,133249.0,33.9543,33.986,33.9464,33.986,133249.0
2017-01-04 09:30:00,43.18,43.23,43.18,43.23,75604.0,34.2078,34.2474,34.2078,34.2474,75604.0
2017-01-04 09:35:00,43.25,43.26,43.19,43.19,175343.0,34.2633,34.2712,34.2157,34.2157,175343.0
2017-01-04 09:40:00,43.19,43.2,43.18,43.19,30814.0,34.2157,34.2237,34.2078,34.2157,30814.0
2017-01-04 09:45:00,43.2,43.22,43.19,43.2,10914.0,34.2237,34.2395,34.2157,34.2237,10914.0
2017-01-04 09:50:00,43.21,43.23,43.2,43.21,27158.0,34.2316,34.2474,34.2237,34.2316,27158.0
2017-01-04 09:55:00,43.22,43.24,43.21,43.24,69514.0,34.2395,34.2553,34.2316,34.2553,69514.0
2017-01-04 10:00:00,43.25,43.27,43.24,43.26,67460.0,34.2633,34.2791,34.2553,34.2712,67460.0
2017-01-04 10:05:00,43.27,43.28,43.25,43.26,91693.0,34.2791,34.287,34.2633,34.2712,91693.0
2017-01-04 10:10:00,43.27,43.27,43.24,43.25,77057.0,34.2791,34.2791,34.2553,34.2633,77057.0
2017-01-04 10:15:00,43.25,43.25,43.23,43.25,68610.0,34.2633,34.2633,34.2474,34.2633,68610.0
2017-01-04 10:20:00,43.26,43.26,43.24,43.25,25850.0,34.2712,34.2712,34.2553,34.2633,25850.0
2017-01-04 10:25:00,43.25,43.26,43.22,43.22,33030.0,34.2633,34.2712,34.2395,34.2395,33030.0
2017-01-04 10:30:00,43.22,43.24,43.21,43.22,106786.0,34.2395,34.2553,34.2316,34.2395,106786.0
2017-01-04 10:35:00,43.22,43.23,43.2,43.23,47792.0,34.2395,34.2474,34.2237,34.2474,47792.0
2017-01-04 10:40:00,43.23,43.24,43.19,43.21,29188.0,34.2474,34.2553,34.2157,34.2316,29188.0
2017-01-04 10:45:00,43.21,43.23,43.21,43.22,29715.0,34.2316,34.2474,34.2316,34.2395,29715.0
2017-01-04 10:50:00,43.22,43.22,43.17,43.18,103264.0,34.2395,34.2395,34.1999,34.2078,103264.0
2017-01-04 10:55:00,43.17,43.19,43.17,43.19,23706.0,34.1999,34.2157,34.1999,34.2157,23706.0
2017-01-04 11:00:00,43.2,43.22,43.2,43.21,23331.0,34.2237,34.2395,34.2237,34.2316,23331.0
2017-01-04 11:05:00,43.22,43.24,43.21,43.23,45859.0,34.2395,34.2553,34.2316,34.2474,45859.0
2017-01-04 11:10:00,43.23,43.25,43.23,43.24,25077.0,34.2474,34.2633,34.2474,34.2553,25077.0
2017-01-04 11:15:00,43.24,43.24,43.22,43.23,16084.0,34.2553,34.2553,34.2395,34.2474,16084.0
2017-01-04 11:20:00,43.22,43.24,43.22,43.23,13629.0,34.2395,34.2553,34.2395,34.2474,13629.0
2017-01-04 11:25:00,43.23,43.24,43.22,43.24,10181.0,34.2474,34.2553,34.2395,34.2553,10181.0
2017-01-04 11:30:00,43.24,43.26,43.23,43.24,50864.0,34.2553,34.2712,34.2474,34.2553,50864.0
2017-01-04 11:35:00,43.24,43.27,43.24,43.26,18139.0,34.2553,34.2791,34.2553,34.2712,18139.0
2017-01-04 11:40:00,43.26,43.27,43.26,43.27,22952.0,34.2712,34.2791,34.2712,34.2791,22952.0
2017-01-04 11:45:00,43.27,43.28,43.26,43.26,31758.0,34.2791,34.287,34.2712,34.2712,31758.0
2017-01-04 11:50:00,43.26,43.26,43.25,43.26,13962.0,34.2712,34.2712,34.2633,34.2712,13962.0
2017-01-04 11:55:00,43.26,43.28,43.26,43.28,31116.0,34.2712,34.287,34.2712,34.287,31116.0
2017-01-04 12:00:00,43.28,43.29,43.26,43.27,22901.0,34.287,34.295,34.2712,34.2791,22901.0
2017-01-04 12:05:00,43.27,43.27,43.25,43.25,40797.0,34.2791,34.2791,34.2633,34.2633,40797.0
2017-01-04 12:10:00,43.25,43.26,43.24,43.25,117028.0,34.2633,34.2712,34.2553,34.2633,117028.0
2017-01-04 12:15:00,43.25,43.27,43.25,43.26,25942.0,34.2633,34.2791,34.2633,34.2712,25942.0
2017-01-04 12:20:00,43.26,43.27,43.24,43.25,26144.0,34.2712,34.2791,34.2553,34.2633,26144.0
2017-01-04 12:25:00,43.25,43.25,43.23,43.25,44446.0,34.2633,34.2633,34.2474,34.2633,44446.0
2017-01-04 12:30:00,43.24,43.24,43.22,43.22,28425.0,34.2553,34.2553,34.2395,34.2395,28425.0
2017-01-04 12:35:00,43.22,43.23,43.21,43.23,24987.0,34.2395,34.2474,34.2316,34.2474,24987.0
2017-01-04 12:40:00,43.23,43.23,43.21,43.22,38108.0,34.2474,34.2474,34.2316,34.2395,38108.0
2017-01-04 12:45:00,43.22,43.24,43.22,43.23,19784.0,34.2395,34.2553,34.2395,34.2474,19784.0
2017-01-04 12:50:00,43.23,43.25,43.23,43.24,32784.0,34.2474,34.2633,34.2474,34.2553,32784.0
2017-01-04 12:55:00,43.24,43.25,43.24,43.25,35491.0,34.2553,34.2633,34.2553,34.2633,35491.0
2017-01-04 13:00:00,43.25,43.25,43.24,43.25,72654.0,34.2633,34.2633,34.2553,34.2633,72654.0
2017-01-04 13:05:00,43.24,43.25,43.24,43.24,32463.0,34.2553,34.2633,34.2553,34.2553,32463.0
2017-01-04 13:10:00,43.25,43.26,43.24,43.26,58744.0,34.2633,34.2712,34.2553,34.2712,58744.0
2017-01-04 13:15:00,43.26,43.26,43.25,43.26,43150.0,34.2712,34.2712,34.2633,34.2712,43150.0
2017-01-04 13:20:00,43.26,43.26,43.25,43.25,22099.0,34.2712,34.2712,34.2633,34.2633,22099.0
2017-01-04 13:25:00,43.25,43.26,43.25,43.26,11620.0,34.2633,34.2712,34.2633,34.2712,11620.0
2017-01-04 13:30:00,43.26,43.26,43.25,43.26,14532.0,34.2712,34.2712,34.2633,34.2712,14532.0
2017-01-04 13:35:00,43.26,43.26,43.25,43.26,20291.0,34.2712,34.2712,34.2633,34.2712,20291.0
2017-01-04 13:40:00,43.26,43.27,43.25,43.27,15341.0,34.2712,34.2791,34.2633,34.2791,15341.0
2017-01-04 13:45:00,43.27,43.28,43.26,43.27,65136.0,34.2791,34.287,34.2712,34.2791,65136.0
2017-01-04 13:50:00,43.28,43.3,43.27,43.3,24737.0,34.287,34.3029,34.2791,34.3029,24737.0
2017-01-04 13:55:00,43.3,43.3,43.26,43.28,55497.0,34.3029,34.3029,34.2712,34.287,55497.0
2017-01-04 14:00:00,43.29,43.32,43.24,43.25,63283.0,34.295,34.3187,34.2553,34.2633,63283.0
2017-01-04 14:05:00,43.25,43.3,43.25,43.27,146781.0,34.2633,34.3029,34.2633,34.2791,146781.0
2017-01-04 14:10:00,43.27,43.34,43.27,43.31,61879.0,34.2791,34.3346,34.2791,34.3108,61879.0
2017-01-04 14:15:00,43.31,43.33,43.31,43.32,33737.0,34.3108,34.3266,34.3108,34.3187,33737.0
2017-01-04 14:20:00,43.32,43.34,43.25,43.26,142340.0,34.3187,34.3346,34.2633,34.2712,142340.0
2017-01-04 14:25:00,43.26,43.29,43.25,43.26,75402.0,34.2712,34.295,34.2633,34.2712,75402.0
2017-01-04 14:30:00,43.26,43.27,43.25,43.27,174271.0,34.2712,34.2791,34.2633,34.2791,174271.0
2017-01-04 14:35:00,43.27,43.29,43.26,43.27,57216.0,34.2791,34.295,34.2712,34.2791,57216.0
2017-01-04 14:40:00,43.27,43.28,43.24,43.27,58371.0,34.2791,34.287,34.2553,34.2791,58371.0
2017-01-04 14:45:00,43.27,43.28,43.24,43.26,57649.0,34.2791,34.287,34.2553,34.2712,57649.0
2017-01-04 14:50:00,43.26,43.27,43.25,43.27,46965.0,34.2712,34.2791,34.2633,34.2791,46965.0
2017-01-04 14:55:00,43.27,43.28,43.25,43.27,52308.0,34.2791,34.287,34.2633,34.2791,52308.0
2017-01-04 15:00:00,43.26,43.27,43.23,43.24,197506.0,34.2712,34.2791,34.2474,34.2553,197506.0
2017-01-04 15:05:00,43.24,43.25,43.24,43.24,119134.0,34.2553,34.2633,34.2553,34.2553,119134.0
2017-01-04 15:10:00,43.24,43.26,43.24,43.26,87824.0,34.2553,34.2712,34.2553,34.2712,87824.0
2017-01-04 15:15:00,43.26,43.26,43.23,43.26,60896.0,34.2712,34.2712,34.2474,34.2712,60896.0
2017-01-04 15:20:00,43.26,43.26,43.22,43.22,174987.0,34.2712,34.2712,34.2395,34.2395,174987.0
2017-01-04 15:25:00,43.22,43.23,43.21,43.21,188878.0,34.2395,34.2474,34.2316,34.2316,188878.0
2017-01-04 15:30:00,43.21,43.23,43.2,43.22,177753.0,34.2316,34.2474,34.2237,34.2395,177753.0
2017-01-04 15:35:00,43.22,43.23,43.21,43.21,78007.0,34.2395,34.2474,34.2316,34.2316,78007.0
2017-01-04 15:40:00,43.21,43.24,43.21,43.23,104170.0,34.2316,34.2553,34.2316,34.2474,104170.0
2017-01-04 15:45:00,43.23,43.24,43.19,43.19,111990.0,34.2474,34.2553,34.2157,34.2157,111990.0
2017-01-04 15:50:00,43.2,43.23,43.19,43.23,138265.0,34.2237,34.2474,34.2157,34.2474,138265.0
2017-01-04 15:55:00,43.23,43.27,43.22,43.27,240666.0,34.2474,34.2791,34.2395,34.2791,240666.0
2017-01-05 09:30:00,43.6,43.62,43.57,43.59,107884.0,34.5405,34.5564,34.5168,34.5326,107884.0
2017-01-05 09:35:00,43.59,43.61,43.58,43.59,86356.0,34.5326,34.5485,34.5247,34.5326,86356.0
2017-01-05 09:40:00,43.59,43.65,43.59,43.65,71808.0,34.5326,34.5802,34.5326,34.5802,71808.0
2017-01-05 09:45:00,43.64,43.67,43.64,43.66,58573.0,34.5722,34.596,34.5722,34.5881,58573.0
2017-01-05 09:50:00,43.66,43.67,43.65,43.67,25712.0,34.5881,34.596,34.5802,34.596,25712.0
2017-01-05 09:55:00,43.68,43.69,43.65,43.66,72041.0,34.6039,34.6118,34.5802,34.5881,72041.0
2017-01-05 10:00:00,43.65,43.67,43.64,43.65,109467.0,34.5802,34.596,34.5722,34.5802,109467.0
2017-01-05 10:05:00,43.65,43.7,43.65,43.7,50062.0,34.5802,34.6198,34.5802,34.6198,50062.0
2017-01-05 10:10:00,43.69,43.73,43.69,43.73,128315.0,34.6118,34.6435,34.6118,34.6435,128315.0
2017-01-05 10:15:00,43.73,43.74,43.72,43.72,110927.0,34.6435,34.6515,34.6356,34.6356,110927.0
2017-01-05 10:20:00,43.73,43.73,43.7,43.72,78343.0,34.6435,34.6435,34.6198,34.6356,78343.0
2017-01-05 10:25:00,43.72,43.77,43.72,43.76,64439.0,34.6356,34.6752,34.6356,34.6673,64439.0
2017-01-05 10:30:00,43.75,43.77,43.71,43.73,131781.0,34.6594,34.6752,34.6277,34.6435,131781.0
2017-01-05 10:35:00,43.73,43.76,43.72,43.73,81469.0,34.6435,34.6673,34.6356,34.6435,81469.0
2017-01-05 10:40:00,43.73,43.74,43.71,43.73,22657.0,34.6435,34.6515,34.6277,34.6435,22657.0
2017-01-05 10:45:00,43.73,43.74,43.72,43.73,80783.0,34.6435,34.6515,34.6356,34.6435,80783.0
2017-01-05 10:50:00,43.73,43.75,43.73,43.75,24503.0,34.6435,34.6594,34.6435,34.6594,24503.0
2017-01-05 10:55:00,43.74,43.75,43.73,43.73,73385.0,34.6515,34.6594,34.6435,34.6435,73385.0
2017-01-05 11:00:00,43.73,43.73,43.69,43.71,77387.0,34.6435,34.6435,34.6118,34.6277,77387.0
2017-01-05 11:05:00,43.71,43.71,43.62,43.63,125105.0,34.6277,34.6277,34.5564,34.5643,125105.0
2017-01-05 11:10:00,43.63,43.63,43.6,43.63,80453.0,34.5643,34.5643,34.5405,34.5643,80453.0
2017-01-05 11:15:00,43.62,43.68,43.62,43.68,79310.0,34.5564,34.6039,34.5564,34.6039,79310.0
2017-01-05 11:20:00,43.68,43.68,43.65,43.68,100811.0,34.6039,34.6039,34.5802,34.6039,100811.0
2017-01-05 11:25:00,43.68,43.69,43.65,43.66,327292.0,34.6039,34.6118,34.5802,34.5881,327292.0
2017-01-05 11:30:00,43.67,43.68,43.66,43.66,43067.0,34.596,34.6039,34.5881,34.5881,43067.0
2017-01-05 11:35:00,43.66,43.67,43.64,43.65,25999.0,34.5881,34.596,34.5722,34.5802,25999.0
2017-01-05 11:40:00,43.66,43.68,43.62,43.62,155385.0,34.5881,34.6039,34.5564,34.5564,155385.0
2017-01-05 11:45:00,43.63,43.65,43.62,43.65,33597.0,34.5643,34.5802,34.5564,34.5802,33597.0
2017-01-05 11:50:00,43.65,43.67,43.64,43.67,136377.0,34.5802,34.596,34.5722,34.596,136377.0
2017-01-05 11:55:00,43.67,43.7,43.66,43.69,156664.0,34.596,34.6198,34.5881,34.6118,156664.0
2017-01-05 12:00:00,43.69,43.7,43.68,43.68,42734.0,34.6118,34.6198,34.6039,34.6039,42734.0
2017-01-05 12:05:00,43.69,43.69,43.67,43.67,36670.0,34.6118,34.6118,34.596,34.596,36670.0
2017-01-05 12:10:00,43.68,43.69,43.67,43.68,64866.0,34.6039,34.6118,34.596,34.6039,64866.0
2017-01-05 12:15:00,43.68,43.72,43.68,43.71,293691.0,34.6039,34.6356,34.6039,34.6277,293691.0
2017-01-05 12:20:00,43.71,43.72,43.71,43.71,188089.0,34.6277,34.6356,34.6277,34.6277,188089.0
2017-01-05 12:25:00,43.72,43.74,43.71,43.73,33608.0,34.6356,34.6515,34.6277,34.6435,33608.0
2017-01-05 12:30:00,43.73,43.74,43.72,43.72,74623.0,34.6435,34.6515,34.6356,34.6356,74623.0
2017-01-05 12:35:00,43.73,43.75,43.72,43.74,13275.0,34.6435,34.6594,34.6356,34.6515,13275.0
2017-01-05 12:40:00,43.74,43.76,43.73,43.74,48423.0,34.6515,34.6673,34.6435,34.6515,48423.0
2017-01-05 12:45:00,43.73,43.74,43.72,43.74,30502.0,34.6435,34.6515,34.6356,34.6515,30502.0
2017-01-05 12:50:00,43.74,43.76,43.73,43.76,22143.0,34.6515,34.6673,34.6435,34.6673,22143.0
2017-01-05 12:55:00,43.76,43.77,43.75,43.76,15180.0,34.6673,34.6752,34.6594,34.6673,15180.0
2017-01-05 13:00:00,43.77,43.77,43.74,43.76,31484.0,34.6752,34.6752,34.6515,34.6673,31484.0
2017-01-05 13:05:00,43.77,43.78,43.76,43.78,194202.0,34.6752,34.6831,34.6673,34.6831,194202.0
2017-01-05 13:10:00,43.77,43.78,43.77,43.77,24798.0,34.6752,34.6831,34.6752,34.6752,24798.0
2017-01-05 13:15:00,43.78,43.79,43.75,43.76,23709.0,34.6831,34.6911,34.6594,34.6673,23709.0
2017-01-05 13:20:00,43.76,43.8,43.75,43.79,23480.0,34.6673,34.699,34.6594,34.6911,23480.0
2017-01-05 13:25:00,43.79,43.79,43.77,43.78,47426.0,34.6911,34.6911,34.6752,34.6831,47426.0
2017-01-05 13:30:00,43.77,43.78,43.76,43.77,7152.0,34.6752,34.6831,34.6673,34.6752,7152.0
2017-01-05 13:35:00,43.78,43.8,43.77,43.78,25173.0,34.6831,34.699,34.6752,34.6831,25173.0
2017-01-05 13:40:00,43.78,43.79,43.76,43.79,36275.0,34.6831,34.6911,34.6673,34.6911,36275.0
2017-01-05 13:45:00,43.79,43.79,43.77,43.78,10827.0,34.6911,34.6911,34.6752,34.6831,10827.0
2017-01-05 13:50:00,43.77,43.78,43.77,43.78,5404.0,34.6752,34.6831,34.6752,34.6831,5404.0
2017-01-05 13:55:00,43.78,43.79,43.77,43.77,20384.0,34.6831,34.6911,34.6752,34.6752,20384.0
2017-01-05 14:00:00,43.78,43.8,43.77,43.8,6941.0,34.6831,34.699,34.6752,34.699,6941.0
2017-01-05 14:05:00,43.8,43.8,43.78,43.79,36419.0,34.699,34.699,34.6831,34.6911,36419.0
2017-01-05 14:10:00,43.79,43.82,43.78,43.81,34849.0,34.6911,34.7148,34.6831,34.7069,34849.0
2017-01-05 14:15:00,43.81,43.82,43.8,43.81,17875.0,34.7069,34.7148,34.699,34.7069,17875.0
2017-01-05 14:20:00,43.8,43.81,43.8,43.8,4553.0,34.699,34.7069,34.699,34.699,4553.0
2017-01-05 14:25:00,43.8,43.81,43.79,43.8,31006.0,34.699,34.7069,34.6911,34.699,31006.0
2017-01-05 14:30:00,43.8,43.82,43.8,43.8,44449.0,34.699,34.7148,34.699,34.699,44449.0
2017-01-05 14:35:00,43.81,43.82,43.8,43.82,62297.0,34.7069,34.7148,34.699,34.7148,62297.0
2017-01-05 14:40:00,43.81,43.82,43.79,43.8,54591.0,34.7069,34.7148,34.6911,34.699,54591.0
2017-01-05 14:45:00,43.8,43.81,43.79,43.81,44488.0,34.699,34.7069,34.6911,34.7069,44488.0
2017-01-05 14:50:00,43.8,43.81,43.79,43.79,26247.0,34.699,34.7069,34.6911,34.6911,26247.0
2017-01-05 14:55:00,43.79,43.8,43.77,43.78,37540.0,34.6911,34.699,34.6752,34.6831,37540.0
2017-01-05 15:00:00,43.77,43.8,43.77,43.8,25731.0,34.6752,34.699,34.6752,34.699,25731.0
2017-01-05 15:05:00,43.79,43.8,43.77,43.78,35624.0,34.6911,34.699,34.6752,34.6831,35624.0
2017-01-05 15:10:00,43.77,43.79,43.77,43.78,22905.0,34.6752,34.6911,34.6752,34.6831,22905.0
2017-01-05 15:15:00,43.79,43.82,43.78,43.8,89541.0,34.6911,34.7148,34.6831,34.699,89541.0
2017-01-05 15:20:00,43.8,43.82,43.79,43.81,26396.0,34.699,34.7148,34.6911,34.7069,26396.0
2017-01-05 15:25:00,43.82,43.83,43.8,43.8,73514.0,34.7148,34.7228,34.699,34.699,73514.0
2017-01-05 15:30:00,43.81,43.82,43.8,43.82,36974.0,34.7069,34.7148,34.699,34.7148,36974.0
2017-01-05 15:35:00,43.82,43.83,43.8,43.8,66444.0,34.7148,34.7228,34.699,34.699,66444.0
2017-01-05 15:40:00,43.8,43.81,43.8,43.81,32276.0,34.699,34.7069,34.699,34.7069,32276.0
2017-01-05 15:45:00,43.8,43.81,43.8,43.8,61850.0,34.699,34.7069,34.699,34.699,61850.0
2017-01-05 15:50:00,43.81,43.81,43.78,43.79,73671.0,34.7069,34.7069,34.6831,34.6911,73671.0
2017-01-05 15:55:00,43.78,43.8,43.77,43.78,336947.0,34.6831,34.699,34.6752,34.6831,336947.0
2017-01-06 09:30:00,43.64,43.64,43.51,43.52,73598.0,34.5722,34.5722,34.4692,34.4772,73598.0
2017-01-06 09:35:00,43.52,43.54,43.48,43.54,138845.0,34.4772,34.493,34.4455,34.493,138845.0
2017-01-06 09:40:00,43.54,43.57,43.52,43.57,95211.0,34.493,34.5168,34.4772,34.5168,95211.0
2017-01-06 09:45:00,43.57,43.59,43.55,43.57,158904.0,34.5168,34.5326,34.5009,34.5168,158904.0
2017-01-06 09:50:00,43.57,43.59,43.55,43.55,75267.0,34.5168,34.5326,34.5009,34.5009,75267.0
2017-01-06 09:55:00,43.55,43.62,43.55,43.59,75535.0,34.5009,34.5564,34.5009,34.5326,75535.0
2017-01-06 10:00:00,43.59,43.61,43.58,43.61,46343.0,34.5326,34.5485,34.5247,34.5485,46343.0
2017-01-06 10:05:00,43.61,43.64,43.6,43.61,128071.0,34.5485,34.5722,34.5405,34.5485,128071.0
2017-01-06 10:10:00,43.6,43.62,43.58,43.59,98544.0,34.5405,34.5564,34.5247,34.5326,98544.0
2017-01-06 10:15:00,43.58,43.59,43.54,43.55,109191.0,34.5247,34.5326,34.493,34.5009,109191.0
2017-01-06 10:20:00,43.56,43.56,43.52,43.53,64784.0,34.5089,34.5089,34.4772,34.4851,64784.0
2017-01-06 10:25:00,43.54,43.54,43.51,43.52,82659.0,34.493,34.493,34.4692,34.4772,82659.0
2017-01-06 10:30:00,43.52,43.53,43.5,43.52,51162.0,34.4772,34.4851,34.4613,34.4772,51162.0
2017-01-06 10:35:00,43.52,43.54,43.51,43.53,167668.0,34.4772,34.493,34.4692,34.4851,167668.0
2017-01-06 10:40:00,43.54,43.54,43.51,43.52,51067.0,34.493,34.493,34.4692,34.4772,51067.0
2017-01-06 10:45:00,43.53,43.55,43.53,43.54,39673.0,34.4851,34.5009,34.4851,34.493,39673.0
2017-01-06 10:50:00,43.54,43.55,43.53,43.54,29707.0,34.493,34.5009,34.4851,34.493,29707.0
2017-01-06 10:55:00,43.55,43.57,43.53,43.55,156233.0,34.5009,34.5168,34.4851,34.5009,156233.0
2017-01-06 11:00:00,43.54,43.59,43.54,43.59,55562.0,34.493,34.5326,34.493,34.5326,55562.0
2017-01-06 11:05:00,43.58,43.59,43.55,43.56,61502.0,34.5247,34.5326,34.5009,34.5089,61502.0
2017-01-06 11:10:00,43.56,43.57,43.54,43.57,70365.0,34.5089,34.5168,34.493,34.5168,70365.0
2017-01-06 11:15:00,43.57,43.58,43.55,43.56,46534.0,34.5168,34.5247,34.5009,34.5089,46534.0
2017-01-06 11:20:00,43.56,43.58,43.55,43.57,138348.0,34.5089,34.5247,34.5009,34.5168,138348.0
2017-01-06 11:25:00,43.57,43.6,43.56,43.59,106261.0,34.5168,34.5405,34.5089,34.5326,106261.0
2017-01-06 11:30:00,43.6,43.61,43.58,43.59,119781.0,34.5405,34.5485,34.5247,34.5326,119781.0
2017-01-06 11:35:00,43.59,43.59,43.55,43.55,95573.0,34.5326,34.5326,34.5009,34.5009,95573.0
2017-01-06 11:40:00,43.55,43.58,43.55,43.58,50724.0,34.5009,34.5247,34.5009,34.5247,50724.0
2017-01-06 11:45:00,43.58,43.58,43.57,43.58,34172.0,34.5247,34.5247,34.5168,34.5247,34172.0
2017-01-06 11:50:00,43.58,43.58,43.55,43.57,64742.0,34.5247,34.5247,34.5009,34.5168,64742.0
2017-01-06 11:55:00,43.57,43.59,43.56,43.57,67230.0,34.5168,34.5326,34.5089,34.5168,67230.0
2017-01-06 12:00:00,43.57,43.57,43.55,43.55,18025.0,34.5168,34.5168,34.5009,34.5009,18025.0
2017-01-06 12:05:00,43.55,43.56,43.52,43.53,95950.0,34.5009,34.5089,34.4772,34.4851,95950.0
2017-01-06 12:10:00,43.53,43.53,43.52,43.53,12860.0,34.4851,34.4851,34.4772,34.4851,12860.0
2017-01-06 12:15:00,43.53,43.54,43.53,43.54,37503.0,34.4851,34.493,34.4851,34.493,37503.0
2017-01-06 12:20:00,43.54,43.54,43.53,43.54,43628.0,34.493,34.493,34.4851,34.493,43628.0
2017-01-06 12:25:00,43.54,43.54,43.53,43.54,15442.0,34.493,34.493,34.4851,34.493,15442.0
2017-01-06 12:30:00,43.54,43.55,43.52,43.55,159260.0,34.493,34.5009,34.4772,34.5009,159260.0
2017-01-06 12:35:00,43.55,43.56,43.53,43.54,51245.0,34.5009,34.5089,34.4851,34.493,51245.0
2017-01-06 12:40:00,43.54,43.56,43.53,43.54,113873.0,34.493,34.5089,34.4851,34.493,113873.0
2017-01-06 12:45:00,43.54,43.55,43.53,43.54,37976.0,34.493,34.5009,34.4851,34.493,37976.0
2017-01-06 12:50:00,43.55,43.55,43.54,43.54,22821.0,34.5009,34.5009,34.493,34.493,22821.0
2017-01-06 12:55:00,43.55,43.55,43.54,43.55,22627.0,34.5009,34.5009,34.493,34.5009,22627.0
2017-01-06 13:00:00,43.55,43.55,43.54,43.55,44531.0,34.5009,34.5009,34.493,34.5009,44531.0
2017-01-06 13:05:00,43.55,43.55,43.53,43.54,41798.0,34.5009,34.5009,34.4851,34.493,41798.0
2017-01-06 13:10:00,43.54,43.54,43.52,43.52,18984.0,34.493,34.493,34.4772,34.4772,18984.0
2017-01-06 13:15:00,43.52,43.53,43.52,43.53,65948.0,34.4772,34.4851,34.4772,34.4851,65948.0
2017-01-06 13:20:00,43.53,43.53,43.51,43.51,35862.0,34.4851,34.4851,34.4692,34.4692,35862.0
2017-01-06 13:25:00,43.52,43.52,43.48,43.48,49581.0,34.4772,34.4772,34.4455,34.4455,49581.0
2017-01-06 13:30:00,43.48,43.51,43.48,43.51,64868.0,34.4455,34.4692,34.4455,34.4692,64868.0
2017-01-06 13:35:00,43.51,43.52,43.49,43.52,38609.0,34.4692,34.4772,34.4534,34.4772,38609.0
2017-01-06 13:40:00,43.51,43.53,43.51,43.53,36914.0,34.4692,34.4851,34.4692,34.4851,36914.0
2017-01-06 13:45:00,43.53,43.53,43.52,43.53,18690.0,34.4851,34.4851,34.4772,34.4851,18690.0
2017-01-06 13:50:00,43.53,43.53,43.52,43.52,16616.0,34.4851,34.4851,34.4772,34.4772,16616.0
2017-01-06 13:55:00,43.53,43.53,43.5,43.5,53225.0,34.4851,34.4851,34.4613,34.4613,53225.0
2017-01-06 14:00:00,43.51,43.53,43.5,43.53,228189.0,34.4692,34.4851,34.4613,34.4851,228189.0
2017-01-06 14:05:00,43.53,43.55,43.52,43.54,85817.0,34.4851,34.5009,34.4772,34.493,85817.0
2017-01-06 14:10:00,43.54,43.54,43.52,43.54,93800.0,34.493,34.493,34.4772,34.493,93800.0
2017-01-06 14:15:00,43.54,43.54,43.53,43.54,50840.0,34.493,34.493,34.4851,34.493,50840.0
2017-01-06 14:20:00,43.53,43.54,43.52,43.52,29920.0,34.4851,34.493,34.4772,34.4772,29920.0
2017-01-06 14:25:00,43.52,43.53,43.51,43.52,61129.0,34.4772,34.4851,34.4692,34.4772,61129.0
2017-01-06 14:30:00,43.52,43.53,43.51,43.53,130555.0,34.4772,34.4851,34.4692,34.4851,130555.0
2017-01-06 14:35:00,43.53,43.53,43.5,43.51,214224.0,34.4851,34.4851,34.4613,34.4692,214224.0
2017-01-06 14:40:00,43.5,43.54,43.5,43.54,175809.0,34.4613,34.493,34.4613,34.493,175809.0
2017-01-06 14:45:00,43.54,43.54,43.52,43.54,137505.0,34.493,34.493,34.4772,34.493,137505.0
2017-01-06 14:50:00,43.54,43.55,43.53,43.55,74723.0,34.493,34.5009,34.4851,34.5009,74723.0
2017-01-06 14:55:00,43.55,43.55,43.54,43.55,123940.0,34.5009,34.5009,34.493,34.5009,123940.0
2017-01-06 15:00:00,43.55,43.57,43.54,43.57,132676.0,34.5009,34.5168,34.493,34.5168,132676.0
2017-01-06 15:05:00,43.57,43.59,43.56,43.58,211022.0,34.5168,34.5326,34.5089,34.5247,211022.0
2017-01-06 15:10:00,43.58,43.59,43.57,43.59,214641.0,34.5247,34.5326,34.5168,34.5326,214641.0
2017-01-06 15:15:00,43.59,43.59,43.58,43.59,84154.0,34.5326,34.5326,34.5247,34.5326,84154.0
2017-01-06 15:20:00,43.59,43.6,43.58,43.6,105185.0,34.5326,34.5405,34.5247,34.5405,105185.0
2017-01-06 15:25:00,43.6,43.61,43.59,43.61,83229.0,34.5405,34.5485,34.5326,34.5485,83229.0
2017-01-06 15:30:00,43.61,43.62,43.6,43.62,133408.0,34.5485,34.5564,34.5405,34.5564,133408.0
2017-01-06 15:35:00,43.62,43.62,43.6,43.61,128543.0,34.5564,34.5564,34.5405,34.5485,128543.0
2017-01-06 15:40:00,43.61,43.64,43.6,43.64,219637.0,34.5485,34.5722,34.5405,34.5722,219637.0
2017-01-06 15:45:00,43.64,43.65,43.63,43.63,197344.0,34.5722,34.5802,34.5643,34.5643,197344.0
2017-01-06 15:50:00,43.64,43.65,43.63,43.65,117235.0,34.5722,34.5802,34.5643,34.5802,117235.0
2017-01-06 15:55:00,43.65,43.65,43.57,43.58,267721.0,34.5802,34.5802,34.5168,34.5247,267721.0
2017-01-09 09:30:00,43.53,43.56,43.51,43.54,146303.0,34.4851,34.5089,34.4692,34.493,146303.0
2017-01-09 09:35:00,43.53,43.56,43.51,43.55,116068.0,34.4851,34.5089,34.4692,34.5009,116068.0
2017-01-09 09:40:00,43.55,43.55,43.51,43.52,49350.0,34.5009,34.5009,34.4692,34.4772,49350.0
2017-01-09 09:45:00,43.52,43.53,43.48,43.52,84654.0,34.4772,34.4851,34.4455,34.4772,84654.0
2017-01-09 09:50:00,43.52,43.54,43.51,43.52,47257.0,34.4772,34.493,34.4692,34.4772,47257.0
2017-01-09 09:55:00,43.52,43.54,43.51,43.53,35558.0,34.4772,34.493,34.4692,34.4851,35558.0
2017-01-09 10:00:00,43.53,43.54,43.5,43.51,51339.0,34.4851,34.493,34.4613,34.4692,51339.0
2017-01-09 10:05:00,43.51,43.51,43.48,43.51,25366.0,34.4692,34.4692,34.4455,34.4692,25366.0
2017-01-09 10:10:00,43.51,43.51,43.49,43.5,44192.0,34.4692,34.4692,34.4534,34.4613,44192.0
2017-01-09 10:15:00,43.5,43.51,43.48,43.51,48138.0,34.4613,34.4692,34.4455,34.4692,48138.0
2017-01-09 10:20:00,43.5,43.52,43.5,43.51,47827.0,34.4613,34.4772,34.4613,34.4692,47827.0
2017-01-09 10:25:00,43.51,43.51,43.49,43.5,29972.0,34.4692,34.4692,34.4534,34.4613,29972.0
2017-01-09 10:30:00,43.5,43.52,43.48,43.51,62622.0,34.4613,34.4772,34.4455,34.4692,62622.0
2017-01-09 10:35:00,43.51,43.52,43.49,43.51,55089.0,34.4692,34.4772,34.4534,34.4692,55089.0
2017-01-09 10:40:00,43.51,43.52,43.5,43.51,58952.0,34.4692,34.4772,34.4613,34.4692,58952.0
2017-01-09 10:45:00,43.5,43.53,43.5,43.53,36496.0,34.4613,34.4851,34.4613,34.4851,36496.0
2017-01-09 10:50:00,43.54,43.55,43.53,43.54,104426.0,34.493,34.5009,34.4851,34.493,104426.0
2017-01-09 10:55:00,43.54,43.57,43.54,43.56,92079.0,34.493,34.5168,34.493,34.5089,92079.0
2017-01-09 11:00:00,43.55,43.56,43.54,43.54,122969.0,34.5009,34.5089,34.493,34.493,122969.0
2017-01-09 11:05:00,43.55,43.59,43.54,43.59,105218.0,34.5009,34.5326,34.493,34.5326,105218.0
2017-01-09 11:10:00,43.59,43.6,43.57,43.59,57525.0,34.5326,34.5405,34.5168,34.5326,57525.0
2017-01-09 11:15:00,43.6,43.6,43.58,43.6,25553.0,34.5405,34.5405,34.5247,34.5405,25553.0
2017-01-09 11:20:00,43.61,43.61,43.6,43.61,44874.0,34.5485,34.5485,34.5405,34.5485,44874.0
2017-01-09 11:25:00,43.61,43.62,43.59,43.61,42566.0,34.5485,34.5564,34.5326,34.5485,42566.0
2017-01-09 11:30:00,43.61,43.62,43.6,43.61,64093.0,34.5485,34.5564,34.5405,34.5485,64093.0
2017-01-09 11:35:00,43.61,43.62,43.59,43.6,63100.0,34.5485,34.5564,34.5326,34.5405,63100.0
2017-01-09 11:40:00,43.59,43.61,43.59,43.6,85474.0,34.5326,34.5485,34.5326,34.5405,85474.0
2017-01-09 11:45:00,43.6,43.62,43.59,43.62,63813.0,34.5405,34.5564,34.5326,34.5564,63813.0
2017-01-09 11:50:00,43.62,43.62,43.61,43.62,14981.0,34.5564,34.5564,34.5485,34.5564,14981.0
2017-01-09 11:55:00,43.61,43.62,43.61,43.62,22887.0,34.5485,34.5564,34.5485,34.5564,22887.0
2017-01-09 12:00:00,43.62,43.62,43.6,43.62,34829.0,34.5564,34.5564,34.5405,34.5564,34829.0
2017-01-09 12:05:00,43.62,43.63,43.61,43.62,19870.0,34.5564,34.5643,34.5485,34.5564,19870.0
2017-01-09 12:10:00,43.63,43.63,43.6,43.6,36340.0,34.5643,34.5643,34.5405,34.5405,36340.0
2017-01-09 12:15:00,43.61,43.61,43.58,43.59,147692.0,34.5485,34.5485,34.5247,34.5326,147692.0
2017-01-09 12:20:00,43.58,43.6,43.58,43.59,70118.0,34.5247,34.5405,34.5247,34.5326,70118.0
2017-01-09 12:25:00,43.59,43.61,43.58,43.61,36198.0,34.5326,34.5485,34.5247,34.5485,36198.0
2017-01-09 12:30:00,43.61,43.61,43.58,43.59,37138.0,34.5485,34.5485,34.5247,34.5326,37138.0
2017-01-09 12:35:00,43.58,43.59,43.58,43.59,8277.0,34.5247,34.5326,34.5247,34.5326,8277.0
2017-01-09 12:40:00,43.59,43.59,43.58,43.59,8955.0,34.5326,34.5326,34.5247,34.5326,8955.0
2017-01-09 12:45:00,43.59,43.59,43.57,43.58,43291.0,34.5326,34.5326,34.5168,34.5247,43291.0
2017-01-09 12:50:00,43.58,43.59,43.57,43.59,13315.0,34.5247,34.5326,34.5168,34.5326,13315.0
2017-01-09 12:55:00,43.59,43.59,43.58,43.58,9386.0,34.5326,34.5326,34.5247,34.5247,9386.0
2017-01-09 13:00:00,43.58,43.59,43.56,43.59,169770.0,34.5247,34.5326,34.5089,34.5326,169770.0
2017-01-09 13:05:00,43.58,43.59,43.58,43.58,18021.0,34.5247,34.5326,34.5247,34.5247,18021.0
2017-01-09 13:10:00,43.59,43.59,43.57,43.58,76300.0,34.5326,34.5326,34.5168,34.5247,76300.0
2017-01-09 13:15:00,43.58,43.59,43.57,43.59,12341.0,34.5247,34.5326,34.5168,34.5326,12341.0
2017-01-09 13:20:00,43.59,43.59,43.57,43.58,17945.0,34.5326,34.5326,34.5168,34.5247,17945.0
2017-01-09 13:25:00,43.58,43.58,43.55,43.57,23122.0,34.5247,34.5247,34.5009,34.5168,23122.0
2017-01-09 13:30:00,43.57,43.57,43.55,43.56,12240.0,34.5168,34.5168,34.5009,34.5089,12240.0
2017-01-09 13:35:00,43.56,43.56,43.55,43.56,8342.0,34.5089,34.5089,34.5009,34.5089,8342.0
2017-01-09 13:40:00,43.56,43.56,43.55,43.56,9561.0,34.5089,34.5089,34.5009,34.5089,9561.0
2017-01-09 13:45:00,43.56,43.58,43.55,43.58,26839.0,34.5089,34.5247,34.5009,34.5247,26839.0
2017-01-09 13:50:00,43.58,43.58,43.56,43.57,33290.0,34.5247,34.5247,34.5089,34.5168,33290.0
2017-01-09 13:55:00,43.57,43.57,43.56,43.57,69647.0,34.5168,34.5168,34.5089,34.5168,69647.0
2017-01-09 14:00:00,43.56,43.58,43.56,43.58,45072.0,34.5089,34.5247,34.5089,34.5247,45072.0
2017-01-09 14:05:00,43.58,43.58,43.57,43.58,29527.0,34.5247,34.5247,34.5168,34.5247,29527.0
2017-01-09 14:10:00,43.58,43.58,43.53,43.54,44758.0,34.5247,34.5247,34.4851,34.493,44758.0
2017-01-09 14:15:00,43.54,43.55,43.54,43.55,24394.0,34.493,34.5009,34.493,34.5009,24394.0
2017-01-09 14:20:00,43.55,43.55,43.53,43.54,24666.0,34.5009,34.5009,34.4851,34.493,24666.0
2017-01-09 14:25:00,43.54,43.54,43.53,43.54,29092.0,34.493,34.493,34.4851,34.493,29092.0
2017-01-09 14:30:00,43.54,43.54,43.52,43.53,19883.0,34.493,34.493,34.4772,34.4851,19883.0
2017-01-09 14:35:00,43.53,43.54,43.52,43.54,28134.0,34.4851,34.493,34.4772,34.493,28134.0
2017-01-09 14:40:00,43.54,43.54,43.52,43.52,36855.0,34.493,34.493,34.4772,34.4772,36855.0
2017-01-09 14:45:00,43.52,43.53,43.52,43.52,21244.0,34.4772,34.4851,34.4772,34.4772,21244.0
2017-01-09 14:50:00,43.52,43.54,43.51,43.54,97247.0,34.4772,34.493,34.4692,34.493,97247.0
2017-01-09 14:55:00,43.53,43.55,43.52,43.55,90334.0,34.4851,34.5009,34.4772,34.5009,90334.0
2017-01-09 15:00:00,43.55,43.55,43.53,43.54,117621.0,34.5009,34.5009,34.4851,34.493,117621.0
2017-01-09 15:05:00,43.54,43.54,43.53,43.54,79526.0,34.493,34.493,34.4851,34.493,79526.0
2017-01-09 15:10:00,43.54,43.55,43.53,43.55,62313.0,34.493,34.5009,34.4851,34.5009,62313.0
2017-01-09 15:15:00,43.55,43.55,43.52,43.53,57713.0,34.5009,34.5009,34.4772,34.4851,57713.0
2017-01-09 15:20:00,43.53,43.53,43.52,43.53,139283.0,34.4851,34.4851,34.4772,34.4851,139283.0
2017-01-09 15:25:00,43.53,43.55,43.52,43.55,71332.0,34.4851,34.5009,34.4772,34.5009,71332.0
2017-01-09 15:30:00,43.55,43.56,43.54,43.55,133668.0,34.5009,34.5089,34.493,34.5009,133668.0
2017-01-09 15:35:00,43.55,43.55,43.54,43.55,110825.0,34.5009,34.5009,34.493,34.5009,110825.0
2017-01-09 15:40:00,43.55,43.56,43.54,43.55,176160.0,34.5009,34.5089,34.493,34.5009,176160.0
2017-01-09 15:45:00,43.54,43.55,43.53,43.54,78847.0,34.493,34.5009,34.4851,34.493,78847.0
2017-01-09 15:50:00,43.54,43.54,43.53,43.54,98250.0,34.493,34.493,34.4851,34.493,98250.0
2017-01-09 15:55:00,43.54,43.54,43.49,43.51,235724.0,34.493,34.493,34.4534,34.4692,235724.0
2017-01-10 09:30:00,43.76,43.81,43.75,43.8,89899.0,34.6673,34.7069,34.6594,34.699,89899.0
2017-01-10 09:35:00,43.81,43.84,43.8,43.82,268485.0,34.7069,34.7307,34.699,34.7148,268485.0
2017-01-10 09:40:00,43.82,43.85,43.81,43.84,137058.0,34.7148,34.7386,34.7069,34.7307,137058.0
2017-01-10 09:45:00,43.85,43.87,43.84,43.86,117722.0,34.7386,34.7544,34.7307,34.7465,117722.0
2017-01-10 09:50:00,43.86,43.87,43.82,43.84,206381.0,34.7465,34.7544,34.7148,34.7307,206381.0
2017-01-10 09:55:00,43.84,43.89,43.84,43.88,30415.0,34.7307,34.7703,34.7307,34.7624,30415.0
2017-01-10 10:00:00,43.87,43.91,43.87,43.9,45978.0,34.7544,34.7861,34.7544,34.7782,45978.0
2017-01-10 10:05:00,43.91,43.91,43.87,43.87,48630.0,34.7861,34.7861,34.7544,34.7544,48630.0
2017-01-10 10:10:00,43.87,43.87,43.84,43.86,31708.0,34.7544,34.7544,34.7307,34.7465,31708.0
2017-01-10 10:15:00,43.87,43.87,43.84,43.84,21346.0,34.7544,34.7544,34.7307,34.7307,21346.0
2017-01-10 10:20:00,43.85,43.86,43.84,43.86,36819.0,34.7386,34.7465,34.7307,34.7465,36819.0
2017-01-10 10:25:00,43.86,43.89,43.85,43.87,34276.0,34.7465,34.7703,34.7386,34.7544,34276.0
2017-01-10 10:30:00,43.87,43.9,43.87,43.9,11978.0,34.7544,34.7782,34.7544,34.7782,11978.0
2017-01-10 10:35:00,43.9,43.91,43.88,43.88,11517.0,34.7782,34.7861,34.7624,34.7624,11517.0
2017-01-10 10:40:00,43.89,43.89,43.87,43.87,17828.0,34.7703,34.7703,34.7544,34.7544,17828.0
2017-01-10 10:45:00,43.87,43.9,43.87,43.89,49059.0,34.7544,34.7782,34.7544,34.7703,49059.0
2017-01-10 10:50:00,43.89,43.92,43.88,43.91,111311.0,34.7703,34.794,34.7624,34.7861,111311.0
2017-01-10 10:55:00,43.91,43.94,43.9,43.91,1276829.0,34.7861,34.8099,34.7782,34.7861,1276829.0
2017-01-10 11:00:00,43.91,43.95,43.91,43.95,33521.0,34.7861,34.8178,34.7861,34.8178,33521.0
2017-01-10 11:05:00,43.95,43.96,43.93,43.93,45243.0,34.8178,34.8257,34.802,34.802,45243.0
2017-01-10 11:10:00,43.94,43.95,43.93,43.95,18097.0,34.8099,34.8178,34.802,34.8178,18097.0
2017-01-10 11:15:00,43.95,43.96,43.94,43.95,23765.0,34.8178,34.8257,34.8099,34.8178,23765.0
2017-01-10 11:20:00,43.94,43.96,43.94,43.96,27199.0,34.8099,34.8257,34.8099,34.8257,27199.0
2017-01-10 11:25:00,43.95,43.96,43.93,43.94,25786.0,34.8178,34.8257,34.802,34.8099,25786.0
2017-01-10 11:30:00,43.93,43.96,43.93,43.96,35843.0,34.802,34.8257,34.802,34.8257,35843.0
2017-01-10 11:35:00,43.96,43.96,43.95,43.95,20748.0,34.8257,34.8257,34.8178,34.8178,20748.0
2017-01-10 11:40:00,43.96,43.98,43.96,43.97,40601.0,34.8257,34.8416,34.8257,34.8337,40601.0
2017-01-10 11:45:00,43.96,43.98,43.96,43.98,22680.0,34.8257,34.8416,34.8257,34.8416,22680.0
2017-01-10 11:50:00,43.98,43.98,43.97,43.98,30230.0,34.8416,34.8416,34.8337,34.8416,30230.0
2017-01-10 11:55:00,43.98,43.98,43.96,43.96,81064.0,34.8416,34.8416,34.8257,34.8257,81064.0
2017-01-10 12:00:00,43.96,43.97,43.95,43.97,12089.0,34.8257,34.8337,34.8178,34.8337,12089.0
2017-01-10 12:05:00,43.97,43.98,43.96,43.98,30368.0,34.8337,34.8416,34.8257,34.8416,30368.0
2017-01-10 12:10:00,43.97,43.98,43.97,43.98,3518.0,34.8337,34.8416,34.8337,34.8416,3518.0
2017-01-10 12:15:00,43.98,43.98,43.96,43.96,50782.0,34.8416,34.8416,34.8257,34.8257,50782.0
2017-01-10 12:20:00,43.97,43.97,43.94,43.95,42152.0,34.8337,34.8337,34.8099,34.8178,42152.0
2017-01-10 12:25:00,43.94,43.95,43.93,43.94,22675.0,34.8099,34.8178,34.802,34.8099,22675.0
2017-01-10 12:30:00,43.94,43.94,43.93,43.93,23660.0,34.8099,34.8099,34.802,34.802,23660.0
2017-01-10 12:35:00,43.94,43.94,43.93,43.94,13078.0,34.8099,34.8099,34.802,34.8099,13078.0
2017-01-10 12:40:00,43.94,43.94,43.92,43.93,18829.0,34.8099,34.8099,34.794,34.802,18829.0
2017-01-10 12:45:00,43.93,43.93,43.89,43.9,66660.0,34.802,34.802,34.7703,34.7782,66660.0
2017-01-10 12:50:00,43.89,43.9,43.87,43.9,112863.0,34.7703,34.7782,34.7544,34.7782,112863.0
2017-01-10 12:55:00,43.9,43.9,43.87,43.88,53242.0,34.7782,34.7782,34.7544,34.7624,53242.0
2017-01-10 13:00:00,43.88,43.88,43.85,43.85,41266.0,34.7624,34.7624,34.7386,34.7386,41266.0
2017-01-10 13:05:00,43.84,43.87,43.84,43.87,29451.0,34.7307,34.7544,34.7307,34.7544,29451.0
2017-01-10 13:10:00,43.86,43.88,43.86,43.87,21992.0,34.7465,34.7624,34.7465,34.7544,21992.0
2017-01-10 13:15:00,43.88,43.89,43.87,43.87,49046.0,34.7624,34.7703,34.7544,34.7544,49046.0
2017-01-10 13:20:00,43.88,43.88,43.85,43.86,58841.0,34.7624,34.7624,34.7386,34.7465,58841.0
2017-01-10 13:25:00,43.86,43.86,43.85,43.86,15171.0,34.7465,34.7465,34.7386,34.7465,15171.0
2017-01-10 13:30:00,43.86,43.87,43.85,43.87,16647.0,34.7465,34.7544,34.7386,34.7544,16647.0
2017-01-10 13:35:00,43.87,43.88,43.86,43.87,15156.0,34.7544,34.7624,34.7465,34.7544,15156.0
2017-01-10 13:40:00,43.87,43.88,43.85,43.85,24120.0,34.7544,34.7624,34.7386,34.7386,24120.0
2017-01-10 13:45:00,43.84,43.84,43.83,43.84,23862.0,34.7307,34.7307,34.7228,34.7307,23862.0
2017-01-10 13:50:00,43.83,43.84,43.81,43.82,22002.0,34.7228,34.7307,34.7069,34.7148,22002.0
2017-01-10 13:55:00,43.82,43.83,43.79,43.8,68576.0,34.7148,34.7228,34.6911,34.699,68576.0
2017-01-10 14:00:00,43.79,43.8,43.77,43.79,67379.0,34.6911,34.699,34.6752,34.6911,67379.0
2017-01-10 14:05:00,43.78,43.8,43.78,43.8,19433.0,34.6831,34.699,34.6831,34.699,19433.0
2017-01-10 14:10:00,43.8,43.81,43.79,43.81,83311.0,34.699,34.7069,34.6911,34.7069,83311.0
2017-01-10 14:15:00,43.8,43.81,43.8,43.81,12463.0,34.699,34.7069,34.699,34.7069,12463.0
2017-01-10 14:20:00,43.8,43.81,43.77,43.78,59044.0,34.699,34.7069,34.6752,34.6831,59044.0
2017-01-10 14:25:00,43.78,43.78,43.75,43.76,49035.0,34.6831,34.6831,34.6594,34.6673,49035.0
2017-01-10 14:30:00,43.76,43.78,43.75,43.77,47742.0,34.6673,34.6831,34.6594,34.6752,47742.0
2017-01-10 14:35:00,43.78,43.79,43.77,43.78,64029.0,34.6831,34.6911,34.6752,34.6831,64029.0
2017-01-10 14:40:00,43.78,43.8,43.77,43.79,131861.0,34.6831,34.699,34.6752,34.6911,131861.0
2017-01-10 14:45:00,43.79,43.79,43.78,43.79,26551.0,34.6911,34.6911,34.6831,34.6911,26551.0
2017-01-10 14:50:00,43.79,43.79,43.77,43.79,91301.0,34.6911,34.6911,34.6752,34.6911,91301.0
2017-01-10 14:55:00,43.79,43.8,43.78,43.8,27745.0,34.6911,34.699,34.6831,34.699,27745.0
2017-01-10 15:00:00,43.8,43.8,43.79,43.8,27694.0,34.699,34.699,34.6911,34.699,27694.0
2017-01-10 15:05:00,43.8,43.84,43.8,43.84,134109.0,34.699,34.7307,34.699,34.7307,134109.0
2017-01-10 15:10:00,43.84,43.84,43.83,43.84,80727.0,34.7307,34.7307,34.7228,34.7307,80727.0
2017-01-10 15:15:00,43.83,43.86,43.83,43.85,103165.0,34.7228,34.7465,34.7228,34.7386,103165.0
2017-01-10 15:20:00,43.86,43.86,43.85,43.86,35017.0,34.7465,34.7465,34.7386,34.7465,35017.0
2017-01-10 15:25:00,43.86,43.86,43.84,43.84,54762.0,34.7465,34.7465,34.7307,34.7307,54762.0
2017-01-10 15:30:00,43.84,43.87,43.83,43.87,51472.0,34.7307,34.7544,34.7228,34.7544,51472.0
2017-01-10 15:35:00,43.87,43.88,43.86,43.87,80796.0,34.7544,34.7624,34.7465,34.7544,80796.0
2017-01-10 15:40:00,43.87,43.87,43.85,43.86,31738.0,34.7544,34.7544,34.7386,34.7465,31738.0
2017-01-10 15:45:00,43.85,43.86,43.83,43.83,184449.0,34.7386,34.7465,34.7228,34.7228,184449.0
2017-01-10 15:50:00,43.83,43.84,43.82,43.83,40409.0,34.7228,34.7307,34.7148,34.7228,40409.0
2017-01-10 15:55:00,43.83,43.84,43.77,43.78,200714.0,34.7228,34.7307,34.6752,34.6831,200714.0
2017-01-11 09:30:00,43.87,43.87,43.82,43.83,45774.0,34.7544,34.7544,34.7148,34.7228,45774.0
2017-01-11 09:35:00,43.83,43.83,43.79,43.8,82632.0,34.7228,34.7228,34.6911,34.699,82632.0
2017-01-11 09:40:00,43.8,43.85,43.78,43.85,63691.0,34.699,34.7386,34.6831,34.7386,63691.0
2017-01-11 09:45:00,43.84,43.85,43.8,43.82,41219.0,34.7307,34.7386,34.699,34.7148,41219.0
2017-01-11 09:50:00,43.82,43.85,43.8,43.85,44933.0,34.7148,34.7386,34.699,34.7386,44933.0
2017-01-11 09:55:00,43.85,43.86,43.83,43.84,41379.0,34.7386,34.7465,34.7228,34.7307,41379.0
2017-01-11 10:00:00,43.84,43.85,43.8,43.8,42071.0,34.7307,34.7386,34.699,34.699,42071.0
2017-01-11 10:05:00,43.8,43.81,43.78,43.8,55642.0,34.699,34.7069,34.6831,34.699,55642.0
2017-01-11 10:10:00,43.8,43.81,43.76,43.77,85060.0,34.699,34.7069,34.6673,34.6752,85060.0
2017-01-11 10:15:00,43.76,43.77,43.73,43.74,23203.0,34.6673,34.6752,34.6435,34.6515,23203.0
2017-01-11 10:20:00,43.75,43.76,43.73,43.75,16916.0,34.6594,34.6673,34.6435,34.6594,16916.0
2017-01-11 10:25:00,43.75,43.77,43.75,43.77,38163.0,34.6594,34.6752,34.6594,34.6752,38163.0
2017-01-11 10:30:00,43.76,43.76,43.74,43.76,3946239.0,34.6673,34.6673,34.6515,34.6673,3946239.0
2017-01-11 10:35:00,43.76,43.78,43.73,43.76,131764.0,34.6673,34.6831,34.6435,34.6673,131764.0
2017-01-11 10:40:00,43.77,43.77,43.74,43.77,107268.0,34.6752,34.6752,34.6515,34.6752,107268.0
2017-01-11 10:45:00,43.77,43.77,43.73,43.75,58198.0,34.6752,34.6752,34.6435,34.6594,58198.0
2017-01-11 10:50:00,43.75,43.76,43.7,43.73,77784.0,34.6594,34.6673,34.6198,34.6435,77784.0
2017-01-11 10:55:00,43.72,43.73,43.7,43.73,115886.0,34.6356,34.6435,34.6198,34.6435,115886.0
2017-01-11 11:00:00,43.73,43.75,43.73,43.75,42468.0,34.6435,34.6594,34.6435,34.6594,42468.0
2017-01-11 11:05:00,43.75,43.77,43.74,43.77,93728.0,34.6594,34.6752,34.6515,34.6752,93728.0
2017-01-11 11:10:00,43.77,43.79,43.77,43.78,25831.0,34.6752,34.6911,34.6752,34.6831,25831.0
2017-01-11 11:15:00,43.78,43.82,43.78,43.81,23758.0,34.6831,34.7148,34.6831,34.7069,23758.0
2017-01-11 11:20:00,43.81,43.83,43.76,43.76,94665.0,34.7069,34.7228,34.6673,34.6673,94665.0
2017-01-11 11:25:00,43.76,43.85,43.76,43.84,461728.0,34.6673,34.7386,34.6673,34.7307,461728.0
2017-01-11 11:30:00,43.84,43.85,43.77,43.82,220551.0,34.7307,34.7386,34.6752,34.7148,220551.0
2017-01-11 11:35:00,43.83,43.83,43.75,43.8,66622.0,34.7228,34.7228,34.6594,34.699,66622.0
2017-01-11 11:40:00,43.8,43.92,43.8,43.91,88144.0,34.699,34.794,34.699,34.7861,88144.0
2017-01-11 11:45:00,43.91,43.99,43.91,43.98,135336.0,34.7861,34.8495,34.7861,34.8416,135336.0
2017-01-11 11:50:00,43.98,43.98,43.89,43.91,104564.0,34.8416,34.8416,34.7703,34.7861,104564.0
2017-01-11 11:55:00,43.91,43.91,43.84,43.87,189330.0,34.7861,34.7861,34.7307,34.7544,189330.0
2017-01-11 12:00:00,43.87,43.88,43.77,43.82,196936.0,34.7544,34.7624,34.6752,34.7148,196936.0
2017-01-11 12:05:00,43.83,43.9,43.82,43.88,135599.0,34.7228,34.7782,34.7148,34.7624,135599.0
2017-01-11 12:10:00,43.88,43.92,43.87,43.9,118876.0,34.7624,34.794,34.7544,34.7782,118876.0
2017-01-11 12:15:00,43.89,43.93,43.88,43.91,252202.0,34.7703,34.802,34.7624,34.7861,252202.0
2017-01-11 12:20:00,43.9,43.91,43.86,43.9,42959.0,34.7782,34.7861,34.7465,34.7782,42959.0
2017-01-11 12:25:00,43.9,43.93,43.9,43.91,66600.0,34.7782,34.802,34.7782,34.7861,66600.0
2017-01-11 12:30:00,43.92,43.93,43.88,43.88,27800.0,34.794,34.802,34.7624,34.7624,27800.0
2017-01-11 12:35:00,43.88,43.94,43.88,43.93,66183.0,34.7624,34.8099,34.7624,34.802,66183.0
2017-01-11 12:40:00,43.93,43.93,43.88,43.9,268029.0,34.802,34.802,34.7624,34.7782,268029.0
2017-01-11 12:45:00,43.9,43.91,43.88,43.91,114904.0,34.7782,34.7861,34.7624,34.7861,114904.0
2017-01-11 12:50:00,43.91,43.97,43.9,43.95,158084.0,34.7861,34.8337,34.7782,34.8178,158084.0
2017-01-11 12:55:00,43.95,44.06,43.95,44.05,512512.0,34.8178,34.905,34.8178,34.897,512512.0
2017-01-11 13:00:00,44.05,44.09,44.04,44.06,298615.0,34.897,34.9287,34.8891,34.905,298615.0
2017-01-11 13:05:00,44.06,44.16,44.05,44.16,248882.0,34.905,34.9842,34.897,34.9842,248882.0
2017-01-11 13:10:00,44.16,44.17,44.1,44.13,371364.0,34.9842,34.9921,34.9366,34.9604,371364.0
2017-01-11 13:15:00,44.12,44.16,44.11,44.16,259665.0,34.9525,34.9842,34.9446,34.9842,259665.0
2017-01-11 13:20:00,44.16,44.19,44.12,44.12,364380.0,34.9842,35.0079,34.9525,34.9525,364380.0
2017-01-11 13:25:00,44.11,44.12,44.06,44.09,169277.0,34.9446,34.9525,34.905,34.9287,169277.0
2017-01-11 13:30:00,44.09,44.13,44.08,44.13,390732.0,34.9287,34.9604,34.9208,34.9604,390732.0
2017-01-11 13:35:00,44.13,44.17,44.12,44.15,198824.0,34.9604,34.9921,34.9525,34.9763,198824.0
2017-01-11 13:40:00,44.15,44.15,44.11,44.14,210163.0,34.9763,34.9763,34.9446,34.9683,210163.0
2017-01-11 13:45:00,44.14,44.14,44.1,44.1,208672.0,34.9683,34.9683,34.9366,34.9366,208672.0
2017-01-11 13:50:00,44.1,44.12,44.09,44.1,153099.0,34.9366,34.9525,34.9287,34.9366,153099.0
2017-01-11 13:55:00,44.1,44.14,44.1,44.11,107247.0,34.9366,34.9683,34.9366,34.9446,107247.0
2017-01-11 14:00:00,44.11,44.14,44.1,44.13,111379.0,34.9446,34.9683,34.9366,34.9604,111379.0
2017-01-11 14:05:00,44.13,44.13,44.11,44.13,189395.0,34.9604,34.9604,34.9446,34.9604,189395.0
2017-01-11 14:10:00,44.12,44.14,44.11,44.14,83651.0,34.9525,34.9683,34.9446,34.9683,83651.0
2017-01-11 14:15:00,44.15,44.16,44.13,44.13,48851.0,34.9763,34.9842,34.9604,34.9604,48851.0
2017-01-11 14:20:00,44.12,44.13,44.1,44.11,41490.0,34.9525,34.9604,34.9366,34.9446,41490.0
2017-01-11 14:25:00,44.11,44.16,44.1,44.15,127921.0,34.9446,34.9842,34.9366,34.9763,127921.0
2017-01-11 14:30:00,44.15,44.18,44.15,44.16,282622.0,34.9763,35.0,34.9763,34.9842,282622.0
2017-01-11 14:35:00,44.15,44.19,44.15,44.18,48447.0,34.9763,35.0079,34.9763,35.0,48447.0
2017-01-11 14:40:00,44.18,44.18,44.17,44.18,65267.0,35.0,35.0,34.9921,35.0,65267.0
2017-01-11 14:45:00,44.17,44.18,44.13,44.14,115055.0,34.9921,35.0,34.9604,34.9683,115055.0
2017-01-11 14:50:00,44.14,44.14,44.12,44.13,85089.0,34.9683,34.9683,34.9525,34.9604,85089.0
2017-01-11 14:55:00,44.12,44.14,44.12,44.13,240569.0,34.9525,34.9683,34.9525,34.9604,240569.0
2017-01-11 15:00:00,44.14,44.15,44.12,44.13,483543.0,34.9683,34.9763,34.9525,34.9604,483543.0
2017-01-11 15:05:00,44.14,44.15,44.11,44.12,58497.0,34.9683,34.9763,34.9446,34.9525,58497.0
2017-01-11 15:10:00,44.13,44.14,44.11,44.14,58867.0,34.9604,34.9683,34.9446,34.9683,58867.0
2017-01-11 15:15:00,44.14,44.16,44.13,44.16,97721.0,34.9683,34.9842,34.9604,34.9842,97721.0
2017-01-11 15:20:00,44.15,44.24,44.14,44.17,597134.0,34.9763,35.0476,34.9683,34.9921,597134.0
2017-01-11 15:25:00,44.17,44.19,44.15,44.19,437560.0,34.9921,35.0079,34.9763,35.0079,437560.0
2017-01-11 15:30:00,44.19,44.2,44.18,44.2,148196.0,35.0079,35.0159,35.0,35.0159,148196.0
2017-01-11 15:35:00,44.2,44.22,44.19,44.21,157068.0,35.0159,35.0317,35.0079,35.0238,157068.0
2017-01-11 15:40:00,44.21,44.22,44.2,44.21,126160.0,35.0238,35.0317,35.0159,35.0238,126160.0
2017-01-11 15:45:00,44.22,44.27,44.22,44.27,246280.0,35.0317,35.0713,35.0317,35.0713,246280.0
2017-01-11 15:50:00,44.27,44.28,44.25,44.26,192977.0,35.0713,35.0792,35.0555,35.0634,192977.0
2017-01-11 15:55:00,44.26,44.27,44.22,44.24,723741.0,35.0634,35.0713,35.0317,35.0476,723741.0
2017-01-12 09:30:00,44.46,44.46,44.34,44.39,95563.0,35.2218,35.2218,35.1268,35.1664,95563.0
2017-01-12 09:35:00,44.38,44.4,44.36,44.37,111565.0,35.1585,35.1743,35.1426,35.1505,111565.0
2017-01-12 09:40:00,44.37,44.4,44.36,44.38,263478.0,35.1505,35.1743,35.1426,35.1585,263478.0
2017-01-12 09:45:00,44.37,44.4,44.36,44.38,90361.0,35.1505,35.1743,35.1426,35.1585,90361.0
2017-01-12 09:50:00,44.39,44.39,44.36,44.39,244917.0,35.1664,35.1664,35.1426,35.1664,244917.0
2017-01-12 09:55:00,44.38,44.39,44.35,44.39,111444.0,35.1585,35.1664,35.1347,35.1664,111444.0
2017-01-12 10:00:00,44.4,44.41,44.35,44.35,85318.0,35.1743,35.1822,35.1347,35.1347,85318.0
2017-01-12 10:05:00,44.36,44.36,44.29,44.31,333346.0,35.1426,35.1426,35.0872,35.103,333346.0
2017-01-12 10:10:00,44.32,44.35,44.31,44.34,162705.0,35.1109,35.1347,35.103,35.1268,162705.0
2017-01-12 10:15:00,44.34,44.34,44.3,44.3,84833.0,35.1268,35.1268,35.0951,35.0951,84833.0
2017-01-12 10:20:00,44.3,44.33,44.28,44.32,439838.0,35.0951,35.1189,35.0792,35.1109,439838.0
2017-01-12 10:25:00,44.32,44.36,44.31,44.34,41518.0,35.1109,35.1426,35.103,35.1268,41518.0
2017-01-12 10:30:00,44.34,44.35,44.31,44.32,34089.0,35.1268,35.1347,35.103,35.1109,34089.0
2017-01-12 10:35:00,44.32,44.32,44.28,44.29,25707.0,35.1109,35.1109,35.0792,35.0872,25707.0
2017-01-12 10:40:00,44.28,44.3,44.27,44.3,42745.0,35.0792,35.0951,35.0713,35.0951,42745.0
2017-01-12 10:45:00,44.3,44.31,44.28,44.29,29152.0,35.0951,35.103,35.0792,35.0872,29152.0
2017-01-12 10:50:00,44.29,44.29,44.25,44.26,24339.0,35.0872,35.0872,35.0555,35.0634,24339.0
2017-01-12 10:55:00,44.26,44.27,44.24,44.25,17219.0,35.0634,35.0713,35.0476,35.0555,17219.0
2017-01-12 11:00:00,44.25,44.25,44.21,44.22,186915.0,35.0555,35.0555,35.0238,35.0317,186915.0
2017-01-12 11:05:00,44.22,44.24,44.21,44.22,49995.0,35.0317,35.0476,35.0238,35.0317,49995.0
2017-01-12 11:10:00,44.22,44.25,44.21,44.25,32988.0,35.0317,35.0555,35.0238,35.0555,32988.0
2017-01-12 11:15:00,44.26,44.28,44.24,44.25,203336.0,35.0634,35.0792,35.0476,35.0555,203336.0
2017-01-12 11:20:00,44.25,44.27,44.24,44.27,25666.0,35.0555,35.0713,35.0476,35.0713,25666.0
2017-01-12 11:25:00,44.27,44.3,44.27,44.29,14805.0,35.0713,35.0951,35.0713,35.0872,14805.0
2017-01-12 11:30:00,44.29,44.3,44.26,44.29,56389.0,35.0872,35.0951,35.0634,35.0872,56389.0
2017-01-12 11:35:00,44.29,44.31,44.28,44.31,40446.0,35.0872,35.103,35.0792,35.103,40446.0
2017-01-12 11:40:00,44.3,44.32,44.29,44.32,62185.0,35.0951,35.1109,35.0872,35.1109,62185.0
2017-01-12 11:45:00,44.32,44.32,44.3,44.31,46112.0,35.1109,35.1109,35.0951,35.103,46112.0
2017-01-12 11:50:00,44.32,44.32,44.31,44.31,16784.0,35.1109,35.1109,35.103,35.103,16784.0
2017-01-12 11:55:00,44.31,44.31,44.3,44.31,132220.0,35.103,35.103,35.0951,35.103,132220.0
2017-01-12 12:00:00,44.32,44.33,44.3,44.32,69992.0,35.1109,35.1189,35.0951,35.1109,69992.0
2017-01-12 12:05:00,44.33,44.33,44.3,44.31,30928.0,35.1189,35.1189,35.0951,35.103,30928.0
2017-01-12 12:10:00,44.3,44.32,44.3,44.32,28541.0,35.0951,35.1109,35.0951,35.1109,28541.0
2017-01-12 12:15:00,44.33,44.35,44.32,44.34,25727.0,35.1189,35.1347,35.1109,35.1268,25727.0
2017-01-12 12:20:00,44.35,44.36,44.34,44.35,31411.0,35.1347,35.1426,35.1268,35.1347,31411.0
2017-01-12 12:25:00,44.34,44.36,44.33,44.36,148366.0,35.1268,35.1426,35.1189,35.1426,148366.0
2017-01-12 12:30:00,44.36,44.4,44.36,44.4,61363.0,35.1426,35.1743,35.1426,35.1743,61363.0
2017-01-12 12:35:00,44.41,44.41,44.39,44.39,43737.0,35.1822,35.1822,35.1664,35.1664,43737.0
2017-01-12 12:40:00,44.39,44.39,44.37,44.37,20229.0,35.1664,35.1664,35.1505,35.1505,20229.0
2017-01-12 12:45:00,44.38,44.39,44.37,44.39,52448.0,35.1585,35.1664,35.1505,35.1664,52448.0
2017-01-12 12:50:00,44.39,44.4,44.38,44.4,41435.0,35.1664,35.1743,35.1585,35.1743,41435.0
2017-01-12 12:55:00,44.39,44.4,44.39,44.4,18970.0,35.1664,35.1743,35.1664,35.1743,18970.0
2017-01-12 13:00:00,44.39,44.42,44.39,44.41,104487.0,35.1664,35.1902,35.1664,35.1822,104487.0
2017-01-12 13:05:00,44.4,44.4,44.38,44.4,19611.0,35.1743,35.1743,35.1585,35.1743,19611.0
2017-01-12 13:10:00,44.39,44.41,44.39,44.4,16910.0,35.1664,35.1822,35.1664,35.1743,16910.0
2017-01-12 13:15:00,44.41,44.42,44.39,44.4,34781.0,35.1822,35.1902,35.1664,35.1743,34781.0
2017-01-12 13:20:00,44.39,44.4,44.38,44.39,24994.0,35.1664,35.1743,35.1585,35.1664,24994.0
2017-01-12 13:25:00,44.39,44.4,44.37,44.4,93517.0,35.1664,35.1743,35.1505,35.1743,93517.0
2017-01-12 13:30:00,44.4,44.4,44.39,44.4,37367.0,35.1743,35.1743,35.1664,35.1743,37367.0
2017-01-12 13:35:00,44.4,44.42,44.39,44.41,111712.0,35.1743,35.1902,35.1664,35.1822,111712.0
2017-01-12 13:40:00,44.41,44.43,44.41,44.41,34349.0,35.1822,35.1981,35.1822,35.1822,34349.0
2017-01-12 13:45:00,44.42,44.44,44.41,44.44,30986.0,35.1902,35.206,35.1822,35.206,30986.0
2017-01-12 13:50:00,44.44,44.44,44.42,44.42,68030.0,35.206,35.206,35.1902,35.1902,68030.0
2017-01-12 13:55:00,44.42,44.42,44.4,44.41,37982.0,35.1902,35.1902,35.1743,35.1822,37982.0
2017-01-12 14:00:00,44.41,44.42,44.4,44.4,55522.0,35.1822,35.1902,35.1743,35.1743,55522.0
2017-01-12 14:05:00,44.41,44.41,44.38,44.38,113341.0,35.1822,35.1822,35.1585,35.1585,113341.0
2017-01-12 14:10:00,44.39,44.41,44.38,44.41,48166.0,35.1664,35.1822,35.1585,35.1822,48166.0
2017-01-12 14:15:00,44.41,44.42,44.4,44.41,41608.0,35.1822,35.1902,35.1743,35.1822,41608.0
2017-01-12 14:20:00,44.42,44.42,44.39,44.39,45092.0,35.1902,35.1902,35.1664,35.1664,45092.0
2017-01-12 14:25:00,44.4,44.42,44.39,44.41,28628.0,35.1743,35.1902,35.1664,35.1822,28628.0
2017-01-12 14:30:00,44.41,44.44,44.41,44.43,124886.0,35.1822,35.206,35.1822,35.1981,124886.0
2017-01-12 14:35:00,44.43,44.44,44.4,44.41,69707.0,35.1981,35.206,35.1743,35.1822,69707.0
2017-01-12 14:40:00,44.41,44.41,44.38,44.41,82168.0,35.1822,35.1822,35.1585,35.1822,82168.0
2017-01-12 14:45:00,44.4,44.41,44.38,44.38,51973.0,35.1743,35.1822,35.1585,35.1585,51973.0
2017-01-12 14:50:00,44.39,44.39,44.38,44.39,42471.0,35.1664,35.1664,35.1585,35.1664,42471.0
2017-01-12 14:55:00,44.39,44.39,44.35,44.36,131329.0,35.1664,35.1664,35.1347,35.1426,131329.0
2017-01-12 15:00:00,44.37,44.37,44.34,44.34,48215.0,35.1505,35.1505,35.1268,35.1268,48215.0
2017-01-12 15:05:00,44.33,44.34,44.32,44.33,23700.0,35.1189,35.1268,35.1109,35.1189,23700.0
2017-01-12 15:10:00,44.33,44.33,44.32,44.33,101603.0,35.1189,35.1189,35.1109,35.1189,101603.0
2017-01-12 15:15:00,44.33,44.34,44.32,44.34,94375.0,35.1189,35.1268,35.1109,35.1268,94375.0
2017-01-12 15:20:00,44.34,44.36,44.33,44.36,41130.0,35.1268,35.1426,35.1189,35.1426,41130.0
2017-01-12 15:25:00,44.36,44.37,44.35,44.36,59087.0,35.1426,35.1505,35.1347,35.1426,59087.0
2017-01-12 15:30:00,44.36,44.38,44.35,44.36,86098.0,35.1426,35.1585,35.1347,35.1426,86098.0
2017-01-12 15:35:00,44.36,44.39,44.35,44.39,35942.0,35.1426,35.1664,35.1347,35.1664,35942.0
2017-01-12 15:40:00,44.39,44.39,44.36,44.38,76876.0,35.1664,35.1664,35.1426,35.1585,76876.0
2017-01-12 15:45:00,44.38,44.39,44.37,44.39,59264.0,35.1585,35.1664,35.1505,35.1664,59264.0
2017-01-12 15:50:00,44.39,44.39,44.37,44.38,66499.0,35.1664,35.1664,35.1505,35.1585,66499.0
2017-01-12 15:55:00,44.38,44.44,44.37,44.41,286295.0,35.1585,35.206,35.1505,35.1822,286295.0
2017-01-13 09:30:00,44.29,44.33,44.28,44.29,102192.0,35.0872,35.1189,35.0792,35.0872,102192.0
2017-01-13 09:35:00,44.29,44.3,44.24,44.26,65637.0,35.0872,35.0951,35.0476,35.0634,65637.0
2017-01-13 09:40:00,44.27,44.29,44.25,44.28,64472.0,35.0713,35.0872,35.0555,35.0792,64472.0
2017-01-13 09:45:00,44.28,44.31,44.26,44.27,33194.0,35.0792,35.103,35.0634,35.0713,33194.0
2017-01-13 09:50:00,44.26,44.28,44.25,44.25,67060.0,35.0634,35.0792,35.0555,35.0555,67060.0
2017-01-13 09:55:00,44.25,44.28,44.25,44.26,38332.0,35.0555,35.0792,35.0555,35.0634,38332.0
2017-01-13 10:00:00,44.26,44.28,44.24,44.27,53620.0,35.0634,35.0792,35.0476,35.0713,53620.0
2017-01-13 10:05:00,44.27,44.28,44.25,44.26,70189.0,35.0713,35.0792,35.0555,35.0634,70189.0
2017-01-13 10:10:00,44.26,44.32,44.25,44.29,47824.0,35.0634,35.1109,35.0555,35.0872,47824.0
2017-01-13 10:15:00,44.29,44.3,44.25,44.26,40082.0,35.0872,35.0951,35.0555,35.0634,40082.0
2017-01-13 10:20:00,44.26,44.3,44.25,44.28,78347.0,35.0634,35.0951,35.0555,35.0792,78347.0
2017-01-13 10:25:00,44.28,44.31,44.27,44.3,62515.0,35.0792,35.103,35.0713,35.0951,62515.0
2017-01-13 10:30:00,44.3,44.34,44.29,44.33,45588.0,35.0951,35.1268,35.0872,35.1189,45588.0
2017-01-13 10:35:00,44.33,44.35,44.31,44.34,30954.0,35.1189,35.1347,35.103,35.1268,30954.0
2017-01-13 10:40:00,44.34,44.35,44.31,44.34,39691.0,35.1268,35.1347,35.103,35.1268,39691.0
2017-01-13 10:45:00,44.34,44.35,44.31,44.32,33019.0,35.1268,35.1347,35.103,35.1109,33019.0
2017-01-13 10:50:00,44.31,44.34,44.31,44.34,51968.0,35.103,35.1268,35.103,35.1268,51968.0
2017-01-13 10:55:00,44.34,44.35,44.32,44.34,104138.0,35.1268,35.1347,35.1109,35.1268,104138.0
2017-01-13 11:00:00,44.34,44.35,44.34,44.34,91412.0,35.1268,35.1347,35.1268,35.1268,91412.0
2017-01-13 11:05:00,44.34,44.35,44.31,44.32,101584.0,35.1268,35.1347,35.103,35.1109,101584.0
2017-01-13 11:10:00,44.32,44.34,44.31,44.33,90183.0,35.1109,35.1268,35.103,35.1189,90183.0
2017-01-13 11:15:00,44.33,44.34,44.31,44.33,18703.0,35.1189,35.1268,35.103,35.1189,18703.0
2017-01-13 11:20:00,44.34,44.35,44.33,44.33,20080.0,35.1268,35.1347,35.1189,35.1189,20080.0
2017-01-13 11:25:00,44.33,44.36,44.33,44.36,21990.0,35.1189,35.1426,35.1189,35.1426,21990.0
2017-01-13 11:30:00,44.36,44.37,44.34,44.36,45508.0,35.1426,35.1505,35.1268,35.1426,45508.0
2017-01-13 11:35:00,44.36,44.38,44.35,44.36,72836.0,35.1426,35.1585,35.1347,35.1426,72836.0
2017-01-13 11:40:00,44.36,44.38,44.35,44.36,102729.0,35.1426,35.1585,35.1347,35.1426,102729.0
2017-01-13 11:45:00,44.37,44.39,44.36,44.39,19294.0,35.1505,35.1664,35.1426,35.1664,19294.0
2017-01-13 11:50:00,44.39,44.4,44.37,44.4,42588.0,35.1664,35.1743,35.1505,35.1743,42588.0
2017-01-13 11:55:00,44.39,44.42,44.39,44.4,110885.0,35.1664,35.1902,35.1664,35.1743,110885.0
2017-01-13 12:00:00,44.4,44.41,44.4,44.41,16768.0,35.1743,35.1822,35.1743,35.1822,16768.0
2017-01-13 12:05:00,44.4,44.41,44.39,44.4,11111.0,35.1743,35.1822,35.1664,35.1743,11111.0
2017-01-13 12:10:00,44.39,44.39,44.37,44.38,43256.0,35.1664,35.1664,35.1505,35.1585,43256.0
2017-01-13 12:15:00,44.39,44.39,44.35,44.37,80355.0,35.1664,35.1664,35.1347,35.1505,80355.0
2017-01-13 12:20:00,44.36,44.37,44.35,44.37,36259.0,35.1426,35.1505,35.1347,35.1505,36259.0
2017-01-13 12:25:00,44.36,44.37,44.35,44.36,14857.0,35.1426,35.1505,35.1347,35.1426,14857.0
2017-01-13 12:30:00,44.37,44.37,44.35,44.36,15095.0,35.1505,35.1505,35.1347,35.1426,15095.0
2017-01-13 12:35:00,44.36,44.36,44.34,44.36,55958.0,35.1426,35.1426,35.1268,35.1426,55958.0
2017-01-13 12:40:00,44.35,44.36,44.34,44.36,10953.0,35.1347,35.1426,35.1268,35.1426,10953.0
2017-01-13 12:45:00,44.36,44.36,44.34,44.35,15365.0,35.1426,35.1426,35.1268,35.1347,15365.0
2017-01-13 12:50:00,44.35,44.36,44.34,44.36,23458.0,35.1347,35.1426,35.1268,35.1426,23458.0
2017-01-13 12:55:00,44.36,44.36,44.34,44.35,62187.0,35.1426,35.1426,35.1268,35.1347,62187.0
2017-01-13 13:00:00,44.35,44.37,44.34,44.37,47614.0,35.1347,35.1505,35.1268,35.1505,47614.0
2017-01-13 13:05:00,44.36,44.37,44.35,44.35,5606.0,35.1426,35.1505,35.1347,35.1347,5606.0
2017-01-13 13:10:00,44.36,44.36,44.34,44.34,8967.0,35.1426,35.1426,35.1268,35.1268,8967.0
2017-01-13 13:15:00,44.35,44.36,44.34,44.35,18085.0,35.1347,35.1426,35.1268,35.1347,18085.0
2017-01-13 13:20:00,44.35,44.35,44.32,44.33,41039.0,35.1347,35.1347,35.1109,35.1189,41039.0
2017-01-13 13:25:00,44.33,44.33,44.32,44.33,30522.0,35.1189,35.1189,35.1109,35.1189,30522.0
2017-01-13 13:30:00,44.33,44.33,44.32,44.33,19337.0,35.1189,35.1189,35.1109,35.1189,19337.0
2017-01-13 13:35:00,44.33,44.34,44.32,44.34,16100.0,35.1189,35.1268,35.1109,35.1268,16100.0
2017-01-13 13:40:00,44.33,44.33,44.3,44.31,57881.0,35.1189,35.1189,35.0951,35.103,57881.0
2017-01-13 13:45:00,44.3,44.32,44.3,44.32,64617.0,35.0951,35.1109,35.0951,35.1109,64617.0
2017-01-13 13:50:00,44.32,44.32,44.31,44.32,6745.0,35.1109,35.1109,35.103,35.1109,6745.0
2017-01-13 13:55:00,44.32,44.32,44.31,44.32,21707.0,35.1109,35.1109,35.103,35.1109,21707.0
2017-01-13 14:00:00,44.32,44.32,44.3,44.31,110082.0,35.1109,35.1109,35.0951,35.103,110082.0
2017-01-13 14:05:00,44.31,44.31,44.28,44.29,25875.0,35.103,35.103,35.0792,35.0872,25875.0
2017-01-13 14:10:00,44.29,44.3,44.28,44.29,39412.0,35.0872,35.0951,35.0792,35.0872,39412.0
2017-01-13 14:15:00,44.3,44.32,44.27,44.3,255985.0,35.0951,35.1109,35.0713,35.0951,255985.0
2017-01-13 14:20:00,44.31,44.32,44.29,44.3,56590.0,35.103,35.1109,35.0872,35.0951,56590.0
2017-01-13 14:25:00,44.3,44.31,44.29,44.3,72097.0,35.0951,35.103,35.0872,35.0951,72097.0
2017-01-13 14:30:00,44.3,44.32,44.29,44.32,209751.0,35.0951,35.1109,35.0872,35.1109,209751.0
2017-01-13 14:35:00,44.32,44.34,44.31,44.34,64566.0,35.1109,35.1268,35.103,35.1268,64566.0
2017-01-13 14:40:00,44.34,44.35,44.31,44.34,71233.0,35.1268,35.1347,35.103,35.1268,71233.0
2017-01-13 14:45:00,44.34,44.34,44.33,44.33,57891.0,35.1268,35.1268,35.1189,35.1189,57891.0
2017-01-13 14:50:00,44.33,44.34,44.31,44.34,68857.0,35.1189,35.1268,35.103,35.1268,68857.0
2017-01-13 14:55:00,44.34,44.36,44.33,44.34,134008.0,35.1268,35.1426,35.1189,35.1268,134008.0
2017-01-13 15:00:00,44.34,44.35,44.33,44.34,47888.0,35.1268,35.1347,35.1189,35.1268,47888.0
2017-01-13 15:05:00,44.35,44.35,44.33,44.33,22632.0,35.1347,35.1347,35.1189,35.1189,22632.0
2017-01-13 15:10:00,44.34,44.35,44.33,44.35,61817.0,35.1268,35.1347,35.1189,35.1347,61817.0
2017-01-13 15:15:00,44.35,44.36,44.34,44.36,129841.0,35.1347,35.1426,35.1268,35.1426,129841.0
2017-01-13 15:20:00,44.35,44.37,44.35,44.37,75499.0,35.1347,35.1505,35.1347,35.1505,75499.0
2017-01-13 15:25:00,44.37,44.38,44.36,44.38,104624.0,35.1505,35.1585,35.1426,35.1585,104624.0
2017-01-13 15:30:00,44.38,44.38,44.36,44.38,132180.0,35.1585,35.1585,35.1426,35.1585,132180.0
2017-01-13 15:35:00,44.38,44.4,44.37,44.4,220524.0,35.1585,35.1743,35.1505,35.1743,220524.0
2017-01-13 15:40:00,44.4,44.42,44.38,44.41,436207.0,35.1743,35.1902,35.1585,35.1822,436207.0
2017-01-13 15:45:00,44.41,44.42,44.4,44.41,126764.0,35.1822,35.1902,35.1743,35.1822,126764.0
2017-01-13 15:50:00,44.41,44.42,44.4,44.41,78239.0,35.1822,35.1902,35.1743,35.1822,78239.0
2017-01-13 15:55:00,44.41,44.43,44.4,44.41,392586.0,35.1822,35.1981,35.1743,35.1822,392586.0
2017-01-17 09:30:00,44.37,44.39,44.33,44.33,135360.0,35.1505,35.1664,35.1189,35.1189,135360.0
2017-01-17 09:35:00,44.34,44.34,44.3,44.31,28823.0,35.1268,35.1268,35.0951,35.103,28823.0
2017-01-17 09:40:00,44.3,44.32,44.29,44.3,59826.0,35.0951,35.1109,35.0872,35.0951,59826.0
2017-01-17 09:45:00,44.29,44.32,44.27,44.31,107083.0,35.0872,35.1109,35.0713,35.103,107083.0
2017-01-17 09:50:00,44.33,44.35,44.32,44.35,127756.0,35.1189,35.1347,35.1109,35.1347,127756.0
2017-01-17 09:55:00,44.34,44.38,44.34,44.35,62344.0,35.1268,35.1585,35.1268,35.1347,62344.0
2017-01-17 10:00:00,44.37,44.38,44.35,44.38,56494.0,35.1505,35.1585,35.1347,35.1585,56494.0
2017-01-17 10:05:00,44.38,44.41,44.36,44.4,35464.0,35.1585,35.1822,35.1426,35.1743,35464.0
2017-01-17 10:10:00,44.41,44.42,44.4,44.41,21782.0,35.1822,35.1902,35.1743,35.1822,21782.0
2017-01-17 10:15:00,44.41,44.46,44.41,44.43,32030.0,35.1822,35.2218,35.1822,35.1981,32030.0
2017-01-17 10:20:00,44.43,44.45,44.42,44.43,95671.0,35.1981,35.2139,35.1902,35.1981,95671.0
2017-01-17 10:25:00,44.42,44.44,44.41,44.41,19156.0,35.1902,35.206,35.1822,35.1822,19156.0
2017-01-17 10:30:00,44.42,44.43,44.4,44.43,18056.0,35.1902,35.1981,35.1743,35.1981,18056.0
2017-01-17 10:35:00,44.42,44.43,44.42,44.43,28107.0,35.1902,35.1981,35.1902,35.1981,28107.0
2017-01-17 10:40:00,44.43,44.44,44.42,44.43,83794.0,35.1981,35.206,35.1902,35.1981,83794.0
2017-01-17 10:45:00,44.42,44.44,44.4,44.4,27951.0,35.1902,35.206,35.1743,35.1743,27951.0
2017-01-17 10:50:00,44.4,44.41,44.39,44.4,205476.0,35.1743,35.1822,35.1664,35.1743,205476.0
2017-01-17 10:55:00,44.4,44.4,44.38,44.38,17408.0,35.1743,35.1743,35.1585,35.1585,17408.0
2017-01-17 11:00:00,44.38,44.4,44.37,44.39,60106.0,35.1585,35.1743,35.1505,35.1664,60106.0
2017-01-17 11:05:00,44.39,44.41,44.38,44.41,51774.0,35.1664,35.1822,35.1585,35.1822,51774.0
2017-01-17 11:10:00,44.41,44.41,44.38,44.39,51139.0,35.1822,35.1822,35.1585,35.1664,51139.0
2017-01-17 11:15:00,44.39,44.39,44.37,44.38,78625.0,35.1664,35.1664,35.1505,35.1585,78625.0
2017-01-17 11:20:00,44.38,44.38,44.36,44.38,76104.0,35.1585,35.1585,35.1426,35.1585,76104.0
2017-01-17 11:25:00,44.37,44.38,44.36,44.37,33435.0,35.1505,35.1585,35.1426,35.1505,33435.0
2017-01-17 11:30:00,44.37,44.39,44.36,44.37,48213.0,35.1505,35.1664,35.1426,35.1505,48213.0
2017-01-17 11:35:00,44.37,44.39,44.37,44.39,28794.0,35.1505,35.1664,35.1505,35.1664,28794.0
2017-01-17 11:40:00,44.4,44.41,44.39,44.4,12200.0,35.1743,35.1822,35.1664,35.1743,12200.0
2017-01-17 11:45:00,44.39,44.41,44.38,44.39,26123.0,35.1664,35.1822,35.1585,35.1664,26123.0
2017-01-17 11:50:00,44.39,44.39,44.37,44.39,17663.0,35.1664,35.1664,35.1505,35.1664,17663.0
2017-01-17 11:55:00,44.39,44.41,44.38,44.4,12460.0,35.1664,35.1822,35.1585,35.1743,12460.0
2017-01-17 12:00:00,44.39,44.4,44.39,44.4,22498.0,35.1664,35.1743,35.1664,35.1743,22498.0
2017-01-17 12:05:00,44.4,44.4,44.37,44.39,27679.0,35.1743,35.1743,35.1505,35.1664,27679.0
2017-01-17 12:10:00,44.39,44.39,44.36,44.38,6308.0,35.1664,35.1664,35.1426,35.1585,6308.0
2017-01-17 12:15:00,44.38,44.38,44.37,44.37,8081.0,35.1585,35.1585,35.1505,35.1505,8081.0
2017-01-17 12:20:00,44.38,44.38,44.36,44.37,10062.0,35.1585,35.1585,35.1426,35.1505,10062.0
2017-01-17 12:25:00,44.36,44.39,44.36,44.37,8605.0,35.1426,35.1664,35.1426,35.1505,8605.0
2017-01-17 12:30:00,44.38,44.39,44.38,44.38,33253.0,35.1585,35.1664,35.1585,35.1585,33253.0
2017-01-17 12:35:00,44.38,44.39,44.37,44.38,12471.0,35.1585,35.1664,35.1505,35.1585,12471.0
2017-01-17 12:40:00,44.38,44.39,44.37,44.38,75008.0,35.1585,35.1664,35.1505,35.1585,75008.0
2017-01-17 12:45:00,44.38,44.4,44.37,44.39,43291.0,35.1585,35.1743,35.1505,35.1664,43291.0
2017-01-17 12:50:00,44.39,44.4,44.38,44.39,9860.0,35.1664,35.1743,35.1585,35.1664,9860.0
2017-01-17 12:55:00,44.39,44.39,44.38,44.39,61316.0,35.1664,35.1664,35.1585,35.1664,61316.0
2017-01-17 13:00:00,44.39,44.41,44.39,44.41,68595.0,35.1664,35.1822,35.1664,35.1822,68595.0
2017-01-17 13:05:00,44.41,44.41,44.39,44.4,6709.0,35.1822,35.1822,35.1664,35.1743,6709.0
2017-01-17 13:10:00,44.39,44.41,44.39,44.41,25012.0,35.1664,35.1822,35.1664,35.1822,25012.0
2017-01-17 13:15:00,44.41,44.42,44.4,44.41,8421.0,35.1822,35.1902,35.1743,35.1822,8421.0
2017-01-17 13:20:00,44.42,44.43,44.41,44.43,26101.0,35.1902,35.1981,35.1822,35.1981,26101.0
2017-01-17 13:25:00,44.43,44.43,44.42,44.43,6616.0,35.1981,35.1981,35.1902,35.1981,6616.0
2017-01-17 13:30:00,44.43,44.43,44.41,44.41,12949.0,35.1981,35.1981,35.1822,35.1822,12949.0
2017-01-17 13:35:00,44.42,44.42,44.41,44.42,3845.0,35.1902,35.1902,35.1822,35.1902,3845.0
2017-01-17 13:40:00,44.41,44.42,44.41,44.42,8761.0,35.1822,35.1902,35.1822,35.1902,8761.0
2017-01-17 13:45:00,44.41,44.42,44.41,44.41,43159.0,35.1822,35.1902,35.1822,35.1822,43159.0
2017-01-17 13:50:00,44.42,44.42,44.41,44.41,7483.0,35.1902,35.1902,35.1822,35.1822,7483.0
2017-01-17 13:55:00,44.41,44.43,44.4,44.42,37453.0,35.1822,35.1981,35.1743,35.1902,37453.0
2017-01-17 14:00:00,44.42,44.44,44.41,44.43,41684.0,35.1902,35.206,35.1822,35.1981,41684.0
2017-01-17 14:05:00,44.43,44.44,44.42,44.44,24619.0,35.1981,35.206,35.1902,35.206,24619.0
2017-01-17 14:10:00,44.44,44.44,44.42,44.43,34023.0,35.206,35.206,35.1902,35.1981,34023.0
2017-01-17 14:15:00,44.43,44.43,44.41,44.41,132276.0,35.1981,35.1981,35.1822,35.1822,132276.0
2017-01-17 14:20:00,44.41,44.41,44.38,44.39,86106.0,35.1822,35.1822,35.1585,35.1664,86106.0
2017-01-17 14:25:00,44.39,44.39,44.37,44.38,93971.0,35.1664,35.1664,35.1505,35.1585,93971.0
2017-01-17 14:30:00,44.38,44.38,44.36,44.37,26135.0,35.1585,35.1585,35.1426,35.1505,26135.0
2017-01-17 14:35:00,44.37,44.37,44.32,44.33,32468.0,35.1505,35.1505,35.1109,35.1189,32468.0
2017-01-17 14:40:00,44.33,44.38,44.33,44.38,64463.0,35.1189,35.1585,35.1189,35.1585,64463.0
2017-01-17 14:45:00,44.37,44.38,44.36,44.36,128037.0,35.1505,35.1585,35.1426,35.1426,128037.0
2017-01-17 14:50:00,44.37,44.37,44.32,44.34,60477.0,35.1505,35.1505,35.1109,35.1268,60477.0
2017-01-17 14:55:00,44.34,44.37,44.34,44.37,84604.0,35.1268,35.1505,35.1268,35.1505,84604.0
2017-01-17 15:00:00,44.37,44.37,44.33,44.36,112403.0,35.1505,35.1505,35.1189,35.1426,112403.0
2017-01-17 15:05:00,44.36,44.36,44.33,44.34,28461.0,35.1426,35.1426,35.1189,35.1268,28461.0
2017-01-17 15:10:00,44.34,44.37,44.34,44.36,40067.0,35.1268,35.1505,35.1268,35.1426,40067.0
2017-01-17 15:15:00,44.36,44.37,44.35,44.36,18833.0,35.1426,35.1505,35.1347,35.1426,18833.0
2017-01-17 15:20:00,44.35,44.36,44.35,44.36,20304.0,35.1347,35.1426,35.1347,35.1426,20304.0
2017-01-17 15:25:00,44.36,44.37,44.34,44.34,98904.0,35.1426,35.1505,35.1268,35.1268,98904.0
2017-01-17 15:30:00,44.35,44.39,44.34,44.39,82214.0,35.1347,35.1664,35.1268,35.1664,82214.0
2017-01-17 15:35:00,44.38,44.4,44.38,44.4,38858.0,35.1585,35.1743,35.1585,35.1743,38858.0
2017-01-17 15:40:00,44.39,44.39,44.37,44.38,66676.0,35.1664,35.1664,35.1505,35.1585,66676.0
2017-01-17 15:45:00,44.38,44.38,44.37,44.38,34169.0,35.1585,35.1585,35.1505,35.1585,34169.0
2017-01-17 15:50:00,44.38,44.38,44.36,44.38,131568.0,35.1585,35.1585,35.1426,35.1585,131568.0
2017-01-17 15:55:00,44.38,44.4,44.37,44.4,55145.0,35.1585,35.1743,35.1505,35.1743,55145.0
2017-01-18 09:30:00,44.44,44.44,44.36,44.36,60638.0,35.206,35.206,35.1426,35.1426,60638.0
2017-01-18 09:35:00,44.38,44.41,44.34,44.4,189696.0,35.1585,35.1822,35.1268,35.1743,189696.0
2017-01-18 09:40:00,44.4,44.43,44.39,44.41,60471.0,35.1743,35.1981,35.1664,35.1822,60471.0
2017-01-18 09:45:00,44.41,44.43,44.39,44.41,14310.0,35.1822,35.1981,35.1664,35.1822,14310.0
2017-01-18 09:50:00,44.41,44.41,44.39,44.4,39508.0,35.1822,35.1822,35.1664,35.1743,39508.0
2017-01-18 09:55:00,44.4,44.43,44.39,44.42,86171.0,35.1743,35.1981,35.1664,35.1902,86171.0
2017-01-18 10:00:00,44.42,44.43,44.41,44.43,95577.0,35.1902,35.1981,35.1822,35.1981,95577.0
2017-01-18 10:05:00,44.43,44.43,44.39,44.41,93050.0,35.1981,35.1981,35.1664,35.1822,93050.0
2017-01-18 10:10:00,44.41,44.43,44.4,44.42,18215.0,35.1822,35.1981,35.1743,35.1902,18215.0
2017-01-18 10:15:00,44.43,44.43,44.41,44.43,13958.0,35.1981,35.1981,35.1822,35.1981,13958.0
2017-01-18 10:20:00,44.43,44.44,44.42,44.43,37986.0,35.1981,35.206,35.1902,35.1981,37986.0
2017-01-18 10:25:00,44.43,44.43,44.39,44.4,15472.0,35.1981,35.1981,35.1664,35.1743,15472.0
2017-01-18 10:30:00,44.4,44.43,44.39,44.41,64409.0,35.1743,35.1981,35.1664,35.1822,64409.0
2017-01-18 10:35:00,44.41,44.42,44.38,44.39,29288.0,35.1822,35.1902,35.1585,35.1664,29288.0
2017-01-18 10:40:00,44.39,44.4,44.37,44.37,47205.0,35.1664,35.1743,35.1505,35.1505,47205.0
2017-01-18 10:45:00,44.38,44.38,44.36,44.38,31089.0,35.1585,35.1585,35.1426,35.1585,31089.0
2017-01-18 10:50:00,44.37,44.38,44.36,44.38,19597.0,35.1505,35.1585,35.1426,35.1585,19597.0
2017-01-18 10:55:00,44.38,44.41,44.38,44.4,22807.0,35.1585,35.1822,35.1585,35.1743,22807.0
2017-01-18 11:00:00,44.4,44.42,44.39,44.4,65058.0,35.1743,35.1902,35.1664,35.1743,65058.0
2017-01-18 11:05:00,44.41,44.42,44.4,44.41,39486.0,35.1822,35.1902,35.1743,35.1822,39486.0
2017-01-18 11:10:00,44.41,44.42,44.4,44.4,22237.0,35.1822,35.1902,35.1743,35.1743,22237.0
2017-01-18 11:15:00,44.41,44.41,44.39,44.41,26442.0,35.1822,35.1822,35.1664,35.1822,26442.0
2017-01-18 11:20:00,44.41,44.42,44.39,44.41,154844.0,35.1822,35.1902,35.1664,35.1822,154844.0
2017-01-18 11:25:00,44.41,44.42,44.41,44.41,27856.0,35.1822,35.1902,35.1822,35.1822,27856.0
2017-01-18 11:30:00,44.41,44.42,44.4,44.4,13351.0,35.1822,35.1902,35.1743,35.1743,13351.0
2017-01-18 11:35:00,44.4,44.41,44.38,44.39,99996.0,35.1743,35.1822,35.1585,35.1664,99996.0
2017-01-18 11:40:00,44.39,44.39,44.38,44.38,29683.0,35.1664,35.1664,35.1585,35.1585,29683.0
2017-01-18 11:45:00,44.39,44.39,44.37,44.38,27121.0,35.1664,35.1664,35.1505,35.1585,27121.0
2017-01-18 11:50:00,44.37,44.38,44.37,44.38,16126.0,35.1505,35.1585,35.1505,35.1585,16126.0
2017-01-18 11:55:00,44.38,44.39,44.32,44.33,176759.0,35.1585,35.1664,35.1109,35.1189,176759.0
2017-01-18 12:00:00,44.33,44.36,44.33,44.36,40969.0,35.1189,35.1426,35.1189,35.1426,40969.0
2017-01-18 12:05:00,44.35,44.35,44.34,44.35,2974.0,35.1347,35.1347,35.1268,35.1347,2974.0
2017-01-18 12:10:00,44.35,44.37,44.34,44.35,14052.0,35.1347,35.1505,35.1268,35.1347,14052.0
2017-01-18 12:15:00,44.35,44.35,44.33,44.34,7502.0,35.1347,35.1347,35.1189,35.1268,7502.0
2017-01-18 12:20:00,44.34,44.35,44.32,44.32,20892.0,35.1268,35.1347,35.1109,35.1109,20892.0
2017-01-18 12:25:00,44.32,44.33,44.3,44.33,53576.0,35.1109,35.1189,35.0951,35.1189,53576.0
2017-01-18 12:30:00,44.33,44.33,44.3,44.32,54951.0,35.1189,35.1189,35.0951,35.1109,54951.0
2017-01-18 12:35:00,44.31,44.33,44.31,44.33,10312.0,35.103,35.1189,35.103,35.1189,10312.0
2017-01-18 12:40:00,44.33,44.33,44.31,44.31,17284.0,35.1189,35.1189,35.103,35.103,17284.0
2017-01-18 12:45:00,44.32,44.32,44.29,44.3,78533.0,35.1109,35.1109,35.0872,35.0951,78533.0
2017-01-18 12:50:00,44.29,44.29,44.27,44.27,49353.0,35.0872,35.0872,35.0713,35.0713,49353.0
2017-01-18 12:55:00,44.27,44.29,44.27,44.29,21887.0,35.0713,35.0872,35.0713,35.0872,21887.0
2017-01-18 13:00:00,44.28,44.29,44.27,44.29,37911.0,35.0792,35.0872,35.0713,35.0872,37911.0
2017-01-18 13:05:00,44.28,44.32,44.28,44.31,38428.0,35.0792,35.1109,35.0792,35.103,38428.0
2017-01-18 13:10:00,44.31,44.31,44.29,44.29,12739.0,35.103,35.103,35.0872,35.0872,12739.0
2017-01-18 13:15:00,44.3,44.3,44.28,44.3,5561.0,35.0951,35.0951,35.0792,35.0951,5561.0
2017-01-18 13:20:00,44.3,44.3,44.27,44.28,3581.0,35.0951,35.0951,35.0713,35.0792,3581.0
2017-01-18 13:25:00,44.28,44.29,44.27,44.27,27157.0,35.0792,35.0872,35.0713,35.0713,27157.0
2017-01-18 13:30:00,44.28,44.28,44.26,44.27,13024.0,35.0792,35.0792,35.0634,35.0713,13024.0
2017-01-18 13:35:00,44.27,44.27,44.26,44.27,17555.0,35.0713,35.0713,35.0634,35.0713,17555.0
2017-01-18 13:40:00,44.26,44.27,44.25,44.25,65302.0,35.0634,35.0713,35.0555,35.0555,65302.0
2017-01-18 13:45:00,44.25,44.25,44.24,44.25,77168.0,35.0555,35.0555,35.0476,35.0555,77168.0
2017-01-18 13:50:00,44.24,44.25,44.23,44.25,84795.0,35.0476,35.0555,35.0396,35.0555,84795.0
2017-01-18 13:55:00,44.24,44.25,44.23,44.23,27921.0,35.0476,35.0555,35.0396,35.0396,27921.0
2017-01-18 14:00:00,44.23,44.24,44.2,44.21,72592.0,35.0396,35.0476,35.0159,35.0238,72592.0
2017-01-18 14:05:00,44.2,44.23,44.2,44.23,47873.0,35.0159,35.0396,35.0159,35.0396,47873.0
2017-01-18 14:10:00,44.23,44.23,44.21,44.21,229610.0,35.0396,35.0396,35.0238,35.0238,229610.0
2017-01-18 14:15:00,44.22,44.25,44.21,44.25,24405.0,35.0317,35.0555,35.0238,35.0555,24405.0
2017-01-18 14:20:00,44.25,44.25,44.22,44.23,37741.0,35.0555,35.0555,35.0317,35.0396,37741.0
2017-01-18 14:25:00,44.23,44.23,44.21,44.21,31148.0,35.0396,35.0396,35.0238,35.0238,31148.0
2017-01-18 14:30:00,44.21,44.22,44.2,44.22,37063.0,35.0238,35.0317,35.0159,35.0317,37063.0
2017-01-18 14:35:00,44.21,44.22,44.21,44.22,21953.0,35.0238,35.0317,35.0238,35.0317,21953.0
2017-01-18 14:40:00,44.21,44.22,44.19,44.19,36033.0,35.0238,35.0317,35.0079,35.0079,36033.0
2017-01-18 14:45:00,44.19,44.2,44.17,44.18,116097.0,35.0079,35.0159,34.9921,35.0,116097.0
2017-01-18 14:50:00,44.18,44.2,44.17,44.19,75620.0,35.0,35.0159,34.9921,35.0079,75620.0
2017-01-18 14:55:00,44.19,44.23,44.19,44.22,147664.0,35.0079,35.0396,35.0079,35.0317,147664.0
2017-01-18 15:00:00,44.22,44.23,44.18,44.19,96808.0,35.0317,35.0396,35.0,35.0079,96808.0
2017-01-18 15:05:00,44.19,44.19,44.14,44.15,161424.0,35.0079,35.0079,34.9683,34.9763,161424.0
2017-01-18 15:10:00,44.14,44.14,44.12,44.14,286116.0,34.9683,34.9683,34.9525,34.9683,286116.0
2017-01-18 15:15:00,44.14,44.16,44.13,44.15,55409.0,34.9683,34.9842,34.9604,34.9763,55409.0
2017-01-18 15:20:00,44.16,44.16,44.13,44.14,30889.0,34.9842,34.9842,34.9604,34.9683,30889.0
2017-01-18 15:25:00,44.14,44.15,44.11,44.13,48484.0,34.9683,34.9763,34.9446,34.9604,48484.0
2017-01-18 15:30:00,44.13,44.14,44.11,44.14,27918.0,34.9604,34.9683,34.9446,34.9683,27918.0
2017-01-18 15:35:00,44.14,44.16,44.13,44.15,88993.0,34.9683,34.9842,34.9604,34.9763,88993.0
2017-01-18 15:40:00,44.16,44.17,44.15,44.17,48264.0,34.9842,34.9921,34.9763,34.9921,48264.0
2017-01-18 15:45:00,44.17,44.19,44.16,44.17,48381.0,34.9921,35.0079,34.9842,34.9921,48381.0
2017-01-18 15:50:00,44.17,44.19,44.17,44.17,61691.0,34.9921,35.0079,34.9921,34.9921,61691.0
2017-01-18 15:55:00,44.17,44.19,44.17,44.19,166979.0,34.9921,35.0079,34.9921,35.0079,166979.0
2017-01-19 09:30:00,44.16,44.21,44.16,44.16,61448.0,34.9842,35.0238,34.9842,34.9842,61448.0
2017-01-19 09:35:00,44.16,44.18,44.14,44.15,68140.0,34.9842,35.0,34.9683,34.9763,68140.0
2017-01-19 09:40:00,44.15,44.15,44.12,44.13,80703.0,34.9763,34.9763,34.9525,34.9604,80703.0
2017-01-19 09:45:00,44.13,44.13,44.1,44.11,87481.0,34.9604,34.9604,34.9366,34.9446,87481.0
2017-01-19 09:50:00,44.11,44.11,44.07,44.08,79883.0,34.9446,34.9446,34.9129,34.9208,79883.0
2017-01-19 09:55:00,44.08,44.08,44.04,44.05,444059.0,34.9208,34.9208,34.8891,34.897,444059.0
2017-01-19 10:00:00,44.05,44.07,44.03,44.05,208237.0,34.897,34.9129,34.8812,34.897,208237.0
2017-01-19 10:05:00,44.04,44.06,44.03,44.04,130345.0,34.8891,34.905,34.8812,34.8891,130345.0
2017-01-19 10:10:00,44.04,44.06,44.03,44.05,68608.0,34.8891,34.905,34.8812,34.897,68608.0
2017-01-19 10:15:00,44.05,44.05,44.01,44.04,62253.0,34.897,34.897,34.8653,34.8891,62253.0
2017-01-19 10:20:00,44.04,44.05,44.03,44.04,57289.0,34.8891,34.897,34.8812,34.8891,57289.0
2017-01-19 10:25:00,44.05,44.07,44.03,44.05,68265.0,34.897,34.9129,34.8812,34.897,68265.0
2017-01-19 10:30:00,44.05,44.07,44.04,44.06,58047.0,34.897,34.9129,34.8891,34.905,58047.0
2017-01-19 10:35:00,44.07,44.08,44.06,44.08,52760.0,34.9129,34.9208,34.905,34.9208,52760.0
2017-01-19 10:40:00,44.08,44.08,44.06,44.06,64488.0,34.9208,34.9208,34.905,34.905,64488.0
2017-01-19 10:45:00,44.06,44.08,44.04,44.08,440855.0,34.905,34.9208,34.8891,34.9208,440855.0
2017-01-19 10:50:00,44.08,44.11,44.07,44.1,65363.0,34.9208,34.9446,34.9129,34.9366,65363.0
2017-01-19 10:55:00,44.1,44.1,44.04,44.09,83180.0,34.9366,34.9366,34.8891,34.9287,83180.0
2017-01-19 11:00:00,44.09,44.1,44.05,44.05,217671.0,34.9287,34.9366,34.897,34.897,217671.0
2017-01-19 11:05:00,44.05,44.1,44.05,44.09,69252.0,34.897,34.9366,34.897,34.9287,69252.0
2017-01-19 11:10:00,44.09,44.1,44.07,44.09,76159.0,34.9287,34.9366,34.9129,34.9287,76159.0
2017-01-19 11:15:00,44.09,44.12,44.08,44.12,53874.0,34.9287,34.9525,34.9208,34.9525,53874.0
2017-01-19 11:20:00,44.12,44.14,44.11,44.11,71503.0,34.9525,34.9683,34.9446,34.9446,71503.0
2017-01-19 11:25:00,44.11,44.12,44.08,44.09,141955.0,34.9446,34.9525,34.9208,34.9287,141955.0
2017-01-19 11:30:00,44.09,44.09,44.07,44.08,239680.0,34.9287,34.9287,34.9129,34.9208,239680.0
2017-01-19 11:35:00,44.08,44.08,44.06,44.07,93283.0,34.9208,34.9208,34.905,34.9129,93283.0
2017-01-19 11:40:00,44.07,44.09,44.07,44.08,105620.0,34.9129,34.9287,34.9129,34.9208,105620.0
2017-01-19 11:45:00,44.08,44.09,44.07,44.09,97364.0,34.9208,34.9287,34.9129,34.9287,97364.0
2017-01-19 11:50:00,44.09,44.09,44.06,44.08,59539.0,34.9287,34.9287,34.905,34.9208,59539.0
2017-01-19 11:55:00,44.08,44.08,44.06,44.07,62163.0,34.9208,34.9208,34.905,34.9129,62163.0
2017-01-19 12:00:00,44.07,44.08,44.06,44.07,67077.0,34.9129,34.9208,34.905,34.9129,67077.0
2017-01-19 12:05:00,44.07,44.07,44.06,44.06,34351.0,34.9129,34.9129,34.905,34.905,34351.0
2017-01-19 12:10:00,44.06,44.07,44.05,44.05,56714.0,34.905,34.9129,34.897,34.897,56714.0
2017-01-19 12:15:00,44.05,44.06,44.02,44.02,123773.0,34.897,34.905,34.8733,34.8733,123773.0
2017-01-19 12:20:00,44.02,44.03,43.97,43.98,259228.0,34.8733,34.8812,34.8337,34.8416,259228.0
2017-01-19 12:25:00,43.98,43.99,43.96,43.98,218150.0,34.8416,34.8495,34.8257,34.8416,218150.0
2017-01-19 12:30:00,43.98,43.99,43.96,43.97,81158.0,34.8416,34.8495,34.8257,34.8337,81158.0
2017-01-19 12:35:00,43.97,43.98,43.94,43.95,80893.0,34.8337,34.8416,34.8099,34.8178,80893.0
2017-01-19 12:40:00,43.95,43.96,43.92,43.93,141252.0,34.8178,34.8257,34.794,34.802,141252.0
2017-01-19 12:45:00,43.93,43.93,43.91,43.93,155295.0,34.802,34.802,34.7861,34.802,155295.0
2017-01-19 12:50:00,43.93,43.93,43.9,43.9,70738.0,34.802,34.802,34.7782,34.7782,70738.0
2017-01-19 12:55:00,43.91,43.95,43.9,43.94,65177.0,34.7861,34.8178,34.7782,34.8099,65177.0
2017-01-19 13:00:00,43.95,43.95,43.94,43.94,20826.0,34.8178,34.8178,34.8099,34.8099,20826.0
2017-01-19 13:05:00,43.94,43.95,43.93,43.95,95643.0,34.8099,34.8178,34.802,34.8178,95643.0
2017-01-19 13:10:00,43.95,43.96,43.92,43.94,137903.0,34.8178,34.8257,34.794,34.8099,137903.0
2017-01-19 13:15:00,43.94,43.95,43.93,43.94,38737.0,34.8099,34.8178,34.802,34.8099,38737.0
2017-01-19 13:20:00,43.94,43.96,43.94,43.95,146349.0,34.8099,34.8257,34.8099,34.8178,146349.0
2017-01-19 13:25:00,43.95,43.98,43.94,43.96,98216.0,34.8178,34.8416,34.8099,34.8257,98216.0
2017-01-19 13:30:00,43.96,43.97,43.95,43.97,37979.0,34.8257,34.8337,34.8178,34.8337,37979.0
2017-01-19 13:35:00,43.97,43.99,43.95,43.98,92007.0,34.8337,34.8495,34.8178,34.8416,92007.0
2017-01-19 13:40:00,43.98,44.01,43.97,44.0,84181.0,34.8416,34.8653,34.8337,34.8574,84181.0
2017-01-19 13:45:00,44.0,44.01,43.97,43.98,33646.0,34.8574,34.8653,34.8337,34.8416,33646.0
2017-01-19 13:50:00,43.98,43.98,43.95,43.96,69029.0,34.8416,34.8416,34.8178,34.8257,69029.0
2017-01-19 13:55:00,43.96,43.96,43.94,43.95,46635.0,34.8257,34.8257,34.8099,34.8178,46635.0
2017-01-19 14:00:00,43.95,43.96,43.92,43.95,90126.0,34.8178,34.8257,34.794,34.8178,90126.0
2017-01-19 14:05:00,43.95,43.95,43.89,43.9,108553.0,34.8178,34.8178,34.7703,34.7782,108553.0
2017-01-19 14:10:00,43.9,43.91,43.89,43.89,43012.0,34.7782,34.7861,34.7703,34.7703,43012.0
2017-01-19 14:15:00,43.89,43.9,43.87,43.87,54615.0,34.7703,34.7782,34.7544,34.7544,54615.0
2017-01-19 14:20:00,43.87,43.92,43.86,43.91,57982.0,34.7544,34.794,34.7465,34.7861,57982.0
2017-01-19 14:25:00,43.91,43.92,43.9,43.91,75934.0,34.7861,34.794,34.7782,34.7861,75934.0
2017-01-19 14:30:00,43.91,43.92,43.9,43.92,94493.0,34.7861,34.794,34.7782,34.794,94493.0
2017-01-19 14:35:00,43.91,43.92,43.89,43.91,97353.0,34.7861,34.794,34.7703,34.7861,97353.0
2017-01-19 14:40:00,43.91,43.95,43.9,43.93,137008.0,34.7861,34.8178,34.7782,34.802,137008.0
2017-01-19 14:45:00,43.93,43.95,43.92,43.93,77474.0,34.802,34.8178,34.794,34.802,77474.0
2017-01-19 14:50:00,43.93,43.98,43.92,43.97,179390.0,34.802,34.8416,34.794,34.8337,179390.0
2017-01-19 14:55:00,43.96,43.99,43.96,43.97,56127.0,34.8257,34.8495,34.8257,34.8337,56127.0
2017-01-19 15:00:00,43.98,43.98,43.95,43.97,144525.0,34.8416,34.8416,34.8178,34.8337,144525.0
2017-01-19 15:05:00,43.97,43.99,43.96,43.98,114900.0,34.8337,34.8495,34.8257,34.8416,114900.0
2017-01-19 15:10:00,43.98,44.0,43.97,44.0,62706.0,34.8416,34.8574,34.8337,34.8574,62706.0
2017-01-19 15:15:00,44.0,44.04,43.99,44.04,154218.0,34.8574,34.8891,34.8495,34.8891,154218.0
2017-01-19 15:20:00,44.04,44.05,44.02,44.04,79630.0,34.8891,34.897,34.8733,34.8891,79630.0
2017-01-19 15:25:00,44.04,44.06,44.02,44.02,98138.0,34.8891,34.905,34.8733,34.8733,98138.0
2017-01-19 15:30:00,44.02,44.03,44.0,44.01,109833.0,34.8733,34.8812,34.8574,34.8653,109833.0
2017-01-19 15:35:00,44.01,44.03,44.0,44.02,87912.0,34.8653,34.8812,34.8574,34.8733,87912.0
2017-01-19 15:40:00,44.02,44.03,44.0,44.01,66154.0,34.8733,34.8812,34.8574,34.8653,66154.0
2017-01-19 15:45:00,44.0,44.03,43.99,44.02,74078.0,34.8574,34.8812,34.8495,34.8733,74078.0
2017-01-19 15:50:00,44.02,44.04,44.02,44.04,72627.0,34.8733,34.8891,34.8733,34.8891,72627.0
2017-01-19 15:55:00,44.04,44.07,44.03,44.03,348790.0,34.8891,34.9129,34.8812,34.8812,348790.0
2017-01-20 09:30:00,44.09,44.15,44.08,44.11,103285.0,34.9287,34.9763,34.9208,34.9446,103285.0
2017-01-20 09:35:00,44.11,44.14,44.09,44.12,176323.0,34.9446,34.9683,34.9287,34.9525,176323.0
2017-01-20 09:40:00,44.12,44.14,44.06,44.08,108968.0,34.9525,34.9683,34.905,34.9208,108968.0
2017-01-20 09:45:00,44.07,44.11,44.06,44.11,40218.0,34.9129,34.9446,34.905,34.9446,40218.0
2017-01-20 09:50:00,44.1,44.14,44.1,44.12,42557.0,34.9366,34.9683,34.9366,34.9525,42557.0
2017-01-20 09:55:00,44.12,44.15,44.11,44.12,61824.0,34.9525,34.9763,34.9446,34.9525,61824.0
2017-01-20 10:00:00,44.13,44.14,44.1,44.14,68143.0,34.9604,34.9683,34.9366,34.9683,68143.0
2017-01-20 10:05:00,44.14,44.18,44.14,44.18,43353.0,34.9683,35.0,34.9683,35.0,43353.0
2017-01-20 10:10:00,44.18,44.2,44.17,44.19,44905.0,35.0,35.0159,34.9921,35.0079,44905.0
2017-01-20 10:15:00,44.18,44.19,44.17,44.18,86442.0,35.0,35.0079,34.9921,35.0,86442.0
2017-01-20 10:20:00,44.18,44.2,44.15,44.16,62556.0,35.0,35.0159,34.9763,34.9842,62556.0
2017-01-20 10:25:00,44.17,44.18,44.16,44.16,38636.0,34.9921,35.0,34.9842,34.9842,38636.0
2017-01-20 10:30:00,44.16,44.19,44.16,44.16,89153.0,34.9842,35.0079,34.9842,34.9842,89153.0
2017-01-20 10:35:00,44.16,44.18,44.16,44.16,56443.0,34.9842,35.0,34.9842,34.9842,56443.0
2017-01-20 10:40:00,44.16,44.17,44.15,44.15,103825.0,34.9842,34.9921,34.9763,34.9763,103825.0
2017-01-20 10:45:00,44.15,44.16,44.12,44.15,101784.0,34.9763,34.9842,34.9525,34.9763,101784.0
2017-01-20 10:50:00,44.15,44.18,44.14,44.16,49722.0,34.9763,35.0,34.9683,34.9842,49722.0
2017-01-20 10:55:00,44.16,44.17,44.16,44.17,55312.0,34.9842,34.9921,34.9842,34.9921,55312.0
2017-01-20 11:00:00,44.16,44.18,44.16,44.18,43159.0,34.9842,35.0,34.9842,35.0,43159.0
2017-01-20 11:05:00,44.18,44.18,44.15,44.16,75124.0,35.0,35.0,34.9763,34.9842,75124.0
2017-01-20 11:10:00,44.16,44.16,44.12,44.13,54043.0,34.9842,34.9842,34.9525,34.9604,54043.0
2017-01-20 11:15:00,44.13,44.13,44.11,44.13,49743.0,34.9604,34.9604,34.9446,34.9604,49743.0
2017-01-20 11:20:00,44.13,44.13,44.11,44.12,24017.0,34.9604,34.9604,34.9446,34.9525,24017.0
2017-01-20 11:25:00,44.12,44.12,44.09,44.09,51259.0,34.9525,34.9525,34.9287,34.9287,51259.0
2017-01-20 11:30:00,44.09,44.1,44.08,44.09,71951.0,34.9287,34.9366,34.9208,34.9287,71951.0
2017-01-20 11:35:00,44.09,44.11,44.08,44.11,46704.0,34.9287,34.9446,34.9208,34.9446,46704.0
2017-01-20 11:40:00,44.11,44.12,44.1,44.12,48557.0,34.9446,34.9525,34.9366,34.9525,48557.0
2017-01-20 11:45:00,44.11,44.13,44.1,44.1,31651.0,34.9446,34.9604,34.9366,34.9366,31651.0
2017-01-20 11:50:00,44.1,44.11,44.09,44.09,26958.0,34.9366,34.9446,34.9287,34.9287,26958.0
2017-01-20 11:55:00,44.09,44.11,44.08,44.09,51533.0,34.9287,34.9446,34.9208,34.9287,51533.0
2017-01-20 12:00:00,44.09,44.1,44.07,44.09,49411.0,34.9287,34.9366,34.9129,34.9287,49411.0
2017-01-20 12:05:00,44.09,44.09,44.03,44.08,167388.0,34.9287,34.9287,34.8812,34.9208,167388.0
2017-01-20 12:10:00,44.07,44.07,43.95,43.96,213332.0,34.9129,34.9129,34.8178,34.8257,213332.0
2017-01-20 12:15:00,43.95,44.03,43.93,44.01,133060.0,34.8178,34.8812,34.802,34.8653,133060.0
2017-01-20 12:20:00,44.01,44.05,43.99,44.02,276184.0,34.8653,34.897,34.8495,34.8733,276184.0
2017-01-20 12:25:00,44.01,44.05,43.99,44.04,83257.0,34.8653,34.897,34.8495,34.8891,83257.0
2017-01-20 12:30:00,44.04,44.04,43.94,43.98,254192.0,34.8891,34.8891,34.8099,34.8416,254192.0
2017-01-20 12:35:00,43.98,43.98,43.92,43.95,162604.0,34.8416,34.8416,34.794,34.8178,162604.0
2017-01-20 12:40:00,43.95,44.03,43.94,44.02,125570.0,34.8178,34.8812,34.8099,34.8733,125570.0
2017-01-20 12:45:00,44.02,44.04,43.99,44.0,92937.0,34.8733,34.8891,34.8495,34.8574,92937.0
2017-01-20 12:50:00,44.0,44.02,43.98,43.98,48202.0,34.8574,34.8733,34.8416,34.8416,48202.0
2017-01-20 12:55:00,43.99,44.01,43.97,44.0,40184.0,34.8495,34.8653,34.8337,34.8574,40184.0
2017-01-20 13:00:00,44.01,44.01,43.98,43.99,24794.0,34.8653,34.8653,34.8416,34.8495,24794.0
2017-01-20 13:05:00,44.0,44.03,43.99,44.02,39500.0,34.8574,34.8812,34.8495,34.8733,39500.0
2017-01-20 13:10:00,44.02,44.04,44.02,44.03,74853.0,34.8733,34.8891,34.8733,34.8812,74853.0
2017-01-20 13:15:00,44.03,44.05,44.02,44.04,36866.0,34.8812,34.897,34.8733,34.8891,36866.0
2017-01-20 13:20:00,44.04,44.05,44.03,44.04,28762.0,34.8891,34.897,34.8812,34.8891,28762.0
2017-01-20 13:25:00,44.04,44.05,44.03,44.04,25174.0,34.8891,34.897,34.8812,34.8891,25174.0
2017-01-20 13:30:00,44.04,44.04,44.02,44.02,47212.0,34.8891,34.8891,34.8733,34.8733,47212.0
2017-01-20 13:35:00,44.02,44.04,44.02,44.02,23658.0,34.8733,34.8891,34.8733,34.8733,23658.0
2017-01-20 13:40:00,44.02,44.06,44.02,44.05,26784.0,34.8733,34.905,34.8733,34.897,26784.0
2017-01-20 13:45:00,44.05,44.06,44.04,44.04,62988.0,34.897,34.905,34.8891,34.8891,62988.0
2017-01-20 13:50:00,44.04,44.06,44.04,44.05,20289.0,34.8891,34.905,34.8891,34.897,20289.0
2017-01-20 13:55:00,44.05,44.06,44.04,44.05,28173.0,34.897,34.905,34.8891,34.897,28173.0
2017-01-20 14:00:00,44.05,44.08,44.04,44.08,34701.0,34.897,34.9208,34.8891,34.9208,34701.0
2017-01-20 14:05:00,44.08,44.09,44.07,44.09,31107.0,34.9208,34.9287,34.9129,34.9287,31107.0
2017-01-20 14:10:00,44.09,44.1,44.08,44.08,29442.0,34.9287,34.9366,34.9208,34.9208,29442.0
2017-01-20 14:15:00,44.08,44.11,44.08,44.09,38800.0,34.9208,34.9446,34.9208,34.9287,38800.0
2017-01-20 14:20:00,44.09,44.1,44.06,44.07,121510.0,34.9287,34.9366,34.905,34.9129,121510.0
2017-01-20 14:25:00,44.07,44.09,44.06,44.08,47103.0,34.9129,34.9287,34.905,34.9208,47103.0
2017-01-20 14:30:00,44.08,44.1,44.08,44.09,54678.0,34.9208,34.9366,34.9208,34.9287,54678.0
2017-01-20 14:35:00,44.09,44.09,44.06,44.08,59248.0,34.9287,34.9287,34.905,34.9208,59248.0
2017-01-20 14:40:00,44.08,44.11,44.07,44.1,199275.0,34.9208,34.9446,34.9129,34.9366,199275.0
2017-01-20 14:45:00,44.1,44.11,44.07,44.08,47857.0,34.9366,34.9446,34.9129,34.9208,47857.0
2017-01-20 14:50:00,44.08,44.1,44.08,44.09,49817.0,34.9208,34.9366,34.9208,34.9287,49817.0
2017-01-20 14:55:00,44.09,44.11,44.08,44.1,28547.0,34.9287,34.9446,34.9208,34.9366,28547.0
2017-01-20 15:00:00,44.1,44.12,44.1,44.12,78428.0,34.9366,34.9525,34.9366,34.9525,78428.0
2017-01-20 15:05:00,44.12,44.14,44.11,44.13,84615.0,34.9525,34.9683,34.9446,34.9604,84615.0
2017-01-20 15:10:00,44.13,44.15,44.12,44.13,47689.0,34.9604,34.9763,34.9525,34.9604,47689.0
2017-01-20 15:15:00,44.13,44.14,44.1,44.12,98953.0,34.9604,34.9683,34.9366,34.9525,98953.0
2017-01-20 15:20:00,44.12,44.13,44.08,44.09,75762.0,34.9525,34.9604,34.9208,34.9287,75762.0
2017-01-20 15:25:00,44.09,44.11,44.07,44.08,55849.0,34.9287,34.9446,34.9129,34.9208,55849.0
2017-01-20 15:30:00,44.08,44.14,44.07,44.14,538191.0,34.9208,34.9683,34.9129,34.9683,538191.0
2017-01-20 15:35:00,44.14,44.15,44.13,44.15,75147.0,34.9683,34.9763,34.9604,34.9763,75147.0
2017-01-20 15:40:00,44.15,44.16,44.14,44.15,51370.0,34.9763,34.9842,34.9683,34.9763,51370.0
2017-01-20 15:45:00,44.15,44.17,44.15,44.16,103088.0,34.9763,34.9921,34.9763,34.9842,103088.0
2017-01-20 15:50:00,44.16,44.18,44.15,44.16,83263.0,34.9842,35.0,34.9763,34.9842,83263.0
2017-01-20 15:55:00,44.16,44.18,44.14,44.17,242801.0,34.9842,35.0,34.9683,34.9921,242801.0
2017-01-23 09:30:00,44.48,44.5,44.45,44.5,80368.0,35.2377,35.2535,35.2139,35.2535,80368.0
2017-01-23 09:35:00,44.5,44.51,44.48,44.5,54707.0,35.2535,35.2615,35.2377,35.2535,54707.0
2017-01-23 09:40:00,44.49,44.5,44.46,44.46,68149.0,35.2456,35.2535,35.2218,35.2218,68149.0
2017-01-23 09:45:00,44.47,44.51,44.47,44.5,18338.0,35.2298,35.2615,35.2298,35.2535,18338.0
2017-01-23 09:50:00,44.49,44.49,44.45,44.46,22552.0,35.2456,35.2456,35.2139,35.2218,22552.0
2017-01-23 09:55:00,44.46,44.5,44.46,44.5,58026.0,35.2218,35.2535,35.2218,35.2535,58026.0
2017-01-23 10:00:00,44.49,44.53,44.49,44.5,118551.0,35.2456,35.2773,35.2456,35.2535,118551.0
2017-01-23 10:05:00,44.51,44.53,44.49,44.49,57364.0,35.2615,35.2773,35.2456,35.2456,57364.0
2017-01-23 10:10:00,44.5,44.51,44.48,44.48,50508.0,35.2535,35.2615,35.2377,35.2377,50508.0
2017-01-23 10:15:00,44.49,44.5,44.46,44.46,94809.0,35.2456,35.2535,35.2218,35.2218,94809.0
2017-01-23 10:20:00,44.47,44.5,44.47,44.5,49983.0,35.2298,35.2535,35.2298,35.2535,49983.0
2017-01-23 10:25:00,44.51,44.51,44.47,44.47,82257.0,35.2615,35.2615,35.2298,35.2298,82257.0
2017-01-23 10:30:00,44.47,44.48,44.43,44.46,32113.0,35.2298,35.2377,35.1981,35.2218,32113.0
2017-01-23 10:35:00,44.45,44.48,44.45,44.47,46613.0,35.2139,35.2377,35.2139,35.2298,46613.0
2017-01-23 10:40:00,44.47,44.54,44.47,44.54,115900.0,35.2298,35.2852,35.2298,35.2852,115900.0
2017-01-23 10:45:00,44.53,44.56,44.53,44.56,205392.0,35.2773,35.3011,35.2773,35.3011,205392.0
2017-01-23 10:50:00,44.55,44.57,44.55,44.57,41872.0,35.2931,35.309,35.2931,35.309,41872.0
2017-01-23 10:55:00,44.57,44.6,44.56,44.6,46751.0,35.309,35.3328,35.3011,35.3328,46751.0
2017-01-23 11:00:00,44.6,44.62,44.6,44.61,38907.0,35.3328,35.3486,35.3328,35.3407,38907.0
2017-01-23 11:05:00,44.61,44.62,44.61,44.62,27897.0,35.3407,35.3486,35.3407,35.3486,27897.0
2017-01-23 11:10:00,44.61,44.62,44.59,44.59,29897.0,35.3407,35.3486,35.3248,35.3248,29897.0
2017-01-23 11:15:00,44.59,44.6,44.58,44.58,12954.0,35.3248,35.3328,35.3169,35.3169,12954.0
2017-01-23 11:20:00,44.59,44.6,44.55,44.56,29686.0,35.3248,35.3328,35.2931,35.3011,29686.0
2017-01-23 11:25:00,44.56,44.58,44.54,44.58,26187.0,35.3011,35.3169,35.2852,35.3169,26187.0
2017-01-23 11:30:00,44.58,44.6,44.58,44.6,35775.0,35.3169,35.3328,35.3169,35.3328,35775.0
2017-01-23 11:35:00,44.59,44.61,44.56,44.57,33762.0,35.3248,35.3407,35.3011,35.309,33762.0
2017-01-23 11:40:00,44.57,44.57,44.55,44.56,14946.0,35.309,35.309,35.2931,35.3011,14946.0
2017-01-23 11:45:00,44.55,44.56,44.5,44.52,44608.0,35.2931,35.3011,35.2535,35.2694,44608.0
2017-01-23 11:50:00,44.51,44.54,44.51,44.53,11134.0,35.2615,35.2852,35.2615,35.2773,11134.0
2017-01-23 11:55:00,44.52,44.54,44.52,44.54,23442.0,35.2694,35.2852,35.2694,35.2852,23442.0
2017-01-23 12:00:00,44.54,44.55,44.5,44.51,34552.0,35.2852,35.2931,35.2535,35.2615,34552.0
2017-01-23 12:05:00,44.51,44.51,44.5,44.51,22470.0,35.2615,35.2615,35.2535,35.2615,22470.0
2017-01-23 12:10:00,44.5,44.51,44.49,44.5,12506.0,35.2535,35.2615,35.2456,35.2535,12506.0
2017-01-23 12:15:00,44.5,44.52,44.48,44.51,77463.0,35.2535,35.2694,35.2377,35.2615,77463.0
2017-01-23 12:20:00,44.51,44.53,44.51,44.53,23187.0,35.2615,35.2773,35.2615,35.2773,23187.0
2017-01-23 12:25:00,44.53,44.54,44.52,44.54,19844.0,35.2773,35.2852,35.2694,35.2852,19844.0
2017-01-23 12:30:00,44.54,44.54,44.53,44.54,27747.0,35.2852,35.2852,35.2773,35.2852,27747.0
2017-01-23 12:35:00,44.54,44.54,44.53,44.54,40719.0,35.2852,35.2852,35.2773,35.2852,40719.0
2017-01-23 12:40:00,44.53,44.55,44.53,44.55,49462.0,35.2773,35.2931,35.2773,35.2931,49462.0
2017-01-23 12:45:00,44.55,44.55,44.53,44.54,26667.0,35.2931,35.2931,35.2773,35.2852,26667.0
2017-01-23 12:50:00,44.54,44.56,44.53,44.55,39918.0,35.2852,35.3011,35.2773,35.2931,39918.0
2017-01-23 12:55:00,44.56,44.58,44.56,44.57,68685.0,35.3011,35.3169,35.3011,35.309,68685.0
2017-01-23 13:00:00,44.57,44.57,44.56,44.57,70111.0,35.309,35.309,35.3011,35.309,70111.0
2017-01-23 13:05:00,44.57,44.58,44.56,44.58,61010.0,35.309,35.3169,35.3011,35.3169,61010.0
2017-01-23 13:10:00,44.58,44.59,44.57,44.59,41258.0,35.3169,35.3248,35.309,35.3248,41258.0
2017-01-23 13:15:00,44.59,44.59,44.58,44.59,60710.0,35.3248,35.3248,35.3169,35.3248,60710.0
2017-01-23 13:20:00,44.59,44.61,44.58,44.6,88003.0,35.3248,35.3407,35.3169,35.3328,88003.0
2017-01-23 13:25:00,44.6,44.6,44.58,44.59,89000.0,35.3328,35.3328,35.3169,35.3248,89000.0
2017-01-23 13:30:00,44.59,44.63,44.59,44.63,79228.0,35.3248,35.3565,35.3248,35.3565,79228.0
2017-01-23 13:35:00,44.63,44.67,44.62,44.66,157447.0,35.3565,35.3882,35.3486,35.3803,157447.0
2017-01-23 13:40:00,44.66,44.66,44.63,44.65,188979.0,35.3803,35.3803,35.3565,35.3724,188979.0
2017-01-23 13:45:00,44.65,44.65,44.63,44.65,25242.0,35.3724,35.3724,35.3565,35.3724,25242.0
2017-01-23 13:50:00,44.65,44.65,44.62,44.63,64312.0,35.3724,35.3724,35.3486,35.3565,64312.0
2017-01-23 13:55:00,44.63,44.66,44.62,44.66,466410.0,35.3565,35.3803,35.3486,35.3803,466410.0
2017-01-23 14:00:00,44.66,44.68,44.65,44.68,169601.0,35.3803,35.3961,35.3724,35.3961,169601.0
2017-01-23 14:05:00,44.68,44.69,44.67,44.69,69062.0,35.3961,35.4041,35.3882,35.4041,69062.0
2017-01-23 14:10:00,44.69,44.69,44.67,44.68,712285.0,35.4041,35.4041,35.3882,35.3961,712285.0
2017-01-23 14:15:00,44.68,44.69,44.68,44.68,26839.0,35.3961,35.4041,35.3961,35.3961,26839.0
2017-01-23 14:20:00,44.68,44.69,44.68,44.68,54229.0,35.3961,35.4041,35.3961,35.3961,54229.0
2017-01-23 14:25:00,44.69,44.71,44.68,44.7,88051.0,35.4041,35.4199,35.3961,35.412,88051.0
2017-01-23 14:30:00,44.71,44.71,44.7,44.71,30141.0,35.4199,35.4199,35.412,35.4199,30141.0
2017-01-23 14:35:00,44.71,44.72,44.7,44.72,125631.0,35.4199,35.4278,35.412,35.4278,125631.0
2017-01-23 14:40:00,44.72,44.72,44.71,44.72,50643.0,35.4278,35.4278,35.4199,35.4278,50643.0
2017-01-23 14:45:00,44.71,44.75,44.71,44.73,208301.0,35.4199,35.4516,35.4199,35.4357,208301.0
2017-01-23 14:50:00,44.73,44.78,44.73,44.78,779130.0,35.4357,35.4754,35.4357,35.4754,779130.0
2017-01-23 14:55:00,44.78,44.79,44.77,44.79,422727.0,35.4754,35.4833,35.4674,35.4833,422727.0
2017-01-23 15:00:00,44.79,44.8,44.78,44.79,546431.0,35.4833,35.4912,35.4754,35.4833,546431.0
2017-01-23 15:05:00,44.79,44.8,44.77,44.78,451820.0,35.4833,35.4912,35.4674,35.4754,451820.0
2017-01-23 15:10:00,44.78,44.79,44.77,44.77,380896.0,35.4754,35.4833,35.4674,35.4674,380896.0
2017-01-23 15:15:00,44.77,44.79,44.77,44.79,534781.0,35.4674,35.4833,35.4674,35.4833,534781.0
2017-01-23 15:20:00,44.79,44.83,44.78,44.83,388952.0,35.4833,35.515,35.4754,35.515,388952.0
2017-01-23 15:25:00,44.83,44.83,44.81,44.83,401264.0,35.515,35.515,35.4991,35.515,401264.0
2017-01-23 15:30:00,44.83,44.83,44.82,44.83,379936.0,35.515,35.515,35.507,35.515,379936.0
2017-01-23 15:35:00,44.83,44.84,44.82,44.84,549618.0,35.515,35.5229,35.507,35.5229,549618.0
2017-01-23 15:40:00,44.83,44.84,44.83,44.84,295106.0,35.515,35.5229,35.515,35.5229,295106.0
2017-01-23 15:45:00,44.84,44.85,44.83,44.85,361021.0,35.5229,35.5308,35.515,35.5308,361021.0
2017-01-23 15:50:00,44.85,44.85,44.83,44.84,530181.0,35.5308,35.5308,35.515,35.5229,530181.0
2017-01-23 15:55:00,44.84,44.84,44.82,44.84,1862825.0,35.5229,35.5229,35.507,35.5229,1862825.0
2017-01-24 09:30:00,45.05,45.07,45.0,45.06,373732.0,35.6893,35.7051,35.6496,35.6972,373732.0
2017-01-24 09:35:00,45.05,45.13,45.05,45.1,309403.0,35.6893,35.7526,35.6893,35.7289,309403.0
2017-01-24 09:40:00,45.09,45.12,45.09,45.12,115404.0,35.7209,35.7447,35.7209,35.7447,115404.0
2017-01-24 09:45:00,45.12,45.13,45.09,45.11,120513.0,35.7447,35.7526,35.7209,35.7368,120513.0
2017-01-24 09:50:00,45.11,45.14,45.1,45.14,163657.0,35.7368,35.7606,35.7289,35.7606,163657.0
2017-01-24 09:55:00,45.13,45.14,45.13,45.13,113244.0,35.7526,35.7606,35.7526,35.7526,113244.0
2017-01-24 10:00:00,45.14,45.15,45.12,45.14,269798.0,35.7606,35.7685,35.7447,35.7606,269798.0
2017-01-24 10:05:00,45.14,45.14,45.11,45.11,162377.0,35.7606,35.7606,35.7368,35.7368,162377.0
2017-01-24 10:10:00,45.12,45.15,45.11,45.14,253581.0,35.7447,35.7685,35.7368,35.7606,253581.0
2017-01-24 10:15:00,45.14,45.15,45.12,45.14,141514.0,35.7606,35.7685,35.7447,35.7606,141514.0
2017-01-24 10:20:00,45.14,45.15,45.13,45.15,103111.0,35.7606,35.7685,35.7526,35.7685,103111.0
2017-01-24 10:25:00,45.14,45.15,45.11,45.11,155678.0,35.7606,35.7685,35.7368,35.7368,155678.0
2017-01-24 10:30:00,45.11,45.12,45.1,45.12,107749.0,35.7368,35.7447,35.7289,35.7447,107749.0
2017-01-24 10:35:00,45.11,45.12,45.07,45.07,62282.0,35.7368,35.7447,35.7051,35.7051,62282.0
2017-01-24 10:40:00,45.07,45.07,45.05,45.07,51742.0,35.7051,35.7051,35.6893,35.7051,51742.0
2017-01-24 10:45:00,45.06,45.07,45.05,45.07,30614.0,35.6972,35.7051,35.6893,35.7051,30614.0
2017-01-24 10:50:00,45.07,45.1,45.06,45.09,1246152.0,35.7051,35.7289,35.6972,35.7209,1246152.0
2017-01-24 10:55:00,45.09,45.12,45.09,45.1,49648.0,35.7209,35.7447,35.7209,35.7289,49648.0
2017-01-24 11:00:00,45.11,45.12,45.1,45.12,93346.0,35.7368,35.7447,35.7289,35.7447,93346.0
2017-01-24 11:05:00,45.11,45.12,45.1,45.1,38299.0,35.7368,35.7447,35.7289,35.7289,38299.0
2017-01-24 11:10:00,45.11,45.11,45.08,45.09,34545.0,35.7368,35.7368,35.713,35.7209,34545.0
2017-01-24 11:15:00,45.09,45.1,45.08,45.1,31918.0,35.7209,35.7289,35.713,35.7289,31918.0
2017-01-24 11:20:00,45.1,45.1,45.08,45.09,46624.0,35.7289,35.7289,35.713,35.7209,46624.0
2017-01-24 11:25:00,45.08,45.09,45.07,45.08,89784.0,35.713,35.7209,35.7051,35.713,89784.0
2017-01-24 11:30:00,45.09,45.09,45.06,45.06,126883.0,35.7209,35.7209,35.6972,35.6972,126883.0
2017-01-24 11:35:00,45.07,45.08,45.06,45.08,58545.0,35.7051,35.713,35.6972,35.713,58545.0
2017-01-24 11:40:00,45.08,45.13,45.07,45.13,165733.0,35.713,35.7526,35.7051,35.7526,165733.0
2017-01-24 11:45:00,45.13,45.15,45.12,45.15,52194.0,35.7526,35.7685,35.7447,35.7685,52194.0
2017-01-24 11:50:00,45.14,45.16,45.13,45.14,177675.0,35.7606,35.7764,35.7526,35.7606,177675.0
2017-01-24 11:55:00,45.15,45.16,45.14,45.15,116010.0,35.7685,35.7764,35.7606,35.7685,116010.0
2017-01-24 12:00:00,45.16,45.16,45.15,45.15,127367.0,35.7764,35.7764,35.7685,35.7685,127367.0
2017-01-24 12:05:00,45.15,45.16,45.15,45.16,62434.0,35.7685,35.7764,35.7685,35.7764,62434.0
2017-01-24 12:10:00,45.16,45.19,45.15,45.19,157796.0,35.7764,35.8002,35.7685,35.8002,157796.0
2017-01-24 12:15:00,45.19,45.19,45.16,45.17,171591.0,35.8002,35.8002,35.7764,35.7843,171591.0
2017-01-24 12:20:00,45.16,45.17,45.16,45.16,88160.0,35.7764,35.7843,35.7764,35.7764,88160.0
2017-01-24 12:25:00,45.16,45.18,45.15,45.17,208582.0,35.7764,35.7922,35.7685,35.7843,208582.0
2017-01-24 12:30:00,45.17,45.18,45.17,45.18,113688.0,35.7843,35.7922,35.7843,35.7922,113688.0
2017-01-24 12:35:00,45.18,45.18,45.17,45.18,70938.0,35.7922,35.7922,35.7843,35.7922,70938.0
2017-01-24 12:40:00,45.18,45.18,45.17,45.18,152376.0,35.7922,35.7922,35.7843,35.7922,152376.0
2017-01-24 12:45:00,45.18,45.18,45.17,45.17,154469.0,35.7922,35.7922,35.7843,35.7843,154469.0
2017-01-24 12:50:00,45.18,45.18,45.16,45.16,32055.0,35.7922,35.7922,35.7764,35.7764,32055.0
2017-01-24 12:55:00,45.17,45.17,45.15,45.16,23544.0,35.7843,35.7843,35.7685,35.7764,23544.0
2017-01-24 13:00:00,45.16,45.17,45.15,45.16,103860.0,35.7764,35.7843,35.7685,35.7764,103860.0
2017-01-24 13:05:00,45.16,45.18,45.15,45.16,164276.0,35.7764,35.7922,35.7685,35.7764,164276.0
2017-01-24 13:10:00,45.16,45.16,45.15,45.16,96421.0,35.7764,35.7764,35.7685,35.7764,96421.0
2017-01-24 13:15:00,45.16,45.18,45.15,45.17,360090.0,35.7764,35.7922,35.7685,35.7843,360090.0
2017-01-24 13:20:00,45.18,45.19,45.17,45.19,210393.0,35.7922,35.8002,35.7843,35.8002,210393.0
2017-01-24 13:25:00,45.19,45.19,45.18,45.19,112861.0,35.8002,35.8002,35.7922,35.8002,112861.0
2017-01-24 13:30:00,45.19,45.22,45.18,45.22,173180.0,35.8002,35.8239,35.7922,35.8239,173180.0
2017-01-24 13:35:00,45.22,45.23,45.21,45.22,144915.0,35.8239,35.8318,35.816,35.8239,144915.0
2017-01-24 13:40:00,45.22,45.24,45.22,45.23,330393.0,35.8239,35.8398,35.8239,35.8318,330393.0
2017-01-24 13:45:00,45.24,45.24,45.22,45.24,92995.0,35.8398,35.8398,35.8239,35.8398,92995.0
2017-01-24 13:50:00,45.23,45.24,45.23,45.24,140164.0,35.8318,35.8398,35.8318,35.8398,140164.0
2017-01-24 13:55:00,45.23,45.24,45.22,45.23,224893.0,35.8318,35.8398,35.8239,35.8318,224893.0
2017-01-24 14:00:00,45.23,45.23,45.2,45.21,51037.0,35.8318,35.8318,35.8081,35.816,51037.0
2017-01-24 14:05:00,45.21,45.22,45.19,45.2,115400.0,35.816,35.8239,35.8002,35.8081,115400.0
2017-01-24 14:10:00,45.2,45.2,45.17,45.19,94304.0,35.8081,35.8081,35.7843,35.8002,94304.0
2017-01-24 14:15:00,45.19,45.21,45.18,45.21,223875.0,35.8002,35.816,35.7922,35.816,223875.0
2017-01-24 14:20:00,45.21,45.21,45.19,45.2,98584.0,35.816,35.816,35.8002,35.8081,98584.0
2017-01-24 14:25:00,45.19,45.2,45.17,45.18,215992.0,35.8002,35.8081,35.7843,35.7922,215992.0
2017-01-24 14:30:00,45.17,45.19,45.17,45.19,193033.0,35.7843,35.8002,35.7843,35.8002,193033.0
2017-01-24 14:35:00,45.19,45.2,45.18,45.2,151499.0,35.8002,35.8081,35.7922,35.8081,151499.0
2017-01-24 14:40:00,45.2,45.21,45.19,45.21,206193.0,35.8081,35.816,35.8002,35.816,206193.0
2017-01-24 14:45:00,45.2,45.22,45.2,45.21,121507.0,35.8081,35.8239,35.8081,35.816,121507.0
2017-01-24 14:50:00,45.21,45.22,45.2,45.21,174795.0,35.816,35.8239,35.8081,35.816,174795.0
2017-01-24 14:55:00,45.21,45.22,45.19,45.2,130358.0,35.816,35.8239,35.8002,35.8081,130358.0
2017-01-24 15:00:00,45.2,45.22,45.2,45.22,170866.0,35.8081,35.8239,35.8081,35.8239,170866.0
2017-01-24 15:05:00,45.21,45.22,45.2,45.22,180212.0,35.816,35.8239,35.8081,35.8239,180212.0
2017-01-24 15:10:00,45.21,45.22,45.2,45.21,32551.0,35.816,35.8239,35.8081,35.816,32551.0
2017-01-24 15:15:00,45.21,45.21,45.18,45.19,64227.0,35.816,35.816,35.7922,35.8002,64227.0
2017-01-24 15:20:00,45.19,45.19,45.17,45.18,192182.0,35.8002,35.8002,35.7843,35.7922,192182.0
2017-01-24 15:25:00,45.18,45.18,45.16,45.16,258487.0,35.7922,35.7922,35.7764,35.7764,258487.0
2017-01-24 15:30:00,45.16,45.18,45.16,45.17,126273.0,35.7764,35.7922,35.7764,35.7843,126273.0
2017-01-24 15:35:00,45.17,45.18,45.15,45.16,54188.0,35.7843,35.7922,35.7685,35.7764,54188.0
2017-01-24 15:40:00,45.15,45.16,45.14,45.15,62739.0,35.7685,35.7764,35.7606,35.7685,62739.0
2017-01-24 15:45:00,45.16,45.16,45.15,45.16,67504.0,35.7764,35.7764,35.7685,35.7764,67504.0
2017-01-24 15:50:00,45.16,45.16,45.12,45.13,41089.0,35.7764,35.7764,35.7447,35.7526,41089.0
2017-01-24 15:55:00,45.12,45.14,45.08,45.1,159737.0,35.7447,35.7606,35.713,35.7289,159737.0
2017-01-25 09:30:00,45.32,45.35,45.28,45.3,140767.0,35.9031,35.9269,35.8715,35.8873,140767.0
2017-01-25 09:35:00,45.3,45.32,45.28,45.3,68502.0,35.8873,35.9031,35.8715,35.8873,68502.0
2017-01-25 09:40:00,45.29,45.33,45.26,45.27,104511.0,35.8794,35.9111,35.8556,35.8635,104511.0
2017-01-25 09:45:00,45.28,45.31,45.25,45.29,117701.0,35.8715,35.8952,35.8477,35.8794,117701.0
2017-01-25 09:50:00,45.29,45.31,45.27,45.3,71459.0,35.8794,35.8952,35.8635,35.8873,71459.0
2017-01-25 09:55:00,45.3,45.33,45.29,45.32,67808.0,35.8873,35.9111,35.8794,35.9031,67808.0
2017-01-25 10:00:00,45.33,45.33,45.3,45.33,64836.0,35.9111,35.9111,35.8873,35.9111,64836.0
2017-01-25 10:05:00,45.32,45.35,45.32,45.34,19103.0,35.9031,35.9269,35.9031,35.919,19103.0
2017-01-25 10:10:00,45.34,45.36,45.33,45.35,50329.0,35.919,35.9348,35.9111,35.9269,50329.0
2017-01-25 10:15:00,45.34,45.35,45.33,45.35,53065.0,35.919,35.9269,35.9111,35.9269,53065.0
2017-01-25 10:20:00,45.34,45.35,45.32,45.33,14255.0,35.919,35.9269,35.9031,35.9111,14255.0
2017-01-25 10:25:00,45.34,45.35,45.33,45.34,43388.0,35.919,35.9269,35.9111,35.919,43388.0
2017-01-25 10:30:00,45.33,45.34,45.31,45.33,26565.0,35.9111,35.919,35.8952,35.9111,26565.0
2017-01-25 10:35:00,45.33,45.35,45.32,45.34,24711.0,35.9111,35.9269,35.9031,35.919,24711.0
2017-01-25 10:40:00,45.34,45.38,45.34,45.38,17778.0,35.919,35.9507,35.919,35.9507,17778.0
2017-01-25 10:45:00,45.38,45.38,45.34,45.35,136743.0,35.9507,35.9507,35.919,35.9269,136743.0
2017-01-25 10:50:00,45.35,45.38,45.34,45.38,85023.0,35.9269,35.9507,35.919,35.9507,85023.0
2017-01-25 10:55:00,45.38,45.39,45.37,45.39,107263.0,35.9507,35.9586,35.9428,35.9586,107263.0
2017-01-25 11:00:00,45.39,45.41,45.38,45.41,116356.0,35.9586,35.9744,35.9507,35.9744,116356.0
2017-01-25 11:05:00,45.41,45.42,45.4,45.4,39473.0,35.9744,35.9824,35.9665,35.9665,39473.0
2017-01-25 11:10:00,45.4,45.42,45.39,45.41,30759.0,35.9665,35.9824,35.9586,35.9744,30759.0
2017-01-25 11:15:00,45.41,45.43,45.4,45.42,79362.0,35.9744,35.9903,35.9665,35.9824,79362.0
2017-01-25 11:20:00,45.42,45.42,45.41,45.41,46640.0,35.9824,35.9824,35.9744,35.9744,46640.0
2017-01-25 11:25:00,45.42,45.42,45.39,45.41,81243.0,35.9824,35.9824,35.9586,35.9744,81243.0
2017-01-25 11:30:00,45.41,45.41,45.38,45.39,67485.0,35.9744,35.9744,35.9507,35.9586,67485.0
2017-01-25 11:35:00,45.39,45.4,45.38,45.39,58761.0,35.9586,35.9665,35.9507,35.9586,58761.0
2017-01-25 11:40:00,45.39,45.4,45.38,45.4,21580.0,35.9586,35.9665,35.9507,35.9665,21580.0
2017-01-25 11:45:00,45.41,45.41,45.39,45.4,51753.0,35.9744,35.9744,35.9586,35.9665,51753.0
2017-01-25 11:50:00,45.4,45.41,45.39,45.39,24398.0,35.9665,35.9744,35.9586,35.9586,24398.0
2017-01-25 11:55:00,45.39,45.4,45.39,45.4,8516.0,35.9586,35.9665,35.9586,35.9665,8516.0
2017-01-25 12:00:00,45.39,45.4,45.38,45.39,33131.0,35.9586,35.9665,35.9507,35.9586,33131.0
2017-01-25 12:05:00,45.39,45.4,45.39,45.39,18095.0,35.9586,35.9665,35.9586,35.9586,18095.0
2017-01-25 12:10:00,45.39,45.4,45.38,45.4,50795.0,35.9586,35.9665,35.9507,35.9665,50795.0
2017-01-25 12:15:00,45.4,45.4,45.38,45.4,30537.0,35.9665,35.9665,35.9507,35.9665,30537.0
2017-01-25 12:20:00,45.4,45.41,45.39,45.4,29027.0,35.9665,35.9744,35.9586,35.9665,29027.0
2017-01-25 12:25:00,45.4,45.42,45.4,45.4,15487.0,35.9665,35.9824,35.9665,35.9665,15487.0
2017-01-25 12:30:00,45.4,45.4,45.38,45.39,19885.0,35.9665,35.9665,35.9507,35.9586,19885.0
2017-01-25 12:35:00,45.39,45.39,45.37,45.38,24411.0,35.9586,35.9586,35.9428,35.9507,24411.0
2017-01-25 12:40:00,45.38,45.38,45.36,45.37,14001.0,35.9507,35.9507,35.9348,35.9428,14001.0
2017-01-25 12:45:00,45.37,45.37,45.35,45.37,18087.0,35.9428,35.9428,35.9269,35.9428,18087.0
2017-01-25 12:50:00,45.36,45.38,45.36,45.38,26937.0,35.9348,35.9507,35.9348,35.9507,26937.0
2017-01-25 12:55:00,45.37,45.39,45.37,45.38,22600.0,35.9428,35.9586,35.9428,35.9507,22600.0
2017-01-25 13:00:00,45.39,45.4,45.37,45.38,27737.0,35.9586,35.9665,35.9428,35.9507,27737.0
2017-01-25 13:05:00,45.38,45.38,45.37,45.37,16138.0,35.9507,35.9507,35.9428,35.9428,16138.0
2017-01-25 13:10:00,45.38,45.39,45.37,45.38,113405.0,35.9507,35.9586,35.9428,35.9507,113405.0
2017-01-25 13:15:00,45.38,45.39,45.38,45.39,23960.0,35.9507,35.9586,35.9507,35.9586,23960.0
2017-01-25 13:20:00,45.4,45.4,45.39,45.4,6386.0,35.9665,35.9665,35.9586,35.9665,6386.0
2017-01-25 13:25:00,45.4,45.4,45.39,45.39,27728.0,35.9665,35.9665,35.9586,35.9586,27728.0
2017-01-25 13:30:00,45.4,45.4,45.39,45.39,34873.0,35.9665,35.9665,35.9586,35.9586,34873.0
2017-01-25 13:35:00,45.4,45.41,45.39,45.41,16519.0,35.9665,35.9744,35.9586,35.9744,16519.0
2017-01-25 13:40:00,45.41,45.42,45.39,45.4,33898.0,35.9744,35.9824,35.9586,35.9665,33898.0
2017-01-25 13:45:00,45.41,45.41,45.39,45.4,52683.0,35.9744,35.9744,35.9586,35.9665,52683.0
2017-01-25 13:50:00,45.4,45.43,45.4,45.43,68479.0,35.9665,35.9903,35.9665,35.9903,68479.0
2017-01-25 13:55:00,45.43,45.44,45.42,45.43,41408.0,35.9903,35.9982,35.9824,35.9903,41408.0
2017-01-25 14:00:00,45.44,45.44,45.41,45.43,90193.0,35.9982,35.9982,35.9744,35.9903,90193.0
2017-01-25 14:05:00,45.43,45.44,45.42,45.43,25488.0,35.9903,35.9982,35.9824,35.9903,25488.0
2017-01-25 14:10:00,45.44,45.44,45.43,45.43,26513.0,35.9982,35.9982,35.9903,35.9903,26513.0
2017-01-25 14:15:00,45.43,45.45,45.42,45.45,233495.0,35.9903,36.0061,35.9824,36.0061,233495.0
2017-01-25 14:20:00,45.45,45.45,45.43,45.44,31687.0,36.0061,36.0061,35.9903,35.9982,31687.0
2017-01-25 14:25:00,45.44,45.45,45.42,45.43,57726.0,35.9982,36.0061,35.9824,35.9903,57726.0
2017-01-25 14:30:00,45.43,45.44,45.42,45.44,34491.0,35.9903,35.9982,35.9824,35.9982,34491.0
2017-01-25 14:35:00,45.44,45.44,45.42,45.43,56938.0,35.9982,35.9982,35.9824,35.9903,56938.0
2017-01-25 14:40:00,45.43,45.43,45.41,45.41,23054.0,35.9903,35.9903,35.9744,35.9744,23054.0
2017-01-25 14:45:00,45.41,45.42,45.41,45.41,87331.0,35.9744,35.9824,35.9744,35.9744,87331.0
2017-01-25 14:50:00,45.41,45.42,45.4,45.41,63869.0,35.9744,35.9824,35.9665,35.9744,63869.0
2017-01-25 14:55:00,45.41,45.41,45.39,45.41,97252.0,35.9744,35.9744,35.9586,35.9744,97252.0
2017-01-25 15:00:00,45.4,45.43,45.4,45.43,242098.0,35.9665,35.9903,35.9665,35.9903,242098.0
2017-01-25 15:05:00,45.43,45.44,45.42,45.43,142590.0,35.9903,35.9982,35.9824,35.9903,142590.0
2017-01-25 15:10:00,45.42,45.46,45.42,45.45,100005.0,35.9824,36.0141,35.9824,36.0061,100005.0
2017-01-25 15:15:00,45.45,45.46,45.42,45.43,45592.0,36.0061,36.0141,35.9824,35.9903,45592.0
2017-01-25 15:20:00,45.42,45.46,45.42,45.46,23437.0,35.9824,36.0141,35.9824,36.0141,23437.0
2017-01-25 15:25:00,45.46,45.5,45.45,45.5,48907.0,36.0141,36.0457,36.0061,36.0457,48907.0
2017-01-25 15:30:00,45.5,45.51,45.49,45.5,55596.0,36.0457,36.0537,36.0378,36.0457,55596.0
2017-01-25 15:35:00,45.51,45.52,45.5,45.51,87178.0,36.0537,36.0616,36.0457,36.0537,87178.0
2017-01-25 15:40:00,45.52,45.54,45.51,45.54,35944.0,36.0616,36.0774,36.0537,36.0774,35944.0
2017-01-25 15:45:00,45.54,45.54,45.52,45.53,78502.0,36.0774,36.0774,36.0616,36.0695,78502.0
2017-01-25 15:50:00,45.53,45.54,45.51,45.52,121487.0,36.0695,36.0774,36.0537,36.0616,121487.0
2017-01-25 15:55:00,45.52,45.55,45.51,45.53,130621.0,36.0616,36.0854,36.0537,36.0695,130621.0
2017-01-26 09:30:00,45.48,45.49,45.44,45.47,80802.0,36.0299,36.0378,35.9982,36.022,80802.0
2017-01-26 09:35:00,45.46,45.46,45.39,45.39,44559.0,36.0141,36.0141,35.9586,35.9586,44559.0
2017-01-26 09:40:00,45.39,45.43,45.38,45.43,143580.0,35.9586,35.9903,35.9507,35.9903,143580.0
2017-01-26 09:45:00,45.43,45.46,45.41,45.44,189482.0,35.9903,36.0141,35.9744,35.9982,189482.0
2017-01-26 09:50:00,45.44,45.45,45.43,45.45,104115.0,35.9982,36.0061,35.9903,36.0061,104115.0
2017-01-26 09:55:00,45.45,45.45,45.42,45.44,64684.0,36.0061,36.0061,35.9824,35.9982,64684.0
2017-01-26 10:00:00,45.45,45.48,45.44,45.46,65252.0,36.0061,36.0299,35.9982,36.0141,65252.0
2017-01-26 10:05:00,45.47,45.48,45.45,45.46,38861.0,36.022,36.0299,36.0061,36.0141,38861.0
2017-01-26 10:10:00,45.47,45.48,45.46,45.48,63837.0,36.022,36.0299,36.0141,36.0299,63837.0
2017-01-26 10:15:00,45.49,45.49,45.41,45.43,104874.0,36.0378,36.0378,35.9744,35.9903,104874.0
2017-01-26 10:20:00,45.43,45.43,45.4,45.4,42862.0,35.9903,35.9903,35.9665,35.9665,42862.0
2017-01-26 10:25:00,45.4,45.4,45.37,45.38,101826.0,35.9665,35.9665,35.9428,35.9507,101826.0
2017-01-26 10:30:00,45.38,45.4,45.37,45.38,46403.0,35.9507,35.9665,35.9428,35.9507,46403.0
2017-01-26 10:35:00,45.38,45.41,45.38,45.41,77584.0,35.9507,35.9744,35.9507,35.9744,77584.0
2017-01-26 10:40:00,45.41,45.41,45.38,45.38,72645.0,35.9744,35.9744,35.9507,35.9507,72645.0
2017-01-26 10:45:00,45.39,45.39,45.35,45.35,37167.0,35.9586,35.9586,35.9269,35.9269,37167.0
2017-01-26 10:50:00,45.35,45.36,45.34,45.35,51118.0,35.9269,35.9348,35.919,35.9269,51118.0
2017-01-26 10:55:00,45.36,45.36,45.33,45.34,47050.0,35.9348,35.9348,35.9111,35.919,47050.0
2017-01-26 11:00:00,45.35,45.36,45.33,45.35,56316.0,35.9269,35.9348,35.9111,35.9269,56316.0
2017-01-26 11:05:00,45.34,45.35,45.33,45.35,135843.0,35.919,35.9269,35.9111,35.9269,135843.0
2017-01-26 11:10:00,45.35,45.36,45.34,45.34,21142.0,35.9269,35.9348,35.919,35.919,21142.0
2017-01-26 11:15:00,45.35,45.35,45.31,45.31,39429.0,35.9269,35.9269,35.8952,35.8952,39429.0
2017-01-26 11:20:00,45.32,45.32,45.3,45.31,21269.0,35.9031,35.9031,35.8873,35.8952,21269.0
2017-01-26 11:25:00,45.31,45.33,45.3,45.33,12734.0,35.8952,35.9111,35.8873,35.9111,12734.0
2017-01-26 11:30:00,45.34,45.39,45.34,45.37,26461.0,35.919,35.9586,35.919,35.9428,26461.0
2017-01-26 11:35:00,45.38,45.38,45.36,45.38,42601.0,35.9507,35.9507,35.9348,35.9507,42601.0
2017-01-26 11:40:00,45.38,45.38,45.36,45.38,23933.0,35.9507,35.9507,35.9348,35.9507,23933.0
2017-01-26 11:45:00,45.38,45.39,45.34,45.34,98331.0,35.9507,35.9586,35.919,35.919,98331.0
2017-01-26 11:50:00,45.34,45.34,45.31,45.32,112473.0,35.919,35.919,35.8952,35.9031,112473.0
2017-01-26 11:55:00,45.32,45.35,45.31,45.33,48630.0,35.9031,35.9269,35.8952,35.9111,48630.0
2017-01-26 12:00:00,45.33,45.34,45.31,45.32,57656.0,35.9111,35.919,35.8952,35.9031,57656.0
2017-01-26 12:05:00,45.32,45.36,45.31,45.35,28814.0,35.9031,35.9348,35.8952,35.9269,28814.0
2017-01-26 12:10:00,45.36,45.38,45.33,45.37,147412.0,35.9348,35.9507,35.9111,35.9428,147412.0
2017-01-26 12:15:00,45.38,45.38,45.36,45.36,75623.0,35.9507,35.9507,35.9348,35.9348,75623.0
2017-01-26 12:20:00,45.37,45.37,45.36,45.37,21329.0,35.9428,35.9428,35.9348,35.9428,21329.0
2017-01-26 12:25:00,45.37,45.38,45.35,45.35,1199726.0,35.9428,35.9507,35.9269,35.9269,1199726.0
2017-01-26 12:30:00,45.36,45.36,45.34,45.34,55586.0,35.9348,35.9348,35.919,35.919,55586.0
2017-01-26 12:35:00,45.34,45.36,45.32,45.36,56430.0,35.919,35.9348,35.9031,35.9348,56430.0
2017-01-26 12:40:00,45.36,45.36,45.33,45.34,71117.0,35.9348,35.9348,35.9111,35.919,71117.0
2017-01-26 12:45:00,45.34,45.36,45.34,45.36,34994.0,35.919,35.9348,35.919,35.9348,34994.0
2017-01-26 12:50:00,45.36,45.38,45.35,45.36,41763.0,35.9348,35.9507,35.9269,35.9348,41763.0
2017-01-26 12:55:00,45.37,45.37,45.36,45.36,36924.0,35.9428,35.9428,35.9348,35.9348,36924.0
2017-01-26 13:00:00,45.36,45.39,45.36,45.39,50848.0,35.9348,35.9586,35.9348,35.9586,50848.0
2017-01-26 13:05:00,45.39,45.4,45.38,45.39,49388.0,35.9586,35.9665,35.9507,35.9586,49388.0
2017-01-26 13:10:00,45.39,45.41,45.39,45.4,614422.0,35.9586,35.9744,35.9586,35.9665,614422.0
2017-01-26 13:15:00,45.39,45.41,45.38,45.38,81198.0,35.9586,35.9744,35.9507,35.9507,81198.0
2017-01-26 13:20:00,45.38,45.4,45.37,45.38,156997.0,35.9507,35.9665,35.9428,35.9507,156997.0
2017-01-26 13:25:00,45.38,45.4,45.38,45.4,19184.0,35.9507,35.9665,35.9507,35.9665,19184.0
2017-01-26 13:30:00,45.39,45.4,45.38,45.39,19095.0,35.9586,35.9665,35.9507,35.9586,19095.0
2017-01-26 13:35:00,45.39,45.41,45.38,45.4,61242.0,35.9586,35.9744,35.9507,35.9665,61242.0
2017-01-26 13:40:00,45.4,45.41,45.39,45.4,39920.0,35.9665,35.9744,35.9586,35.9665,39920.0
2017-01-26 13:45:00,45.4,45.42,45.39,45.42,68730.0,35.9665,35.9824,35.9586,35.9824,68730.0
2017-01-26 13:50:00,45.42,45.43,45.41,45.42,37913.0,35.9824,35.9903,35.9744,35.9824,37913.0
2017-01-26 13:55:00,45.42,45.43,45.42,45.43,31074.0,35.9824,35.9903,35.9824,35.9903,31074.0
2017-01-26 14:00:00,45.42,45.43,45.42,45.42,31971.0,35.9824,35.9903,35.9824,35.9824,31971.0
2017-01-26 14:05:00,45.43,45.43,45.42,45.43,12806.0,35.9903,35.9903,35.9824,35.9903,12806.0
2017-01-26 14:10:00,45.43,45.43,45.42,45.43,39755.0,35.9903,35.9903,35.9824,35.9903,39755.0
2017-01-26 14:15:00,45.43,45.43,45.42,45.43,86287.0,35.9903,35.9903,35.9824,35.9903,86287.0
2017-01-26 14:20:00,45.43,45.44,45.42,45.44,26157.0,35.9903,35.9982,35.9824,35.9982,26157.0
2017-01-26 14:25:00,45.44,45.45,45.43,45.45,30300.0,35.9982,36.0061,35.9903,36.0061,30300.0
2017-01-26 14:30:00,45.44,45.45,45.43,45.44,37448.0,35.9982,36.0061,35.9903,35.9982,37448.0
2017-01-26 14:35:00,45.44,45.46,45.43,45.45,65674.0,35.9982,36.0141,35.9903,36.0061,65674.0
2017-01-26 14:40:00,45.45,45.45,45.44,45.45,29136.0,36.0061,36.0061,35.9982,36.0061,29136.0
2017-01-26 14:45:00,45.45,45.46,45.44,45.46,70011.0,36.0061,36.0141,35.9982,36.0141,70011.0
2017-01-26 14:50:00,45.46,45.46,45.42,45.43,168778.0,36.0141,36.0141,35.9824,35.9903,168778.0
2017-01-26 14:55:00,45.43,45.43,45.39,45.39,76960.0,35.9903,35.9903,35.9586,35.9586,76960.0
2017-01-26 15:00:00,45.39,45.39,45.35,45.38,109532.0,35.9586,35.9586,35.9269,35.9507,109532.0
2017-01-26 15:05:00,45.37,45.38,45.35,45.36,142929.0,35.9428,35.9507,35.9269,35.9348,142929.0
2017-01-26 15:10:00,45.36,45.37,45.35,45.37,34304.0,35.9348,35.9428,35.9269,35.9428,34304.0
2017-01-26 15:15:00,45.37,45.38,45.36,45.38,49057.0,35.9428,35.9507,35.9348,35.9507,49057.0
2017-01-26 15:20:00,45.38,45.38,45.37,45.38,37799.0,35.9507,35.9507,35.9428,35.9507,37799.0
2017-01-26 15:25:00,45.37,45.4,45.37,45.39,13708.0,35.9428,35.9665,35.9428,35.9586,13708.0
2017-01-26 15:30:00,45.4,45.41,45.39,45.41,58042.0,35.9665,35.9744,35.9586,35.9744,58042.0
2017-01-26 15:35:00,45.4,45.41,45.39,45.4,70703.0,35.9665,35.9744,35.9586,35.9665,70703.0
2017-01-26 15:40:00,45.4,45.4,45.34,45.35,69435.0,35.9665,35.9665,35.919,35.9269,69435.0
2017-01-26 15:45:00,45.35,45.36,45.35,45.35,41826.0,35.9269,35.9348,35.9269,35.9269,41826.0
2017-01-26 15:50:00,45.35,45.38,45.35,45.37,70474.0,35.9269,35.9507,35.9269,35.9428,70474.0
2017-01-26 15:55:00,45.38,45.38,45.33,45.35,113986.0,35.9507,35.9507,35.9111,35.9269,113986.0
2017-01-27 09:30:00,45.36,45.41,45.35,45.38,69570.0,35.9348,35.9744,35.9269,35.9507,69570.0
2017-01-27 09:35:00,45.38,45.39,45.32,45.33,159776.0,35.9507,35.9586,35.9031,35.9111,159776.0
2017-01-27 09:40:00,45.34,45.36,45.32,45.32,39206.0,35.919,35.9348,35.9031,35.9031,39206.0
2017-01-27 09:45:00,45.31,45.32,45.3,45.31,7815.0,35.8952,35.9031,35.8873,35.8952,7815.0
2017-01-27 09:50:00,45.32,45.33,45.3,45.3,36265.0,35.9031,35.9111,35.8873,35.8873,36265.0
2017-01-27 09:55:00,45.31,45.31,45.28,45.29,63190.0,35.8952,35.8952,35.8715,35.8794,63190.0
2017-01-27 10:00:00,45.29,45.32,45.28,45.31,135917.0,35.8794,35.9031,35.8715,35.8952,135917.0
2017-01-27 10:05:00,45.31,45.32,45.3,45.3,31698.0,35.8952,35.9031,35.8873,35.8873,31698.0
2017-01-27 10:10:00,45.3,45.36,45.29,45.33,192355.0,35.8873,35.9348,35.8794,35.9111,192355.0
2017-01-27 10:15:00,45.34,45.35,45.32,45.33,93601.0,35.919,35.9269,35.9031,35.9111,93601.0
2017-01-27 10:20:00,45.34,45.35,45.32,45.34,66808.0,35.919,35.9269,35.9031,35.919,66808.0
2017-01-27 10:25:00,45.34,45.37,45.33,45.35,78793.0,35.919,35.9428,35.9111,35.9269,78793.0
2017-01-27 10:30:00,45.35,45.36,45.34,45.35,30203.0,35.9269,35.9348,35.919,35.9269,30203.0
2017-01-27 10:35:00,45.35,45.37,45.35,45.35,98817.0,35.9269,35.9428,35.9269,35.9269,98817.0
2017-01-27 10:40:00,45.35,45.39,45.35,45.39,65045.0,35.9269,35.9586,35.9269,35.9586,65045.0
2017-01-27 10:45:00,45.38,45.39,45.33,45.35,91973.0,35.9507,35.9586,35.9111,35.9269,91973.0
2017-01-27 10:50:00,45.35,45.36,45.34,45.35,20122.0,35.9269,35.9348,35.919,35.9269,20122.0
2017-01-27 10:55:00,45.35,45.35,45.32,45.33,16081.0,35.9269,35.9269,35.9031,35.9111,16081.0
2017-01-27 11:00:00,45.32,45.35,45.32,45.34,47040.0,35.9031,35.9269,35.9031,35.919,47040.0
2017-01-27 11:05:00,45.34,45.35,45.33,45.35,16706.0,35.919,35.9269,35.9111,35.9269,16706.0
2017-01-27 11:10:00,45.35,45.36,45.34,45.36,29915.0,35.9269,35.9348,35.919,35.9348,29915.0
2017-01-27 11:15:00,45.36,45.36,45.34,45.35,19796.0,35.9348,35.9348,35.919,35.9269,19796.0
2017-01-27 11:20:00,45.35,45.35,45.32,45.32,15954.0,35.9269,35.9269,35.9031,35.9031,15954.0
2017-01-27 11:25:00,45.32,45.33,45.3,45.31,98155.0,35.9031,35.9111,35.8873,35.8952,98155.0
2017-01-27 11:30:00,45.31,45.31,45.26,45.27,75829.0,35.8952,35.8952,35.8556,35.8635,75829.0
2017-01-27 11:35:00,45.26,45.27,45.25,45.26,126242.0,35.8556,35.8635,35.8477,35.8556,126242.0
2017-01-27 11:40:00,45.26,45.26,45.24,45.24,20197.0,35.8556,35.8556,35.8398,35.8398,20197.0
2017-01-27 11:45:00,45.24,45.25,45.22,45.24,64848.0,35.8398,35.8477,35.8239,35.8398,64848.0
2017-01-27 11:50:00,45.24,45.25,45.23,45.23,49411.0,35.8398,35.8477,35.8318,35.8318,49411.0
2017-01-27 11:55:00,45.24,45.26,45.23,45.26,20613.0,35.8398,35.8556,35.8318,35.8556,20613.0
2017-01-27 12:00:00,45.26,45.28,45.25,45.28,26961.0,35.8556,35.8715,35.8477,35.8715,26961.0
2017-01-27 12:05:00,45.28,45.28,45.26,45.26,16519.0,35.8715,35.8715,35.8556,35.8556,16519.0
2017-01-27 12:10:00,45.26,45.28,45.23,45.23,52633.0,35.8556,35.8715,35.8318,35.8318,52633.0
2017-01-27 12:15:00,45.23,45.26,45.22,45.25,112234.0,35.8318,35.8556,35.8239,35.8477,112234.0
2017-01-27 12:20:00,45.25,45.26,45.24,45.26,13401.0,35.8477,35.8556,35.8398,35.8556,13401.0
2017-01-27 12:25:00,45.26,45.26,45.24,45.24,17315.0,35.8556,35.8556,35.8398,35.8398,17315.0
2017-01-27 12:30:00,45.24,45.25,45.23,45.24,28270.0,35.8398,35.8477,35.8318,35.8398,28270.0
2017-01-27 12:35:00,45.25,45.26,45.24,45.25,13041.0,35.8477,35.8556,35.8398,35.8477,13041.0
2017-01-27 12:40:00,45.26,45.26,45.23,45.23,46218.0,35.8556,35.8556,35.8318,35.8318,46218.0
2017-01-27 12:45:00,45.24,45.25,45.22,45.23,71017.0,35.8398,35.8477,35.8239,35.8318,71017.0
2017-01-27 12:50:00,45.23,45.24,45.22,45.24,35701.0,35.8318,35.8398,35.8239,35.8398,35701.0
2017-01-27 12:55:00,45.23,45.25,45.23,45.25,24571.0,35.8318,35.8477,35.8318,35.8477,24571.0
2017-01-27 13:00:00,45.25,45.25,45.21,45.22,34152.0,35.8477,35.8477,35.816,35.8239,34152.0
2017-01-27 13:05:00,45.22,45.22,45.2,45.2,14178.0,35.8239,35.8239,35.8081,35.8081,14178.0
2017-01-27 13:10:00,45.21,45.21,45.19,45.2,31897.0,35.816,35.816,35.8002,35.8081,31897.0
2017-01-27 13:15:00,45.2,45.22,45.2,45.22,11106.0,35.8081,35.8239,35.8081,35.8239,11106.0
2017-01-27 13:20:00,45.22,45.27,45.21,45.24,142280.0,35.8239,35.8635,35.816,35.8398,142280.0
2017-01-27 13:25:00,45.25,45.25,45.22,45.25,45033.0,35.8477,35.8477,35.8239,35.8477,45033.0
2017-01-27 13:30:00,45.25,45.26,45.24,45.26,30151.0,35.8477,35.8556,35.8398,35.8556,30151.0
2017-01-27 13:35:00,45.25,45.27,45.25,45.26,70730.0,35.8477,35.8635,35.8477,35.8556,70730.0
2017-01-27 13:40:00,45.26,45.27,45.26,45.27,23459.0,35.8556,35.8635,35.8556,35.8635,23459.0
2017-01-27 13:45:00,45.27,45.27,45.25,45.26,99589.0,35.8635,35.8635,35.8477,35.8556,99589.0
2017-01-27 13:50:00,45.26,45.26,45.25,45.25,11890.0,35.8556,35.8556,35.8477,35.8477,11890.0
2017-01-27 13:55:00,45.25,45.26,45.24,45.25,28330.0,35.8477,35.8556,35.8398,35.8477,28330.0
2017-01-27 14:00:00,45.24,45.26,45.23,45.25,60339.0,35.8398,35.8556,35.8318,35.8477,60339.0
2017-01-27 14:05:00,45.25,45.27,45.25,45.27,77194.0,35.8477,35.8635,35.8477,35.8635,77194.0
2017-01-27 14:10:00,45.26,45.28,45.26,45.27,26063.0,35.8556,35.8715,35.8556,35.8635,26063.0
2017-01-27 14:15:00,45.28,45.28,45.27,45.27,41903.0,35.8715,35.8715,35.8635,35.8635,41903.0
2017-01-27 14:20:00,45.27,45.28,45.27,45.28,32409.0,35.8635,35.8715,35.8635,35.8715,32409.0
2017-01-27 14:25:00,45.28,45.29,45.27,45.29,18970.0,35.8715,35.8794,35.8635,35.8794,18970.0
2017-01-27 14:30:00,45.29,45.29,45.28,45.29,17043.0,35.8794,35.8794,35.8715,35.8794,17043.0
2017-01-27 14:35:00,45.29,45.3,45.28,45.29,159757.0,35.8794,35.8873,35.8715,35.8794,159757.0
2017-01-27 14:40:00,45.29,45.29,45.28,45.29,19260.0,35.8794,35.8794,35.8715,35.8794,19260.0
2017-01-27 14:45:00,45.29,45.3,45.28,45.3,97352.0,35.8794,35.8873,35.8715,35.8873,97352.0
2017-01-27 14:50:00,45.3,45.3,45.29,45.3,54144.0,35.8873,35.8873,35.8794,35.8873,54144.0
2017-01-27 14:55:00,45.3,45.31,45.29,45.3,54739.0,35.8873,35.8952,35.8794,35.8873,54739.0
2017-01-27 15:00:00,45.31,45.32,45.3,45.31,83835.0,35.8952,35.9031,35.8873,35.8952,83835.0
2017-01-27 15:05:00,45.3,45.31,45.3,45.3,36594.0,35.8873,35.8952,35.8873,35.8873,36594.0
2017-01-27 15:10:00,45.29,45.3,45.28,45.29,12702.0,35.8794,35.8873,35.8715,35.8794,12702.0
2017-01-27 15:15:00,45.29,45.3,45.28,45.3,24778.0,35.8794,35.8873,35.8715,35.8873,24778.0
2017-01-27 15:20:00,45.3,45.3,45.29,45.3,24033.0,35.8873,35.8873,35.8794,35.8873,24033.0
2017-01-27 15:25:00,45.3,45.3,45.28,45.29,56084.0,35.8873,35.8873,35.8715,35.8794,56084.0
2017-01-27 15:30:00,45.29,45.31,45.28,45.31,34598.0,35.8794,35.8952,35.8715,35.8952,34598.0
2017-01-27 15:35:00,45.3,45.31,45.3,45.31,19833.0,35.8873,35.8952,35.8873,35.8952,19833.0
2017-01-27 15:40:00,45.3,45.31,45.3,45.3,8339.0,35.8873,35.8952,35.8873,35.8873,8339.0
2017-01-27 15:45:00,45.31,45.31,45.28,45.31,69639.0,35.8952,35.8952,35.8715,35.8952,69639.0
2017-01-27 15:50:00,45.31,45.31,45.29,45.3,23718.0,35.8952,35.8952,35.8794,35.8873,23718.0
2017-01-27 15:55:00,45.3,45.35,45.29,45.34,142218.0,35.8873,35.9269,35.8794,35.919,142218.0
2017-01-30 09:30:00,45.08,45.08,45.03,45.07,78774.0,35.713,35.713,35.6734,35.7051,78774.0
2017-01-30 09:35:00,45.06,45.07,45.02,45.05,32691.0,35.6972,35.7051,35.6655,35.6893,32691.0
2017-01-30 09:40:00,45.05,45.07,45.0,45.01,157104.0,35.6893,35.7051,35.6496,35.6576,157104.0
2017-01-30 09:45:00,45.01,45.01,44.95,44.95,222312.0,35.6576,35.6576,35.61,35.61,222312.0
2017-01-30 09:50:00,44.97,45.0,44.94,44.97,90579.0,35.6259,35.6496,35.6021,35.6259,90579.0
2017-01-30 09:55:00,44.97,45.02,44.96,45.02,175328.0,35.6259,35.6655,35.618,35.6655,175328.0
2017-01-30 10:00:00,45.01,45.05,44.98,45.02,128267.0,35.6576,35.6893,35.6338,35.6655,128267.0
2017-01-30 10:05:00,45.02,45.04,45.0,45.01,20930.0,35.6655,35.6813,35.6496,35.6576,20930.0
2017-01-30 10:10:00,45.01,45.03,44.99,45.0,114243.0,35.6576,35.6734,35.6417,35.6496,114243.0
2017-01-30 10:15:00,45.01,45.03,44.99,45.0,37010.0,35.6576,35.6734,35.6417,35.6496,37010.0
2017-01-30 10:20:00,45.0,45.03,44.99,45.02,440403.0,35.6496,35.6734,35.6417,35.6655,440403.0
2017-01-30 10:25:00,45.01,45.04,45.01,45.04,19339.0,35.6576,35.6813,35.6576,35.6813,19339.0
2017-01-30 10:30:00,45.05,45.06,45.01,45.05,74765.0,35.6893,35.6972,35.6576,35.6893,74765.0
2017-01-30 10:35:00,45.05,45.06,45.02,45.04,30776.0,35.6893,35.6972,35.6655,35.6813,30776.0
2017-01-30 10:40:00,45.05,45.06,45.03,45.06,42753.0,35.6893,35.6972,35.6734,35.6972,42753.0
2017-01-30 10:45:00,45.06,45.06,45.03,45.04,87836.0,35.6972,35.6972,35.6734,35.6813,87836.0
2017-01-30 10:50:00,45.04,45.05,45.01,45.02,52383.0,35.6813,35.6893,35.6576,35.6655,52383.0
2017-01-30 10:55:00,45.02,45.02,44.99,44.99,45144.0,35.6655,35.6655,35.6417,35.6417,45144.0
2017-01-30 11:00:00,44.99,45.04,44.98,45.03,24002.0,35.6417,35.6813,35.6338,35.6734,24002.0
2017-01-30 11:05:00,45.02,45.03,45.0,45.03,16199.0,35.6655,35.6734,35.6496,35.6734,16199.0
2017-01-30 11:10:00,45.04,45.07,45.03,45.05,1384103.0,35.6813,35.7051,35.6734,35.6893,1384103.0
2017-01-30 11:15:00,45.05,45.05,45.03,45.05,28813.0,35.6893,35.6893,35.6734,35.6893,28813.0
2017-01-30 11:20:00,45.05,45.06,45.01,45.02,128215.0,35.6893,35.6972,35.6576,35.6655,128215.0
2017-01-30 11:25:00,45.02,45.02,45.0,45.01,93151.0,35.6655,35.6655,35.6496,35.6576,93151.0
2017-01-30 11:30:00,45.02,45.02,44.97,44.98,44956.0,35.6655,35.6655,35.6259,35.6338,44956.0
2017-01-30 11:35:00,44.98,45.01,44.97,45.01,54886.0,35.6338,35.6576,35.6259,35.6576,54886.0
2017-01-30 11:40:00,45.01,45.04,45.0,45.03,60726.0,35.6576,35.6813,35.6496,35.6734,60726.0
2017-01-30 11:45:00,45.03,45.04,45.02,45.04,80177.0,35.6734,35.6813,35.6655,35.6813,80177.0
2017-01-30 11:50:00,45.04,45.04,45.02,45.03,40187.0,35.6813,35.6813,35.6655,35.6734,40187.0
2017-01-30 11:55:00,45.03,45.03,45.01,45.02,103830.0,35.6734,35.6734,35.6576,35.6655,103830.0
2017-01-30 12:00:00,45.02,45.03,45.01,45.03,43938.0,35.6655,35.6734,35.6576,35.6734,43938.0
2017-01-30 12:05:00,45.02,45.03,45.01,45.03,122840.0,35.6655,35.6734,35.6576,35.6734,122840.0
2017-01-30 12:10:00,45.03,45.03,45.01,45.03,44295.0,35.6734,35.6734,35.6576,35.6734,44295.0
2017-01-30 12:15:00,45.02,45.04,45.02,45.04,38639.0,35.6655,35.6813,35.6655,35.6813,38639.0
2017-01-30 12:20:00,45.04,45.05,45.03,45.05,75092.0,35.6813,35.6893,35.6734,35.6893,75092.0
2017-01-30 12:25:00,45.05,45.07,45.04,45.05,144255.0,35.6893,35.7051,35.6813,35.6893,144255.0
2017-01-30 12:30:00,45.06,45.06,45.04,45.05,70199.0,35.6972,35.6972,35.6813,35.6893,70199.0
2017-01-30 12:35:00,45.05,45.05,45.04,45.05,53471.0,35.6893,35.6893,35.6813,35.6893,53471.0
2017-01-30 12:40:00,45.05,45.06,45.04,45.06,214237.0,35.6893,35.6972,35.6813,35.6972,214237.0
2017-01-30 12:45:00,45.05,45.06,45.02,45.04,105090.0,35.6893,35.6972,35.6655,35.6813,105090.0
2017-01-30 12:50:00,45.04,45.07,45.03,45.05,41510.0,35.6813,35.7051,35.6734,35.6893,41510.0
2017-01-30 12:55:00,45.05,45.06,45.05,45.05,53930.0,35.6893,35.6972,35.6893,35.6893,53930.0
2017-01-30 13:00:00,45.06,45.07,45.05,45.05,97073.0,35.6972,35.7051,35.6893,35.6893,97073.0
2017-01-30 13:05:00,45.06,45.07,45.05,45.07,39954.0,35.6972,35.7051,35.6893,35.7051,39954.0
2017-01-30 13:10:00,45.06,45.07,45.05,45.05,52946.0,35.6972,35.7051,35.6893,35.6893,52946.0
2017-01-30 13:15:00,45.06,45.06,45.04,45.05,41569.0,35.6972,35.6972,35.6813,35.6893,41569.0
2017-01-30 13:20:00,45.05,45.05,45.03,45.04,65033.0,35.6893,35.6893,35.6734,35.6813,65033.0
2017-01-30 13:25:00,45.03,45.05,45.02,45.05,149557.0,35.6734,35.6893,35.6655,35.6893,149557.0
2017-01-30 13:30:00,45.04,45.05,45.03,45.04,39961.0,35.6813,35.6893,35.6734,35.6813,39961.0
2017-01-30 13:35:00,45.04,45.04,45.03,45.04,27812.0,35.6813,35.6813,35.6734,35.6813,27812.0
2017-01-30 13:40:00,45.04,45.04,45.02,45.03,126004.0,35.6813,35.6813,35.6655,35.6734,126004.0
2017-01-30 13:45:00,45.02,45.03,45.02,45.03,22581.0,35.6655,35.6734,35.6655,35.6734,22581.0
2017-01-30 13:50:00,45.03,45.03,45.0,45.01,79804.0,35.6734,35.6734,35.6496,35.6576,79804.0
2017-01-30 13:55:00,45.01,45.03,45.0,45.03,43168.0,35.6576,35.6734,35.6496,35.6734,43168.0
2017-01-30 14:00:00,45.03,45.03,45.02,45.03,92067.0,35.6734,35.6734,35.6655,35.6734,92067.0
2017-01-30 14:05:00,45.03,45.04,45.02,45.04,39577.0,35.6734,35.6813,35.6655,35.6813,39577.0
2017-01-30 14:10:00,45.04,45.04,45.03,45.04,61966.0,35.6813,35.6813,35.6734,35.6813,61966.0
2017-01-30 14:15:00,45.04,45.04,45.03,45.04,78234.0,35.6813,35.6813,35.6734,35.6813,78234.0
2017-01-30 14:20:00,45.04,45.04,45.02,45.03,74512.0,35.6813,35.6813,35.6655,35.6734,74512.0
2017-01-30 14:25:00,45.03,45.04,45.02,45.04,91238.0,35.6734,35.6813,35.6655,35.6813,91238.0
2017-01-30 14:30:00,45.04,45.06,45.03,45.05,67027.0,35.6813,35.6972,35.6734,35.6893,67027.0
2017-01-30 14:35:00,45.06,45.07,45.05,45.07,86485.0,35.6972,35.7051,35.6893,35.7051,86485.0
2017-01-30 14:40:00,45.07,45.07,45.05,45.06,107501.0,35.7051,35.7051,35.6893,35.6972,107501.0
2017-01-30 14:45:00,45.06,45.06,45.05,45.05,114068.0,35.6972,35.6972,35.6893,35.6893,114068.0
2017-01-30 14:50:00,45.05,45.06,45.05,45.05,100456.0,35.6893,35.6972,35.6893,35.6893,100456.0
2017-01-30 14:55:00,45.05,45.07,45.05,45.07,161168.0,35.6893,35.7051,35.6893,35.7051,161168.0
2017-01-30 15:00:00,45.07,45.07,45.04,45.05,166435.0,35.7051,35.7051,35.6813,35.6893,166435.0
2017-01-30 15:05:00,45.05,45.06,45.03,45.03,163371.0,35.6893,35.6972,35.6734,35.6734,163371.0
2017-01-30 15:10:00,45.04,45.04,45.03,45.04,52532.0,35.6813,35.6813,35.6734,35.6813,52532.0
2017-01-30 15:15:00,45.04,45.05,45.03,45.05,125300.0,35.6813,35.6893,35.6734,35.6893,125300.0
2017-01-30 15:20:00,45.05,45.05,45.04,45.04,158142.0,35.6893,35.6893,35.6813,35.6813,158142.0
2017-01-30 15:25:00,45.05,45.05,45.04,45.05,188042.0,35.6893,35.6893,35.6813,35.6893,188042.0
2017-01-30 15:30:00,45.05,45.08,45.05,45.08,82896.0,35.6893,35.713,35.6893,35.713,82896.0
2017-01-30 15:35:00,45.07,45.08,45.06,45.07,89378.0,35.7051,35.713,35.6972,35.7051,89378.0
2017-01-30 15:40:00,45.07,45.1,45.06,45.1,140922.0,35.7051,35.7289,35.6972,35.7289,140922.0
2017-01-30 15:45:00,45.1,45.13,45.09,45.13,135674.0,35.7289,35.7526,35.7209,35.7526,135674.0
2017-01-30 15:50:00,45.13,45.16,45.12,45.12,170890.0,35.7526,35.7764,35.7447,35.7447,170890.0
2017-01-30 15:55:00,45.12,45.13,45.1,45.12,231345.0,35.7447,35.7526,35.7289,35.7447,231345.0
2017-01-31 09:30:00,45.21,45.26,45.2,45.26,281051.0,35.816,35.8556,35.8081,35.8556,281051.0
2017-01-31 09:35:00,45.26,45.32,45.26,45.28,112368.0,35.8556,35.9031,35.8556,35.8715,112368.0
2017-01-31 09:40:00,45.29,45.29,45.23,45.27,99336.0,35.8794,35.8794,35.8318,35.8635,99336.0
2017-01-31 09:45:00,45.26,45.29,45.25,45.27,70570.0,35.8556,35.8794,35.8477,35.8635,70570.0
2017-01-31 09:50:00,45.27,45.28,45.24,45.26,83631.0,35.8635,35.8715,35.8398,35.8556,83631.0
2017-01-31 09:55:00,45.26,45.31,45.26,45.28,138313.0,35.8556,35.8952,35.8556,35.8715,138313.0
2017-01-31 10:00:00,45.28,45.3,45.23,45.24,130353.0,35.8715,35.8873,35.8318,35.8398,130353.0
2017-01-31 10:05:00,45.25,45.27,45.23,45.23,149855.0,35.8477,35.8635,35.8318,35.8318,149855.0
2017-01-31 10:10:00,45.23,45.24,45.21,45.23,101344.0,35.8318,35.8398,35.816,35.8318,101344.0
2017-01-31 10:15:00,45.24,45.28,45.23,45.25,104235.0,35.8398,35.8715,35.8318,35.8477,104235.0
2017-01-31 10:20:00,45.25,45.28,45.24,45.25,35522.0,35.8477,35.8715,35.8398,35.8477,35522.0
2017-01-31 10:25:00,45.25,45.27,45.23,45.25,49585.0,35.8477,35.8635,35.8318,35.8477,49585.0
2017-01-31 10:30:00,45.25,45.26,45.24,45.26,78028.0,35.8477,35.8556,35.8398,35.8556,78028.0
2017-01-31 10:35:00,45.26,45.3,45.25,45.26,129389.0,35.8556,35.8873,35.8477,35.8556,129389.0
2017-01-31 10:40:00,45.25,45.26,45.24,45.24,147491.0,35.8477,35.8556,35.8398,35.8398,147491.0
2017-01-31 10:45:00,45.24,45.27,45.23,45.23,87705.0,35.8398,35.8635,35.8318,35.8318,87705.0
2017-01-31 10:50:00,45.24,45.24,45.21,45.22,182772.0,35.8398,35.8398,35.816,35.8239,182772.0
2017-01-31 10:55:00,45.22,45.24,45.21,45.21,401060.0,35.8239,35.8398,35.816,35.816,401060.0
2017-01-31 11:00:00,45.21,45.23,45.19,45.23,46010.0,35.816,35.8318,35.8002,35.8318,46010.0
2017-01-31 11:05:00,45.23,45.23,45.2,45.2,43965.0,35.8318,35.8318,35.8081,35.8081,43965.0
2017-01-31 11:10:00,45.2,45.22,45.2,45.22,66277.0,35.8081,35.8239,35.8081,35.8239,66277.0
2017-01-31 11:15:00,45.22,45.23,45.2,45.21,45046.0,35.8239,35.8318,35.8081,35.816,45046.0
2017-01-31 11:20:00,45.21,45.22,45.18,45.19,35637.0,35.816,35.8239,35.7922,35.8002,35637.0
2017-01-31 11:25:00,45.18,45.19,45.09,45.11,911633.0,35.7922,35.8002,35.7209,35.7368,911633.0
2017-01-31 11:30:00,45.11,45.15,45.1,45.12,98707.0,35.7368,35.7685,35.7289,35.7447,98707.0
2017-01-31 11:35:00,45.12,45.15,45.11,45.15,184814.0,35.7447,35.7685,35.7368,35.7685,184814.0
2017-01-31 11:40:00,45.15,45.15,45.13,45.15,53507.0,35.7685,35.7685,35.7526,35.7685,53507.0
2017-01-31 11:45:00,45.14,45.15,45.13,45.14,77351.0,35.7606,35.7685,35.7526,35.7606,77351.0
2017-01-31 11:50:00,45.13,45.16,45.13,45.16,23432.0,35.7526,35.7764,35.7526,35.7764,23432.0
2017-01-31 11:55:00,45.16,45.17,45.13,45.14,27225.0,35.7764,35.7843,35.7526,35.7606,27225.0
2017-01-31 12:00:00,45.14,45.16,45.13,45.16,32677.0,35.7606,35.7764,35.7526,35.7764,32677.0
2017-01-31 12:05:00,45.16,45.17,45.15,45.17,43994.0,35.7764,35.7843,35.7685,35.7843,43994.0
2017-01-31 12:10:00,45.16,45.17,45.15,45.16,43509.0,35.7764,35.7843,35.7685,35.7764,43509.0
2017-01-31 12:15:00,45.16,45.17,45.14,45.15,54944.0,35.7764,35.7843,35.7606,35.7685,54944.0
2017-01-31 12:20:00,45.15,45.16,45.13,45.14,33553.0,35.7685,35.7764,35.7526,35.7606,33553.0
2017-01-31 12:25:00,45.14,45.16,45.13,45.15,39168.0,35.7606,35.7764,35.7526,35.7685,39168.0
2017-01-31 12:30:00,45.14,45.16,45.13,45.14,17689.0,35.7606,35.7764,35.7526,35.7606,17689.0
2017-01-31 12:35:00,45.14,45.14,45.13,45.14,112975.0,35.7606,35.7606,35.7526,35.7606,112975.0
2017-01-31 12:40:00,45.14,45.14,45.13,45.14,25768.0,35.7606,35.7606,35.7526,35.7606,25768.0
2017-01-31 12:45:00,45.14,45.14,45.12,45.12,34912.0,35.7606,35.7606,35.7447,35.7447,34912.0
2017-01-31 12:50:00,45.13,45.13,45.12,45.13,9804.0,35.7526,35.7526,35.7447,35.7526,9804.0
2017-01-31 12:55:00,45.13,45.13,45.12,45.13,7460.0,35.7526,35.7526,35.7447,35.7526,7460.0
2017-01-31 13:00:00,45.13,45.13,45.12,45.13,22746.0,35.7526,35.7526,35.7447,35.7526,22746.0
2017-01-31 13:05:00,45.13,45.14,45.12,45.14,15319.0,35.7526,35.7606,35.7447,35.7606,15319.0
2017-01-31 13:10:00,45.13,45.14,45.1,45.12,18495.0,35.7526,35.7606,35.7289,35.7447,18495.0
2017-01-31 13:15:00,45.11,45.12,45.11,45.12,8506.0,35.7368,35.7447,35.7368,35.7447,8506.0
2017-01-31 13:20:00,45.12,45.15,45.11,45.14,20078.0,35.7447,35.7685,35.7368,35.7606,20078.0
2017-01-31 13:25:00,45.15,45.17,45.14,45.16,39340.0,35.7685,35.7843,35.7606,35.7764,39340.0
2017-01-31 13:30:00,45.17,45.18,45.16,45.16,58754.0,35.7843,35.7922,35.7764,35.7764,58754.0
2017-01-31 13:35:00,45.17,45.17,45.15,45.16,101656.0,35.7843,35.7843,35.7685,35.7764,101656.0
2017-01-31 13:40:00,45.16,45.16,45.12,45.14,608397.0,35.7764,35.7764,35.7447,35.7606,608397.0
2017-01-31 13:45:00,45.14,45.14,45.1,45.11,60123.0,35.7606,35.7606,35.7289,35.7368,60123.0
2017-01-31 13:50:00,45.11,45.12,45.1,45.11,43272.0,35.7368,35.7447,35.7289,35.7368,43272.0
2017-01-31 13:55:00,45.11,45.11,45.09,45.09,45049.0,35.7368,35.7368,35.7209,35.7209,45049.0
2017-01-31 14:00:00,45.1,45.11,45.09,45.11,43516.0,35.7289,35.7368,35.7209,35.7368,43516.0
2017-01-31 14:05:00,45.11,45.12,45.1,45.12,54347.0,35.7368,35.7447,35.7289,35.7447,54347.0
2017-01-31 14:10:00,45.12,45.13,45.11,45.13,38008.0,35.7447,35.7526,35.7368,35.7526,38008.0
2017-01-31 14:15:00,45.13,45.15,45.12,45.15,82304.0,35.7526,35.7685,35.7447,35.7685,82304.0
2017-01-31 14:20:00,45.15,45.17,45.14,45.16,81748.0,35.7685,35.7843,35.7606,35.7764,81748.0
2017-01-31 14:25:00,45.16,45.19,45.15,45.19,72802.0,35.7764,35.8002,35.7685,35.8002,72802.0
2017-01-31 14:30:00,45.19,45.19,45.17,45.18,75684.0,35.8002,35.8002,35.7843,35.7922,75684.0
2017-01-31 14:35:00,45.18,45.2,45.17,45.2,204859.0,35.7922,35.8081,35.7843,35.8081,204859.0
2017-01-31 14:40:00,45.2,45.2,45.17,45.19,488973.0,35.8081,35.8081,35.7843,35.8002,488973.0
2017-01-31 14:45:00,45.19,45.21,45.18,45.2,63746.0,35.8002,35.816,35.7922,35.8081,63746.0
2017-01-31 14:50:00,45.21,45.21,45.19,45.2,59509.0,35.816,35.816,35.8002,35.8081,59509.0
2017-01-31 14:55:00,45.2,45.21,45.19,45.2,139098.0,35.8081,35.816,35.8002,35.8081,139098.0
2017-01-31 15:00:00,45.2,45.21,45.19,45.19,98366.0,35.8081,35.816,35.8002,35.8002,98366.0
2017-01-31 15:05:00,45.2,45.2,45.18,45.2,95219.0,35.8081,35.8081,35.7922,35.8081,95219.0
2017-01-31 15:10:00,45.19,45.22,45.19,45.22,820462.0,35.8002,35.8239,35.8002,35.8239,820462.0
2017-01-31 15:15:00,45.22,45.23,45.21,45.23,36612.0,35.8239,35.8318,35.816,35.8318,36612.0
2017-01-31 15:20:00,45.23,45.25,45.22,45.24,269650.0,35.8318,35.8477,35.8239,35.8398,269650.0
2017-01-31 15:25:00,45.24,45.24,45.22,45.23,74379.0,35.8398,35.8398,35.8239,35.8318,74379.0
2017-01-31 15:30:00,45.22,45.25,45.22,45.24,50734.0,35.8239,35.8477,35.8239,35.8398,50734.0
2017-01-31 15:35:00,45.25,45.25,45.24,45.24,69066.0,35.8477,35.8477,35.8398,35.8398,69066.0
2017-01-31 15:40:00,45.24,45.25,45.23,45.23,113847.0,35.8398,35.8477,35.8318,35.8318,113847.0
2017-01-31 15:45:00,45.23,45.24,45.23,45.23,108600.0,35.8318,35.8398,35.8318,35.8318,108600.0
2017-01-31 15:50:00,45.24,45.24,45.2,45.2,230261.0,35.8398,35.8398,35.8081,35.8081,230261.0
2017-01-31 15:55:00,45.21,45.23,45.16,45.23,979788.0,35.816,35.8318,35.7764,35.8318,979788.0
2017-02-01 09:30:00,45.46,45.47,45.4,45.41,266034.0,36.0141,36.022,35.9665,35.9744,266034.0
2017-02-01 09:35:00,45.42,45.49,45.41,45.46,461560.0,35.9824,36.0378,35.9744,36.0141,461560.0
2017-02-01 09:40:00,45.47,45.48,45.44,45.44,32689.0,36.022,36.0299,35.9982,35.9982,32689.0
2017-02-01 09:45:00,45.44,45.44,45.41,45.42,21073.0,35.9982,35.9982,35.9744,35.9824,21073.0
2017-02-01 09:50:00,45.42,45.43,45.4,45.41,19905.0,35.9824,35.9903,35.9665,35.9744,19905.0
2017-02-01 09:55:00,45.4,45.42,45.39,45.39,29510.0,35.9665,35.9824,35.9586,35.9586,29510.0
2017-02-01 10:00:00,45.4,45.4,45.33,45.34,168583.0,35.9665,35.9665,35.9111,35.919,168583.0
2017-02-01 10:05:00,45.34,45.34,45.28,45.3,103321.0,35.919,35.919,35.8715,35.8873,103321.0
2017-02-01 10:10:00,45.3,45.31,45.27,45.28,60763.0,35.8873,35.8952,35.8635,35.8715,60763.0
2017-02-01 10:15:00,45.29,45.32,45.28,45.3,22380.0,35.8794,35.9031,35.8715,35.8873,22380.0
2017-02-01 10:20:00,45.3,45.32,45.3,45.3,52585.0,35.8873,35.9031,35.8873,35.8873,52585.0
2017-02-01 10:25:00,45.3,45.32,45.3,45.32,160488.0,35.8873,35.9031,35.8873,35.9031,160488.0
2017-02-01 10:30:00,45.31,45.32,45.3,45.31,91066.0,35.8952,35.9031,35.8873,35.8952,91066.0
2017-02-01 10:35:00,45.31,45.33,45.25,45.26,90534.0,35.8952,35.9111,35.8477,35.8556,90534.0
2017-02-01 10:40:00,45.26,45.29,45.26,45.29,103059.0,35.8556,35.8794,35.8556,35.8794,103059.0
2017-02-01 10:45:00,45.28,45.28,45.26,45.27,36140.0,35.8715,35.8715,35.8556,35.8635,36140.0
2017-02-01 10:50:00,45.27,45.28,45.25,45.26,38496.0,35.8635,35.8715,35.8477,35.8556,38496.0
2017-02-01 10:55:00,45.27,45.29,45.24,45.25,117949.0,35.8635,35.8794,35.8398,35.8477,117949.0
2017-02-01 11:00:00,45.26,45.3,45.26,45.29,82000.0,35.8556,35.8873,35.8556,35.8794,82000.0
2017-02-01 11:05:00,45.28,45.3,45.28,45.29,203178.0,35.8715,35.8873,35.8715,35.8794,203178.0
2017-02-01 11:10:00,45.29,45.3,45.28,45.3,125668.0,35.8794,35.8873,35.8715,35.8873,125668.0
2017-02-01 11:15:00,45.29,45.31,45.28,45.3,171739.0,35.8794,35.8952,35.8715,35.8873,171739.0
2017-02-01 11:20:00,45.29,45.3,45.28,45.28,87121.0,35.8794,35.8873,35.8715,35.8715,87121.0
2017-02-01 11:25:00,45.28,45.29,45.22,45.25,147093.0,35.8715,35.8794,35.8239,35.8477,147093.0
2017-02-01 11:30:00,45.25,45.27,45.25,45.26,128668.0,35.8477,35.8635,35.8477,35.8556,128668.0
2017-02-01 11:35:00,45.25,45.26,45.24,45.26,77152.0,35.8477,35.8556,35.8398,35.8556,77152.0
2017-02-01 11:40:00,45.26,45.26,45.25,45.26,64357.0,35.8556,35.8556,35.8477,35.8556,64357.0
2017-02-01 11:45:00,45.26,45.27,45.22,45.23,186021.0,35.8556,35.8635,35.8239,35.8318,186021.0
2017-02-01 11:50:00,45.23,45.23,45.2,45.23,144231.0,35.8318,35.8318,35.8081,35.8318,144231.0
2017-02-01 11:55:00,45.23,45.26,45.22,45.26,99883.0,35.8318,35.8556,35.8239,35.8556,99883.0
2017-02-01 12:00:00,45.26,45.27,45.25,45.27,77421.0,35.8556,35.8635,35.8477,35.8635,77421.0
2017-02-01 12:05:00,45.27,45.28,45.26,45.27,167985.0,35.8635,35.8715,35.8556,35.8635,167985.0
2017-02-01 12:10:00,45.27,45.29,45.24,45.25,72804.0,35.8635,35.8794,35.8398,35.8477,72804.0
2017-02-01 12:15:00,45.25,45.25,45.23,45.24,68160.0,35.8477,35.8477,35.8318,35.8398,68160.0
2017-02-01 12:20:00,45.24,45.26,45.24,45.25,74952.0,35.8398,35.8556,35.8398,35.8477,74952.0
2017-02-01 12:25:00,45.25,45.27,45.24,45.27,40737.0,35.8477,35.8635,35.8398,35.8635,40737.0
2017-02-01 12:30:00,45.27,45.29,45.26,45.29,95182.0,35.8635,35.8794,35.8556,35.8794,95182.0
2017-02-01 12:35:00,45.29,45.3,45.28,45.3,47202.0,35.8794,35.8873,35.8715,35.8873,47202.0
2017-02-01 12:40:00,45.3,45.3,45.29,45.3,54004.0,35.8873,35.8873,35.8794,35.8873,54004.0
2017-02-01 12:45:00,45.3,45.3,45.29,45.29,134827.0,35.8873,35.8873,35.8794,35.8794,134827.0
2017-02-01 12:50:00,45.29,45.3,45.28,45.29,48488.0,35.8794,35.8873,35.8715,35.8794,48488.0
2017-02-01 12:55:00,45.29,45.29,45.28,45.29,32795.0,35.8794,35.8794,35.8715,35.8794,32795.0
2017-02-01 13:00:00,45.29,45.29,45.26,45.27,119308.0,35.8794,35.8794,35.8556,35.8635,119308.0
2017-02-01 13:05:00,45.27,45.29,45.26,45.29,39367.0,35.8635,35.8794,35.8556,35.8794,39367.0
2017-02-01 13:10:00,45.29,45.29,45.27,45.28,106018.0,35.8794,35.8794,35.8635,35.8715,106018.0
2017-02-01 13:15:00,45.28,45.28,45.27,45.28,42131.0,35.8715,35.8715,35.8635,35.8715,42131.0
2017-02-01 13:20:00,45.28,45.28,45.27,45.28,57178.0,35.8715,35.8715,35.8635,35.8715,57178.0
2017-02-01 13:25:00,45.28,45.28,45.26,45.28,123299.0,35.8715,35.8715,35.8556,35.8715,123299.0
2017-02-01 13:30:00,45.28,45.28,45.27,45.28,27653.0,35.8715,35.8715,35.8635,35.8715,27653.0
2017-02-01 13:35:00,45.28,45.28,45.27,45.28,50374.0,35.8715,35.8715,35.8635,35.8715,50374.0
2017-02-01 13:40:00,45.28,45.29,45.27,45.29,60766.0,35.8715,35.8794,35.8635,35.8794,60766.0
2017-02-01 13:45:00,45.28,45.29,45.27,45.27,99599.0,35.8715,35.8794,35.8635,35.8635,99599.0
2017-02-01 13:50:00,45.27,45.28,45.26,45.26,219582.0,35.8635,35.8715,35.8556,35.8556,219582.0
2017-02-01 13:55:00,45.27,45.27,45.21,45.24,205322.0,35.8635,35.8635,35.816,35.8398,205322.0
2017-02-01 14:00:00,45.24,45.43,45.21,45.34,447230.0,35.8398,35.9903,35.816,35.919,447230.0
2017-02-01 14:05:00,45.34,45.4,45.31,45.32,262353.0,35.919,35.9665,35.8952,35.9031,262353.0
2017-02-01 14:10:00,45.32,45.35,45.3,45.33,290159.0,35.9031,35.9269,35.8873,35.9111,290159.0
2017-02-01 14:15:00,45.34,45.42,45.33,45.41,377318.0,35.919,35.9824,35.9111,35.9744,377318.0
2017-02-01 14:20:00,45.41,45.43,45.38,45.39,264603.0,35.9744,35.9903,35.9507,35.9586,264603.0
2017-02-01 14:25:00,45.4,45.43,45.4,45.41,233967.0,35.9665,35.9903,35.9665,35.9744,233967.0
2017-02-01 14:30:00,45.41,45.42,45.36,45.38,279906.0,35.9744,35.9824,35.9348,35.9507,279906.0
2017-02-01 14:35:00,45.37,45.39,45.35,45.37,128492.0,35.9428,35.9586,35.9269,35.9428,128492.0
2017-02-01 14:40:00,45.37,45.37,45.34,45.35,228917.0,35.9428,35.9428,35.919,35.9269,228917.0
2017-02-01 14:45:00,45.35,45.36,45.33,45.34,112644.0,35.9269,35.9348,35.9111,35.919,112644.0
2017-02-01 14:50:00,45.34,45.34,45.32,45.34,113577.0,35.919,35.919,35.9031,35.919,113577.0
2017-02-01 14:55:00,45.34,45.35,45.32,45.35,182691.0,35.919,35.9269,35.9031,35.9269,182691.0
2017-02-01 15:00:00,45.34,45.35,45.32,45.35,241444.0,35.919,35.9269,35.9031,35.9269,241444.0
2017-02-01 15:05:00,45.35,45.37,45.34,45.36,626420.0,35.9269,35.9428,35.919,35.9348,626420.0
2017-02-01 15:10:00,45.36,45.38,45.35,45.36,136761.0,35.9348,35.9507,35.9269,35.9348,136761.0
2017-02-01 15:15:00,45.35,45.37,45.35,45.36,191041.0,35.9269,35.9428,35.9269,35.9348,191041.0
2017-02-01 15:20:00,45.36,45.37,45.35,45.37,49511.0,35.9348,35.9428,35.9269,35.9428,49511.0
2017-02-01 15:25:00,45.37,45.37,45.36,45.37,138925.0,35.9428,35.9428,35.9348,35.9428,138925.0
2017-02-01 15:30:00,45.37,45.39,45.36,45.39,240806.0,35.9428,35.9586,35.9348,35.9586,240806.0
2017-02-01 15:35:00,45.39,45.39,45.37,45.38,381261.0,35.9586,35.9586,35.9428,35.9507,381261.0
2017-02-01 15:40:00,45.39,45.39,45.38,45.39,112483.0,35.9586,35.9586,35.9507,35.9586,112483.0
2017-02-01 15:45:00,45.39,45.39,45.34,45.35,239064.0,35.9586,35.9586,35.919,35.9269,239064.0
2017-02-01 15:50:00,45.34,45.35,45.34,45.35,175518.0,35.919,35.9269,35.919,35.9269,175518.0
2017-02-01 15:55:00,45.35,45.37,45.31,45.32,460623.0,35.9269,35.9428,35.8952,35.9031,460623.0
2017-02-02 09:30:00,45.48,45.51,45.47,45.49,234230.0,36.0299,36.0537,36.022,36.0378,234230.0
2017-02-02 09:35:00,45.48,45.51,45.46,45.51,93245.0,36.0299,36.0537,36.0141,36.0537,93245.0
2017-02-02 09:40:00,45.51,45.51,45.47,45.5,77782.0,36.0537,36.0537,36.022,36.0457,77782.0
2017-02-02 09:45:00,45.49,45.53,45.47,45.52,39389.0,36.0378,36.0695,36.022,36.0616,39389.0
2017-02-02 09:50:00,45.53,45.53,45.5,45.51,45961.0,36.0695,36.0695,36.0457,36.0537,45961.0
2017-02-02 09:55:00,45.51,45.53,45.49,45.53,75946.0,36.0537,36.0695,36.0378,36.0695,75946.0
2017-02-02 10:00:00,45.52,45.52,45.48,45.5,40013.0,36.0616,36.0616,36.0299,36.0457,40013.0
2017-02-02 10:05:00,45.5,45.5,45.47,45.5,24510.0,36.0457,36.0457,36.022,36.0457,24510.0
2017-02-02 10:10:00,45.49,45.5,45.48,45.5,102875.0,36.0378,36.0457,36.0299,36.0457,102875.0
2017-02-02 10:15:00,45.5,45.5,45.48,45.48,52051.0,36.0457,36.0457,36.0299,36.0299,52051.0
2017-02-02 10:20:00,45.48,45.5,45.47,45.48,1495843.0,36.0299,36.0457,36.022,36.0299,1495843.0
2017-02-02 10:25:00,45.49,45.49,45.46,45.47,33185.0,36.0378,36.0378,36.0141,36.022,33185.0
2017-02-02 10:30:00,45.47,45.49,45.45,45.48,313793.0,36.022,36.0378,36.0061,36.0299,313793.0
2017-02-02 10:35:00,45.48,45.49,45.47,45.48,143674.0,36.0299,36.0378,36.022,36.0299,143674.0
2017-02-02 10:40:00,45.49,45.49,45.48,45.48,27145.0,36.0378,36.0378,36.0299,36.0299,27145.0
2017-02-02 10:45:00,45.48,45.5,45.48,45.49,45997.0,36.0299,36.0457,36.0299,36.0378,45997.0
2017-02-02 10:50:00,45.5,45.5,45.49,45.49,22139.0,36.0457,36.0457,36.0378,36.0378,22139.0
2017-02-02 10:55:00,45.5,45.53,45.49,45.53,96827.0,36.0457,36.0695,36.0378,36.0695,96827.0
2017-02-02 11:00:00,45.54,45.55,45.52,45.53,1504234.0,36.0774,36.0854,36.0616,36.0695,1504234.0
2017-02-02 11:05:00,45.54,45.54,45.53,45.54,107748.0,36.0774,36.0774,36.0695,36.0774,107748.0
2017-02-02 11:10:00,45.54,45.54,45.52,45.53,54321.0,36.0774,36.0774,36.0616,36.0695,54321.0
2017-02-02 11:15:00,45.52,45.53,45.51,45.52,52849.0,36.0616,36.0695,36.0537,36.0616,52849.0
2017-02-02 11:20:00,45.51,45.52,45.51,45.52,39926.0,36.0537,36.0616,36.0537,36.0616,39926.0
2017-02-02 11:25:00,45.51,45.52,45.5,45.51,44362.0,36.0537,36.0616,36.0457,36.0537,44362.0
2017-02-02 11:30:00,45.51,45.51,45.5,45.5,17358.0,36.0537,36.0537,36.0457,36.0457,17358.0
2017-02-02 11:35:00,45.5,45.51,45.49,45.5,119799.0,36.0457,36.0537,36.0378,36.0457,119799.0
2017-02-02 11:40:00,45.5,45.5,45.48,45.5,32517.0,36.0457,36.0457,36.0299,36.0457,32517.0
2017-02-02 11:45:00,45.5,45.51,45.47,45.48,70799.0,36.0457,36.0537,36.022,36.0299,70799.0
2017-02-02 11:50:00,45.47,45.48,45.44,45.45,27318.0,36.022,36.0299,35.9982,36.0061,27318.0
2017-02-02 11:55:00,45.45,45.45,45.41,45.41,38514.0,36.0061,36.0061,35.9744,35.9744,38514.0
2017-02-02 12:00:00,45.41,45.44,45.41,45.41,68617.0,35.9744,35.9982,35.9744,35.9744,68617.0
2017-02-02 12:05:00,45.42,45.44,45.42,45.43,31255.0,35.9824,35.9982,35.9824,35.9903,31255.0
2017-02-02 12:10:00,45.42,45.43,45.4,45.42,32904.0,35.9824,35.9903,35.9665,35.9824,32904.0
2017-02-02 12:15:00,45.41,45.44,45.4,45.43,39963.0,35.9744,35.9982,35.9665,35.9903,39963.0
2017-02-02 12:20:00,45.44,45.44,45.42,45.44,31579.0,35.9982,35.9982,35.9824,35.9982,31579.0
2017-02-02 12:25:00,45.44,45.47,45.43,45.47,24062.0,35.9982,36.022,35.9903,36.022,24062.0
2017-02-02 12:30:00,45.47,45.52,45.46,45.51,69014.0,36.022,36.0616,36.0141,36.0537,69014.0
2017-02-02 12:35:00,45.51,45.51,45.48,45.49,39440.0,36.0537,36.0537,36.0299,36.0378,39440.0
2017-02-02 12:40:00,45.49,45.5,45.48,45.48,129726.0,36.0378,36.0457,36.0299,36.0299,129726.0
2017-02-02 12:45:00,45.48,45.49,45.47,45.49,184545.0,36.0299,36.0378,36.022,36.0378,184545.0
2017-02-02 12:50:00,45.49,45.49,45.47,45.48,18314.0,36.0378,36.0378,36.022,36.0299,18314.0
2017-02-02 12:55:00,45.47,45.49,45.47,45.49,52977.0,36.022,36.0378,36.022,36.0378,52977.0
2017-02-02 13:00:00,45.48,45.49,45.48,45.49,19476.0,36.0299,36.0378,36.0299,36.0378,19476.0
2017-02-02 13:05:00,45.49,45.5,45.48,45.49,18039.0,36.0378,36.0457,36.0299,36.0378,18039.0
2017-02-02 13:10:00,45.49,45.5,45.47,45.48,55722.0,36.0378,36.0457,36.022,36.0299,55722.0
2017-02-02 13:15:00,45.48,45.49,45.46,45.47,15162.0,36.0299,36.0378,36.0141,36.022,15162.0
2017-02-02 13:20:00,45.47,45.48,45.46,45.47,18554.0,36.022,36.0299,36.0141,36.022,18554.0
2017-02-02 13:25:00,45.48,45.48,45.45,45.46,57810.0,36.0299,36.0299,36.0061,36.0141,57810.0
2017-02-02 13:30:00,45.46,45.47,45.45,45.47,16684.0,36.0141,36.022,36.0061,36.022,16684.0
2017-02-02 13:35:00,45.47,45.47,45.45,45.45,38293.0,36.022,36.022,36.0061,36.0061,38293.0
2017-02-02 13:40:00,45.46,45.5,45.45,45.5,66267.0,36.0141,36.0457,36.0061,36.0457,66267.0
2017-02-02 13:45:00,45.5,45.5,45.47,45.48,39554.0,36.0457,36.0457,36.022,36.0299,39554.0
2017-02-02 13:50:00,45.48,45.51,45.47,45.51,160122.0,36.0299,36.0537,36.022,36.0537,160122.0
2017-02-02 13:55:00,45.51,45.52,45.48,45.48,74511.0,36.0537,36.0616,36.0299,36.0299,74511.0
2017-02-02 14:00:00,45.48,45.49,45.46,45.48,48566.0,36.0299,36.0378,36.0141,36.0299,48566.0
2017-02-02 14:05:00,45.48,45.49,45.48,45.49,24449.0,36.0299,36.0378,36.0299,36.0378,24449.0
2017-02-02 14:10:00,45.48,45.49,45.47,45.48,25808.0,36.0299,36.0378,36.022,36.0299,25808.0
2017-02-02 14:15:00,45.47,45.49,45.45,45.45,25121.0,36.022,36.0378,36.0061,36.0061,25121.0
2017-02-02 14:20:00,45.46,45.46,45.44,45.45,327712.0,36.0141,36.0141,35.9982,36.0061,327712.0
2017-02-02 14:25:00,45.45,45.46,45.43,45.44,19338.0,36.0061,36.0141,35.9903,35.9982,19338.0
2017-02-02 14:30:00,45.44,45.44,45.41,45.42,59829.0,35.9982,35.9982,35.9744,35.9824,59829.0
2017-02-02 14:35:00,45.43,45.45,45.42,45.44,67946.0,35.9903,36.0061,35.9824,35.9982,67946.0
2017-02-02 14:40:00,45.43,45.44,45.42,45.44,40724.0,35.9903,35.9982,35.9824,35.9982,40724.0
2017-02-02 14:45:00,45.44,45.44,45.4,45.41,102357.0,35.9982,35.9982,35.9665,35.9744,102357.0
2017-02-02 14:50:00,45.41,45.43,45.4,45.43,128916.0,35.9744,35.9903,35.9665,35.9903,128916.0
2017-02-02 14:55:00,45.43,45.44,45.42,45.43,37174.0,35.9903,35.9982,35.9824,35.9903,37174.0
2017-02-02 15:00:00,45.43,45.44,45.43,45.43,42744.0,35.9903,35.9982,35.9903,35.9903,42744.0
2017-02-02 15:05:00,45.44,45.45,45.43,45.45,122002.0,35.9982,36.0061,35.9903,36.0061,122002.0
2017-02-02 15:10:00,45.45,45.46,45.44,45.46,32712.0,36.0061,36.0141,35.9982,36.0141,32712.0
2017-02-02 15:15:00,45.46,45.46,45.43,45.45,237188.0,36.0141,36.0141,35.9903,36.0061,237188.0
2017-02-02 15:20:00,45.46,45.49,45.45,45.48,97361.0,36.0141,36.0378,36.0061,36.0299,97361.0
2017-02-02 15:25:00,45.48,45.5,45.48,45.49,46548.0,36.0299,36.0457,36.0299,36.0378,46548.0
2017-02-02 15:30:00,45.5,45.5,45.49,45.5,21983.0,36.0457,36.0457,36.0378,36.0457,21983.0
2017-02-02 15:35:00,45.5,45.5,45.47,45.48,142589.0,36.0457,36.0457,36.022,36.0299,142589.0
2017-02-02 15:40:00,45.48,45.5,45.47,45.49,140702.0,36.0299,36.0457,36.022,36.0378,140702.0
2017-02-02 15:45:00,45.5,45.51,45.49,45.51,72758.0,36.0457,36.0537,36.0378,36.0537,72758.0
2017-02-02 15:50:00,45.51,45.51,45.49,45.5,95856.0,36.0537,36.0537,36.0378,36.0457,95856.0
2017-02-02 15:55:00,45.5,45.51,45.49,45.5,163255.0,36.0457,36.0537,36.0378,36.0457,163255.0
2017-02-03 09:30:00,45.73,45.78,45.63,45.64,47317.0,36.228,36.2676,36.1487,36.1567,47317.0
2017-02-03 09:35:00,45.64,45.68,45.63,45.66,51211.0,36.1567,36.1883,36.1487,36.1725,51211.0
2017-02-03 09:40:00,45.66,45.67,45.62,45.63,38769.0,36.1725,36.1804,36.1408,36.1487,38769.0
2017-02-03 09:45:00,45.63,45.67,45.62,45.66,21098.0,36.1487,36.1804,36.1408,36.1725,21098.0
2017-02-03 09:50:00,45.66,45.67,45.64,45.65,26369.0,36.1725,36.1804,36.1567,36.1646,26369.0
2017-02-03 09:55:00,45.65,45.68,45.64,45.67,47302.0,36.1646,36.1883,36.1567,36.1804,47302.0
2017-02-03 10:00:00,45.67,45.74,45.67,45.71,43186.0,36.1804,36.2359,36.1804,36.2121,43186.0
2017-02-03 10:05:00,45.72,45.73,45.7,45.71,45009.0,36.22,36.228,36.2042,36.2121,45009.0
2017-02-03 10:10:00,45.71,45.75,45.7,45.75,48199.0,36.2121,36.2438,36.2042,36.2438,48199.0
2017-02-03 10:15:00,45.74,45.78,45.74,45.77,52635.0,36.2359,36.2676,36.2359,36.2596,52635.0
2017-02-03 10:20:00,45.77,45.84,45.77,45.82,64591.0,36.2596,36.3151,36.2596,36.2993,64591.0
2017-02-03 10:25:00,45.82,45.85,45.81,45.82,63357.0,36.2993,36.323,36.2913,36.2993,63357.0
2017-02-03 10:30:00,45.83,45.83,45.8,45.81,16091.0,36.3072,36.3072,36.2834,36.2913,16091.0
2017-02-03 10:35:00,45.81,45.83,45.8,45.81,23620.0,36.2913,36.3072,36.2834,36.2913,23620.0
2017-02-03 10:40:00,45.82,45.85,45.81,45.84,35138.0,36.2993,36.323,36.2913,36.3151,35138.0
2017-02-03 10:45:00,45.84,45.87,45.83,45.86,108239.0,36.3151,36.3389,36.3072,36.3309,108239.0
2017-02-03 10:50:00,45.86,45.87,45.83,45.83,46685.0,36.3309,36.3389,36.3072,36.3072,46685.0
2017-02-03 10:55:00,45.83,45.84,45.82,45.83,26652.0,36.3072,36.3151,36.2993,36.3072,26652.0
2017-02-03 11:00:00,45.83,45.84,45.82,45.84,38844.0,36.3072,36.3151,36.2993,36.3151,38844.0
2017-02-03 11:05:00,45.84,45.84,45.81,45.82,43400.0,36.3151,36.3151,36.2913,36.2993,43400.0
2017-02-03 11:10:00,45.82,45.83,45.81,45.82,48465.0,36.2993,36.3072,36.2913,36.2993,48465.0
2017-02-03 11:15:00,45.82,45.84,45.82,45.83,21054.0,36.2993,36.3151,36.2993,36.3072,21054.0
2017-02-03 11:20:00,45.83,45.84,45.78,45.8,111903.0,36.3072,36.3151,36.2676,36.2834,111903.0
2017-02-03 11:25:00,45.79,45.8,45.77,45.8,39200.0,36.2755,36.2834,36.2596,36.2834,39200.0
2017-02-03 11:30:00,45.79,45.81,45.78,45.8,32648.0,36.2755,36.2913,36.2676,36.2834,32648.0
2017-02-03 11:35:00,45.8,45.82,45.79,45.81,22853.0,36.2834,36.2993,36.2755,36.2913,22853.0
2017-02-03 11:40:00,45.82,45.83,45.79,45.8,43853.0,36.2993,36.3072,36.2755,36.2834,43853.0
2017-02-03 11:45:00,45.8,45.81,45.79,45.8,25216.0,36.2834,36.2913,36.2755,36.2834,25216.0
2017-02-03 11:50:00,45.8,45.82,45.79,45.8,65949.0,36.2834,36.2993,36.2755,36.2834,65949.0
2017-02-03 11:55:00,45.8,45.82,45.79,45.82,34202.0,36.2834,36.2993,36.2755,36.2993,34202.0
2017-02-03 12:00:00,45.83,45.85,45.82,45.84,61744.0,36.3072,36.323,36.2993,36.3151,61744.0
2017-02-03 12:05:00,45.84,45.85,45.83,45.84,68875.0,36.3151,36.323,36.3072,36.3151,68875.0
2017-02-03 12:10:00,45.84,45.85,45.84,45.84,22992.0,36.3151,36.323,36.3151,36.3151,22992.0
2017-02-03 12:15:00,45.84,45.85,45.83,45.84,20857.0,36.3151,36.323,36.3072,36.3151,20857.0
2017-02-03 12:20:00,45.84,45.85,45.83,45.84,26181.0,36.3151,36.323,36.3072,36.3151,26181.0
2017-02-03 12:25:00,45.84,45.85,45.82,45.82,21414.0,36.3151,36.323,36.2993,36.2993,21414.0
2017-02-03 12:30:00,45.82,45.84,45.82,45.84,14295.0,36.2993,36.3151,36.2993,36.3151,14295.0
2017-02-03 12:35:00,45.84,45.85,45.83,45.84,18664.0,36.3151,36.323,36.3072,36.3151,18664.0
2017-02-03 12:40:00,45.84,45.86,45.84,45.84,39506.0,36.3151,36.3309,36.3151,36.3151,39506.0
2017-02-03 12:45:00,45.84,45.86,45.84,45.86,21038.0,36.3151,36.3309,36.3151,36.3309,21038.0
2017-02-03 12:50:00,45.86,45.86,45.85,45.86,14719.0,36.3309,36.3309,36.323,36.3309,14719.0
2017-02-03 12:55:00,45.86,45.87,45.85,45.86,17545.0,36.3309,36.3389,36.323,36.3309,17545.0
2017-02-03 13:00:00,45.86,45.86,45.85,45.86,26809.0,36.3309,36.3309,36.323,36.3309,26809.0
2017-02-03 13:05:00,45.85,45.86,45.83,45.84,45331.0,36.323,36.3309,36.3072,36.3151,45331.0
2017-02-03 13:10:00,45.84,45.85,45.83,45.84,18406.0,36.3151,36.323,36.3072,36.3151,18406.0
2017-02-03 13:15:00,45.84,45.86,45.84,45.85,24936.0,36.3151,36.3309,36.3151,36.323,24936.0
2017-02-03 13:20:00,45.85,45.86,45.84,45.84,72439.0,36.323,36.3309,36.3151,36.3151,72439.0
2017-02-03 13:25:00,45.84,45.85,45.83,45.84,41877.0,36.3151,36.323,36.3072,36.3151,41877.0
2017-02-03 13:30:00,45.84,45.85,45.83,45.84,32799.0,36.3151,36.323,36.3072,36.3151,32799.0
2017-02-03 13:35:00,45.84,45.85,45.78,45.8,127736.0,36.3151,36.323,36.2676,36.2834,127736.0
2017-02-03 13:40:00,45.8,45.8,45.75,45.76,43243.0,36.2834,36.2834,36.2438,36.2517,43243.0
2017-02-03 13:45:00,45.76,45.76,45.74,45.76,17890.0,36.2517,36.2517,36.2359,36.2517,17890.0
2017-02-03 13:50:00,45.76,45.77,45.74,45.76,45254.0,36.2517,36.2596,36.2359,36.2517,45254.0
2017-02-03 13:55:00,45.76,45.76,45.74,45.75,47618.0,36.2517,36.2517,36.2359,36.2438,47618.0
2017-02-03 14:00:00,45.75,45.76,45.74,45.74,21682.0,36.2438,36.2517,36.2359,36.2359,21682.0
2017-02-03 14:05:00,45.74,45.75,45.72,45.73,32504.0,36.2359,36.2438,36.22,36.228,32504.0
2017-02-03 14:10:00,45.73,45.75,45.72,45.75,23207.0,36.228,36.2438,36.22,36.2438,23207.0
2017-02-03 14:15:00,45.75,45.76,45.73,45.73,18667.0,36.2438,36.2517,36.228,36.228,18667.0
2017-02-03 14:20:00,45.73,45.75,45.73,45.73,23021.0,36.228,36.2438,36.228,36.228,23021.0
2017-02-03 14:25:00,45.73,45.75,45.71,45.73,96027.0,36.228,36.2438,36.2121,36.228,96027.0
2017-02-03 14:30:00,45.73,45.76,45.73,45.74,29474.0,36.228,36.2517,36.228,36.2359,29474.0
2017-02-03 14:35:00,45.74,45.76,45.73,45.75,42020.0,36.2359,36.2517,36.228,36.2438,42020.0
2017-02-03 14:40:00,45.75,45.77,45.74,45.76,82757.0,36.2438,36.2596,36.2359,36.2517,82757.0
2017-02-03 14:45:00,45.76,45.77,45.75,45.77,46447.0,36.2517,36.2596,36.2438,36.2596,46447.0
2017-02-03 14:50:00,45.77,45.77,45.76,45.77,20954.0,36.2596,36.2596,36.2517,36.2596,20954.0
2017-02-03 14:55:00,45.77,45.78,45.76,45.78,36256.0,36.2596,36.2676,36.2517,36.2676,36256.0
2017-02-03 15:00:00,45.78,45.78,45.77,45.77,74529.0,36.2676,36.2676,36.2596,36.2596,74529.0
2017-02-03 15:05:00,45.77,45.79,45.77,45.78,44232.0,36.2596,36.2755,36.2596,36.2676,44232.0
2017-02-03 15:10:00,45.78,45.79,45.78,45.79,15170.0,36.2676,36.2755,36.2676,36.2755,15170.0
2017-02-03 15:15:00,45.79,45.79,45.78,45.78,22463.0,36.2755,36.2755,36.2676,36.2676,22463.0
2017-02-03 15:20:00,45.78,45.79,45.76,45.77,31010.0,36.2676,36.2755,36.2517,36.2596,31010.0
2017-02-03 15:25:00,45.77,45.77,45.75,45.76,42379.0,36.2596,36.2596,36.2438,36.2517,42379.0
2017-02-03 15:30:00,45.76,45.77,45.75,45.77,45322.0,36.2517,36.2596,36.2438,36.2596,45322.0
2017-02-03 15:35:00,45.76,45.77,45.76,45.77,37099.0,36.2517,36.2596,36.2517,36.2596,37099.0
2017-02-03 15:40:00,45.77,45.77,45.76,45.77,84978.0,36.2596,36.2596,36.2517,36.2596,84978.0
2017-02-03 15:45:00,45.77,45.78,45.76,45.77,54875.0,36.2596,36.2676,36.2517,36.2596,54875.0
2017-02-03 15:50:00,45.78,45.78,45.76,45.78,54714.0,36.2676,36.2676,36.2517,36.2676,54714.0
2017-02-03 15:55:00,45.79,45.79,45.76,45.77,129653.0,36.2755,36.2755,36.2517,36.2596,129653.0
2017-02-06 09:30:00,45.78,45.78,45.72,45.75,79098.0,36.2676,36.2676,36.22,36.2438,79098.0
2017-02-06 09:35:00,45.76,45.76,45.71,45.74,27533.0,36.2517,36.2517,36.2121,36.2359,27533.0
2017-02-06 09:40:00,45.73,45.76,45.72,45.75,64249.0,36.228,36.2517,36.22,36.2438,64249.0
2017-02-06 09:45:00,45.75,45.75,45.71,45.73,94851.0,36.2438,36.2438,36.2121,36.228,94851.0
2017-02-06 09:50:00,45.73,45.75,45.69,45.75,54939.0,36.228,36.2438,36.1963,36.2438,54939.0
2017-02-06 09:55:00,45.74,45.78,45.74,45.78,36939.0,36.2359,36.2676,36.2359,36.2676,36939.0
2017-02-06 10:00:00,45.78,45.78,45.74,45.76,40117.0,36.2676,36.2676,36.2359,36.2517,40117.0
2017-02-06 10:05:00,45.76,45.77,45.74,45.75,36151.0,36.2517,36.2596,36.2359,36.2438,36151.0
2017-02-06 10:10:00,45.76,45.77,45.74,45.74,40854.0,36.2517,36.2596,36.2359,36.2359,40854.0
2017-02-06 10:15:00,45.74,45.76,45.74,45.75,31876.0,36.2359,36.2517,36.2359,36.2438,31876.0
2017-02-06 10:20:00,45.75,45.76,45.73,45.74,40020.0,36.2438,36.2517,36.228,36.2359,40020.0
2017-02-06 10:25:00,45.75,45.76,45.74,45.75,20350.0,36.2438,36.2517,36.2359,36.2438,20350.0
2017-02-06 10:30:00,45.74,45.75,45.72,45.73,20018.0,36.2359,36.2438,36.22,36.228,20018.0
2017-02-06 10:35:00,45.72,45.73,45.71,45.72,23527.0,36.22,36.228,36.2121,36.22,23527.0
2017-02-06 10:40:00,45.72,45.74,45.72,45.74,4445.0,36.22,36.2359,36.22,36.2359,4445.0
2017-02-06 10:45:00,45.74,45.75,45.72,45.73,14806.0,36.2359,36.2438,36.22,36.228,14806.0
2017-02-06 10:50:00,45.73,45.74,45.72,45.73,14266.0,36.228,36.2359,36.22,36.228,14266.0
2017-02-06 10:55:00,45.74,45.76,45.73,45.74,104391.0,36.2359,36.2517,36.228,36.2359,104391.0
2017-02-06 11:00:00,45.73,45.75,45.73,45.75,44161.0,36.228,36.2438,36.228,36.2438,44161.0
2017-02-06 11:05:00,45.75,45.76,45.74,45.76,54548.0,36.2438,36.2517,36.2359,36.2517,54548.0
2017-02-06 11:10:00,45.76,45.78,45.75,45.77,45205.0,36.2517,36.2676,36.2438,36.2596,45205.0
2017-02-06 11:15:00,45.76,45.79,45.76,45.77,28612.0,36.2517,36.2755,36.2517,36.2596,28612.0
2017-02-06 11:20:00,45.78,45.8,45.78,45.8,40755.0,36.2676,36.2834,36.2676,36.2834,40755.0
2017-02-06 11:25:00,45.8,45.8,45.78,45.79,30852.0,36.2834,36.2834,36.2676,36.2755,30852.0
2017-02-06 11:30:00,45.79,45.79,45.75,45.75,33974.0,36.2755,36.2755,36.2438,36.2438,33974.0
2017-02-06 11:35:00,45.75,45.77,45.75,45.77,14209.0,36.2438,36.2596,36.2438,36.2596,14209.0
2017-02-06 11:40:00,45.76,45.77,45.75,45.76,12500.0,36.2517,36.2596,36.2438,36.2517,12500.0
2017-02-06 11:45:00,45.77,45.77,45.75,45.76,38450.0,36.2596,36.2596,36.2438,36.2517,38450.0
2017-02-06 11:50:00,45.76,45.77,45.75,45.75,88377.0,36.2517,36.2596,36.2438,36.2438,88377.0
2017-02-06 11:55:00,45.75,45.76,45.74,45.76,4512.0,36.2438,36.2517,36.2359,36.2517,4512.0
2017-02-06 12:00:00,45.76,45.77,45.75,45.76,14706.0,36.2517,36.2596,36.2438,36.2517,14706.0
2017-02-06 12:05:00,45.75,45.76,45.74,45.75,7136.0,36.2438,36.2517,36.2359,36.2438,7136.0
2017-02-06 12:10:00,45.75,45.76,45.74,45.76,32220.0,36.2438,36.2517,36.2359,36.2517,32220.0
2017-02-06 12:15:00,45.76,45.76,45.75,45.75,25710.0,36.2517,36.2517,36.2438,36.2438,25710.0
2017-02-06 12:20:00,45.76,45.76,45.75,45.75,13375.0,36.2517,36.2517,36.2438,36.2438,13375.0
2017-02-06 12:25:00,45.75,45.75,45.73,45.73,17096.0,36.2438,36.2438,36.228,36.228,17096.0
2017-02-06 12:30:00,45.74,45.74,45.72,45.73,25593.0,36.2359,36.2359,36.22,36.228,25593.0
2017-02-06 12:35:00,45.73,45.74,45.72,45.74,38964.0,36.228,36.2359,36.22,36.2359,38964.0
2017-02-06 12:40:00,45.74,45.75,45.73,45.73,105812.0,36.2359,36.2438,36.228,36.228,105812.0
2017-02-06 12:45:00,45.73,45.74,45.72,45.73,25605.0,36.228,36.2359,36.22,36.228,25605.0
2017-02-06 12:50:00,45.73,45.75,45.73,45.75,6233.0,36.228,36.2438,36.228,36.2438,6233.0
2017-02-06 12:55:00,45.74,45.75,45.71,45.72,25591.0,36.2359,36.2438,36.2121,36.22,25591.0
2017-02-06 13:00:00,45.72,45.72,45.69,45.7,29781.0,36.22,36.22,36.1963,36.2042,29781.0
2017-02-06 13:05:00,45.7,45.72,45.69,45.7,19814.0,36.2042,36.22,36.1963,36.2042,19814.0
2017-02-06 13:10:00,45.7,45.71,45.69,45.7,26571.0,36.2042,36.2121,36.1963,36.2042,26571.0
2017-02-06 13:15:00,45.7,45.71,45.68,45.69,26463.0,36.2042,36.2121,36.1883,36.1963,26463.0
2017-02-06 13:20:00,45.7,45.71,45.69,45.71,5951.0,36.2042,36.2121,36.1963,36.2121,5951.0
2017-02-06 13:25:00,45.7,45.71,45.69,45.7,24329.0,36.2042,36.2121,36.1963,36.2042,24329.0
2017-02-06 13:30:00,45.7,45.7,45.67,45.68,14601.0,36.2042,36.2042,36.1804,36.1883,14601.0
2017-02-06 13:35:00,45.68,45.69,45.67,45.69,37397.0,36.1883,36.1963,36.1804,36.1963,37397.0
2017-02-06 13:40:00,45.69,45.69,45.68,45.68,12380.0,36.1963,36.1963,36.1883,36.1883,12380.0
2017-02-06 13:45:00,45.69,45.69,45.68,45.69,11739.0,36.1963,36.1963,36.1883,36.1963,11739.0
2017-02-06 13:50:00,45.69,45.71,45.68,45.7,59329.0,36.1963,36.2121,36.1883,36.2042,59329.0
2017-02-06 13:55:00,45.71,45.71,45.7,45.71,21724.0,36.2121,36.2121,36.2042,36.2121,21724.0
2017-02-06 14:00:00,45.71,45.72,45.7,45.71,52065.0,36.2121,36.22,36.2042,36.2121,52065.0
2017-02-06 14:05:00,45.7,45.71,45.69,45.7,21350.0,36.2042,36.2121,36.1963,36.2042,21350.0
2017-02-06 14:10:00,45.7,45.71,45.69,45.7,86582.0,36.2042,36.2121,36.1963,36.2042,86582.0
2017-02-06 14:15:00,45.7,45.71,45.68,45.69,24395.0,36.2042,36.2121,36.1883,36.1963,24395.0
2017-02-06 14:20:00,45.68,45.7,45.68,45.69,35103.0,36.1883,36.2042,36.1883,36.1963,35103.0
2017-02-06 14:25:00,45.69,45.7,45.68,45.7,68270.0,36.1963,36.2042,36.1883,36.2042,68270.0
2017-02-06 14:30:00,45.7,45.71,45.69,45.71,92825.0,36.2042,36.2121,36.1963,36.2121,92825.0
2017-02-06 14:35:00,45.71,45.71,45.68,45.69,96455.0,36.2121,36.2121,36.1883,36.1963,96455.0
2017-02-06 14:40:00,45.69,45.7,45.68,45.7,215943.0,36.1963,36.2042,36.1883,36.2042,215943.0
2017-02-06 14:45:00,45.7,45.71,45.7,45.71,16190.0,36.2042,36.2121,36.2042,36.2121,16190.0
2017-02-06 14:50:00,45.71,45.72,45.7,45.71,43467.0,36.2121,36.22,36.2042,36.2121,43467.0
2017-02-06 14:55:00,45.71,45.72,45.7,45.72,27207.0,36.2121,36.22,36.2042,36.22,27207.0
2017-02-06 15:00:00,45.71,45.72,45.71,45.72,18330.0,36.2121,36.22,36.2121,36.22,18330.0
2017-02-06 15:05:00,45.72,45.73,45.71,45.72,489387.0,36.22,36.228,36.2121,36.22,489387.0
2017-02-06 15:10:00,45.72,45.73,45.71,45.72,15868.0,36.22,36.228,36.2121,36.22,15868.0
2017-02-06 15:15:00,45.72,45.73,45.71,45.73,57936.0,36.22,36.228,36.2121,36.228,57936.0
2017-02-06 15:20:00,45.73,45.73,45.71,45.72,54703.0,36.228,36.228,36.2121,36.22,54703.0
2017-02-06 15:25:00,45.72,45.74,45.71,45.73,98931.0,36.22,36.2359,36.2121,36.228,98931.0
2017-02-06 15:30:00,45.73,45.74,45.73,45.74,34996.0,36.228,36.2359,36.228,36.2359,34996.0
2017-02-06 15:35:00,45.74,45.74,45.72,45.74,68845.0,36.2359,36.2359,36.22,36.2359,68845.0
2017-02-06 15:40:00,45.74,45.74,45.73,45.73,68784.0,36.2359,36.2359,36.228,36.228,68784.0
2017-02-06 15:45:00,45.73,45.74,45.71,45.72,55399.0,36.228,36.2359,36.2121,36.22,55399.0
2017-02-06 15:50:00,45.72,45.74,45.71,45.72,95478.0,36.22,36.2359,36.2121,36.22,95478.0
2017-02-06 15:55:00,45.72,45.73,45.7,45.71,237656.0,36.22,36.228,36.2042,36.2121,237656.0
2017-02-07 09:30:00,45.63,45.64,45.59,45.6,156905.0,36.1487,36.1567,36.117,36.125,156905.0
2017-02-07 09:35:00,45.6,45.64,45.6,45.64,91640.0,36.125,36.1567,36.125,36.1567,91640.0
2017-02-07 09:40:00,45.64,45.64,45.6,45.61,69293.0,36.1567,36.1567,36.125,36.1329,69293.0
2017-02-07 09:45:00,45.61,45.63,45.59,45.6,122046.0,36.1329,36.1487,36.117,36.125,122046.0
2017-02-07 09:50:00,45.6,45.6,45.56,45.58,69892.0,36.125,36.125,36.0933,36.1091,69892.0
2017-02-07 09:55:00,45.57,45.59,45.57,45.57,29123.0,36.1012,36.117,36.1012,36.1012,29123.0
2017-02-07 10:00:00,45.57,45.59,45.56,45.57,21732.0,36.1012,36.117,36.0933,36.1012,21732.0
2017-02-07 10:05:00,45.56,45.58,45.55,45.56,31522.0,36.0933,36.1091,36.0854,36.0933,31522.0
2017-02-07 10:10:00,45.55,45.58,45.55,45.57,31050.0,36.0854,36.1091,36.0854,36.1012,31050.0
2017-02-07 10:15:00,45.58,45.59,45.57,45.59,42999.0,36.1091,36.117,36.1012,36.117,42999.0
2017-02-07 10:20:00,45.59,45.59,45.57,45.58,88965.0,36.117,36.117,36.1012,36.1091,88965.0
2017-02-07 10:25:00,45.59,45.61,45.58,45.6,19285.0,36.117,36.1329,36.1091,36.125,19285.0
2017-02-07 10:30:00,45.59,45.6,45.57,45.57,30964.0,36.117,36.125,36.1012,36.1012,30964.0
2017-02-07 10:35:00,45.58,45.6,45.57,45.59,13895.0,36.1091,36.125,36.1012,36.117,13895.0
2017-02-07 10:40:00,45.59,45.6,45.58,45.59,18801.0,36.117,36.125,36.1091,36.117,18801.0
2017-02-07 10:45:00,45.59,45.6,45.58,45.59,80675.0,36.117,36.125,36.1091,36.117,80675.0
2017-02-07 10:50:00,45.59,45.6,45.58,45.59,32776.0,36.117,36.125,36.1091,36.117,32776.0
2017-02-07 10:55:00,45.59,45.59,45.54,45.57,63246.0,36.117,36.117,36.0774,36.1012,63246.0
2017-02-07 11:00:00,45.56,45.6,45.56,45.59,28282.0,36.0933,36.125,36.0933,36.117,28282.0
2017-02-07 11:05:00,45.59,45.6,45.56,45.57,46384.0,36.117,36.125,36.0933,36.1012,46384.0
2017-02-07 11:10:00,45.56,45.57,45.54,45.55,34082.0,36.0933,36.1012,36.0774,36.0854,34082.0
2017-02-07 11:15:00,45.54,45.55,45.52,45.52,49710.0,36.0774,36.0854,36.0616,36.0616,49710.0
2017-02-07 11:20:00,45.53,45.53,45.49,45.5,33188.0,36.0695,36.0695,36.0378,36.0457,33188.0
2017-02-07 11:25:00,45.5,45.5,45.48,45.49,52794.0,36.0457,36.0457,36.0299,36.0378,52794.0
2017-02-07 11:30:00,45.5,45.5,45.49,45.5,5966.0,36.0457,36.0457,36.0378,36.0457,5966.0
2017-02-07 11:35:00,45.5,45.52,45.49,45.52,16655.0,36.0457,36.0616,36.0378,36.0616,16655.0
2017-02-07 11:40:00,45.52,45.54,45.52,45.53,13137.0,36.0616,36.0774,36.0616,36.0695,13137.0
2017-02-07 11:45:00,45.53,45.54,45.52,45.54,16424.0,36.0695,36.0774,36.0616,36.0774,16424.0
2017-02-07 11:50:00,45.54,45.54,45.52,45.54,29514.0,36.0774,36.0774,36.0616,36.0774,29514.0
2017-02-07 11:55:00,45.54,45.55,45.53,45.54,42247.0,36.0774,36.0854,36.0695,36.0774,42247.0
2017-02-07 12:00:00,45.54,45.56,45.53,45.56,21492.0,36.0774,36.0933,36.0695,36.0933,21492.0
2017-02-07 12:05:00,45.56,45.56,45.53,45.53,61275.0,36.0933,36.0933,36.0695,36.0695,61275.0
2017-02-07 12:10:00,45.54,45.57,45.53,45.57,349020.0,36.0774,36.1012,36.0695,36.1012,349020.0
2017-02-07 12:15:00,45.57,45.57,45.55,45.55,48690.0,36.1012,36.1012,36.0854,36.0854,48690.0
2017-02-07 12:20:00,45.55,45.56,45.53,45.55,67025.0,36.0854,36.0933,36.0695,36.0854,67025.0
2017-02-07 12:25:00,45.55,45.55,45.51,45.52,91221.0,36.0854,36.0854,36.0537,36.0616,91221.0
2017-02-07 12:30:00,45.51,45.53,45.5,45.51,43333.0,36.0537,36.0695,36.0457,36.0537,43333.0
2017-02-07 12:35:00,45.52,45.53,45.51,45.53,14311.0,36.0616,36.0695,36.0537,36.0695,14311.0
2017-02-07 12:40:00,45.53,45.53,45.49,45.5,32105.0,36.0695,36.0695,36.0378,36.0457,32105.0
2017-02-07 12:45:00,45.5,45.51,45.49,45.49,33543.0,36.0457,36.0537,36.0378,36.0378,33543.0
2017-02-07 12:50:00,45.48,45.49,45.48,45.49,3847.0,36.0299,36.0378,36.0299,36.0378,3847.0
2017-02-07 12:55:00,45.48,45.48,45.46,45.47,37765.0,36.0299,36.0299,36.0141,36.022,37765.0
2017-02-07 13:00:00,45.46,45.48,45.46,45.47,13945.0,36.0141,36.0299,36.0141,36.022,13945.0
2017-02-07 13:05:00,45.47,45.48,45.46,45.47,32801.0,36.022,36.0299,36.0141,36.022,32801.0
2017-02-07 13:10:00,45.48,45.5,45.47,45.49,33962.0,36.0299,36.0457,36.022,36.0378,33962.0
2017-02-07 13:15:00,45.49,45.51,45.48,45.49,129316.0,36.0378,36.0537,36.0299,36.0378,129316.0
2017-02-07 13:20:00,45.5,45.5,45.48,45.49,47017.0,36.0457,36.0457,36.0299,36.0378,47017.0
2017-02-07 13:25:00,45.5,45.5,45.48,45.49,14097.0,36.0457,36.0457,36.0299,36.0378,14097.0
2017-02-07 13:30:00,45.49,45.5,45.49,45.5,34862.0,36.0378,36.0457,36.0378,36.0457,34862.0
2017-02-07 13:35:00,45.5,45.51,45.49,45.5,11692.0,36.0457,36.0537,36.0378,36.0457,11692.0
2017-02-07 13:40:00,45.5,45.51,45.49,45.51,20241.0,36.0457,36.0537,36.0378,36.0537,20241.0
2017-02-07 13:45:00,45.5,45.51,45.5,45.5,10008.0,36.0457,36.0537,36.0457,36.0457,10008.0
2017-02-07 13:50:00,45.5,45.52,45.49,45.5,37386.0,36.0457,36.0616,36.0378,36.0457,37386.0
2017-02-07 13:55:00,45.5,45.52,45.49,45.5,23426.0,36.0457,36.0616,36.0378,36.0457,23426.0
2017-02-07 14:00:00,45.51,45.52,45.5,45.51,93009.0,36.0537,36.0616,36.0457,36.0537,93009.0
2017-02-07 14:05:00,45.5,45.51,45.49,45.49,158245.0,36.0457,36.0537,36.0378,36.0378,158245.0
2017-02-07 14:10:00,45.5,45.5,45.47,45.48,118872.0,36.0457,36.0457,36.022,36.0299,118872.0
2017-02-07 14:15:00,45.47,45.47,45.46,45.47,61512.0,36.022,36.022,36.0141,36.022,61512.0
2017-02-07 14:20:00,45.47,45.47,45.45,45.46,48719.0,36.022,36.022,36.0061,36.0141,48719.0
2017-02-07 14:25:00,45.47,45.48,45.46,45.48,46261.0,36.022,36.0299,36.0141,36.0299,46261.0
2017-02-07 14:30:00,45.48,45.5,45.48,45.5,29095.0,36.0299,36.0457,36.0299,36.0457,29095.0
2017-02-07 14:35:00,45.5,45.5,45.48,45.48,37973.0,36.0457,36.0457,36.0299,36.0299,37973.0
2017-02-07 14:40:00,45.48,45.5,45.48,45.49,103188.0,36.0299,36.0457,36.0299,36.0378,103188.0
2017-02-07 14:45:00,45.49,45.5,45.49,45.5,55182.0,36.0378,36.0457,36.0378,36.0457,55182.0
2017-02-07 14:50:00,45.5,45.51,45.5,45.5,97213.0,36.0457,36.0537,36.0457,36.0457,97213.0
2017-02-07 14:55:00,45.51,45.51,45.5,45.51,31417.0,36.0537,36.0537,36.0457,36.0537,31417.0
2017-02-07 15:00:00,45.51,45.53,45.5,45.53,107820.0,36.0537,36.0695,36.0457,36.0695,107820.0
2017-02-07 15:05:00,45.53,45.54,45.51,45.53,55485.0,36.0695,36.0774,36.0537,36.0695,55485.0
2017-02-07 15:10:00,45.52,45.53,45.52,45.52,94466.0,36.0616,36.0695,36.0616,36.0616,94466.0
2017-02-07 15:15:00,45.52,45.53,45.5,45.51,27337.0,36.0616,36.0695,36.0457,36.0537,27337.0
2017-02-07 15:20:00,45.51,45.51,45.48,45.48,36146.0,36.0537,36.0537,36.0299,36.0299,36146.0
2017-02-07 15:25:00,45.49,45.49,45.48,45.48,44965.0,36.0378,36.0378,36.0299,36.0299,44965.0
2017-02-07 15:30:00,45.48,45.49,45.47,45.48,52729.0,36.0299,36.0378,36.022,36.0299,52729.0
2017-02-07 15:35:00,45.48,45.48,45.46,45.47,13633.0,36.0299,36.0299,36.0141,36.022,13633.0
2017-02-07 15:40:00,45.47,45.48,45.45,45.46,103232.0,36.022,36.0299,36.0061,36.0141,103232.0
2017-02-07 15:45:00,45.45,45.48,45.45,45.48,99803.0,36.0061,36.0299,36.0061,36.0299,99803.0
2017-02-07 15:50:00,45.48,45.48,45.46,45.48,43232.0,36.0299,36.0299,36.0141,36.0299,43232.0
2017-02-07 15:55:00,45.48,45.5,45.47,45.5,140650.0,36.0299,36.0457,36.022,36.0457,140650.0
2017-02-08 09:30:00,45.57,45.59,45.53,45.56,41501.0,36.1012,36.117,36.0695,36.0933,41501.0
2017-02-08 09:35:00,45.55,45.58,45.53,45.55,31356.0,36.0854,36.1091,36.0695,36.0854,31356.0
2017-02-08 09:40:00,45.54,45.59,45.54,45.59,18986.0,36.0774,36.117,36.0774,36.117,18986.0
2017-02-08 09:45:00,45.57,45.58,45.55,45.56,27555.0,36.1012,36.1091,36.0854,36.0933,27555.0
2017-02-08 09:50:00,45.55,45.58,45.55,45.56,13912.0,36.0854,36.1091,36.0854,36.0933,13912.0
2017-02-08 09:55:00,45.56,45.59,45.56,45.58,44176.0,36.0933,36.117,36.0933,36.1091,44176.0
2017-02-08 10:00:00,45.58,45.61,45.57,45.6,47823.0,36.1091,36.1329,36.1012,36.125,47823.0
2017-02-08 10:05:00,45.61,45.62,45.6,45.61,4548.0,36.1329,36.1408,36.125,36.1329,4548.0
2017-02-08 10:10:00,45.6,45.64,45.59,45.64,25403.0,36.125,36.1567,36.117,36.1567,25403.0
2017-02-08 10:15:00,45.64,45.64,45.61,45.62,34266.0,36.1567,36.1567,36.1329,36.1408,34266.0
2017-02-08 10:20:00,45.63,45.64,45.61,45.64,13684.0,36.1487,36.1567,36.1329,36.1567,13684.0
2017-02-08 10:25:00,45.64,45.64,45.62,45.62,14685.0,36.1567,36.1567,36.1408,36.1408,14685.0
2017-02-08 10:30:00,45.61,45.62,45.6,45.61,20158.0,36.1329,36.1408,36.125,36.1329,20158.0
2017-02-08 10:35:00,45.61,45.65,45.6,45.65,728521.0,36.1329,36.1646,36.125,36.1646,728521.0
2017-02-08 10:40:00,45.64,45.69,45.62,45.68,110935.0,36.1567,36.1963,36.1408,36.1883,110935.0
2017-02-08 10:45:00,45.68,45.69,45.67,45.68,54573.0,36.1883,36.1963,36.1804,36.1883,54573.0
2017-02-08 10:50:00,45.69,45.71,45.67,45.69,28991.0,36.1963,36.2121,36.1804,36.1963,28991.0
2017-02-08 10:55:00,45.69,45.71,45.68,45.71,16213.0,36.1963,36.2121,36.1883,36.2121,16213.0
2017-02-08 11:00:00,45.72,45.77,45.71,45.77,33727.0,36.22,36.2596,36.2121,36.2596,33727.0
2017-02-08 11:05:00,45.77,45.78,45.75,45.76,27440.0,36.2596,36.2676,36.2438,36.2517,27440.0
2017-02-08 11:10:00,45.76,45.77,45.75,45.76,45820.0,36.2517,36.2596,36.2438,36.2517,45820.0
2017-02-08 11:15:00,45.75,45.77,45.75,45.76,37415.0,36.2438,36.2596,36.2438,36.2517,37415.0
2017-02-08 11:20:00,45.77,45.77,45.75,45.76,87631.0,36.2596,36.2596,36.2438,36.2517,87631.0
2017-02-08 11:25:00,45.75,45.76,45.74,45.75,21451.0,36.2438,36.2517,36.2359,36.2438,21451.0
2017-02-08 11:30:00,45.74,45.76,45.74,45.75,25215.0,36.2359,36.2517,36.2359,36.2438,25215.0
2017-02-08 11:35:00,45.75,45.75,45.72,45.74,186538.0,36.2438,36.2438,36.22,36.2359,186538.0
2017-02-08 11:40:00,45.73,45.75,45.73,45.73,33387.0,36.228,36.2438,36.228,36.228,33387.0
2017-02-08 11:45:00,45.73,45.75,45.72,45.73,104522.0,36.228,36.2438,36.22,36.228,104522.0
2017-02-08 11:50:00,45.73,45.74,45.73,45.74,10013.0,36.228,36.2359,36.228,36.2359,10013.0
2017-02-08 11:55:00,45.73,45.74,45.72,45.73,22789.0,36.228,36.2359,36.22,36.228,22789.0
2017-02-08 12:00:00,45.73,45.77,45.73,45.77,48638.0,36.228,36.2596,36.228,36.2596,48638.0
2017-02-08 12:05:00,45.77,45.79,45.76,45.78,81003.0,36.2596,36.2755,36.2517,36.2676,81003.0
2017-02-08 12:10:00,45.78,45.78,45.76,45.77,24843.0,36.2676,36.2676,36.2517,36.2596,24843.0
2017-02-08 12:15:00,45.77,45.78,45.76,45.78,11627.0,36.2596,36.2676,36.2517,36.2676,11627.0
2017-02-08 12:20:00,45.78,45.79,45.78,45.79,13904.0,36.2676,36.2755,36.2676,36.2755,13904.0
2017-02-08 12:25:00,45.78,45.79,45.76,45.78,40877.0,36.2676,36.2755,36.2517,36.2676,40877.0
2017-02-08 12:30:00,45.77,45.78,45.76,45.77,20226.0,36.2596,36.2676,36.2517,36.2596,20226.0
2017-02-08 12:35:00,45.78,45.78,45.75,45.77,27450.0,36.2676,36.2676,36.2438,36.2596,27450.0
2017-02-08 12:40:00,45.77,45.77,45.75,45.77,18180.0,36.2596,36.2596,36.2438,36.2596,18180.0
2017-02-08 12:45:00,45.76,45.77,45.76,45.76,7438.0,36.2517,36.2596,36.2517,36.2517,7438.0
2017-02-08 12:50:00,45.77,45.78,45.76,45.77,44547.0,36.2596,36.2676,36.2517,36.2596,44547.0
2017-02-08 12:55:00,45.77,45.77,45.75,45.75,9183.0,36.2596,36.2596,36.2438,36.2438,9183.0
2017-02-08 13:00:00,45.76,45.76,45.74,45.76,21915.0,36.2517,36.2517,36.2359,36.2517,21915.0
2017-02-08 13:05:00,45.76,45.76,45.75,45.76,110587.0,36.2517,36.2517,36.2438,36.2517,110587.0
2017-02-08 13:10:00,45.76,45.76,45.74,45.75,6933.0,36.2517,36.2517,36.2359,36.2438,6933.0
2017-02-08 13:15:00,45.75,45.75,45.74,45.75,23367.0,36.2438,36.2438,36.2359,36.2438,23367.0
2017-02-08 13:20:00,45.75,45.75,45.73,45.73,4877.0,36.2438,36.2438,36.228,36.228,4877.0
2017-02-08 13:25:00,45.73,45.74,45.73,45.74,8803.0,36.228,36.2359,36.228,36.2359,8803.0
2017-02-08 13:30:00,45.74,45.75,45.73,45.73,35672.0,36.2359,36.2438,36.228,36.228,35672.0
2017-02-08 13:35:00,45.73,45.75,45.73,45.75,34752.0,36.228,36.2438,36.228,36.2438,34752.0
2017-02-08 13:40:00,45.75,45.75,45.73,45.73,14316.0,36.2438,36.2438,36.228,36.228,14316.0
2017-02-08 13:45:00,45.73,45.77,45.73,45.76,112942.0,36.228,36.2596,36.228,36.2517,112942.0
2017-02-08 13:50:00,45.76,45.76,45.74,45.76,42175.0,36.2517,36.2517,36.2359,36.2517,42175.0
2017-02-08 13:55:00,45.76,45.76,45.75,45.76,76299.0,36.2517,36.2517,36.2438,36.2517,76299.0
2017-02-08 14:00:00,45.76,45.76,45.75,45.75,20848.0,36.2517,36.2517,36.2438,36.2438,20848.0
2017-02-08 14:05:00,45.75,45.77,45.75,45.76,70735.0,36.2438,36.2596,36.2438,36.2517,70735.0
2017-02-08 14:10:00,45.76,45.77,45.76,45.77,37936.0,36.2517,36.2596,36.2517,36.2596,37936.0
2017-02-08 14:15:00,45.77,45.78,45.76,45.78,20338.0,36.2596,36.2676,36.2517,36.2676,20338.0
2017-02-08 14:20:00,45.78,45.8,45.77,45.79,25704.0,36.2676,36.2834,36.2596,36.2755,25704.0
2017-02-08 14:25:00,45.79,45.8,45.78,45.78,35734.0,36.2755,36.2834,36.2676,36.2676,35734.0
2017-02-08 14:30:00,45.79,45.8,45.78,45.79,25554.0,36.2755,36.2834,36.2676,36.2755,25554.0
2017-02-08 14:35:00,45.79,45.8,45.78,45.8,52633.0,36.2755,36.2834,36.2676,36.2834,52633.0
2017-02-08 14:40:00,45.79,45.82,45.79,45.8,72157.0,36.2755,36.2993,36.2755,36.2834,72157.0
2017-02-08 14:45:00,45.81,45.82,45.8,45.8,106969.0,36.2913,36.2993,36.2834,36.2834,106969.0
2017-02-08 14:50:00,45.81,45.82,45.8,45.81,33587.0,36.2913,36.2993,36.2834,36.2913,33587.0
2017-02-08 14:55:00,45.82,45.83,45.81,45.81,24273.0,36.2993,36.3072,36.2913,36.2913,24273.0
2017-02-08 15:00:00,45.82,45.82,45.79,45.8,65786.0,36.2993,36.2993,36.2755,36.2834,65786.0
2017-02-08 15:05:00,45.8,45.82,45.79,45.81,56042.0,36.2834,36.2993,36.2755,36.2913,56042.0
2017-02-08 15:10:00,45.82,45.82,45.8,45.82,33337.0,36.2993,36.2993,36.2834,36.2993,33337.0
2017-02-08 15:15:00,45.81,45.82,45.8,45.82,98314.0,36.2913,36.2993,36.2834,36.2993,98314.0
2017-02-08 15:20:00,45.82,45.82,45.81,45.82,19251.0,36.2993,36.2993,36.2913,36.2993,19251.0
2017-02-08 15:25:00,45.82,45.82,45.8,45.81,31896.0,36.2993,36.2993,36.2834,36.2913,31896.0
2017-02-08 15:30:00,45.82,45.82,45.8,45.8,25445.0,36.2993,36.2993,36.2834,36.2834,25445.0
2017-02-08 15:35:00,45.81,45.82,45.8,45.8,29665.0,36.2913,36.2993,36.2834,36.2834,29665.0
2017-02-08 15:40:00,45.8,45.81,45.78,45.8,164346.0,36.2834,36.2913,36.2676,36.2834,164346.0
2017-02-08 15:45:00,45.79,45.8,45.78,45.78,38078.0,36.2755,36.2834,36.2676,36.2676,38078.0
2017-02-08 15:50:00,45.79,45.8,45.78,45.8,41844.0,36.2755,36.2834,36.2676,36.2834,41844.0
2017-02-08 15:55:00,45.8,45.8,45.77,45.78,67216.0,36.2834,36.2834,36.2596,36.2676,67216.0
2017-02-09 09:30:00,45.97,45.99,45.95,45.98,127439.0,36.4181,36.4339,36.4022,36.426,127439.0
2017-02-09 09:35:00,45.98,46.0,45.97,45.99,149243.0,36.426,36.4419,36.4181,36.4339,149243.0
2017-02-09 09:40:00,46.0,46.01,45.99,46.01,20756.0,36.4419,36.4498,36.4339,36.4498,20756.0
2017-02-09 09:45:00,46.01,46.03,46.0,46.02,128110.0,36.4498,36.4656,36.4419,36.4577,128110.0
2017-02-09 09:50:00,46.02,46.03,46.01,46.02,100722.0,36.4577,36.4656,36.4498,36.4577,100722.0
2017-02-09 09:55:00,46.02,46.02,45.96,45.97,117418.0,36.4577,36.4577,36.4102,36.4181,117418.0
2017-02-09 10:00:00,45.98,46.0,45.96,45.97,145920.0,36.426,36.4419,36.4102,36.4181,145920.0
2017-02-09 10:05:00,45.97,45.97,45.95,45.97,56775.0,36.4181,36.4181,36.4022,36.4181,56775.0
2017-02-09 10:10:00,45.97,45.99,45.95,45.97,95129.0,36.4181,36.4339,36.4022,36.4181,95129.0
2017-02-09 10:15:00,45.98,45.99,45.96,45.98,131968.0,36.426,36.4339,36.4102,36.426,131968.0
2017-02-09 10:20:00,45.98,46.0,45.95,45.95,142274.0,36.426,36.4419,36.4022,36.4022,142274.0
2017-02-09 10:25:00,45.96,45.97,45.94,45.96,166935.0,36.4102,36.4181,36.3943,36.4102,166935.0
2017-02-09 10:30:00,45.96,45.97,45.92,45.92,124607.0,36.4102,36.4181,36.3785,36.3785,124607.0
2017-02-09 10:35:00,45.92,45.94,45.91,45.94,115028.0,36.3785,36.3943,36.3706,36.3943,115028.0
2017-02-09 10:40:00,45.93,45.97,45.93,45.97,46836.0,36.3864,36.4181,36.3864,36.4181,46836.0
2017-02-09 10:45:00,45.96,45.98,45.95,45.98,30652.0,36.4102,36.426,36.4022,36.426,30652.0
2017-02-09 10:50:00,45.98,45.99,45.97,45.99,53504.0,36.426,36.4339,36.4181,36.4339,53504.0
2017-02-09 10:55:00,45.99,46.01,45.98,46.01,100666.0,36.4339,36.4498,36.426,36.4498,100666.0
2017-02-09 11:00:00,46.0,46.01,45.99,46.01,63724.0,36.4419,36.4498,36.4339,36.4498,63724.0
2017-02-09 11:05:00,46.01,46.01,46.0,46.01,76447.0,36.4498,36.4498,36.4419,36.4498,76447.0
2017-02-09 11:10:00,46.01,46.02,46.01,46.01,21322.0,36.4498,36.4577,36.4498,36.4498,21322.0
2017-02-09 11:15:00,46.02,46.03,46.01,46.02,47077.0,36.4577,36.4656,36.4498,36.4577,47077.0
2017-02-09 11:20:00,46.02,46.05,46.01,46.04,63907.0,36.4577,36.4815,36.4498,36.4735,63907.0
2017-02-09 11:25:00,46.04,46.06,46.04,46.06,31696.0,36.4735,36.4894,36.4735,36.4894,31696.0
2017-02-09 11:30:00,46.06,46.07,46.04,46.05,36300.0,36.4894,36.4973,36.4735,36.4815,36300.0
2017-02-09 11:35:00,46.05,46.06,46.03,46.04,42853.0,36.4815,36.4894,36.4656,36.4735,42853.0
2017-02-09 11:40:00,46.04,46.04,46.03,46.04,64808.0,36.4735,36.4735,36.4656,36.4735,64808.0
2017-02-09 11:45:00,46.04,46.04,46.02,46.03,24933.0,36.4735,36.4735,36.4577,36.4656,24933.0
2017-02-09 11:50:00,46.03,46.03,46.02,46.03,19309.0,36.4656,36.4656,36.4577,36.4656,19309.0
2017-02-09 11:55:00,46.03,46.03,45.99,45.99,78293.0,36.4656,36.4656,36.4339,36.4339,78293.0
2017-02-09 12:00:00,45.99,46.01,45.98,45.99,28161.0,36.4339,36.4498,36.426,36.4339,28161.0
2017-02-09 12:05:00,45.99,46.02,45.98,46.02,31893.0,36.4339,36.4577,36.426,36.4577,31893.0
2017-02-09 12:10:00,46.02,46.04,46.02,46.02,56261.0,36.4577,36.4735,36.4577,36.4577,56261.0
2017-02-09 12:15:00,46.02,46.03,46.0,46.01,88399.0,36.4577,36.4656,36.4419,36.4498,88399.0
2017-02-09 12:20:00,46.0,46.01,45.98,45.99,16362.0,36.4419,36.4498,36.426,36.4339,16362.0
2017-02-09 12:25:00,45.99,46.0,45.98,45.98,20981.0,36.4339,36.4419,36.426,36.426,20981.0
2017-02-09 12:30:00,45.98,46.0,45.98,45.98,30171.0,36.426,36.4419,36.426,36.426,30171.0
2017-02-09 12:35:00,45.98,45.98,45.97,45.98,17262.0,36.426,36.426,36.4181,36.426,17262.0
2017-02-09 12:40:00,45.98,45.99,45.97,45.98,36529.0,36.426,36.4339,36.4181,36.426,36529.0
2017-02-09 12:45:00,45.99,45.99,45.96,45.97,20858.0,36.4339,36.4339,36.4102,36.4181,20858.0
2017-02-09 12:50:00,45.97,45.98,45.96,45.97,15277.0,36.4181,36.426,36.4102,36.4181,15277.0
2017-02-09 12:55:00,45.96,45.98,45.96,45.98,21698.0,36.4102,36.426,36.4102,36.426,21698.0
2017-02-09 13:00:00,45.97,45.98,45.95,45.96,22967.0,36.4181,36.426,36.4022,36.4102,22967.0
2017-02-09 13:05:00,45.95,45.96,45.94,45.95,22084.0,36.4022,36.4102,36.3943,36.4022,22084.0
2017-02-09 13:10:00,45.95,45.97,45.94,45.96,47914.0,36.4022,36.4181,36.3943,36.4102,47914.0
2017-02-09 13:15:00,45.96,45.98,45.95,45.97,74759.0,36.4102,36.426,36.4022,36.4181,74759.0
2017-02-09 13:20:00,45.97,45.98,45.96,45.98,23612.0,36.4181,36.426,36.4102,36.426,23612.0
2017-02-09 13:25:00,45.97,45.99,45.97,45.98,30993.0,36.4181,36.4339,36.4181,36.426,30993.0
2017-02-09 13:30:00,45.98,45.98,45.94,45.96,11824.0,36.426,36.426,36.3943,36.4102,11824.0
2017-02-09 13:35:00,45.97,45.97,45.95,45.96,9535.0,36.4181,36.4181,36.4022,36.4102,9535.0
2017-02-09 13:40:00,45.96,45.99,45.96,45.98,8145.0,36.4102,36.4339,36.4102,36.426,8145.0
2017-02-09 13:45:00,45.99,46.0,45.98,46.0,39654.0,36.4339,36.4419,36.426,36.4419,39654.0
2017-02-09 13:50:00,46.0,46.0,45.99,46.0,10013.0,36.4419,36.4419,36.4339,36.4419,10013.0
2017-02-09 13:55:00,46.0,46.0,45.98,46.0,45458.0,36.4419,36.4419,36.426,36.4419,45458.0
2017-02-09 14:00:00,46.0,46.03,46.0,46.01,64527.0,36.4419,36.4656,36.4419,36.4498,64527.0
2017-02-09 14:05:00,46.01,46.03,46.0,46.02,56600.0,36.4498,36.4656,36.4419,36.4577,56600.0
2017-02-09 14:10:00,46.02,46.03,46.01,46.03,58678.0,36.4577,36.4656,36.4498,36.4656,58678.0
2017-02-09 14:15:00,46.03,46.04,46.02,46.04,26634.0,36.4656,36.4735,36.4577,36.4735,26634.0
2017-02-09 14:20:00,46.04,46.04,46.02,46.03,38988.0,36.4735,36.4735,36.4577,36.4656,38988.0
2017-02-09 14:25:00,46.02,46.03,46.01,46.03,55983.0,36.4577,36.4656,36.4498,36.4656,55983.0
2017-02-09 14:30:00,46.03,46.03,46.02,46.03,11000.0,36.4656,36.4656,36.4577,36.4656,11000.0
2017-02-09 14:35:00,46.03,46.05,46.02,46.05,82169.0,36.4656,36.4815,36.4577,36.4815,82169.0
2017-02-09 14:40:00,46.05,46.05,46.03,46.05,32069.0,36.4815,36.4815,36.4656,36.4815,32069.0
2017-02-09 14:45:00,46.05,46.06,46.02,46.04,50210.0,36.4815,36.4894,36.4577,36.4735,50210.0
2017-02-09 14:50:00,46.04,46.05,46.03,46.04,54338.0,36.4735,36.4815,36.4656,36.4735,54338.0
2017-02-09 14:55:00,46.04,46.05,46.03,46.04,31292.0,36.4735,36.4815,36.4656,36.4735,31292.0
2017-02-09 15:00:00,46.04,46.05,46.03,46.04,16136.0,36.4735,36.4815,36.4656,36.4735,16136.0
2017-02-09 15:05:00,46.05,46.05,46.04,46.05,15412.0,36.4815,36.4815,36.4735,36.4815,15412.0
2017-02-09 15:10:00,46.05,46.05,46.03,46.04,21131.0,36.4815,36.4815,36.4656,36.4735,21131.0
2017-02-09 15:15:00,46.04,46.04,46.02,46.03,179529.0,36.4735,36.4735,36.4577,36.4656,179529.0
2017-02-09 15:20:00,46.03,46.04,46.01,46.02,69274.0,36.4656,36.4735,36.4498,36.4577,69274.0
2017-02-09 15:25:00,46.02,46.03,46.01,46.03,59726.0,36.4577,36.4656,36.4498,36.4656,59726.0
2017-02-09 15:30:00,46.03,46.03,46.0,46.01,106193.0,36.4656,36.4656,36.4419,36.4498,106193.0
2017-02-09 15:35:00,46.01,46.02,46.0,46.02,187436.0,36.4498,36.4577,36.4419,36.4577,187436.0
2017-02-09 15:40:00,46.02,46.03,46.01,46.03,39284.0,36.4577,36.4656,36.4498,36.4656,39284.0
2017-02-09 15:45:00,46.02,46.03,46.0,46.01,88357.0,36.4577,36.4656,36.4419,36.4498,88357.0
2017-02-09 15:50:00,46.01,46.02,46.0,46.0,70205.0,36.4498,36.4577,36.4419,36.4419,70205.0
2017-02-09 15:55:00,46.01,46.02,45.99,46.0,82832.0,36.4498,36.4577,36.4339,36.4419,82832.0
2017-02-10 09:30:00,46.06,46.08,46.04,46.07,110790.0,36.4894,36.5052,36.4735,36.4973,110790.0
2017-02-10 09:35:00,46.07,46.08,46.05,46.06,44988.0,36.4973,36.5052,36.4815,36.4894,44988.0
2017-02-10 09:40:00,46.06,46.09,46.05,46.09,70424.0,36.4894,36.5132,36.4815,36.5132,70424.0
2017-02-10 09:45:00,46.09,46.12,46.08,46.11,154253.0,36.5132,36.5369,36.5052,36.529,154253.0
2017-02-10 09:50:00,46.11,46.11,46.08,46.08,112853.0,36.529,36.529,36.5052,36.5052,112853.0
2017-02-10 09:55:00,46.08,46.08,46.06,46.07,53986.0,36.5052,36.5052,36.4894,36.4973,53986.0
2017-02-10 10:00:00,46.08,46.09,46.07,46.08,40411.0,36.5052,36.5132,36.4973,36.5052,40411.0
2017-02-10 10:05:00,46.08,46.1,46.07,46.09,230576.0,36.5052,36.5211,36.4973,36.5132,230576.0
2017-02-10 10:10:00,46.09,46.13,46.08,46.13,95989.0,36.5132,36.5448,36.5052,36.5448,95989.0
2017-02-10 10:15:00,46.13,46.13,46.1,46.11,55010.0,36.5448,36.5448,36.5211,36.529,55010.0
2017-02-10 10:20:00,46.11,46.13,46.1,46.13,81280.0,36.529,36.5448,36.5211,36.5448,81280.0
2017-02-10 10:25:00,46.12,46.14,46.11,46.13,50801.0,36.5369,36.5528,36.529,36.5448,50801.0
2017-02-10 10:30:00,46.13,46.16,46.12,46.16,67463.0,36.5448,36.5686,36.5369,36.5686,67463.0
2017-02-10 10:35:00,46.16,46.16,46.14,46.16,56197.0,36.5686,36.5686,36.5528,36.5686,56197.0
2017-02-10 10:40:00,46.16,46.19,46.15,46.18,146287.0,36.5686,36.5924,36.5607,36.5845,146287.0
2017-02-10 10:45:00,46.19,46.2,46.18,46.19,64645.0,36.5924,36.6003,36.5845,36.5924,64645.0
2017-02-10 10:50:00,46.19,46.2,46.18,46.19,30937.0,36.5924,36.6003,36.5845,36.5924,30937.0
2017-02-10 10:55:00,46.19,46.2,46.18,46.2,31572.0,36.5924,36.6003,36.5845,36.6003,31572.0
2017-02-10 11:00:00,46.19,46.19,46.17,46.18,35700.0,36.5924,36.5924,36.5765,36.5845,35700.0
2017-02-10 11:05:00,46.18,46.2,46.17,46.19,40299.0,36.5845,36.6003,36.5765,36.5924,40299.0
2017-02-10 11:10:00,46.19,46.2,46.18,46.19,66590.0,36.5924,36.6003,36.5845,36.5924,66590.0
2017-02-10 11:15:00,46.2,46.21,46.19,46.2,24193.0,36.6003,36.6082,36.5924,36.6003,24193.0
2017-02-10 11:20:00,46.21,46.22,46.2,46.22,16811.0,36.6082,36.6161,36.6003,36.6161,16811.0
2017-02-10 11:25:00,46.22,46.24,46.21,46.24,59206.0,36.6161,36.632,36.6082,36.632,59206.0
2017-02-10 11:30:00,46.24,46.27,46.24,46.26,29703.0,36.632,36.6558,36.632,36.6478,29703.0
2017-02-10 11:35:00,46.25,46.27,46.25,46.26,88347.0,36.6399,36.6558,36.6399,36.6478,88347.0
2017-02-10 11:40:00,46.26,46.29,46.25,46.28,45874.0,36.6478,36.6716,36.6399,36.6637,45874.0
2017-02-10 11:45:00,46.28,46.29,46.27,46.29,136601.0,36.6637,36.6716,36.6558,36.6716,136601.0
2017-02-10 11:50:00,46.29,46.29,46.26,46.28,47815.0,36.6716,36.6716,36.6478,36.6637,47815.0
2017-02-10 11:55:00,46.28,46.28,46.27,46.28,16067.0,36.6637,36.6637,36.6558,36.6637,16067.0
2017-02-10 12:00:00,46.28,46.28,46.27,46.28,7627.0,36.6637,36.6637,36.6558,36.6637,7627.0
2017-02-10 12:05:00,46.27,46.28,46.26,46.27,14128.0,36.6558,36.6637,36.6478,36.6558,14128.0
2017-02-10 12:10:00,46.27,46.28,46.25,46.26,45763.0,36.6558,36.6637,36.6399,36.6478,45763.0
2017-02-10 12:15:00,46.26,46.26,46.25,46.26,12284.0,36.6478,36.6478,36.6399,36.6478,12284.0
2017-02-10 12:20:00,46.26,46.26,46.24,46.25,15279.0,36.6478,36.6478,36.632,36.6399,15279.0
2017-02-10 12:25:00,46.25,46.27,46.25,46.27,27303.0,36.6399,36.6558,36.6399,36.6558,27303.0
2017-02-10 12:30:00,46.26,46.28,46.25,46.26,50585.0,36.6478,36.6637,36.6399,36.6478,50585.0
2017-02-10 12:35:00,46.26,46.27,46.25,46.27,12749.0,36.6478,36.6558,36.6399,36.6558,12749.0
2017-02-10 12:40:00,46.26,46.28,46.26,46.26,14769.0,36.6478,36.6637,36.6478,36.6478,14769.0
2017-02-10 12:45:00,46.27,46.27,46.26,46.26,16045.0,36.6558,36.6558,36.6478,36.6478,16045.0
2017-02-10 12:50:00,46.26,46.27,46.26,46.27,8702.0,36.6478,36.6558,36.6478,36.6558,8702.0
2017-02-10 12:55:00,46.27,46.27,46.25,46.25,28250.0,36.6558,36.6558,36.6399,36.6399,28250.0
2017-02-10 13:00:00,46.25,46.26,46.24,46.26,16687.0,36.6399,36.6478,36.632,36.6478,16687.0
2017-02-10 13:05:00,46.26,46.27,46.25,46.27,6948.0,36.6478,36.6558,36.6399,36.6558,6948.0
2017-02-10 13:10:00,46.26,46.28,46.25,46.28,17151.0,36.6478,36.6637,36.6399,36.6637,17151.0
2017-02-10 13:15:00,46.28,46.3,46.27,46.29,93698.0,36.6637,36.6795,36.6558,36.6716,93698.0
2017-02-10 13:20:00,46.29,46.3,46.28,46.3,41578.0,36.6716,36.6795,36.6637,36.6795,41578.0
2017-02-10 13:25:00,46.3,46.31,46.29,46.31,9865.0,36.6795,36.6874,36.6716,36.6874,9865.0
2017-02-10 13:30:00,46.31,46.31,46.3,46.31,31308.0,36.6874,36.6874,36.6795,36.6874,31308.0
2017-02-10 13:35:00,46.31,46.34,46.3,46.34,58380.0,36.6874,36.7112,36.6795,36.7112,58380.0
2017-02-10 13:40:00,46.34,46.35,46.33,46.34,146240.0,36.7112,36.7191,36.7033,36.7112,146240.0
2017-02-10 13:45:00,46.34,46.35,46.33,46.34,46954.0,36.7112,36.7191,36.7033,36.7112,46954.0
2017-02-10 13:50:00,46.35,46.35,46.32,46.33,32761.0,36.7191,36.7191,36.6954,36.7033,32761.0
2017-02-10 13:55:00,46.33,46.34,46.32,46.34,102040.0,36.7033,36.7112,36.6954,36.7112,102040.0
2017-02-10 14:00:00,46.33,46.34,46.32,46.34,113451.0,36.7033,36.7112,36.6954,36.7112,113451.0
2017-02-10 14:05:00,46.34,46.34,46.33,46.34,33425.0,36.7112,36.7112,36.7033,36.7112,33425.0
2017-02-10 14:10:00,46.34,46.34,46.33,46.34,31140.0,36.7112,36.7112,36.7033,36.7112,31140.0
2017-02-10 14:15:00,46.34,46.34,46.33,46.33,28214.0,36.7112,36.7112,36.7033,36.7033,28214.0
2017-02-10 14:20:00,46.33,46.35,46.33,46.34,22592.0,36.7033,36.7191,36.7033,36.7112,22592.0
2017-02-10 14:25:00,46.33,46.34,46.32,46.32,169559.0,36.7033,36.7112,36.6954,36.6954,169559.0
2017-02-10 14:30:00,46.32,46.33,46.31,46.33,32518.0,36.6954,36.7033,36.6874,36.7033,32518.0
2017-02-10 14:35:00,46.33,46.33,46.31,46.32,45603.0,36.7033,36.7033,36.6874,36.6954,45603.0
2017-02-10 14:40:00,46.33,46.34,46.32,46.34,41105.0,36.7033,36.7112,36.6954,36.7112,41105.0
2017-02-10 14:45:00,46.34,46.34,46.33,46.33,40337.0,36.7112,36.7112,36.7033,36.7033,40337.0
2017-02-10 14:50:00,46.34,46.34,46.32,46.33,89485.0,36.7112,36.7112,36.6954,36.7033,89485.0
2017-02-10 14:55:00,46.32,46.33,46.3,46.31,124000.0,36.6954,36.7033,36.6795,36.6874,124000.0
2017-02-10 15:00:00,46.3,46.32,46.3,46.31,75006.0,36.6795,36.6954,36.6795,36.6874,75006.0
2017-02-10 15:05:00,46.31,46.32,46.3,46.3,185396.0,36.6874,36.6954,36.6795,36.6795,185396.0
2017-02-10 15:10:00,46.3,46.32,46.3,46.32,25837.0,36.6795,36.6954,36.6795,36.6954,25837.0
2017-02-10 15:15:00,46.31,46.32,46.31,46.31,35297.0,36.6874,36.6954,36.6874,36.6874,35297.0
2017-02-10 15:20:00,46.31,46.32,46.31,46.32,138044.0,36.6874,36.6954,36.6874,36.6954,138044.0
2017-02-10 15:25:00,46.32,46.33,46.31,46.32,132379.0,36.6954,36.7033,36.6874,36.6954,132379.0
2017-02-10 15:30:00,46.32,46.34,46.32,46.34,85184.0,36.6954,36.7112,36.6954,36.7112,85184.0
2017-02-10 15:35:00,46.34,46.35,46.33,46.34,63173.0,36.7112,36.7191,36.7033,36.7112,63173.0
2017-02-10 15:40:00,46.34,46.35,46.34,46.34,20558.0,36.7112,36.7191,36.7112,36.7112,20558.0
2017-02-10 15:45:00,46.34,46.35,46.32,46.34,145689.0,36.7112,36.7191,36.6954,36.7112,145689.0
2017-02-10 15:50:00,46.33,46.34,46.33,46.34,48546.0,36.7033,36.7112,36.7033,36.7112,48546.0
2017-02-10 15:55:00,46.33,46.35,46.32,46.34,877907.0,36.7033,36.7191,36.6954,36.7112,877907.0
2017-02-13 09:30:00,46.37,46.4,46.36,46.4,98748.0,36.735,36.7587,36.7271,36.7587,98748.0
2017-02-13 09:35:00,46.39,46.41,46.37,46.4,34800.0,36.7508,36.7667,36.735,36.7587,34800.0
2017-02-13 09:40:00,46.4,46.44,46.4,46.44,57789.0,36.7587,36.7904,36.7587,36.7904,57789.0
2017-02-13 09:45:00,46.43,46.44,46.42,46.43,40132.0,36.7825,36.7904,36.7746,36.7825,40132.0
2017-02-13 09:50:00,46.43,46.43,46.41,46.41,19818.0,36.7825,36.7825,36.7667,36.7667,19818.0
2017-02-13 09:55:00,46.4,46.42,46.4,46.42,61218.0,36.7587,36.7746,36.7587,36.7746,61218.0
2017-02-13 10:00:00,46.42,46.43,46.41,46.43,22972.0,36.7746,36.7825,36.7667,36.7825,22972.0
2017-02-13 10:05:00,46.43,46.45,46.43,46.44,148383.0,36.7825,36.7984,36.7825,36.7904,148383.0
2017-02-13 10:10:00,46.43,46.43,46.41,46.41,210596.0,36.7825,36.7825,36.7667,36.7667,210596.0
2017-02-13 10:15:00,46.41,46.43,46.41,46.41,130811.0,36.7667,36.7825,36.7667,36.7667,130811.0
2017-02-13 10:20:00,46.42,46.43,46.41,46.43,104710.0,36.7746,36.7825,36.7667,36.7825,104710.0
2017-02-13 10:25:00,46.43,46.44,46.42,46.43,207874.0,36.7825,36.7904,36.7746,36.7825,207874.0
2017-02-13 10:30:00,46.43,46.44,46.41,46.44,140876.0,36.7825,36.7904,36.7667,36.7904,140876.0
2017-02-13 10:35:00,46.44,46.44,46.41,46.41,133926.0,36.7904,36.7904,36.7667,36.7667,133926.0
2017-02-13 10:40:00,46.41,46.43,46.41,46.41,101174.0,36.7667,36.7825,36.7667,36.7667,101174.0
2017-02-13 10:45:00,46.41,46.42,46.41,46.42,82216.0,36.7667,36.7746,36.7667,36.7746,82216.0
2017-02-13 10:50:00,46.41,46.43,46.41,46.41,108427.0,36.7667,36.7825,36.7667,36.7667,108427.0
2017-02-13 10:55:00,46.41,46.43,46.4,46.43,135409.0,36.7667,36.7825,36.7587,36.7825,135409.0
2017-02-13 11:00:00,46.43,46.45,46.43,46.44,109633.0,36.7825,36.7984,36.7825,36.7904,109633.0
2017-02-13 11:05:00,46.44,46.44,46.42,46.43,144866.0,36.7904,36.7904,36.7746,36.7825,144866.0
2017-02-13 11:10:00,46.44,46.44,46.43,46.43,75955.0,36.7904,36.7904,36.7825,36.7825,75955.0
2017-02-13 11:15:00,46.44,46.45,46.43,46.44,80891.0,36.7904,36.7984,36.7825,36.7904,80891.0
2017-02-13 11:20:00,46.45,46.48,46.44,46.48,79553.0,36.7984,36.8221,36.7904,36.8221,79553.0
2017-02-13 11:25:00,46.48,46.49,46.47,46.48,94134.0,36.8221,36.83,36.8142,36.8221,94134.0
2017-02-13 11:30:00,46.48,46.49,46.46,46.47,99759.0,36.8221,36.83,36.8063,36.8142,99759.0
2017-02-13 11:35:00,46.47,46.47,46.45,46.46,87962.0,36.8142,36.8142,36.7984,36.8063,87962.0
2017-02-13 11:40:00,46.46,46.48,46.45,46.48,107281.0,36.8063,36.8221,36.7984,36.8221,107281.0
2017-02-13 11:45:00,46.47,46.48,46.47,46.48,53024.0,36.8142,36.8221,36.8142,36.8221,53024.0
2017-02-13 11:50:00,46.48,46.48,46.46,46.47,81790.0,36.8221,36.8221,36.8063,36.8142,81790.0
2017-02-13 11:55:00,46.47,46.47,46.46,46.47,72406.0,36.8142,36.8142,36.8063,36.8142,72406.0
2017-02-13 12:00:00,46.46,46.48,46.46,46.48,41648.0,36.8063,36.8221,36.8063,36.8221,41648.0
2017-02-13 12:05:00,46.48,46.48,46.47,46.48,17044.0,36.8221,36.8221,36.8142,36.8221,17044.0
2017-02-13 12:10:00,46.48,46.48,46.46,46.46,42599.0,36.8221,36.8221,36.8063,36.8063,42599.0
2017-02-13 12:15:00,46.46,46.47,46.46,46.46,12151.0,36.8063,36.8142,36.8063,36.8063,12151.0
2017-02-13 12:20:00,46.47,46.47,46.46,46.46,13979.0,36.8142,36.8142,36.8063,36.8063,13979.0
2017-02-13 12:25:00,46.47,46.47,46.46,46.47,75349.0,36.8142,36.8142,36.8063,36.8142,75349.0
2017-02-13 12:30:00,46.47,46.47,46.46,46.47,25534.0,36.8142,36.8142,36.8063,36.8142,25534.0
2017-02-13 12:35:00,46.47,46.49,46.46,46.49,44626.0,36.8142,36.83,36.8063,36.83,44626.0
2017-02-13 12:40:00,46.48,46.49,46.48,46.48,8232.0,36.8221,36.83,36.8221,36.8221,8232.0
2017-02-13 12:45:00,46.48,46.5,46.48,46.5,17465.0,36.8221,36.838,36.8221,36.838,17465.0
2017-02-13 12:50:00,46.5,46.51,46.49,46.51,16590.0,36.838,36.8459,36.83,36.8459,16590.0
2017-02-13 12:55:00,46.51,46.51,46.49,46.51,72199.0,36.8459,36.8459,36.83,36.8459,72199.0
2017-02-13 13:00:00,46.5,46.51,46.5,46.5,3113.0,36.838,36.8459,36.838,36.838,3113.0
2017-02-13 13:05:00,46.51,46.51,46.49,46.5,17760.0,36.8459,36.8459,36.83,36.838,17760.0
2017-02-13 13:10:00,46.5,46.52,46.49,46.52,33792.0,36.838,36.8538,36.83,36.8538,33792.0
2017-02-13 13:15:00,46.52,46.53,46.51,46.52,17535.0,36.8538,36.8617,36.8459,36.8538,17535.0
2017-02-13 13:20:00,46.53,46.55,46.53,46.54,29039.0,36.8617,36.8776,36.8617,36.8697,29039.0
2017-02-13 13:25:00,46.54,46.54,46.52,46.54,80860.0,36.8697,36.8697,36.8538,36.8697,80860.0
2017-02-13 13:30:00,46.55,46.55,46.54,46.54,12646.0,36.8776,36.8776,36.8697,36.8697,12646.0
2017-02-13 13:35:00,46.55,46.56,46.54,46.55,8990.0,36.8776,36.8855,36.8697,36.8776,8990.0
2017-02-13 13:40:00,46.56,46.56,46.54,46.54,28635.0,36.8855,36.8855,36.8697,36.8697,28635.0
2017-02-13 13:45:00,46.54,46.56,46.54,46.54,198306.0,36.8697,36.8855,36.8697,36.8697,198306.0
2017-02-13 13:50:00,46.54,46.55,46.54,46.55,30847.0,36.8697,36.8776,36.8697,36.8776,30847.0
2017-02-13 13:55:00,46.54,46.55,46.54,46.54,8270.0,36.8697,36.8776,36.8697,36.8697,8270.0
2017-02-13 14:00:00,46.55,46.55,46.54,46.55,19427.0,36.8776,36.8776,36.8697,36.8776,19427.0
2017-02-13 14:05:00,46.55,46.56,46.54,46.55,36713.0,36.8776,36.8855,36.8697,36.8776,36713.0
2017-02-13 14:10:00,46.55,46.56,46.55,46.55,76643.0,36.8776,36.8855,36.8776,36.8776,76643.0
2017-02-13 14:15:00,46.55,46.55,46.54,46.55,82869.0,36.8776,36.8776,36.8697,36.8776,82869.0
2017-02-13 14:20:00,46.55,46.56,46.55,46.55,47080.0,36.8776,36.8855,36.8776,36.8776,47080.0
2017-02-13 14:25:00,46.55,46.56,46.54,46.55,59553.0,36.8776,36.8855,36.8697,36.8776,59553.0
2017-02-13 14:30:00,46.55,46.55,46.53,46.54,43388.0,36.8776,36.8776,36.8617,36.8697,43388.0
2017-02-13 14:35:00,46.53,46.54,46.53,46.54,79308.0,36.8617,36.8697,36.8617,36.8697,79308.0
2017-02-13 14:40:00,46.53,46.54,46.52,46.53,62679.0,36.8617,36.8697,36.8538,36.8617,62679.0
2017-02-13 14:45:00,46.53,46.54,46.52,46.53,45801.0,36.8617,36.8697,36.8538,36.8617,45801.0
2017-02-13 14:50:00,46.53,46.54,46.52,46.54,68975.0,36.8617,36.8697,36.8538,36.8697,68975.0
2017-02-13 14:55:00,46.54,46.55,46.52,46.53,151517.0,36.8697,36.8776,36.8538,36.8617,151517.0
2017-02-13 15:00:00,46.54,46.54,46.53,46.54,20359.0,36.8697,36.8697,36.8617,36.8697,20359.0
2017-02-13 15:05:00,46.53,46.54,46.53,46.54,28146.0,36.8617,36.8697,36.8617,36.8697,28146.0
2017-02-13 15:10:00,46.54,46.55,46.53,46.55,46770.0,36.8697,36.8776,36.8617,36.8776,46770.0
2017-02-13 15:15:00,46.55,46.55,46.53,46.54,40882.0,36.8776,36.8776,36.8617,36.8697,40882.0
2017-02-13 15:20:00,46.54,46.54,46.52,46.53,40558.0,36.8697,36.8697,36.8538,36.8617,40558.0
2017-02-13 15:25:00,46.53,46.53,46.52,46.52,17109.0,36.8617,36.8617,36.8538,36.8538,17109.0
2017-02-13 15:30:00,46.53,46.53,46.51,46.52,59631.0,36.8617,36.8617,36.8459,36.8538,59631.0
2017-02-13 15:35:00,46.51,46.52,46.51,46.52,11743.0,36.8459,36.8538,36.8459,36.8538,11743.0
2017-02-13 15:40:00,46.52,46.56,46.51,46.55,80105.0,36.8538,36.8855,36.8459,36.8776,80105.0
2017-02-13 15:45:00,46.55,46.56,46.53,46.54,170981.0,36.8776,36.8855,36.8617,36.8697,170981.0
2017-02-13 15:50:00,46.54,46.54,46.52,46.52,82938.0,36.8697,36.8697,36.8538,36.8538,82938.0
2017-02-13 15:55:00,46.53,46.53,46.49,46.5,212201.0,36.8617,36.8617,36.83,36.838,212201.0
2017-02-14 09:30:00,46.52,46.52,46.48,46.52,269950.0,36.8538,36.8538,36.8221,36.8538,269950.0
2017-02-14 09:35:00,46.51,46.53,46.51,46.53,169243.0,36.8459,36.8617,36.8459,36.8617,169243.0
2017-02-14 09:40:00,46.53,46.53,46.48,46.48,135775.0,36.8617,36.8617,36.8221,36.8221,135775.0
2017-02-14 09:45:00,46.48,46.49,46.47,46.47,77772.0,36.8221,36.83,36.8142,36.8142,77772.0
2017-02-14 09:50:00,46.48,46.49,46.47,46.48,14601.0,36.8221,36.83,36.8142,36.8221,14601.0
2017-02-14 09:55:00,46.48,46.5,46.48,46.5,45380.0,36.8221,36.838,36.8221,36.838,45380.0
2017-02-14 10:00:00,46.5,46.5,46.39,46.4,283715.0,36.838,36.838,36.7508,36.7587,283715.0
2017-02-14 10:05:00,46.4,46.4,46.34,46.37,237437.0,36.7587,36.7587,36.7112,36.735,237437.0
2017-02-14 10:10:00,46.37,46.45,46.36,46.45,194932.0,36.735,36.7984,36.7271,36.7984,194932.0
2017-02-14 10:15:00,46.45,46.45,46.38,46.38,93900.0,36.7984,36.7984,36.7429,36.7429,93900.0
2017-02-14 10:20:00,46.39,46.39,46.36,46.37,78401.0,36.7508,36.7508,36.7271,36.735,78401.0
2017-02-14 10:25:00,46.37,46.37,46.33,46.35,117610.0,36.735,36.735,36.7033,36.7191,117610.0
2017-02-14 10:30:00,46.35,46.35,46.28,46.28,83069.0,36.7191,36.7191,36.6637,36.6637,83069.0
2017-02-14 10:35:00,46.28,46.28,46.23,46.27,137660.0,36.6637,36.6637,36.6241,36.6558,137660.0
2017-02-14 10:40:00,46.26,46.26,46.21,46.22,107620.0,36.6478,36.6478,36.6082,36.6161,107620.0
2017-02-14 10:45:00,46.22,46.22,46.18,46.22,138051.0,36.6161,36.6161,36.5845,36.6161,138051.0
2017-02-14 10:50:00,46.22,46.22,46.2,46.22,22773.0,36.6161,36.6161,36.6003,36.6161,22773.0
2017-02-14 10:55:00,46.22,46.25,46.21,46.22,102515.0,36.6161,36.6399,36.6082,36.6161,102515.0
2017-02-14 11:00:00,46.22,46.22,46.18,46.21,92440.0,36.6161,36.6161,36.5845,36.6082,92440.0
2017-02-14 11:05:00,46.2,46.23,46.19,46.22,109829.0,36.6003,36.6241,36.5924,36.6161,109829.0
2017-02-14 11:10:00,46.23,46.26,46.22,46.26,87907.0,36.6241,36.6478,36.6161,36.6478,87907.0
2017-02-14 11:15:00,46.27,46.28,46.25,46.28,68817.0,36.6558,36.6637,36.6399,36.6637,68817.0
2017-02-14 11:20:00,46.28,46.31,46.25,46.3,155769.0,36.6637,36.6874,36.6399,36.6795,155769.0
2017-02-14 11:25:00,46.3,46.3,46.27,46.3,32374.0,36.6795,36.6795,36.6558,36.6795,32374.0
2017-02-14 11:30:00,46.3,46.33,46.29,46.32,83463.0,36.6795,36.7033,36.6716,36.6954,83463.0
2017-02-14 11:35:00,46.32,46.32,46.28,46.3,80327.0,36.6954,36.6954,36.6637,36.6795,80327.0
2017-02-14 11:40:00,46.3,46.31,46.29,46.31,10935.0,36.6795,36.6874,36.6716,36.6874,10935.0
2017-02-14 11:45:00,46.31,46.32,46.29,46.3,75622.0,36.6874,36.6954,36.6716,36.6795,75622.0
2017-02-14 11:50:00,46.3,46.32,46.3,46.31,41724.0,36.6795,36.6954,36.6795,36.6874,41724.0
2017-02-14 11:55:00,46.32,46.35,46.31,46.34,57597.0,36.6954,36.7191,36.6874,36.7112,57597.0
2017-02-14 12:00:00,46.34,46.34,46.31,46.32,21520.0,36.7112,36.7112,36.6874,36.6954,21520.0
2017-02-14 12:05:00,46.32,46.33,46.3,46.3,27742.0,36.6954,36.7033,36.6795,36.6795,27742.0
2017-02-14 12:10:00,46.3,46.32,46.29,46.31,36676.0,36.6795,36.6954,36.6716,36.6874,36676.0
2017-02-14 12:15:00,46.31,46.32,46.29,46.32,35402.0,36.6874,36.6954,36.6716,36.6954,35402.0
2017-02-14 12:20:00,46.32,46.32,46.3,46.31,95936.0,36.6954,36.6954,36.6795,36.6874,95936.0
2017-02-14 12:25:00,46.31,46.32,46.3,46.3,14185.0,36.6874,36.6954,36.6795,36.6795,14185.0
2017-02-14 12:30:00,46.3,46.34,46.3,46.34,46512.0,36.6795,36.7112,36.6795,36.7112,46512.0
2017-02-14 12:35:00,46.34,46.35,46.33,46.34,24728.0,36.7112,36.7191,36.7033,36.7112,24728.0
2017-02-14 12:40:00,46.34,46.37,46.33,46.36,59292.0,36.7112,36.735,36.7033,36.7271,59292.0
2017-02-14 12:45:00,46.36,46.37,46.34,46.36,51811.0,36.7271,36.735,36.7112,36.7271,51811.0
2017-02-14 12:50:00,46.36,46.39,46.36,46.39,24890.0,36.7271,36.7508,36.7271,36.7508,24890.0
2017-02-14 12:55:00,46.39,46.43,46.38,46.43,159481.0,36.7508,36.7825,36.7429,36.7825,159481.0
2017-02-14 13:00:00,46.43,46.44,46.42,46.44,164075.0,36.7825,36.7904,36.7746,36.7904,164075.0
2017-02-14 13:05:00,46.43,46.46,46.42,46.46,135807.0,36.7825,36.8063,36.7746,36.8063,135807.0
2017-02-14 13:10:00,46.46,46.48,46.45,46.48,79337.0,36.8063,36.8221,36.7984,36.8221,79337.0
2017-02-14 13:15:00,46.48,46.49,46.46,46.47,131984.0,36.8221,36.83,36.8063,36.8142,131984.0
2017-02-14 13:20:00,46.47,46.48,46.47,46.48,51966.0,36.8142,36.8221,36.8142,36.8221,51966.0
2017-02-14 13:25:00,46.48,46.5,46.48,46.5,90555.0,36.8221,36.838,36.8221,36.838,90555.0
2017-02-14 13:30:00,46.5,46.51,46.49,46.51,76843.0,36.838,36.8459,36.83,36.8459,76843.0
2017-02-14 13:35:00,46.5,46.51,46.5,46.51,53821.0,36.838,36.8459,36.838,36.8459,53821.0
2017-02-14 13:40:00,46.5,46.51,46.5,46.51,38695.0,36.838,36.8459,36.838,36.8459,38695.0
2017-02-14 13:45:00,46.5,46.51,46.49,46.5,81052.0,36.838,36.8459,36.83,36.838,81052.0
2017-02-14 13:50:00,46.5,46.51,46.49,46.51,51269.0,36.838,36.8459,36.83,36.8459,51269.0
2017-02-14 13:55:00,46.51,46.52,46.5,46.52,41312.0,36.8459,36.8538,36.838,36.8538,41312.0
2017-02-14 14:00:00,46.51,46.53,46.51,46.53,81100.0,36.8459,36.8617,36.8459,36.8617,81100.0
2017-02-14 14:05:00,46.53,46.54,46.52,46.53,16244.0,36.8617,36.8697,36.8538,36.8617,16244.0
2017-02-14 14:10:00,46.53,46.54,46.53,46.53,24131.0,36.8617,36.8697,36.8617,36.8617,24131.0
2017-02-14 14:15:00,46.53,46.54,46.53,46.54,26936.0,36.8617,36.8697,36.8617,36.8697,26936.0
2017-02-14 14:20:00,46.54,46.54,46.53,46.54,26040.0,36.8697,36.8697,36.8617,36.8697,26040.0
2017-02-14 14:25:00,46.54,46.54,46.53,46.54,90103.0,36.8697,36.8697,36.8617,36.8697,90103.0
2017-02-14 14:30:00,46.54,46.54,46.51,46.52,94742.0,36.8697,36.8697,36.8459,36.8538,94742.0
2017-02-14 14:35:00,46.52,46.52,46.5,46.51,115924.0,36.8538,36.8538,36.838,36.8459,115924.0
2017-02-14 14:40:00,46.5,46.51,46.49,46.51,95538.0,36.838,36.8459,36.83,36.8459,95538.0
2017-02-14 14:45:00,46.5,46.51,46.48,46.49,73072.0,36.838,36.8459,36.8221,36.83,73072.0
2017-02-14 14:50:00,46.5,46.51,46.49,46.5,55389.0,36.838,36.8459,36.83,36.838,55389.0
2017-02-14 14:55:00,46.5,46.5,46.49,46.5,252977.0,36.838,36.838,36.83,36.838,252977.0
2017-02-14 15:00:00,46.5,46.51,46.5,46.5,55754.0,36.838,36.8459,36.838,36.838,55754.0
2017-02-14 15:05:00,46.5,46.51,46.49,46.51,15596.0,36.838,36.8459,36.83,36.8459,15596.0
2017-02-14 15:10:00,46.51,46.52,46.49,46.52,132311.0,36.8459,36.8538,36.83,36.8538,132311.0
2017-02-14 15:15:00,46.52,46.53,46.51,46.52,44664.0,36.8538,36.8617,36.8459,36.8538,44664.0
2017-02-14 15:20:00,46.52,46.54,46.51,46.54,28251.0,36.8538,36.8697,36.8459,36.8697,28251.0
2017-02-14 15:25:00,46.54,46.54,46.51,46.52,76859.0,36.8697,36.8697,36.8459,36.8538,76859.0
2017-02-14 15:30:00,46.52,46.53,46.51,46.51,93661.0,36.8538,36.8617,36.8459,36.8459,93661.0
2017-02-14 15:35:00,46.52,46.54,46.51,46.53,57967.0,36.8538,36.8697,36.8459,36.8617,57967.0
2017-02-14 15:40:00,46.53,46.56,46.53,46.55,67506.0,36.8617,36.8855,36.8617,36.8776,67506.0
2017-02-14 15:45:00,46.55,46.56,46.54,46.56,62599.0,36.8776,36.8855,36.8697,36.8855,62599.0
2017-02-14 15:50:00,46.56,46.57,46.54,46.55,447263.0,36.8855,36.8934,36.8697,36.8776,447263.0
2017-02-14 15:55:00,46.55,46.55,46.53,46.55,251845.0,36.8776,36.8776,36.8617,36.8776,251845.0
2017-02-15 09:30:00,46.58,46.59,46.55,46.56,472043.0,36.9013,36.9093,36.8776,36.8855,472043.0
2017-02-15 09:35:00,46.56,46.6,46.55,46.59,153568.0,36.8855,36.9172,36.8776,36.9093,153568.0
2017-02-15 09:40:00,46.6,46.62,46.59,46.62,130285.0,36.9172,36.933,36.9093,36.933,130285.0
2017-02-15 09:45:00,46.62,46.64,46.6,46.61,123392.0,36.933,36.9489,36.9172,36.9251,123392.0
2017-02-15 09:50:00,46.61,46.62,46.59,46.6,99329.0,36.9251,36.933,36.9093,36.9172,99329.0
2017-02-15 09:55:00,46.6,46.61,46.59,46.61,464360.0,36.9172,36.9251,36.9093,36.9251,464360.0
2017-02-15 10:00:00,46.61,46.63,46.6,46.62,148316.0,36.9251,36.9409,36.9172,36.933,148316.0
2017-02-15 10:05:00,46.61,46.66,46.61,46.66,145838.0,36.9251,36.9647,36.9251,36.9647,145838.0
2017-02-15 10:10:00,46.66,46.67,46.64,46.65,215898.0,36.9647,36.9726,36.9489,36.9568,215898.0
2017-02-15 10:15:00,46.65,46.69,46.64,46.67,144364.0,36.9568,36.9885,36.9489,36.9726,144364.0
2017-02-15 10:20:00,46.68,46.68,46.65,46.66,57733.0,36.9806,36.9806,36.9568,36.9647,57733.0
2017-02-15 10:25:00,46.66,46.69,46.66,46.69,81318.0,36.9647,36.9885,36.9647,36.9885,81318.0
2017-02-15 10:30:00,46.68,46.71,46.67,46.69,56513.0,36.9806,37.0043,36.9726,36.9885,56513.0
2017-02-15 10:35:00,46.69,46.71,46.66,46.66,64902.0,36.9885,37.0043,36.9647,36.9647,64902.0
2017-02-15 10:40:00,46.66,46.69,46.65,46.68,30870.0,36.9647,36.9885,36.9568,36.9806,30870.0
2017-02-15 10:45:00,46.68,46.73,46.68,46.71,107840.0,36.9806,37.0202,36.9806,37.0043,107840.0
2017-02-15 10:50:00,46.71,46.72,46.7,46.72,90978.0,37.0043,37.0122,36.9964,37.0122,90978.0
2017-02-15 10:55:00,46.71,46.73,46.71,46.73,97282.0,37.0043,37.0202,37.0043,37.0202,97282.0
2017-02-15 11:00:00,46.73,46.74,46.72,46.74,144192.0,37.0202,37.0281,37.0122,37.0281,144192.0
2017-02-15 11:05:00,46.74,46.75,46.73,46.75,69818.0,37.0281,37.036,37.0202,37.036,69818.0
2017-02-15 11:10:00,46.75,46.77,46.74,46.77,40794.0,37.036,37.0519,37.0281,37.0519,40794.0
2017-02-15 11:15:00,46.76,46.79,46.75,46.78,208719.0,37.0439,37.0677,37.036,37.0598,208719.0
2017-02-15 11:20:00,46.78,46.78,46.75,46.76,75863.0,37.0598,37.0598,37.036,37.0439,75863.0
2017-02-15 11:25:00,46.76,46.8,46.75,46.8,32605.0,37.0439,37.0756,37.036,37.0756,32605.0
2017-02-15 11:30:00,46.8,46.81,46.78,46.79,22027.0,37.0756,37.0835,37.0598,37.0677,22027.0
2017-02-15 11:35:00,46.79,46.8,46.76,46.78,97885.0,37.0677,37.0756,37.0439,37.0598,97885.0
2017-02-15 11:40:00,46.78,46.78,46.76,46.77,97430.0,37.0598,37.0598,37.0439,37.0519,97430.0
2017-02-15 11:45:00,46.77,46.78,46.75,46.78,174804.0,37.0519,37.0598,37.036,37.0598,174804.0
2017-02-15 11:50:00,46.78,46.79,46.77,46.78,28092.0,37.0598,37.0677,37.0519,37.0598,28092.0
2017-02-15 11:55:00,46.78,46.8,46.78,46.8,58434.0,37.0598,37.0756,37.0598,37.0756,58434.0
2017-02-15 12:00:00,46.8,46.82,46.79,46.79,106314.0,37.0756,37.0915,37.0677,37.0677,106314.0
2017-02-15 12:05:00,46.8,46.81,46.79,46.79,22074.0,37.0756,37.0835,37.0677,37.0677,22074.0
2017-02-15 12:10:00,46.79,46.81,46.79,46.8,8188.0,37.0677,37.0835,37.0677,37.0756,8188.0
2017-02-15 12:15:00,46.8,46.83,46.8,46.82,58485.0,37.0756,37.0994,37.0756,37.0915,58485.0
2017-02-15 12:20:00,46.83,46.85,46.82,46.85,65782.0,37.0994,37.1152,37.0915,37.1152,65782.0
2017-02-15 12:25:00,46.84,46.85,46.84,46.84,35709.0,37.1073,37.1152,37.1073,37.1073,35709.0
2017-02-15 12:30:00,46.85,46.85,46.83,46.84,35497.0,37.1152,37.1152,37.0994,37.1073,35497.0
2017-02-15 12:35:00,46.84,46.84,46.82,46.84,36481.0,37.1073,37.1073,37.0915,37.1073,36481.0
2017-02-15 12:40:00,46.84,46.85,46.83,46.83,101773.0,37.1073,37.1152,37.0994,37.0994,101773.0
2017-02-15 12:45:00,46.83,46.84,46.81,46.82,68053.0,37.0994,37.1073,37.0835,37.0915,68053.0
2017-02-15 12:50:00,46.82,46.84,46.81,46.84,34035.0,37.0915,37.1073,37.0835,37.1073,34035.0
2017-02-15 12:55:00,46.84,46.84,46.82,46.82,62873.0,37.1073,37.1073,37.0915,37.0915,62873.0
2017-02-15 13:00:00,46.83,46.84,46.82,46.84,23616.0,37.0994,37.1073,37.0915,37.1073,23616.0
2017-02-15 13:05:00,46.84,46.84,46.83,46.84,11747.0,37.1073,37.1073,37.0994,37.1073,11747.0
2017-02-15 13:10:00,46.83,46.84,46.81,46.81,51148.0,37.0994,37.1073,37.0835,37.0835,51148.0
2017-02-15 13:15:00,46.82,46.83,46.81,46.82,102453.0,37.0915,37.0994,37.0835,37.0915,102453.0
2017-02-15 13:20:00,46.83,46.83,46.81,46.83,31006.0,37.0994,37.0994,37.0835,37.0994,31006.0
2017-02-15 13:25:00,46.83,46.84,46.82,46.84,36609.0,37.0994,37.1073,37.0915,37.1073,36609.0
2017-02-15 13:30:00,46.83,46.84,46.82,46.83,24820.0,37.0994,37.1073,37.0915,37.0994,24820.0
2017-02-15 13:35:00,46.83,46.83,46.81,46.81,38463.0,37.0994,37.0994,37.0835,37.0835,38463.0
2017-02-15 13:40:00,46.81,46.82,46.81,46.82,32269.0,37.0835,37.0915,37.0835,37.0915,32269.0
2017-02-15 13:45:00,46.82,46.83,46.81,46.82,46855.0,37.0915,37.0994,37.0835,37.0915,46855.0
2017-02-15 13:50:00,46.82,46.84,46.82,46.84,28378.0,37.0915,37.1073,37.0915,37.1073,28378.0
2017-02-15 13:55:00,46.84,46.85,46.83,46.83,154710.0,37.1073,37.1152,37.0994,37.0994,154710.0
2017-02-15 14:00:00,46.83,46.87,46.83,46.86,88643.0,37.0994,37.1311,37.0994,37.1232,88643.0
2017-02-15 14:05:00,46.87,46.87,46.84,46.85,41190.0,37.1311,37.1311,37.1073,37.1152,41190.0
2017-02-15 14:10:00,46.86,46.87,46.84,46.87,58340.0,37.1232,37.1311,37.1073,37.1311,58340.0
2017-02-15 14:15:00,46.87,46.87,46.85,46.87,37884.0,37.1311,37.1311,37.1152,37.1311,37884.0
2017-02-15 14:20:00,46.87,46.88,46.86,46.88,41045.0,37.1311,37.139,37.1232,37.139,41045.0
2017-02-15 14:25:00,46.88,46.89,46.87,46.88,70387.0,37.139,37.1469,37.1311,37.139,70387.0
2017-02-15 14:30:00,46.88,46.9,46.87,46.9,35037.0,37.139,37.1548,37.1311,37.1548,35037.0
2017-02-15 14:35:00,46.89,46.9,46.88,46.89,69987.0,37.1469,37.1548,37.139,37.1469,69987.0
2017-02-15 14:40:00,46.89,46.89,46.87,46.88,119294.0,37.1469,37.1469,37.1311,37.139,119294.0
2017-02-15 14:45:00,46.88,46.91,46.87,46.9,84476.0,37.139,37.1628,37.1311,37.1548,84476.0
2017-02-15 14:50:00,46.89,46.92,46.89,46.92,86252.0,37.1469,37.1707,37.1469,37.1707,86252.0
2017-02-15 14:55:00,46.92,46.92,46.91,46.92,84651.0,37.1707,37.1707,37.1628,37.1707,84651.0
2017-02-15 15:00:00,46.91,46.92,46.9,46.91,58136.0,37.1628,37.1707,37.1548,37.1628,58136.0
2017-02-15 15:05:00,46.91,46.92,46.9,46.91,46975.0,37.1628,37.1707,37.1548,37.1628,46975.0
2017-02-15 15:10:00,46.92,46.94,46.91,46.94,42561.0,37.1707,37.1865,37.1628,37.1865,42561.0
2017-02-15 15:15:00,46.94,46.94,46.93,46.94,85694.0,37.1865,37.1865,37.1786,37.1865,85694.0
2017-02-15 15:20:00,46.94,46.94,46.93,46.94,22103.0,37.1865,37.1865,37.1786,37.1865,22103.0
2017-02-15 15:25:00,46.94,46.94,46.92,46.93,70057.0,37.1865,37.1865,37.1707,37.1786,70057.0
2017-02-15 15:30:00,46.92,46.93,46.92,46.92,18687.0,37.1707,37.1786,37.1707,37.1707,18687.0
2017-02-15 15:35:00,46.93,46.94,46.92,46.93,142186.0,37.1786,37.1865,37.1707,37.1786,142186.0
2017-02-15 15:40:00,46.94,46.94,46.93,46.94,46875.0,37.1865,37.1865,37.1786,37.1865,46875.0
2017-02-15 15:45:00,46.93,46.94,46.91,46.92,89578.0,37.1786,37.1865,37.1628,37.1707,89578.0
2017-02-15 15:50:00,46.92,46.92,46.9,46.92,33523.0,37.1707,37.1707,37.1548,37.1707,33523.0
2017-02-15 15:55:00,46.92,46.94,46.91,46.93,147273.0,37.1707,37.1865,37.1628,37.1786,147273.0
2017-02-16 09:30:00,46.95,46.95,46.9,46.91,275129.0,37.1945,37.1945,37.1548,37.1628,275129.0
2017-02-16 09:35:00,46.91,46.92,46.87,46.9,212858.0,37.1628,37.1707,37.1311,37.1548,212858.0
2017-02-16 09:40:00,46.9,46.94,46.89,46.91,225327.0,37.1548,37.1865,37.1469,37.1628,225327.0
2017-02-16 09:45:00,46.92,46.92,46.89,46.89,66062.0,37.1707,37.1707,37.1469,37.1469,66062.0
2017-02-16 09:50:00,46.89,46.89,46.85,46.87,55788.0,37.1469,37.1469,37.1152,37.1311,55788.0
2017-02-16 09:55:00,46.87,46.9,46.87,46.89,38160.0,37.1311,37.1548,37.1311,37.1469,38160.0
2017-02-16 10:00:00,46.9,46.91,46.86,46.89,92775.0,37.1548,37.1628,37.1232,37.1469,92775.0
2017-02-16 10:05:00,46.88,46.91,46.88,46.91,43996.0,37.139,37.1628,37.139,37.1628,43996.0
2017-02-16 10:10:00,46.91,46.92,46.89,46.9,40701.0,37.1628,37.1707,37.1469,37.1548,40701.0
2017-02-16 10:15:00,46.9,46.91,46.88,46.89,65150.0,37.1548,37.1628,37.139,37.1469,65150.0
2017-02-16 10:20:00,46.89,46.91,46.89,46.91,58966.0,37.1469,37.1628,37.1469,37.1628,58966.0
2017-02-16 10:25:00,46.91,46.91,46.88,46.9,46077.0,37.1628,37.1628,37.139,37.1548,46077.0
2017-02-16 10:30:00,46.9,46.93,46.88,46.93,43862.0,37.1548,37.1786,37.139,37.1786,43862.0
2017-02-16 10:35:00,46.93,46.93,46.89,46.91,144676.0,37.1786,37.1786,37.1469,37.1628,144676.0
2017-02-16 10:40:00,46.91,46.91,46.89,46.9,42537.0,37.1628,37.1628,37.1469,37.1548,42537.0
2017-02-16 10:45:00,46.89,46.89,46.83,46.84,96009.0,37.1469,37.1469,37.0994,37.1073,96009.0
2017-02-16 10:50:00,46.84,46.84,46.79,46.8,65292.0,37.1073,37.1073,37.0677,37.0756,65292.0
2017-02-16 10:55:00,46.8,46.83,46.79,46.82,23421.0,37.0756,37.0994,37.0677,37.0915,23421.0
2017-02-16 11:00:00,46.82,46.84,46.8,46.81,77149.0,37.0915,37.1073,37.0756,37.0835,77149.0
2017-02-16 11:05:00,46.8,46.81,46.77,46.79,80107.0,37.0756,37.0835,37.0519,37.0677,80107.0
2017-02-16 11:10:00,46.78,46.78,46.73,46.77,58031.0,37.0598,37.0598,37.0202,37.0519,58031.0
2017-02-16 11:15:00,46.77,46.78,46.75,46.75,17085.0,37.0519,37.0598,37.036,37.036,17085.0
2017-02-16 11:20:00,46.76,46.77,46.74,46.76,39234.0,37.0439,37.0519,37.0281,37.0439,39234.0
2017-02-16 11:25:00,46.75,46.78,46.74,46.77,43196.0,37.036,37.0598,37.0281,37.0519,43196.0
2017-02-16 11:30:00,46.77,46.78,46.74,46.78,24292.0,37.0519,37.0598,37.0281,37.0598,24292.0
2017-02-16 11:35:00,46.78,46.78,46.73,46.74,13513.0,37.0598,37.0598,37.0202,37.0281,13513.0
2017-02-16 11:40:00,46.74,46.76,46.73,46.75,127740.0,37.0281,37.0439,37.0202,37.036,127740.0
2017-02-16 11:45:00,46.75,46.76,46.73,46.74,31485.0,37.036,37.0439,37.0202,37.0281,31485.0
2017-02-16 11:50:00,46.75,46.78,46.74,46.77,196823.0,37.036,37.0598,37.0281,37.0519,196823.0
2017-02-16 11:55:00,46.78,46.78,46.75,46.77,55773.0,37.0598,37.0598,37.036,37.0519,55773.0
2017-02-16 12:00:00,46.77,46.78,46.74,46.76,72457.0,37.0519,37.0598,37.0281,37.0439,72457.0
2017-02-16 12:05:00,46.76,46.77,46.73,46.73,36426.0,37.0439,37.0519,37.0202,37.0202,36426.0
2017-02-16 12:10:00,46.73,46.74,46.73,46.73,82206.0,37.0202,37.0281,37.0202,37.0202,82206.0
2017-02-16 12:15:00,46.74,46.75,46.73,46.75,55818.0,37.0281,37.036,37.0202,37.036,55818.0
2017-02-16 12:20:00,46.75,46.77,46.74,46.75,42873.0,37.036,37.0519,37.0281,37.036,42873.0
2017-02-16 12:25:00,46.75,46.76,46.74,46.76,32391.0,37.036,37.0439,37.0281,37.0439,32391.0
2017-02-16 12:30:00,46.76,46.77,46.75,46.77,66940.0,37.0439,37.0519,37.036,37.0519,66940.0
2017-02-16 12:35:00,46.77,46.81,46.77,46.8,56645.0,37.0519,37.0835,37.0519,37.0756,56645.0
2017-02-16 12:40:00,46.8,46.83,46.79,46.81,391045.0,37.0756,37.0994,37.0677,37.0835,391045.0
2017-02-16 12:45:00,46.81,46.82,46.81,46.81,25904.0,37.0835,37.0915,37.0835,37.0835,25904.0
2017-02-16 12:50:00,46.82,46.84,46.8,46.83,90697.0,37.0915,37.1073,37.0756,37.0994,90697.0
2017-02-16 12:55:00,46.83,46.83,46.79,46.8,41436.0,37.0994,37.0994,37.0677,37.0756,41436.0
2017-02-16 13:00:00,46.79,46.8,46.77,46.78,44598.0,37.0677,37.0756,37.0519,37.0598,44598.0
2017-02-16 13:05:00,46.77,46.78,46.77,46.78,39415.0,37.0519,37.0598,37.0519,37.0598,39415.0
2017-02-16 13:10:00,46.78,46.79,46.77,46.78,83806.0,37.0598,37.0677,37.0519,37.0598,83806.0
2017-02-16 13:15:00,46.79,46.79,46.77,46.79,63846.0,37.0677,37.0677,37.0519,37.0677,63846.0
2017-02-16 13:20:00,46.79,46.8,46.77,46.79,48010.0,37.0677,37.0756,37.0519,37.0677,48010.0
2017-02-16 13:25:00,46.79,46.8,46.78,46.79,89344.0,37.0677,37.0756,37.0598,37.0677,89344.0
2017-02-16 13:30:00,46.79,46.8,46.78,46.79,27096.0,37.0677,37.0756,37.0598,37.0677,27096.0
2017-02-16 13:35:00,46.79,46.8,46.78,46.8,43136.0,37.0677,37.0756,37.0598,37.0756,43136.0
2017-02-16 13:40:00,46.8,46.8,46.76,46.77,60208.0,37.0756,37.0756,37.0439,37.0519,60208.0
2017-02-16 13:45:00,46.77,46.78,46.75,46.76,70717.0,37.0519,37.0598,37.036,37.0439,70717.0
2017-02-16 13:50:00,46.77,46.77,46.75,46.77,50350.0,37.0519,37.0519,37.036,37.0519,50350.0
2017-02-16 13:55:00,46.76,46.77,46.76,46.77,41542.0,37.0439,37.0519,37.0439,37.0519,41542.0
2017-02-16 14:00:00,46.77,46.78,46.76,46.76,71777.0,37.0519,37.0598,37.0439,37.0439,71777.0
2017-02-16 14:05:00,46.77,46.78,46.76,46.78,53554.0,37.0519,37.0598,37.0439,37.0598,53554.0
2017-02-16 14:10:00,46.78,46.78,46.77,46.78,39343.0,37.0598,37.0598,37.0519,37.0598,39343.0
2017-02-16 14:15:00,46.78,46.78,46.75,46.76,92282.0,37.0598,37.0598,37.036,37.0439,92282.0
2017-02-16 14:20:00,46.75,46.76,46.73,46.74,54832.0,37.036,37.0439,37.0202,37.0281,54832.0
2017-02-16 14:25:00,46.74,46.75,46.73,46.75,71639.0,37.0281,37.036,37.0202,37.036,71639.0
2017-02-16 14:30:00,46.74,46.75,46.74,46.75,39528.0,37.0281,37.036,37.0281,37.036,39528.0
2017-02-16 14:35:00,46.75,46.75,46.73,46.73,88030.0,37.036,37.036,37.0202,37.0202,88030.0
2017-02-16 14:40:00,46.73,46.75,46.73,46.75,85095.0,37.0202,37.036,37.0202,37.036,85095.0
2017-02-16 14:45:00,46.75,46.75,46.74,46.75,105808.0,37.036,37.036,37.0281,37.036,105808.0
2017-02-16 14:50:00,46.75,46.75,46.72,46.73,136281.0,37.036,37.036,37.0122,37.0202,136281.0
2017-02-16 14:55:00,46.74,46.75,46.73,46.75,65183.0,37.0281,37.036,37.0202,37.036,65183.0
2017-02-16 15:00:00,46.75,46.77,46.74,46.76,25771.0,37.036,37.0519,37.0281,37.0439,25771.0
2017-02-16 15:05:00,46.76,46.77,46.73,46.73,122756.0,37.0439,37.0519,37.0202,37.0202,122756.0
2017-02-16 15:10:00,46.73,46.75,46.73,46.75,70581.0,37.0202,37.036,37.0202,37.036,70581.0
2017-02-16 15:15:00,46.75,46.75,46.73,46.73,56113.0,37.036,37.036,37.0202,37.0202,56113.0
2017-02-16 15:20:00,46.73,46.75,46.73,46.73,164619.0,37.0202,37.036,37.0202,37.0202,164619.0
2017-02-16 15:25:00,46.73,46.74,46.73,46.73,107581.0,37.0202,37.0281,37.0202,37.0202,107581.0
2017-02-16 15:30:00,46.73,46.76,46.73,46.76,62418.0,37.0202,37.0439,37.0202,37.0439,62418.0
2017-02-16 15:35:00,46.76,46.77,46.75,46.77,19652.0,37.0439,37.0519,37.036,37.0519,19652.0
2017-02-16 15:40:00,46.77,46.77,46.75,46.76,100309.0,37.0519,37.0519,37.036,37.0439,100309.0
2017-02-16 15:45:00,46.76,46.76,46.73,46.73,95512.0,37.0439,37.0439,37.0202,37.0202,95512.0
2017-02-16 15:50:00,46.74,46.76,46.73,46.75,113759.0,37.0281,37.0439,37.0202,37.036,113759.0
2017-02-16 15:55:00,46.75,46.75,46.72,46.73,464712.0,37.036,37.036,37.0122,37.0202,464712.0
2017-02-17 09:30:00,46.43,46.46,46.41,46.44,121476.0,36.7825,36.8063,36.7667,36.7904,121476.0
2017-02-17 09:35:00,46.44,46.47,46.44,46.45,87379.0,36.7904,36.8142,36.7904,36.7984,87379.0
2017-02-17 09:40:00,46.45,46.46,46.41,46.43,96251.0,36.7984,36.8063,36.7667,36.7825,96251.0
2017-02-17 09:45:00,46.43,46.44,46.41,46.43,112587.0,36.7825,36.7904,36.7667,36.7825,112587.0
2017-02-17 09:50:00,46.43,46.45,46.41,46.41,61080.0,36.7825,36.7984,36.7667,36.7667,61080.0
2017-02-17 09:55:00,46.41,46.42,46.39,46.42,52242.0,36.7667,36.7746,36.7508,36.7746,52242.0
2017-02-17 10:00:00,46.42,46.43,46.41,46.42,52244.0,36.7746,36.7825,36.7667,36.7746,52244.0
2017-02-17 10:05:00,46.42,46.43,46.41,46.42,69062.0,36.7746,36.7825,36.7667,36.7746,69062.0
2017-02-17 10:10:00,46.41,46.43,46.4,46.42,97002.0,36.7667,36.7825,36.7587,36.7746,97002.0
2017-02-17 10:15:00,46.42,46.44,46.41,46.43,842805.0,36.7746,36.7904,36.7667,36.7825,842805.0
2017-02-17 10:20:00,46.43,46.44,46.41,46.43,54971.0,36.7825,36.7904,36.7667,36.7825,54971.0
2017-02-17 10:25:00,46.43,46.44,46.4,46.43,77511.0,36.7825,36.7904,36.7587,36.7825,77511.0
2017-02-17 10:30:00,46.43,46.44,46.41,46.42,28001.0,36.7825,36.7904,36.7667,36.7746,28001.0
2017-02-17 10:35:00,46.42,46.44,46.42,46.44,46130.0,36.7746,36.7904,36.7746,36.7904,46130.0
2017-02-17 10:40:00,46.44,46.45,46.42,46.43,29655.0,36.7904,36.7984,36.7746,36.7825,29655.0
2017-02-17 10:45:00,46.42,46.44,46.42,46.43,20578.0,36.7746,36.7904,36.7746,36.7825,20578.0
2017-02-17 10:50:00,46.43,46.43,46.41,46.42,44951.0,36.7825,36.7825,36.7667,36.7746,44951.0
2017-02-17 10:55:00,46.42,46.43,46.4,46.4,39445.0,36.7746,36.7825,36.7587,36.7587,39445.0
2017-02-17 11:00:00,46.4,46.43,46.39,46.42,34801.0,36.7587,36.7825,36.7508,36.7746,34801.0
2017-02-17 11:05:00,46.42,46.42,46.4,46.41,20687.0,36.7746,36.7746,36.7587,36.7667,20687.0
2017-02-17 11:10:00,46.41,46.45,46.4,46.43,30239.0,36.7667,36.7984,36.7587,36.7825,30239.0
2017-02-17 11:15:00,46.43,46.43,46.39,46.4,37541.0,36.7825,36.7825,36.7508,36.7587,37541.0
2017-02-17 11:20:00,46.4,46.41,46.38,46.4,59280.0,36.7587,36.7667,36.7429,36.7587,59280.0
2017-02-17 11:25:00,46.4,46.41,46.38,46.41,61175.0,36.7587,36.7667,36.7429,36.7667,61175.0
2017-02-17 11:30:00,46.41,46.44,46.4,46.44,68752.0,36.7667,36.7904,36.7587,36.7904,68752.0
2017-02-17 11:35:00,46.44,46.44,46.42,46.43,112551.0,36.7904,36.7904,36.7746,36.7825,112551.0
2017-02-17 11:40:00,46.43,46.44,46.41,46.44,62714.0,36.7825,36.7904,36.7667,36.7904,62714.0
2017-02-17 11:45:00,46.44,46.44,46.43,46.44,17123.0,36.7904,36.7904,36.7825,36.7904,17123.0
2017-02-17 11:50:00,46.44,46.46,46.43,46.46,151854.0,36.7904,36.8063,36.7825,36.8063,151854.0
2017-02-17 11:55:00,46.46,46.46,46.44,46.45,39184.0,36.8063,36.8063,36.7904,36.7984,39184.0
2017-02-17 12:00:00,46.45,46.46,46.43,46.46,43097.0,36.7984,36.8063,36.7825,36.8063,43097.0
2017-02-17 12:05:00,46.46,46.46,46.45,46.46,18762.0,36.8063,36.8063,36.7984,36.8063,18762.0
2017-02-17 12:10:00,46.46,46.47,46.45,46.47,35272.0,36.8063,36.8142,36.7984,36.8142,35272.0
2017-02-17 12:15:00,46.47,46.47,46.45,46.47,49614.0,36.8142,36.8142,36.7984,36.8142,49614.0
2017-02-17 12:20:00,46.47,46.49,46.46,46.48,37772.0,36.8142,36.83,36.8063,36.8221,37772.0
2017-02-17 12:25:00,46.49,46.49,46.47,46.48,16170.0,36.83,36.83,36.8142,36.8221,16170.0
2017-02-17 12:30:00,46.47,46.48,46.47,46.47,46300.0,36.8142,36.8221,36.8142,36.8142,46300.0
2017-02-17 12:35:00,46.48,46.5,46.47,46.5,31973.0,36.8221,36.838,36.8142,36.838,31973.0
2017-02-17 12:40:00,46.5,46.5,46.47,46.49,57725.0,36.838,36.838,36.8142,36.83,57725.0
2017-02-17 12:45:00,46.49,46.49,46.47,46.48,37734.0,36.83,36.83,36.8142,36.8221,37734.0
2017-02-17 12:50:00,46.48,46.5,46.48,46.49,47763.0,36.8221,36.838,36.8221,36.83,47763.0
2017-02-17 12:55:00,46.5,46.5,46.49,46.5,38261.0,36.838,36.838,36.83,36.838,38261.0
2017-02-17 13:00:00,46.5,46.5,46.48,46.48,68218.0,36.838,36.838,36.8221,36.8221,68218.0
2017-02-17 13:05:00,46.49,46.49,46.47,46.48,33730.0,36.83,36.83,36.8142,36.8221,33730.0
2017-02-17 13:10:00,46.48,46.49,46.47,46.48,64936.0,36.8221,36.83,36.8142,36.8221,64936.0
2017-02-17 13:15:00,46.48,46.48,46.46,46.47,79254.0,36.8221,36.8221,36.8063,36.8142,79254.0
2017-02-17 13:20:00,46.47,46.47,46.46,46.47,24330.0,36.8142,36.8142,36.8063,36.8142,24330.0
2017-02-17 13:25:00,46.47,46.47,46.46,46.47,57414.0,36.8142,36.8142,36.8063,36.8142,57414.0
2017-02-17 13:30:00,46.47,46.47,46.46,46.47,49782.0,36.8142,36.8142,36.8063,36.8142,49782.0
2017-02-17 13:35:00,46.47,46.48,46.46,46.48,36732.0,36.8142,36.8221,36.8063,36.8221,36732.0
2017-02-17 13:40:00,46.48,46.48,46.47,46.48,43449.0,36.8221,36.8221,36.8142,36.8221,43449.0
2017-02-17 13:45:00,46.48,46.48,46.47,46.47,38085.0,36.8221,36.8221,36.8142,36.8142,38085.0
2017-02-17 13:50:00,46.48,46.48,46.46,46.47,95658.0,36.8221,36.8221,36.8063,36.8142,95658.0
2017-02-17 13:55:00,46.47,46.47,46.46,46.47,17979.0,36.8142,36.8142,36.8063,36.8142,17979.0
2017-02-17 14:00:00,46.47,46.47,46.46,46.47,37887.0,36.8142,36.8142,36.8063,36.8142,37887.0
2017-02-17 14:05:00,46.47,46.47,46.46,46.47,37822.0,36.8142,36.8142,36.8063,36.8142,37822.0
2017-02-17 14:10:00,46.47,46.47,46.46,46.46,85153.0,36.8142,36.8142,36.8063,36.8063,85153.0
2017-02-17 14:15:00,46.47,46.47,46.46,46.47,44117.0,36.8142,36.8142,36.8063,36.8142,44117.0
2017-02-17 14:20:00,46.47,46.48,46.46,46.48,135446.0,36.8142,36.8221,36.8063,36.8221,135446.0
2017-02-17 14:25:00,46.48,46.48,46.47,46.48,37522.0,36.8221,36.8221,36.8142,36.8221,37522.0
2017-02-17 14:30:00,46.48,46.49,46.46,46.49,51821.0,36.8221,36.83,36.8063,36.83,51821.0
2017-02-17 14:35:00,46.48,46.49,46.48,46.49,52124.0,36.8221,36.83,36.8221,36.83,52124.0
2017-02-17 14:40:00,46.49,46.5,46.48,46.5,95214.0,36.83,36.838,36.8221,36.838,95214.0
2017-02-17 14:45:00,46.5,46.51,46.49,46.51,18797.0,36.838,36.8459,36.83,36.8459,18797.0
2017-02-17 14:50:00,46.51,46.51,46.49,46.5,131656.0,36.8459,36.8459,36.83,36.838,131656.0
2017-02-17 14:55:00,46.5,46.51,46.49,46.5,68220.0,36.838,36.8459,36.83,36.838,68220.0
2017-02-17 15:00:00,46.49,46.5,46.49,46.5,37309.0,36.83,36.838,36.83,36.838,37309.0
2017-02-17 15:05:00,46.5,46.5,46.49,46.5,61189.0,36.838,36.838,36.83,36.838,61189.0
2017-02-17 15:10:00,46.5,46.51,46.49,46.51,78207.0,36.838,36.8459,36.83,36.8459,78207.0
2017-02-17 15:15:00,46.51,46.52,46.5,46.52,51576.0,36.8459,36.8538,36.838,36.8538,51576.0
2017-02-17 15:20:00,46.52,46.52,46.51,46.52,53219.0,36.8538,36.8538,36.8459,36.8538,53219.0
2017-02-17 15:25:00,46.52,46.52,46.51,46.52,84942.0,36.8538,36.8538,36.8459,36.8538,84942.0
2017-02-17 15:30:00,46.52,46.53,46.51,46.53,98901.0,36.8538,36.8617,36.8459,36.8617,98901.0
2017-02-17 15:35:00,46.53,46.53,46.5,46.51,125375.0,36.8617,36.8617,36.838,36.8459,125375.0
2017-02-17 15:40:00,46.51,46.52,46.5,46.52,47352.0,36.8459,36.8538,36.838,36.8538,47352.0
2017-02-17 15:45:00,46.52,46.53,46.51,46.52,87040.0,36.8538,36.8617,36.8459,36.8538,87040.0
2017-02-17 15:50:00,46.52,46.54,46.51,46.54,122812.0,36.8538,36.8697,36.8459,36.8697,122812.0
2017-02-17 15:55:00,46.54,46.59,46.53,46.57,247283.0,36.8697,36.9093,36.8617,36.8934,247283.0
2017-02-21 09:30:00,46.83,46.85,46.81,46.84,185722.0,37.0994,37.1152,37.0835,37.1073,185722.0
2017-02-21 09:35:00,46.84,46.86,46.83,46.84,117128.0,37.1073,37.1232,37.0994,37.1073,117128.0
2017-02-21 09:40:00,46.85,46.87,46.84,46.87,72022.0,37.1152,37.1311,37.1073,37.1311,72022.0
2017-02-21 09:45:00,46.86,46.88,46.86,46.88,52509.0,37.1232,37.139,37.1232,37.139,52509.0
2017-02-21 09:50:00,46.88,46.91,46.87,46.9,67757.0,37.139,37.1628,37.1311,37.1548,67757.0
2017-02-21 09:55:00,46.9,46.9,46.87,46.88,83673.0,37.1548,37.1548,37.1311,37.139,83673.0
2017-02-21 10:00:00,46.87,46.88,46.86,46.87,148034.0,37.1311,37.139,37.1232,37.1311,148034.0
2017-02-21 10:05:00,46.86,46.88,46.85,46.88,64204.0,37.1232,37.139,37.1152,37.139,64204.0
2017-02-21 10:10:00,46.87,46.9,46.86,46.89,70305.0,37.1311,37.1548,37.1232,37.1469,70305.0
2017-02-21 10:15:00,46.89,46.91,46.88,46.9,67197.0,37.1469,37.1628,37.139,37.1548,67197.0
2017-02-21 10:20:00,46.9,46.91,46.89,46.89,25195.0,37.1548,37.1628,37.1469,37.1469,25195.0
2017-02-21 10:25:00,46.89,46.9,46.87,46.89,340621.0,37.1469,37.1548,37.1311,37.1469,340621.0
2017-02-21 10:30:00,46.89,46.89,46.88,46.89,22183.0,37.1469,37.1469,37.139,37.1469,22183.0
2017-02-21 10:35:00,46.88,46.91,46.88,46.9,55910.0,37.139,37.1628,37.139,37.1548,55910.0
2017-02-21 10:40:00,46.9,46.93,46.88,46.92,176795.0,37.1548,37.1786,37.139,37.1707,176795.0
2017-02-21 10:45:00,46.93,46.94,46.91,46.92,61350.0,37.1786,37.1865,37.1628,37.1707,61350.0
2017-02-21 10:50:00,46.93,46.93,46.9,46.9,46922.0,37.1786,37.1786,37.1548,37.1548,46922.0
2017-02-21 10:55:00,46.9,46.92,46.9,46.91,56398.0,37.1548,37.1707,37.1548,37.1628,56398.0
2017-02-21 11:00:00,46.91,46.91,46.89,46.91,41212.0,37.1628,37.1628,37.1469,37.1628,41212.0
2017-02-21 11:05:00,46.91,46.92,46.9,46.9,22134.0,37.1628,37.1707,37.1548,37.1548,22134.0
2017-02-21 11:10:00,46.9,46.92,46.9,46.91,26193.0,37.1548,37.1707,37.1548,37.1628,26193.0
2017-02-21 11:15:00,46.92,46.94,46.91,46.94,68820.0,37.1707,37.1865,37.1628,37.1865,68820.0
2017-02-21 11:20:00,46.94,46.94,46.89,46.9,58274.0,37.1865,37.1865,37.1469,37.1548,58274.0
2017-02-21 11:25:00,46.9,46.91,46.89,46.91,237536.0,37.1548,37.1628,37.1469,37.1628,237536.0
2017-02-21 11:30:00,46.9,46.91,46.88,46.89,69601.0,37.1548,37.1628,37.139,37.1469,69601.0
2017-02-21 11:35:00,46.89,46.89,46.87,46.88,56542.0,37.1469,37.1469,37.1311,37.139,56542.0
2017-02-21 11:40:00,46.88,46.9,46.88,46.9,89547.0,37.139,37.1548,37.139,37.1548,89547.0
2017-02-21 11:45:00,46.9,46.9,46.88,46.89,22540.0,37.1548,37.1548,37.139,37.1469,22540.0
2017-02-21 11:50:00,46.89,46.91,46.88,46.91,16408.0,37.1469,37.1628,37.139,37.1628,16408.0
2017-02-21 11:55:00,46.91,46.92,46.91,46.92,29463.0,37.1628,37.1707,37.1628,37.1707,29463.0
2017-02-21 12:00:00,46.92,46.95,46.92,46.93,50921.0,37.1707,37.1945,37.1707,37.1786,50921.0
2017-02-21 12:05:00,46.93,46.95,46.93,46.93,15614.0,37.1786,37.1945,37.1786,37.1786,15614.0
2017-02-21 12:10:00,46.94,46.94,46.93,46.93,21925.0,37.1865,37.1865,37.1786,37.1786,21925.0
2017-02-21 12:15:00,46.93,46.94,46.93,46.94,9179.0,37.1786,37.1865,37.1786,37.1865,9179.0
2017-02-21 12:20:00,46.93,46.94,46.93,46.93,26860.0,37.1786,37.1865,37.1786,37.1786,26860.0
2017-02-21 12:25:00,46.94,46.94,46.92,46.94,75781.0,37.1865,37.1865,37.1707,37.1865,75781.0
2017-02-21 12:30:00,46.94,46.95,46.93,46.95,18116.0,37.1865,37.1945,37.1786,37.1945,18116.0
2017-02-21 12:35:00,46.95,46.95,46.94,46.94,6705.0,37.1945,37.1945,37.1865,37.1865,6705.0
2017-02-21 12:40:00,46.95,46.95,46.93,46.95,27459.0,37.1945,37.1945,37.1786,37.1945,27459.0
2017-02-21 12:45:00,46.95,46.95,46.94,46.94,25183.0,37.1945,37.1945,37.1865,37.1865,25183.0
2017-02-21 12:50:00,46.94,46.95,46.94,46.94,36866.0,37.1865,37.1945,37.1865,37.1865,36866.0
2017-02-21 12:55:00,46.94,46.94,46.93,46.94,3676.0,37.1865,37.1865,37.1786,37.1865,3676.0
2017-02-21 13:00:00,46.94,46.94,46.93,46.94,11268.0,37.1865,37.1865,37.1786,37.1865,11268.0
2017-02-21 13:05:00,46.94,46.94,46.92,46.92,53260.0,37.1865,37.1865,37.1707,37.1707,53260.0
2017-02-21 13:10:00,46.93,46.93,46.91,46.93,30984.0,37.1786,37.1786,37.1628,37.1786,30984.0
2017-02-21 13:15:00,46.93,46.93,46.92,46.93,7365.0,37.1786,37.1786,37.1707,37.1786,7365.0
2017-02-21 13:20:00,46.93,46.94,46.92,46.93,21702.0,37.1786,37.1865,37.1707,37.1786,21702.0
2017-02-21 13:25:00,46.93,46.94,46.92,46.94,37831.0,37.1786,37.1865,37.1707,37.1865,37831.0
2017-02-21 13:30:00,46.94,46.94,46.92,46.92,15283.0,37.1865,37.1865,37.1707,37.1707,15283.0
2017-02-21 13:35:00,46.92,46.93,46.91,46.91,12889.0,37.1707,37.1786,37.1628,37.1628,12889.0
2017-02-21 13:40:00,46.91,46.92,46.91,46.91,18709.0,37.1628,37.1707,37.1628,37.1628,18709.0
2017-02-21 13:45:00,46.92,46.93,46.91,46.93,14802.0,37.1707,37.1786,37.1628,37.1786,14802.0
2017-02-21 13:50:00,46.93,46.93,46.91,46.91,23951.0,37.1786,37.1786,37.1628,37.1628,23951.0
2017-02-21 13:55:00,46.91,46.92,46.89,46.91,98915.0,37.1628,37.1707,37.1469,37.1628,98915.0
2017-02-21 14:00:00,46.91,46.96,46.91,46.96,81650.0,37.1628,37.2024,37.1628,37.2024,81650.0
2017-02-21 14:05:00,46.96,46.97,46.94,46.96,28366.0,37.2024,37.2103,37.1865,37.2024,28366.0
2017-02-21 14:10:00,46.97,46.97,46.95,46.96,41284.0,37.2103,37.2103,37.1945,37.2024,41284.0
2017-02-21 14:15:00,46.97,46.98,46.96,46.98,44960.0,37.2103,37.2182,37.2024,37.2182,44960.0
2017-02-21 14:20:00,46.98,46.99,46.97,46.99,47142.0,37.2182,37.2261,37.2103,37.2261,47142.0
2017-02-21 14:25:00,46.99,46.99,46.98,46.98,17147.0,37.2261,37.2261,37.2182,37.2182,17147.0
2017-02-21 14:30:00,46.98,47.0,46.98,47.0,53652.0,37.2182,37.2341,37.2182,37.2341,53652.0
2017-02-21 14:35:00,47.0,47.0,46.99,47.0,65432.0,37.2341,37.2341,37.2261,37.2341,65432.0
2017-02-21 14:40:00,47.0,47.02,46.99,47.02,66081.0,37.2341,37.2499,37.2261,37.2499,66081.0
2017-02-21 14:45:00,47.02,47.03,47.01,47.02,80523.0,37.2499,37.2578,37.242,37.2499,80523.0
2017-02-21 14:50:00,47.03,47.03,47.02,47.03,34260.0,37.2578,37.2578,37.2499,37.2578,34260.0
2017-02-21 14:55:00,47.03,47.04,47.02,47.04,81270.0,37.2578,37.2658,37.2499,37.2658,81270.0
2017-02-21 15:00:00,47.04,47.05,47.03,47.03,284444.0,37.2658,37.2737,37.2578,37.2578,284444.0
2017-02-21 15:05:00,47.03,47.04,47.03,47.04,23050.0,37.2578,37.2658,37.2578,37.2658,23050.0
2017-02-21 15:10:00,47.03,47.04,47.03,47.04,40146.0,37.2578,37.2658,37.2578,37.2658,40146.0
2017-02-21 15:15:00,47.04,47.04,47.02,47.03,51005.0,37.2658,37.2658,37.2499,37.2578,51005.0
2017-02-21 15:20:00,47.03,47.03,47.02,47.03,47861.0,37.2578,37.2578,37.2499,37.2578,47861.0
2017-02-21 15:25:00,47.03,47.03,47.02,47.03,21935.0,37.2578,37.2578,37.2499,37.2578,21935.0
2017-02-21 15:30:00,47.03,47.03,47.02,47.03,80734.0,37.2578,37.2578,37.2499,37.2578,80734.0
2017-02-21 15:35:00,47.03,47.04,47.02,47.03,27297.0,37.2578,37.2658,37.2499,37.2578,27297.0
2017-02-21 15:40:00,47.04,47.06,47.03,47.05,164388.0,37.2658,37.2816,37.2578,37.2737,164388.0
2017-02-21 15:45:00,47.05,47.06,47.05,47.06,71900.0,37.2737,37.2816,37.2737,37.2816,71900.0
2017-02-21 15:50:00,47.06,47.07,47.05,47.07,165479.0,37.2816,37.2895,37.2737,37.2895,165479.0
2017-02-21 15:55:00,47.07,47.07,47.04,47.05,404044.0,37.2895,37.2895,37.2658,37.2737,404044.0
2017-02-22 09:30:00,46.98,47.03,46.96,47.02,163938.0,37.2182,37.2578,37.2024,37.2499,163938.0
2017-02-22 09:35:00,47.02,47.04,46.99,47.01,107922.0,37.2499,37.2658,37.2261,37.242,107922.0
2017-02-22 09:40:00,47.0,47.01,46.98,46.99,44023.0,37.2341,37.242,37.2182,37.2261,44023.0
2017-02-22 09:45:00,46.99,47.02,46.98,47.0,51266.0,37.2261,37.2499,37.2182,37.2341,51266.0
2017-02-22 09:50:00,47.0,47.01,46.98,46.98,42835.0,37.2341,37.242,37.2182,37.2182,42835.0
2017-02-22 09:55:00,46.98,47.01,46.98,47.0,34507.0,37.2182,37.242,37.2182,37.2341,34507.0
2017-02-22 10:00:00,47.01,47.04,47.0,47.01,40429.0,37.242,37.2658,37.2341,37.242,40429.0
2017-02-22 10:05:00,47.01,47.02,46.98,47.0,54071.0,37.242,37.2499,37.2182,37.2341,54071.0
2017-02-22 10:10:00,47.0,47.03,47.0,47.02,28254.0,37.2341,37.2578,37.2341,37.2499,28254.0
2017-02-22 10:15:00,47.02,47.05,47.02,47.03,113192.0,37.2499,37.2737,37.2499,37.2578,113192.0
2017-02-22 10:20:00,47.03,47.04,47.02,47.03,130136.0,37.2578,37.2658,37.2499,37.2578,130136.0
2017-02-22 10:25:00,47.02,47.05,47.02,47.05,108091.0,37.2499,37.2737,37.2499,37.2737,108091.0
2017-02-22 10:30:00,47.04,47.06,47.03,47.05,135047.0,37.2658,37.2816,37.2578,37.2737,135047.0
2017-02-22 10:35:00,47.04,47.09,47.04,47.09,130871.0,37.2658,37.3054,37.2658,37.3054,130871.0
2017-02-22 10:40:00,47.1,47.1,47.05,47.07,72356.0,37.3133,37.3133,37.2737,37.2895,72356.0
2017-02-22 10:45:00,47.07,47.08,47.05,47.06,831903.0,37.2895,37.2974,37.2737,37.2816,831903.0
2017-02-22 10:50:00,47.05,47.07,47.05,47.05,43045.0,37.2737,37.2895,37.2737,37.2737,43045.0
2017-02-22 10:55:00,47.06,47.08,47.05,47.08,30749.0,37.2816,37.2974,37.2737,37.2974,30749.0
2017-02-22 11:00:00,47.08,47.08,47.05,47.06,55712.0,37.2974,37.2974,37.2737,37.2816,55712.0
2017-02-22 11:05:00,47.06,47.07,47.04,47.05,43140.0,37.2816,37.2895,37.2658,37.2737,43140.0
2017-02-22 11:10:00,47.04,47.05,47.03,47.04,58799.0,37.2658,37.2737,37.2578,37.2658,58799.0
2017-02-22 11:15:00,47.04,47.05,47.03,47.05,86227.0,37.2658,37.2737,37.2578,37.2737,86227.0
2017-02-22 11:20:00,47.05,47.06,47.04,47.05,49819.0,37.2737,37.2816,37.2658,37.2737,49819.0
2017-02-22 11:25:00,47.05,47.06,47.04,47.06,78258.0,37.2737,37.2816,37.2658,37.2816,78258.0
2017-02-22 11:30:00,47.06,47.06,47.04,47.05,22360.0,37.2816,37.2816,37.2658,37.2737,22360.0
2017-02-22 11:35:00,47.04,47.05,47.02,47.03,28919.0,37.2658,37.2737,37.2499,37.2578,28919.0
2017-02-22 11:40:00,47.03,47.03,47.02,47.03,22980.0,37.2578,37.2578,37.2499,37.2578,22980.0
2017-02-22 11:45:00,47.03,47.04,47.02,47.04,33844.0,37.2578,37.2658,37.2499,37.2658,33844.0
2017-02-22 11:50:00,47.04,47.05,47.03,47.05,23486.0,37.2658,37.2737,37.2578,37.2737,23486.0
2017-02-22 11:55:00,47.04,47.06,47.04,47.05,37041.0,37.2658,37.2816,37.2658,37.2737,37041.0
2017-02-22 12:00:00,47.04,47.05,47.03,47.04,13092.0,37.2658,37.2737,37.2578,37.2658,13092.0
2017-02-22 12:05:00,47.05,47.05,47.04,47.05,16275.0,37.2737,37.2737,37.2658,37.2737,16275.0
2017-02-22 12:10:00,47.05,47.06,47.04,47.05,27575.0,37.2737,37.2816,37.2658,37.2737,27575.0
2017-02-22 12:15:00,47.06,47.06,47.04,47.05,29022.0,37.2816,37.2816,37.2658,37.2737,29022.0
2017-02-22 12:20:00,47.05,47.05,47.04,47.05,11959.0,37.2737,37.2737,37.2658,37.2737,11959.0
2017-02-22 12:25:00,47.05,47.05,47.04,47.05,19285.0,37.2737,37.2737,37.2658,37.2737,19285.0
2017-02-22 12:30:00,47.05,47.06,47.04,47.06,9655.0,37.2737,37.2816,37.2658,37.2816,9655.0
2017-02-22 12:35:00,47.06,47.06,47.05,47.05,10566.0,37.2816,37.2816,37.2737,37.2737,10566.0
2017-02-22 12:40:00,47.05,47.06,47.05,47.05,14293.0,37.2737,37.2816,37.2737,37.2737,14293.0
2017-02-22 12:45:00,47.05,47.07,47.05,47.07,16809.0,37.2737,37.2895,37.2737,37.2895,16809.0
2017-02-22 12:50:00,47.07,47.07,47.05,47.07,26895.0,37.2895,37.2895,37.2737,37.2895,26895.0
2017-02-22 12:55:00,47.06,47.08,47.06,47.08,41146.0,37.2816,37.2974,37.2816,37.2974,41146.0
2017-02-22 13:00:00,47.08,47.08,47.06,47.07,200605.0,37.2974,37.2974,37.2816,37.2895,200605.0
2017-02-22 13:05:00,47.08,47.08,47.07,47.07,32895.0,37.2974,37.2974,37.2895,37.2895,32895.0
2017-02-22 13:10:00,47.07,47.09,47.07,47.09,55433.0,37.2895,37.3054,37.2895,37.3054,55433.0
2017-02-22 13:15:00,47.09,47.09,47.08,47.09,7210.0,37.3054,37.3054,37.2974,37.3054,7210.0
2017-02-22 13:20:00,47.08,47.09,47.07,47.08,32989.0,37.2974,37.3054,37.2895,37.2974,32989.0
2017-02-22 13:25:00,47.08,47.09,47.07,47.08,50563.0,37.2974,37.3054,37.2895,37.2974,50563.0
2017-02-22 13:30:00,47.08,47.09,47.07,47.08,47659.0,37.2974,37.3054,37.2895,37.2974,47659.0
2017-02-22 13:35:00,47.08,47.08,47.07,47.07,17340.0,37.2974,37.2974,37.2895,37.2895,17340.0
2017-02-22 13:40:00,47.07,47.08,47.07,47.08,17034.0,37.2895,37.2974,37.2895,37.2974,17034.0
2017-02-22 13:45:00,47.08,47.08,47.07,47.08,29183.0,37.2974,37.2974,37.2895,37.2974,29183.0
2017-02-22 13:50:00,47.07,47.08,47.06,47.07,50920.0,37.2895,37.2974,37.2816,37.2895,50920.0
2017-02-22 13:55:00,47.07,47.07,47.05,47.06,25545.0,37.2895,37.2895,37.2737,37.2816,25545.0
2017-02-22 14:00:00,47.06,47.14,47.02,47.14,257004.0,37.2816,37.345,37.2499,37.345,257004.0
2017-02-22 14:05:00,47.14,47.17,47.12,47.12,57753.0,37.345,37.3687,37.3291,37.3291,57753.0
2017-02-22 14:10:00,47.13,47.14,47.11,47.14,56396.0,37.3371,37.345,37.3212,37.345,56396.0
2017-02-22 14:15:00,47.14,47.17,47.12,47.15,54252.0,37.345,37.3687,37.3291,37.3529,54252.0
2017-02-22 14:20:00,47.16,47.16,47.14,47.16,22549.0,37.3608,37.3608,37.345,37.3608,22549.0
2017-02-22 14:25:00,47.15,47.17,47.14,47.16,39371.0,37.3529,37.3687,37.345,37.3608,39371.0
2017-02-22 14:30:00,47.17,47.17,47.15,47.16,66608.0,37.3687,37.3687,37.3529,37.3608,66608.0
2017-02-22 14:35:00,47.16,47.17,47.15,47.16,47873.0,37.3608,37.3687,37.3529,37.3608,47873.0
2017-02-22 14:40:00,47.16,47.16,47.14,47.16,55154.0,37.3608,37.3608,37.345,37.3608,55154.0
2017-02-22 14:45:00,47.16,47.16,47.14,47.14,143023.0,37.3608,37.3608,37.345,37.345,143023.0
2017-02-22 14:50:00,47.15,47.16,47.14,47.16,55872.0,37.3529,37.3608,37.345,37.3608,55872.0
2017-02-22 14:55:00,47.16,47.16,47.14,47.15,40525.0,37.3608,37.3608,37.345,37.3529,40525.0
2017-02-22 15:00:00,47.14,47.15,47.13,47.15,13865.0,37.345,37.3529,37.3371,37.3529,13865.0
2017-02-22 15:05:00,47.15,47.15,47.14,47.15,21604.0,37.3529,37.3529,37.345,37.3529,21604.0
2017-02-22 15:10:00,47.15,47.16,47.14,47.16,26783.0,37.3529,37.3608,37.345,37.3608,26783.0
2017-02-22 15:15:00,47.16,47.16,47.14,47.14,36289.0,37.3608,37.3608,37.345,37.345,36289.0
2017-02-22 15:20:00,47.15,47.16,47.14,47.16,50847.0,37.3529,37.3608,37.345,37.3608,50847.0
2017-02-22 15:25:00,47.16,47.16,47.15,47.16,51517.0,37.3608,37.3608,37.3529,37.3608,51517.0
2017-02-22 15:30:00,47.16,47.17,47.15,47.16,96650.0,37.3608,37.3687,37.3529,37.3608,96650.0
2017-02-22 15:35:00,47.17,47.17,47.16,47.17,65332.0,37.3687,37.3687,37.3608,37.3687,65332.0
2017-02-22 15:40:00,47.17,47.17,47.15,47.16,118568.0,37.3687,37.3687,37.3529,37.3608,118568.0
2017-02-22 15:45:00,47.16,47.16,47.15,47.16,65840.0,37.3608,37.3608,37.3529,37.3608,65840.0
2017-02-22 15:50:00,47.16,47.19,47.15,47.19,74763.0,37.3608,37.3846,37.3529,37.3846,74763.0
2017-02-22 15:55:00,47.19,47.2,47.17,47.18,289215.0,37.3846,37.3925,37.3687,37.3767,289215.0
2017-02-23 09:30:00,47.45,47.47,47.43,47.44,168476.0,37.5906,37.6064,37.5747,37.5826,168476.0
2017-02-23 09:35:00,47.44,47.45,47.42,47.44,121270.0,37.5826,37.5906,37.5668,37.5826,121270.0
2017-02-23 09:40:00,47.43,47.45,47.41,47.41,108897.0,37.5747,37.5906,37.5589,37.5589,108897.0
2017-02-23 09:45:00,47.41,47.43,47.39,47.4,99059.0,37.5589,37.5747,37.543,37.551,99059.0
2017-02-23 09:50:00,47.4,47.42,47.39,47.4,19537.0,37.551,37.5668,37.543,37.551,19537.0
2017-02-23 09:55:00,47.41,47.41,47.38,47.4,78007.0,37.5589,37.5589,37.5351,37.551,78007.0
2017-02-23 10:00:00,47.4,47.41,47.38,47.39,39499.0,37.551,37.5589,37.5351,37.543,39499.0
2017-02-23 10:05:00,47.39,47.41,47.36,47.37,271982.0,37.543,37.5589,37.5193,37.5272,271982.0
2017-02-23 10:10:00,47.36,47.37,47.33,47.33,63974.0,37.5193,37.5272,37.4955,37.4955,63974.0
2017-02-23 10:15:00,47.32,47.32,47.29,47.3,137323.0,37.4876,37.4876,37.4638,37.4717,137323.0
2017-02-23 10:20:00,47.3,47.32,47.3,47.31,60672.0,37.4717,37.4876,37.4717,37.4797,60672.0
2017-02-23 10:25:00,47.3,47.31,47.29,47.3,23230.0,37.4717,37.4797,37.4638,37.4717,23230.0
2017-02-23 10:30:00,47.3,47.34,47.29,47.32,119611.0,37.4717,37.5034,37.4638,37.4876,119611.0
2017-02-23 10:35:00,47.33,47.34,47.3,47.3,100243.0,37.4955,37.5034,37.4717,37.4717,100243.0
2017-02-23 10:40:00,47.3,47.31,47.29,47.3,13859.0,37.4717,37.4797,37.4638,37.4717,13859.0
2017-02-23 10:45:00,47.3,47.34,47.28,47.34,116038.0,37.4717,37.5034,37.4559,37.5034,116038.0
2017-02-23 10:50:00,47.34,47.34,47.28,47.28,58720.0,37.5034,37.5034,37.4559,37.4559,58720.0
2017-02-23 10:55:00,47.28,47.3,47.25,47.3,157709.0,37.4559,37.4717,37.4321,37.4717,157709.0
2017-02-23 11:00:00,47.3,47.32,47.28,47.29,116156.0,37.4717,37.4876,37.4559,37.4638,116156.0
2017-02-23 11:05:00,47.28,47.29,47.23,47.24,101914.0,37.4559,37.4638,37.4163,37.4242,101914.0
2017-02-23 11:10:00,47.25,47.25,47.19,47.2,31362.0,37.4321,37.4321,37.3846,37.3925,31362.0
2017-02-23 11:15:00,47.19,47.24,47.18,47.24,108918.0,37.3846,37.4242,37.3767,37.4242,108918.0
2017-02-23 11:20:00,47.23,47.24,47.2,47.22,74288.0,37.4163,37.4242,37.3925,37.4084,74288.0
2017-02-23 11:25:00,47.22,47.23,47.18,47.22,41813.0,37.4084,37.4163,37.3767,37.4084,41813.0
2017-02-23 11:30:00,47.22,47.25,47.21,47.23,129630.0,37.4084,37.4321,37.4004,37.4163,129630.0
2017-02-23 11:35:00,47.23,47.26,47.23,47.25,56543.0,37.4163,37.44,37.4163,37.4321,56543.0
2017-02-23 11:40:00,47.24,47.28,47.22,47.28,86704.0,37.4242,37.4559,37.4084,37.4559,86704.0
2017-02-23 11:45:00,47.27,47.27,47.26,47.27,56014.0,37.448,37.448,37.44,37.448,56014.0
2017-02-23 11:50:00,47.27,47.27,47.25,47.26,46651.0,37.448,37.448,37.4321,37.44,46651.0
2017-02-23 11:55:00,47.26,47.26,47.23,47.23,36383.0,37.44,37.44,37.4163,37.4163,36383.0
2017-02-23 12:00:00,47.23,47.24,47.22,47.24,58751.0,37.4163,37.4242,37.4084,37.4242,58751.0
2017-02-23 12:05:00,47.25,47.25,47.23,47.23,15321.0,37.4321,37.4321,37.4163,37.4163,15321.0
2017-02-23 12:10:00,47.23,47.26,47.22,47.25,134106.0,37.4163,37.44,37.4084,37.4321,134106.0
2017-02-23 12:15:00,47.25,47.28,47.24,47.28,72283.0,37.4321,37.4559,37.4242,37.4559,72283.0
2017-02-23 12:20:00,47.28,47.29,47.27,47.29,104254.0,37.4559,37.4638,37.448,37.4638,104254.0
2017-02-23 12:25:00,47.28,47.29,47.27,47.29,24005.0,37.4559,37.4638,37.448,37.4638,24005.0
2017-02-23 12:30:00,47.29,47.3,47.28,47.3,120768.0,37.4638,37.4717,37.4559,37.4717,120768.0
2017-02-23 12:35:00,47.3,47.31,47.29,47.31,28934.0,37.4717,37.4797,37.4638,37.4797,28934.0
2017-02-23 12:40:00,47.31,47.31,47.28,47.29,42649.0,37.4797,37.4797,37.4559,37.4638,42649.0
2017-02-23 12:45:00,47.29,47.29,47.28,47.28,11757.0,37.4638,37.4638,37.4559,37.4559,11757.0
2017-02-23 12:50:00,47.29,47.29,47.25,47.25,47586.0,37.4638,37.4638,37.4321,37.4321,47586.0
2017-02-23 12:55:00,47.26,47.26,47.24,47.25,37241.0,37.44,37.44,37.4242,37.4321,37241.0
2017-02-23 13:00:00,47.25,47.27,47.24,47.25,62372.0,37.4321,37.448,37.4242,37.4321,62372.0
2017-02-23 13:05:00,47.24,47.25,47.23,47.24,28921.0,37.4242,37.4321,37.4163,37.4242,28921.0
2017-02-23 13:10:00,47.24,47.24,47.21,47.22,160733.0,37.4242,37.4242,37.4004,37.4084,160733.0
2017-02-23 13:15:00,47.21,47.22,47.2,47.22,56378.0,37.4004,37.4084,37.3925,37.4084,56378.0
2017-02-23 13:20:00,47.22,47.22,47.2,47.22,25748.0,37.4084,37.4084,37.3925,37.4084,25748.0
2017-02-23 13:25:00,47.22,47.22,47.19,47.2,17692.0,37.4084,37.4084,37.3846,37.3925,17692.0
2017-02-23 13:30:00,47.2,47.21,47.18,47.18,36672.0,37.3925,37.4004,37.3767,37.3767,36672.0
2017-02-23 13:35:00,47.19,47.2,47.17,47.2,54614.0,37.3846,37.3925,37.3687,37.3925,54614.0
2017-02-23 13:40:00,47.2,47.22,47.19,47.22,31088.0,37.3925,37.4084,37.3846,37.4084,31088.0
2017-02-23 13:45:00,47.21,47.21,47.2,47.21,38159.0,37.4004,37.4004,37.3925,37.4004,38159.0
2017-02-23 13:50:00,47.21,47.22,47.2,47.22,53018.0,37.4004,37.4084,37.3925,37.4084,53018.0
2017-02-23 13:55:00,47.22,47.23,47.21,47.23,37677.0,37.4084,37.4163,37.4004,37.4163,37677.0
2017-02-23 14:00:00,47.23,47.23,47.21,47.23,72279.0,37.4163,37.4163,37.4004,37.4163,72279.0
2017-02-23 14:05:00,47.22,47.23,47.22,47.23,7591.0,37.4084,37.4163,37.4084,37.4163,7591.0
2017-02-23 14:10:00,47.23,47.25,47.22,47.25,86681.0,37.4163,37.4321,37.4084,37.4321,86681.0
2017-02-23 14:15:00,47.25,47.25,47.23,47.24,16031.0,37.4321,37.4321,37.4163,37.4242,16031.0
2017-02-23 14:20:00,47.23,47.25,47.23,47.25,40140.0,37.4163,37.4321,37.4163,37.4321,40140.0
2017-02-23 14:25:00,47.25,47.25,47.24,47.25,67357.0,37.4321,37.4321,37.4242,37.4321,67357.0
2017-02-23 14:30:00,47.25,47.25,47.22,47.23,25915.0,37.4321,37.4321,37.4084,37.4163,25915.0
2017-02-23 14:35:00,47.23,47.25,47.22,47.24,47756.0,37.4163,37.4321,37.4084,37.4242,47756.0
2017-02-23 14:40:00,47.25,47.27,47.24,47.27,63263.0,37.4321,37.448,37.4242,37.448,63263.0
2017-02-23 14:45:00,47.27,47.27,47.25,47.25,75389.0,37.448,37.448,37.4321,37.4321,75389.0
2017-02-23 14:50:00,47.26,47.27,47.25,47.26,62095.0,37.44,37.448,37.4321,37.44,62095.0
2017-02-23 14:55:00,47.26,47.28,47.26,47.27,222887.0,37.44,37.4559,37.44,37.448,222887.0
2017-02-23 15:00:00,47.27,47.27,47.25,47.26,17707.0,37.448,37.448,37.4321,37.44,17707.0
2017-02-23 15:05:00,47.26,47.27,47.25,47.25,17204.0,37.44,37.448,37.4321,37.4321,17204.0
2017-02-23 15:10:00,47.25,47.26,47.24,47.26,16476.0,37.4321,37.44,37.4242,37.44,16476.0
2017-02-23 15:15:00,47.26,47.27,47.25,47.27,75120.0,37.44,37.448,37.4321,37.448,75120.0
2017-02-23 15:20:00,47.26,47.29,47.26,47.28,68167.0,37.44,37.4638,37.44,37.4559,68167.0
2017-02-23 15:25:00,47.28,47.28,47.25,47.26,76989.0,37.4559,37.4559,37.4321,37.44,76989.0
2017-02-23 15:30:00,47.25,47.26,47.24,47.24,210798.0,37.4321,37.44,37.4242,37.4242,210798.0
2017-02-23 15:35:00,47.24,47.24,47.21,47.23,75740.0,37.4242,37.4242,37.4004,37.4163,75740.0
2017-02-23 15:40:00,47.22,47.24,47.21,47.23,63676.0,37.4084,37.4242,37.4004,37.4163,63676.0
2017-02-23 15:45:00,47.22,47.23,47.2,47.21,90094.0,37.4084,37.4163,37.3925,37.4004,90094.0
2017-02-23 15:50:00,47.21,47.22,47.19,47.2,69415.0,37.4004,37.4084,37.3846,37.3925,69415.0
2017-02-23 15:55:00,47.2,47.22,47.19,47.21,146800.0,37.3925,37.4084,37.3846,37.4004,146800.0
2017-02-24 09:30:00,46.69,46.69,46.64,46.64,156638.0,36.9885,36.9885,36.9489,36.9489,156638.0
2017-02-24 09:35:00,46.65,46.69,46.63,46.68,63645.0,36.9568,36.9885,36.9409,36.9806,63645.0
2017-02-24 09:40:00,46.68,46.71,46.67,46.7,29599.0,36.9806,37.0043,36.9726,36.9964,29599.0
2017-02-24 09:45:00,46.71,46.71,46.66,46.67,42574.0,37.0043,37.0043,36.9647,36.9726,42574.0
2017-02-24 09:50:00,46.66,46.67,46.65,46.67,38868.0,36.9647,36.9726,36.9568,36.9726,38868.0
2017-02-24 09:55:00,46.67,46.74,46.66,46.73,31682.0,36.9726,37.0281,36.9647,37.0202,31682.0
2017-02-24 10:00:00,46.75,46.75,46.71,46.73,47063.0,37.036,37.036,37.0043,37.0202,47063.0
2017-02-24 10:05:00,46.73,46.74,46.71,46.74,37685.0,37.0202,37.0281,37.0043,37.0281,37685.0
2017-02-24 10:10:00,46.74,46.74,46.7,46.71,40945.0,37.0281,37.0281,36.9964,37.0043,40945.0
2017-02-24 10:15:00,46.71,46.72,46.68,46.7,63008.0,37.0043,37.0122,36.9806,36.9964,63008.0
2017-02-24 10:20:00,46.7,46.74,46.7,46.73,33449.0,36.9964,37.0281,36.9964,37.0202,33449.0
2017-02-24 10:25:00,46.72,46.73,46.69,46.71,48519.0,37.0122,37.0202,36.9885,37.0043,48519.0
2017-02-24 10:30:00,46.71,46.71,46.68,46.71,32083.0,37.0043,37.0043,36.9806,37.0043,32083.0
2017-02-24 10:35:00,46.71,46.73,46.7,46.71,23609.0,37.0043,37.0202,36.9964,37.0043,23609.0
2017-02-24 10:40:00,46.71,46.75,46.7,46.75,18364.0,37.0043,37.036,36.9964,37.036,18364.0
2017-02-24 10:45:00,46.75,46.75,46.71,46.73,21747.0,37.036,37.036,37.0043,37.0202,21747.0
2017-02-24 10:50:00,46.73,46.74,46.71,46.72,15633.0,37.0202,37.0281,37.0043,37.0122,15633.0
2017-02-24 10:55:00,46.72,46.76,46.72,46.75,7938.0,37.0122,37.0439,37.0122,37.036,7938.0
2017-02-24 11:00:00,46.75,46.77,46.75,46.77,73807.0,37.036,37.0519,37.036,37.0519,73807.0
2017-02-24 11:05:00,46.77,46.78,46.75,46.75,104061.0,37.0519,37.0598,37.036,37.036,104061.0
2017-02-24 11:10:00,46.76,46.79,46.76,46.78,41558.0,37.0439,37.0677,37.0439,37.0598,41558.0
2017-02-24 11:15:00,46.77,46.78,46.75,46.76,43633.0,37.0519,37.0598,37.036,37.0439,43633.0
2017-02-24 11:20:00,46.76,46.77,46.74,46.75,110008.0,37.0439,37.0519,37.0281,37.036,110008.0
2017-02-24 11:25:00,46.75,46.76,46.74,46.75,40029.0,37.036,37.0439,37.0281,37.036,40029.0
2017-02-24 11:30:00,46.76,46.76,46.73,46.73,29228.0,37.0439,37.0439,37.0202,37.0202,29228.0
2017-02-24 11:35:00,46.73,46.74,46.72,46.74,42548.0,37.0202,37.0281,37.0122,37.0281,42548.0
2017-02-24 11:40:00,46.73,46.74,46.72,46.73,12297.0,37.0202,37.0281,37.0122,37.0202,12297.0
2017-02-24 11:45:00,46.73,46.74,46.72,46.73,33276.0,37.0202,37.0281,37.0122,37.0202,33276.0
2017-02-24 11:50:00,46.74,46.74,46.72,46.73,26714.0,37.0281,37.0281,37.0122,37.0202,26714.0
2017-02-24 11:55:00,46.72,46.73,46.69,46.71,56995.0,37.0122,37.0202,36.9885,37.0043,56995.0
2017-02-24 12:00:00,46.7,46.75,46.7,46.75,118332.0,36.9964,37.036,36.9964,37.036,118332.0
2017-02-24 12:05:00,46.75,46.77,46.75,46.77,25532.0,37.036,37.0519,37.036,37.0519,25532.0
2017-02-24 12:10:00,46.77,46.78,46.76,46.78,19764.0,37.0519,37.0598,37.0439,37.0598,19764.0
2017-02-24 12:15:00,46.78,46.78,46.76,46.77,70248.0,37.0598,37.0598,37.0439,37.0519,70248.0
2017-02-24 12:20:00,46.77,46.8,46.77,46.79,75437.0,37.0519,37.0756,37.0519,37.0677,75437.0
2017-02-24 12:25:00,46.79,46.79,46.77,46.79,798757.0,37.0677,37.0677,37.0519,37.0677,798757.0
2017-02-24 12:30:00,46.79,46.79,46.76,46.77,55551.0,37.0677,37.0677,37.0439,37.0519,55551.0
2017-02-24 12:35:00,46.77,46.77,46.75,46.75,35518.0,37.0519,37.0519,37.036,37.036,35518.0
2017-02-24 12:40:00,46.75,46.76,46.74,46.75,40220.0,37.036,37.0439,37.0281,37.036,40220.0
2017-02-24 12:45:00,46.74,46.75,46.73,46.75,73176.0,37.0281,37.036,37.0202,37.036,73176.0
2017-02-24 12:50:00,46.75,46.76,46.73,46.74,58342.0,37.036,37.0439,37.0202,37.0281,58342.0
2017-02-24 12:55:00,46.73,46.74,46.72,46.73,55669.0,37.0202,37.0281,37.0122,37.0202,55669.0
2017-02-24 13:00:00,46.73,46.73,46.71,46.72,49804.0,37.0202,37.0202,37.0043,37.0122,49804.0
2017-02-24 13:05:00,46.72,46.72,46.68,46.69,43471.0,37.0122,37.0122,36.9806,36.9885,43471.0
2017-02-24 13:10:00,46.68,46.7,46.68,46.69,64053.0,36.9806,36.9964,36.9806,36.9885,64053.0
2017-02-24 13:15:00,46.7,46.7,46.68,46.69,12585.0,36.9964,36.9964,36.9806,36.9885,12585.0
2017-02-24 13:20:00,46.68,46.69,46.68,46.68,42206.0,36.9806,36.9885,36.9806,36.9806,42206.0
2017-02-24 13:25:00,46.68,46.68,46.66,46.68,48821.0,36.9806,36.9806,36.9647,36.9806,48821.0
2017-02-24 13:30:00,46.68,46.7,46.67,46.68,38523.0,36.9806,36.9964,36.9726,36.9806,38523.0
2017-02-24 13:35:00,46.68,46.69,46.67,46.68,14538.0,36.9806,36.9885,36.9726,36.9806,14538.0
2017-02-24 13:40:00,46.68,46.7,46.68,46.7,24459.0,36.9806,36.9964,36.9806,36.9964,24459.0
2017-02-24 13:45:00,46.7,46.7,46.68,46.69,11362.0,36.9964,36.9964,36.9806,36.9885,11362.0
2017-02-24 13:50:00,46.69,46.7,46.68,46.69,17041.0,36.9885,36.9964,36.9806,36.9885,17041.0
2017-02-24 13:55:00,46.69,46.71,46.69,46.71,26576.0,36.9885,37.0043,36.9885,37.0043,26576.0
2017-02-24 14:00:00,46.71,46.71,46.7,46.71,24300.0,37.0043,37.0043,36.9964,37.0043,24300.0
2017-02-24 14:05:00,46.7,46.71,46.68,46.69,51503.0,36.9964,37.0043,36.9806,36.9885,51503.0
2017-02-24 14:10:00,46.69,46.69,46.67,46.69,149001.0,36.9885,36.9885,36.9726,36.9885,149001.0
2017-02-24 14:15:00,46.69,46.69,46.68,46.69,89040.0,36.9885,36.9885,36.9806,36.9885,89040.0
2017-02-24 14:20:00,46.69,46.7,46.69,46.69,51385.0,36.9885,36.9964,36.9885,36.9885,51385.0
2017-02-24 14:25:00,46.69,46.7,46.69,46.7,20031.0,36.9885,36.9964,36.9885,36.9964,20031.0
2017-02-24 14:30:00,46.69,46.7,46.68,46.68,56530.0,36.9885,36.9964,36.9806,36.9806,56530.0
2017-02-24 14:35:00,46.69,46.69,46.68,46.68,71350.0,36.9885,36.9885,36.9806,36.9806,71350.0
2017-02-24 14:40:00,46.68,46.69,46.68,46.68,97347.0,36.9806,36.9885,36.9806,36.9806,97347.0
2017-02-24 14:45:00,46.68,46.69,46.67,46.67,81043.0,36.9806,36.9885,36.9726,36.9726,81043.0
2017-02-24 14:50:00,46.67,46.69,46.67,46.68,145374.0,36.9726,36.9885,36.9726,36.9806,145374.0
2017-02-24 14:55:00,46.69,46.69,46.67,46.67,71990.0,36.9885,36.9885,36.9726,36.9726,71990.0
2017-02-24 15:00:00,46.67,46.68,46.65,46.66,73499.0,36.9726,36.9806,36.9568,36.9647,73499.0
2017-02-24 15:05:00,46.66,46.67,46.65,46.66,50313.0,36.9647,36.9726,36.9568,36.9647,50313.0
2017-02-24 15:10:00,46.66,46.67,46.65,46.65,50846.0,36.9647,36.9726,36.9568,36.9568,50846.0
2017-02-24 15:15:00,46.66,46.66,46.64,46.65,102328.0,36.9647,36.9647,36.9489,36.9568,102328.0
2017-02-24 15:20:00,46.65,46.68,46.65,46.68,264520.0,36.9568,36.9806,36.9568,36.9806,264520.0
2017-02-24 15:25:00,46.67,46.68,46.67,46.68,145151.0,36.9726,36.9806,36.9726,36.9806,145151.0
2017-02-24 15:30:00,46.68,46.7,46.67,46.68,83784.0,36.9806,36.9964,36.9726,36.9806,83784.0
2017-02-24 15:35:00,46.69,46.71,46.68,46.7,67041.0,36.9885,37.0043,36.9806,36.9964,67041.0
2017-02-24 15:40:00,46.7,46.71,46.69,46.71,98079.0,36.9964,37.0043,36.9885,37.0043,98079.0
2017-02-24 15:45:00,46.71,46.72,46.7,46.71,174811.0,37.0043,37.0122,36.9964,37.0043,174811.0
2017-02-24 15:50:00,46.72,46.74,46.71,46.71,168764.0,37.0122,37.0281,37.0043,37.0043,168764.0
2017-02-24 15:55:00,46.71,46.73,46.7,46.72,120358.0,37.0043,37.0202,36.9964,37.0122,120358.0
2017-02-27 09:30:00,46.62,46.65,46.59,46.61,55073.0,36.933,36.9568,36.9093,36.9251,55073.0
2017-02-27 09:35:00,46.59,46.6,46.57,46.59,119325.0,36.9093,36.9172,36.8934,36.9093,119325.0
2017-02-27 09:40:00,46.59,46.62,46.58,46.62,115539.0,36.9093,36.933,36.9013,36.933,115539.0
2017-02-27 09:45:00,46.61,46.65,46.61,46.65,61170.0,36.9251,36.9568,36.9251,36.9568,61170.0
2017-02-27 09:50:00,46.65,46.68,46.64,46.66,72667.0,36.9568,36.9806,36.9489,36.9647,72667.0
2017-02-27 09:55:00,46.65,46.66,46.62,46.66,80409.0,36.9568,36.9647,36.933,36.9647,80409.0
2017-02-27 10:00:00,46.65,46.66,46.62,46.63,62969.0,36.9568,36.9647,36.933,36.9409,62969.0
2017-02-27 10:05:00,46.65,46.66,46.63,46.64,105407.0,36.9568,36.9647,36.9409,36.9489,105407.0
2017-02-27 10:10:00,46.65,46.65,46.61,46.63,65748.0,36.9568,36.9568,36.9251,36.9409,65748.0
2017-02-27 10:15:00,46.62,46.63,46.61,46.63,35468.0,36.933,36.9409,36.9251,36.9409,35468.0
2017-02-27 10:20:00,46.63,46.66,46.62,46.66,103680.0,36.9409,36.9647,36.933,36.9647,103680.0
2017-02-27 10:25:00,46.65,46.68,46.65,46.68,66526.0,36.9568,36.9806,36.9568,36.9806,66526.0
2017-02-27 10:30:00,46.68,46.68,46.66,46.67,40826.0,36.9806,36.9806,36.9647,36.9726,40826.0
2017-02-27 10:35:00,46.67,46.69,46.66,46.67,55574.0,36.9726,36.9885,36.9647,36.9726,55574.0
2017-02-27 10:40:00,46.68,46.69,46.66,46.66,40279.0,36.9806,36.9885,36.9647,36.9647,40279.0
2017-02-27 10:45:00,46.67,46.68,46.66,46.67,24601.0,36.9726,36.9806,36.9647,36.9726,24601.0
2017-02-27 10:50:00,46.68,46.7,46.67,46.69,178368.0,36.9806,36.9964,36.9726,36.9885,178368.0
2017-02-27 10:55:00,46.7,46.7,46.67,46.68,104572.0,36.9964,36.9964,36.9726,36.9806,104572.0
2017-02-27 11:00:00,46.68,46.7,46.68,46.7,46795.0,36.9806,36.9964,36.9806,36.9964,46795.0
2017-02-27 11:05:00,46.7,46.7,46.68,46.69,76465.0,36.9964,36.9964,36.9806,36.9885,76465.0
2017-02-27 11:10:00,46.69,46.7,46.67,46.68,167764.0,36.9885,36.9964,36.9726,36.9806,167764.0
2017-02-27 11:15:00,46.68,46.71,46.67,46.71,73047.0,36.9806,37.0043,36.9726,37.0043,73047.0
2017-02-27 11:20:00,46.71,46.72,46.7,46.7,45829.0,37.0043,37.0122,36.9964,36.9964,45829.0
2017-02-27 11:25:00,46.7,46.71,46.66,46.68,155695.0,36.9964,37.0043,36.9647,36.9806,155695.0
2017-02-27 11:30:00,46.68,46.68,46.66,46.66,21436.0,36.9806,36.9806,36.9647,36.9647,21436.0
2017-02-27 11:35:00,46.66,46.67,46.64,46.64,68033.0,36.9647,36.9726,36.9489,36.9489,68033.0
2017-02-27 11:40:00,46.65,46.66,46.64,46.66,14993.0,36.9568,36.9647,36.9489,36.9647,14993.0
2017-02-27 11:45:00,46.66,46.66,46.64,46.65,10554.0,36.9647,36.9647,36.9489,36.9568,10554.0
2017-02-27 11:50:00,46.65,46.66,46.64,46.64,54909.0,36.9568,36.9647,36.9489,36.9489,54909.0
2017-02-27 11:55:00,46.65,46.65,46.63,46.64,11421.0,36.9568,36.9568,36.9409,36.9489,11421.0
2017-02-27 12:00:00,46.63,46.65,46.62,46.62,274008.0,36.9409,36.9568,36.933,36.933,274008.0
2017-02-27 12:05:00,46.63,46.65,46.62,46.64,24674.0,36.9409,36.9568,36.933,36.9489,24674.0
2017-02-27 12:10:00,46.65,46.65,46.64,46.65,47122.0,36.9568,36.9568,36.9489,36.9568,47122.0
2017-02-27 12:15:00,46.64,46.65,46.63,46.64,194920.0,36.9489,36.9568,36.9409,36.9489,194920.0
2017-02-27 12:20:00,46.63,46.64,46.62,46.63,82864.0,36.9409,36.9489,36.933,36.9409,82864.0
2017-02-27 12:25:00,46.64,46.64,46.62,46.64,82649.0,36.9489,36.9489,36.933,36.9489,82649.0
2017-02-27 12:30:00,46.64,46.64,46.63,46.64,50106.0,36.9489,36.9489,36.9409,36.9489,50106.0
2017-02-27 12:35:00,46.64,46.64,46.62,46.63,28349.0,36.9489,36.9489,36.933,36.9409,28349.0
2017-02-27 12:40:00,46.63,46.63,46.61,46.61,96020.0,36.9409,36.9409,36.9251,36.9251,96020.0
2017-02-27 12:45:00,46.62,46.62,46.6,46.6,33567.0,36.933,36.933,36.9172,36.9172,33567.0
2017-02-27 12:50:00,46.61,46.61,46.6,46.61,24176.0,36.9251,36.9251,36.9172,36.9251,24176.0
2017-02-27 12:55:00,46.6,46.61,46.57,46.58,184972.0,36.9172,36.9251,36.8934,36.9013,184972.0
2017-02-27 13:00:00,46.58,46.59,46.58,46.59,28901.0,36.9013,36.9093,36.9013,36.9093,28901.0
2017-02-27 13:05:00,46.58,46.59,46.57,46.59,67150.0,36.9013,36.9093,36.8934,36.9093,67150.0
2017-02-27 13:10:00,46.58,46.59,46.57,46.58,101306.0,36.9013,36.9093,36.8934,36.9013,101306.0
2017-02-27 13:15:00,46.59,46.59,46.56,46.57,75215.0,36.9093,36.9093,36.8855,36.8934,75215.0
2017-02-27 13:20:00,46.58,46.58,46.57,46.58,7953.0,36.9013,36.9013,36.8934,36.9013,7953.0
2017-02-27 13:25:00,46.58,46.59,46.56,46.57,75376.0,36.9013,36.9093,36.8855,36.8934,75376.0
2017-02-27 13:30:00,46.57,46.58,46.56,46.57,110954.0,36.8934,36.9013,36.8855,36.8934,110954.0
2017-02-27 13:35:00,46.56,46.57,46.55,46.55,87865.0,36.8855,36.8934,36.8776,36.8776,87865.0
2017-02-27 13:40:00,46.56,46.56,46.54,46.55,23278.0,36.8855,36.8855,36.8697,36.8776,23278.0
2017-02-27 13:45:00,46.55,46.56,46.54,46.55,38794.0,36.8776,36.8855,36.8697,36.8776,38794.0
2017-02-27 13:50:00,46.55,46.55,46.53,46.54,16181.0,36.8776,36.8776,36.8617,36.8697,16181.0
2017-02-27 13:55:00,46.54,46.54,46.52,46.53,63414.0,36.8697,36.8697,36.8538,36.8617,63414.0
2017-02-27 14:00:00,46.53,46.54,46.51,46.51,109469.0,36.8617,36.8697,36.8459,36.8459,109469.0
2017-02-27 14:05:00,46.52,46.53,46.51,46.53,131304.0,36.8538,36.8617,36.8459,36.8617,131304.0
2017-02-27 14:10:00,46.52,46.53,46.51,46.51,141477.0,36.8538,36.8617,36.8459,36.8459,141477.0
2017-02-27 14:15:00,46.51,46.52,46.49,46.49,24987.0,36.8459,36.8538,36.83,36.83,24987.0
2017-02-27 14:20:00,46.5,46.5,46.47,46.48,130219.0,36.838,36.838,36.8142,36.8221,130219.0
2017-02-27 14:25:00,46.48,46.54,46.48,46.52,169318.0,36.8221,36.8697,36.8221,36.8538,169318.0
2017-02-27 14:30:00,46.52,46.52,46.51,46.52,50951.0,36.8538,36.8538,36.8459,36.8538,50951.0
2017-02-27 14:35:00,46.52,46.52,46.5,46.5,74280.0,36.8538,36.8538,36.838,36.838,74280.0
2017-02-27 14:40:00,46.51,46.51,46.5,46.5,55145.0,36.8459,36.8459,36.838,36.838,55145.0
2017-02-27 14:45:00,46.5,46.5,46.48,46.5,411704.0,36.838,36.838,36.8221,36.838,411704.0
2017-02-27 14:50:00,46.5,46.5,46.49,46.5,25051.0,36.838,36.838,36.83,36.838,25051.0
2017-02-27 14:55:00,46.5,46.52,46.49,46.51,38113.0,36.838,36.8538,36.83,36.8459,38113.0
2017-02-27 15:00:00,46.51,46.52,46.5,46.51,32129.0,36.8459,36.8538,36.838,36.8459,32129.0
2017-02-27 15:05:00,46.52,46.53,46.51,46.53,29885.0,36.8538,36.8617,36.8459,36.8617,29885.0
2017-02-27 15:10:00,46.52,46.54,46.51,46.53,223740.0,36.8538,36.8697,36.8459,36.8617,223740.0
2017-02-27 15:15:00,46.53,46.54,46.52,46.53,213832.0,36.8617,36.8697,36.8538,36.8617,213832.0
2017-02-27 15:20:00,46.53,46.57,46.52,46.55,115505.0,36.8617,36.8934,36.8538,36.8776,115505.0
2017-02-27 15:25:00,46.55,46.56,46.53,46.56,243635.0,36.8776,36.8855,36.8617,36.8855,243635.0
2017-02-27 15:30:00,46.55,46.56,46.54,46.55,164965.0,36.8776,36.8855,36.8697,36.8776,164965.0
2017-02-27 15:35:00,46.55,46.55,46.52,46.53,1012589.0,36.8776,36.8776,36.8538,36.8617,1012589.0
2017-02-27 15:40:00,46.53,46.54,46.52,46.52,150567.0,36.8617,36.8697,36.8538,36.8538,150567.0
2017-02-27 15:45:00,46.51,46.52,46.5,46.5,87700.0,36.8459,36.8538,36.838,36.838,87700.0
2017-02-27 15:50:00,46.5,46.51,46.48,46.48,87152.0,36.838,36.8459,36.8221,36.8221,87152.0
2017-02-27 15:55:00,46.48,46.54,46.48,46.54,263535.0,36.8221,36.8697,36.8221,36.8697,263535.0
2017-02-28 09:30:00,46.54,46.56,46.5,46.52,301539.0,36.8697,36.8855,36.838,36.8538,301539.0
2017-02-28 09:35:00,46.52,46.53,46.49,46.5,35087.0,36.8538,36.8617,36.83,36.838,35087.0
2017-02-28 09:40:00,46.5,46.51,46.48,46.49,54389.0,36.838,36.8459,36.8221,36.83,54389.0
2017-02-28 09:45:00,46.48,46.49,46.46,46.48,76936.0,36.8221,36.83,36.8063,36.8221,76936.0
2017-02-28 09:50:00,46.47,46.47,46.43,46.44,19901.0,36.8142,36.8142,36.7825,36.7904,19901.0
2017-02-28 09:55:00,46.44,46.44,46.42,46.43,16709.0,36.7904,36.7904,36.7746,36.7825,16709.0
2017-02-28 10:00:00,46.43,46.46,46.42,46.46,23763.0,36.7825,36.8063,36.7746,36.8063,23763.0
2017-02-28 10:05:00,46.46,46.47,46.44,46.47,60080.0,36.8063,36.8142,36.7904,36.8142,60080.0
2017-02-28 10:10:00,46.47,46.49,46.46,46.48,25323.0,36.8142,36.83,36.8063,36.8221,25323.0
2017-02-28 10:15:00,46.48,46.48,46.44,46.45,24273.0,36.8221,36.8221,36.7904,36.7984,24273.0
2017-02-28 10:20:00,46.46,46.46,46.43,46.43,10876.0,36.8063,36.8063,36.7825,36.7825,10876.0
2017-02-28 10:25:00,46.43,46.44,46.42,46.43,35900.0,36.7825,36.7904,36.7746,36.7825,35900.0
2017-02-28 10:30:00,46.43,46.44,46.42,46.42,33167.0,36.7825,36.7904,36.7746,36.7746,33167.0
2017-02-28 10:35:00,46.42,46.44,46.41,46.41,89095.0,36.7746,36.7904,36.7667,36.7667,89095.0
2017-02-28 10:40:00,46.41,46.42,46.38,46.39,57943.0,36.7667,36.7746,36.7429,36.7508,57943.0
2017-02-28 10:45:00,46.39,46.39,46.35,46.38,162023.0,36.7508,36.7508,36.7191,36.7429,162023.0
2017-02-28 10:50:00,46.39,46.41,46.39,46.41,35565.0,36.7508,36.7667,36.7508,36.7667,35565.0
2017-02-28 10:55:00,46.41,46.43,46.4,46.43,79835.0,36.7667,36.7825,36.7587,36.7825,79835.0
2017-02-28 11:00:00,46.42,46.43,46.36,46.38,73820.0,36.7746,36.7825,36.7271,36.7429,73820.0
2017-02-28 11:05:00,46.38,46.39,46.36,46.36,55780.0,36.7429,36.7508,36.7271,36.7271,55780.0
2017-02-28 11:10:00,46.37,46.37,46.34,46.34,47035.0,36.735,36.735,36.7112,36.7112,47035.0
2017-02-28 11:15:00,46.34,46.37,46.34,46.36,95088.0,36.7112,36.735,36.7112,36.7271,95088.0
2017-02-28 11:20:00,46.35,46.37,46.35,46.37,23018.0,36.7191,36.735,36.7191,36.735,23018.0
2017-02-28 11:25:00,46.37,46.37,46.33,46.34,87358.0,36.735,36.735,36.7033,36.7112,87358.0
2017-02-28 11:30:00,46.34,46.36,46.33,46.36,31519.0,36.7112,36.7271,36.7033,36.7271,31519.0
2017-02-28 11:35:00,46.36,46.36,46.35,46.35,7141.0,36.7271,36.7271,36.7191,36.7191,7141.0
2017-02-28 11:40:00,46.36,46.36,46.34,46.34,49838.0,36.7271,36.7271,36.7112,36.7112,49838.0
2017-02-28 11:45:00,46.34,46.36,46.34,46.36,36783.0,36.7112,36.7271,36.7112,36.7271,36783.0
2017-02-28 11:50:00,46.36,46.37,46.35,46.36,87098.0,36.7271,36.735,36.7191,36.7271,87098.0
2017-02-28 11:55:00,46.36,46.37,46.35,46.35,47177.0,36.7271,36.735,36.7191,36.7191,47177.0
2017-02-28 12:00:00,46.35,46.36,46.34,46.35,11548.0,36.7191,36.7271,36.7112,36.7191,11548.0
2017-02-28 12:05:00,46.35,46.35,46.31,46.33,27799.0,36.7191,36.7191,36.6874,36.7033,27799.0
2017-02-28 12:10:00,46.32,46.33,46.31,46.31,120018.0,36.6954,36.7033,36.6874,36.6874,120018.0
2017-02-28 12:15:00,46.31,46.32,46.29,46.3,52381.0,36.6874,36.6954,36.6716,36.6795,52381.0
2017-02-28 12:20:00,46.3,46.31,46.26,46.27,17730.0,36.6795,36.6874,36.6478,36.6558,17730.0
2017-02-28 12:25:00,46.26,46.27,46.23,46.25,56075.0,36.6478,36.6558,36.6241,36.6399,56075.0
2017-02-28 12:30:00,46.25,46.28,46.25,46.28,42181.0,36.6399,36.6637,36.6399,36.6637,42181.0
2017-02-28 12:35:00,46.28,46.28,46.27,46.27,4584.0,36.6637,36.6637,36.6558,36.6558,4584.0
2017-02-28 12:40:00,46.27,46.28,46.26,46.27,14454.0,36.6558,36.6637,36.6478,36.6558,14454.0
2017-02-28 12:45:00,46.26,46.28,46.26,46.28,16194.0,36.6478,36.6637,36.6478,36.6637,16194.0
2017-02-28 12:50:00,46.28,46.29,46.27,46.29,31526.0,36.6637,36.6716,36.6558,36.6716,31526.0
2017-02-28 12:55:00,46.29,46.29,46.27,46.28,11262.0,36.6716,36.6716,36.6558,36.6637,11262.0
2017-02-28 13:00:00,46.28,46.31,46.27,46.31,30599.0,36.6637,36.6874,36.6558,36.6874,30599.0
2017-02-28 13:05:00,46.3,46.32,46.3,46.31,63097.0,36.6795,36.6954,36.6795,36.6874,63097.0
2017-02-28 13:10:00,46.3,46.32,46.3,46.32,80595.0,36.6795,36.6954,36.6795,36.6954,80595.0
2017-02-28 13:15:00,46.31,46.32,46.3,46.3,17732.0,36.6874,36.6954,36.6795,36.6795,17732.0
2017-02-28 13:20:00,46.31,46.31,46.29,46.3,62454.0,36.6874,36.6874,36.6716,36.6795,62454.0
2017-02-28 13:25:00,46.3,46.31,46.29,46.31,36087.0,36.6795,36.6874,36.6716,36.6874,36087.0
2017-02-28 13:30:00,46.31,46.32,46.3,46.32,55161.0,36.6874,36.6954,36.6795,36.6954,55161.0
2017-02-28 13:35:00,46.31,46.34,46.31,46.34,13573.0,36.6874,36.7112,36.6874,36.7112,13573.0
2017-02-28 13:40:00,46.33,46.34,46.32,46.33,27833.0,36.7033,36.7112,36.6954,36.7033,27833.0
2017-02-28 13:45:00,46.33,46.35,46.32,46.34,57964.0,36.7033,36.7191,36.6954,36.7112,57964.0
2017-02-28 13:50:00,46.34,46.35,46.33,46.35,27984.0,36.7112,36.7191,36.7033,36.7191,27984.0
2017-02-28 13:55:00,46.34,46.36,46.34,46.36,37710.0,36.7112,36.7271,36.7112,36.7271,37710.0
2017-02-28 14:00:00,46.36,46.36,46.34,46.34,43218.0,36.7271,36.7271,36.7112,36.7112,43218.0
2017-02-28 14:05:00,46.34,46.35,46.33,46.34,30405.0,36.7112,36.7191,36.7033,36.7112,30405.0
2017-02-28 14:10:00,46.34,46.34,46.33,46.34,10595.0,36.7112,36.7112,36.7033,36.7112,10595.0
2017-02-28 14:15:00,46.34,46.34,46.31,46.32,30816.0,36.7112,36.7112,36.6874,36.6954,30816.0
2017-02-28 14:20:00,46.31,46.33,46.31,46.33,14924.0,36.6874,36.7033,36.6874,36.7033,14924.0
2017-02-28 14:25:00,46.33,46.37,46.33,46.37,119233.0,36.7033,36.735,36.7033,36.735,119233.0
2017-02-28 14:30:00,46.37,46.37,46.36,46.37,9659.0,36.735,36.735,36.7271,36.735,9659.0
2017-02-28 14:35:00,46.37,46.37,46.34,46.35,67374.0,36.735,36.735,36.7112,36.7191,67374.0
2017-02-28 14:40:00,46.35,46.35,46.34,46.35,74838.0,36.7191,36.7191,36.7112,36.7191,74838.0
2017-02-28 14:45:00,46.34,46.39,46.34,46.39,71619.0,36.7112,36.7508,36.7112,36.7508,71619.0
2017-02-28 14:50:00,46.39,46.39,46.37,46.38,100864.0,36.7508,36.7508,36.735,36.7429,100864.0
2017-02-28 14:55:00,46.38,46.38,46.37,46.37,21424.0,36.7429,36.7429,36.735,36.735,21424.0
2017-02-28 15:00:00,46.38,46.38,46.36,46.36,42768.0,36.7429,36.7429,36.7271,36.7271,42768.0
2017-02-28 15:05:00,46.36,46.37,46.34,46.35,20534.0,36.7271,36.735,36.7112,36.7191,20534.0
2017-02-28 15:10:00,46.35,46.35,46.34,46.34,18455.0,36.7191,36.7191,36.7112,36.7112,18455.0
2017-02-28 15:15:00,46.35,46.35,46.33,46.34,86566.0,36.7191,36.7191,36.7033,36.7112,86566.0
2017-02-28 15:20:00,46.34,46.34,46.3,46.3,21878.0,36.7112,36.7112,36.6795,36.6795,21878.0
2017-02-28 15:25:00,46.3,46.3,46.26,46.27,85701.0,36.6795,36.6795,36.6478,36.6558,85701.0
2017-02-28 15:30:00,46.26,46.26,46.2,46.21,108348.0,36.6478,36.6478,36.6003,36.6082,108348.0
2017-02-28 15:35:00,46.21,46.22,46.16,46.17,447007.0,36.6082,36.6161,36.5686,36.5765,447007.0
2017-02-28 15:40:00,46.16,46.21,46.15,46.2,165807.0,36.5686,36.6082,36.5607,36.6003,165807.0
2017-02-28 15:45:00,46.21,46.23,46.2,46.21,85719.0,36.6082,36.6241,36.6003,36.6082,85719.0
2017-02-28 15:50:00,46.22,46.24,46.21,46.23,65750.0,36.6161,36.632,36.6082,36.6241,65750.0
2017-02-28 15:55:00,46.23,46.24,46.16,46.17,831049.0,36.6241,36.632,36.5686,36.5765,831049.0
2017-03-01 09:30:00,46.56,46.56,46.51,46.56,197502.0,36.8855,36.8855,36.8459,36.8855,197502.0
2017-03-01 09:35:00,46.55,46.62,46.55,46.6,227257.0,36.8776,36.933,36.8776,36.9172,227257.0
2017-03-01 09:40:00,46.6,46.6,46.56,46.56,49152.0,36.9172,36.9172,36.8855,36.8855,49152.0
2017-03-01 09:45:00,46.57,46.59,46.55,46.57,104628.0,36.8934,36.9093,36.8776,36.8934,104628.0
2017-03-01 09:50:00,46.57,46.58,46.55,46.58,189744.0,36.8934,36.9013,36.8776,36.9013,189744.0
2017-03-01 09:55:00,46.58,46.61,46.57,46.6,109580.0,36.9013,36.9251,36.8934,36.9172,109580.0
2017-03-01 10:00:00,46.61,46.66,46.6,46.63,256975.0,36.9251,36.9647,36.9172,36.9409,256975.0
2017-03-01 10:05:00,46.63,46.64,46.61,46.62,299071.0,36.9409,36.9489,36.9251,36.933,299071.0
2017-03-01 10:10:00,46.61,46.61,46.56,46.59,494250.0,36.9251,36.9251,36.8855,36.9093,494250.0
2017-03-01 10:15:00,46.59,46.59,46.55,46.57,89144.0,36.9093,36.9093,36.8776,36.8934,89144.0
2017-03-01 10:20:00,46.58,46.61,46.57,46.58,224309.0,36.9013,36.9251,36.8934,36.9013,224309.0
2017-03-01 10:25:00,46.59,46.6,46.57,46.6,25620.0,36.9093,36.9172,36.8934,36.9172,25620.0
2017-03-01 10:30:00,46.59,46.61,46.59,46.6,34422.0,36.9093,36.9251,36.9093,36.9172,34422.0
2017-03-01 10:35:00,46.6,46.6,46.57,46.57,11775.0,36.9172,36.9172,36.8934,36.8934,11775.0
2017-03-01 10:40:00,46.57,46.57,46.54,46.55,11495.0,36.8934,36.8934,36.8697,36.8776,11495.0
2017-03-01 10:45:00,46.55,46.57,46.54,46.57,211848.0,36.8776,36.8934,36.8697,36.8934,211848.0
2017-03-01 10:50:00,46.57,46.64,46.56,46.64,173647.0,36.8934,36.9489,36.8855,36.9489,173647.0
2017-03-01 10:55:00,46.64,46.69,46.62,46.69,537791.0,36.9489,36.9885,36.933,36.9885,537791.0
2017-03-01 11:00:00,46.69,46.69,46.63,46.66,284820.0,36.9885,36.9885,36.9409,36.9647,284820.0
2017-03-01 11:05:00,46.66,46.73,46.65,46.72,81419.0,36.9647,37.0202,36.9568,37.0122,81419.0
2017-03-01 11:10:00,46.71,46.72,46.67,46.7,179390.0,37.0043,37.0122,36.9726,36.9964,179390.0
2017-03-01 11:15:00,46.7,46.73,46.69,46.73,45804.0,36.9964,37.0202,36.9885,37.0202,45804.0
2017-03-01 11:20:00,46.73,46.73,46.69,46.7,100942.0,37.0202,37.0202,36.9885,36.9964,100942.0
2017-03-01 11:25:00,46.7,46.73,46.68,46.68,249360.0,36.9964,37.0202,36.9806,36.9806,249360.0
2017-03-01 11:30:00,46.68,46.7,46.67,46.69,333240.0,36.9806,36.9964,36.9726,36.9885,333240.0
2017-03-01 11:35:00,46.69,46.71,46.67,46.71,88591.0,36.9885,37.0043,36.9726,37.0043,88591.0
2017-03-01 11:40:00,46.7,46.73,46.7,46.73,150030.0,36.9964,37.0202,36.9964,37.0202,150030.0
2017-03-01 11:45:00,46.73,46.77,46.73,46.75,48829.0,37.0202,37.0519,37.0202,37.036,48829.0
2017-03-01 11:50:00,46.75,46.79,46.75,46.79,26606.0,37.036,37.0677,37.036,37.0677,26606.0
2017-03-01 11:55:00,46.79,46.82,46.77,46.77,118055.0,37.0677,37.0915,37.0519,37.0519,118055.0
2017-03-01 12:00:00,46.78,46.8,46.77,46.8,104506.0,37.0598,37.0756,37.0519,37.0756,104506.0
2017-03-01 12:05:00,46.8,46.83,46.79,46.82,109945.0,37.0756,37.0994,37.0677,37.0915,109945.0
2017-03-01 12:10:00,46.82,46.87,46.81,46.85,190330.0,37.0915,37.1311,37.0835,37.1152,190330.0
2017-03-01 12:15:00,46.85,46.87,46.84,46.84,122829.0,37.1152,37.1311,37.1073,37.1073,122829.0
2017-03-01 12:20:00,46.84,46.85,46.82,46.83,40618.0,37.1073,37.1152,37.0915,37.0994,40618.0
2017-03-01 12:25:00,46.83,46.85,46.83,46.84,134487.0,37.0994,37.1152,37.0994,37.1073,134487.0
2017-03-01 12:30:00,46.84,46.85,46.83,46.84,90596.0,37.1073,37.1152,37.0994,37.1073,90596.0
2017-03-01 12:35:00,46.84,46.84,46.81,46.82,169243.0,37.1073,37.1073,37.0835,37.0915,169243.0
2017-03-01 12:40:00,46.81,46.83,46.8,46.83,88386.0,37.0835,37.0994,37.0756,37.0994,88386.0
2017-03-01 12:45:00,46.83,46.83,46.81,46.82,36632.0,37.0994,37.0994,37.0835,37.0915,36632.0
2017-03-01 12:50:00,46.81,46.82,46.8,46.82,63880.0,37.0835,37.0915,37.0756,37.0915,63880.0
2017-03-01 12:55:00,46.82,46.82,46.8,46.82,22942.0,37.0915,37.0915,37.0756,37.0915,22942.0
2017-03-01 13:00:00,46.82,46.83,46.81,46.82,186493.0,37.0915,37.0994,37.0835,37.0915,186493.0
2017-03-01 13:05:00,46.81,46.82,46.75,46.76,449670.0,37.0835,37.0915,37.036,37.0439,449670.0
2017-03-01 13:10:00,46.76,46.79,46.75,46.77,42264.0,37.0439,37.0677,37.036,37.0519,42264.0
2017-03-01 13:15:00,46.78,46.79,46.74,46.75,19179.0,37.0598,37.0677,37.0281,37.036,19179.0
2017-03-01 13:20:00,46.75,46.77,46.75,46.76,66087.0,37.036,37.0519,37.036,37.0439,66087.0
2017-03-01 13:25:00,46.77,46.78,46.75,46.78,70831.0,37.0519,37.0598,37.036,37.0598,70831.0
2017-03-01 13:30:00,46.78,46.79,46.76,46.78,99751.0,37.0598,37.0677,37.0439,37.0598,99751.0
2017-03-01 13:35:00,46.79,46.8,46.79,46.79,34766.0,37.0677,37.0756,37.0677,37.0677,34766.0
2017-03-01 13:40:00,46.79,46.81,46.78,46.8,190664.0,37.0677,37.0835,37.0598,37.0756,190664.0
2017-03-01 13:45:00,46.8,46.82,46.79,46.82,89293.0,37.0756,37.0915,37.0677,37.0915,89293.0
2017-03-01 13:50:00,46.82,46.83,46.81,46.83,49674.0,37.0915,37.0994,37.0835,37.0994,49674.0
2017-03-01 13:55:00,46.83,46.83,46.81,46.83,40535.0,37.0994,37.0994,37.0835,37.0994,40535.0
2017-03-01 14:00:00,46.82,46.83,46.8,46.81,50262.0,37.0915,37.0994,37.0756,37.0835,50262.0
2017-03-01 14:05:00,46.8,46.81,46.79,46.8,79281.0,37.0756,37.0835,37.0677,37.0756,79281.0
2017-03-01 14:10:00,46.8,46.83,46.79,46.83,239508.0,37.0756,37.0994,37.0677,37.0994,239508.0
2017-03-01 14:15:00,46.83,46.85,46.82,46.84,90778.0,37.0994,37.1152,37.0915,37.1073,90778.0
2017-03-01 14:20:00,46.84,46.86,46.83,46.85,230550.0,37.1073,37.1232,37.0994,37.1152,230550.0
2017-03-01 14:25:00,46.85,46.86,46.83,46.84,60599.0,37.1152,37.1232,37.0994,37.1073,60599.0
2017-03-01 14:30:00,46.83,46.84,46.82,46.83,147058.0,37.0994,37.1073,37.0915,37.0994,147058.0
2017-03-01 14:35:00,46.83,46.83,46.79,46.8,89042.0,37.0994,37.0994,37.0677,37.0756,89042.0
2017-03-01 14:40:00,46.8,46.82,46.79,46.82,33387.0,37.0756,37.0915,37.0677,37.0915,33387.0
2017-03-01 14:45:00,46.82,46.82,46.8,46.81,29569.0,37.0915,37.0915,37.0756,37.0835,29569.0
2017-03-01 14:50:00,46.81,46.84,46.8,46.83,175694.0,37.0835,37.1073,37.0756,37.0994,175694.0
2017-03-01 14:55:00,46.83,46.85,46.82,46.85,43133.0,37.0994,37.1152,37.0915,37.1152,43133.0
2017-03-01 15:00:00,46.84,46.85,46.8,46.83,31266.0,37.1073,37.1152,37.0756,37.0994,31266.0
2017-03-01 15:05:00,46.83,46.83,46.8,46.81,35023.0,37.0994,37.0994,37.0756,37.0835,35023.0
2017-03-01 15:10:00,46.8,46.82,46.8,46.81,42449.0,37.0756,37.0915,37.0756,37.0835,42449.0
2017-03-01 15:15:00,46.82,46.83,46.8,46.83,30780.0,37.0915,37.0994,37.0756,37.0994,30780.0
2017-03-01 15:20:00,46.82,46.83,46.81,46.83,69025.0,37.0915,37.0994,37.0835,37.0994,69025.0
2017-03-01 15:25:00,46.83,46.84,46.79,46.8,18033.0,37.0994,37.1073,37.0677,37.0756,18033.0
2017-03-01 15:30:00,46.79,46.81,46.77,46.8,219031.0,37.0677,37.0835,37.0519,37.0756,219031.0
2017-03-01 15:35:00,46.8,46.81,46.78,46.79,53459.0,37.0756,37.0835,37.0598,37.0677,53459.0
2017-03-01 15:40:00,46.79,46.82,46.78,46.82,126435.0,37.0677,37.0915,37.0598,37.0915,126435.0
2017-03-01 15:45:00,46.81,46.86,46.81,46.85,339027.0,37.0835,37.1232,37.0835,37.1152,339027.0
2017-03-01 15:50:00,46.85,46.86,46.84,46.85,371757.0,37.1152,37.1232,37.1073,37.1152,371757.0
2017-03-01 15:55:00,46.85,46.86,46.82,46.82,288700.0,37.1152,37.1232,37.0915,37.0915,288700.0
2017-03-02 09:30:00,46.43,46.46,46.4,46.41,67186.0,36.7825,36.8063,36.7587,36.7667,67186.0
2017-03-02 09:35:00,46.39,46.4,46.35,46.4,205137.0,36.7508,36.7587,36.7191,36.7587,205137.0
2017-03-02 09:40:00,46.4,46.42,46.39,46.41,83909.0,36.7587,36.7746,36.7508,36.7667,83909.0
2017-03-02 09:45:00,46.42,46.42,46.39,46.39,34947.0,36.7746,36.7746,36.7508,36.7508,34947.0
2017-03-02 09:50:00,46.38,46.39,46.35,46.37,22509.0,36.7429,36.7508,36.7191,36.735,22509.0
2017-03-02 09:55:00,46.37,46.37,46.33,46.34,129416.0,36.735,36.735,36.7033,36.7112,129416.0
2017-03-02 10:00:00,46.35,46.37,46.32,46.32,110842.0,36.7191,36.735,36.6954,36.6954,110842.0
2017-03-02 10:05:00,46.33,46.35,46.31,46.33,30202.0,36.7033,36.7191,36.6874,36.7033,30202.0
2017-03-02 10:10:00,46.33,46.34,46.3,46.3,112453.0,36.7033,36.7112,36.6795,36.6795,112453.0
2017-03-02 10:15:00,46.3,46.31,46.29,46.31,37038.0,36.6795,36.6874,36.6716,36.6874,37038.0
2017-03-02 10:20:00,46.31,46.31,46.28,46.29,41250.0,36.6874,36.6874,36.6637,36.6716,41250.0
2017-03-02 10:25:00,46.29,46.3,46.28,46.29,19286.0,36.6716,36.6795,36.6637,36.6716,19286.0
2017-03-02 10:30:00,46.29,46.29,46.25,46.27,77499.0,36.6716,36.6716,36.6399,36.6558,77499.0
2017-03-02 10:35:00,46.27,46.28,46.26,46.28,29529.0,36.6558,36.6637,36.6478,36.6637,29529.0
2017-03-02 10:40:00,46.27,46.29,46.27,46.29,37104.0,36.6558,36.6716,36.6558,36.6716,37104.0
2017-03-02 10:45:00,46.29,46.29,46.26,46.28,25100.0,36.6716,36.6716,36.6478,36.6637,25100.0
2017-03-02 10:50:00,46.28,46.29,46.25,46.25,66557.0,36.6637,36.6716,36.6399,36.6399,66557.0
2017-03-02 10:55:00,46.25,46.26,46.24,46.26,129319.0,36.6399,36.6478,36.632,36.6478,129319.0
2017-03-02 11:00:00,46.26,46.26,46.22,46.23,54347.0,36.6478,36.6478,36.6161,36.6241,54347.0
2017-03-02 11:05:00,46.22,46.23,46.2,46.21,15676.0,36.6161,36.6241,36.6003,36.6082,15676.0
2017-03-02 11:10:00,46.21,46.24,46.2,46.24,85470.0,36.6082,36.632,36.6003,36.632,85470.0
2017-03-02 11:15:00,46.24,46.25,46.22,46.24,132496.0,36.632,36.6399,36.6161,36.632,132496.0
2017-03-02 11:20:00,46.24,46.25,46.23,46.24,26604.0,36.632,36.6399,36.6241,36.632,26604.0
2017-03-02 11:25:00,46.25,46.25,46.24,46.25,14665.0,36.6399,36.6399,36.632,36.6399,14665.0
2017-03-02 11:30:00,46.24,46.25,46.2,46.21,22273.0,36.632,36.6399,36.6003,36.6082,22273.0
2017-03-02 11:35:00,46.21,46.21,46.19,46.21,22174.0,36.6082,36.6082,36.5924,36.6082,22174.0
2017-03-02 11:40:00,46.2,46.22,46.19,46.19,50867.0,36.6003,36.6161,36.5924,36.5924,50867.0
2017-03-02 11:45:00,46.2,46.22,46.17,46.21,88417.0,36.6003,36.6161,36.5765,36.6082,88417.0
2017-03-02 11:50:00,46.21,46.22,46.21,46.21,69890.0,36.6082,36.6161,36.6082,36.6082,69890.0
2017-03-02 11:55:00,46.22,46.23,46.21,46.22,45991.0,36.6161,36.6241,36.6082,36.6161,45991.0
2017-03-02 12:00:00,46.22,46.22,46.2,46.21,96372.0,36.6161,36.6161,36.6003,36.6082,96372.0
2017-03-02 12:05:00,46.21,46.21,46.17,46.18,22250.0,36.6082,36.6082,36.5765,36.5845,22250.0
2017-03-02 12:10:00,46.18,46.18,46.16,46.17,26491.0,36.5845,36.5845,36.5686,36.5765,26491.0
2017-03-02 12:15:00,46.17,46.17,46.16,46.17,11496.0,36.5765,36.5765,36.5686,36.5765,11496.0
2017-03-02 12:20:00,46.17,46.17,46.14,46.15,34030.0,36.5765,36.5765,36.5528,36.5607,34030.0
2017-03-02 12:25:00,46.15,46.17,46.14,46.16,134623.0,36.5607,36.5765,36.5528,36.5686,134623.0
2017-03-02 12:30:00,46.16,46.17,46.16,46.16,31294.0,36.5686,36.5765,36.5686,36.5686,31294.0
2017-03-02 12:35:00,46.17,46.19,46.16,46.19,55182.0,36.5765,36.5924,36.5686,36.5924,55182.0
2017-03-02 12:40:00,46.19,46.19,46.17,46.18,40417.0,36.5924,36.5924,36.5765,36.5845,40417.0
2017-03-02 12:45:00,46.18,46.18,46.12,46.13,119058.0,36.5845,36.5845,36.5369,36.5448,119058.0
2017-03-02 12:50:00,46.13,46.14,46.12,46.13,18584.0,36.5448,36.5528,36.5369,36.5448,18584.0
2017-03-02 12:55:00,46.14,46.14,46.13,46.13,23776.0,36.5528,36.5528,36.5448,36.5448,23776.0
2017-03-02 13:00:00,46.14,46.16,46.13,46.14,59130.0,36.5528,36.5686,36.5448,36.5528,59130.0
2017-03-02 13:05:00,46.14,46.15,46.12,46.12,31417.0,36.5528,36.5607,36.5369,36.5369,31417.0
2017-03-02 13:10:00,46.13,46.13,46.11,46.12,49507.0,36.5448,36.5448,36.529,36.5369,49507.0
2017-03-02 13:15:00,46.12,46.12,46.11,46.11,11321.0,36.5369,36.5369,36.529,36.529,11321.0
2017-03-02 13:20:00,46.11,46.11,46.1,46.11,12791.0,36.529,36.529,36.5211,36.529,12791.0
2017-03-02 13:25:00,46.12,46.13,46.11,46.12,54000.0,36.5369,36.5448,36.529,36.5369,54000.0
2017-03-02 13:30:00,46.12,46.13,46.11,46.12,15852.0,36.5369,36.5448,36.529,36.5369,15852.0
2017-03-02 13:35:00,46.13,46.13,46.11,46.12,27438.0,36.5448,36.5448,36.529,36.5369,27438.0
2017-03-02 13:40:00,46.12,46.13,46.11,46.12,29872.0,36.5369,36.5448,36.529,36.5369,29872.0
2017-03-02 13:45:00,46.12,46.13,46.09,46.09,172357.0,36.5369,36.5448,36.5132,36.5132,172357.0
2017-03-02 13:50:00,46.09,46.1,46.07,46.09,135708.0,36.5132,36.5211,36.4973,36.5132,135708.0
2017-03-02 13:55:00,46.1,46.12,46.09,46.11,38759.0,36.5211,36.5369,36.5132,36.529,38759.0
2017-03-02 14:00:00,46.11,46.12,46.1,46.11,21306.0,36.529,36.5369,36.5211,36.529,21306.0
2017-03-02 14:05:00,46.11,46.12,46.08,46.09,116116.0,36.529,36.5369,36.5052,36.5132,116116.0
2017-03-02 14:10:00,46.08,46.09,46.08,46.09,66883.0,36.5052,36.5132,36.5052,36.5132,66883.0
2017-03-02 14:15:00,46.09,46.09,46.07,46.09,164576.0,36.5132,36.5132,36.4973,36.5132,164576.0
2017-03-02 14:20:00,46.09,46.09,46.07,46.08,37128.0,36.5132,36.5132,36.4973,36.5052,37128.0
2017-03-02 14:25:00,46.07,46.1,46.07,46.1,138808.0,36.4973,36.5211,36.4973,36.5211,138808.0
2017-03-02 14:30:00,46.1,46.11,46.09,46.11,68089.0,36.5211,36.529,36.5132,36.529,68089.0
2017-03-02 14:35:00,46.11,46.12,46.1,46.12,77020.0,36.529,36.5369,36.5211,36.5369,77020.0
2017-03-02 14:40:00,46.12,46.12,46.1,46.11,42264.0,36.5369,36.5369,36.5211,36.529,42264.0
2017-03-02 14:45:00,46.11,46.12,46.1,46.12,70957.0,36.529,36.5369,36.5211,36.5369,70957.0
2017-03-02 14:50:00,46.12,46.13,46.11,46.12,80647.0,36.5369,36.5448,36.529,36.5369,80647.0
2017-03-02 14:55:00,46.12,46.13,46.11,46.13,102773.0,36.5369,36.5448,36.529,36.5448,102773.0
2017-03-02 15:00:00,46.12,46.13,46.1,46.12,50737.0,36.5369,36.5448,36.5211,36.5369,50737.0
2017-03-02 15:05:00,46.11,46.12,46.11,46.11,16810.0,36.529,36.5369,36.529,36.529,16810.0
2017-03-02 15:10:00,46.12,46.12,46.11,46.12,35553.0,36.5369,36.5369,36.529,36.5369,35553.0
2017-03-02 15:15:00,46.11,46.12,46.06,46.08,81471.0,36.529,36.5369,36.4894,36.5052,81471.0
2017-03-02 15:20:00,46.08,46.09,46.07,46.07,22387.0,36.5052,36.5132,36.4973,36.4973,22387.0
2017-03-02 15:25:00,46.06,46.09,46.04,46.07,140524.0,36.4894,36.5132,36.4735,36.4973,140524.0
2017-03-02 15:30:00,46.07,46.09,46.03,46.05,205430.0,36.4973,36.5132,36.4656,36.4815,205430.0
2017-03-02 15:35:00,46.05,46.08,46.04,46.07,182419.0,36.4815,36.5052,36.4735,36.4973,182419.0
2017-03-02 15:40:00,46.07,46.09,46.03,46.04,84357.0,36.4973,36.5132,36.4656,36.4735,84357.0
2017-03-02 15:45:00,46.04,46.07,46.03,46.05,96415.0,36.4735,36.4973,36.4656,36.4815,96415.0
2017-03-02 15:50:00,46.05,46.06,46.02,46.05,37368.0,36.4815,36.4894,36.4577,36.4815,37368.0
2017-03-02 15:55:00,46.05,46.06,46.02,46.04,188012.0,36.4815,36.4894,36.4577,36.4735,188012.0
2017-03-03 09:30:00,46.21,46.27,46.21,46.25,116372.0,36.6082,36.6558,36.6082,36.6399,116372.0
2017-03-03 09:35:00,46.26,46.28,46.25,46.28,101617.0,36.6478,36.6637,36.6399,36.6637,101617.0
2017-03-03 09:40:00,46.28,46.28,46.23,46.24,100635.0,36.6637,36.6637,36.6241,36.632,100635.0
2017-03-03 09:45:00,46.23,46.23,46.2,46.23,83344.0,36.6241,36.6241,36.6003,36.6241,83344.0
2017-03-03 09:50:00,46.23,46.24,46.18,46.19,90112.0,36.6241,36.632,36.5845,36.5924,90112.0
2017-03-03 09:55:00,46.19,46.2,46.17,46.19,80992.0,36.5924,36.6003,36.5765,36.5924,80992.0
2017-03-03 10:00:00,46.18,46.19,46.14,46.15,83525.0,36.5845,36.5924,36.5528,36.5607,83525.0
2017-03-03 10:05:00,46.15,46.17,46.14,46.16,36012.0,36.5607,36.5765,36.5528,36.5686,36012.0
2017-03-03 10:10:00,46.16,46.21,46.15,46.2,46937.0,36.5686,36.6082,36.5607,36.6003,46937.0
2017-03-03 10:15:00,46.2,46.21,46.18,46.18,102914.0,36.6003,36.6082,36.5845,36.5845,102914.0
2017-03-03 10:20:00,46.18,46.18,46.14,46.16,122262.0,36.5845,36.5845,36.5528,36.5686,122262.0
2017-03-03 10:25:00,46.16,46.16,46.12,46.14,26274.0,36.5686,36.5686,36.5369,36.5528,26274.0
2017-03-03 10:30:00,46.14,46.14,46.11,46.13,147710.0,36.5528,36.5528,36.529,36.5448,147710.0
2017-03-03 10:35:00,46.13,46.14,46.11,46.14,33978.0,36.5448,36.5528,36.529,36.5528,33978.0
2017-03-03 10:40:00,46.14,46.17,46.13,46.17,33264.0,36.5528,36.5765,36.5448,36.5765,33264.0
2017-03-03 10:45:00,46.17,46.17,46.16,46.17,13864.0,36.5765,36.5765,36.5686,36.5765,13864.0
2017-03-03 10:50:00,46.18,46.19,46.17,46.18,46383.0,36.5845,36.5924,36.5765,36.5845,46383.0
2017-03-03 10:55:00,46.19,46.2,46.17,46.2,32260.0,36.5924,36.6003,36.5765,36.6003,32260.0
2017-03-03 11:00:00,46.2,46.21,46.17,46.2,41395.0,36.6003,36.6082,36.5765,36.6003,41395.0
2017-03-03 11:05:00,46.2,46.21,46.19,46.19,20426.0,36.6003,36.6082,36.5924,36.5924,20426.0
2017-03-03 11:10:00,46.19,46.21,46.18,46.19,20092.0,36.5924,36.6082,36.5845,36.5924,20092.0
2017-03-03 11:15:00,46.19,46.2,46.17,46.17,13931.0,36.5924,36.6003,36.5765,36.5765,13931.0
2017-03-03 11:20:00,46.18,46.18,46.15,46.15,27625.0,36.5845,36.5845,36.5607,36.5607,27625.0
2017-03-03 11:25:00,46.15,46.16,46.14,46.15,46077.0,36.5607,36.5686,36.5528,36.5607,46077.0
2017-03-03 11:30:00,46.15,46.18,46.15,46.18,34807.0,36.5607,36.5845,36.5607,36.5845,34807.0
2017-03-03 11:35:00,46.17,46.19,46.16,46.18,37554.0,36.5765,36.5924,36.5686,36.5845,37554.0
2017-03-03 11:40:00,46.18,46.19,46.17,46.18,20714.0,36.5845,36.5924,36.5765,36.5845,20714.0
2017-03-03 11:45:00,46.18,46.2,46.17,46.2,60873.0,36.5845,36.6003,36.5765,36.6003,60873.0
2017-03-03 11:50:00,46.2,46.2,46.19,46.2,39783.0,36.6003,36.6003,36.5924,36.6003,39783.0
2017-03-03 11:55:00,46.19,46.2,46.19,46.2,19406.0,36.5924,36.6003,36.5924,36.6003,19406.0
2017-03-03 12:00:00,46.2,46.21,46.18,46.2,78660.0,36.6003,36.6082,36.5845,36.6003,78660.0
2017-03-03 12:05:00,46.21,46.21,46.19,46.19,34712.0,36.6082,36.6082,36.5924,36.5924,34712.0
2017-03-03 12:10:00,46.19,46.19,46.18,46.19,10592.0,36.5924,36.5924,36.5845,36.5924,10592.0
2017-03-03 12:15:00,46.19,46.19,46.15,46.16,49053.0,36.5924,36.5924,36.5607,36.5686,49053.0
2017-03-03 12:20:00,46.16,46.16,46.14,46.15,127100.0,36.5686,36.5686,36.5528,36.5607,127100.0
2017-03-03 12:25:00,46.14,46.18,46.14,46.18,55514.0,36.5528,36.5845,36.5528,36.5845,55514.0
2017-03-03 12:30:00,46.18,46.22,46.17,46.21,58687.0,36.5845,36.6161,36.5765,36.6082,58687.0
2017-03-03 12:35:00,46.22,46.22,46.2,46.21,38679.0,36.6161,36.6161,36.6003,36.6082,38679.0
2017-03-03 12:40:00,46.21,46.22,46.2,46.22,17344.0,36.6082,36.6161,36.6003,36.6161,17344.0
2017-03-03 12:45:00,46.22,46.22,46.21,46.22,15490.0,36.6161,36.6161,36.6082,36.6161,15490.0
2017-03-03 12:50:00,46.22,46.22,46.2,46.2,11298.0,36.6161,36.6161,36.6003,36.6003,11298.0
2017-03-03 12:55:00,46.21,46.21,46.2,46.21,8496.0,36.6082,36.6082,36.6003,36.6082,8496.0
2017-03-03 13:00:00,46.2,46.26,46.11,46.25,394649.0,36.6003,36.6478,36.529,36.6399,394649.0
2017-03-03 13:05:00,46.25,46.25,46.19,46.22,195527.0,36.6399,36.6399,36.5924,36.6161,195527.0
2017-03-03 13:10:00,46.22,46.28,46.22,46.23,194782.0,36.6161,36.6637,36.6161,36.6241,194782.0
2017-03-03 13:15:00,46.23,46.23,46.19,46.2,149209.0,36.6241,36.6241,36.5924,36.6003,149209.0
2017-03-03 13:20:00,46.2,46.23,46.17,46.18,78800.0,36.6003,36.6241,36.5765,36.5845,78800.0
2017-03-03 13:25:00,46.18,46.21,46.17,46.2,88081.0,36.5845,36.6082,36.5765,36.6003,88081.0
2017-03-03 13:30:00,46.21,46.21,46.17,46.2,43573.0,36.6082,36.6082,36.5765,36.6003,43573.0
2017-03-03 13:35:00,46.2,46.23,46.19,46.22,46717.0,36.6003,36.6241,36.5924,36.6161,46717.0
2017-03-03 13:40:00,46.22,46.27,46.21,46.27,73061.0,36.6161,36.6558,36.6082,36.6558,73061.0
2017-03-03 13:45:00,46.27,46.31,46.26,46.31,214965.0,36.6558,36.6874,36.6478,36.6874,214965.0
2017-03-03 13:50:00,46.31,46.31,46.29,46.29,135148.0,36.6874,36.6874,36.6716,36.6716,135148.0
2017-03-03 13:55:00,46.3,46.33,46.29,46.32,34629.0,36.6795,36.7033,36.6716,36.6954,34629.0
2017-03-03 14:00:00,46.33,46.34,46.32,46.34,135898.0,36.7033,36.7112,36.6954,36.7112,135898.0
2017-03-03 14:05:00,46.34,46.39,46.33,46.39,79943.0,36.7112,36.7508,36.7033,36.7508,79943.0
2017-03-03 14:10:00,46.39,46.4,46.36,46.36,75620.0,36.7508,36.7587,36.7271,36.7271,75620.0
2017-03-03 14:15:00,46.37,46.38,46.35,46.36,73811.0,36.735,36.7429,36.7191,36.7271,73811.0
2017-03-03 14:20:00,46.36,46.4,46.35,46.39,84707.0,36.7271,36.7587,36.7191,36.7508,84707.0
2017-03-03 14:25:00,46.39,46.4,46.36,46.36,40146.0,36.7508,36.7587,36.7271,36.7271,40146.0
2017-03-03 14:30:00,46.37,46.39,46.36,46.39,48538.0,36.735,36.7508,36.7271,36.7508,48538.0
2017-03-03 14:35:00,46.39,46.39,46.37,46.39,39976.0,36.7508,36.7508,36.735,36.7508,39976.0
2017-03-03 14:40:00,46.39,46.39,46.38,46.39,13539.0,36.7508,36.7508,36.7429,36.7508,13539.0
2017-03-03 14:45:00,46.39,46.39,46.37,46.39,28312.0,36.7508,36.7508,36.735,36.7508,28312.0
2017-03-03 14:50:00,46.38,46.39,46.37,46.38,44553.0,36.7429,36.7508,36.735,36.7429,44553.0
2017-03-03 14:55:00,46.39,46.39,46.37,46.38,37207.0,36.7508,36.7508,36.735,36.7429,37207.0
2017-03-03 15:00:00,46.37,46.39,46.36,46.37,46803.0,36.735,36.7508,36.7271,36.735,46803.0
2017-03-03 15:05:00,46.37,46.38,46.35,46.36,63456.0,36.735,36.7429,36.7191,36.7271,63456.0
2017-03-03 15:10:00,46.36,46.36,46.34,46.35,57603.0,36.7271,36.7271,36.7112,36.7191,57603.0
2017-03-03 15:15:00,46.36,46.36,46.35,46.36,12660.0,36.7271,36.7271,36.7191,36.7271,12660.0
2017-03-03 15:20:00,46.35,46.38,46.35,46.38,24415.0,36.7191,36.7429,36.7191,36.7429,24415.0
2017-03-03 15:25:00,46.38,46.39,46.37,46.37,87715.0,36.7429,36.7508,36.735,36.735,87715.0
2017-03-03 15:30:00,46.38,46.39,46.37,46.38,153310.0,36.7429,36.7508,36.735,36.7429,153310.0
2017-03-03 15:35:00,46.38,46.4,46.37,46.4,21412.0,36.7429,36.7587,36.735,36.7587,21412.0
2017-03-03 15:40:00,46.4,46.4,46.37,46.39,28066.0,36.7587,36.7587,36.735,36.7508,28066.0
2017-03-03 15:45:00,46.38,46.38,46.35,46.37,16229.0,36.7429,36.7429,36.7191,36.735,16229.0
2017-03-03 15:50:00,46.37,46.39,46.36,46.37,38756.0,36.735,36.7508,36.7271,36.735,38756.0
2017-03-03 15:55:00,46.38,46.4,46.35,46.39,186916.0,36.7429,36.7587,36.7191,36.7508,186916.0
2017-03-06 09:30:00,46.46,46.46,46.35,46.36,81939.0,36.8063,36.8063,36.7191,36.7271,81939.0
2017-03-06 09:35:00,46.35,46.37,46.33,46.35,75069.0,36.7191,36.735,36.7033,36.7191,75069.0
2017-03-06 09:40:00,46.36,46.36,46.32,46.34,29112.0,36.7271,36.7271,36.6954,36.7112,29112.0
2017-03-06 09:45:00,46.33,46.34,46.31,46.34,26617.0,36.7033,36.7112,36.6874,36.7112,26617.0
2017-03-06 09:50:00,46.34,46.38,46.33,46.37,147798.0,36.7112,36.7429,36.7033,36.735,147798.0
2017-03-06 09:55:00,46.36,46.38,46.35,46.37,31733.0,36.7271,36.7429,36.7191,36.735,31733.0
2017-03-06 10:00:00,46.37,46.37,46.34,46.34,68968.0,36.735,36.735,36.7112,36.7112,68968.0
2017-03-06 10:05:00,46.34,46.38,46.33,46.38,53658.0,36.7112,36.7429,36.7033,36.7429,53658.0
2017-03-06 10:10:00,46.39,46.39,46.36,46.36,27044.0,36.7508,36.7508,36.7271,36.7271,27044.0
2017-03-06 10:15:00,46.37,46.37,46.32,46.32,67558.0,36.735,36.735,36.6954,36.6954,67558.0
2017-03-06 10:20:00,46.32,46.34,46.3,46.31,57580.0,36.6954,36.7112,36.6795,36.6874,57580.0
2017-03-06 10:25:00,46.31,46.33,46.3,46.32,77468.0,36.6874,36.7033,36.6795,36.6954,77468.0
2017-03-06 10:30:00,46.32,46.33,46.31,46.32,127776.0,36.6954,36.7033,36.6874,36.6954,127776.0
2017-03-06 10:35:00,46.32,46.33,46.3,46.32,124808.0,36.6954,36.7033,36.6795,36.6954,124808.0
2017-03-06 10:40:00,46.33,46.33,46.31,46.32,14322.0,36.7033,36.7033,36.6874,36.6954,14322.0
2017-03-06 10:45:00,46.32,46.34,46.31,46.34,19935.0,36.6954,36.7112,36.6874,36.7112,19935.0
2017-03-06 10:50:00,46.34,46.34,46.31,46.31,21260.0,36.7112,36.7112,36.6874,36.6874,21260.0
2017-03-06 10:55:00,46.31,46.32,46.28,46.3,22995.0,36.6874,36.6954,36.6637,36.6795,22995.0
2017-03-06 11:00:00,46.3,46.3,46.27,46.3,14387.0,36.6795,36.6795,36.6558,36.6795,14387.0
2017-03-06 11:05:00,46.3,46.32,46.29,46.3,90264.0,36.6795,36.6954,36.6716,36.6795,90264.0
2017-03-06 11:10:00,46.3,46.32,46.28,46.31,27256.0,36.6795,36.6954,36.6637,36.6874,27256.0
2017-03-06 11:15:00,46.3,46.32,46.29,46.32,6378.0,36.6795,36.6954,36.6716,36.6954,6378.0
2017-03-06 11:20:00,46.32,46.33,46.3,46.31,12850.0,36.6954,36.7033,36.6795,36.6874,12850.0
2017-03-06 11:25:00,46.31,46.31,46.29,46.3,12612.0,36.6874,36.6874,36.6716,36.6795,12612.0
2017-03-06 11:30:00,46.31,46.33,46.3,46.33,52720.0,36.6874,36.7033,36.6795,36.7033,52720.0
2017-03-06 11:35:00,46.33,46.34,46.3,46.31,52788.0,36.7033,36.7112,36.6795,36.6874,52788.0
2017-03-06 11:40:00,46.3,46.31,46.29,46.3,25278.0,36.6795,36.6874,36.6716,36.6795,25278.0
2017-03-06 11:45:00,46.29,46.3,46.27,46.29,34134.0,36.6716,36.6795,36.6558,36.6716,34134.0
2017-03-06 11:50:00,46.28,46.29,46.27,46.28,34258.0,36.6637,36.6716,36.6558,36.6637,34258.0
2017-03-06 11:55:00,46.28,46.3,46.28,46.28,48829.0,36.6637,36.6795,36.6637,36.6637,48829.0
2017-03-06 12:00:00,46.28,46.3,46.27,46.3,46036.0,36.6637,36.6795,36.6558,36.6795,46036.0
2017-03-06 12:05:00,46.3,46.31,46.29,46.29,24995.0,36.6795,36.6874,36.6716,36.6716,24995.0
2017-03-06 12:10:00,46.3,46.31,46.29,46.3,37720.0,36.6795,36.6874,36.6716,36.6795,37720.0
2017-03-06 12:15:00,46.3,46.31,46.3,46.3,42985.0,36.6795,36.6874,36.6795,36.6795,42985.0
2017-03-06 12:20:00,46.3,46.32,46.3,46.32,39821.0,36.6795,36.6954,36.6795,36.6954,39821.0
2017-03-06 12:25:00,46.32,46.34,46.32,46.34,49150.0,36.6954,36.7112,36.6954,36.7112,49150.0
2017-03-06 12:30:00,46.34,46.37,46.34,46.35,140394.0,36.7112,36.735,36.7112,36.7191,140394.0
2017-03-06 12:35:00,46.35,46.36,46.33,46.34,75079.0,36.7191,36.7271,36.7033,36.7112,75079.0
2017-03-06 12:40:00,46.34,46.34,46.33,46.34,152450.0,36.7112,36.7112,36.7033,36.7112,152450.0
2017-03-06 12:45:00,46.34,46.35,46.32,46.33,87791.0,36.7112,36.7191,36.6954,36.7033,87791.0
2017-03-06 12:50:00,46.34,46.36,46.33,46.35,65048.0,36.7112,36.7271,36.7033,36.7191,65048.0
2017-03-06 12:55:00,46.35,46.35,46.34,46.34,66525.0,36.7191,36.7191,36.7112,36.7112,66525.0
2017-03-06 13:00:00,46.34,46.37,46.34,46.37,26563.0,36.7112,36.735,36.7112,36.735,26563.0
2017-03-06 13:05:00,46.36,46.37,46.36,46.37,24375.0,36.7271,36.735,36.7271,36.735,24375.0
2017-03-06 13:10:00,46.37,46.38,46.36,46.38,58463.0,36.735,36.7429,36.7271,36.7429,58463.0
2017-03-06 13:15:00,46.38,46.39,46.37,46.39,43589.0,36.7429,36.7508,36.735,36.7508,43589.0
2017-03-06 13:20:00,46.39,46.39,46.38,46.39,33781.0,36.7508,36.7508,36.7429,36.7508,33781.0
2017-03-06 13:25:00,46.39,46.39,46.38,46.39,28457.0,36.7508,36.7508,36.7429,36.7508,28457.0
2017-03-06 13:30:00,46.39,46.4,46.38,46.4,83890.0,36.7508,36.7587,36.7429,36.7587,83890.0
2017-03-06 13:35:00,46.39,46.41,46.39,46.41,31536.0,36.7508,36.7667,36.7508,36.7667,31536.0
2017-03-06 13:40:00,46.41,46.41,46.39,46.4,27830.0,36.7667,36.7667,36.7508,36.7587,27830.0
2017-03-06 13:45:00,46.4,46.4,46.38,46.39,36538.0,36.7587,36.7587,36.7429,36.7508,36538.0
2017-03-06 13:50:00,46.38,46.39,46.37,46.38,1012345.0,36.7429,36.7508,36.735,36.7429,1012345.0
2017-03-06 13:55:00,46.38,46.38,46.37,46.38,38289.0,36.7429,36.7429,36.735,36.7429,38289.0
2017-03-06 14:00:00,46.38,46.38,46.37,46.38,18784.0,36.7429,36.7429,36.735,36.7429,18784.0
2017-03-06 14:05:00,46.38,46.38,46.37,46.38,36759.0,36.7429,36.7429,36.735,36.7429,36759.0
2017-03-06 14:10:00,46.37,46.38,46.37,46.38,86172.0,36.735,36.7429,36.735,36.7429,86172.0
2017-03-06 14:15:00,46.38,46.38,46.36,46.37,35869.0,36.7429,36.7429,36.7271,36.735,35869.0
2017-03-06 14:20:00,46.37,46.37,46.36,46.37,66525.0,36.735,36.735,36.7271,36.735,66525.0
2017-03-06 14:25:00,46.36,46.37,46.36,46.37,38799.0,36.7271,36.735,36.7271,36.735,38799.0
2017-03-06 14:30:00,46.36,46.37,46.36,46.37,27892.0,36.7271,36.735,36.7271,36.735,27892.0
2017-03-06 14:35:00,46.37,46.37,46.36,46.37,26767.0,36.735,36.735,36.7271,36.735,26767.0
2017-03-06 14:40:00,46.37,46.38,46.36,46.38,42638.0,36.735,36.7429,36.7271,36.7429,42638.0
2017-03-06 14:45:00,46.38,46.38,46.36,46.38,71256.0,36.7429,36.7429,36.7271,36.7429,71256.0
2017-03-06 14:50:00,46.38,46.38,46.37,46.38,28964.0,36.7429,36.7429,36.735,36.7429,28964.0
2017-03-06 14:55:00,46.38,46.39,46.37,46.39,41883.0,36.7429,36.7508,36.735,36.7508,41883.0
2017-03-06 15:00:00,46.39,46.4,46.38,46.4,15395.0,36.7508,36.7587,36.7429,36.7587,15395.0
2017-03-06 15:05:00,46.4,46.4,46.38,46.39,72070.0,36.7587,36.7587,36.7429,36.7508,72070.0
2017-03-06 15:10:00,46.39,46.4,46.38,46.39,75763.0,36.7508,36.7587,36.7429,36.7508,75763.0
2017-03-06 15:15:00,46.39,46.39,46.38,46.39,26446.0,36.7508,36.7508,36.7429,36.7508,26446.0
2017-03-06 15:20:00,46.39,46.39,46.38,46.39,15155.0,36.7508,36.7508,36.7429,36.7508,15155.0
2017-03-06 15:25:00,46.39,46.39,46.37,46.38,38074.0,36.7508,36.7508,36.735,36.7429,38074.0
2017-03-06 15:30:00,46.38,46.38,46.36,46.37,39797.0,36.7429,36.7429,36.7271,36.735,39797.0
2017-03-06 15:35:00,46.37,46.4,46.36,46.4,36096.0,36.735,36.7587,36.7271,36.7587,36096.0
2017-03-06 15:40:00,46.4,46.41,46.39,46.4,28500.0,36.7587,36.7667,36.7508,36.7587,28500.0
2017-03-06 15:45:00,46.41,46.41,46.4,46.41,87244.0,36.7667,36.7667,36.7587,36.7667,87244.0
2017-03-06 15:50:00,46.41,46.41,46.39,46.39,69605.0,36.7667,36.7667,36.7508,36.7508,69605.0
2017-03-06 15:55:00,46.39,46.4,46.38,46.39,97379.0,36.7508,36.7587,36.7429,36.7508,97379.0
2017-03-07 09:30:00,46.56,46.58,46.47,46.5,264813.0,36.8855,36.9013,36.8142,36.838,264813.0
2017-03-07 09:35:00,46.49,46.51,46.44,46.45,166344.0,36.83,36.8459,36.7904,36.7984,166344.0
2017-03-07 09:40:00,46.45,46.45,46.42,46.43,47613.0,36.7984,36.7984,36.7746,36.7825,47613.0
2017-03-07 09:45:00,46.43,46.43,46.42,46.42,38740.0,36.7825,36.7825,36.7746,36.7746,38740.0
2017-03-07 09:50:00,46.41,46.44,46.4,46.41,54322.0,36.7667,36.7904,36.7587,36.7667,54322.0
2017-03-07 09:55:00,46.42,46.44,46.41,46.43,29954.0,36.7746,36.7904,36.7667,36.7825,29954.0
2017-03-07 10:00:00,46.42,46.45,46.41,46.45,49244.0,36.7746,36.7984,36.7667,36.7984,49244.0
2017-03-07 10:05:00,46.45,46.45,46.43,46.44,33731.0,36.7984,36.7984,36.7825,36.7904,33731.0
2017-03-07 10:10:00,46.45,46.45,46.43,46.44,120994.0,36.7984,36.7984,36.7825,36.7904,120994.0
2017-03-07 10:15:00,46.44,46.46,46.43,46.46,19630.0,36.7904,36.8063,36.7825,36.8063,19630.0
2017-03-07 10:20:00,46.46,46.48,46.44,46.47,63039.0,36.8063,36.8221,36.7904,36.8142,63039.0
2017-03-07 10:25:00,46.48,46.49,46.48,46.49,49233.0,36.8221,36.83,36.8221,36.83,49233.0
2017-03-07 10:30:00,46.48,46.51,46.48,46.5,71167.0,36.8221,36.8459,36.8221,36.838,71167.0
2017-03-07 10:35:00,46.49,46.51,46.48,46.5,43108.0,36.83,36.8459,36.8221,36.838,43108.0
2017-03-07 10:40:00,46.5,46.51,46.48,46.5,60156.0,36.838,36.8459,36.8221,36.838,60156.0
2017-03-07 10:45:00,46.5,46.51,46.48,46.48,39794.0,36.838,36.8459,36.8221,36.8221,39794.0
2017-03-07 10:50:00,46.48,46.49,46.48,46.48,30580.0,36.8221,36.83,36.8221,36.8221,30580.0
2017-03-07 10:55:00,46.49,46.51,46.48,46.5,41624.0,36.83,36.8459,36.8221,36.838,41624.0
2017-03-07 11:00:00,46.51,46.53,46.49,46.49,30910.0,36.8459,36.8617,36.83,36.83,30910.0
2017-03-07 11:05:00,46.49,46.5,46.48,46.48,19751.0,36.83,36.838,36.8221,36.8221,19751.0
2017-03-07 11:10:00,46.48,46.5,46.48,46.5,26696.0,36.8221,36.838,36.8221,36.838,26696.0
2017-03-07 11:15:00,46.5,46.5,46.47,46.5,58775.0,36.838,36.838,36.8142,36.838,58775.0
2017-03-07 11:20:00,46.49,46.5,46.47,46.49,66033.0,36.83,36.838,36.8142,36.83,66033.0
2017-03-07 11:25:00,46.49,46.49,46.47,46.47,39168.0,36.83,36.83,36.8142,36.8142,39168.0
2017-03-07 11:30:00,46.48,46.48,46.46,46.47,84971.0,36.8221,36.8221,36.8063,36.8142,84971.0
2017-03-07 11:35:00,46.47,46.49,46.46,46.48,65339.0,36.8142,36.83,36.8063,36.8221,65339.0
2017-03-07 11:40:00,46.48,46.49,46.47,46.48,26508.0,36.8221,36.83,36.8142,36.8221,26508.0
2017-03-07 11:45:00,46.49,46.51,46.48,46.51,74397.0,36.83,36.8459,36.8221,36.8459,74397.0
2017-03-07 11:50:00,46.51,46.52,46.51,46.51,12497.0,36.8459,36.8538,36.8459,36.8459,12497.0
2017-03-07 11:55:00,46.52,46.53,46.5,46.52,27495.0,36.8538,36.8617,36.838,36.8538,27495.0
2017-03-07 12:00:00,46.52,46.53,46.5,46.51,32464.0,36.8538,36.8617,36.838,36.8459,32464.0
2017-03-07 12:05:00,46.52,46.54,46.51,46.54,24647.0,36.8538,36.8697,36.8459,36.8697,24647.0
2017-03-07 12:10:00,46.54,46.54,46.52,46.53,39672.0,36.8697,36.8697,36.8538,36.8617,39672.0
2017-03-07 12:15:00,46.54,46.54,46.52,46.53,29670.0,36.8697,36.8697,36.8538,36.8617,29670.0
2017-03-07 12:20:00,46.54,46.54,46.51,46.52,47319.0,36.8697,36.8697,36.8459,36.8538,47319.0
2017-03-07 12:25:00,46.52,46.53,46.51,46.53,34472.0,36.8538,36.8617,36.8459,36.8617,34472.0
2017-03-07 12:30:00,46.52,46.53,46.51,46.53,72221.0,36.8538,36.8617,36.8459,36.8617,72221.0
2017-03-07 12:35:00,46.53,46.55,46.53,46.55,49957.0,36.8617,36.8776,36.8617,36.8776,49957.0
2017-03-07 12:40:00,46.55,46.56,46.54,46.56,21142.0,36.8776,36.8855,36.8697,36.8855,21142.0
2017-03-07 12:45:00,46.56,46.56,46.55,46.56,9696.0,36.8855,36.8855,36.8776,36.8855,9696.0
2017-03-07 12:50:00,46.56,46.57,46.55,46.55,37004.0,36.8855,36.8934,36.8776,36.8776,37004.0
2017-03-07 12:55:00,46.56,46.57,46.55,46.56,62223.0,36.8855,36.8934,36.8776,36.8855,62223.0
2017-03-07 13:00:00,46.56,46.57,46.54,46.54,57431.0,36.8855,36.8934,36.8697,36.8697,57431.0
2017-03-07 13:05:00,46.55,46.58,46.54,46.57,33989.0,36.8776,36.9013,36.8697,36.8934,33989.0
2017-03-07 13:10:00,46.57,46.58,46.56,46.57,14190.0,36.8934,36.9013,36.8855,36.8934,14190.0
2017-03-07 13:15:00,46.57,46.58,46.55,46.56,49079.0,36.8934,36.9013,36.8776,36.8855,49079.0
2017-03-07 13:20:00,46.56,46.57,46.54,46.54,68448.0,36.8855,36.8934,36.8697,36.8697,68448.0
2017-03-07 13:25:00,46.54,46.54,46.53,46.53,37799.0,36.8697,36.8697,36.8617,36.8617,37799.0
2017-03-07 13:30:00,46.54,46.54,46.53,46.54,29376.0,36.8697,36.8697,36.8617,36.8697,29376.0
2017-03-07 13:35:00,46.54,46.55,46.51,46.52,49783.0,36.8697,36.8776,36.8459,36.8538,49783.0
2017-03-07 13:40:00,46.51,46.53,46.5,46.52,80792.0,36.8459,36.8617,36.838,36.8538,80792.0
2017-03-07 13:45:00,46.51,46.52,46.51,46.52,22896.0,36.8459,36.8538,36.8459,36.8538,22896.0
2017-03-07 13:50:00,46.52,46.52,46.5,46.51,35272.0,36.8538,36.8538,36.838,36.8459,35272.0
2017-03-07 13:55:00,46.51,46.51,46.47,46.47,102740.0,36.8459,36.8459,36.8142,36.8142,102740.0
2017-03-07 14:00:00,46.48,46.5,46.47,46.5,115871.0,36.8221,36.838,36.8142,36.838,115871.0
2017-03-07 14:05:00,46.49,46.5,46.49,46.49,23339.0,36.83,36.838,36.83,36.83,23339.0
2017-03-07 14:10:00,46.5,46.51,46.49,46.51,47933.0,36.838,36.8459,36.83,36.8459,47933.0
2017-03-07 14:15:00,46.51,46.52,46.5,46.51,27737.0,36.8459,36.8538,36.838,36.8459,27737.0
2017-03-07 14:20:00,46.51,46.51,46.5,46.51,15788.0,36.8459,36.8459,36.838,36.8459,15788.0
2017-03-07 14:25:00,46.51,46.51,46.5,46.51,16663.0,36.8459,36.8459,36.838,36.8459,16663.0
2017-03-07 14:30:00,46.5,46.51,46.5,46.51,61213.0,36.838,36.8459,36.838,36.8459,61213.0
2017-03-07 14:35:00,46.5,46.51,46.49,46.5,43621.0,36.838,36.8459,36.83,36.838,43621.0
2017-03-07 14:40:00,46.51,46.52,46.5,46.51,51962.0,36.8459,36.8538,36.838,36.8459,51962.0
2017-03-07 14:45:00,46.51,46.51,46.5,46.51,8072.0,36.8459,36.8459,36.838,36.8459,8072.0
2017-03-07 14:50:00,46.5,46.51,46.5,46.51,25602.0,36.838,36.8459,36.838,36.8459,25602.0
2017-03-07 14:55:00,46.51,46.52,46.5,46.52,89127.0,36.8459,36.8538,36.838,36.8538,89127.0
2017-03-07 15:00:00,46.52,46.52,46.5,46.5,7812.0,36.8538,36.8538,36.838,36.838,7812.0
2017-03-07 15:05:00,46.5,46.51,46.48,46.49,13436.0,36.838,36.8459,36.8221,36.83,13436.0
2017-03-07 15:10:00,46.49,46.52,46.48,46.52,56499.0,36.83,36.8538,36.8221,36.8538,56499.0
2017-03-07 15:15:00,46.51,46.51,46.49,46.49,39999.0,36.8459,36.8459,36.83,36.83,39999.0
2017-03-07 15:20:00,46.5,46.5,46.49,46.5,35454.0,36.838,36.838,36.83,36.838,35454.0
2017-03-07 15:25:00,46.5,46.5,46.47,46.48,153728.0,36.838,36.838,36.8142,36.8221,153728.0
2017-03-07 15:30:00,46.48,46.49,46.45,46.46,109848.0,36.8221,36.83,36.7984,36.8063,109848.0
2017-03-07 15:35:00,46.46,46.47,46.44,46.45,52566.0,36.8063,36.8142,36.7904,36.7984,52566.0
2017-03-07 15:40:00,46.44,46.45,46.39,46.41,129240.0,36.7904,36.7984,36.7508,36.7667,129240.0
2017-03-07 15:45:00,46.41,46.42,46.4,46.41,128137.0,36.7667,36.7746,36.7587,36.7667,128137.0
2017-03-07 15:50:00,46.42,46.42,46.4,46.41,84251.0,36.7746,36.7746,36.7587,36.7667,84251.0
2017-03-07 15:55:00,46.41,46.47,46.41,46.46,278484.0,36.7667,36.8142,36.7667,36.8063,278484.0
2017-03-08 09:30:00,46.32,46.34,46.3,46.33,128767.0,36.6954,36.7112,36.6795,36.7033,128767.0
2017-03-08 09:35:00,46.33,46.33,46.3,46.32,107651.0,36.7033,36.7033,36.6795,36.6954,107651.0
2017-03-08 09:40:00,46.32,46.38,46.3,46.36,111305.0,36.6954,36.7429,36.6795,36.7271,111305.0
2017-03-08 09:45:00,46.36,46.39,46.35,46.39,58923.0,36.7271,36.7508,36.7191,36.7508,58923.0
2017-03-08 09:50:00,46.39,46.41,46.37,46.38,94710.0,36.7508,36.7667,36.735,36.7429,94710.0
2017-03-08 09:55:00,46.38,46.39,46.35,46.39,85770.0,36.7429,36.7508,36.7191,36.7508,85770.0
2017-03-08 10:00:00,46.39,46.4,46.37,46.39,49851.0,36.7508,36.7587,36.735,36.7508,49851.0
2017-03-08 10:05:00,46.38,46.39,46.34,46.35,58261.0,36.7429,36.7508,36.7112,36.7191,58261.0
2017-03-08 10:10:00,46.34,46.35,46.33,46.34,56266.0,36.7112,36.7191,36.7033,36.7112,56266.0
2017-03-08 10:15:00,46.33,46.35,46.32,46.32,967082.0,36.7033,36.7191,36.6954,36.6954,967082.0
2017-03-08 10:20:00,46.32,46.34,46.31,46.32,100573.0,36.6954,36.7112,36.6874,36.6954,100573.0
2017-03-08 10:25:00,46.32,46.35,46.31,46.34,85916.0,36.6954,36.7191,36.6874,36.7112,85916.0
2017-03-08 10:30:00,46.35,46.36,46.35,46.36,12391.0,36.7191,36.7271,36.7191,36.7271,12391.0
2017-03-08 10:35:00,46.35,46.36,46.34,46.35,81944.0,36.7191,36.7271,36.7112,36.7191,81944.0
2017-03-08 10:40:00,46.34,46.37,46.34,46.37,25461.0,36.7112,36.735,36.7112,36.735,25461.0
2017-03-08 10:45:00,46.37,46.37,46.33,46.35,44329.0,36.735,36.735,36.7033,36.7191,44329.0
2017-03-08 10:50:00,46.34,46.34,46.3,46.32,444743.0,36.7112,36.7112,36.6795,36.6954,444743.0
2017-03-08 10:55:00,46.31,46.32,46.29,46.32,83173.0,36.6874,36.6954,36.6716,36.6954,83173.0
2017-03-08 11:00:00,46.32,46.33,46.3,46.3,144653.0,36.6954,36.7033,36.6795,36.6795,144653.0
2017-03-08 11:05:00,46.31,46.31,46.27,46.29,64201.0,36.6874,36.6874,36.6558,36.6716,64201.0
2017-03-08 11:10:00,46.29,46.29,46.27,46.27,26476.0,36.6716,36.6716,36.6558,36.6558,26476.0
2017-03-08 11:15:00,46.27,46.28,46.25,46.26,256398.0,36.6558,36.6637,36.6399,36.6478,256398.0
2017-03-08 11:20:00,46.26,46.26,46.25,46.25,58736.0,36.6478,36.6478,36.6399,36.6399,58736.0
2017-03-08 11:25:00,46.26,46.28,46.25,46.26,59819.0,36.6478,36.6637,36.6399,36.6478,59819.0
2017-03-08 11:30:00,46.25,46.26,46.2,46.22,91016.0,36.6399,36.6478,36.6003,36.6161,91016.0
2017-03-08 11:35:00,46.22,46.23,46.21,46.22,63559.0,36.6161,36.6241,36.6082,36.6161,63559.0
2017-03-08 11:40:00,46.22,46.23,46.21,46.21,44635.0,36.6161,36.6241,36.6082,36.6082,44635.0
2017-03-08 11:45:00,46.21,46.21,46.18,46.2,85181.0,36.6082,36.6082,36.5845,36.6003,85181.0
2017-03-08 11:50:00,46.2,46.21,46.19,46.2,10994.0,36.6003,36.6082,36.5924,36.6003,10994.0
2017-03-08 11:55:00,46.21,46.21,46.19,46.2,12492.0,36.6082,36.6082,36.5924,36.6003,12492.0
2017-03-08 12:00:00,46.19,46.2,46.18,46.19,13635.0,36.5924,36.6003,36.5845,36.5924,13635.0
2017-03-08 12:05:00,46.18,46.19,46.17,46.17,14525.0,36.5845,36.5924,36.5765,36.5765,14525.0
2017-03-08 12:10:00,46.18,46.18,46.16,46.16,23032.0,36.5845,36.5845,36.5686,36.5686,23032.0
2017-03-08 12:15:00,46.16,46.17,46.15,46.16,111028.0,36.5686,36.5765,36.5607,36.5686,111028.0
2017-03-08 12:20:00,46.16,46.18,46.16,46.17,18550.0,36.5686,36.5845,36.5686,36.5765,18550.0
2017-03-08 12:25:00,46.18,46.19,46.17,46.19,15245.0,36.5845,36.5924,36.5765,36.5924,15245.0
2017-03-08 12:30:00,46.19,46.21,46.18,46.2,10179.0,36.5924,36.6082,36.5845,36.6003,10179.0
2017-03-08 12:35:00,46.2,46.2,46.19,46.2,36175.0,36.6003,36.6003,36.5924,36.6003,36175.0
2017-03-08 12:40:00,46.2,46.2,46.19,46.2,11043.0,36.6003,36.6003,36.5924,36.6003,11043.0
2017-03-08 12:45:00,46.2,46.2,46.18,46.19,29137.0,36.6003,36.6003,36.5845,36.5924,29137.0
2017-03-08 12:50:00,46.19,46.19,46.18,46.18,6840.0,36.5924,36.5924,36.5845,36.5845,6840.0
2017-03-08 12:55:00,46.18,46.18,46.14,46.15,129050.0,36.5845,36.5845,36.5528,36.5607,129050.0
2017-03-08 13:00:00,46.15,46.18,46.14,46.15,57365.0,36.5607,36.5845,36.5528,36.5607,57365.0
2017-03-08 13:05:00,46.15,46.15,46.13,46.13,77054.0,36.5607,36.5607,36.5448,36.5448,77054.0
2017-03-08 13:10:00,46.14,46.19,46.13,46.19,63015.0,36.5528,36.5924,36.5448,36.5924,63015.0
2017-03-08 13:15:00,46.19,46.2,46.18,46.2,67125.0,36.5924,36.6003,36.5845,36.6003,67125.0
2017-03-08 13:20:00,46.21,46.23,46.2,46.23,150789.0,36.6082,36.6241,36.6003,36.6241,150789.0
2017-03-08 13:25:00,46.22,46.23,46.21,46.22,43043.0,36.6161,36.6241,36.6082,36.6161,43043.0
2017-03-08 13:30:00,46.22,46.24,46.22,46.23,59232.0,36.6161,36.632,36.6161,36.6241,59232.0
2017-03-08 13:35:00,46.23,46.25,46.23,46.25,7456.0,36.6241,36.6399,36.6241,36.6399,7456.0
2017-03-08 13:40:00,46.25,46.26,46.24,46.24,55238.0,36.6399,36.6478,36.632,36.632,55238.0
2017-03-08 13:45:00,46.24,46.25,46.23,46.24,26546.0,36.632,36.6399,36.6241,36.632,26546.0
2017-03-08 13:50:00,46.24,46.24,46.23,46.24,43473.0,36.632,36.632,36.6241,36.632,43473.0
2017-03-08 13:55:00,46.23,46.26,46.23,46.25,22697.0,36.6241,36.6478,36.6241,36.6399,22697.0
2017-03-08 14:00:00,46.24,46.25,46.23,46.24,13632.0,36.632,36.6399,36.6241,36.632,13632.0
2017-03-08 14:05:00,46.23,46.25,46.23,46.23,21506.0,36.6241,36.6399,36.6241,36.6241,21506.0
2017-03-08 14:10:00,46.23,46.23,46.21,46.22,15070.0,36.6241,36.6241,36.6082,36.6161,15070.0
2017-03-08 14:15:00,46.21,46.22,46.17,46.17,55693.0,36.6082,36.6161,36.5765,36.5765,55693.0
2017-03-08 14:20:00,46.17,46.17,46.13,46.14,24083.0,36.5765,36.5765,36.5448,36.5528,24083.0
2017-03-08 14:25:00,46.15,46.15,46.13,46.14,51725.0,36.5607,36.5607,36.5448,36.5528,51725.0
2017-03-08 14:30:00,46.14,46.14,46.12,46.13,143722.0,36.5528,36.5528,36.5369,36.5448,143722.0
2017-03-08 14:35:00,46.14,46.14,46.12,46.14,43334.0,36.5528,36.5528,36.5369,36.5528,43334.0
2017-03-08 14:40:00,46.14,46.15,46.12,46.13,21437.0,36.5528,36.5607,36.5369,36.5448,21437.0
2017-03-08 14:45:00,46.12,46.15,46.12,46.14,31566.0,36.5369,36.5607,36.5369,36.5528,31566.0
2017-03-08 14:50:00,46.14,46.17,46.14,46.16,47751.0,36.5528,36.5765,36.5528,36.5686,47751.0
2017-03-08 14:55:00,46.16,46.17,46.16,46.16,24464.0,36.5686,36.5765,36.5686,36.5686,24464.0
2017-03-08 15:00:00,46.17,46.19,46.17,46.19,23802.0,36.5765,36.5924,36.5765,36.5924,23802.0
2017-03-08 15:05:00,46.18,46.19,46.17,46.18,78715.0,36.5845,36.5924,36.5765,36.5845,78715.0
2017-03-08 15:10:00,46.17,46.18,46.17,46.17,12814.0,36.5765,36.5845,36.5765,36.5765,12814.0
2017-03-08 15:15:00,46.17,46.17,46.16,46.16,40353.0,36.5765,36.5765,36.5686,36.5686,40353.0
2017-03-08 15:20:00,46.17,46.19,46.16,46.19,59878.0,36.5765,36.5924,36.5686,36.5924,59878.0
2017-03-08 15:25:00,46.19,46.19,46.17,46.18,60449.0,36.5924,36.5924,36.5765,36.5845,60449.0
2017-03-08 15:30:00,46.18,46.18,46.11,46.13,254780.0,36.5845,36.5845,36.529,36.5448,254780.0
2017-03-08 15:35:00,46.13,46.14,46.09,46.1,80104.0,36.5448,36.5528,36.5132,36.5211,80104.0
2017-03-08 15:40:00,46.11,46.12,46.08,46.11,109505.0,36.529,36.5369,36.5052,36.529,109505.0
2017-03-08 15:45:00,46.11,46.12,46.09,46.1,18929.0,36.529,36.5369,36.5132,36.5211,18929.0
2017-03-08 15:50:00,46.1,46.1,46.05,46.06,113878.0,36.5211,36.5211,36.4815,36.4894,113878.0
2017-03-08 15:55:00,46.06,46.08,46.01,46.05,1493483.0,36.4894,36.5052,36.4498,36.4815,1493483.0
2017-03-09 09:30:00,45.86,45.86,45.74,45.76,294858.0,36.3309,36.3309,36.2359,36.2517,294858.0
2017-03-09 09:35:00,45.76,45.8,45.75,45.8,208627.0,36.2517,36.2834,36.2438,36.2834,208627.0
2017-03-09 09:40:00,45.8,45.84,45.79,45.84,149042.0,36.2834,36.3151,36.2755,36.3151,149042.0
2017-03-09 09:45:00,45.84,45.87,45.84,45.85,85226.0,36.3151,36.3389,36.3151,36.323,85226.0
2017-03-09 09:50:00,45.84,45.86,45.83,45.84,30890.0,36.3151,36.3309,36.3072,36.3151,30890.0
2017-03-09 09:55:00,45.83,45.84,45.78,45.78,71140.0,36.3072,36.3151,36.2676,36.2676,71140.0
2017-03-09 10:00:00,45.79,45.86,45.78,45.84,64522.0,36.2755,36.3309,36.2676,36.3151,64522.0
2017-03-09 10:05:00,45.84,45.85,45.82,45.85,39440.0,36.3151,36.323,36.2993,36.323,39440.0
2017-03-09 10:10:00,45.84,45.86,45.82,45.82,62160.0,36.3151,36.3309,36.2993,36.2993,62160.0
2017-03-09 10:15:00,45.82,45.84,45.79,45.8,46736.0,36.2993,36.3151,36.2755,36.2834,46736.0
2017-03-09 10:20:00,45.8,45.8,45.76,45.78,153626.0,36.2834,36.2834,36.2517,36.2676,153626.0
2017-03-09 10:25:00,45.78,45.78,45.72,45.73,166520.0,36.2676,36.2676,36.22,36.228,166520.0
2017-03-09 10:30:00,45.72,45.72,45.69,45.71,89981.0,36.22,36.22,36.1963,36.2121,89981.0
2017-03-09 10:35:00,45.72,45.72,45.65,45.67,76983.0,36.22,36.22,36.1646,36.1804,76983.0
2017-03-09 10:40:00,45.66,45.71,45.66,45.69,80200.0,36.1725,36.2121,36.1725,36.1963,80200.0
2017-03-09 10:45:00,45.69,45.7,45.67,45.67,30083.0,36.1963,36.2042,36.1804,36.1804,30083.0
2017-03-09 10:50:00,45.68,45.7,45.67,45.68,50873.0,36.1883,36.2042,36.1804,36.1883,50873.0
2017-03-09 10:55:00,45.68,45.7,45.67,45.69,36848.0,36.1883,36.2042,36.1804,36.1963,36848.0
2017-03-09 11:00:00,45.69,45.71,45.66,45.67,148886.0,36.1963,36.2121,36.1725,36.1804,148886.0
2017-03-09 11:05:00,45.67,45.68,45.65,45.67,126139.0,36.1804,36.1883,36.1646,36.1804,126139.0
2017-03-09 11:10:00,45.67,45.68,45.65,45.68,57005.0,36.1804,36.1883,36.1646,36.1883,57005.0
2017-03-09 11:15:00,45.67,45.67,45.65,45.66,200701.0,36.1804,36.1804,36.1646,36.1725,200701.0
2017-03-09 11:20:00,45.66,45.67,45.62,45.64,361061.0,36.1725,36.1804,36.1408,36.1567,361061.0
2017-03-09 11:25:00,45.64,45.66,45.63,45.66,25465.0,36.1567,36.1725,36.1487,36.1725,25465.0
2017-03-09 11:30:00,45.66,45.68,45.65,45.68,38242.0,36.1725,36.1883,36.1646,36.1883,38242.0
2017-03-09 11:35:00,45.68,45.73,45.67,45.71,198961.0,36.1883,36.228,36.1804,36.2121,198961.0
2017-03-09 11:40:00,45.71,45.72,45.68,45.72,39316.0,36.2121,36.22,36.1883,36.22,39316.0
2017-03-09 11:45:00,45.72,45.73,45.71,45.72,48525.0,36.22,36.228,36.2121,36.22,48525.0
2017-03-09 11:50:00,45.72,45.74,45.71,45.73,61538.0,36.22,36.2359,36.2121,36.228,61538.0
2017-03-09 11:55:00,45.72,45.72,45.68,45.7,41470.0,36.22,36.22,36.1883,36.2042,41470.0
2017-03-09 12:00:00,45.7,45.71,45.69,45.7,65482.0,36.2042,36.2121,36.1963,36.2042,65482.0
2017-03-09 12:05:00,45.7,45.71,45.67,45.68,141492.0,36.2042,36.2121,36.1804,36.1883,141492.0
2017-03-09 12:10:00,45.68,45.68,45.67,45.68,28322.0,36.1883,36.1883,36.1804,36.1883,28322.0
2017-03-09 12:15:00,45.67,45.68,45.66,45.66,240637.0,36.1804,36.1883,36.1725,36.1725,240637.0
2017-03-09 12:20:00,45.67,45.67,45.65,45.66,22031.0,36.1804,36.1804,36.1646,36.1725,22031.0
2017-03-09 12:25:00,45.66,45.67,45.65,45.66,56586.0,36.1725,36.1804,36.1646,36.1725,56586.0
2017-03-09 12:30:00,45.66,45.67,45.65,45.66,21352.0,36.1725,36.1804,36.1646,36.1725,21352.0
2017-03-09 12:35:00,45.66,45.68,45.66,45.67,31833.0,36.1725,36.1883,36.1725,36.1804,31833.0
2017-03-09 12:40:00,45.67,45.67,45.64,45.66,71650.0,36.1804,36.1804,36.1567,36.1725,71650.0
2017-03-09 12:45:00,45.67,45.67,45.65,45.66,40150.0,36.1804,36.1804,36.1646,36.1725,40150.0
2017-03-09 12:50:00,45.66,45.68,45.65,45.67,57110.0,36.1725,36.1883,36.1646,36.1804,57110.0
2017-03-09 12:55:00,45.67,45.68,45.66,45.66,9920.0,36.1804,36.1883,36.1725,36.1725,9920.0
2017-03-09 13:00:00,45.67,45.68,45.66,45.68,65167.0,36.1804,36.1883,36.1725,36.1883,65167.0
2017-03-09 13:05:00,45.68,45.69,45.66,45.67,118366.0,36.1883,36.1963,36.1725,36.1804,118366.0
2017-03-09 13:10:00,45.67,45.69,45.66,45.66,275535.0,36.1804,36.1963,36.1725,36.1725,275535.0
2017-03-09 13:15:00,45.67,45.67,45.66,45.67,103823.0,36.1804,36.1804,36.1725,36.1804,103823.0
2017-03-09 13:20:00,45.67,45.67,45.65,45.66,40427.0,36.1804,36.1804,36.1646,36.1725,40427.0
2017-03-09 13:25:00,45.65,45.66,45.63,45.64,93271.0,36.1646,36.1725,36.1487,36.1567,93271.0
2017-03-09 13:30:00,45.63,45.63,45.59,45.61,62027.0,36.1487,36.1487,36.117,36.1329,62027.0
2017-03-09 13:35:00,45.61,45.61,45.6,45.61,7094.0,36.1329,36.1329,36.125,36.1329,7094.0
2017-03-09 13:40:00,45.61,45.63,45.6,45.63,34151.0,36.1329,36.1487,36.125,36.1487,34151.0
2017-03-09 13:45:00,45.62,45.63,45.6,45.6,61463.0,36.1408,36.1487,36.125,36.125,61463.0
2017-03-09 13:50:00,45.61,45.61,45.6,45.61,46783.0,36.1329,36.1329,36.125,36.1329,46783.0
2017-03-09 13:55:00,45.61,45.61,45.55,45.56,76258.0,36.1329,36.1329,36.0854,36.0933,76258.0
2017-03-09 14:00:00,45.57,45.58,45.51,45.51,121704.0,36.1012,36.1091,36.0537,36.0537,121704.0
2017-03-09 14:05:00,45.5,45.52,45.49,45.5,66227.0,36.0457,36.0616,36.0378,36.0457,66227.0
2017-03-09 14:10:00,45.5,45.51,45.48,45.49,30142.0,36.0457,36.0537,36.0299,36.0378,30142.0
2017-03-09 14:15:00,45.49,45.49,45.45,45.48,64187.0,36.0378,36.0378,36.0061,36.0299,64187.0
2017-03-09 14:20:00,45.48,45.5,45.48,45.5,36073.0,36.0299,36.0457,36.0299,36.0457,36073.0
2017-03-09 14:25:00,45.5,45.52,45.49,45.5,52949.0,36.0457,36.0616,36.0378,36.0457,52949.0
2017-03-09 14:30:00,45.5,45.51,45.48,45.48,57312.0,36.0457,36.0537,36.0299,36.0299,57312.0
2017-03-09 14:35:00,45.48,45.5,45.47,45.5,59844.0,36.0299,36.0457,36.022,36.0457,59844.0
2017-03-09 14:40:00,45.5,45.5,45.47,45.49,34405.0,36.0457,36.0457,36.022,36.0378,34405.0
2017-03-09 14:45:00,45.5,45.51,45.48,45.49,28843.0,36.0457,36.0537,36.0299,36.0378,28843.0
2017-03-09 14:50:00,45.5,45.52,45.49,45.51,63300.0,36.0457,36.0616,36.0378,36.0537,63300.0
2017-03-09 14:55:00,45.5,45.53,45.5,45.52,29942.0,36.0457,36.0695,36.0457,36.0616,29942.0
2017-03-09 15:00:00,45.52,45.55,45.52,45.53,37259.0,36.0616,36.0854,36.0616,36.0695,37259.0
2017-03-09 15:05:00,45.54,45.57,45.54,45.57,89088.0,36.0774,36.1012,36.0774,36.1012,89088.0
2017-03-09 15:10:00,45.56,45.6,45.56,45.59,87679.0,36.0933,36.125,36.0933,36.117,87679.0
2017-03-09 15:15:00,45.58,45.61,45.58,45.61,26855.0,36.1091,36.1329,36.1091,36.1329,26855.0
2017-03-09 15:20:00,45.6,45.61,45.58,45.58,15979.0,36.125,36.1329,36.1091,36.1091,15979.0
2017-03-09 15:25:00,45.59,45.62,45.58,45.62,94065.0,36.117,36.1408,36.1091,36.1408,94065.0
2017-03-09 15:30:00,45.62,45.67,45.61,45.67,172344.0,36.1408,36.1804,36.1329,36.1804,172344.0
2017-03-09 15:35:00,45.67,45.68,45.65,45.65,56211.0,36.1804,36.1883,36.1646,36.1646,56211.0
2017-03-09 15:40:00,45.66,45.68,45.65,45.67,74018.0,36.1725,36.1883,36.1646,36.1804,74018.0
2017-03-09 15:45:00,45.67,45.68,45.67,45.67,62033.0,36.1804,36.1883,36.1804,36.1804,62033.0
2017-03-09 15:50:00,45.67,45.68,45.65,45.65,32571.0,36.1804,36.1883,36.1646,36.1646,32571.0
2017-03-09 15:55:00,45.65,45.68,45.64,45.67,247474.0,36.1646,36.1883,36.1567,36.1804,247474.0
2017-03-10 09:30:00,46.05,46.05,45.96,45.98,257144.0,36.4815,36.4815,36.4102,36.426,257144.0
2017-03-10 09:35:00,45.97,46.0,45.94,45.97,178953.0,36.4181,36.4419,36.3943,36.4181,178953.0
2017-03-10 09:40:00,45.96,45.98,45.93,45.94,139003.0,36.4102,36.426,36.3864,36.3943,139003.0
2017-03-10 09:45:00,45.93,45.97,45.92,45.97,196351.0,36.3864,36.4181,36.3785,36.4181,196351.0
2017-03-10 09:50:00,45.97,46.02,45.96,46.01,72443.0,36.4181,36.4577,36.4102,36.4498,72443.0
2017-03-10 09:55:00,46.01,46.07,45.99,46.07,153566.0,36.4498,36.4973,36.4339,36.4973,153566.0
2017-03-10 10:00:00,46.07,46.08,46.03,46.03,112779.0,36.4973,36.5052,36.4656,36.4656,112779.0
2017-03-10 10:05:00,46.02,46.05,46.01,46.05,36179.0,36.4577,36.4815,36.4498,36.4815,36179.0
2017-03-10 10:10:00,46.06,46.06,46.02,46.05,38521.0,36.4894,36.4894,36.4577,36.4815,38521.0
2017-03-10 10:15:00,46.05,46.06,46.04,46.06,35320.0,36.4815,36.4894,36.4735,36.4894,35320.0
2017-03-10 10:20:00,46.08,46.09,46.05,46.06,59694.0,36.5052,36.5132,36.4815,36.4894,59694.0
2017-03-10 10:25:00,46.05,46.06,46.04,46.05,50925.0,36.4815,36.4894,36.4735,36.4815,50925.0
2017-03-10 10:30:00,46.04,46.07,46.04,46.06,47703.0,36.4735,36.4973,36.4735,36.4894,47703.0
2017-03-10 10:35:00,46.06,46.07,46.05,46.05,81558.0,36.4894,36.4973,36.4815,36.4815,81558.0
2017-03-10 10:40:00,46.05,46.06,45.99,46.02,120754.0,36.4815,36.4894,36.4339,36.4577,120754.0
2017-03-10 10:45:00,46.02,46.04,46.01,46.02,33483.0,36.4577,36.4735,36.4498,36.4577,33483.0
2017-03-10 10:50:00,46.02,46.03,46.01,46.02,11687.0,36.4577,36.4656,36.4498,36.4577,11687.0
2017-03-10 10:55:00,46.02,46.03,45.99,46.0,28278.0,36.4577,36.4656,36.4339,36.4419,28278.0
2017-03-10 11:00:00,45.99,46.0,45.93,45.93,82548.0,36.4339,36.4419,36.3864,36.3864,82548.0
2017-03-10 11:05:00,45.93,45.96,45.92,45.96,46409.0,36.3864,36.4102,36.3785,36.4102,46409.0
2017-03-10 11:10:00,45.95,45.95,45.93,45.94,110755.0,36.4022,36.4022,36.3864,36.3943,110755.0
2017-03-10 11:15:00,45.94,45.95,45.92,45.95,127501.0,36.3943,36.4022,36.3785,36.4022,127501.0
2017-03-10 11:20:00,45.95,45.95,45.94,45.95,57042.0,36.4022,36.4022,36.3943,36.4022,57042.0
2017-03-10 11:25:00,45.95,45.96,45.94,45.96,61765.0,36.4022,36.4102,36.3943,36.4102,61765.0
2017-03-10 11:30:00,45.96,45.99,45.96,45.97,194588.0,36.4102,36.4339,36.4102,36.4181,194588.0
2017-03-10 11:35:00,45.97,45.97,45.96,45.96,89560.0,36.4181,36.4181,36.4102,36.4102,89560.0
2017-03-10 11:40:00,45.97,45.97,45.95,45.96,15643.0,36.4181,36.4181,36.4022,36.4102,15643.0
2017-03-10 11:45:00,45.96,45.99,45.95,45.97,46882.0,36.4102,36.4339,36.4022,36.4181,46882.0
2017-03-10 11:50:00,45.98,45.99,45.97,45.98,106109.0,36.426,36.4339,36.4181,36.426,106109.0
2017-03-10 11:55:00,45.98,46.01,45.97,45.98,17612.0,36.426,36.4498,36.4181,36.426,17612.0
2017-03-10 12:00:00,45.98,45.98,45.97,45.98,20385.0,36.426,36.426,36.4181,36.426,20385.0
2017-03-10 12:05:00,45.98,45.98,45.97,45.98,12747.0,36.426,36.426,36.4181,36.426,12747.0
2017-03-10 12:10:00,45.98,45.99,45.97,45.98,38902.0,36.426,36.4339,36.4181,36.426,38902.0
2017-03-10 12:15:00,45.99,46.01,45.98,45.98,28258.0,36.4339,36.4498,36.426,36.426,28258.0
2017-03-10 12:20:00,45.99,46.02,45.99,46.02,56136.0,36.4339,36.4577,36.4339,36.4577,56136.0
2017-03-10 12:25:00,46.03,46.03,46.01,46.02,7802.0,36.4656,36.4656,36.4498,36.4577,7802.0
2017-03-10 12:30:00,46.02,46.03,46.0,46.01,16784.0,36.4577,36.4656,36.4419,36.4498,16784.0
2017-03-10 12:35:00,46.01,46.02,45.99,46.02,111538.0,36.4498,36.4577,36.4339,36.4577,111538.0
2017-03-10 12:40:00,46.02,46.02,45.99,46.0,27723.0,36.4577,36.4577,36.4339,36.4419,27723.0
2017-03-10 12:45:00,46.01,46.01,45.99,46.01,56993.0,36.4498,36.4498,36.4339,36.4498,56993.0
2017-03-10 12:50:00,46.0,46.01,45.95,45.97,41880.0,36.4419,36.4498,36.4022,36.4181,41880.0
2017-03-10 12:55:00,45.97,45.98,45.95,45.98,29255.0,36.4181,36.426,36.4022,36.426,29255.0
2017-03-10 13:00:00,45.98,45.99,45.97,45.97,27003.0,36.426,36.4339,36.4181,36.4181,27003.0
2017-03-10 13:05:00,45.97,45.98,45.94,45.95,128670.0,36.4181,36.426,36.3943,36.4022,128670.0
2017-03-10 13:10:00,45.95,45.98,45.94,45.97,107178.0,36.4022,36.426,36.3943,36.4181,107178.0
2017-03-10 13:15:00,45.97,45.98,45.97,45.97,8196.0,36.4181,36.426,36.4181,36.4181,8196.0
2017-03-10 13:20:00,45.98,45.98,45.97,45.98,14084.0,36.426,36.426,36.4181,36.426,14084.0
2017-03-10 13:25:00,45.97,45.98,45.96,45.97,72334.0,36.4181,36.426,36.4102,36.4181,72334.0
2017-03-10 13:30:00,45.97,45.97,45.94,45.95,65914.0,36.4181,36.4181,36.3943,36.4022,65914.0
2017-03-10 13:35:00,45.95,45.96,45.94,45.96,138658.0,36.4022,36.4102,36.3943,36.4102,138658.0
2017-03-10 13:40:00,45.96,45.98,45.95,45.97,97858.0,36.4102,36.426,36.4022,36.4181,97858.0
2017-03-10 13:45:00,45.97,45.99,45.96,45.98,21211.0,36.4181,36.4339,36.4102,36.426,21211.0
2017-03-10 13:50:00,45.99,46.01,45.98,46.0,99722.0,36.4339,36.4498,36.426,36.4419,99722.0
2017-03-10 13:55:00,46.0,46.01,45.99,46.0,90597.0,36.4419,36.4498,36.4339,36.4419,90597.0
2017-03-10 14:00:00,46.0,46.0,45.98,45.99,145653.0,36.4419,36.4419,36.426,36.4339,145653.0
2017-03-10 14:05:00,45.99,46.01,45.98,45.98,105130.0,36.4339,36.4498,36.426,36.426,105130.0
2017-03-10 14:10:00,45.99,46.03,45.99,46.02,80261.0,36.4339,36.4656,36.4339,36.4577,80261.0
2017-03-10 14:15:00,46.03,46.05,46.02,46.04,29279.0,36.4656,36.4815,36.4577,36.4735,29279.0
2017-03-10 14:20:00,46.04,46.05,46.03,46.03,37289.0,36.4735,36.4815,36.4656,36.4656,37289.0
2017-03-10 14:25:00,46.04,46.05,46.03,46.05,33888.0,36.4735,36.4815,36.4656,36.4815,33888.0
2017-03-10 14:30:00,46.04,46.04,46.02,46.03,70410.0,36.4735,36.4735,36.4577,36.4656,70410.0
2017-03-10 14:35:00,46.03,46.06,46.03,46.05,83036.0,36.4656,36.4894,36.4656,36.4815,83036.0
2017-03-10 14:40:00,46.05,46.06,46.04,46.05,14597.0,36.4815,36.4894,36.4735,36.4815,14597.0
2017-03-10 14:45:00,46.05,46.06,46.04,46.05,43899.0,36.4815,36.4894,36.4735,36.4815,43899.0
2017-03-10 14:50:00,46.06,46.07,46.05,46.05,48501.0,36.4894,36.4973,36.4815,36.4815,48501.0
2017-03-10 14:55:00,46.05,46.06,46.05,46.06,32919.0,36.4815,36.4894,36.4815,36.4894,32919.0
2017-03-10 15:00:00,46.06,46.09,46.05,46.09,40274.0,36.4894,36.5132,36.4815,36.5132,40274.0
2017-03-10 15:05:00,46.08,46.09,46.07,46.09,38902.0,36.5052,36.5132,36.4973,36.5132,38902.0
2017-03-10 15:10:00,46.09,46.1,46.08,46.09,114865.0,36.5132,36.5211,36.5052,36.5132,114865.0
2017-03-10 15:15:00,46.09,46.11,46.09,46.1,16975.0,36.5132,36.529,36.5132,36.5211,16975.0
2017-03-10 15:20:00,46.1,46.11,46.1,46.1,14173.0,36.5211,36.529,36.5211,36.5211,14173.0
2017-03-10 15:25:00,46.11,46.12,46.1,46.12,16502.0,36.529,36.5369,36.5211,36.5369,16502.0
2017-03-10 15:30:00,46.12,46.14,46.12,46.13,30756.0,36.5369,36.5528,36.5369,36.5448,30756.0
2017-03-10 15:35:00,46.12,46.13,46.1,46.11,52835.0,36.5369,36.5448,36.5211,36.529,52835.0
2017-03-10 15:40:00,46.11,46.11,46.09,46.09,34471.0,36.529,36.529,36.5132,36.5132,34471.0
2017-03-10 15:45:00,46.09,46.11,46.08,46.11,64624.0,36.5132,36.529,36.5052,36.529,64624.0
2017-03-10 15:50:00,46.11,46.13,46.1,46.12,71783.0,36.529,36.5448,36.5211,36.5369,71783.0
2017-03-10 15:55:00,46.12,46.14,46.1,46.14,160457.0,36.5369,36.5528,36.5211,36.5528,160457.0
2017-03-13 09:30:00,46.61,46.65,46.58,46.64,80217.0,36.9251,36.9568,36.9013,36.9489,80217.0
2017-03-13 09:35:00,46.64,46.66,46.6,46.64,56039.0,36.9489,36.9647,36.9172,36.9489,56039.0
2017-03-13 09:40:00,46.63,46.64,46.6,46.61,59771.0,36.9409,36.9489,36.9172,36.9251,59771.0
2017-03-13 09:45:00,46.62,46.65,46.61,46.64,193926.0,36.933,36.9568,36.9251,36.9489,193926.0
2017-03-13 09:50:00,46.64,46.65,46.61,46.64,47654.0,36.9489,36.9568,36.9251,36.9489,47654.0
2017-03-13 09:55:00,46.64,46.64,46.59,46.6,54732.0,36.9489,36.9489,36.9093,36.9172,54732.0
2017-03-13 10:00:00,46.59,46.62,46.58,46.61,33621.0,36.9093,36.933,36.9013,36.9251,33621.0
2017-03-13 10:05:00,46.61,46.61,46.59,46.59,29488.0,36.9251,36.9251,36.9093,36.9093,29488.0
2017-03-13 10:10:00,46.6,46.64,46.6,46.62,51529.0,36.9172,36.9489,36.9172,36.933,51529.0
2017-03-13 10:15:00,46.62,46.64,46.59,46.6,17735.0,36.933,36.9489,36.9093,36.9172,17735.0
2017-03-13 10:20:00,46.6,46.62,46.59,46.62,74770.0,36.9172,36.933,36.9093,36.933,74770.0
2017-03-13 10:25:00,46.61,46.63,46.6,46.61,31173.0,36.9251,36.9409,36.9172,36.9251,31173.0
2017-03-13 10:30:00,46.61,46.63,46.59,46.59,34041.0,36.9251,36.9409,36.9093,36.9093,34041.0
2017-03-13 10:35:00,46.6,46.63,46.59,46.63,28217.0,36.9172,36.9409,36.9093,36.9409,28217.0
2017-03-13 10:40:00,46.62,46.63,46.6,46.6,85405.0,36.933,36.9409,36.9172,36.9172,85405.0
2017-03-13 10:45:00,46.6,46.6,46.59,46.59,23113.0,36.9172,36.9172,36.9093,36.9093,23113.0
2017-03-13 10:50:00,46.59,46.62,46.58,46.62,173978.0,36.9093,36.933,36.9013,36.933,173978.0
2017-03-13 10:55:00,46.61,46.63,46.61,46.63,23748.0,36.9251,36.9409,36.9251,36.9409,23748.0
2017-03-13 11:00:00,46.62,46.63,46.61,46.62,85364.0,36.933,36.9409,36.9251,36.933,85364.0
2017-03-13 11:05:00,46.62,46.63,46.62,46.63,40945.0,36.933,36.9409,36.933,36.9409,40945.0
2017-03-13 11:10:00,46.62,46.63,46.61,46.62,63334.0,36.933,36.9409,36.9251,36.933,63334.0
2017-03-13 11:15:00,46.62,46.62,46.6,46.61,91368.0,36.933,36.933,36.9172,36.9251,91368.0
2017-03-13 11:20:00,46.61,46.62,46.6,46.62,34004.0,36.9251,36.933,36.9172,36.933,34004.0
2017-03-13 11:25:00,46.61,46.62,46.61,46.62,25401.0,36.9251,36.933,36.9251,36.933,25401.0
2017-03-13 11:30:00,46.62,46.62,46.6,46.62,123263.0,36.933,36.933,36.9172,36.933,123263.0
2017-03-13 11:35:00,46.62,46.67,46.61,46.66,165823.0,36.933,36.9726,36.9251,36.9647,165823.0
2017-03-13 11:40:00,46.66,46.66,46.65,46.65,35408.0,36.9647,36.9647,36.9568,36.9568,35408.0
2017-03-13 11:45:00,46.65,46.66,46.64,46.65,28864.0,36.9568,36.9647,36.9489,36.9568,28864.0
2017-03-13 11:50:00,46.65,46.66,46.64,46.66,59625.0,36.9568,36.9647,36.9489,36.9647,59625.0
2017-03-13 11:55:00,46.66,46.69,46.65,46.69,124782.0,36.9647,36.9885,36.9568,36.9885,124782.0
2017-03-13 12:00:00,46.69,46.71,46.68,46.7,66347.0,36.9885,37.0043,36.9806,36.9964,66347.0
2017-03-13 12:05:00,46.7,46.71,46.68,46.68,58384.0,36.9964,37.0043,36.9806,36.9806,58384.0
2017-03-13 12:10:00,46.68,46.69,46.67,46.69,11250.0,36.9806,36.9885,36.9726,36.9885,11250.0
2017-03-13 12:15:00,46.69,46.69,46.66,46.66,32964.0,36.9885,36.9885,36.9647,36.9647,32964.0
2017-03-13 12:20:00,46.67,46.67,46.66,46.66,12761.0,36.9726,36.9726,36.9647,36.9647,12761.0
2017-03-13 12:25:00,46.66,46.69,46.66,46.68,159389.0,36.9647,36.9885,36.9647,36.9806,159389.0
2017-03-13 12:30:00,46.69,46.69,46.68,46.69,54574.0,36.9885,36.9885,36.9806,36.9885,54574.0
2017-03-13 12:35:00,46.69,46.7,46.68,46.69,80612.0,36.9885,36.9964,36.9806,36.9885,80612.0
2017-03-13 12:40:00,46.69,46.7,46.68,46.7,145392.0,36.9885,36.9964,36.9806,36.9964,145392.0
2017-03-13 12:45:00,46.7,46.71,46.69,46.71,31500.0,36.9964,37.0043,36.9885,37.0043,31500.0
2017-03-13 12:50:00,46.71,46.71,46.7,46.7,38160.0,37.0043,37.0043,36.9964,36.9964,38160.0
2017-03-13 12:55:00,46.71,46.72,46.7,46.71,77930.0,37.0043,37.0122,36.9964,37.0043,77930.0
2017-03-13 13:00:00,46.71,46.72,46.7,46.72,31695.0,37.0043,37.0122,36.9964,37.0122,31695.0
2017-03-13 13:05:00,46.72,46.73,46.71,46.73,36851.0,37.0122,37.0202,37.0043,37.0202,36851.0
2017-03-13 13:10:00,46.73,46.73,46.7,46.71,30732.0,37.0202,37.0202,36.9964,37.0043,30732.0
2017-03-13 13:15:00,46.72,46.72,46.71,46.72,12658.0,37.0122,37.0122,37.0043,37.0122,12658.0
2017-03-13 13:20:00,46.72,46.72,46.71,46.72,39191.0,37.0122,37.0122,37.0043,37.0122,39191.0
2017-03-13 13:25:00,46.72,46.74,46.71,46.73,83079.0,37.0122,37.0281,37.0043,37.0202,83079.0
2017-03-13 13:30:00,46.74,46.74,46.72,46.73,87677.0,37.0281,37.0281,37.0122,37.0202,87677.0
2017-03-13 13:35:00,46.73,46.73,46.72,46.73,15326.0,37.0202,37.0202,37.0122,37.0202,15326.0
2017-03-13 13:40:00,46.73,46.74,46.72,46.74,37941.0,37.0202,37.0281,37.0122,37.0281,37941.0
2017-03-13 13:45:00,46.74,46.75,46.73,46.75,361089.0,37.0281,37.036,37.0202,37.036,361089.0
2017-03-13 13:50:00,46.75,46.75,46.74,46.75,52891.0,37.036,37.036,37.0281,37.036,52891.0
2017-03-13 13:55:00,46.75,46.76,46.74,46.76,56334.0,37.036,37.0439,37.0281,37.0439,56334.0
2017-03-13 14:00:00,46.76,46.76,46.74,46.74,36900.0,37.0439,37.0439,37.0281,37.0281,36900.0
2017-03-13 14:05:00,46.75,46.75,46.7,46.71,119482.0,37.036,37.036,36.9964,37.0043,119482.0
2017-03-13 14:10:00,46.7,46.73,46.7,46.73,69239.0,36.9964,37.0202,36.9964,37.0202,69239.0
2017-03-13 14:15:00,46.73,46.73,46.72,46.73,37460.0,37.0202,37.0202,37.0122,37.0202,37460.0
2017-03-13 14:20:00,46.73,46.74,46.72,46.74,25031.0,37.0202,37.0281,37.0122,37.0281,25031.0
2017-03-13 14:25:00,46.74,46.76,46.73,46.75,48687.0,37.0281,37.0439,37.0202,37.036,48687.0
2017-03-13 14:30:00,46.76,46.78,46.74,46.77,66553.0,37.0439,37.0598,37.0281,37.0519,66553.0
2017-03-13 14:35:00,46.78,46.78,46.77,46.77,24660.0,37.0598,37.0598,37.0519,37.0519,24660.0
2017-03-13 14:40:00,46.78,46.79,46.77,46.78,161426.0,37.0598,37.0677,37.0519,37.0598,161426.0
2017-03-13 14:45:00,46.78,46.78,46.76,46.77,69035.0,37.0598,37.0598,37.0439,37.0519,69035.0
2017-03-13 14:50:00,46.77,46.77,46.76,46.77,101091.0,37.0519,37.0519,37.0439,37.0519,101091.0
2017-03-13 14:55:00,46.77,46.79,46.76,46.78,123812.0,37.0519,37.0677,37.0439,37.0598,123812.0
2017-03-13 15:00:00,46.79,46.79,46.78,46.79,89039.0,37.0677,37.0677,37.0598,37.0677,89039.0
2017-03-13 15:05:00,46.79,46.79,46.77,46.79,123490.0,37.0677,37.0677,37.0519,37.0677,123490.0
2017-03-13 15:10:00,46.79,46.79,46.77,46.78,50814.0,37.0677,37.0677,37.0519,37.0598,50814.0
2017-03-13 15:15:00,46.78,46.78,46.76,46.77,102501.0,37.0598,37.0598,37.0439,37.0519,102501.0
2017-03-13 15:20:00,46.77,46.78,46.76,46.77,68156.0,37.0519,37.0598,37.0439,37.0519,68156.0
2017-03-13 15:25:00,46.78,46.79,46.77,46.79,77206.0,37.0598,37.0677,37.0519,37.0677,77206.0
2017-03-13 15:30:00,46.79,46.79,46.77,46.78,112307.0,37.0677,37.0677,37.0519,37.0598,112307.0
2017-03-13 15:35:00,46.78,46.78,46.77,46.77,47246.0,37.0598,37.0598,37.0519,37.0519,47246.0
2017-03-13 15:40:00,46.78,46.78,46.76,46.76,134918.0,37.0598,37.0598,37.0439,37.0439,134918.0
2017-03-13 15:45:00,46.76,46.77,46.76,46.76,122457.0,37.0439,37.0519,37.0439,37.0439,122457.0
2017-03-13 15:50:00,46.76,46.77,46.73,46.74,127196.0,37.0439,37.0519,37.0202,37.0281,127196.0
2017-03-13 15:55:00,46.74,46.76,46.74,46.75,237199.0,37.0281,37.0439,37.0281,37.036,237199.0
2017-03-14 09:30:00,46.64,46.64,46.57,46.6,59917.0,36.9489,36.9489,36.8934,36.9172,59917.0
2017-03-14 09:35:00,46.61,46.64,46.58,46.64,70916.0,36.9251,36.9489,36.9013,36.9489,70916.0
2017-03-14 09:40:00,46.64,46.65,46.62,46.62,42960.0,36.9489,36.9568,36.933,36.933,42960.0
2017-03-14 09:45:00,46.62,46.62,46.58,46.59,33416.0,36.933,36.933,36.9013,36.9093,33416.0
2017-03-14 09:50:00,46.6,46.61,46.54,46.56,50823.0,36.9172,36.9251,36.8697,36.8855,50823.0
2017-03-14 09:55:00,46.55,46.56,46.53,46.54,51186.0,36.8776,36.8855,36.8617,36.8697,51186.0
2017-03-14 10:00:00,46.54,46.55,46.52,46.55,32495.0,36.8697,36.8776,36.8538,36.8776,32495.0
2017-03-14 10:05:00,46.54,46.57,46.54,46.55,89673.0,36.8697,36.8934,36.8697,36.8776,89673.0
2017-03-14 10:10:00,46.55,46.58,46.51,46.52,291427.0,36.8776,36.9013,36.8459,36.8538,291427.0
2017-03-14 10:15:00,46.52,46.54,46.5,46.51,73268.0,36.8538,36.8697,36.838,36.8459,73268.0
2017-03-14 10:20:00,46.51,46.52,46.5,46.52,210892.0,36.8459,36.8538,36.838,36.8538,210892.0
2017-03-14 10:25:00,46.51,46.52,46.49,46.5,32555.0,36.8459,36.8538,36.83,36.838,32555.0
2017-03-14 10:30:00,46.49,46.51,46.47,46.51,65620.0,36.83,36.8459,36.8142,36.8459,65620.0
2017-03-14 10:35:00,46.5,46.52,46.5,46.52,154485.0,36.838,36.8538,36.838,36.8538,154485.0
2017-03-14 10:40:00,46.51,46.53,46.51,46.52,121797.0,36.8459,36.8617,36.8459,36.8538,121797.0
2017-03-14 10:45:00,46.52,46.53,46.51,46.52,88594.0,36.8538,36.8617,36.8459,36.8538,88594.0
2017-03-14 10:50:00,46.52,46.56,46.52,46.56,78919.0,36.8538,36.8855,36.8538,36.8855,78919.0
2017-03-14 10:55:00,46.55,46.58,46.55,46.58,30354.0,36.8776,36.9013,36.8776,36.9013,30354.0
2017-03-14 11:00:00,46.58,46.59,46.57,46.58,63849.0,36.9013,36.9093,36.8934,36.9013,63849.0
2017-03-14 11:05:00,46.58,46.59,46.57,46.59,71008.0,36.9013,36.9093,36.8934,36.9093,71008.0
2017-03-14 11:10:00,46.59,46.59,46.56,46.57,72750.0,36.9093,36.9093,36.8855,36.8934,72750.0
2017-03-14 11:15:00,46.57,46.63,46.56,46.63,63308.0,36.8934,36.9409,36.8855,36.9409,63308.0
2017-03-14 11:20:00,46.63,46.63,46.61,46.62,22024.0,36.9409,36.9409,36.9251,36.933,22024.0
2017-03-14 11:25:00,46.63,46.65,46.62,46.63,54873.0,36.9409,36.9568,36.933,36.9409,54873.0
2017-03-14 11:30:00,46.63,46.64,46.61,46.63,76244.0,36.9409,36.9489,36.9251,36.9409,76244.0
2017-03-14 11:35:00,46.62,46.65,46.62,46.64,67644.0,36.933,36.9568,36.933,36.9489,67644.0
2017-03-14 11:40:00,46.64,46.65,46.62,46.63,8909.0,36.9489,36.9568,36.933,36.9409,8909.0
2017-03-14 11:45:00,46.63,46.64,46.62,46.64,13438.0,36.9409,36.9489,36.933,36.9489,13438.0
2017-03-14 11:50:00,46.65,46.66,46.63,46.64,31347.0,36.9568,36.9647,36.9409,36.9489,31347.0
2017-03-14 11:55:00,46.64,46.67,46.63,46.66,22228.0,36.9489,36.9726,36.9409,36.9647,22228.0
2017-03-14 12:00:00,46.66,46.67,46.64,46.65,19085.0,36.9647,36.9726,36.9489,36.9568,19085.0
2017-03-14 12:05:00,46.65,46.65,46.62,46.62,32902.0,36.9568,36.9568,36.933,36.933,32902.0
2017-03-14 12:10:00,46.62,46.62,46.59,46.6,21529.0,36.933,36.933,36.9093,36.9172,21529.0
2017-03-14 12:15:00,46.61,46.63,46.6,46.61,27603.0,36.9251,36.9409,36.9172,36.9251,27603.0
2017-03-14 12:20:00,46.61,46.62,46.59,46.59,24696.0,36.9251,36.933,36.9093,36.9093,24696.0
2017-03-14 12:25:00,46.6,46.63,46.6,46.62,24976.0,36.9172,36.9409,36.9172,36.933,24976.0
2017-03-14 12:30:00,46.62,46.63,46.61,46.61,31255.0,36.933,36.9409,36.9251,36.9251,31255.0
2017-03-14 12:35:00,46.61,46.61,46.57,46.58,63638.0,36.9251,36.9251,36.8934,36.9013,63638.0
2017-03-14 12:40:00,46.58,46.58,46.57,46.58,36736.0,36.9013,36.9013,36.8934,36.9013,36736.0
2017-03-14 12:45:00,46.58,46.58,46.57,46.57,34991.0,36.9013,36.9013,36.8934,36.8934,34991.0
2017-03-14 12:50:00,46.57,46.57,46.56,46.57,22656.0,36.8934,36.8934,36.8855,36.8934,22656.0
2017-03-14 12:55:00,46.57,46.59,46.56,46.57,77288.0,36.8934,36.9093,36.8855,36.8934,77288.0
2017-03-14 13:00:00,46.58,46.59,46.57,46.59,8759.0,36.9013,36.9093,36.8934,36.9093,8759.0
2017-03-14 13:05:00,46.59,46.59,46.56,46.57,14676.0,36.9093,36.9093,36.8855,36.8934,14676.0
2017-03-14 13:10:00,46.56,46.61,46.56,46.61,148692.0,36.8855,36.9251,36.8855,36.9251,148692.0
2017-03-14 13:15:00,46.6,46.61,46.56,46.57,70016.0,36.9172,36.9251,36.8855,36.8934,70016.0
2017-03-14 13:20:00,46.57,46.57,46.56,46.57,17296.0,36.8934,36.8934,36.8855,36.8934,17296.0
2017-03-14 13:25:00,46.57,46.6,46.56,46.59,34471.0,36.8934,36.9172,36.8855,36.9093,34471.0
2017-03-14 13:30:00,46.6,46.6,46.57,46.59,8854.0,36.9172,36.9172,36.8934,36.9093,8854.0
2017-03-14 13:35:00,46.59,46.6,46.58,46.59,22105.0,36.9093,36.9172,36.9013,36.9093,22105.0
2017-03-14 13:40:00,46.58,46.59,46.58,46.59,6880.0,36.9013,36.9093,36.9013,36.9093,6880.0
2017-03-14 13:45:00,46.59,46.6,46.58,46.6,4126.0,36.9093,36.9172,36.9013,36.9172,4126.0
2017-03-14 13:50:00,46.6,46.6,46.58,46.58,26258.0,36.9172,36.9172,36.9013,36.9013,26258.0
2017-03-14 13:55:00,46.59,46.59,46.58,46.58,15780.0,36.9093,36.9093,36.9013,36.9013,15780.0
2017-03-14 14:00:00,46.58,46.58,46.55,46.56,44566.0,36.9013,36.9013,36.8776,36.8855,44566.0
2017-03-14 14:05:00,46.56,46.58,46.55,46.57,35550.0,36.8855,36.9013,36.8776,36.8934,35550.0
2017-03-14 14:10:00,46.58,46.58,46.54,46.55,40367.0,36.9013,36.9013,36.8697,36.8776,40367.0
2017-03-14 14:15:00,46.55,46.55,46.51,46.54,117429.0,36.8776,36.8776,36.8459,36.8697,117429.0
2017-03-14 14:20:00,46.54,46.54,46.51,46.52,109280.0,36.8697,36.8697,36.8459,36.8538,109280.0
2017-03-14 14:25:00,46.53,46.56,46.52,46.54,41870.0,36.8617,36.8855,36.8538,36.8697,41870.0
2017-03-14 14:30:00,46.54,46.57,46.53,46.57,10462.0,36.8697,36.8934,36.8617,36.8934,10462.0
2017-03-14 14:35:00,46.57,46.58,46.56,46.58,20892.0,36.8934,36.9013,36.8855,36.9013,20892.0
2017-03-14 14:40:00,46.57,46.58,46.56,46.57,21276.0,36.8934,36.9013,36.8855,36.8934,21276.0
2017-03-14 14:45:00,46.57,46.57,46.53,46.54,26033.0,36.8934,36.8934,36.8617,36.8697,26033.0
2017-03-14 14:50:00,46.53,46.53,46.51,46.52,46671.0,36.8617,36.8617,36.8459,36.8538,46671.0
2017-03-14 14:55:00,46.52,46.53,46.51,46.52,72608.0,36.8538,36.8617,36.8459,36.8538,72608.0
2017-03-14 15:00:00,46.52,46.55,46.52,46.54,70318.0,36.8538,36.8776,36.8538,36.8697,70318.0
2017-03-14 15:05:00,46.54,46.54,46.53,46.54,6261.0,36.8697,36.8697,36.8617,36.8697,6261.0
2017-03-14 15:10:00,46.53,46.56,46.53,46.55,30083.0,36.8617,36.8855,36.8617,36.8776,30083.0
2017-03-14 15:15:00,46.56,46.56,46.54,46.55,13417.0,36.8855,36.8855,36.8697,36.8776,13417.0
2017-03-14 15:20:00,46.56,46.56,46.55,46.56,7818.0,36.8855,36.8855,36.8776,36.8855,7818.0
2017-03-14 15:25:00,46.55,46.57,46.55,46.57,26506.0,36.8776,36.8934,36.8776,36.8934,26506.0
2017-03-14 15:30:00,46.57,46.57,46.56,46.57,10337.0,36.8934,36.8934,36.8855,36.8934,10337.0
2017-03-14 15:35:00,46.57,46.57,46.56,46.57,12049.0,36.8934,36.8934,36.8855,36.8934,12049.0
2017-03-14 15:40:00,46.56,46.56,46.53,46.54,131080.0,36.8855,36.8855,36.8617,36.8697,131080.0
2017-03-14 15:45:00,46.54,46.54,46.52,46.54,54809.0,36.8697,36.8697,36.8538,36.8697,54809.0
2017-03-14 15:50:00,46.54,46.54,46.52,46.52,47830.0,36.8697,36.8697,36.8538,36.8538,47830.0
2017-03-14 15:55:00,46.53,46.53,46.51,46.52,186678.0,36.8617,36.8617,36.8459,36.8538,186678.0
2017-03-15 09:30:00,46.77,46.77,46.72,46.73,208123.0,37.0519,37.0519,37.0122,37.0202,208123.0
2017-03-15 09:35:00,46.73,46.74,46.68,46.7,103331.0,37.0202,37.0281,36.9806,36.9964,103331.0
2017-03-15 09:40:00,46.69,46.71,46.68,46.71,73733.0,36.9885,37.0043,36.9806,37.0043,73733.0
2017-03-15 09:45:00,46.71,46.73,46.69,46.73,103266.0,37.0043,37.0202,36.9885,37.0202,103266.0
2017-03-15 09:50:00,46.73,46.74,46.7,46.71,67010.0,37.0202,37.0281,36.9964,37.0043,67010.0
2017-03-15 09:55:00,46.71,46.71,46.69,46.7,61095.0,37.0043,37.0043,36.9885,36.9964,61095.0
2017-03-15 10:00:00,46.7,46.7,46.66,46.66,37505.0,36.9964,36.9964,36.9647,36.9647,37505.0
2017-03-15 10:05:00,46.67,46.67,46.65,46.67,79919.0,36.9726,36.9726,36.9568,36.9726,79919.0
2017-03-15 10:10:00,46.68,46.68,46.66,46.67,36578.0,36.9806,36.9806,36.9647,36.9726,36578.0
2017-03-15 10:15:00,46.67,46.68,46.64,46.65,32794.0,36.9726,36.9806,36.9489,36.9568,32794.0
2017-03-15 10:20:00,46.63,46.74,46.63,46.74,140743.0,36.9409,37.0281,36.9409,37.0281,140743.0
2017-03-15 10:25:00,46.74,46.75,46.7,46.74,49452.0,37.0281,37.036,36.9964,37.0281,49452.0
2017-03-15 10:30:00,46.75,46.75,46.73,46.75,88965.0,37.036,37.036,37.0202,37.036,88965.0
2017-03-15 10:35:00,46.75,46.78,46.75,46.76,339075.0,37.036,37.0598,37.036,37.0439,339075.0
2017-03-15 10:40:00,46.76,46.77,46.75,46.76,178942.0,37.0439,37.0519,37.036,37.0439,178942.0
2017-03-15 10:45:00,46.76,46.76,46.74,46.74,40753.0,37.0439,37.0439,37.0281,37.0281,40753.0
2017-03-15 10:50:00,46.75,46.78,46.74,46.77,136609.0,37.036,37.0598,37.0281,37.0519,136609.0
2017-03-15 10:55:00,46.77,46.8,46.76,46.79,62411.0,37.0519,37.0756,37.0439,37.0677,62411.0
2017-03-15 11:00:00,46.79,46.81,46.79,46.8,94430.0,37.0677,37.0835,37.0677,37.0756,94430.0
2017-03-15 11:05:00,46.8,46.8,46.78,46.79,45594.0,37.0756,37.0756,37.0598,37.0677,45594.0
2017-03-15 11:10:00,46.79,46.8,46.79,46.8,14804.0,37.0677,37.0756,37.0677,37.0756,14804.0
2017-03-15 11:15:00,46.8,46.82,46.79,46.8,43885.0,37.0756,37.0915,37.0677,37.0756,43885.0
2017-03-15 11:20:00,46.8,46.83,46.8,46.82,26662.0,37.0756,37.0994,37.0756,37.0915,26662.0
2017-03-15 11:25:00,46.82,46.82,46.78,46.8,90619.0,37.0915,37.0915,37.0598,37.0756,90619.0
2017-03-15 11:30:00,46.8,46.82,46.79,46.82,45946.0,37.0756,37.0915,37.0677,37.0915,45946.0
2017-03-15 11:35:00,46.82,46.84,46.82,46.82,15615.0,37.0915,37.1073,37.0915,37.0915,15615.0
2017-03-15 11:40:00,46.83,46.83,46.81,46.82,34328.0,37.0994,37.0994,37.0835,37.0915,34328.0
2017-03-15 11:45:00,46.81,46.82,46.81,46.81,55010.0,37.0835,37.0915,37.0835,37.0835,55010.0
2017-03-15 11:50:00,46.82,46.82,46.8,46.82,29234.0,37.0915,37.0915,37.0756,37.0915,29234.0
2017-03-15 11:55:00,46.81,46.83,46.81,46.82,45247.0,37.0835,37.0994,37.0835,37.0915,45247.0
2017-03-15 12:00:00,46.82,46.83,46.82,46.83,24135.0,37.0915,37.0994,37.0915,37.0994,24135.0
2017-03-15 12:05:00,46.83,46.84,46.81,46.84,38282.0,37.0994,37.1073,37.0835,37.1073,38282.0
2017-03-15 12:10:00,46.83,46.84,46.81,46.82,26123.0,37.0994,37.1073,37.0835,37.0915,26123.0
2017-03-15 12:15:00,46.82,46.83,46.81,46.83,62651.0,37.0915,37.0994,37.0835,37.0994,62651.0
2017-03-15 12:20:00,46.83,46.85,46.82,46.84,23003.0,37.0994,37.1152,37.0915,37.1073,23003.0
2017-03-15 12:25:00,46.84,46.84,46.82,46.83,36135.0,37.1073,37.1073,37.0915,37.0994,36135.0
2017-03-15 12:30:00,46.83,46.85,46.82,46.84,35819.0,37.0994,37.1152,37.0915,37.1073,35819.0
2017-03-15 12:35:00,46.84,46.86,46.84,46.86,13263.0,37.1073,37.1232,37.1073,37.1232,13263.0
2017-03-15 12:40:00,46.85,46.89,46.85,46.86,177153.0,37.1152,37.1469,37.1152,37.1232,177153.0
2017-03-15 12:45:00,46.87,46.9,46.87,46.9,286878.0,37.1311,37.1548,37.1311,37.1548,286878.0
2017-03-15 12:50:00,46.9,46.9,46.88,46.9,100506.0,37.1548,37.1548,37.139,37.1548,100506.0
2017-03-15 12:55:00,46.9,46.92,46.9,46.91,65842.0,37.1548,37.1707,37.1548,37.1628,65842.0
2017-03-15 13:00:00,46.91,46.92,46.91,46.91,44221.0,37.1628,37.1707,37.1628,37.1628,44221.0
2017-03-15 13:05:00,46.91,46.91,46.89,46.91,138517.0,37.1628,37.1628,37.1469,37.1628,138517.0
2017-03-15 13:10:00,46.91,46.93,46.91,46.91,185288.0,37.1628,37.1786,37.1628,37.1628,185288.0
2017-03-15 13:15:00,46.91,46.93,46.91,46.92,26762.0,37.1628,37.1786,37.1628,37.1707,26762.0
2017-03-15 13:20:00,46.92,46.92,46.9,46.91,87520.0,37.1707,37.1707,37.1548,37.1628,87520.0
2017-03-15 13:25:00,46.91,46.92,46.9,46.9,39759.0,37.1628,37.1707,37.1548,37.1548,39759.0
2017-03-15 13:30:00,46.9,46.92,46.89,46.91,53813.0,37.1548,37.1707,37.1469,37.1628,53813.0
2017-03-15 13:35:00,46.92,46.94,46.91,46.94,22812.0,37.1707,37.1865,37.1628,37.1865,22812.0
2017-03-15 13:40:00,46.94,46.95,46.9,46.91,85768.0,37.1865,37.1945,37.1548,37.1628,85768.0
2017-03-15 13:45:00,46.9,46.92,46.89,46.9,40246.0,37.1548,37.1707,37.1469,37.1548,40246.0
2017-03-15 13:50:00,46.9,46.9,46.88,46.88,43912.0,37.1548,37.1548,37.139,37.139,43912.0
2017-03-15 13:55:00,46.89,46.93,46.85,46.91,168735.0,37.1469,37.1786,37.1152,37.1628,168735.0
2017-03-15 14:00:00,46.91,47.48,46.91,47.33,1248201.0,37.1628,37.6143,37.1628,37.4955,1248201.0
2017-03-15 14:05:00,47.33,47.54,47.33,47.45,780094.0,37.4955,37.6619,37.4955,37.5906,780094.0
2017-03-15 14:10:00,47.45,47.56,47.35,47.35,584841.0,37.5906,37.6777,37.5113,37.5113,584841.0
2017-03-15 14:15:00,47.34,47.37,47.26,47.3,552543.0,37.5034,37.5272,37.44,37.4717,552543.0
2017-03-15 14:20:00,47.3,47.46,47.3,47.42,414849.0,37.4717,37.5985,37.4717,37.5668,414849.0
2017-03-15 14:25:00,47.41,47.49,47.35,47.36,404334.0,37.5589,37.6223,37.5113,37.5193,404334.0
2017-03-15 14:30:00,47.35,47.39,47.27,47.27,407116.0,37.5113,37.543,37.448,37.448,407116.0
2017-03-15 14:35:00,47.27,47.46,47.26,47.46,469358.0,37.448,37.5985,37.44,37.5985,469358.0
2017-03-15 14:40:00,47.45,47.52,47.38,47.52,433805.0,37.5906,37.646,37.5351,37.646,433805.0
2017-03-15 14:45:00,47.51,47.74,47.51,47.63,1394091.0,37.6381,37.8203,37.6381,37.7332,1394091.0
2017-03-15 14:50:00,47.62,47.7,47.6,47.7,341389.0,37.7252,37.7886,37.7094,37.7886,341389.0
2017-03-15 14:55:00,47.7,47.71,47.57,47.61,328479.0,37.7886,37.7965,37.6856,37.7173,328479.0
2017-03-15 15:00:00,47.62,47.71,47.62,47.64,544995.0,37.7252,37.7965,37.7252,37.7411,544995.0
2017-03-15 15:05:00,47.64,47.69,47.62,47.68,306737.0,37.7411,37.7807,37.7252,37.7728,306737.0
2017-03-15 15:10:00,47.68,47.7,47.63,47.7,333898.0,37.7728,37.7886,37.7332,37.7886,333898.0
2017-03-15 15:15:00,47.7,47.75,47.67,47.73,336056.0,37.7886,37.8282,37.7649,37.8124,336056.0
2017-03-15 15:20:00,47.73,47.75,47.63,47.64,440208.0,37.8124,37.8282,37.7332,37.7411,440208.0
2017-03-15 15:25:00,47.65,47.72,47.65,47.71,254617.0,37.749,37.8045,37.749,37.7965,254617.0
2017-03-15 15:30:00,47.71,47.76,47.7,47.76,352333.0,37.7965,37.8362,37.7886,37.8362,352333.0
2017-03-15 15:35:00,47.76,47.76,47.73,47.73,401087.0,37.8362,37.8362,37.8124,37.8124,401087.0
2017-03-15 15:40:00,47.74,47.74,47.71,47.72,352032.0,37.8203,37.8203,37.7965,37.8045,352032.0
2017-03-15 15:45:00,47.72,47.73,47.65,47.66,345314.0,37.8045,37.8124,37.749,37.7569,345314.0
2017-03-15 15:50:00,47.66,47.7,47.66,47.69,376772.0,37.7569,37.7886,37.7569,37.7807,376772.0
2017-03-15 15:55:00,47.69,47.71,47.65,47.7,412463.0,37.7807,37.7965,37.749,37.7886,412463.0
2017-03-16 09:30:00,48.0,48.05,47.95,47.98,513861.0,38.0263,38.0659,37.9867,38.0104,513861.0
2017-03-16 09:35:00,47.98,48.0,47.95,47.98,516873.0,38.0104,38.0263,37.9867,38.0104,516873.0
2017-03-16 09:40:00,47.98,48.02,47.97,47.98,435868.0,38.0104,38.0421,38.0025,38.0104,435868.0
2017-03-16 09:45:00,47.98,47.99,47.94,47.97,586517.0,38.0104,38.0184,37.9788,38.0025,586517.0
2017-03-16 09:50:00,47.97,47.98,47.94,47.95,121994.0,38.0025,38.0104,37.9788,37.9867,121994.0
2017-03-16 09:55:00,47.95,47.98,47.94,47.98,114500.0,37.9867,38.0104,37.9788,38.0104,114500.0
2017-03-16 10:00:00,47.98,48.02,47.97,47.99,277534.0,38.0104,38.0421,38.0025,38.0184,277534.0
2017-03-16 10:05:00,47.99,47.99,47.95,47.96,374291.0,38.0184,38.0184,37.9867,37.9946,374291.0
2017-03-16 10:10:00,47.96,47.99,47.92,47.96,349361.0,37.9946,38.0184,37.9629,37.9946,349361.0
2017-03-16 10:15:00,47.96,47.96,47.91,47.92,184879.0,37.9946,37.9946,37.955,37.9629,184879.0
2017-03-16 10:20:00,47.93,47.94,47.88,47.92,454973.0,37.9708,37.9788,37.9312,37.9629,454973.0
2017-03-16 10:25:00,47.93,47.98,47.93,47.97,413368.0,37.9708,38.0104,37.9708,38.0025,413368.0
2017-03-16 10:30:00,47.96,48.0,47.96,47.98,415353.0,37.9946,38.0263,37.9946,38.0104,415353.0
2017-03-16 10:35:00,47.99,48.0,47.96,47.98,416416.0,38.0184,38.0263,37.9946,38.0104,416416.0
2017-03-16 10:40:00,47.98,48.02,47.97,48.01,533706.0,38.0104,38.0421,38.0025,38.0342,533706.0
2017-03-16 10:45:00,48.01,48.05,48.01,48.04,420682.0,38.0342,38.0659,38.0342,38.058,420682.0
2017-03-16 10:50:00,48.04,48.04,47.99,48.02,427591.0,38.058,38.058,38.0184,38.0421,427591.0
2017-03-16 10:55:00,48.01,48.02,47.99,48.02,1027953.0,38.0342,38.0421,38.0184,38.0421,1027953.0
2017-03-16 11:00:00,48.01,48.02,47.96,47.96,522008.0,38.0342,38.0421,37.9946,37.9946,522008.0
2017-03-16 11:05:00,47.96,48.0,47.95,48.0,437965.0,37.9946,38.0263,37.9867,38.0263,437965.0
2017-03-16 11:10:00,48.0,48.0,47.98,47.98,450130.0,38.0263,38.0263,38.0104,38.0104,450130.0
2017-03-16 11:15:00,47.98,48.01,47.97,47.98,579418.0,38.0104,38.0342,38.0025,38.0104,579418.0
2017-03-16 11:20:00,47.98,48.0,47.97,47.98,304608.0,38.0104,38.0263,38.0025,38.0104,304608.0
2017-03-16 11:25:00,47.99,48.0,47.95,47.96,722231.0,38.0184,38.0263,37.9867,37.9946,722231.0
2017-03-16 11:30:00,47.96,47.97,47.94,47.96,179384.0,37.9946,38.0025,37.9788,37.9946,179384.0
2017-03-16 11:35:00,47.96,47.97,47.93,47.94,366595.0,37.9946,38.0025,37.9708,37.9788,366595.0
2017-03-16 11:40:00,47.95,47.96,47.94,47.95,299292.0,37.9867,37.9946,37.9788,37.9867,299292.0
2017-03-16 11:45:00,47.95,47.98,47.94,47.96,418394.0,37.9867,38.0104,37.9788,37.9946,418394.0
2017-03-16 11:50:00,47.96,47.99,47.94,47.99,359502.0,37.9946,38.0184,37.9788,38.0184,359502.0
2017-03-16 11:55:00,47.98,48.0,47.97,48.0,269217.0,38.0104,38.0263,38.0025,38.0263,269217.0
2017-03-16 12:00:00,48.0,48.02,47.98,47.98,546188.0,38.0263,38.0421,38.0104,38.0104,546188.0
2017-03-16 12:05:00,47.98,47.98,47.94,47.95,378646.0,38.0104,38.0104,37.9788,37.9867,378646.0
2017-03-16 12:10:00,47.96,47.97,47.95,47.95,248862.0,37.9946,38.0025,37.9867,37.9867,248862.0
2017-03-16 12:15:00,47.96,48.0,47.95,48.0,441372.0,37.9946,38.0263,37.9867,38.0263,441372.0
2017-03-16 12:20:00,48.0,48.0,47.98,48.0,162214.0,38.0263,38.0263,38.0104,38.0263,162214.0
2017-03-16 12:25:00,48.01,48.02,48.0,48.01,104037.0,38.0342,38.0421,38.0263,38.0342,104037.0
2017-03-16 12:30:00,48.01,48.03,48.01,48.03,92183.0,38.0342,38.05,38.0342,38.05,92183.0
2017-03-16 12:35:00,48.03,48.05,48.02,48.04,253823.0,38.05,38.0659,38.0421,38.058,253823.0
2017-03-16 12:40:00,48.03,48.05,48.03,48.05,457860.0,38.05,38.0659,38.05,38.0659,457860.0
2017-03-16 12:45:00,48.05,48.07,48.04,48.07,125483.0,38.0659,38.0817,38.058,38.0817,125483.0
2017-03-16 12:50:00,48.07,48.07,48.04,48.05,114188.0,38.0817,38.0817,38.058,38.0659,114188.0
2017-03-16 12:55:00,48.05,48.08,48.04,48.06,202608.0,38.0659,38.0897,38.058,38.0738,202608.0
2017-03-16 13:00:00,48.07,48.07,48.05,48.07,291059.0,38.0817,38.0817,38.0659,38.0817,291059.0
2017-03-16 13:05:00,48.07,48.07,48.03,48.03,131063.0,38.0817,38.0817,38.05,38.05,131063.0
2017-03-16 13:10:00,48.04,48.06,48.04,48.05,83799.0,38.058,38.0738,38.058,38.0659,83799.0
2017-03-16 13:15:00,48.05,48.06,48.03,48.04,378721.0,38.0659,38.0738,38.05,38.058,378721.0
2017-03-16 13:20:00,48.03,48.04,48.01,48.01,139677.0,38.05,38.058,38.0342,38.0342,139677.0
2017-03-16 13:25:00,48.02,48.03,48.01,48.03,118316.0,38.0421,38.05,38.0342,38.05,118316.0
2017-03-16 13:30:00,48.02,48.03,47.97,48.02,286692.0,38.0421,38.05,38.0025,38.0421,286692.0
2017-03-16 13:35:00,48.01,48.03,47.98,47.98,229480.0,38.0342,38.05,38.0104,38.0104,229480.0
2017-03-16 13:40:00,47.98,48.04,47.94,48.02,137365.0,38.0104,38.058,37.9788,38.0421,137365.0
2017-03-16 13:45:00,48.02,48.04,48.02,48.03,49575.0,38.0421,38.058,38.0421,38.05,49575.0
2017-03-16 13:50:00,48.02,48.03,48.01,48.02,117389.0,38.0421,38.05,38.0342,38.0421,117389.0
2017-03-16 13:55:00,48.02,48.03,47.97,47.98,129553.0,38.0421,38.05,38.0025,38.0104,129553.0
2017-03-16 14:00:00,47.98,48.02,47.98,48.01,160416.0,38.0104,38.0421,38.0104,38.0342,160416.0
2017-03-16 14:05:00,48.01,48.03,48.01,48.03,94094.0,38.0342,38.05,38.0342,38.05,94094.0
2017-03-16 14:10:00,48.03,48.04,47.99,48.02,162751.0,38.05,38.058,38.0184,38.0421,162751.0
2017-03-16 14:15:00,48.01,48.02,48.0,48.01,63364.0,38.0342,38.0421,38.0263,38.0342,63364.0
2017-03-16 14:20:00,48.01,48.02,48.0,48.02,157923.0,38.0342,38.0421,38.0263,38.0421,157923.0
2017-03-16 14:25:00,48.02,48.02,47.99,48.01,197598.0,38.0421,38.0421,38.0184,38.0342,197598.0
2017-03-16 14:30:00,48.0,48.02,48.0,48.01,263296.0,38.0263,38.0421,38.0263,38.0342,263296.0
2017-03-16 14:35:00,48.02,48.03,48.01,48.02,201623.0,38.0421,38.05,38.0342,38.0421,201623.0
2017-03-16 14:40:00,48.02,48.04,47.99,47.99,385198.0,38.0421,38.058,38.0184,38.0184,385198.0
2017-03-16 14:45:00,47.98,47.99,47.93,47.97,244240.0,38.0104,38.0184,37.9708,38.0025,244240.0
2017-03-16 14:50:00,47.97,47.98,47.94,47.96,230034.0,38.0025,38.0104,37.9788,37.9946,230034.0
2017-03-16 14:55:00,47.96,47.98,47.9,47.9,296534.0,37.9946,38.0104,37.9471,37.9471,296534.0
2017-03-16 15:00:00,47.9,47.94,47.85,47.93,426074.0,37.9471,37.9788,37.9075,37.9708,426074.0
2017-03-16 15:05:00,47.93,47.93,47.89,47.89,155147.0,37.9708,37.9708,37.9391,37.9391,155147.0
2017-03-16 15:10:00,47.9,47.92,47.89,47.92,75084.0,37.9471,37.9629,37.9391,37.9629,75084.0
2017-03-16 15:15:00,47.92,47.95,47.9,47.91,240449.0,37.9629,37.9867,37.9471,37.955,240449.0
2017-03-16 15:20:00,47.92,47.96,47.91,47.95,122124.0,37.9629,37.9946,37.955,37.9867,122124.0
2017-03-16 15:25:00,47.96,47.96,47.93,47.95,157893.0,37.9946,37.9946,37.9708,37.9867,157893.0
2017-03-16 15:30:00,47.95,47.95,47.92,47.94,178895.0,37.9867,37.9867,37.9629,37.9788,178895.0
2017-03-16 15:35:00,47.94,47.94,47.93,47.94,79468.0,37.9788,37.9788,37.9708,37.9788,79468.0
2017-03-16 15:40:00,47.94,47.95,47.93,47.94,304722.0,37.9788,37.9867,37.9708,37.9788,304722.0
2017-03-16 15:45:00,47.95,47.95,47.91,47.92,184148.0,37.9867,37.9867,37.955,37.9629,184148.0
2017-03-16 15:50:00,47.91,47.92,47.89,47.91,116253.0,37.955,37.9629,37.9391,37.955,116253.0
2017-03-16 15:55:00,47.91,47.95,47.9,47.94,784331.0,37.955,37.9867,37.9471,37.9788,784331.0
2017-03-17 09:30:00,48.01,48.06,47.97,47.98,138761.0,38.0342,38.0738,38.0025,38.0104,138761.0
2017-03-17 09:35:00,47.98,48.02,47.96,47.97,184864.0,38.0104,38.0421,37.9946,38.0025,184864.0
2017-03-17 09:40:00,47.97,47.99,47.96,47.99,50421.0,38.0025,38.0184,37.9946,38.0184,50421.0
2017-03-17 09:45:00,47.98,47.99,47.97,47.98,16529.0,38.0104,38.0184,38.0025,38.0104,16529.0
2017-03-17 09:50:00,47.98,48.0,47.97,48.0,221768.0,38.0104,38.0263,38.0025,38.0263,221768.0
2017-03-17 09:55:00,48.0,48.0,47.98,47.98,31204.0,38.0263,38.0263,38.0104,38.0104,31204.0
2017-03-17 10:00:00,47.98,48.02,47.98,48.01,429448.0,38.0104,38.0421,38.0104,38.0342,429448.0
2017-03-17 10:05:00,48.0,48.02,47.99,48.02,33255.0,38.0263,38.0421,38.0184,38.0421,33255.0
2017-03-17 10:10:00,48.01,48.03,47.99,48.0,93859.0,38.0342,38.05,38.0184,38.0263,93859.0
2017-03-17 10:15:00,48.0,48.02,47.99,48.0,50943.0,38.0263,38.0421,38.0184,38.0263,50943.0
2017-03-17 10:20:00,47.99,48.01,47.98,47.99,138158.0,38.0184,38.0342,38.0104,38.0184,138158.0
2017-03-17 10:25:00,47.98,47.99,47.97,47.99,59144.0,38.0104,38.0184,38.0025,38.0184,59144.0
2017-03-17 10:30:00,47.99,48.01,47.96,47.97,143475.0,38.0184,38.0342,37.9946,38.0025,143475.0
2017-03-17 10:35:00,47.97,47.97,47.92,47.94,324508.0,38.0025,38.0025,37.9629,37.9788,324508.0
2017-03-17 10:40:00,47.93,47.94,47.91,47.92,68117.0,37.9708,37.9788,37.955,37.9629,68117.0
2017-03-17 10:45:00,47.91,47.93,47.9,47.93,248489.0,37.955,37.9708,37.9471,37.9708,248489.0
2017-03-17 10:50:00,47.92,47.93,47.91,47.91,124037.0,37.9629,37.9708,37.955,37.955,124037.0
2017-03-17 10:55:00,47.91,47.93,47.9,47.92,166553.0,37.955,37.9708,37.9471,37.9629,166553.0
2017-03-17 11:00:00,47.91,47.91,47.88,47.9,66109.0,37.955,37.955,37.9312,37.9471,66109.0
2017-03-17 11:05:00,47.89,47.91,47.87,47.9,719885.0,37.9391,37.955,37.9233,37.9471,719885.0
2017-03-17 11:10:00,47.9,47.91,47.89,47.89,170193.0,37.9471,37.955,37.9391,37.9391,170193.0
2017-03-17 11:15:00,47.9,47.92,47.89,47.92,78717.0,37.9471,37.9629,37.9391,37.9629,78717.0
2017-03-17 11:20:00,47.91,47.94,47.91,47.94,95027.0,37.955,37.9788,37.955,37.9788,95027.0
2017-03-17 11:25:00,47.93,47.95,47.92,47.94,130027.0,37.9708,37.9867,37.9629,37.9788,130027.0
2017-03-17 11:30:00,47.94,47.94,47.92,47.93,51132.0,37.9788,37.9788,37.9629,37.9708,51132.0
2017-03-17 11:35:00,47.93,47.93,47.91,47.92,46686.0,37.9708,37.9708,37.955,37.9629,46686.0
2017-03-17 11:40:00,47.92,47.94,47.9,47.92,167573.0,37.9629,37.9788,37.9471,37.9629,167573.0
2017-03-17 11:45:00,47.92,47.93,47.91,47.91,137104.0,37.9629,37.9708,37.955,37.955,137104.0
2017-03-17 11:50:00,47.91,47.92,47.89,47.89,204163.0,37.955,37.9629,37.9391,37.9391,204163.0
2017-03-17 11:55:00,47.89,47.9,47.87,47.9,243622.0,37.9391,37.9471,37.9233,37.9471,243622.0
2017-03-17 12:00:00,47.9,47.9,47.88,47.9,125760.0,37.9471,37.9471,37.9312,37.9471,125760.0
2017-03-17 12:05:00,47.9,47.91,47.89,47.9,76027.0,37.9471,37.955,37.9391,37.9471,76027.0
2017-03-17 12:10:00,47.9,47.91,47.88,47.89,211764.0,37.9471,37.955,37.9312,37.9391,211764.0
2017-03-17 12:15:00,47.89,47.92,47.88,47.92,95206.0,37.9391,37.9629,37.9312,37.9629,95206.0
2017-03-17 12:20:00,47.92,47.93,47.89,47.91,152039.0,37.9629,37.9708,37.9391,37.955,152039.0
2017-03-17 12:25:00,47.91,47.92,47.9,47.9,46456.0,37.955,37.9629,37.9471,37.9471,46456.0
2017-03-17 12:30:00,47.9,47.92,47.9,47.91,159817.0,37.9471,37.9629,37.9471,37.955,159817.0
2017-03-17 12:35:00,47.92,47.93,47.91,47.93,89704.0,37.9629,37.9708,37.955,37.9708,89704.0
2017-03-17 12:40:00,47.93,47.94,47.92,47.93,183244.0,37.9708,37.9788,37.9629,37.9708,183244.0
2017-03-17 12:45:00,47.94,47.95,47.93,47.95,65518.0,37.9788,37.9867,37.9708,37.9867,65518.0
2017-03-17 12:50:00,47.95,47.96,47.94,47.95,148155.0,37.9867,37.9946,37.9788,37.9867,148155.0
2017-03-17 12:55:00,47.95,47.98,47.94,47.96,1015716.0,37.9867,38.0104,37.9788,37.9946,1015716.0
2017-03-17 13:00:00,47.96,47.96,47.95,47.96,24294.0,37.9946,37.9946,37.9867,37.9946,24294.0
2017-03-17 13:05:00,47.96,47.96,47.94,47.96,28338.0,37.9946,37.9946,37.9788,37.9946,28338.0
2017-03-17 13:10:00,47.96,47.96,47.94,47.95,16696.0,37.9946,37.9946,37.9788,37.9867,16696.0
2017-03-17 13:15:00,47.95,47.96,47.94,47.96,169803.0,37.9867,37.9946,37.9788,37.9946,169803.0
2017-03-17 13:20:00,47.95,47.96,47.94,47.96,23663.0,37.9867,37.9946,37.9788,37.9946,23663.0
2017-03-17 13:25:00,47.96,47.98,47.95,47.98,229035.0,37.9946,38.0104,37.9867,38.0104,229035.0
2017-03-17 13:30:00,47.97,47.99,47.96,47.96,126767.0,38.0025,38.0184,37.9946,37.9946,126767.0
2017-03-17 13:35:00,47.97,47.99,47.96,47.98,95134.0,38.0025,38.0184,37.9946,38.0104,95134.0
2017-03-17 13:40:00,47.99,47.99,47.96,47.98,147761.0,38.0184,38.0184,37.9946,38.0104,147761.0
2017-03-17 13:45:00,47.97,47.98,47.97,47.97,11961.0,38.0025,38.0104,38.0025,38.0025,11961.0
2017-03-17 13:50:00,47.98,47.98,47.97,47.98,9656.0,38.0104,38.0104,38.0025,38.0104,9656.0
2017-03-17 13:55:00,47.97,47.98,47.96,47.97,78576.0,38.0025,38.0104,37.9946,38.0025,78576.0
2017-03-17 14:00:00,47.97,47.98,47.96,47.96,81912.0,38.0025,38.0104,37.9946,37.9946,81912.0
2017-03-17 14:05:00,47.96,47.99,47.96,47.98,120662.0,37.9946,38.0184,37.9946,38.0104,120662.0
2017-03-17 14:10:00,47.98,48.02,47.97,48.01,56134.0,38.0104,38.0421,38.0025,38.0342,56134.0
2017-03-17 14:15:00,48.02,48.02,47.99,48.01,73766.0,38.0421,38.0421,38.0184,38.0342,73766.0
2017-03-17 14:20:00,48.02,48.02,48.01,48.02,38400.0,38.0421,38.0421,38.0342,38.0421,38400.0
2017-03-17 14:25:00,48.02,48.03,47.99,48.01,176605.0,38.0421,38.05,38.0184,38.0342,176605.0
2017-03-17 14:30:00,48.01,48.02,48.0,48.01,133969.0,38.0342,38.0421,38.0263,38.0342,133969.0
2017-03-17 14:35:00,48.01,48.02,48.0,48.01,148753.0,38.0342,38.0421,38.0263,38.0342,148753.0
2017-03-17 14:40:00,48.01,48.03,48.0,48.02,129821.0,38.0342,38.05,38.0263,38.0421,129821.0
2017-03-17 14:45:00,48.03,48.03,48.01,48.01,58878.0,38.05,38.05,38.0342,38.0342,58878.0
2017-03-17 14:50:00,48.02,48.02,48.01,48.02,86912.0,38.0421,38.0421,38.0342,38.0421,86912.0
2017-03-17 14:55:00,48.01,48.02,48.0,48.0,91058.0,38.0342,38.0421,38.0263,38.0263,91058.0
2017-03-17 15:00:00,48.01,48.03,47.99,48.0,156915.0,38.0342,38.05,38.0184,38.0263,156915.0
2017-03-17 15:05:00,48.0,48.02,47.99,48.02,151874.0,38.0263,38.0421,38.0184,38.0421,151874.0
2017-03-17 15:10:00,48.02,48.03,48.0,48.01,136529.0,38.0421,38.05,38.0263,38.0342,136529.0
2017-03-17 15:15:00,48.01,48.01,47.99,47.99,108951.0,38.0342,38.0342,38.0184,38.0184,108951.0
2017-03-17 15:20:00,48.0,48.0,47.98,47.99,88282.0,38.0263,38.0263,38.0104,38.0184,88282.0
2017-03-17 15:25:00,47.99,48.0,47.97,47.99,289000.0,38.0184,38.0263,38.0025,38.0184,289000.0
2017-03-17 15:30:00,47.99,48.0,47.98,47.98,137769.0,38.0184,38.0263,38.0104,38.0104,137769.0
2017-03-17 15:35:00,47.98,48.01,47.96,47.99,243441.0,38.0104,38.0342,37.9946,38.0184,243441.0
2017-03-17 15:40:00,47.99,48.0,47.98,47.98,78994.0,38.0184,38.0263,38.0104,38.0104,78994.0
2017-03-17 15:45:00,47.98,47.99,47.98,47.99,177652.0,38.0104,38.0184,38.0104,38.0184,177652.0
2017-03-17 15:50:00,47.99,48.0,47.97,47.98,86000.0,38.0184,38.0263,38.0025,38.0104,86000.0
2017-03-17 15:55:00,47.98,48.0,47.94,47.94,166734.0,38.0104,38.0263,37.9788,37.9788,166734.0
2017-03-20 09:30:00,48.19,48.23,48.16,48.23,180359.0,38.1768,38.2085,38.153,38.2085,180359.0
2017-03-20 09:35:00,48.23,48.23,48.19,48.21,223038.0,38.2085,38.2085,38.1768,38.1926,223038.0
2017-03-20 09:40:00,48.21,48.26,48.21,48.25,156775.0,38.1926,38.2323,38.1926,38.2243,156775.0
2017-03-20 09:45:00,48.25,48.28,48.25,48.27,172760.0,38.2243,38.2481,38.2243,38.2402,172760.0
2017-03-20 09:50:00,48.28,48.29,48.24,48.25,77472.0,38.2481,38.256,38.2164,38.2243,77472.0
2017-03-20 09:55:00,48.25,48.3,48.25,48.29,253893.0,38.2243,38.2639,38.2243,38.256,253893.0
2017-03-20 10:00:00,48.29,48.3,48.27,48.29,237078.0,38.256,38.2639,38.2402,38.256,237078.0
2017-03-20 10:05:00,48.29,48.32,48.28,48.3,232859.0,38.256,38.2798,38.2481,38.2639,232859.0
2017-03-20 10:10:00,48.3,48.32,48.29,48.31,128722.0,38.2639,38.2798,38.256,38.2719,128722.0
2017-03-20 10:15:00,48.32,48.36,48.31,48.35,158423.0,38.2798,38.3115,38.2719,38.3036,158423.0
2017-03-20 10:20:00,48.36,48.38,48.33,48.37,320979.0,38.3115,38.3273,38.2877,38.3194,320979.0
2017-03-20 10:25:00,48.38,48.41,48.37,48.39,367300.0,38.3273,38.3511,38.3194,38.3352,367300.0
2017-03-20 10:30:00,48.39,48.39,48.35,48.35,799540.0,38.3352,38.3352,38.3036,38.3036,799540.0
2017-03-20 10:35:00,48.35,48.37,48.34,48.36,320511.0,38.3036,38.3194,38.2956,38.3115,320511.0
2017-03-20 10:40:00,48.36,48.4,48.36,48.4,300708.0,38.3115,38.3432,38.3115,38.3432,300708.0
2017-03-20 10:45:00,48.4,48.42,48.38,48.4,309482.0,38.3432,38.359,38.3273,38.3432,309482.0
2017-03-20 10:50:00,48.4,48.48,48.39,48.46,467938.0,38.3432,38.4065,38.3352,38.3907,467938.0
2017-03-20 10:55:00,48.46,48.46,48.44,48.46,93134.0,38.3907,38.3907,38.3749,38.3907,93134.0
2017-03-20 11:00:00,48.45,48.5,48.45,48.49,216303.0,38.3828,38.4224,38.3828,38.4145,216303.0
2017-03-20 11:05:00,48.49,48.5,48.48,48.5,46637.0,38.4145,38.4224,38.4065,38.4224,46637.0
2017-03-20 11:10:00,48.5,48.5,48.46,48.46,259663.0,38.4224,38.4224,38.3907,38.3907,259663.0
2017-03-20 11:15:00,48.46,48.47,48.45,48.46,71998.0,38.3907,38.3986,38.3828,38.3907,71998.0
2017-03-20 11:20:00,48.46,48.48,48.44,48.47,143592.0,38.3907,38.4065,38.3749,38.3986,143592.0
2017-03-20 11:25:00,48.47,48.47,48.45,48.47,33272.0,38.3986,38.3986,38.3828,38.3986,33272.0
2017-03-20 11:30:00,48.47,48.47,48.44,48.45,63451.0,38.3986,38.3986,38.3749,38.3828,63451.0
2017-03-20 11:35:00,48.44,48.48,48.44,48.48,54825.0,38.3749,38.4065,38.3749,38.4065,54825.0
2017-03-20 11:40:00,48.47,48.5,48.47,48.5,102566.0,38.3986,38.4224,38.3986,38.4224,102566.0
2017-03-20 11:45:00,48.5,48.52,48.49,48.52,35125.0,38.4224,38.4382,38.4145,38.4382,35125.0
2017-03-20 11:50:00,48.52,48.55,48.52,48.54,52500.0,38.4382,38.462,38.4382,38.4541,52500.0
2017-03-20 11:55:00,48.54,48.54,48.51,48.52,48702.0,38.4541,38.4541,38.4303,38.4382,48702.0
2017-03-20 12:00:00,48.52,48.54,48.51,48.53,111311.0,38.4382,38.4541,38.4303,38.4462,111311.0
2017-03-20 12:05:00,48.53,48.54,48.52,48.53,40718.0,38.4462,38.4541,38.4382,38.4462,40718.0
2017-03-20 12:10:00,48.53,48.54,48.52,48.54,37329.0,38.4462,38.4541,38.4382,38.4541,37329.0
2017-03-20 12:15:00,48.53,48.53,48.51,48.53,93086.0,38.4462,38.4462,38.4303,38.4462,93086.0
2017-03-20 12:20:00,48.53,48.54,48.51,48.54,70056.0,38.4462,38.4541,38.4303,38.4541,70056.0
2017-03-20 12:25:00,48.54,48.55,48.53,48.53,201500.0,38.4541,38.462,38.4462,38.4462,201500.0
2017-03-20 12:30:00,48.53,48.53,48.5,48.5,71782.0,38.4462,38.4462,38.4224,38.4224,71782.0
2017-03-20 12:35:00,48.5,48.51,48.49,48.49,45248.0,38.4224,38.4303,38.4145,38.4145,45248.0
2017-03-20 12:40:00,48.5,48.51,48.49,48.5,62823.0,38.4224,38.4303,38.4145,38.4224,62823.0
2017-03-20 12:45:00,48.5,48.5,48.47,48.48,84613.0,38.4224,38.4224,38.3986,38.4065,84613.0
2017-03-20 12:50:00,48.48,48.5,48.48,48.49,34769.0,38.4065,38.4224,38.4065,38.4145,34769.0
2017-03-20 12:55:00,48.49,48.5,48.48,48.48,38914.0,38.4145,38.4224,38.4065,38.4065,38914.0
2017-03-20 13:00:00,48.49,48.5,48.48,48.49,15252.0,38.4145,38.4224,38.4065,38.4145,15252.0
2017-03-20 13:05:00,48.5,48.5,48.47,48.48,29235.0,38.4224,38.4224,38.3986,38.4065,29235.0
2017-03-20 13:10:00,48.47,48.49,48.47,48.48,115657.0,38.3986,38.4145,38.3986,38.4065,115657.0
2017-03-20 13:15:00,48.48,48.49,48.47,48.48,74872.0,38.4065,38.4145,38.3986,38.4065,74872.0
2017-03-20 13:20:00,48.47,48.48,48.46,48.48,144253.0,38.3986,38.4065,38.3907,38.4065,144253.0
2017-03-20 13:25:00,48.48,48.49,48.47,48.48,109247.0,38.4065,38.4145,38.3986,38.4065,109247.0
2017-03-20 13:30:00,48.48,48.52,48.48,48.51,1213440.0,38.4065,38.4382,38.4065,38.4303,1213440.0
2017-03-20 13:35:00,48.51,48.52,48.49,48.49,214438.0,38.4303,38.4382,38.4145,38.4145,214438.0
2017-03-20 13:40:00,48.49,48.49,48.43,48.44,837023.0,38.4145,38.4145,38.3669,38.3749,837023.0
2017-03-20 13:45:00,48.44,48.46,48.43,48.45,1347422.0,38.3749,38.3907,38.3669,38.3828,1347422.0
2017-03-20 13:50:00,48.45,48.47,48.44,48.46,653295.0,38.3828,38.3986,38.3749,38.3907,653295.0
2017-03-20 13:55:00,48.46,48.46,48.45,48.46,198771.0,38.3907,38.3907,38.3828,38.3907,198771.0
2017-03-20 14:00:00,48.46,48.48,48.45,48.47,262969.0,38.3907,38.4065,38.3828,38.3986,262969.0
2017-03-20 14:05:00,48.47,48.49,48.46,48.48,373143.0,38.3986,38.4145,38.3907,38.4065,373143.0
2017-03-20 14:10:00,48.48,48.49,48.48,48.48,221403.0,38.4065,38.4145,38.4065,38.4065,221403.0
2017-03-20 14:15:00,48.48,48.49,48.48,48.49,196469.0,38.4065,38.4145,38.4065,38.4145,196469.0
2017-03-20 14:20:00,48.48,48.49,48.48,48.48,86466.0,38.4065,38.4145,38.4065,38.4065,86466.0
2017-03-20 14:25:00,48.49,48.51,48.48,48.51,260438.0,38.4145,38.4303,38.4065,38.4303,260438.0
2017-03-20 14:30:00,48.51,48.51,48.49,48.49,662336.0,38.4303,38.4303,38.4145,38.4145,662336.0
2017-03-20 14:35:00,48.5,48.5,48.47,48.48,160704.0,38.4224,38.4224,38.3986,38.4065,160704.0
2017-03-20 14:40:00,48.48,48.49,48.47,48.48,253201.0,38.4065,38.4145,38.3986,38.4065,253201.0
2017-03-20 14:45:00,48.48,48.49,48.45,48.46,402752.0,38.4065,38.4145,38.3828,38.3907,402752.0
2017-03-20 14:50:00,48.46,48.46,48.44,48.46,163745.0,38.3907,38.3907,38.3749,38.3907,163745.0
2017-03-20 14:55:00,48.45,48.47,48.45,48.47,153280.0,38.3828,38.3986,38.3828,38.3986,153280.0
2017-03-20 15:00:00,48.47,48.47,48.46,48.46,129274.0,38.3986,38.3986,38.3907,38.3907,129274.0
2017-03-20 15:05:00,48.47,48.49,48.46,48.48,287889.0,38.3986,38.4145,38.3907,38.4065,287889.0
2017-03-20 15:10:00,48.49,48.5,48.48,48.5,160933.0,38.4145,38.4224,38.4065,38.4224,160933.0
2017-03-20 15:15:00,48.5,48.54,48.49,48.53,275553.0,38.4224,38.4541,38.4145,38.4462,275553.0
2017-03-20 15:20:00,48.53,48.54,48.52,48.53,155960.0,38.4462,38.4541,38.4382,38.4462,155960.0
2017-03-20 15:25:00,48.52,48.54,48.52,48.54,213525.0,38.4382,38.4541,38.4382,38.4541,213525.0
2017-03-20 15:30:00,48.54,48.55,48.53,48.55,310296.0,38.4541,38.462,38.4462,38.462,310296.0
2017-03-20 15:35:00,48.55,48.56,48.54,48.55,203608.0,38.462,38.4699,38.4541,38.462,203608.0
2017-03-20 15:40:00,48.55,48.56,48.54,48.55,171529.0,38.462,38.4699,38.4541,38.462,171529.0
2017-03-20 15:45:00,48.54,48.55,48.52,48.52,179540.0,38.4541,38.462,38.4382,38.4382,179540.0
2017-03-20 15:50:00,48.52,48.53,48.51,48.52,205136.0,38.4382,38.4462,38.4303,38.4382,205136.0
2017-03-20 15:55:00,48.52,48.52,48.46,48.47,457531.0,38.4382,38.4382,38.3907,38.3986,457531.0
2017-03-21 09:30:00,48.67,48.73,48.67,48.73,189414.0,38.5571,38.6046,38.5571,38.6046,189414.0
2017-03-21 09:35:00,48.73,48.74,48.71,48.72,481035.0,38.6046,38.6125,38.5888,38.5967,481035.0
2017-03-21 09:40:00,48.72,48.72,48.69,48.71,166407.0,38.5967,38.5967,38.5729,38.5888,166407.0
2017-03-21 09:45:00,48.71,48.72,48.66,48.66,214414.0,38.5888,38.5967,38.5491,38.5491,214414.0
2017-03-21 09:50:00,48.65,48.66,48.64,48.66,97736.0,38.5412,38.5491,38.5333,38.5491,97736.0
2017-03-21 09:55:00,48.65,48.69,48.65,48.69,240953.0,38.5412,38.5729,38.5412,38.5729,240953.0
2017-03-21 10:00:00,48.69,48.69,48.64,48.65,214748.0,38.5729,38.5729,38.5333,38.5412,214748.0
2017-03-21 10:05:00,48.64,48.65,48.61,48.62,297851.0,38.5333,38.5412,38.5095,38.5175,297851.0
2017-03-21 10:10:00,48.61,48.64,48.58,48.59,208952.0,38.5095,38.5333,38.4858,38.4937,208952.0
2017-03-21 10:15:00,48.58,48.59,48.54,48.57,290954.0,38.4858,38.4937,38.4541,38.4778,290954.0
2017-03-21 10:20:00,48.57,48.59,48.54,48.55,299355.0,38.4778,38.4937,38.4541,38.462,299355.0
2017-03-21 10:25:00,48.55,48.55,48.47,48.48,339269.0,38.462,38.462,38.3986,38.4065,339269.0
2017-03-21 10:30:00,48.48,48.49,48.45,48.47,1834837.0,38.4065,38.4145,38.3828,38.3986,1834837.0
2017-03-21 10:35:00,48.47,48.47,48.44,48.47,305593.0,38.3986,38.3986,38.3749,38.3986,305593.0
2017-03-21 10:40:00,48.46,48.48,48.45,48.48,373169.0,38.3907,38.4065,38.3828,38.4065,373169.0
2017-03-21 10:45:00,48.48,48.48,48.43,48.44,334000.0,38.4065,38.4065,38.3669,38.3749,334000.0
2017-03-21 10:50:00,48.44,48.46,48.39,48.39,258598.0,38.3749,38.3907,38.3352,38.3352,258598.0
2017-03-21 10:55:00,48.4,48.4,48.32,48.34,888586.0,38.3432,38.3432,38.2798,38.2956,888586.0
2017-03-21 11:00:00,48.34,48.36,48.29,48.3,641524.0,38.2956,38.3115,38.256,38.2639,641524.0
2017-03-21 11:05:00,48.29,48.3,48.24,48.25,425972.0,38.256,38.2639,38.2164,38.2243,425972.0
2017-03-21 11:10:00,48.25,48.27,48.23,48.24,167176.0,38.2243,38.2402,38.2085,38.2164,167176.0
2017-03-21 11:15:00,48.23,48.23,48.14,48.14,409490.0,38.2085,38.2085,38.1372,38.1372,409490.0
2017-03-21 11:20:00,48.14,48.16,48.12,48.16,195954.0,38.1372,38.153,38.1213,38.153,195954.0
2017-03-21 11:25:00,48.15,48.17,48.12,48.14,376304.0,38.1451,38.161,38.1213,38.1372,376304.0
2017-03-21 11:30:00,48.13,48.15,48.07,48.08,167311.0,38.1293,38.1451,38.0817,38.0897,167311.0
2017-03-21 11:35:00,48.07,48.1,48.02,48.06,283215.0,38.0817,38.1055,38.0421,38.0738,283215.0
2017-03-21 11:40:00,48.06,48.06,48.01,48.04,225874.0,38.0738,38.0738,38.0342,38.058,225874.0
2017-03-21 11:45:00,48.04,48.1,48.02,48.09,402659.0,38.058,38.1055,38.0421,38.0976,402659.0
2017-03-21 11:50:00,48.09,48.14,48.09,48.13,128303.0,38.0976,38.1372,38.0976,38.1293,128303.0
2017-03-21 11:55:00,48.13,48.19,48.12,48.18,206157.0,38.1293,38.1768,38.1213,38.1689,206157.0
2017-03-21 12:00:00,48.18,48.18,48.13,48.16,642607.0,38.1689,38.1689,38.1293,38.153,642607.0
2017-03-21 12:05:00,48.16,48.19,48.16,48.18,194792.0,38.153,38.1768,38.153,38.1689,194792.0
2017-03-21 12:10:00,48.19,48.19,48.15,48.17,197813.0,38.1768,38.1768,38.1451,38.161,197813.0
2017-03-21 12:15:00,48.16,48.16,48.1,48.12,73432.0,38.153,38.153,38.1055,38.1213,73432.0
2017-03-21 12:20:00,48.12,48.14,48.08,48.09,492993.0,38.1213,38.1372,38.0897,38.0976,492993.0
2017-03-21 12:25:00,48.09,48.11,48.07,48.11,125439.0,38.0976,38.1134,38.0817,38.1134,125439.0
2017-03-21 12:30:00,48.12,48.13,48.1,48.11,86213.0,38.1213,38.1293,38.1055,38.1134,86213.0
2017-03-21 12:35:00,48.11,48.11,48.08,48.1,132175.0,38.1134,38.1134,38.0897,38.1055,132175.0
2017-03-21 12:40:00,48.11,48.12,48.09,48.11,116717.0,38.1134,38.1213,38.0976,38.1134,116717.0
2017-03-21 12:45:00,48.1,48.11,48.05,48.05,75936.0,38.1055,38.1134,38.0659,38.0659,75936.0
2017-03-21 12:50:00,48.06,48.09,48.03,48.08,129246.0,38.0738,38.0976,38.05,38.0897,129246.0
2017-03-21 12:55:00,48.08,48.12,48.08,48.09,91562.0,38.0897,38.1213,38.0897,38.0976,91562.0
2017-03-21 13:00:00,48.09,48.11,48.08,48.09,51758.0,38.0976,38.1134,38.0897,38.0976,51758.0
2017-03-21 13:05:00,48.09,48.09,48.04,48.05,118611.0,38.0976,38.0976,38.058,38.0659,118611.0
2017-03-21 13:10:00,48.05,48.08,48.01,48.02,124468.0,38.0659,38.0897,38.0342,38.0421,124468.0
2017-03-21 13:15:00,48.01,48.05,48.01,48.03,72716.0,38.0342,38.0659,38.0342,38.05,72716.0
2017-03-21 13:20:00,48.04,48.04,47.98,48.0,126451.0,38.058,38.058,38.0104,38.0263,126451.0
2017-03-21 13:25:00,48.0,48.02,47.99,48.02,129146.0,38.0263,38.0421,38.0184,38.0421,129146.0
2017-03-21 13:30:00,48.02,48.03,48.01,48.02,82361.0,38.0421,38.05,38.0342,38.0421,82361.0
2017-03-21 13:35:00,48.02,48.02,47.99,48.0,128093.0,38.0421,38.0421,38.0184,38.0263,128093.0
2017-03-21 13:40:00,48.0,48.0,47.98,47.98,203454.0,38.0263,38.0263,38.0104,38.0104,203454.0
2017-03-21 13:45:00,47.98,47.98,47.94,47.95,105337.0,38.0104,38.0104,37.9788,37.9867,105337.0
2017-03-21 13:50:00,47.96,47.96,47.91,47.93,192553.0,37.9946,37.9946,37.955,37.9708,192553.0
2017-03-21 13:55:00,47.93,47.94,47.9,47.9,149507.0,37.9708,37.9788,37.9471,37.9471,149507.0
2017-03-21 14:00:00,47.91,47.94,47.88,47.9,99597.0,37.955,37.9788,37.9312,37.9471,99597.0
2017-03-21 14:05:00,47.89,47.96,47.88,47.96,192936.0,37.9391,37.9946,37.9312,37.9946,192936.0
2017-03-21 14:10:00,47.95,47.96,47.93,47.96,215549.0,37.9867,37.9946,37.9708,37.9946,215549.0
2017-03-21 14:15:00,47.95,47.99,47.95,47.99,150415.0,37.9867,38.0184,37.9867,38.0184,150415.0
2017-03-21 14:20:00,47.99,47.99,47.97,47.98,88211.0,38.0184,38.0184,38.0025,38.0104,88211.0
2017-03-21 14:25:00,47.98,47.99,47.97,47.98,86733.0,38.0104,38.0184,38.0025,38.0104,86733.0
2017-03-21 14:30:00,47.98,48.03,47.98,48.03,242291.0,38.0104,38.05,38.0104,38.05,242291.0
2017-03-21 14:35:00,48.03,48.04,48.01,48.02,184062.0,38.05,38.058,38.0342,38.0421,184062.0
2017-03-21 14:40:00,48.02,48.02,47.99,48.0,153840.0,38.0421,38.0421,38.0184,38.0263,153840.0
2017-03-21 14:45:00,48.01,48.01,47.95,47.98,308660.0,38.0342,38.0342,37.9867,38.0104,308660.0
2017-03-21 14:50:00,47.98,48.0,47.96,47.99,174898.0,38.0104,38.0263,37.9946,38.0184,174898.0
2017-03-21 14:55:00,47.99,48.02,47.98,48.0,99111.0,38.0184,38.0421,38.0104,38.0263,99111.0
2017-03-21 15:00:00,48.01,48.01,47.98,48.0,138551.0,38.0342,38.0342,38.0104,38.0263,138551.0
2017-03-21 15:05:00,48.0,48.03,47.99,47.99,111307.0,38.0263,38.05,38.0184,38.0184,111307.0
2017-03-21 15:10:00,48.0,48.03,47.99,48.02,104065.0,38.0263,38.05,38.0184,38.0421,104065.0
2017-03-21 15:15:00,48.02,48.05,48.01,48.04,158155.0,38.0421,38.0659,38.0342,38.058,158155.0
2017-03-21 15:20:00,48.04,48.04,48.02,48.03,142437.0,38.058,38.058,38.0421,38.05,142437.0
2017-03-21 15:25:00,48.03,48.05,48.02,48.04,233103.0,38.05,38.0659,38.0421,38.058,233103.0
2017-03-21 15:30:00,48.03,48.04,48.01,48.01,130867.0,38.05,38.058,38.0342,38.0342,130867.0
2017-03-21 15:35:00,48.01,48.03,47.95,47.95,174150.0,38.0342,38.05,37.9867,37.9867,174150.0
2017-03-21 15:40:00,47.95,47.97,47.92,47.93,417657.0,37.9867,38.0025,37.9629,37.9708,417657.0
2017-03-21 15:45:00,47.93,47.94,47.92,47.92,270180.0,37.9708,37.9788,37.9629,37.9629,270180.0
2017-03-21 15:50:00,47.92,47.93,47.9,47.93,154437.0,37.9629,37.9708,37.9471,37.9708,154437.0
2017-03-21 15:55:00,47.92,47.93,47.86,47.89,517035.0,37.9629,37.9708,37.9154,37.9391,517035.0
2017-03-22 09:30:00,47.88,47.89,47.78,47.84,168594.0,37.9312,37.9391,37.852,37.8995,168594.0
2017-03-22 09:35:00,47.84,47.93,47.84,47.88,178759.0,37.8995,37.9708,37.8995,37.9312,178759.0
2017-03-22 09:40:00,47.88,47.92,47.87,47.92,117732.0,37.9312,37.9629,37.9233,37.9629,117732.0
2017-03-22 09:45:00,47.92,47.95,47.92,47.93,75029.0,37.9629,37.9867,37.9629,37.9708,75029.0
2017-03-22 09:50:00,47.93,47.93,47.89,47.89,58500.0,37.9708,37.9708,37.9391,37.9391,58500.0
2017-03-22 09:55:00,47.89,47.9,47.82,47.84,74894.0,37.9391,37.9471,37.8837,37.8995,74894.0
2017-03-22 10:00:00,47.84,47.89,47.83,47.88,190495.0,37.8995,37.9391,37.8916,37.9312,190495.0
2017-03-22 10:05:00,47.87,47.88,47.84,47.87,173208.0,37.9233,37.9312,37.8995,37.9233,173208.0
2017-03-22 10:10:00,47.87,47.88,47.81,47.82,87433.0,37.9233,37.9312,37.8758,37.8837,87433.0
2017-03-22 10:15:00,47.82,47.84,47.8,47.82,67427.0,37.8837,37.8995,37.8678,37.8837,67427.0
2017-03-22 10:20:00,47.82,47.87,47.81,47.85,66600.0,37.8837,37.9233,37.8758,37.9075,66600.0
2017-03-22 10:25:00,47.85,47.86,47.83,47.84,69063.0,37.9075,37.9154,37.8916,37.8995,69063.0
2017-03-22 10:30:00,47.84,47.85,47.78,47.82,221182.0,37.8995,37.9075,37.852,37.8837,221182.0
2017-03-22 10:35:00,47.82,47.95,47.82,47.93,598569.0,37.8837,37.9867,37.8837,37.9708,598569.0
2017-03-22 10:40:00,47.94,47.98,47.92,47.93,96192.0,37.9788,38.0104,37.9629,37.9708,96192.0
2017-03-22 10:45:00,47.93,47.95,47.91,47.93,73995.0,37.9708,37.9867,37.955,37.9708,73995.0
2017-03-22 10:50:00,47.94,48.01,47.94,47.98,284161.0,37.9788,38.0342,37.9788,38.0104,284161.0
2017-03-22 10:55:00,47.98,48.04,47.95,48.03,75339.0,38.0104,38.058,37.9867,38.05,75339.0
2017-03-22 11:00:00,48.02,48.04,47.98,48.0,63452.0,38.0421,38.058,38.0104,38.0263,63452.0
2017-03-22 11:05:00,48.0,48.03,47.98,47.98,188320.0,38.0263,38.05,38.0104,38.0104,188320.0
2017-03-22 11:10:00,48.0,48.02,47.98,48.01,32936.0,38.0263,38.0421,38.0104,38.0342,32936.0
2017-03-22 11:15:00,48.01,48.14,48.01,48.12,916291.0,38.0342,38.1372,38.0342,38.1213,916291.0
2017-03-22 11:20:00,48.12,48.14,48.09,48.13,286756.0,38.1213,38.1372,38.0976,38.1293,286756.0
2017-03-22 11:25:00,48.14,48.16,48.13,48.15,220648.0,38.1372,38.153,38.1293,38.1451,220648.0
2017-03-22 11:30:00,48.15,48.16,48.12,48.14,56934.0,38.1451,38.153,38.1213,38.1372,56934.0
2017-03-22 11:35:00,48.14,48.15,48.12,48.15,73192.0,38.1372,38.1451,38.1213,38.1451,73192.0
2017-03-22 11:40:00,48.14,48.18,48.14,48.18,34656.0,38.1372,38.1689,38.1372,38.1689,34656.0
2017-03-22 11:45:00,48.18,48.19,48.14,48.17,72770.0,38.1689,38.1768,38.1372,38.161,72770.0
2017-03-22 11:50:00,48.16,48.18,48.14,48.15,55344.0,38.153,38.1689,38.1372,38.1451,55344.0
2017-03-22 11:55:00,48.15,48.17,48.14,48.17,81433.0,38.1451,38.161,38.1372,38.161,81433.0
2017-03-22 12:00:00,48.16,48.19,48.16,48.19,170315.0,38.153,38.1768,38.153,38.1768,170315.0
2017-03-22 12:05:00,48.19,48.23,48.19,48.2,208125.0,38.1768,38.2085,38.1768,38.1847,208125.0
2017-03-22 12:10:00,48.2,48.21,48.16,48.16,63095.0,38.1847,38.1926,38.153,38.153,63095.0
2017-03-22 12:15:00,48.15,48.17,48.14,48.15,39545.0,38.1451,38.161,38.1372,38.1451,39545.0
2017-03-22 12:20:00,48.16,48.17,48.12,48.13,63449.0,38.153,38.161,38.1213,38.1293,63449.0
2017-03-22 12:25:00,48.13,48.14,48.12,48.13,97296.0,38.1293,38.1372,38.1213,38.1293,97296.0
2017-03-22 12:30:00,48.12,48.14,48.11,48.13,141276.0,38.1213,38.1372,38.1134,38.1293,141276.0
2017-03-22 12:35:00,48.13,48.14,48.08,48.09,66941.0,38.1293,38.1372,38.0897,38.0976,66941.0
2017-03-22 12:40:00,48.09,48.09,48.06,48.08,35315.0,38.0976,38.0976,38.0738,38.0897,35315.0
2017-03-22 12:45:00,48.08,48.09,48.05,48.09,42826.0,38.0897,38.0976,38.0659,38.0976,42826.0
2017-03-22 12:50:00,48.08,48.1,48.05,48.08,58112.0,38.0897,38.1055,38.0659,38.0897,58112.0
2017-03-22 12:55:00,48.08,48.11,48.07,48.11,22945.0,38.0897,38.1134,38.0817,38.1134,22945.0
2017-03-22 13:00:00,48.1,48.11,48.06,48.08,106000.0,38.1055,38.1134,38.0738,38.0897,106000.0
2017-03-22 13:05:00,48.08,48.08,48.05,48.08,55366.0,38.0897,38.0897,38.0659,38.0897,55366.0
2017-03-22 13:10:00,48.07,48.08,48.03,48.04,24907.0,38.0817,38.0897,38.05,38.058,24907.0
2017-03-22 13:15:00,48.04,48.09,48.03,48.09,116741.0,38.058,38.0976,38.05,38.0976,116741.0
2017-03-22 13:20:00,48.09,48.11,48.07,48.09,76724.0,38.0976,38.1134,38.0817,38.0976,76724.0
2017-03-22 13:25:00,48.1,48.11,48.08,48.11,39084.0,38.1055,38.1134,38.0897,38.1134,39084.0
2017-03-22 13:30:00,48.11,48.13,48.09,48.12,47187.0,38.1134,38.1293,38.0976,38.1213,47187.0
2017-03-22 13:35:00,48.13,48.17,48.12,48.15,91366.0,38.1293,38.161,38.1213,38.1451,91366.0
2017-03-22 13:40:00,48.16,48.16,48.11,48.11,52241.0,38.153,38.153,38.1134,38.1134,52241.0
2017-03-22 13:45:00,48.12,48.12,48.08,48.12,326662.0,38.1213,38.1213,38.0897,38.1213,326662.0
2017-03-22 13:50:00,48.12,48.12,48.09,48.09,90755.0,38.1213,38.1213,38.0976,38.0976,90755.0
2017-03-22 13:55:00,48.09,48.09,48.06,48.07,88087.0,38.0976,38.0976,38.0738,38.0817,88087.0
2017-03-22 14:00:00,48.07,48.11,48.06,48.11,129920.0,38.0817,38.1134,38.0738,38.1134,129920.0
2017-03-22 14:05:00,48.11,48.12,48.09,48.1,78074.0,38.1134,38.1213,38.0976,38.1055,78074.0
2017-03-22 14:10:00,48.1,48.13,48.09,48.11,67391.0,38.1055,38.1293,38.0976,38.1134,67391.0
2017-03-22 14:15:00,48.12,48.12,48.08,48.1,131791.0,38.1213,38.1213,38.0897,38.1055,131791.0
2017-03-22 14:20:00,48.09,48.12,48.09,48.12,71094.0,38.0976,38.1213,38.0976,38.1213,71094.0
2017-03-22 14:25:00,48.12,48.13,48.09,48.09,50174.0,38.1213,38.1293,38.0976,38.0976,50174.0
2017-03-22 14:30:00,48.09,48.11,48.08,48.11,89643.0,38.0976,38.1134,38.0897,38.1134,89643.0
2017-03-22 14:35:00,48.1,48.13,48.09,48.13,110335.0,38.1055,38.1293,38.0976,38.1293,110335.0
2017-03-22 14:40:00,48.12,48.13,48.1,48.13,470239.0,38.1213,38.1293,38.1055,38.1293,470239.0
2017-03-22 14:45:00,48.12,48.14,48.1,48.13,56431.0,38.1213,38.1372,38.1055,38.1293,56431.0
2017-03-22 14:50:00,48.13,48.15,48.11,48.12,76630.0,38.1293,38.1451,38.1134,38.1213,76630.0
2017-03-22 14:55:00,48.12,48.12,48.09,48.11,35347.0,38.1213,38.1213,38.0976,38.1134,35347.0
2017-03-22 15:00:00,48.11,48.12,48.09,48.11,53262.0,38.1134,38.1213,38.0976,38.1134,53262.0
2017-03-22 15:05:00,48.11,48.12,48.11,48.12,241704.0,38.1134,38.1213,38.1134,38.1213,241704.0
2017-03-22 15:10:00,48.12,48.14,48.11,48.13,173566.0,38.1213,38.1372,38.1134,38.1293,173566.0
2017-03-22 15:15:00,48.13,48.18,48.12,48.18,107704.0,38.1293,38.1689,38.1213,38.1689,107704.0
2017-03-22 15:20:00,48.18,48.21,48.17,48.18,168943.0,38.1689,38.1926,38.161,38.1689,168943.0
2017-03-22 15:25:00,48.18,48.19,48.16,48.16,150772.0,38.1689,38.1768,38.153,38.153,150772.0
2017-03-22 15:30:00,48.16,48.17,48.15,48.15,50405.0,38.153,38.161,38.1451,38.1451,50405.0
2017-03-22 15:35:00,48.15,48.16,48.14,48.15,101515.0,38.1451,38.153,38.1372,38.1451,101515.0
2017-03-22 15:40:00,48.14,48.17,48.13,48.14,238533.0,38.1372,38.161,38.1293,38.1372,238533.0
2017-03-22 15:45:00,48.14,48.16,48.13,48.16,158582.0,38.1372,38.153,38.1293,38.153,158582.0
2017-03-22 15:50:00,48.15,48.18,48.15,48.17,193825.0,38.1451,38.1689,38.1451,38.161,193825.0
2017-03-22 15:55:00,48.17,48.18,48.15,48.16,549624.0,38.161,38.1689,38.1451,38.153,549624.0
2017-03-23 09:30:00,48.04,48.07,48.01,48.06,226557.0,38.058,38.0817,38.0342,38.0738,226557.0
2017-03-23 09:35:00,48.06,48.11,48.06,48.08,197523.0,38.0738,38.1134,38.0738,38.0897,197523.0
2017-03-23 09:40:00,48.08,48.1,48.04,48.06,155769.0,38.0897,38.1055,38.058,38.0738,155769.0
2017-03-23 09:45:00,48.06,48.07,48.01,48.04,68792.0,38.0738,38.0817,38.0342,38.058,68792.0
2017-03-23 09:50:00,48.04,48.05,47.98,47.99,377346.0,38.058,38.0659,38.0104,38.0184,377346.0
2017-03-23 09:55:00,48.0,48.05,48.0,48.03,157045.0,38.0263,38.0659,38.0263,38.05,157045.0
2017-03-23 10:00:00,48.04,48.07,48.03,48.05,273087.0,38.058,38.0817,38.05,38.0659,273087.0
2017-03-23 10:05:00,48.04,48.05,48.01,48.02,55327.0,38.058,38.0659,38.0342,38.0421,55327.0
2017-03-23 10:10:00,48.02,48.04,48.01,48.04,123608.0,38.0421,38.058,38.0342,38.058,123608.0
2017-03-23 10:15:00,48.04,48.05,48.01,48.02,105973.0,38.058,38.0659,38.0342,38.0421,105973.0
2017-03-23 10:20:00,48.01,48.04,48.01,48.03,213813.0,38.0342,38.058,38.0342,38.05,213813.0
2017-03-23 10:25:00,48.04,48.05,48.01,48.04,140561.0,38.058,38.0659,38.0342,38.058,140561.0
2017-03-23 10:30:00,48.04,48.09,48.03,48.07,269765.0,38.058,38.0976,38.05,38.0817,269765.0
2017-03-23 10:35:00,48.08,48.14,48.08,48.14,181503.0,38.0897,38.1372,38.0897,38.1372,181503.0
2017-03-23 10:40:00,48.13,48.15,48.13,48.14,114630.0,38.1293,38.1451,38.1293,38.1372,114630.0
2017-03-23 10:45:00,48.15,48.16,48.14,48.15,137107.0,38.1451,38.153,38.1372,38.1451,137107.0
2017-03-23 10:50:00,48.15,48.17,48.15,48.17,173948.0,38.1451,38.161,38.1451,38.161,173948.0
2017-03-23 10:55:00,48.18,48.19,48.16,48.17,190560.0,38.1689,38.1768,38.153,38.161,190560.0
2017-03-23 11:00:00,48.17,48.24,48.16,48.2,696117.0,38.161,38.2164,38.153,38.1847,696117.0
2017-03-23 11:05:00,48.2,48.22,48.17,48.2,266159.0,38.1847,38.2006,38.161,38.1847,266159.0
2017-03-23 11:10:00,48.21,48.22,48.18,48.2,196756.0,38.1926,38.2006,38.1689,38.1847,196756.0
2017-03-23 11:15:00,48.21,48.23,48.2,48.21,132086.0,38.1926,38.2085,38.1847,38.1926,132086.0
2017-03-23 11:20:00,48.2,48.2,48.17,48.18,231071.0,38.1847,38.1847,38.161,38.1689,231071.0
2017-03-23 11:25:00,48.18,48.2,48.17,48.19,286339.0,38.1689,38.1847,38.161,38.1768,286339.0
2017-03-23 11:30:00,48.19,48.2,48.17,48.17,347036.0,38.1768,38.1847,38.161,38.161,347036.0
2017-03-23 11:35:00,48.17,48.21,48.16,48.21,328100.0,38.161,38.1926,38.153,38.1926,328100.0
2017-03-23 11:40:00,48.21,48.22,48.18,48.18,30915.0,38.1926,38.2006,38.1689,38.1689,30915.0
2017-03-23 11:45:00,48.19,48.2,48.17,48.19,40064.0,38.1768,38.1847,38.161,38.1768,40064.0
2017-03-23 11:50:00,48.19,48.19,48.16,48.17,70747.0,38.1768,38.1768,38.153,38.161,70747.0
2017-03-23 11:55:00,48.18,48.21,48.17,48.21,224657.0,38.1689,38.1926,38.161,38.1926,224657.0
2017-03-23 12:00:00,48.21,48.22,48.2,48.22,50483.0,38.1926,38.2006,38.1847,38.2006,50483.0
2017-03-23 12:05:00,48.22,48.24,48.22,48.23,54779.0,38.2006,38.2164,38.2006,38.2085,54779.0
2017-03-23 12:10:00,48.23,48.24,48.19,48.21,36508.0,38.2085,38.2164,38.1768,38.1926,36508.0
2017-03-23 12:15:00,48.21,48.23,48.19,48.21,80817.0,38.1926,38.2085,38.1768,38.1926,80817.0
2017-03-23 12:20:00,48.22,48.26,48.21,48.26,53996.0,38.2006,38.2323,38.1926,38.2323,53996.0
2017-03-23 12:25:00,48.26,48.26,48.22,48.23,105211.0,38.2323,38.2323,38.2006,38.2085,105211.0
2017-03-23 12:30:00,48.24,48.25,48.22,48.25,275217.0,38.2164,38.2243,38.2006,38.2243,275217.0
2017-03-23 12:35:00,48.24,48.25,48.23,48.24,105911.0,38.2164,38.2243,38.2085,38.2164,105911.0
2017-03-23 12:40:00,48.24,48.26,48.23,48.26,41559.0,38.2164,38.2323,38.2085,38.2323,41559.0
2017-03-23 12:45:00,48.26,48.27,48.24,48.26,92940.0,38.2323,38.2402,38.2164,38.2323,92940.0
2017-03-23 12:50:00,48.26,48.26,48.24,48.26,32147.0,38.2323,38.2323,38.2164,38.2323,32147.0
2017-03-23 12:55:00,48.26,48.3,48.25,48.3,29647.0,38.2323,38.2639,38.2243,38.2639,29647.0
2017-03-23 13:00:00,48.3,48.3,48.23,48.23,129571.0,38.2639,38.2639,38.2085,38.2085,129571.0
2017-03-23 13:05:00,48.23,48.25,48.19,48.2,161773.0,38.2085,38.2243,38.1768,38.1847,161773.0
2017-03-23 13:10:00,48.19,48.2,48.16,48.19,106361.0,38.1768,38.1847,38.153,38.1768,106361.0
2017-03-23 13:15:00,48.18,48.2,48.17,48.19,166720.0,38.1689,38.1847,38.161,38.1768,166720.0
2017-03-23 13:20:00,48.2,48.22,48.19,48.2,65175.0,38.1847,38.2006,38.1768,38.1847,65175.0
2017-03-23 13:25:00,48.19,48.22,48.16,48.16,81284.0,38.1768,38.2006,38.153,38.153,81284.0
2017-03-23 13:30:00,48.17,48.2,48.15,48.19,57065.0,38.161,38.1847,38.1451,38.1768,57065.0
2017-03-23 13:35:00,48.19,48.22,48.18,48.19,67442.0,38.1768,38.2006,38.1689,38.1768,67442.0
2017-03-23 13:40:00,48.19,48.23,48.18,48.22,53534.0,38.1768,38.2085,38.1689,38.2006,53534.0
2017-03-23 13:45:00,48.22,48.24,48.22,48.22,36983.0,38.2006,38.2164,38.2006,38.2006,36983.0
2017-03-23 13:50:00,48.23,48.25,48.22,48.25,26012.0,38.2085,38.2243,38.2006,38.2243,26012.0
2017-03-23 13:55:00,48.24,48.25,48.23,48.23,34785.0,38.2164,38.2243,38.2085,38.2085,34785.0
2017-03-23 14:00:00,48.23,48.25,48.22,48.24,25256.0,38.2085,38.2243,38.2006,38.2164,25256.0
2017-03-23 14:05:00,48.25,48.25,48.23,48.24,85336.0,38.2243,38.2243,38.2085,38.2164,85336.0
2017-03-23 14:10:00,48.25,48.26,48.23,48.23,44817.0,38.2243,38.2323,38.2085,38.2085,44817.0
2017-03-23 14:15:00,48.24,48.25,48.22,48.25,45933.0,38.2164,38.2243,38.2006,38.2243,45933.0
2017-03-23 14:20:00,48.25,48.25,48.23,48.25,56050.0,38.2243,38.2243,38.2085,38.2243,56050.0
2017-03-23 14:25:00,48.25,48.25,48.22,48.23,57803.0,38.2243,38.2243,38.2006,38.2085,57803.0
2017-03-23 14:30:00,48.22,48.24,48.22,48.24,33307.0,38.2006,38.2164,38.2006,38.2164,33307.0
2017-03-23 14:35:00,48.23,48.28,48.21,48.27,221096.0,38.2085,38.2481,38.1926,38.2402,221096.0
2017-03-23 14:40:00,48.28,48.28,48.25,48.28,54111.0,38.2481,38.2481,38.2243,38.2481,54111.0
2017-03-23 14:45:00,48.28,48.29,48.27,48.29,48845.0,38.2481,38.256,38.2402,38.256,48845.0
2017-03-23 14:50:00,48.29,48.31,48.28,48.31,49875.0,38.256,38.2719,38.2481,38.2719,49875.0
2017-03-23 14:55:00,48.31,48.33,48.27,48.28,82368.0,38.2719,38.2877,38.2402,38.2481,82368.0
2017-03-23 15:00:00,48.29,48.29,48.25,48.27,152278.0,38.256,38.256,38.2243,38.2402,152278.0
2017-03-23 15:05:00,48.26,48.28,48.26,48.26,20756.0,38.2323,38.2481,38.2323,38.2323,20756.0
2017-03-23 15:10:00,48.26,48.27,48.22,48.24,41872.0,38.2323,38.2402,38.2006,38.2164,41872.0
2017-03-23 15:15:00,48.24,48.25,48.2,48.22,158473.0,38.2164,38.2243,38.1847,38.2006,158473.0
2017-03-23 15:20:00,48.22,48.24,48.2,48.22,178155.0,38.2006,38.2164,38.1847,38.2006,178155.0
2017-03-23 15:25:00,48.21,48.23,48.13,48.14,376699.0,38.1926,38.2085,38.1293,38.1372,376699.0
2017-03-23 15:30:00,48.13,48.15,48.1,48.12,258430.0,38.1293,38.1451,38.1055,38.1213,258430.0
2017-03-23 15:35:00,48.12,48.16,48.12,48.15,132839.0,38.1213,38.153,38.1213,38.1451,132839.0
2017-03-23 15:40:00,48.16,48.18,48.14,48.15,212971.0,38.153,38.1689,38.1372,38.1451,212971.0
2017-03-23 15:45:00,48.14,48.18,48.14,48.18,297510.0,38.1372,38.1689,38.1372,38.1689,297510.0
2017-03-23 15:50:00,48.17,48.18,48.12,48.14,105233.0,38.161,38.1689,38.1213,38.1372,105233.0
2017-03-23 15:55:00,48.14,48.17,48.11,48.17,342756.0,38.1372,38.161,38.1134,38.161,342756.0
2017-03-24 09:30:00,48.17,48.19,48.15,48.17,97947.0,38.161,38.1768,38.1451,38.161,97947.0
2017-03-24 09:35:00,48.18,48.2,48.15,48.19,219577.0,38.1689,38.1847,38.1451,38.1768,219577.0
2017-03-24 09:40:00,48.19,48.2,48.17,48.19,49286.0,38.1768,38.1847,38.161,38.1768,49286.0
2017-03-24 09:45:00,48.2,48.23,48.19,48.23,70461.0,38.1847,38.2085,38.1768,38.2085,70461.0
2017-03-24 09:50:00,48.23,48.23,48.2,48.22,22388.0,38.2085,38.2085,38.1847,38.2006,22388.0
2017-03-24 09:55:00,48.22,48.22,48.17,48.17,31363.0,38.2006,38.2006,38.161,38.161,31363.0
2017-03-24 10:00:00,48.18,48.19,48.17,48.18,28103.0,38.1689,38.1768,38.161,38.1689,28103.0
2017-03-24 10:05:00,48.17,48.2,48.17,48.2,34729.0,38.161,38.1847,38.161,38.1847,34729.0
2017-03-24 10:10:00,48.19,48.21,48.18,48.2,40163.0,38.1768,38.1926,38.1689,38.1847,40163.0
2017-03-24 10:15:00,48.2,48.25,48.19,48.24,83446.0,38.1847,38.2243,38.1768,38.2164,83446.0
2017-03-24 10:20:00,48.23,48.23,48.18,48.22,80227.0,38.2085,38.2085,38.1689,38.2006,80227.0
2017-03-24 10:25:00,48.22,48.22,48.18,48.22,49267.0,38.2006,38.2006,38.1689,38.2006,49267.0
2017-03-24 10:30:00,48.21,48.24,48.2,48.22,70344.0,38.1926,38.2164,38.1847,38.2006,70344.0
2017-03-24 10:35:00,48.21,48.22,48.2,48.2,15471.0,38.1926,38.2006,38.1847,38.1847,15471.0
2017-03-24 10:40:00,48.2,48.23,48.19,48.22,88323.0,38.1847,38.2085,38.1768,38.2006,88323.0
2017-03-24 10:45:00,48.22,48.25,48.21,48.25,36024.0,38.2006,38.2243,38.1926,38.2243,36024.0
2017-03-24 10:50:00,48.25,48.26,48.22,48.26,60911.0,38.2243,38.2323,38.2006,38.2323,60911.0
2017-03-24 10:55:00,48.25,48.27,48.24,48.26,58214.0,38.2243,38.2402,38.2164,38.2323,58214.0
2017-03-24 11:00:00,48.26,48.28,48.25,48.28,24932.0,38.2323,38.2481,38.2243,38.2481,24932.0
2017-03-24 11:05:00,48.27,48.28,48.24,48.24,65047.0,38.2402,38.2481,38.2164,38.2164,65047.0
2017-03-24 11:10:00,48.24,48.27,48.24,48.27,88507.0,38.2164,38.2402,38.2164,38.2402,88507.0
2017-03-24 11:15:00,48.27,48.28,48.26,48.28,96069.0,38.2402,38.2481,38.2323,38.2481,96069.0
2017-03-24 11:20:00,48.28,48.28,48.23,48.24,85446.0,38.2481,38.2481,38.2085,38.2164,85446.0
2017-03-24 11:25:00,48.24,48.26,48.24,48.25,59615.0,38.2164,38.2323,38.2164,38.2243,59615.0
2017-03-24 11:30:00,48.25,48.28,48.25,48.28,83805.0,38.2243,38.2481,38.2243,38.2481,83805.0
2017-03-24 11:35:00,48.28,48.29,48.27,48.28,10434.0,38.2481,38.256,38.2402,38.2481,10434.0
2017-03-24 11:40:00,48.29,48.31,48.28,48.29,127020.0,38.256,38.2719,38.2481,38.256,127020.0
2017-03-24 11:45:00,48.3,48.31,48.29,48.31,18541.0,38.2639,38.2719,38.256,38.2719,18541.0
2017-03-24 11:50:00,48.32,48.33,48.3,48.32,23866.0,38.2798,38.2877,38.2639,38.2798,23866.0
2017-03-24 11:55:00,48.32,48.36,48.31,48.34,287691.0,38.2798,38.3115,38.2719,38.2956,287691.0
2017-03-24 12:00:00,48.35,48.36,48.33,48.35,82269.0,38.3036,38.3115,38.2877,38.3036,82269.0
2017-03-24 12:05:00,48.35,48.37,48.34,48.37,36529.0,38.3036,38.3194,38.2956,38.3194,36529.0
2017-03-24 12:10:00,48.36,48.37,48.28,48.32,227981.0,38.3115,38.3194,38.2481,38.2798,227981.0
2017-03-24 12:15:00,48.32,48.32,48.3,48.3,77682.0,38.2798,38.2798,38.2639,38.2639,77682.0
2017-03-24 12:20:00,48.3,48.3,48.25,48.29,91509.0,38.2639,38.2639,38.2243,38.256,91509.0
2017-03-24 12:25:00,48.29,48.35,48.27,48.34,118461.0,38.256,38.3036,38.2402,38.2956,118461.0
2017-03-24 12:30:00,48.34,48.36,48.3,48.3,37110.0,38.2956,38.3115,38.2639,38.2639,37110.0
2017-03-24 12:35:00,48.31,48.34,48.3,48.33,22397.0,38.2719,38.2956,38.2639,38.2877,22397.0
2017-03-24 12:40:00,48.34,48.34,48.32,48.34,77241.0,38.2956,38.2956,38.2798,38.2956,77241.0
2017-03-24 12:45:00,48.33,48.35,48.32,48.34,44417.0,38.2877,38.3036,38.2798,38.2956,44417.0
2017-03-24 12:50:00,48.34,48.34,48.31,48.33,74348.0,38.2956,38.2956,38.2719,38.2877,74348.0
2017-03-24 12:55:00,48.33,48.33,48.31,48.33,31299.0,38.2877,38.2877,38.2719,38.2877,31299.0
2017-03-24 13:00:00,48.34,48.36,48.33,48.34,110135.0,38.2956,38.3115,38.2877,38.2956,110135.0
2017-03-24 13:05:00,48.33,48.33,48.29,48.3,107339.0,38.2877,38.2877,38.256,38.2639,107339.0
2017-03-24 13:10:00,48.3,48.32,48.29,48.3,105792.0,38.2639,38.2798,38.256,38.2639,105792.0
2017-03-24 13:15:00,48.3,48.31,48.29,48.3,58192.0,38.2639,38.2719,38.256,38.2639,58192.0
2017-03-24 13:20:00,48.3,48.32,48.29,48.32,25043.0,38.2639,38.2798,38.256,38.2798,25043.0
2017-03-24 13:25:00,48.31,48.35,48.31,48.34,98465.0,38.2719,38.3036,38.2719,38.2956,98465.0
2017-03-24 13:30:00,48.34,48.34,48.31,48.32,29443.0,38.2956,38.2956,38.2719,38.2798,29443.0
2017-03-24 13:35:00,48.33,48.33,48.29,48.3,40972.0,38.2877,38.2877,38.256,38.2639,40972.0
2017-03-24 13:40:00,48.3,48.32,48.3,48.31,10426.0,38.2639,38.2798,38.2639,38.2719,10426.0
2017-03-24 13:45:00,48.32,48.32,48.29,48.31,42545.0,38.2798,38.2798,38.256,38.2719,42545.0
2017-03-24 13:50:00,48.31,48.31,48.28,48.28,16737.0,38.2719,38.2719,38.2481,38.2481,16737.0
2017-03-24 13:55:00,48.28,48.28,48.23,48.25,59423.0,38.2481,38.2481,38.2085,38.2243,59423.0
2017-03-24 14:00:00,48.25,48.28,48.24,48.26,102845.0,38.2243,38.2481,38.2164,38.2323,102845.0
2017-03-24 14:05:00,48.25,48.28,48.24,48.27,239353.0,38.2243,38.2481,38.2164,38.2402,239353.0
2017-03-24 14:10:00,48.27,48.3,48.27,48.29,38889.0,38.2402,38.2639,38.2402,38.256,38889.0
2017-03-24 14:15:00,48.28,48.31,48.27,48.31,42215.0,38.2481,38.2719,38.2402,38.2719,42215.0
2017-03-24 14:20:00,48.32,48.32,48.3,48.3,47054.0,38.2798,38.2798,38.2639,38.2639,47054.0
2017-03-24 14:25:00,48.3,48.31,48.28,48.3,90129.0,38.2639,38.2719,38.2481,38.2639,90129.0
2017-03-24 14:30:00,48.3,48.31,48.29,48.29,60535.0,38.2639,38.2719,38.256,38.256,60535.0
2017-03-24 14:35:00,48.29,48.29,48.26,48.26,57572.0,38.256,38.256,38.2323,38.2323,57572.0
2017-03-24 14:40:00,48.27,48.27,48.23,48.23,120007.0,38.2402,38.2402,38.2085,38.2085,120007.0
2017-03-24 14:45:00,48.24,48.26,48.21,48.24,100081.0,38.2164,38.2323,38.1926,38.2164,100081.0
2017-03-24 14:50:00,48.24,48.24,48.21,48.22,109933.0,38.2164,38.2164,38.1926,38.2006,109933.0
2017-03-24 14:55:00,48.22,48.25,48.21,48.24,59894.0,38.2006,38.2243,38.1926,38.2164,59894.0
2017-03-24 15:00:00,48.23,48.24,48.2,48.22,88893.0,38.2085,38.2164,38.1847,38.2006,88893.0
2017-03-24 15:05:00,48.21,48.23,48.19,48.23,82464.0,38.1926,38.2085,38.1768,38.2085,82464.0
2017-03-24 15:10:00,48.22,48.24,48.21,48.21,85331.0,38.2006,38.2164,38.1926,38.1926,85331.0
2017-03-24 15:15:00,48.22,48.22,48.17,48.2,109613.0,38.2006,38.2006,38.161,38.1847,109613.0
2017-03-24 15:20:00,48.2,48.24,48.19,48.23,75732.0,38.1847,38.2164,38.1768,38.2085,75732.0
2017-03-24 15:25:00,48.23,48.26,48.22,48.25,121946.0,38.2085,38.2323,38.2006,38.2243,121946.0
2017-03-24 15:30:00,48.25,48.27,48.21,48.27,171966.0,38.2243,38.2402,38.1926,38.2402,171966.0
2017-03-24 15:35:00,48.26,48.35,48.24,48.35,312627.0,38.2323,38.3036,38.2164,38.3036,312627.0
2017-03-24 15:40:00,48.36,48.38,48.33,48.33,152931.0,38.3115,38.3273,38.2877,38.2877,152931.0
2017-03-24 15:45:00,48.33,48.33,48.24,48.3,208550.0,38.2877,38.2877,38.2164,38.2639,208550.0
2017-03-24 15:50:00,48.3,48.36,48.29,48.34,170197.0,38.2639,38.3115,38.256,38.2956,170197.0
2017-03-24 15:55:00,48.34,48.35,48.29,48.31,378493.0,38.2956,38.3036,38.256,38.2719,378493.0
2017-03-27 09:30:00,47.97,48.02,47.88,47.92,200361.0,38.0025,38.0421,37.9312,37.9629,200361.0
2017-03-27 09:35:00,47.91,47.94,47.86,47.88,72961.0,37.955,37.9788,37.9154,37.9312,72961.0
2017-03-27 09:40:00,47.88,47.89,47.84,47.87,142644.0,37.9312,37.9391,37.8995,37.9233,142644.0
2017-03-27 09:45:00,47.87,47.9,47.85,47.9,73762.0,37.9233,37.9471,37.9075,37.9471,73762.0
2017-03-27 09:50:00,47.9,47.96,47.9,47.92,281805.0,37.9471,37.9946,37.9471,37.9629,281805.0
2017-03-27 09:55:00,47.92,47.93,47.89,47.93,76407.0,37.9629,37.9708,37.9391,37.9708,76407.0
2017-03-27 10:00:00,47.91,47.91,47.88,47.88,50796.0,37.955,37.955,37.9312,37.9312,50796.0
2017-03-27 10:05:00,47.89,47.94,47.87,47.88,68358.0,37.9391,37.9788,37.9233,37.9312,68358.0
2017-03-27 10:10:00,47.88,47.92,47.88,47.89,75295.0,37.9312,37.9629,37.9312,37.9391,75295.0
2017-03-27 10:15:00,47.89,47.92,47.86,47.88,114776.0,37.9391,37.9629,37.9154,37.9312,114776.0
2017-03-27 10:20:00,47.88,47.91,47.87,47.89,184749.0,37.9312,37.955,37.9233,37.9391,184749.0
2017-03-27 10:25:00,47.9,47.91,47.87,47.88,105041.0,37.9471,37.955,37.9233,37.9312,105041.0
2017-03-27 10:30:00,47.89,47.93,47.88,47.92,151339.0,37.9391,37.9708,37.9312,37.9629,151339.0
2017-03-27 10:35:00,47.91,47.92,47.88,47.9,157273.0,37.955,37.9629,37.9312,37.9471,157273.0
2017-03-27 10:40:00,47.9,47.94,47.89,47.94,94314.0,37.9471,37.9788,37.9391,37.9788,94314.0
2017-03-27 10:45:00,47.94,47.95,47.93,47.94,46620.0,37.9788,37.9867,37.9708,37.9788,46620.0
2017-03-27 10:50:00,47.94,47.96,47.93,47.96,53706.0,37.9788,37.9946,37.9708,37.9946,53706.0
2017-03-27 10:55:00,47.96,48.01,47.95,48.0,167405.0,37.9946,38.0342,37.9867,38.0263,167405.0
2017-03-27 11:00:00,48.01,48.04,47.99,48.04,71933.0,38.0342,38.058,38.0184,38.058,71933.0
2017-03-27 11:05:00,48.04,48.05,48.01,48.01,78131.0,38.058,38.0659,38.0342,38.0342,78131.0
2017-03-27 11:10:00,48.01,48.03,48.01,48.02,148390.0,38.0342,38.05,38.0342,38.0421,148390.0
2017-03-27 11:15:00,48.02,48.03,48.01,48.02,70542.0,38.0421,38.05,38.0342,38.0421,70542.0
2017-03-27 11:20:00,48.02,48.04,48.01,48.04,50536.0,38.0421,38.058,38.0342,38.058,50536.0
2017-03-27 11:25:00,48.04,48.08,48.01,48.08,175943.0,38.058,38.0897,38.0342,38.0897,175943.0
2017-03-27 11:30:00,48.08,48.12,48.08,48.11,181518.0,38.0897,38.1213,38.0897,38.1134,181518.0
2017-03-27 11:35:00,48.11,48.12,48.1,48.11,71981.0,38.1134,38.1213,38.1055,38.1134,71981.0
2017-03-27 11:40:00,48.12,48.13,48.11,48.12,32071.0,38.1213,38.1293,38.1134,38.1213,32071.0
2017-03-27 11:45:00,48.13,48.13,48.11,48.11,39588.0,38.1293,38.1293,38.1134,38.1134,39588.0
2017-03-27 11:50:00,48.1,48.11,48.08,48.09,34528.0,38.1055,38.1134,38.0897,38.0976,34528.0
2017-03-27 11:55:00,48.08,48.12,48.08,48.11,31530.0,38.0897,38.1213,38.0897,38.1134,31530.0
2017-03-27 12:00:00,48.11,48.12,48.09,48.12,25157.0,38.1134,38.1213,38.0976,38.1213,25157.0
2017-03-27 12:05:00,48.12,48.15,48.11,48.11,46290.0,38.1213,38.1451,38.1134,38.1134,46290.0
2017-03-27 12:10:00,48.12,48.12,48.08,48.09,137254.0,38.1213,38.1213,38.0897,38.0976,137254.0
2017-03-27 12:15:00,48.09,48.11,48.08,48.11,202302.0,38.0976,38.1134,38.0897,38.1134,202302.0
2017-03-27 12:20:00,48.11,48.11,48.09,48.1,57759.0,38.1134,38.1134,38.0976,38.1055,57759.0
2017-03-27 12:25:00,48.1,48.11,48.08,48.1,76489.0,38.1055,38.1134,38.0897,38.1055,76489.0
2017-03-27 12:30:00,48.1,48.11,48.09,48.11,20577.0,38.1055,38.1134,38.0976,38.1134,20577.0
2017-03-27 12:35:00,48.11,48.11,48.09,48.09,52671.0,38.1134,38.1134,38.0976,38.0976,52671.0
2017-03-27 12:40:00,48.09,48.11,48.08,48.1,40683.0,38.0976,38.1134,38.0897,38.1055,40683.0
2017-03-27 12:45:00,48.1,48.1,48.07,48.08,59202.0,38.1055,38.1055,38.0817,38.0897,59202.0
2017-03-27 12:50:00,48.07,48.14,48.07,48.14,113436.0,38.0817,38.1372,38.0817,38.1372,113436.0
2017-03-27 12:55:00,48.13,48.13,48.11,48.11,31360.0,38.1293,38.1293,38.1134,38.1134,31360.0
2017-03-27 13:00:00,48.11,48.16,48.11,48.15,43432.0,38.1134,38.153,38.1134,38.1451,43432.0
2017-03-27 13:05:00,48.15,48.16,48.15,48.16,50888.0,38.1451,38.153,38.1451,38.153,50888.0
2017-03-27 13:10:00,48.16,48.16,48.13,48.14,27372.0,38.153,38.153,38.1293,38.1372,27372.0
2017-03-27 13:15:00,48.14,48.15,48.13,48.14,17366.0,38.1372,38.1451,38.1293,38.1372,17366.0
2017-03-27 13:20:00,48.13,48.16,48.13,48.16,23614.0,38.1293,38.153,38.1293,38.153,23614.0
2017-03-27 13:25:00,48.16,48.16,48.13,48.13,14651.0,38.153,38.153,38.1293,38.1293,14651.0
2017-03-27 13:30:00,48.14,48.14,48.12,48.13,24986.0,38.1372,38.1372,38.1213,38.1293,24986.0
2017-03-27 13:35:00,48.11,48.13,48.1,48.11,103929.0,38.1134,38.1293,38.1055,38.1134,103929.0
2017-03-27 13:40:00,48.1,48.12,48.09,48.1,38916.0,38.1055,38.1213,38.0976,38.1055,38916.0
2017-03-27 13:45:00,48.11,48.11,48.09,48.11,12277.0,38.1134,38.1134,38.0976,38.1134,12277.0
2017-03-27 13:50:00,48.11,48.11,48.09,48.11,32740.0,38.1134,38.1134,38.0976,38.1134,32740.0
2017-03-27 13:55:00,48.11,48.12,48.09,48.1,27639.0,38.1134,38.1213,38.0976,38.1055,27639.0
2017-03-27 14:00:00,48.09,48.11,48.09,48.1,64442.0,38.0976,38.1134,38.0976,38.1055,64442.0
2017-03-27 14:05:00,48.1,48.11,48.09,48.1,112180.0,38.1055,38.1134,38.0976,38.1055,112180.0
2017-03-27 14:10:00,48.11,48.11,48.09,48.09,18755.0,38.1134,38.1134,38.0976,38.0976,18755.0
2017-03-27 14:15:00,48.1,48.1,48.03,48.05,166112.0,38.1055,38.1055,38.05,38.0659,166112.0
2017-03-27 14:20:00,48.05,48.08,48.04,48.07,69936.0,38.0659,38.0897,38.058,38.0817,69936.0
2017-03-27 14:25:00,48.07,48.09,48.05,48.09,44553.0,38.0817,38.0976,38.0659,38.0976,44553.0
2017-03-27 14:30:00,48.08,48.1,48.07,48.09,51137.0,38.0897,38.1055,38.0817,38.0976,51137.0
2017-03-27 14:35:00,48.09,48.1,48.07,48.07,26837.0,38.0976,38.1055,38.0817,38.0817,26837.0
2017-03-27 14:40:00,48.08,48.1,48.07,48.09,51490.0,38.0897,38.1055,38.0817,38.0976,51490.0
2017-03-27 14:45:00,48.08,48.14,48.08,48.13,84097.0,38.0897,38.1372,38.0897,38.1293,84097.0
2017-03-27 14:50:00,48.13,48.14,48.11,48.12,158799.0,38.1293,38.1372,38.1134,38.1213,158799.0
2017-03-27 14:55:00,48.12,48.16,48.11,48.15,21864.0,38.1213,38.153,38.1134,38.1451,21864.0
2017-03-27 15:00:00,48.15,48.18,48.14,48.17,1886807.0,38.1451,38.1689,38.1372,38.161,1886807.0
2017-03-27 15:05:00,48.18,48.18,48.16,48.16,49491.0,38.1689,38.1689,38.153,38.153,49491.0
2017-03-27 15:10:00,48.16,48.18,48.16,48.16,95365.0,38.153,38.1689,38.153,38.153,95365.0
2017-03-27 15:15:00,48.16,48.19,48.16,48.19,37521.0,38.153,38.1768,38.153,38.1768,37521.0
2017-03-27 15:20:00,48.19,48.2,48.17,48.2,108216.0,38.1768,38.1847,38.161,38.1847,108216.0
2017-03-27 15:25:00,48.19,48.2,48.18,48.19,34039.0,38.1768,38.1847,38.1689,38.1768,34039.0
2017-03-27 15:30:00,48.19,48.21,48.17,48.21,104682.0,38.1768,38.1926,38.161,38.1926,104682.0
2017-03-27 15:35:00,48.21,48.22,48.19,48.22,133245.0,38.1926,38.2006,38.1768,38.2006,133245.0
2017-03-27 15:40:00,48.22,48.23,48.2,48.21,100547.0,38.2006,38.2085,38.1847,38.1926,100547.0
2017-03-27 15:45:00,48.22,48.22,48.18,48.19,41175.0,38.2006,38.2006,38.1689,38.1768,41175.0
2017-03-27 15:50:00,48.19,48.21,48.18,48.19,57926.0,38.1768,38.1926,38.1689,38.1768,57926.0
2017-03-27 15:55:00,48.19,48.19,48.15,48.17,319765.0,38.1768,38.1768,38.1451,38.161,319765.0
2017-03-28 09:30:00,48.14,48.2,48.12,48.2,86007.0,38.1372,38.1847,38.1213,38.1847,86007.0
2017-03-28 09:35:00,48.2,48.23,48.19,48.2,71955.0,38.1847,38.2085,38.1768,38.1847,71955.0
2017-03-28 09:40:00,48.21,48.22,48.19,48.21,39544.0,38.1926,38.2006,38.1768,38.1926,39544.0
2017-03-28 09:45:00,48.21,48.21,48.16,48.2,42496.0,38.1926,38.1926,38.153,38.1847,42496.0
2017-03-28 09:50:00,48.2,48.21,48.15,48.18,26582.0,38.1847,38.1926,38.1451,38.1689,26582.0
2017-03-28 09:55:00,48.19,48.2,48.17,48.17,60979.0,38.1768,38.1847,38.161,38.161,60979.0
2017-03-28 10:00:00,48.18,48.25,48.18,48.25,196622.0,38.1689,38.2243,38.1689,38.2243,196622.0
2017-03-28 10:05:00,48.24,48.24,48.2,48.21,88445.0,38.2164,38.2164,38.1847,38.1926,88445.0
2017-03-28 10:10:00,48.22,48.22,48.17,48.17,51398.0,38.2006,38.2006,38.161,38.161,51398.0
2017-03-28 10:15:00,48.16,48.18,48.16,48.17,43980.0,38.153,38.1689,38.153,38.161,43980.0
2017-03-28 10:20:00,48.16,48.18,48.12,48.17,175322.0,38.153,38.1689,38.1213,38.161,175322.0
2017-03-28 10:25:00,48.17,48.17,48.15,48.17,34599.0,38.161,38.161,38.1451,38.161,34599.0
2017-03-28 10:30:00,48.16,48.18,48.16,48.18,60136.0,38.153,38.1689,38.153,38.1689,60136.0
2017-03-28 10:35:00,48.18,48.2,48.16,48.18,83829.0,38.1689,38.1847,38.153,38.1689,83829.0
2017-03-28 10:40:00,48.19,48.22,48.19,48.21,39725.0,38.1768,38.2006,38.1768,38.1926,39725.0
2017-03-28 10:45:00,48.22,48.23,48.2,48.22,60961.0,38.2006,38.2085,38.1847,38.2006,60961.0
2017-03-28 10:50:00,48.22,48.24,48.21,48.24,58639.0,38.2006,38.2164,38.1926,38.2164,58639.0
2017-03-28 10:55:00,48.24,48.26,48.23,48.26,53826.0,38.2164,38.2323,38.2085,38.2323,53826.0
2017-03-28 11:00:00,48.26,48.29,48.25,48.29,62214.0,38.2323,38.256,38.2243,38.256,62214.0
2017-03-28 11:05:00,48.29,48.32,48.29,48.31,121677.0,38.256,38.2798,38.256,38.2719,121677.0
2017-03-28 11:10:00,48.32,48.33,48.29,48.3,124059.0,38.2798,38.2877,38.256,38.2639,124059.0
2017-03-28 11:15:00,48.3,48.32,48.29,48.32,40517.0,38.2639,38.2798,38.256,38.2798,40517.0
2017-03-28 11:20:00,48.32,48.33,48.29,48.33,48888.0,38.2798,38.2877,38.256,38.2877,48888.0
2017-03-28 11:25:00,48.33,48.34,48.31,48.32,180756.0,38.2877,38.2956,38.2719,38.2798,180756.0
2017-03-28 11:30:00,48.32,48.34,48.31,48.32,108370.0,38.2798,38.2956,38.2719,38.2798,108370.0
2017-03-28 11:35:00,48.32,48.32,48.29,48.3,29104.0,38.2798,38.2798,38.256,38.2639,29104.0
2017-03-28 11:40:00,48.3,48.33,48.29,48.32,225771.0,38.2639,38.2877,38.256,38.2798,225771.0
2017-03-28 11:45:00,48.32,48.38,48.32,48.37,98090.0,38.2798,38.3273,38.2798,38.3194,98090.0
2017-03-28 11:50:00,48.37,48.4,48.36,48.37,142633.0,38.3194,38.3432,38.3115,38.3194,142633.0
2017-03-28 11:55:00,48.36,48.38,48.35,48.36,45397.0,38.3115,38.3273,38.3036,38.3115,45397.0
2017-03-28 12:00:00,48.35,48.39,48.35,48.38,14797.0,38.3036,38.3352,38.3036,38.3273,14797.0
2017-03-28 12:05:00,48.38,48.4,48.37,48.38,98348.0,38.3273,38.3432,38.3194,38.3273,98348.0
2017-03-28 12:10:00,48.39,48.39,48.36,48.38,12620.0,38.3352,38.3352,38.3115,38.3273,12620.0
2017-03-28 12:15:00,48.38,48.4,48.34,48.35,64836.0,38.3273,38.3432,38.2956,38.3036,64836.0
2017-03-28 12:20:00,48.35,48.35,48.33,48.34,56329.0,38.3036,38.3036,38.2877,38.2956,56329.0
2017-03-28 12:25:00,48.34,48.35,48.32,48.34,39755.0,38.2956,38.3036,38.2798,38.2956,39755.0
2017-03-28 12:30:00,48.34,48.34,48.32,48.33,85045.0,38.2956,38.2956,38.2798,38.2877,85045.0
2017-03-28 12:35:00,48.33,48.35,48.32,48.34,24641.0,38.2877,38.3036,38.2798,38.2956,24641.0
2017-03-28 12:40:00,48.34,48.34,48.31,48.32,42926.0,38.2956,38.2956,38.2719,38.2798,42926.0
2017-03-28 12:45:00,48.33,48.33,48.31,48.32,13629.0,38.2877,38.2877,38.2719,38.2798,13629.0
2017-03-28 12:50:00,48.32,48.33,48.31,48.32,24500.0,38.2798,38.2877,38.2719,38.2798,24500.0
2017-03-28 12:55:00,48.32,48.33,48.32,48.32,16364.0,38.2798,38.2877,38.2798,38.2798,16364.0
2017-03-28 13:00:00,48.33,48.34,48.3,48.33,57583.0,38.2877,38.2956,38.2639,38.2877,57583.0
2017-03-28 13:05:00,48.32,48.34,48.32,48.34,14222.0,38.2798,38.2956,38.2798,38.2956,14222.0
2017-03-28 13:10:00,48.34,48.36,48.33,48.36,47909.0,38.2956,38.3115,38.2877,38.3115,47909.0
2017-03-28 13:15:00,48.36,48.37,48.35,48.37,13019.0,38.3115,38.3194,38.3036,38.3194,13019.0
2017-03-28 13:20:00,48.36,48.37,48.34,48.34,48588.0,38.3115,38.3194,38.2956,38.2956,48588.0
2017-03-28 13:25:00,48.34,48.35,48.33,48.34,22609.0,38.2956,38.3036,38.2877,38.2956,22609.0
2017-03-28 13:30:00,48.33,48.33,48.3,48.32,41521.0,38.2877,38.2877,38.2639,38.2798,41521.0
2017-03-28 13:35:00,48.32,48.32,48.3,48.31,92912.0,38.2798,38.2798,38.2639,38.2719,92912.0
2017-03-28 13:40:00,48.31,48.34,48.31,48.34,174438.0,38.2719,38.2956,38.2719,38.2956,174438.0
2017-03-28 13:45:00,48.34,48.34,48.31,48.33,91060.0,38.2956,38.2956,38.2719,38.2877,91060.0
2017-03-28 13:50:00,48.33,48.34,48.3,48.31,76001.0,38.2877,38.2956,38.2639,38.2719,76001.0
2017-03-28 13:55:00,48.3,48.32,48.27,48.29,178652.0,38.2639,38.2798,38.2402,38.256,178652.0
2017-03-28 14:00:00,48.29,48.29,48.27,48.29,238903.0,38.256,38.256,38.2402,38.256,238903.0
2017-03-28 14:05:00,48.29,48.29,48.28,48.29,52856.0,38.256,38.256,38.2481,38.256,52856.0
2017-03-28 14:10:00,48.29,48.31,48.28,48.3,87043.0,38.256,38.2719,38.2481,38.2639,87043.0
2017-03-28 14:15:00,48.3,48.3,48.28,48.29,109236.0,38.2639,38.2639,38.2481,38.256,109236.0
2017-03-28 14:20:00,48.29,48.3,48.28,48.3,138110.0,38.256,38.2639,38.2481,38.2639,138110.0
2017-03-28 14:25:00,48.3,48.31,48.29,48.3,71632.0,38.2639,38.2719,38.256,38.2639,71632.0
2017-03-28 14:30:00,48.3,48.3,48.28,48.29,69765.0,38.2639,38.2639,38.2481,38.256,69765.0
2017-03-28 14:35:00,48.29,48.32,48.28,48.32,198185.0,38.256,38.2798,38.2481,38.2798,198185.0
2017-03-28 14:40:00,48.32,48.33,48.31,48.32,99365.0,38.2798,38.2877,38.2719,38.2798,99365.0
2017-03-28 14:45:00,48.31,48.33,48.3,48.3,101620.0,38.2719,38.2877,38.2639,38.2639,101620.0
2017-03-28 14:50:00,48.3,48.31,48.29,48.31,120113.0,38.2639,38.2719,38.256,38.2719,120113.0
2017-03-28 14:55:00,48.31,48.31,48.28,48.29,80510.0,38.2719,38.2719,38.2481,38.256,80510.0
2017-03-28 15:00:00,48.29,48.31,48.28,48.3,164155.0,38.256,38.2719,38.2481,38.2639,164155.0
2017-03-28 15:05:00,48.3,48.31,48.29,48.3,89503.0,38.2639,38.2719,38.256,38.2639,89503.0
2017-03-28 15:10:00,48.3,48.31,48.29,48.3,152173.0,38.2639,38.2719,38.256,38.2639,152173.0
2017-03-28 15:15:00,48.3,48.31,48.28,48.28,91278.0,38.2639,38.2719,38.2481,38.2481,91278.0
2017-03-28 15:20:00,48.28,48.3,48.27,48.3,161068.0,38.2481,38.2639,38.2402,38.2639,161068.0
2017-03-28 15:25:00,48.29,48.3,48.28,48.3,85311.0,38.256,38.2639,38.2481,38.2639,85311.0
2017-03-28 15:30:00,48.29,48.3,48.26,48.29,125874.0,38.256,38.2639,38.2323,38.256,125874.0
2017-03-28 15:35:00,48.29,48.29,48.26,48.27,78516.0,38.256,38.256,38.2323,38.2402,78516.0
2017-03-28 15:40:00,48.27,48.29,48.26,48.26,201415.0,38.2402,38.256,38.2323,38.2323,201415.0
2017-03-28 15:45:00,48.26,48.27,48.24,48.26,119724.0,38.2323,38.2402,38.2164,38.2323,119724.0
2017-03-28 15:50:00,48.26,48.27,48.25,48.26,162016.0,38.2323,38.2402,38.2243,38.2323,162016.0
2017-03-28 15:55:00,48.26,48.29,48.25,48.26,204497.0,38.2323,38.256,38.2243,38.2323,204497.0
2017-03-29 09:30:00,48.19,48.23,48.14,48.18,230500.0,38.1768,38.2085,38.1372,38.1689,230500.0
2017-03-29 09:35:00,48.19,48.19,48.15,48.18,138163.0,38.1768,38.1768,38.1451,38.1689,138163.0
2017-03-29 09:40:00,48.18,48.22,48.18,48.21,82873.0,38.1689,38.2006,38.1689,38.1926,82873.0
2017-03-29 09:45:00,48.21,48.21,48.17,48.19,96249.0,38.1926,38.1926,38.161,38.1768,96249.0
2017-03-29 09:50:00,48.19,48.21,48.15,48.21,225107.0,38.1768,38.1926,38.1451,38.1926,225107.0
2017-03-29 09:55:00,48.21,48.26,48.21,48.26,47979.0,38.1926,38.2323,38.1926,38.2323,47979.0
2017-03-29 10:00:00,48.26,48.26,48.23,48.23,75472.0,38.2323,38.2323,38.2085,38.2085,75472.0
2017-03-29 10:05:00,48.22,48.25,48.21,48.24,55258.0,38.2006,38.2243,38.1926,38.2164,55258.0
2017-03-29 10:10:00,48.24,48.26,48.23,48.25,103853.0,38.2164,38.2323,38.2085,38.2243,103853.0
2017-03-29 10:15:00,48.25,48.26,48.24,48.25,54722.0,38.2243,38.2323,38.2164,38.2243,54722.0
2017-03-29 10:20:00,48.25,48.25,48.24,48.25,34681.0,38.2243,38.2243,38.2164,38.2243,34681.0
2017-03-29 10:25:00,48.25,48.27,48.24,48.27,29314.0,38.2243,38.2402,38.2164,38.2402,29314.0
2017-03-29 10:30:00,48.27,48.32,48.27,48.3,135332.0,38.2402,38.2798,38.2402,38.2639,135332.0
2017-03-29 10:35:00,48.31,48.34,48.31,48.33,88054.0,38.2719,38.2956,38.2719,38.2877,88054.0
2017-03-29 10:40:00,48.33,48.35,48.33,48.34,116607.0,38.2877,38.3036,38.2877,38.2956,116607.0
2017-03-29 10:45:00,48.34,48.37,48.33,48.35,73302.0,38.2956,38.3194,38.2877,38.3036,73302.0
2017-03-29 10:50:00,48.36,48.37,48.34,48.34,52145.0,38.3115,38.3194,38.2956,38.2956,52145.0
2017-03-29 10:55:00,48.34,48.36,48.34,48.36,68805.0,38.2956,38.3115,38.2956,38.3115,68805.0
2017-03-29 11:00:00,48.35,48.37,48.33,48.34,72055.0,38.3036,38.3194,38.2877,38.2956,72055.0
2017-03-29 11:05:00,48.35,48.35,48.33,48.34,54591.0,38.3036,38.3036,38.2877,38.2956,54591.0
2017-03-29 11:10:00,48.34,48.36,48.33,48.34,80710.0,38.2956,38.3115,38.2877,38.2956,80710.0
2017-03-29 11:15:00,48.34,48.34,48.31,48.32,82447.0,38.2956,38.2956,38.2719,38.2798,82447.0
2017-03-29 11:20:00,48.32,48.33,48.31,48.33,114149.0,38.2798,38.2877,38.2719,38.2877,114149.0
2017-03-29 11:25:00,48.33,48.34,48.32,48.33,62817.0,38.2877,38.2956,38.2798,38.2877,62817.0
2017-03-29 11:30:00,48.33,48.33,48.3,48.32,79649.0,38.2877,38.2877,38.2639,38.2798,79649.0
2017-03-29 11:35:00,48.32,48.33,48.28,48.28,182527.0,38.2798,38.2877,38.2481,38.2481,182527.0
2017-03-29 11:40:00,48.28,48.28,48.24,48.26,149484.0,38.2481,38.2481,38.2164,38.2323,149484.0
2017-03-29 11:45:00,48.26,48.26,48.24,48.26,64486.0,38.2323,38.2323,38.2164,38.2323,64486.0
2017-03-29 11:50:00,48.26,48.26,48.23,48.23,43469.0,38.2323,38.2323,38.2085,38.2085,43469.0
2017-03-29 11:55:00,48.24,48.25,48.24,48.25,92483.0,38.2164,38.2243,38.2164,38.2243,92483.0
2017-03-29 12:00:00,48.25,48.25,48.23,48.23,59670.0,38.2243,38.2243,38.2085,38.2085,59670.0
2017-03-29 12:05:00,48.23,48.24,48.23,48.23,102490.0,38.2085,38.2164,38.2085,38.2085,102490.0
2017-03-29 12:10:00,48.23,48.25,48.23,48.25,130776.0,38.2085,38.2243,38.2085,38.2243,130776.0
2017-03-29 12:15:00,48.25,48.26,48.24,48.26,65172.0,38.2243,38.2323,38.2164,38.2323,65172.0
2017-03-29 12:20:00,48.26,48.28,48.25,48.26,44371.0,38.2323,38.2481,38.2243,38.2323,44371.0
2017-03-29 12:25:00,48.27,48.27,48.25,48.25,105048.0,38.2402,38.2402,38.2243,38.2243,105048.0
2017-03-29 12:30:00,48.25,48.26,48.24,48.25,27923.0,38.2243,38.2323,38.2164,38.2243,27923.0
2017-03-29 12:35:00,48.24,48.25,48.22,48.22,105009.0,38.2164,38.2243,38.2006,38.2006,105009.0
2017-03-29 12:40:00,48.23,48.23,48.2,48.23,184219.0,38.2085,38.2085,38.1847,38.2085,184219.0
2017-03-29 12:45:00,48.23,48.23,48.21,48.22,60118.0,38.2085,38.2085,38.1926,38.2006,60118.0
2017-03-29 12:50:00,48.22,48.23,48.21,48.23,73044.0,38.2006,38.2085,38.1926,38.2085,73044.0
2017-03-29 12:55:00,48.23,48.23,48.2,48.23,84926.0,38.2085,38.2085,38.1847,38.2085,84926.0
2017-03-29 13:00:00,48.23,48.26,48.22,48.25,77328.0,38.2085,38.2323,38.2006,38.2243,77328.0
2017-03-29 13:05:00,48.26,48.27,48.25,48.27,21055.0,38.2323,38.2402,38.2243,38.2402,21055.0
2017-03-29 13:10:00,48.27,48.28,48.26,48.27,26279.0,38.2402,38.2481,38.2323,38.2402,26279.0
2017-03-29 13:15:00,48.28,48.28,48.26,48.28,87739.0,38.2481,38.2481,38.2323,38.2481,87739.0
2017-03-29 13:20:00,48.28,48.3,48.27,48.3,25060.0,38.2481,38.2639,38.2402,38.2639,25060.0
2017-03-29 13:25:00,48.3,48.31,48.29,48.31,31083.0,38.2639,38.2719,38.256,38.2719,31083.0
2017-03-29 13:30:00,48.32,48.32,48.3,48.31,44793.0,38.2798,38.2798,38.2639,38.2719,44793.0
2017-03-29 13:35:00,48.31,48.33,48.3,48.32,71996.0,38.2719,38.2877,38.2639,38.2798,71996.0
2017-03-29 13:40:00,48.32,48.34,48.32,48.34,37689.0,38.2798,38.2956,38.2798,38.2956,37689.0
2017-03-29 13:45:00,48.34,48.36,48.33,48.35,173361.0,38.2956,38.3115,38.2877,38.3036,173361.0
2017-03-29 13:50:00,48.36,48.36,48.34,48.35,45520.0,38.3115,38.3115,38.2956,38.3036,45520.0
2017-03-29 13:55:00,48.34,48.36,48.34,48.35,80089.0,38.2956,38.3115,38.2956,38.3036,80089.0
2017-03-29 14:00:00,48.36,48.36,48.32,48.34,92070.0,38.3115,38.3115,38.2798,38.2956,92070.0
2017-03-29 14:05:00,48.34,48.34,48.32,48.33,55324.0,38.2956,38.2956,38.2798,38.2877,55324.0
2017-03-29 14:10:00,48.33,48.33,48.31,48.32,67640.0,38.2877,38.2877,38.2719,38.2798,67640.0
2017-03-29 14:15:00,48.32,48.33,48.31,48.33,94967.0,38.2798,38.2877,38.2719,38.2877,94967.0
2017-03-29 14:20:00,48.33,48.34,48.32,48.34,58746.0,38.2877,38.2956,38.2798,38.2956,58746.0
2017-03-29 14:25:00,48.34,48.36,48.33,48.36,82647.0,38.2956,38.3115,38.2877,38.3115,82647.0
2017-03-29 14:30:00,48.36,48.36,48.34,48.35,64616.0,38.3115,38.3115,38.2956,38.3036,64616.0
2017-03-29 14:35:00,48.34,48.36,48.34,48.36,70575.0,38.2956,38.3115,38.2956,38.3115,70575.0
2017-03-29 14:40:00,48.36,48.37,48.35,48.37,30203.0,38.3115,38.3194,38.3036,38.3194,30203.0
2017-03-29 14:45:00,48.37,48.38,48.36,48.38,57357.0,38.3194,38.3273,38.3115,38.3273,57357.0
2017-03-29 14:50:00,48.38,48.39,48.37,48.38,76972.0,38.3273,38.3352,38.3194,38.3273,76972.0
2017-03-29 14:55:00,48.39,48.39,48.38,48.39,67169.0,38.3352,38.3352,38.3273,38.3352,67169.0
2017-03-29 15:00:00,48.39,48.39,48.38,48.38,139957.0,38.3352,38.3352,38.3273,38.3273,139957.0
2017-03-29 15:05:00,48.39,48.4,48.38,48.4,85317.0,38.3352,38.3432,38.3273,38.3432,85317.0
2017-03-29 15:10:00,48.4,48.4,48.37,48.38,87307.0,38.3432,38.3432,38.3194,38.3273,87307.0
2017-03-29 15:15:00,48.38,48.39,48.37,48.39,55333.0,38.3273,38.3352,38.3194,38.3352,55333.0
2017-03-29 15:20:00,48.39,48.39,48.38,48.38,56626.0,38.3352,38.3352,38.3273,38.3273,56626.0
2017-03-29 15:25:00,48.39,48.39,48.38,48.38,47044.0,38.3352,38.3352,38.3273,38.3273,47044.0
2017-03-29 15:30:00,48.39,48.39,48.38,48.39,116980.0,38.3352,38.3352,38.3273,38.3352,116980.0
2017-03-29 15:35:00,48.39,48.39,48.38,48.39,70963.0,38.3352,38.3352,38.3273,38.3352,70963.0
2017-03-29 15:40:00,48.39,48.39,48.37,48.38,61816.0,38.3352,38.3352,38.3194,38.3273,61816.0
2017-03-29 15:45:00,48.38,48.39,48.36,48.38,89030.0,38.3273,38.3352,38.3115,38.3273,89030.0
2017-03-29 15:50:00,48.37,48.39,48.37,48.38,84040.0,38.3194,38.3352,38.3194,38.3273,84040.0
2017-03-29 15:55:00,48.38,48.39,48.36,48.38,290838.0,38.3273,38.3352,38.3115,38.3273,290838.0
2017-03-30 09:30:00,48.2,48.23,48.19,48.21,134481.0,38.1847,38.2085,38.1768,38.1926,134481.0
2017-03-30 09:35:00,48.21,48.24,48.2,48.24,69070.0,38.1926,38.2164,38.1847,38.2164,69070.0
2017-03-30 09:40:00,48.24,48.24,48.2,48.22,66818.0,38.2164,38.2164,38.1847,38.2006,66818.0
2017-03-30 09:45:00,48.23,48.23,48.2,48.21,44207.0,38.2085,38.2085,38.1847,38.1926,44207.0
2017-03-30 09:50:00,48.21,48.21,48.19,48.19,44014.0,38.1926,38.1926,38.1768,38.1768,44014.0
2017-03-30 09:55:00,48.2,48.21,48.18,48.2,62548.0,38.1847,38.1926,38.1689,38.1847,62548.0
2017-03-30 10:00:00,48.19,48.25,48.19,48.24,88623.0,38.1768,38.2243,38.1768,38.2164,88623.0
2017-03-30 10:05:00,48.23,48.24,48.22,48.23,47694.0,38.2085,38.2164,38.2006,38.2085,47694.0
2017-03-30 10:10:00,48.23,48.26,48.22,48.26,78137.0,38.2085,38.2323,38.2006,38.2323,78137.0
2017-03-30 10:15:00,48.26,48.27,48.24,48.25,190589.0,38.2323,38.2402,38.2164,38.2243,190589.0
2017-03-30 10:20:00,48.25,48.25,48.23,48.23,71334.0,38.2243,38.2243,38.2085,38.2085,71334.0
2017-03-30 10:25:00,48.23,48.24,48.22,48.23,51706.0,38.2085,38.2164,38.2006,38.2085,51706.0
2017-03-30 10:30:00,48.23,48.25,48.22,48.25,19863.0,38.2085,38.2243,38.2006,38.2243,19863.0
2017-03-30 10:35:00,48.24,48.27,48.24,48.27,220878.0,38.2164,38.2402,38.2164,38.2402,220878.0
2017-03-30 10:40:00,48.26,48.27,48.25,48.26,211754.0,38.2323,38.2402,38.2243,38.2323,211754.0
2017-03-30 10:45:00,48.26,48.28,48.26,48.28,78284.0,38.2323,38.2481,38.2323,38.2481,78284.0
2017-03-30 10:50:00,48.28,48.29,48.27,48.29,136766.0,38.2481,38.256,38.2402,38.256,136766.0
2017-03-30 10:55:00,48.29,48.33,48.28,48.32,106264.0,38.256,38.2877,38.2481,38.2798,106264.0
2017-03-30 11:00:00,48.33,48.34,48.31,48.32,48319.0,38.2877,38.2956,38.2719,38.2798,48319.0
2017-03-30 11:05:00,48.32,48.32,48.29,48.3,43897.0,38.2798,38.2798,38.256,38.2639,43897.0
2017-03-30 11:10:00,48.31,48.31,48.29,48.3,82400.0,38.2719,38.2719,38.256,38.2639,82400.0
2017-03-30 11:15:00,48.31,48.31,48.29,48.3,59713.0,38.2719,38.2719,38.256,38.2639,59713.0
2017-03-30 11:20:00,48.31,48.31,48.27,48.29,40514.0,38.2719,38.2719,38.2402,38.256,40514.0
2017-03-30 11:25:00,48.29,48.3,48.28,48.28,44469.0,38.256,38.2639,38.2481,38.2481,44469.0
2017-03-30 11:30:00,48.29,48.31,48.28,48.29,46831.0,38.256,38.2719,38.2481,38.256,46831.0
2017-03-30 11:35:00,48.29,48.29,48.27,48.28,37584.0,38.256,38.256,38.2402,38.2481,37584.0
2017-03-30 11:40:00,48.29,48.29,48.28,48.28,16878.0,38.256,38.256,38.2481,38.2481,16878.0
2017-03-30 11:45:00,48.29,48.3,48.28,48.29,83647.0,38.256,38.2639,38.2481,38.256,83647.0
2017-03-30 11:50:00,48.3,48.3,48.28,48.3,66766.0,38.2639,38.2639,38.2481,38.2639,66766.0
2017-03-30 11:55:00,48.3,48.3,48.27,48.27,35308.0,38.2639,38.2639,38.2402,38.2402,35308.0
2017-03-30 12:00:00,48.27,48.27,48.25,48.27,43722.0,38.2402,38.2402,38.2243,38.2402,43722.0
2017-03-30 12:05:00,48.27,48.28,48.26,48.27,91202.0,38.2402,38.2481,38.2323,38.2402,91202.0
2017-03-30 12:10:00,48.28,48.29,48.25,48.26,60852.0,38.2481,38.256,38.2243,38.2323,60852.0
2017-03-30 12:15:00,48.26,48.26,48.25,48.26,63940.0,38.2323,38.2323,38.2243,38.2323,63940.0
2017-03-30 12:20:00,48.25,48.26,48.24,48.25,70999.0,38.2243,38.2323,38.2164,38.2243,70999.0
2017-03-30 12:25:00,48.25,48.26,48.24,48.26,15842.0,38.2243,38.2323,38.2164,38.2323,15842.0
2017-03-30 12:30:00,48.26,48.27,48.25,48.27,24863.0,38.2323,38.2402,38.2243,38.2402,24863.0
2017-03-30 12:35:00,48.26,48.27,48.22,48.22,49439.0,38.2323,38.2402,38.2006,38.2006,49439.0
2017-03-30 12:40:00,48.21,48.23,48.21,48.23,16244.0,38.1926,38.2085,38.1926,38.2085,16244.0
2017-03-30 12:45:00,48.23,48.23,48.22,48.23,19628.0,38.2085,38.2085,38.2006,38.2085,19628.0
2017-03-30 12:50:00,48.23,48.24,48.22,48.23,60398.0,38.2085,38.2164,38.2006,38.2085,60398.0
2017-03-30 12:55:00,48.23,48.24,48.19,48.2,75563.0,38.2085,38.2164,38.1768,38.1847,75563.0
2017-03-30 13:00:00,48.2,48.2,48.18,48.19,28441.0,38.1847,38.1847,38.1689,38.1768,28441.0
2017-03-30 13:05:00,48.19,48.2,48.18,48.2,39311.0,38.1768,38.1847,38.1689,38.1847,39311.0
2017-03-30 13:10:00,48.2,48.21,48.19,48.21,29184.0,38.1847,38.1926,38.1768,38.1926,29184.0
2017-03-30 13:15:00,48.21,48.22,48.2,48.21,64931.0,38.1926,38.2006,38.1847,38.1926,64931.0
2017-03-30 13:20:00,48.21,48.23,48.2,48.23,31447.0,38.1926,38.2085,38.1847,38.2085,31447.0
2017-03-30 13:25:00,48.23,48.23,48.21,48.22,43950.0,38.2085,38.2085,38.1926,38.2006,43950.0
2017-03-30 13:30:00,48.21,48.24,48.21,48.23,45554.0,38.1926,38.2164,38.1926,38.2085,45554.0
2017-03-30 13:35:00,48.23,48.24,48.23,48.24,103799.0,38.2085,38.2164,38.2085,38.2164,103799.0
2017-03-30 13:40:00,48.24,48.24,48.22,48.24,48272.0,38.2164,38.2164,38.2006,38.2164,48272.0
2017-03-30 13:45:00,48.24,48.25,48.23,48.25,39874.0,38.2164,38.2243,38.2085,38.2243,39874.0
2017-03-30 13:50:00,48.24,48.25,48.23,48.23,62615.0,38.2164,38.2243,38.2085,38.2085,62615.0
2017-03-30 13:55:00,48.23,48.24,48.2,48.21,27505.0,38.2085,38.2164,38.1847,38.1926,27505.0
2017-03-30 14:00:00,48.21,48.22,48.2,48.22,47039.0,38.1926,38.2006,38.1847,38.2006,47039.0
2017-03-30 14:05:00,48.22,48.23,48.21,48.23,44212.0,38.2006,38.2085,38.1926,38.2085,44212.0
2017-03-30 14:10:00,48.23,48.23,48.22,48.23,98702.0,38.2085,38.2085,38.2006,38.2085,98702.0
2017-03-30 14:15:00,48.23,48.24,48.23,48.23,54596.0,38.2085,38.2164,38.2085,38.2085,54596.0
2017-03-30 14:20:00,48.23,48.24,48.2,48.21,113083.0,38.2085,38.2164,38.1847,38.1926,113083.0
2017-03-30 14:25:00,48.21,48.22,48.21,48.22,65181.0,38.1926,38.2006,38.1926,38.2006,65181.0
2017-03-30 14:30:00,48.22,48.24,48.21,48.24,150597.0,38.2006,38.2164,38.1926,38.2164,150597.0
2017-03-30 14:35:00,48.23,48.24,48.22,48.23,125211.0,38.2085,38.2164,38.2006,38.2085,125211.0
2017-03-30 14:40:00,48.23,48.23,48.22,48.22,37888.0,38.2085,38.2085,38.2006,38.2006,37888.0
2017-03-30 14:45:00,48.23,48.23,48.2,48.2,60424.0,38.2085,38.2085,38.1847,38.1847,60424.0
2017-03-30 14:50:00,48.21,48.21,48.19,48.2,62540.0,38.1926,38.1926,38.1768,38.1847,62540.0
2017-03-30 14:55:00,48.19,48.21,48.19,48.21,32354.0,38.1768,38.1926,38.1768,38.1926,32354.0
2017-03-30 15:00:00,48.2,48.23,48.2,48.22,257587.0,38.1847,38.2085,38.1847,38.2006,257587.0
2017-03-30 15:05:00,48.22,48.23,48.19,48.2,201002.0,38.2006,38.2085,38.1768,38.1847,201002.0
2017-03-30 15:10:00,48.2,48.2,48.17,48.18,61378.0,38.1847,38.1847,38.161,38.1689,61378.0
2017-03-30 15:15:00,48.18,48.18,48.16,48.16,87249.0,38.1689,38.1689,38.153,38.153,87249.0
2017-03-30 15:20:00,48.16,48.19,48.16,48.18,125657.0,38.153,38.1768,38.153,38.1689,125657.0
2017-03-30 15:25:00,48.18,48.2,48.18,48.18,59106.0,38.1689,38.1847,38.1689,38.1689,59106.0
2017-03-30 15:30:00,48.18,48.19,48.18,48.18,60880.0,38.1689,38.1768,38.1689,38.1689,60880.0
2017-03-30 15:35:00,48.19,48.19,48.17,48.18,140882.0,38.1768,38.1768,38.161,38.1689,140882.0
2017-03-30 15:40:00,48.17,48.19,48.17,48.17,79359.0,38.161,38.1768,38.161,38.161,79359.0
2017-03-30 15:45:00,48.18,48.18,48.15,48.15,180101.0,38.1689,38.1689,38.1451,38.1451,180101.0
2017-03-30 15:50:00,48.16,48.16,48.12,48.13,159296.0,38.153,38.153,38.1213,38.1293,159296.0
2017-03-30 15:55:00,48.13,48.14,48.1,48.12,329905.0,38.1293,38.1372,38.1055,38.1213,329905.0
2017-03-31 09:30:00,47.85,47.87,47.81,47.82,150666.0,37.9075,37.9233,37.8758,37.8837,150666.0
2017-03-31 09:35:00,47.82,47.86,47.82,47.83,152845.0,37.8837,37.9154,37.8837,37.8916,152845.0
2017-03-31 09:40:00,47.84,47.85,47.8,47.8,95748.0,37.8995,37.9075,37.8678,37.8678,95748.0
2017-03-31 09:45:00,47.81,47.83,47.79,47.81,143999.0,37.8758,37.8916,37.8599,37.8758,143999.0
2017-03-31 09:50:00,47.81,47.85,47.8,47.84,231480.0,37.8758,37.9075,37.8678,37.8995,231480.0
2017-03-31 09:55:00,47.84,47.85,47.83,47.84,85162.0,37.8995,37.9075,37.8916,37.8995,85162.0
2017-03-31 10:00:00,47.83,47.86,47.82,47.86,113956.0,37.8916,37.9154,37.8837,37.9154,113956.0
2017-03-31 10:05:00,47.86,47.9,47.85,47.89,110919.0,37.9154,37.9471,37.9075,37.9391,110919.0
2017-03-31 10:10:00,47.88,47.9,47.87,47.89,49806.0,37.9312,37.9471,37.9233,37.9391,49806.0
2017-03-31 10:15:00,47.89,47.9,47.86,47.86,32592.0,37.9391,37.9471,37.9154,37.9154,32592.0
2017-03-31 10:20:00,47.87,47.87,47.84,47.85,48341.0,37.9233,37.9233,37.8995,37.9075,48341.0
2017-03-31 10:25:00,47.84,47.85,47.81,47.82,39808.0,37.8995,37.9075,37.8758,37.8837,39808.0
2017-03-31 10:30:00,47.82,47.84,47.81,47.82,40971.0,37.8837,37.8995,37.8758,37.8837,40971.0
2017-03-31 10:35:00,47.81,47.84,47.81,47.84,56026.0,37.8758,37.8995,37.8758,37.8995,56026.0
2017-03-31 10:40:00,47.83,47.84,47.81,47.82,75973.0,37.8916,37.8995,37.8758,37.8837,75973.0
2017-03-31 10:45:00,47.82,47.84,47.81,47.84,33340.0,37.8837,37.8995,37.8758,37.8995,33340.0
2017-03-31 10:50:00,47.84,47.84,47.83,47.84,64401.0,37.8995,37.8995,37.8916,37.8995,64401.0
2017-03-31 10:55:00,47.84,47.84,47.81,47.82,35819.0,37.8995,37.8995,37.8758,37.8837,35819.0
2017-03-31 11:00:00,47.81,47.83,47.81,47.82,128148.0,37.8758,37.8916,37.8758,37.8837,128148.0
2017-03-31 11:05:00,47.82,47.84,47.82,47.83,131434.0,37.8837,37.8995,37.8837,37.8916,131434.0
2017-03-31 11:10:00,47.84,47.86,47.83,47.85,26083.0,37.8995,37.9154,37.8916,37.9075,26083.0
2017-03-31 11:15:00,47.85,47.88,47.85,47.88,99484.0,37.9075,37.9312,37.9075,37.9312,99484.0
2017-03-31 11:20:00,47.88,47.88,47.83,47.84,89305.0,37.9312,37.9312,37.8916,37.8995,89305.0
2017-03-31 11:25:00,47.83,47.84,47.8,47.81,468970.0,37.8916,37.8995,37.8678,37.8758,468970.0
2017-03-31 11:30:00,47.81,47.82,47.78,47.81,152161.0,37.8758,37.8837,37.852,37.8758,152161.0
2017-03-31 11:35:00,47.8,47.82,47.78,47.79,40566.0,37.8678,37.8837,37.852,37.8599,40566.0
2017-03-31 11:40:00,47.78,47.8,47.78,47.79,132578.0,37.852,37.8678,37.852,37.8599,132578.0
2017-03-31 11:45:00,47.8,47.8,47.79,47.8,38971.0,37.8678,37.8678,37.8599,37.8678,38971.0
2017-03-31 11:50:00,47.8,47.8,47.78,47.79,25228.0,37.8678,37.8678,37.852,37.8599,25228.0
2017-03-31 11:55:00,47.78,47.81,47.78,47.8,39260.0,37.852,37.8758,37.852,37.8678,39260.0
2017-03-31 12:00:00,47.8,47.86,47.8,47.85,21979.0,37.8678,37.9154,37.8678,37.9075,21979.0
2017-03-31 12:05:00,47.85,47.9,47.85,47.89,251176.0,37.9075,37.9471,37.9075,37.9391,251176.0
2017-03-31 12:10:00,47.89,47.9,47.88,47.89,30749.0,37.9391,37.9471,37.9312,37.9391,30749.0
2017-03-31 12:15:00,47.89,47.91,47.88,47.91,52735.0,37.9391,37.955,37.9312,37.955,52735.0
2017-03-31 12:20:00,47.91,47.92,47.9,47.91,36045.0,37.955,37.9629,37.9471,37.955,36045.0
2017-03-31 12:25:00,47.91,47.93,47.89,47.9,38553.0,37.955,37.9708,37.9391,37.9471,38553.0
2017-03-31 12:30:00,47.9,47.91,47.89,47.9,19143.0,37.9471,37.955,37.9391,37.9471,19143.0
2017-03-31 12:35:00,47.9,47.91,47.89,47.91,46564.0,37.9471,37.955,37.9391,37.955,46564.0
2017-03-31 12:40:00,47.91,47.92,47.91,47.91,14497.0,37.955,37.9629,37.955,37.955,14497.0
2017-03-31 12:45:00,47.92,47.92,47.91,47.92,17555.0,37.9629,37.9629,37.955,37.9629,17555.0
2017-03-31 12:50:00,47.92,47.93,47.91,47.92,63356.0,37.9629,37.9708,37.955,37.9629,63356.0
2017-03-31 12:55:00,47.92,47.92,47.91,47.92,22132.0,37.9629,37.9629,37.955,37.9629,22132.0
2017-03-31 13:00:00,47.92,47.93,47.91,47.92,28436.0,37.9629,37.9708,37.955,37.9629,28436.0
2017-03-31 13:05:00,47.92,47.93,47.91,47.92,23120.0,37.9629,37.9708,37.955,37.9629,23120.0
2017-03-31 13:10:00,47.92,47.95,47.91,47.94,79558.0,37.9629,37.9867,37.955,37.9788,79558.0
2017-03-31 13:15:00,47.94,47.94,47.93,47.94,9794.0,37.9788,37.9788,37.9708,37.9788,9794.0
2017-03-31 13:20:00,47.93,47.94,47.91,47.91,80277.0,37.9708,37.9788,37.955,37.955,80277.0
2017-03-31 13:25:00,47.9,47.94,47.9,47.94,84246.0,37.9471,37.9788,37.9471,37.9788,84246.0
2017-03-31 13:30:00,47.94,47.95,47.93,47.93,53546.0,37.9788,37.9867,37.9708,37.9708,53546.0
2017-03-31 13:35:00,47.93,47.93,47.91,47.91,34621.0,37.9708,37.9708,37.955,37.955,34621.0
2017-03-31 13:40:00,47.92,47.92,47.9,47.91,5817.0,37.9629,37.9629,37.9471,37.955,5817.0
2017-03-31 13:45:00,47.9,47.92,47.9,47.91,27657.0,37.9471,37.9629,37.9471,37.955,27657.0
2017-03-31 13:50:00,47.91,47.92,47.9,47.91,25970.0,37.955,37.9629,37.9471,37.955,25970.0
2017-03-31 13:55:00,47.92,47.92,47.88,47.89,50462.0,37.9629,37.9629,37.9312,37.9391,50462.0
2017-03-31 14:00:00,47.88,47.89,47.87,47.88,32723.0,37.9312,37.9391,37.9233,37.9312,32723.0
2017-03-31 14:05:00,47.88,47.89,47.87,47.88,40628.0,37.9312,37.9391,37.9233,37.9312,40628.0
2017-03-31 14:10:00,47.89,47.89,47.85,47.87,84661.0,37.9391,37.9391,37.9075,37.9233,84661.0
2017-03-31 14:15:00,47.87,47.89,47.87,47.89,56817.0,37.9233,37.9391,37.9233,37.9391,56817.0
2017-03-31 14:20:00,47.88,47.9,47.88,47.9,58683.0,37.9312,37.9471,37.9312,37.9471,58683.0
2017-03-31 14:25:00,47.9,47.9,47.88,47.88,67309.0,37.9471,37.9471,37.9312,37.9312,67309.0
2017-03-31 14:30:00,47.88,47.9,47.87,47.89,47086.0,37.9312,37.9471,37.9233,37.9391,47086.0
2017-03-31 14:35:00,47.89,47.9,47.88,47.88,178353.0,37.9391,37.9471,37.9312,37.9312,178353.0
2017-03-31 14:40:00,47.89,47.89,47.87,47.88,44148.0,37.9391,37.9391,37.9233,37.9312,44148.0
2017-03-31 14:45:00,47.88,47.89,47.87,47.87,65767.0,37.9312,37.9391,37.9233,37.9233,65767.0
2017-03-31 14:50:00,47.87,47.88,47.87,47.87,7023.0,37.9233,37.9312,37.9233,37.9233,7023.0
2017-03-31 14:55:00,47.88,47.9,47.87,47.89,110576.0,37.9312,37.9471,37.9233,37.9391,110576.0
2017-03-31 15:00:00,47.89,47.9,47.88,47.89,34629.0,37.9391,37.9471,37.9312,37.9391,34629.0
2017-03-31 15:05:00,47.88,47.9,47.88,47.89,37947.0,37.9312,37.9471,37.9312,37.9391,37947.0
2017-03-31 15:10:00,47.89,47.9,47.89,47.89,18359.0,37.9391,37.9471,37.9391,37.9391,18359.0
2017-03-31 15:15:00,47.89,47.9,47.89,47.9,35657.0,37.9391,37.9471,37.9391,37.9471,35657.0
2017-03-31 15:20:00,47.89,47.9,47.88,47.89,87902.0,37.9391,37.9471,37.9312,37.9391,87902.0
2017-03-31 15:25:00,47.89,47.89,47.88,47.88,189128.0,37.9391,37.9391,37.9312,37.9312,189128.0
2017-03-31 15:30:00,47.89,47.89,47.88,47.89,190845.0,37.9391,37.9391,37.9312,37.9391,190845.0
2017-03-31 15:35:00,47.89,47.91,47.88,47.89,76446.0,37.9391,37.955,37.9312,37.9391,76446.0
2017-03-31 15:40:00,47.89,47.89,47.87,47.88,102392.0,37.9391,37.9391,37.9233,37.9312,102392.0
2017-03-31 15:45:00,47.88,47.88,47.81,47.82,268198.0,37.9312,37.9312,37.8758,37.8837,268198.0
2017-03-31 15:50:00,47.82,47.82,47.79,47.8,124419.0,37.8837,37.8837,37.8599,37.8678,124419.0
2017-03-31 15:55:00,47.81,47.85,47.77,47.81,707118.0,37.8758,37.9075,37.8441,37.8758,707118.0
2017-04-03 09:30:00,48.01,48.06,48.0,48.04,149509.0,38.0342,38.0738,38.0263,38.058,149509.0
2017-04-03 09:35:00,48.07,48.09,48.04,48.06,282016.0,38.0817,38.0976,38.058,38.0738,282016.0
2017-04-03 09:40:00,48.05,48.1,48.05,48.08,152592.0,38.0659,38.1055,38.0659,38.0897,152592.0
2017-04-03 09:45:00,48.08,48.09,48.07,48.08,56557.0,38.0897,38.0976,38.0817,38.0897,56557.0
2017-04-03 09:50:00,48.08,48.09,48.07,48.08,96354.0,38.0897,38.0976,38.0817,38.0897,96354.0
2017-04-03 09:55:00,48.08,48.08,48.03,48.04,96932.0,38.0897,38.0897,38.05,38.058,96932.0
2017-04-03 10:00:00,48.04,48.05,48.02,48.03,124770.0,38.058,38.0659,38.0421,38.05,124770.0
2017-04-03 10:05:00,48.04,48.04,47.97,48.04,116762.0,38.058,38.058,38.0025,38.058,116762.0
2017-04-03 10:10:00,48.02,48.06,47.99,48.05,186876.0,38.0421,38.0738,38.0184,38.0659,186876.0
2017-04-03 10:15:00,48.05,48.08,48.05,48.08,47046.0,38.0659,38.0897,38.0659,38.0897,47046.0
2017-04-03 10:20:00,48.07,48.12,48.07,48.12,133360.0,38.0817,38.1213,38.0817,38.1213,133360.0
2017-04-03 10:25:00,48.12,48.14,48.11,48.11,142108.0,38.1213,38.1372,38.1134,38.1134,142108.0
2017-04-03 10:30:00,48.12,48.14,48.08,48.09,267002.0,38.1213,38.1372,38.0897,38.0976,267002.0
2017-04-03 10:35:00,48.08,48.13,48.08,48.13,75719.0,38.0897,38.1293,38.0897,38.1293,75719.0
2017-04-03 10:40:00,48.13,48.13,48.1,48.12,182015.0,38.1293,38.1293,38.1055,38.1213,182015.0
2017-04-03 10:45:00,48.11,48.14,48.11,48.11,37691.0,38.1134,38.1372,38.1134,38.1134,37691.0
2017-04-03 10:50:00,48.1,48.11,48.04,48.07,147576.0,38.1055,38.1134,38.058,38.0817,147576.0
2017-04-03 10:55:00,48.07,48.07,48.01,48.01,145507.0,38.0817,38.0817,38.0342,38.0342,145507.0
2017-04-03 11:00:00,48.01,48.03,48.01,48.02,111429.0,38.0342,38.05,38.0342,38.0421,111429.0
2017-04-03 11:05:00,48.02,48.02,47.95,47.97,142973.0,38.0421,38.0421,37.9867,38.0025,142973.0
2017-04-03 11:10:00,47.97,47.99,47.96,47.98,31884.0,38.0025,38.0184,37.9946,38.0104,31884.0
2017-04-03 11:15:00,47.98,48.01,47.97,47.98,55722.0,38.0104,38.0342,38.0025,38.0104,55722.0
2017-04-03 11:20:00,47.98,48.02,47.96,48.02,42098.0,38.0104,38.0421,37.9946,38.0421,42098.0
2017-04-03 11:25:00,48.02,48.02,47.99,47.99,23314.0,38.0421,38.0421,38.0184,38.0184,23314.0
2017-04-03 11:30:00,48.0,48.01,47.93,47.94,48008.0,38.0263,38.0342,37.9708,37.9788,48008.0
2017-04-03 11:35:00,47.93,47.94,47.89,47.92,98869.0,37.9708,37.9788,37.9391,37.9629,98869.0
2017-04-03 11:40:00,47.91,47.93,47.9,47.93,38870.0,37.955,37.9708,37.9471,37.9708,38870.0
2017-04-03 11:45:00,47.93,47.94,47.87,47.88,142462.0,37.9708,37.9788,37.9233,37.9312,142462.0
2017-04-03 11:50:00,47.88,47.9,47.85,47.88,211485.0,37.9312,37.9471,37.9075,37.9312,211485.0
2017-04-03 11:55:00,47.89,47.89,47.85,47.85,100523.0,37.9391,37.9391,37.9075,37.9075,100523.0
2017-04-03 12:00:00,47.85,47.87,47.81,47.84,74809.0,37.9075,37.9233,37.8758,37.8995,74809.0
2017-04-03 12:05:00,47.84,47.86,47.83,47.85,45718.0,37.8995,37.9154,37.8916,37.9075,45718.0
2017-04-03 12:10:00,47.85,47.87,47.85,47.86,38316.0,37.9075,37.9233,37.9075,37.9154,38316.0
2017-04-03 12:15:00,47.85,47.89,47.85,47.88,162212.0,37.9075,37.9391,37.9075,37.9312,162212.0
2017-04-03 12:20:00,47.88,47.89,47.86,47.89,100875.0,37.9312,37.9391,37.9154,37.9391,100875.0
2017-04-03 12:25:00,47.89,47.91,47.88,47.91,43822.0,37.9391,37.955,37.9312,37.955,43822.0
2017-04-03 12:30:00,47.9,47.92,47.9,47.91,92594.0,37.9471,37.9629,37.9471,37.955,92594.0
2017-04-03 12:35:00,47.91,47.94,47.91,47.94,84710.0,37.955,37.9788,37.955,37.9788,84710.0
2017-04-03 12:40:00,47.94,47.94,47.92,47.93,43492.0,37.9788,37.9788,37.9629,37.9708,43492.0
2017-04-03 12:45:00,47.94,47.95,47.92,47.95,45951.0,37.9788,37.9867,37.9629,37.9867,45951.0
2017-04-03 12:50:00,47.95,47.95,47.92,47.94,39647.0,37.9867,37.9867,37.9629,37.9788,39647.0
2017-04-03 12:55:00,47.94,47.95,47.92,47.95,70517.0,37.9788,37.9867,37.9629,37.9867,70517.0
2017-04-03 13:00:00,47.95,47.97,47.94,47.96,73463.0,37.9867,38.0025,37.9788,37.9946,73463.0
2017-04-03 13:05:00,47.96,47.98,47.94,47.95,90278.0,37.9946,38.0104,37.9788,37.9867,90278.0
2017-04-03 13:10:00,47.95,47.98,47.94,47.97,45967.0,37.9867,38.0104,37.9788,38.0025,45967.0
2017-04-03 13:15:00,47.97,47.98,47.94,47.96,676605.0,38.0025,38.0104,37.9788,37.9946,676605.0
2017-04-03 13:20:00,47.96,47.98,47.96,47.98,140672.0,37.9946,38.0104,37.9946,38.0104,140672.0
2017-04-03 13:25:00,47.97,47.98,47.96,47.97,32460.0,38.0025,38.0104,37.9946,38.0025,32460.0
2017-04-03 13:30:00,47.97,47.99,47.96,47.98,161984.0,38.0025,38.0184,37.9946,38.0104,161984.0
2017-04-03 13:35:00,47.98,47.99,47.95,47.95,117686.0,38.0104,38.0184,37.9867,37.9867,117686.0
2017-04-03 13:40:00,47.95,47.96,47.9,47.91,178834.0,37.9867,37.9946,37.9471,37.955,178834.0
2017-04-03 13:45:00,47.91,47.94,47.9,47.93,130351.0,37.955,37.9788,37.9471,37.9708,130351.0
2017-04-03 13:50:00,47.93,47.96,47.93,47.94,80794.0,37.9708,37.9946,37.9708,37.9788,80794.0
2017-04-03 13:55:00,47.93,47.96,47.93,47.94,52802.0,37.9708,37.9946,37.9708,37.9788,52802.0
2017-04-03 14:00:00,47.94,47.96,47.94,47.95,45868.0,37.9788,37.9946,37.9788,37.9867,45868.0
2017-04-03 14:05:00,47.95,47.96,47.94,47.95,82669.0,37.9867,37.9946,37.9788,37.9867,82669.0
2017-04-03 14:10:00,47.96,47.96,47.93,47.95,49371.0,37.9946,37.9946,37.9708,37.9867,49371.0
2017-04-03 14:15:00,47.96,47.96,47.93,47.94,34606.0,37.9946,37.9946,37.9708,37.9788,34606.0
2017-04-03 14:20:00,47.94,47.95,47.93,47.95,43654.0,37.9788,37.9867,37.9708,37.9867,43654.0
2017-04-03 14:25:00,47.95,47.97,47.94,47.97,83695.0,37.9867,38.0025,37.9788,38.0025,83695.0
2017-04-03 14:30:00,47.97,47.98,47.96,47.98,81143.0,38.0025,38.0104,37.9946,38.0104,81143.0
2017-04-03 14:35:00,47.98,47.99,47.96,47.98,96476.0,38.0104,38.0184,37.9946,38.0104,96476.0
2017-04-03 14:40:00,47.98,48.03,47.98,48.03,109821.0,38.0104,38.05,38.0104,38.05,109821.0
2017-04-03 14:45:00,48.03,48.03,48.01,48.03,79588.0,38.05,38.05,38.0342,38.05,79588.0
2017-04-03 14:50:00,48.02,48.03,48.01,48.03,93654.0,38.0421,38.05,38.0342,38.05,93654.0
2017-04-03 14:55:00,48.03,48.04,48.01,48.02,132842.0,38.05,38.058,38.0342,38.0421,132842.0
2017-04-03 15:00:00,48.03,48.03,48.01,48.02,137148.0,38.05,38.05,38.0342,38.0421,137148.0
2017-04-03 15:05:00,48.03,48.03,48.0,48.02,80879.0,38.05,38.05,38.0263,38.0421,80879.0
2017-04-03 15:10:00,48.03,48.06,48.02,48.05,84078.0,38.05,38.0738,38.0421,38.0659,84078.0
2017-04-03 15:15:00,48.05,48.06,48.03,48.04,94724.0,38.0659,38.0738,38.05,38.058,94724.0
2017-04-03 15:20:00,48.04,48.08,48.04,48.08,49024.0,38.058,38.0897,38.058,38.0897,49024.0
2017-04-03 15:25:00,48.07,48.08,48.05,48.05,82715.0,38.0817,38.0897,38.0659,38.0659,82715.0
2017-04-03 15:30:00,48.05,48.06,48.03,48.05,314241.0,38.0659,38.0738,38.05,38.0659,314241.0
2017-04-03 15:35:00,48.05,48.07,48.04,48.07,111834.0,38.0659,38.0817,38.058,38.0817,111834.0
2017-04-03 15:40:00,48.07,48.11,48.06,48.11,103026.0,38.0817,38.1134,38.0738,38.1134,103026.0
2017-04-03 15:45:00,48.11,48.11,48.09,48.09,58378.0,38.1134,38.1134,38.0976,38.0976,58378.0
2017-04-03 15:50:00,48.1,48.1,48.07,48.09,96644.0,38.1055,38.1055,38.0817,38.0976,96644.0
2017-04-03 15:55:00,48.09,48.12,48.09,48.11,250851.0,38.0976,38.1213,38.0976,38.1134,250851.0
2017-04-04 09:30:00,48.0,48.05,48.0,48.01,97401.0,38.0263,38.0659,38.0263,38.0342,97401.0
2017-04-04 09:35:00,48.02,48.04,47.97,47.98,134378.0,38.0421,38.058,38.0025,38.0104,134378.0
2017-04-04 09:40:00,47.98,48.02,47.98,48.01,180267.0,38.0104,38.0421,38.0104,38.0342,180267.0
2017-04-04 09:45:00,48.02,48.03,48.0,48.01,25006.0,38.0421,38.05,38.0263,38.0342,25006.0
2017-04-04 09:50:00,48.0,48.03,47.99,48.0,36696.0,38.0263,38.05,38.0184,38.0263,36696.0
2017-04-04 09:55:00,48.0,48.03,48.0,48.03,85251.0,38.0263,38.05,38.0263,38.05,85251.0
2017-04-04 10:00:00,48.03,48.03,47.96,47.97,47731.0,38.05,38.05,37.9946,38.0025,47731.0
2017-04-04 10:05:00,47.97,47.98,47.93,47.94,81325.0,38.0025,38.0104,37.9708,37.9788,81325.0
2017-04-04 10:10:00,47.95,47.96,47.92,47.96,66311.0,37.9867,37.9946,37.9629,37.9946,66311.0
2017-04-04 10:15:00,47.96,47.98,47.95,47.98,43727.0,37.9946,38.0104,37.9867,38.0104,43727.0
2017-04-04 10:20:00,47.98,48.0,47.98,47.98,36674.0,38.0104,38.0263,38.0104,38.0104,36674.0
2017-04-04 10:25:00,47.99,48.0,47.97,48.0,16448.0,38.0184,38.0263,38.0025,38.0263,16448.0
2017-04-04 10:30:00,48.0,48.06,48.0,48.05,110984.0,38.0263,38.0738,38.0263,38.0659,110984.0
2017-04-04 10:35:00,48.05,48.07,48.04,48.06,79229.0,38.0659,38.0817,38.058,38.0738,79229.0
2017-04-04 10:40:00,48.05,48.07,48.04,48.05,32091.0,38.0659,38.0817,38.058,38.0659,32091.0
2017-04-04 10:45:00,48.05,48.05,48.02,48.03,26055.0,38.0659,38.0659,38.0421,38.05,26055.0
2017-04-04 10:50:00,48.04,48.05,48.03,48.04,15601.0,38.058,38.0659,38.05,38.058,15601.0
2017-04-04 10:55:00,48.04,48.06,48.03,48.05,22808.0,38.058,38.0738,38.05,38.0659,22808.0
2017-04-04 11:00:00,48.04,48.09,48.04,48.09,79426.0,38.058,38.0976,38.058,38.0976,79426.0
2017-04-04 11:05:00,48.1,48.11,48.07,48.11,47857.0,38.1055,38.1134,38.0817,38.1134,47857.0
2017-04-04 11:10:00,48.11,48.11,48.09,48.11,29947.0,38.1134,38.1134,38.0976,38.1134,29947.0
2017-04-04 11:15:00,48.1,48.15,48.1,48.14,53815.0,38.1055,38.1451,38.1055,38.1372,53815.0
2017-04-04 11:20:00,48.15,48.16,48.14,48.16,81249.0,38.1451,38.153,38.1372,38.153,81249.0
2017-04-04 11:25:00,48.16,48.17,48.15,48.16,135107.0,38.153,38.161,38.1451,38.153,135107.0
2017-04-04 11:30:00,48.16,48.16,48.14,48.15,186183.0,38.153,38.153,38.1372,38.1451,186183.0
2017-04-04 11:35:00,48.15,48.17,48.15,48.16,39611.0,38.1451,38.161,38.1451,38.153,39611.0
2017-04-04 11:40:00,48.16,48.18,48.16,48.17,41249.0,38.153,38.1689,38.153,38.161,41249.0
2017-04-04 11:45:00,48.16,48.2,48.16,48.2,41186.0,38.153,38.1847,38.153,38.1847,41186.0
2017-04-04 11:50:00,48.19,48.2,48.17,48.18,28085.0,38.1768,38.1847,38.161,38.1689,28085.0
2017-04-04 11:55:00,48.18,48.19,48.17,48.17,45493.0,38.1689,38.1768,38.161,38.161,45493.0
2017-04-04 12:00:00,48.18,48.18,48.15,48.18,53599.0,38.1689,38.1689,38.1451,38.1689,53599.0
2017-04-04 12:05:00,48.17,48.18,48.16,48.16,38937.0,38.161,38.1689,38.153,38.153,38937.0
2017-04-04 12:10:00,48.16,48.18,48.16,48.18,18090.0,38.153,38.1689,38.153,38.1689,18090.0
2017-04-04 12:15:00,48.18,48.19,48.17,48.19,50065.0,38.1689,38.1768,38.161,38.1768,50065.0
2017-04-04 12:20:00,48.19,48.19,48.15,48.16,64422.0,38.1768,38.1768,38.1451,38.153,64422.0
2017-04-04 12:25:00,48.16,48.18,48.15,48.17,188701.0,38.153,38.1689,38.1451,38.161,188701.0
2017-04-04 12:30:00,48.16,48.17,48.15,48.16,28717.0,38.153,38.161,38.1451,38.153,28717.0
2017-04-04 12:35:00,48.16,48.17,48.15,48.17,8860.0,38.153,38.161,38.1451,38.161,8860.0
2017-04-04 12:40:00,48.17,48.17,48.15,48.15,52911.0,38.161,38.161,38.1451,38.1451,52911.0
2017-04-04 12:45:00,48.15,48.16,48.12,48.14,65143.0,38.1451,38.153,38.1213,38.1372,65143.0
2017-04-04 12:50:00,48.14,48.16,48.13,48.15,27649.0,38.1372,38.153,38.1293,38.1451,27649.0
2017-04-04 12:55:00,48.15,48.15,48.13,48.13,64331.0,38.1451,38.1451,38.1293,38.1293,64331.0
2017-04-04 13:00:00,48.14,48.14,48.12,48.13,129360.0,38.1372,38.1372,38.1213,38.1293,129360.0
2017-04-04 13:05:00,48.13,48.13,48.12,48.13,14551.0,38.1293,38.1293,38.1213,38.1293,14551.0
2017-04-04 13:10:00,48.13,48.16,48.12,48.16,20295.0,38.1293,38.153,38.1213,38.153,20295.0
2017-04-04 13:15:00,48.16,48.16,48.13,48.15,34478.0,38.153,38.153,38.1293,38.1451,34478.0
2017-04-04 13:20:00,48.14,48.15,48.14,48.15,25938.0,38.1372,38.1451,38.1372,38.1451,25938.0
2017-04-04 13:25:00,48.15,48.15,48.1,48.11,177871.0,38.1451,38.1451,38.1055,38.1134,177871.0
2017-04-04 13:30:00,48.11,48.12,48.09,48.12,156116.0,38.1134,38.1213,38.0976,38.1213,156116.0
2017-04-04 13:35:00,48.12,48.14,48.11,48.13,38469.0,38.1213,38.1372,38.1134,38.1293,38469.0
2017-04-04 13:40:00,48.13,48.15,48.12,48.15,38657.0,38.1293,38.1451,38.1213,38.1451,38657.0
2017-04-04 13:45:00,48.15,48.15,48.14,48.15,38265.0,38.1451,38.1451,38.1372,38.1451,38265.0
2017-04-04 13:50:00,48.15,48.15,48.12,48.14,110569.0,38.1451,38.1451,38.1213,38.1372,110569.0
2017-04-04 13:55:00,48.14,48.14,48.13,48.14,18856.0,38.1372,38.1372,38.1293,38.1372,18856.0
2017-04-04 14:00:00,48.14,48.15,48.13,48.15,108669.0,38.1372,38.1451,38.1293,38.1451,108669.0
2017-04-04 14:05:00,48.15,48.17,48.14,48.16,89458.0,38.1451,38.161,38.1372,38.153,89458.0
2017-04-04 14:10:00,48.17,48.17,48.15,48.16,103785.0,38.161,38.161,38.1451,38.153,103785.0
2017-04-04 14:15:00,48.15,48.17,48.15,48.16,56822.0,38.1451,38.161,38.1451,38.153,56822.0
2017-04-04 14:20:00,48.16,48.18,48.15,48.18,209093.0,38.153,38.1689,38.1451,38.1689,209093.0
2017-04-04 14:25:00,48.18,48.18,48.17,48.18,39466.0,38.1689,38.1689,38.161,38.1689,39466.0
2017-04-04 14:30:00,48.18,48.18,48.17,48.18,54879.0,38.1689,38.1689,38.161,38.1689,54879.0
2017-04-04 14:35:00,48.18,48.18,48.15,48.16,126864.0,38.1689,38.1689,38.1451,38.153,126864.0
2017-04-04 14:40:00,48.16,48.17,48.15,48.16,25606.0,38.153,38.161,38.1451,38.153,25606.0
2017-04-04 14:45:00,48.16,48.17,48.14,48.15,112363.0,38.153,38.161,38.1372,38.1451,112363.0
2017-04-04 14:50:00,48.15,48.15,48.14,48.15,242403.0,38.1451,38.1451,38.1372,38.1451,242403.0
2017-04-04 14:55:00,48.15,48.15,48.14,48.15,107738.0,38.1451,38.1451,38.1372,38.1451,107738.0
2017-04-04 15:00:00,48.15,48.15,48.14,48.14,97634.0,38.1451,38.1451,38.1372,38.1372,97634.0
2017-04-04 15:05:00,48.14,48.16,48.13,48.16,314733.0,38.1372,38.153,38.1293,38.153,314733.0
2017-04-04 15:10:00,48.16,48.16,48.14,48.14,82991.0,38.153,38.153,38.1372,38.1372,82991.0
2017-04-04 15:15:00,48.15,48.15,48.14,48.15,151678.0,38.1451,38.1451,38.1372,38.1451,151678.0
2017-04-04 15:20:00,48.14,48.15,48.12,48.14,154886.0,38.1372,38.1451,38.1213,38.1372,154886.0
2017-04-04 15:25:00,48.14,48.14,48.13,48.14,80452.0,38.1372,38.1372,38.1293,38.1372,80452.0
2017-04-04 15:30:00,48.14,48.15,48.13,48.15,159334.0,38.1372,38.1451,38.1293,38.1451,159334.0
2017-04-04 15:35:00,48.15,48.15,48.14,48.15,90014.0,38.1451,38.1451,38.1372,38.1451,90014.0
2017-04-04 15:40:00,48.15,48.15,48.14,48.15,130972.0,38.1451,38.1451,38.1372,38.1451,130972.0
2017-04-04 15:45:00,48.15,48.16,48.14,48.16,133157.0,38.1451,38.153,38.1372,38.153,133157.0
2017-04-04 15:50:00,48.16,48.16,48.15,48.16,122921.0,38.153,38.153,38.1451,38.153,122921.0
2017-04-04 15:55:00,48.16,48.17,48.14,48.15,351877.0,38.153,38.161,38.1372,38.1451,351877.0
2017-04-05 09:30:00,48.33,48.34,48.28,48.33,368423.0,38.2877,38.2956,38.2481,38.2877,368423.0
2017-04-05 09:35:00,48.33,48.34,48.31,48.32,53741.0,38.2877,38.2956,38.2719,38.2798,53741.0
2017-04-05 09:40:00,48.31,48.34,48.31,48.33,73682.0,38.2719,38.2956,38.2719,38.2877,73682.0
2017-04-05 09:45:00,48.33,48.36,48.32,48.35,219784.0,38.2877,38.3115,38.2798,38.3036,219784.0
2017-04-05 09:50:00,48.34,48.35,48.31,48.32,118694.0,38.2956,38.3036,38.2719,38.2798,118694.0
2017-04-05 09:55:00,48.33,48.38,48.32,48.38,53003.0,38.2877,38.3273,38.2798,38.3273,53003.0
2017-04-05 10:00:00,48.37,48.41,48.35,48.4,161324.0,38.3194,38.3511,38.3036,38.3432,161324.0
2017-04-05 10:05:00,48.4,48.41,48.38,48.41,54815.0,38.3432,38.3511,38.3273,38.3511,54815.0
2017-04-05 10:10:00,48.41,48.42,48.4,48.41,61439.0,38.3511,38.359,38.3432,38.3511,61439.0
2017-04-05 10:15:00,48.41,48.43,48.4,48.43,154484.0,38.3511,38.3669,38.3432,38.3669,154484.0
2017-04-05 10:20:00,48.43,48.45,48.42,48.43,87607.0,38.3669,38.3828,38.359,38.3669,87607.0
2017-04-05 10:25:00,48.43,48.43,48.41,48.41,60351.0,38.3669,38.3669,38.3511,38.3511,60351.0
2017-04-05 10:30:00,48.41,48.42,48.36,48.37,194526.0,38.3511,38.359,38.3115,38.3194,194526.0
2017-04-05 10:35:00,48.37,48.37,48.34,48.36,52431.0,38.3194,38.3194,38.2956,38.3115,52431.0
2017-04-05 10:40:00,48.36,48.38,48.35,48.38,67570.0,38.3115,38.3273,38.3036,38.3273,67570.0
2017-04-05 10:45:00,48.38,48.39,48.36,48.36,92368.0,38.3273,38.3352,38.3115,38.3115,92368.0
2017-04-05 10:50:00,48.36,48.38,48.34,48.38,66155.0,38.3115,38.3273,38.2956,38.3273,66155.0
2017-04-05 10:55:00,48.37,48.38,48.35,48.35,88139.0,38.3194,38.3273,38.3036,38.3036,88139.0
2017-04-05 11:00:00,48.36,48.36,48.33,48.34,26980.0,38.3115,38.3115,38.2877,38.2956,26980.0
2017-04-05 11:05:00,48.33,48.34,48.31,48.32,78611.0,38.2877,38.2956,38.2719,38.2798,78611.0
2017-04-05 11:10:00,48.31,48.33,48.31,48.33,85611.0,38.2719,38.2877,38.2719,38.2877,85611.0
2017-04-05 11:15:00,48.34,48.35,48.3,48.31,44098.0,38.2956,38.3036,38.2639,38.2719,44098.0
2017-04-05 11:20:00,48.31,48.32,48.26,48.26,40841.0,38.2719,38.2798,38.2323,38.2323,40841.0
2017-04-05 11:25:00,48.26,48.27,48.23,48.24,62310.0,38.2323,38.2402,38.2085,38.2164,62310.0
2017-04-05 11:30:00,48.23,48.27,48.21,48.26,81120.0,38.2085,38.2402,38.1926,38.2323,81120.0
2017-04-05 11:35:00,48.26,48.27,48.25,48.27,13155.0,38.2323,38.2402,38.2243,38.2402,13155.0
2017-04-05 11:40:00,48.27,48.3,48.26,48.28,285474.0,38.2402,38.2639,38.2323,38.2481,285474.0
2017-04-05 11:45:00,48.28,48.3,48.27,48.29,53177.0,38.2481,38.2639,38.2402,38.256,53177.0
2017-04-05 11:50:00,48.29,48.3,48.28,48.29,20193.0,38.256,38.2639,38.2481,38.256,20193.0
2017-04-05 11:55:00,48.3,48.3,48.27,48.27,80340.0,38.2639,38.2639,38.2402,38.2402,80340.0
2017-04-05 12:00:00,48.28,48.29,48.27,48.29,46509.0,38.2481,38.256,38.2402,38.256,46509.0
2017-04-05 12:05:00,48.29,48.3,48.28,48.3,22947.0,38.256,38.2639,38.2481,38.2639,22947.0
2017-04-05 12:10:00,48.28,48.3,48.28,48.29,37081.0,38.2481,38.2639,38.2481,38.256,37081.0
2017-04-05 12:15:00,48.3,48.3,48.28,48.28,72511.0,38.2639,38.2639,38.2481,38.2481,72511.0
2017-04-05 12:20:00,48.29,48.32,48.28,48.31,41971.0,38.256,38.2798,38.2481,38.2719,41971.0
2017-04-05 12:25:00,48.31,48.31,48.29,48.3,31497.0,38.2719,38.2719,38.256,38.2639,31497.0
2017-04-05 12:30:00,48.3,48.31,48.29,48.31,64115.0,38.2639,38.2719,38.256,38.2719,64115.0
2017-04-05 12:35:00,48.3,48.32,48.3,48.3,121965.0,38.2639,38.2798,38.2639,38.2639,121965.0
2017-04-05 12:40:00,48.31,48.32,48.3,48.32,25405.0,38.2719,38.2798,38.2639,38.2798,25405.0
2017-04-05 12:45:00,48.32,48.32,48.3,48.3,72442.0,38.2798,38.2798,38.2639,38.2639,72442.0
2017-04-05 12:50:00,48.3,48.32,48.3,48.31,43145.0,38.2639,38.2798,38.2639,38.2719,43145.0
2017-04-05 12:55:00,48.31,48.31,48.28,48.3,34532.0,38.2719,38.2719,38.2481,38.2639,34532.0
2017-04-05 13:00:00,48.3,48.33,48.29,48.33,57353.0,38.2639,38.2877,38.256,38.2877,57353.0
2017-04-05 13:05:00,48.33,48.34,48.31,48.31,27705.0,38.2877,38.2956,38.2719,38.2719,27705.0
2017-04-05 13:10:00,48.31,48.32,48.29,48.3,25171.0,38.2719,38.2798,38.256,38.2639,25171.0
2017-04-05 13:15:00,48.3,48.3,48.29,48.3,20599.0,38.2639,38.2639,38.256,38.2639,20599.0
2017-04-05 13:20:00,48.3,48.3,48.26,48.27,57566.0,38.2639,38.2639,38.2323,38.2402,57566.0
2017-04-05 13:25:00,48.28,48.28,48.26,48.27,19541.0,38.2481,38.2481,38.2323,38.2402,19541.0
2017-04-05 13:30:00,48.26,48.27,48.25,48.26,31319.0,38.2323,38.2402,38.2243,38.2323,31319.0
2017-04-05 13:35:00,48.26,48.27,48.25,48.26,69805.0,38.2323,38.2402,38.2243,38.2323,69805.0
2017-04-05 13:40:00,48.26,48.26,48.24,48.25,29446.0,38.2323,38.2323,38.2164,38.2243,29446.0
2017-04-05 13:45:00,48.25,48.26,48.24,48.25,59486.0,38.2243,38.2323,38.2164,38.2243,59486.0
2017-04-05 13:50:00,48.25,48.27,48.24,48.27,77666.0,38.2243,38.2402,38.2164,38.2402,77666.0
2017-04-05 13:55:00,48.27,48.29,48.26,48.29,42661.0,38.2402,38.256,38.2323,38.256,42661.0
2017-04-05 14:00:00,48.29,48.3,48.14,48.21,474037.0,38.256,38.2639,38.1372,38.1926,474037.0
2017-04-05 14:05:00,48.21,48.27,48.21,48.23,128949.0,38.1926,38.2402,38.1926,38.2085,128949.0
2017-04-05 14:10:00,48.23,48.26,48.22,48.23,95777.0,38.2085,38.2323,38.2006,38.2085,95777.0
2017-04-05 14:15:00,48.23,48.28,48.22,48.26,87881.0,38.2085,38.2481,38.2006,38.2323,87881.0
2017-04-05 14:20:00,48.25,48.28,48.25,48.26,172677.0,38.2243,38.2481,38.2243,38.2323,172677.0
2017-04-05 14:25:00,48.26,48.31,48.26,48.28,126571.0,38.2323,38.2719,38.2323,38.2481,126571.0
2017-04-05 14:30:00,48.29,48.32,48.27,48.27,146997.0,38.256,38.2798,38.2402,38.2402,146997.0
2017-04-05 14:35:00,48.27,48.28,48.22,48.22,152112.0,38.2402,38.2481,38.2006,38.2006,152112.0
2017-04-05 14:40:00,48.22,48.24,48.2,48.24,96202.0,38.2006,38.2164,38.1847,38.2164,96202.0
2017-04-05 14:45:00,48.24,48.24,48.21,48.22,115382.0,38.2164,38.2164,38.1926,38.2006,115382.0
2017-04-05 14:50:00,48.22,48.22,48.17,48.19,189208.0,38.2006,38.2006,38.161,38.1768,189208.0
2017-04-05 14:55:00,48.2,48.22,48.18,48.21,82575.0,38.1847,38.2006,38.1689,38.1926,82575.0
2017-04-05 15:00:00,48.21,48.25,48.19,48.23,152286.0,38.1926,38.2243,38.1768,38.2085,152286.0
2017-04-05 15:05:00,48.24,48.24,48.21,48.23,133333.0,38.2164,38.2164,38.1926,38.2085,133333.0
2017-04-05 15:10:00,48.23,48.23,48.18,48.19,57195.0,38.2085,38.2085,38.1689,38.1768,57195.0
2017-04-05 15:15:00,48.19,48.2,48.17,48.19,78044.0,38.1768,38.1847,38.161,38.1768,78044.0
2017-04-05 15:20:00,48.18,48.18,48.1,48.11,256857.0,38.1689,38.1689,38.1055,38.1134,256857.0
2017-04-05 15:25:00,48.11,48.12,48.06,48.11,229594.0,38.1134,38.1213,38.0738,38.1134,229594.0
2017-04-05 15:30:00,48.11,48.12,47.99,48.01,230903.0,38.1134,38.1213,38.0184,38.0342,230903.0
2017-04-05 15:35:00,48.01,48.07,47.99,48.05,209986.0,38.0342,38.0817,38.0184,38.0659,209986.0
2017-04-05 15:40:00,48.05,48.08,48.03,48.06,225731.0,38.0659,38.0897,38.05,38.0738,225731.0
2017-04-05 15:45:00,48.06,48.08,48.02,48.04,184960.0,38.0738,38.0897,38.0421,38.058,184960.0
2017-04-05 15:50:00,48.04,48.08,48.03,48.07,177741.0,38.058,38.0897,38.05,38.0817,177741.0
2017-04-05 15:55:00,48.07,48.07,47.98,47.98,342666.0,38.0817,38.0817,38.0104,38.0104,342666.0
2017-04-06 09:30:00,47.98,47.99,47.95,47.96,326783.0,38.0104,38.0184,37.9867,37.9946,326783.0
2017-04-06 09:35:00,47.95,47.99,47.94,47.98,202306.0,37.9867,38.0184,37.9788,38.0104,202306.0
2017-04-06 09:40:00,47.97,48.01,47.96,47.96,217186.0,38.0025,38.0342,37.9946,37.9946,217186.0
2017-04-06 09:45:00,47.96,47.98,47.89,47.9,127748.0,37.9946,38.0104,37.9391,37.9471,127748.0
2017-04-06 09:50:00,47.9,47.97,47.9,47.96,164960.0,37.9471,38.0025,37.9471,37.9946,164960.0
2017-04-06 09:55:00,47.97,48.0,47.96,47.98,215888.0,38.0025,38.0263,37.9946,38.0104,215888.0
2017-04-06 10:00:00,47.99,48.0,47.95,47.98,72660.0,38.0184,38.0263,37.9867,38.0104,72660.0
2017-04-06 10:05:00,47.98,48.0,47.95,47.96,37549.0,38.0104,38.0263,37.9867,37.9946,37549.0
2017-04-06 10:10:00,47.96,47.98,47.91,47.92,83382.0,37.9946,38.0104,37.955,37.9629,83382.0
2017-04-06 10:15:00,47.92,47.94,47.9,47.91,109592.0,37.9629,37.9788,37.9471,37.955,109592.0
2017-04-06 10:20:00,47.9,47.93,47.9,47.93,113844.0,37.9471,37.9708,37.9471,37.9708,113844.0
2017-04-06 10:25:00,47.93,47.97,47.91,47.96,85076.0,37.9708,38.0025,37.955,37.9946,85076.0
2017-04-06 10:30:00,47.96,47.99,47.95,47.97,94788.0,37.9946,38.0184,37.9867,38.0025,94788.0
2017-04-06 10:35:00,47.98,48.0,47.97,47.98,125531.0,38.0104,38.0263,38.0025,38.0104,125531.0
2017-04-06 10:40:00,47.98,47.98,47.91,47.95,129920.0,38.0104,38.0104,37.955,37.9867,129920.0
2017-04-06 10:45:00,47.95,47.99,47.94,47.98,128056.0,37.9867,38.0184,37.9788,38.0104,128056.0
2017-04-06 10:50:00,47.99,48.01,47.97,47.98,76846.0,38.0184,38.0342,38.0025,38.0104,76846.0
2017-04-06 10:55:00,47.98,47.99,47.95,47.97,85058.0,38.0104,38.0184,37.9867,38.0025,85058.0
2017-04-06 11:00:00,47.97,48.0,47.96,47.98,121034.0,38.0025,38.0263,37.9946,38.0104,121034.0
2017-04-06 11:05:00,47.97,48.0,47.97,47.99,36277.0,38.0025,38.0263,38.0025,38.0184,36277.0
2017-04-06 11:10:00,47.98,48.01,47.98,48.0,47637.0,38.0104,38.0342,38.0104,38.0263,47637.0
2017-04-06 11:15:00,48.0,48.02,47.99,48.01,41068.0,38.0263,38.0421,38.0184,38.0342,41068.0
2017-04-06 11:20:00,48.01,48.03,47.99,48.01,78441.0,38.0342,38.05,38.0184,38.0342,78441.0
2017-04-06 11:25:00,48.02,48.04,48.01,48.02,115158.0,38.0421,38.058,38.0342,38.0421,115158.0
2017-04-06 11:30:00,48.02,48.02,47.98,48.0,77441.0,38.0421,38.0421,38.0104,38.0263,77441.0
2017-04-06 11:35:00,48.0,48.0,47.97,47.97,31442.0,38.0263,38.0263,38.0025,38.0025,31442.0
2017-04-06 11:40:00,47.97,47.98,47.96,47.96,33048.0,38.0025,38.0104,37.9946,37.9946,33048.0
2017-04-06 11:45:00,47.97,47.97,47.95,47.97,127578.0,38.0025,38.0025,37.9867,38.0025,127578.0
2017-04-06 11:50:00,47.98,48.0,47.96,47.99,22362.0,38.0104,38.0263,37.9946,38.0184,22362.0
2017-04-06 11:55:00,47.99,48.02,47.98,48.02,46617.0,38.0184,38.0421,38.0104,38.0421,46617.0
2017-04-06 12:00:00,48.02,48.03,48.01,48.02,82895.0,38.0421,38.05,38.0342,38.0421,82895.0
2017-04-06 12:05:00,48.03,48.03,48.01,48.02,65810.0,38.05,38.05,38.0342,38.0421,65810.0
2017-04-06 12:10:00,48.02,48.04,48.01,48.03,85434.0,38.0421,38.058,38.0342,38.05,85434.0
2017-04-06 12:15:00,48.03,48.03,48.0,48.02,26667.0,38.05,38.05,38.0263,38.0421,26667.0
2017-04-06 12:20:00,48.02,48.03,48.02,48.02,15891.0,38.0421,38.05,38.0421,38.0421,15891.0
2017-04-06 12:25:00,48.02,48.03,48.01,48.01,23723.0,38.0421,38.05,38.0342,38.0342,23723.0
2017-04-06 12:30:00,48.01,48.02,47.99,48.0,38587.0,38.0342,38.0421,38.0184,38.0263,38587.0
2017-04-06 12:35:00,48.0,48.0,47.95,47.96,159520.0,38.0263,38.0263,37.9867,37.9946,159520.0
2017-04-06 12:40:00,47.96,47.97,47.94,47.95,26253.0,37.9946,38.0025,37.9788,37.9867,26253.0
2017-04-06 12:45:00,47.94,47.95,47.93,47.94,25269.0,37.9788,37.9867,37.9708,37.9788,25269.0
2017-04-06 12:50:00,47.95,47.95,47.93,47.95,20669.0,37.9867,37.9867,37.9708,37.9867,20669.0
2017-04-06 12:55:00,47.95,47.97,47.94,47.97,41766.0,37.9867,38.0025,37.9788,38.0025,41766.0
2017-04-06 13:00:00,47.97,47.97,47.95,47.97,33923.0,38.0025,38.0025,37.9867,38.0025,33923.0
2017-04-06 13:05:00,47.96,47.99,47.95,47.99,21171.0,37.9946,38.0184,37.9867,38.0184,21171.0
2017-04-06 13:10:00,47.99,47.99,47.97,47.99,9424.0,38.0184,38.0184,38.0025,38.0184,9424.0
2017-04-06 13:15:00,47.99,48.01,47.99,48.0,18654.0,38.0184,38.0342,38.0184,38.0263,18654.0
2017-04-06 13:20:00,48.01,48.02,48.0,48.02,67540.0,38.0342,38.0421,38.0263,38.0421,67540.0
2017-04-06 13:25:00,48.02,48.04,48.02,48.03,44937.0,38.0421,38.058,38.0421,38.05,44937.0
2017-04-06 13:30:00,48.03,48.04,48.01,48.03,64722.0,38.05,38.058,38.0342,38.05,64722.0
2017-04-06 13:35:00,48.03,48.04,48.02,48.03,18813.0,38.05,38.058,38.0421,38.05,18813.0
2017-04-06 13:40:00,48.03,48.05,48.01,48.04,41916.0,38.05,38.0659,38.0342,38.058,41916.0
2017-04-06 13:45:00,48.04,48.04,48.02,48.03,28801.0,38.058,38.058,38.0421,38.05,28801.0
2017-04-06 13:50:00,48.02,48.04,48.02,48.03,25841.0,38.0421,38.058,38.0421,38.05,25841.0
2017-04-06 13:55:00,48.03,48.03,48.0,48.01,32104.0,38.05,38.05,38.0263,38.0342,32104.0
2017-04-06 14:00:00,48.01,48.02,48.0,48.02,16872.0,38.0342,38.0421,38.0263,38.0421,16872.0
2017-04-06 14:05:00,48.02,48.02,47.99,48.0,29221.0,38.0421,38.0421,38.0184,38.0263,29221.0
2017-04-06 14:10:00,48.0,48.01,47.97,47.98,62831.0,38.0263,38.0342,38.0025,38.0104,62831.0
2017-04-06 14:15:00,47.97,47.99,47.96,47.96,91661.0,38.0025,38.0184,37.9946,37.9946,91661.0
2017-04-06 14:20:00,47.96,47.96,47.93,47.94,73452.0,37.9946,37.9946,37.9708,37.9788,73452.0
2017-04-06 14:25:00,47.94,47.94,47.88,47.9,120542.0,37.9788,37.9788,37.9312,37.9471,120542.0
2017-04-06 14:30:00,47.89,47.91,47.88,47.9,49395.0,37.9391,37.955,37.9312,37.9471,49395.0
2017-04-06 14:35:00,47.91,47.93,47.89,47.91,81298.0,37.955,37.9708,37.9391,37.955,81298.0
2017-04-06 14:40:00,47.91,47.92,47.89,47.91,72180.0,37.955,37.9629,37.9391,37.955,72180.0
2017-04-06 14:45:00,47.91,47.92,47.85,47.87,101415.0,37.955,37.9629,37.9075,37.9233,101415.0
2017-04-06 14:50:00,47.87,47.88,47.84,47.86,180000.0,37.9233,37.9312,37.8995,37.9154,180000.0
2017-04-06 14:55:00,47.85,47.87,47.83,47.84,83207.0,37.9075,37.9233,37.8916,37.8995,83207.0
2017-04-06 15:00:00,47.84,47.87,47.84,47.86,36871.0,37.8995,37.9233,37.8995,37.9154,36871.0
2017-04-06 15:05:00,47.86,47.86,47.8,47.83,245395.0,37.9154,37.9154,37.8678,37.8916,245395.0
2017-04-06 15:10:00,47.83,47.87,47.82,47.86,71425.0,37.8916,37.9233,37.8837,37.9154,71425.0
2017-04-06 15:15:00,47.85,47.88,47.84,47.87,39054.0,37.9075,37.9312,37.8995,37.9233,39054.0
2017-04-06 15:20:00,47.86,47.86,47.83,47.83,29088.0,37.9154,37.9154,37.8916,37.8916,29088.0
2017-04-06 15:25:00,47.83,47.86,47.83,47.86,44513.0,37.8916,37.9154,37.8916,37.9154,44513.0
2017-04-06 15:30:00,47.85,47.85,47.82,47.84,47377.0,37.9075,37.9075,37.8837,37.8995,47377.0
2017-04-06 15:35:00,47.84,47.88,47.83,47.88,63635.0,37.8995,37.9312,37.8916,37.9312,63635.0
2017-04-06 15:40:00,47.88,47.89,47.87,47.88,119313.0,37.9312,37.9391,37.9233,37.9312,119313.0
2017-04-06 15:45:00,47.88,47.9,47.86,47.89,99516.0,37.9312,37.9471,37.9154,37.9391,99516.0
2017-04-06 15:50:00,47.89,47.91,47.88,47.9,35535.0,37.9391,37.955,37.9312,37.9471,35535.0
2017-04-06 15:55:00,47.9,47.93,47.89,47.91,177302.0,37.9471,37.9708,37.9391,37.955,177302.0
2017-04-07 09:30:00,47.83,47.85,47.8,47.82,132911.0,37.8916,37.9075,37.8678,37.8837,132911.0
2017-04-07 09:35:00,47.82,47.95,47.82,47.94,147991.0,37.8837,37.9867,37.8837,37.9788,147991.0
2017-04-07 09:40:00,47.94,47.95,47.89,47.9,118583.0,37.9788,37.9867,37.9391,37.9471,118583.0
2017-04-07 09:45:00,47.91,47.92,47.87,47.87,88029.0,37.955,37.9629,37.9233,37.9233,88029.0
2017-04-07 09:50:00,47.87,47.9,47.82,47.83,172628.0,37.9233,37.9471,37.8837,37.8916,172628.0
2017-04-07 09:55:00,47.83,47.85,47.8,47.82,81932.0,37.8916,37.9075,37.8678,37.8837,81932.0
2017-04-07 10:00:00,47.82,47.87,47.81,47.87,48750.0,37.8837,37.9233,37.8758,37.9233,48750.0
2017-04-07 10:05:00,47.87,47.89,47.87,47.89,23649.0,37.9233,37.9391,37.9233,37.9391,23649.0
2017-04-07 10:10:00,47.9,47.93,47.89,47.92,57721.0,37.9471,37.9708,37.9391,37.9629,57721.0
2017-04-07 10:15:00,47.91,47.93,47.89,47.93,30700.0,37.955,37.9708,37.9391,37.9708,30700.0
2017-04-07 10:20:00,47.92,47.94,47.9,47.93,25450.0,37.9629,37.9788,37.9471,37.9708,25450.0
2017-04-07 10:25:00,47.93,47.95,47.93,47.93,95759.0,37.9708,37.9867,37.9708,37.9708,95759.0
2017-04-07 10:30:00,47.94,47.94,47.91,47.94,56427.0,37.9788,37.9788,37.955,37.9788,56427.0
2017-04-07 10:35:00,47.94,47.96,47.93,47.96,70810.0,37.9788,37.9946,37.9708,37.9946,70810.0
2017-04-07 10:40:00,47.96,47.98,47.94,47.94,45422.0,37.9946,38.0104,37.9788,37.9788,45422.0
2017-04-07 10:45:00,47.95,47.97,47.94,47.95,42050.0,37.9867,38.0025,37.9788,37.9867,42050.0
2017-04-07 10:50:00,47.95,47.96,47.92,47.93,146982.0,37.9867,37.9946,37.9629,37.9708,146982.0
2017-04-07 10:55:00,47.93,47.94,47.91,47.93,28030.0,37.9708,37.9788,37.955,37.9708,28030.0
2017-04-07 11:00:00,47.93,47.95,47.91,47.93,21417.0,37.9708,37.9867,37.955,37.9708,21417.0
2017-04-07 11:05:00,47.92,47.94,47.9,47.91,40881.0,37.9629,37.9788,37.9471,37.955,40881.0
2017-04-07 11:10:00,47.9,47.92,47.89,47.91,48899.0,37.9471,37.9629,37.9391,37.955,48899.0
2017-04-07 11:15:00,47.91,47.94,47.91,47.93,21239.0,37.955,37.9788,37.955,37.9708,21239.0
2017-04-07 11:20:00,47.94,47.97,47.93,47.96,34909.0,37.9788,38.0025,37.9708,37.9946,34909.0
2017-04-07 11:25:00,47.96,47.97,47.95,47.96,52200.0,37.9946,38.0025,37.9867,37.9946,52200.0
2017-04-07 11:30:00,47.96,47.98,47.93,47.98,45519.0,37.9946,38.0104,37.9708,38.0104,45519.0
2017-04-07 11:35:00,47.98,47.99,47.95,47.97,72028.0,38.0104,38.0184,37.9867,38.0025,72028.0
2017-04-07 11:40:00,47.97,47.98,47.95,47.96,47736.0,38.0025,38.0104,37.9867,37.9946,47736.0
2017-04-07 11:45:00,47.97,47.99,47.96,47.99,30617.0,38.0025,38.0184,37.9946,38.0184,30617.0
2017-04-07 11:50:00,48.0,48.04,47.98,48.02,108046.0,38.0263,38.058,38.0104,38.0421,108046.0
2017-04-07 11:55:00,48.02,48.04,48.02,48.03,100126.0,38.0421,38.058,38.0421,38.05,100126.0
2017-04-07 12:00:00,48.03,48.06,48.03,48.05,132492.0,38.05,38.0738,38.05,38.0659,132492.0
2017-04-07 12:05:00,48.05,48.06,48.03,48.05,84399.0,38.0659,38.0738,38.05,38.0659,84399.0
2017-04-07 12:10:00,48.05,48.06,48.04,48.04,20322.0,38.0659,38.0738,38.058,38.058,20322.0
2017-04-07 12:15:00,48.05,48.07,48.04,48.05,34690.0,38.0659,38.0817,38.058,38.0659,34690.0
2017-04-07 12:20:00,48.05,48.06,48.03,48.04,33258.0,38.0659,38.0738,38.05,38.058,33258.0
2017-04-07 12:25:00,48.04,48.04,48.01,48.03,79929.0,38.058,38.058,38.0342,38.05,79929.0
2017-04-07 12:30:00,48.03,48.06,48.02,48.05,31524.0,38.05,38.0738,38.0421,38.0659,31524.0
2017-04-07 12:35:00,48.05,48.05,48.02,48.03,29247.0,38.0659,38.0659,38.0421,38.05,29247.0
2017-04-07 12:40:00,48.03,48.04,48.02,48.03,74475.0,38.05,38.058,38.0421,38.05,74475.0
2017-04-07 12:45:00,48.03,48.03,48.01,48.03,47307.0,38.05,38.05,38.0342,38.05,47307.0
2017-04-07 12:50:00,48.03,48.04,48.0,48.02,91714.0,38.05,38.058,38.0263,38.0421,91714.0
2017-04-07 12:55:00,48.02,48.02,47.96,47.96,64562.0,38.0421,38.0421,37.9946,37.9946,64562.0
2017-04-07 13:00:00,47.96,47.96,47.91,47.93,73664.0,37.9946,37.9946,37.955,37.9708,73664.0
2017-04-07 13:05:00,47.93,47.96,47.93,47.96,39048.0,37.9708,37.9946,37.9708,37.9946,39048.0
2017-04-07 13:10:00,47.97,47.99,47.96,47.97,59943.0,38.0025,38.0184,37.9946,38.0025,59943.0
2017-04-07 13:15:00,47.97,47.98,47.96,47.96,50756.0,38.0025,38.0104,37.9946,37.9946,50756.0
2017-04-07 13:20:00,47.95,47.96,47.93,47.94,23135.0,37.9867,37.9946,37.9708,37.9788,23135.0
2017-04-07 13:25:00,47.93,47.98,47.91,47.97,96807.0,37.9708,38.0104,37.955,38.0025,96807.0
2017-04-07 13:30:00,47.98,48.0,47.96,47.98,97057.0,38.0104,38.0263,37.9946,38.0104,97057.0
2017-04-07 13:35:00,47.97,47.97,47.94,47.94,41559.0,38.0025,38.0025,37.9788,37.9788,41559.0
2017-04-07 13:40:00,47.94,47.96,47.93,47.96,35059.0,37.9788,37.9946,37.9708,37.9946,35059.0
2017-04-07 13:45:00,47.95,47.95,47.92,47.92,27753.0,37.9867,37.9867,37.9629,37.9629,27753.0
2017-04-07 13:50:00,47.93,47.95,47.91,47.92,45847.0,37.9708,37.9867,37.955,37.9629,45847.0
2017-04-07 13:55:00,47.93,47.93,47.89,47.9,35422.0,37.9708,37.9708,37.9391,37.9471,35422.0
2017-04-07 14:00:00,47.9,47.94,47.9,47.93,53956.0,37.9471,37.9788,37.9471,37.9708,53956.0
2017-04-07 14:05:00,47.93,47.94,47.92,47.93,60456.0,37.9708,37.9788,37.9629,37.9708,60456.0
2017-04-07 14:10:00,47.93,47.94,47.92,47.93,57409.0,37.9708,37.9788,37.9629,37.9708,57409.0
2017-04-07 14:15:00,47.93,47.94,47.92,47.93,27440.0,37.9708,37.9788,37.9629,37.9708,27440.0
2017-04-07 14:20:00,47.93,47.95,47.92,47.94,77575.0,37.9708,37.9867,37.9629,37.9788,77575.0
2017-04-07 14:25:00,47.94,47.94,47.91,47.92,40697.0,37.9788,37.9788,37.955,37.9629,40697.0
2017-04-07 14:30:00,47.91,47.92,47.91,47.91,57205.0,37.955,37.9629,37.955,37.955,57205.0
2017-04-07 14:35:00,47.91,47.92,47.9,47.9,50816.0,37.955,37.9629,37.9471,37.9471,50816.0
2017-04-07 14:40:00,47.9,47.91,47.87,47.88,82288.0,37.9471,37.955,37.9233,37.9312,82288.0
2017-04-07 14:45:00,47.87,47.9,47.87,47.89,53218.0,37.9233,37.9471,37.9233,37.9391,53218.0
2017-04-07 14:50:00,47.89,47.89,47.85,47.88,60817.0,37.9391,37.9391,37.9075,37.9312,60817.0
2017-04-07 14:55:00,47.88,47.88,47.85,47.85,71024.0,37.9312,37.9312,37.9075,37.9075,71024.0
2017-04-07 15:00:00,47.84,47.87,47.84,47.86,17050.0,37.8995,37.9233,37.8995,37.9154,17050.0
2017-04-07 15:05:00,47.86,47.88,47.84,47.85,78222.0,37.9154,37.9312,37.8995,37.9075,78222.0
2017-04-07 15:10:00,47.85,47.87,47.85,47.87,18043.0,37.9075,37.9233,37.9075,37.9233,18043.0
2017-04-07 15:15:00,47.87,47.87,47.85,47.87,28197.0,37.9233,37.9233,37.9075,37.9233,28197.0
2017-04-07 15:20:00,47.87,47.89,47.87,47.89,52974.0,37.9233,37.9391,37.9233,37.9391,52974.0
2017-04-07 15:25:00,47.9,47.91,47.86,47.87,53774.0,37.9471,37.955,37.9154,37.9233,53774.0
2017-04-07 15:30:00,47.87,47.87,47.85,47.86,76124.0,37.9233,37.9233,37.9075,37.9154,76124.0
2017-04-07 15:35:00,47.86,47.86,47.84,47.86,62912.0,37.9154,37.9154,37.8995,37.9154,62912.0
2017-04-07 15:40:00,47.85,47.87,47.85,47.86,22189.0,37.9075,37.9233,37.9075,37.9154,22189.0
2017-04-07 15:45:00,47.87,47.88,47.86,47.88,56166.0,37.9233,37.9312,37.9154,37.9312,56166.0
2017-04-07 15:50:00,47.88,47.89,47.86,47.87,95094.0,37.9312,37.9391,37.9154,37.9233,95094.0
2017-04-07 15:55:00,47.87,47.9,47.86,47.87,169427.0,37.9233,37.9471,37.9154,37.9233,169427.0
2017-04-10 09:30:00,47.68,47.68,47.62,47.65,227459.0,37.7728,37.7728,37.7252,37.749,227459.0
2017-04-10 09:35:00,47.64,47.66,47.63,47.65,50458.0,37.7411,37.7569,37.7332,37.749,50458.0
2017-04-10 09:40:00,47.65,47.66,47.64,47.66,76506.0,37.749,37.7569,37.7411,37.7569,76506.0
2017-04-10 09:45:00,47.66,47.67,47.62,47.64,126395.0,37.7569,37.7649,37.7252,37.7411,126395.0
2017-04-10 09:50:00,47.63,47.64,47.61,47.64,124202.0,37.7332,37.7411,37.7173,37.7411,124202.0
2017-04-10 09:55:00,47.64,47.64,47.62,47.64,13635.0,37.7411,37.7411,37.7252,37.7411,13635.0
2017-04-10 10:00:00,47.64,47.66,47.63,47.64,104899.0,37.7411,37.7569,37.7332,37.7411,104899.0
2017-04-10 10:05:00,47.64,47.66,47.64,47.65,154428.0,37.7411,37.7569,37.7411,37.749,154428.0
2017-04-10 10:10:00,47.65,47.66,47.64,47.64,23195.0,37.749,37.7569,37.7411,37.7411,23195.0
2017-04-10 10:15:00,47.64,47.65,47.62,47.63,33540.0,37.7411,37.749,37.7252,37.7332,33540.0
2017-04-10 10:20:00,47.63,47.63,47.6,47.62,73507.0,37.7332,37.7332,37.7094,37.7252,73507.0
2017-04-10 10:25:00,47.61,47.61,47.59,47.61,97484.0,37.7173,37.7173,37.7015,37.7173,97484.0
2017-04-10 10:30:00,47.6,47.64,47.6,47.63,164739.0,37.7094,37.7411,37.7094,37.7332,164739.0
2017-04-10 10:35:00,47.63,47.65,47.62,47.62,120199.0,37.7332,37.749,37.7252,37.7252,120199.0
2017-04-10 10:40:00,47.62,47.63,47.6,47.62,49246.0,37.7252,37.7332,37.7094,37.7252,49246.0
2017-04-10 10:45:00,47.61,47.64,47.61,47.63,13687.0,37.7173,37.7411,37.7173,37.7332,13687.0
2017-04-10 10:50:00,47.63,47.64,47.61,47.62,71843.0,37.7332,37.7411,37.7173,37.7252,71843.0
2017-04-10 10:55:00,47.62,47.64,47.58,47.59,53309.0,37.7252,37.7411,37.6936,37.7015,53309.0
2017-04-10 11:00:00,47.6,47.61,47.58,47.59,49894.0,37.7094,37.7173,37.6936,37.7015,49894.0
2017-04-10 11:05:00,47.59,47.6,47.57,47.59,53748.0,37.7015,37.7094,37.6856,37.7015,53748.0
2017-04-10 11:10:00,47.59,47.61,47.58,47.6,330506.0,37.7015,37.7173,37.6936,37.7094,330506.0
2017-04-10 11:15:00,47.61,47.63,47.6,47.63,90116.0,37.7173,37.7332,37.7094,37.7332,90116.0
2017-04-10 11:20:00,47.63,47.66,47.62,47.66,87649.0,37.7332,37.7569,37.7252,37.7569,87649.0
2017-04-10 11:25:00,47.66,47.68,47.65,47.68,32675.0,37.7569,37.7728,37.749,37.7728,32675.0
2017-04-10 11:30:00,47.68,47.68,47.61,47.61,66380.0,37.7728,37.7728,37.7173,37.7173,66380.0
2017-04-10 11:35:00,47.62,47.63,47.59,47.59,90342.0,37.7252,37.7332,37.7015,37.7015,90342.0
2017-04-10 11:40:00,47.59,47.59,47.56,47.59,41506.0,37.7015,37.7015,37.6777,37.7015,41506.0
2017-04-10 11:45:00,47.58,47.59,47.56,47.57,22795.0,37.6936,37.7015,37.6777,37.6856,22795.0
2017-04-10 11:50:00,47.58,47.59,47.56,47.58,33168.0,37.6936,37.7015,37.6777,37.6936,33168.0
2017-04-10 11:55:00,47.58,47.59,47.57,47.58,25545.0,37.6936,37.7015,37.6856,37.6936,25545.0
2017-04-10 12:00:00,47.58,47.59,47.57,47.59,24664.0,37.6936,37.7015,37.6856,37.7015,24664.0
2017-04-10 12:05:00,47.59,47.59,47.56,47.57,18913.0,37.7015,37.7015,37.6777,37.6856,18913.0
2017-04-10 12:10:00,47.56,47.58,47.52,47.53,199687.0,37.6777,37.6936,37.646,37.6539,199687.0
2017-04-10 12:15:00,47.53,47.54,47.52,47.53,22863.0,37.6539,37.6619,37.646,37.6539,22863.0
2017-04-10 12:20:00,47.53,47.53,47.51,47.53,84478.0,37.6539,37.6539,37.6381,37.6539,84478.0
2017-04-10 12:25:00,47.53,47.55,47.51,47.53,55206.0,37.6539,37.6698,37.6381,37.6539,55206.0
2017-04-10 12:30:00,47.53,47.58,47.51,47.57,57122.0,37.6539,37.6936,37.6381,37.6856,57122.0
2017-04-10 12:35:00,47.58,47.59,47.56,47.57,16744.0,37.6936,37.7015,37.6777,37.6856,16744.0
2017-04-10 12:40:00,47.57,47.59,47.56,47.57,105287.0,37.6856,37.7015,37.6777,37.6856,105287.0
2017-04-10 12:45:00,47.58,47.61,47.57,47.61,54736.0,37.6936,37.7173,37.6856,37.7173,54736.0
2017-04-10 12:50:00,47.61,47.64,47.6,47.63,56096.0,37.7173,37.7411,37.7094,37.7332,56096.0
2017-04-10 12:55:00,47.62,47.63,47.61,47.62,11516.0,37.7252,37.7332,37.7173,37.7252,11516.0
2017-04-10 13:00:00,47.61,47.62,47.61,47.62,6014.0,37.7173,37.7252,37.7173,37.7252,6014.0
2017-04-10 13:05:00,47.62,47.65,47.61,47.62,54054.0,37.7252,37.749,37.7173,37.7252,54054.0
2017-04-10 13:10:00,47.62,47.62,47.61,47.62,17200.0,37.7252,37.7252,37.7173,37.7252,17200.0
2017-04-10 13:15:00,47.62,47.62,47.6,47.61,52853.0,37.7252,37.7252,37.7094,37.7173,52853.0
2017-04-10 13:20:00,47.61,47.62,47.6,47.61,14679.0,37.7173,37.7252,37.7094,37.7173,14679.0
2017-04-10 13:25:00,47.61,47.64,47.61,47.64,38464.0,37.7173,37.7411,37.7173,37.7411,38464.0
2017-04-10 13:30:00,47.63,47.64,47.63,47.64,27761.0,37.7332,37.7411,37.7332,37.7411,27761.0
2017-04-10 13:35:00,47.64,47.67,47.63,47.65,47452.0,37.7411,37.7649,37.7332,37.749,47452.0
2017-04-10 13:40:00,47.64,47.64,47.62,47.63,86871.0,37.7411,37.7411,37.7252,37.7332,86871.0
2017-04-10 13:45:00,47.63,47.64,47.62,47.64,40757.0,37.7332,37.7411,37.7252,37.7411,40757.0
2017-04-10 13:50:00,47.64,47.64,47.62,47.63,224311.0,37.7411,37.7411,37.7252,37.7332,224311.0
2017-04-10 13:55:00,47.64,47.65,47.63,47.65,73749.0,37.7411,37.749,37.7332,37.749,73749.0
2017-04-10 14:00:00,47.65,47.65,47.62,47.62,20908.0,37.749,37.749,37.7252,37.7252,20908.0
2017-04-10 14:05:00,47.62,47.65,47.61,47.65,33810.0,37.7252,37.749,37.7173,37.749,33810.0
2017-04-10 14:10:00,47.65,47.68,47.64,47.67,87098.0,37.749,37.7728,37.7411,37.7649,87098.0
2017-04-10 14:15:00,47.67,47.68,47.67,47.67,42204.0,37.7649,37.7728,37.7649,37.7649,42204.0
2017-04-10 14:20:00,47.68,47.69,47.67,47.68,83185.0,37.7728,37.7807,37.7649,37.7728,83185.0
2017-04-10 14:25:00,47.69,47.69,47.66,47.66,59337.0,37.7807,37.7807,37.7569,37.7569,59337.0
2017-04-10 14:30:00,47.66,47.68,47.65,47.65,43500.0,37.7569,37.7728,37.749,37.749,43500.0
2017-04-10 14:35:00,47.65,47.66,47.63,47.63,15416.0,37.749,37.7569,37.7332,37.7332,15416.0
2017-04-10 14:40:00,47.64,47.66,47.63,47.66,43014.0,37.7411,37.7569,37.7332,37.7569,43014.0
2017-04-10 14:45:00,47.65,47.69,47.65,47.68,57771.0,37.749,37.7807,37.749,37.7728,57771.0
2017-04-10 14:50:00,47.69,47.69,47.66,47.68,106640.0,37.7807,37.7807,37.7569,37.7728,106640.0
2017-04-10 14:55:00,47.68,47.69,47.67,47.68,72437.0,37.7728,37.7807,37.7649,37.7728,72437.0
2017-04-10 15:00:00,47.68,47.69,47.67,47.69,17355.0,37.7728,37.7807,37.7649,37.7807,17355.0
2017-04-10 15:05:00,47.69,47.7,47.66,47.67,30202.0,37.7807,37.7886,37.7569,37.7649,30202.0
2017-04-10 15:10:00,47.66,47.68,47.66,47.67,37616.0,37.7569,37.7728,37.7569,37.7649,37616.0
2017-04-10 15:15:00,47.68,47.69,47.66,47.68,1487989.0,37.7728,37.7807,37.7569,37.7728,1487989.0
2017-04-10 15:20:00,47.68,47.69,47.66,47.68,824111.0,37.7728,37.7807,37.7569,37.7728,824111.0
2017-04-10 15:25:00,47.68,47.68,47.67,47.68,13622.0,37.7728,37.7728,37.7649,37.7728,13622.0
2017-04-10 15:30:00,47.67,47.68,47.66,47.67,32323.0,37.7649,37.7728,37.7569,37.7649,32323.0
2017-04-10 15:35:00,47.67,47.67,47.66,47.66,86002.0,37.7649,37.7649,37.7569,37.7569,86002.0
2017-04-10 15:40:00,47.66,47.66,47.64,47.65,26775.0,37.7569,37.7569,37.7411,37.749,26775.0
2017-04-10 15:45:00,47.64,47.66,47.63,47.64,93409.0,37.7411,37.7569,37.7332,37.7411,93409.0
2017-04-10 15:50:00,47.65,47.66,47.63,47.65,146882.0,37.749,37.7569,37.7332,37.749,146882.0
2017-04-10 15:55:00,47.66,47.67,47.63,47.64,186964.0,37.7569,37.7649,37.7332,37.7411,186964.0
2017-04-11 09:30:00,47.66,47.68,47.63,47.68,124843.0,37.7569,37.7728,37.7332,37.7728,124843.0
2017-04-11 09:35:00,47.67,47.69,47.59,47.6,506361.0,37.7649,37.7807,37.7015,37.7094,506361.0
2017-04-11 09:40:00,47.6,47.6,47.55,47.56,138013.0,37.7094,37.7094,37.6698,37.6777,138013.0
2017-04-11 09:45:00,47.56,47.58,47.53,47.57,88031.0,37.6777,37.6936,37.6539,37.6856,88031.0
2017-04-11 09:50:00,47.56,47.57,47.52,47.54,217901.0,37.6777,37.6856,37.646,37.6619,217901.0
2017-04-11 09:55:00,47.54,47.54,47.48,47.53,188748.0,37.6619,37.6619,37.6143,37.6539,188748.0
2017-04-11 10:00:00,47.53,47.55,47.51,47.55,158829.0,37.6539,37.6698,37.6381,37.6698,158829.0
2017-04-11 10:05:00,47.54,47.56,47.52,47.54,79350.0,37.6619,37.6777,37.646,37.6619,79350.0
2017-04-11 10:10:00,47.53,47.54,47.49,47.49,107413.0,37.6539,37.6619,37.6223,37.6223,107413.0
2017-04-11 10:15:00,47.49,47.49,47.45,47.48,209780.0,37.6223,37.6223,37.5906,37.6143,209780.0
2017-04-11 10:20:00,47.48,47.48,47.43,47.44,99476.0,37.6143,37.6143,37.5747,37.5826,99476.0
2017-04-11 10:25:00,47.44,47.46,47.42,47.44,131082.0,37.5826,37.5985,37.5668,37.5826,131082.0
2017-04-11 10:30:00,47.45,47.45,47.35,47.36,83635.0,37.5906,37.5906,37.5113,37.5193,83635.0
2017-04-11 10:35:00,47.36,47.37,47.34,47.36,135823.0,37.5193,37.5272,37.5034,37.5193,135823.0
2017-04-11 10:40:00,47.36,47.36,47.29,47.33,184571.0,37.5193,37.5193,37.4638,37.4955,184571.0
2017-04-11 10:45:00,47.32,47.33,47.3,47.3,47211.0,37.4876,37.4955,37.4717,37.4717,47211.0
2017-04-11 10:50:00,47.29,47.32,47.28,47.28,257758.0,37.4638,37.4876,37.4559,37.4559,257758.0
2017-04-11 10:55:00,47.29,47.3,47.26,47.29,155654.0,37.4638,37.4717,37.44,37.4638,155654.0
2017-04-11 11:00:00,47.29,47.33,47.27,47.33,169669.0,37.4638,37.4955,37.448,37.4955,169669.0
2017-04-11 11:05:00,47.32,47.35,47.32,47.32,154521.0,37.4876,37.5113,37.4876,37.4876,154521.0
2017-04-11 11:10:00,47.32,47.34,47.29,47.3,45819.0,37.4876,37.5034,37.4638,37.4717,45819.0
2017-04-11 11:15:00,47.3,47.34,47.29,47.34,35524.0,37.4717,37.5034,37.4638,37.5034,35524.0
2017-04-11 11:20:00,47.34,47.35,47.31,47.35,85911.0,37.5034,37.5113,37.4797,37.5113,85911.0
2017-04-11 11:25:00,47.34,47.35,47.32,47.34,49740.0,37.5034,37.5113,37.4876,37.5034,49740.0
2017-04-11 11:30:00,47.34,47.38,47.33,47.38,83610.0,37.5034,37.5351,37.4955,37.5351,83610.0
2017-04-11 11:35:00,47.38,47.43,47.37,47.41,84710.0,37.5351,37.5747,37.5272,37.5589,84710.0
2017-04-11 11:40:00,47.42,47.42,47.38,47.4,37165.0,37.5668,37.5668,37.5351,37.551,37165.0
2017-04-11 11:45:00,47.4,47.42,47.38,47.41,32814.0,37.551,37.5668,37.5351,37.5589,32814.0
2017-04-11 11:50:00,47.41,47.45,47.41,47.45,47698.0,37.5589,37.5906,37.5589,37.5906,47698.0
2017-04-11 11:55:00,47.45,47.46,47.43,47.44,33745.0,37.5906,37.5985,37.5747,37.5826,33745.0
2017-04-11 12:00:00,47.44,47.45,47.39,47.39,116697.0,37.5826,37.5906,37.543,37.543,116697.0
2017-04-11 12:05:00,47.39,47.42,47.39,47.42,104369.0,37.543,37.5668,37.543,37.5668,104369.0
2017-04-11 12:10:00,47.42,47.48,47.41,47.48,65488.0,37.5668,37.6143,37.5589,37.6143,65488.0
2017-04-11 12:15:00,47.48,47.51,47.47,47.5,127540.0,37.6143,37.6381,37.6064,37.6302,127540.0
2017-04-11 12:20:00,47.5,47.52,47.49,47.49,95519.0,37.6302,37.646,37.6223,37.6223,95519.0
2017-04-11 12:25:00,47.5,47.57,47.48,47.57,199292.0,37.6302,37.6856,37.6143,37.6856,199292.0
2017-04-11 12:30:00,47.57,47.58,47.54,47.54,122262.0,37.6856,37.6936,37.6619,37.6619,122262.0
2017-04-11 12:35:00,47.55,47.59,47.54,47.55,168480.0,37.6698,37.7015,37.6619,37.6698,168480.0
2017-04-11 12:40:00,47.54,47.55,47.51,47.53,50261.0,37.6619,37.6698,37.6381,37.6539,50261.0
2017-04-11 12:45:00,47.52,47.54,47.51,47.54,46209.0,37.646,37.6619,37.6381,37.6619,46209.0
2017-04-11 12:50:00,47.54,47.58,47.53,47.58,78183.0,37.6619,37.6936,37.6539,37.6936,78183.0
2017-04-11 12:55:00,47.58,47.58,47.56,47.57,344452.0,37.6936,37.6936,37.6777,37.6856,344452.0
2017-04-11 13:00:00,47.57,47.6,47.57,47.58,63231.0,37.6856,37.7094,37.6856,37.6936,63231.0
2017-04-11 13:05:00,47.59,47.61,47.58,47.59,146088.0,37.7015,37.7173,37.6936,37.7015,146088.0
2017-04-11 13:10:00,47.59,47.59,47.56,47.58,79682.0,37.7015,37.7015,37.6777,37.6936,79682.0
2017-04-11 13:15:00,47.58,47.58,47.56,47.57,76486.0,37.6936,37.6936,37.6777,37.6856,76486.0
2017-04-11 13:20:00,47.57,47.58,47.55,47.55,80390.0,37.6856,37.6936,37.6698,37.6698,80390.0
2017-04-11 13:25:00,47.55,47.57,47.55,47.57,30649.0,37.6698,37.6856,37.6698,37.6856,30649.0
2017-04-11 13:30:00,47.57,47.58,47.55,47.57,59052.0,37.6856,37.6936,37.6698,37.6856,59052.0
2017-04-11 13:35:00,47.57,47.6,47.57,47.6,102153.0,37.6856,37.7094,37.6856,37.7094,102153.0
2017-04-11 13:40:00,47.6,47.61,47.54,47.54,49568.0,37.7094,37.7173,37.6619,37.6619,49568.0
2017-04-11 13:45:00,47.54,47.55,47.52,47.53,48600.0,37.6619,37.6698,37.646,37.6539,48600.0
2017-04-11 13:50:00,47.53,47.53,47.51,47.53,96204.0,37.6539,37.6539,37.6381,37.6539,96204.0
2017-04-11 13:55:00,47.53,47.54,47.5,47.54,69638.0,37.6539,37.6619,37.6302,37.6619,69638.0
2017-04-11 14:00:00,47.54,47.56,47.53,47.54,100285.0,37.6619,37.6777,37.6539,37.6619,100285.0
2017-04-11 14:05:00,47.54,47.57,47.53,47.55,75549.0,37.6619,37.6856,37.6539,37.6698,75549.0
2017-04-11 14:10:00,47.55,47.56,47.5,47.52,126535.0,37.6698,37.6777,37.6302,37.646,126535.0
2017-04-11 14:15:00,47.52,47.52,47.49,47.51,133933.0,37.646,37.646,37.6223,37.6381,133933.0
2017-04-11 14:20:00,47.51,47.53,47.49,47.5,44333.0,37.6381,37.6539,37.6223,37.6302,44333.0
2017-04-11 14:25:00,47.5,47.55,47.49,47.55,299873.0,37.6302,37.6698,37.6223,37.6698,299873.0
2017-04-11 14:30:00,47.54,47.56,47.53,47.55,75753.0,37.6619,37.6777,37.6539,37.6698,75753.0
2017-04-11 14:35:00,47.55,47.56,47.53,47.55,88718.0,37.6698,37.6777,37.6539,37.6698,88718.0
2017-04-11 14:40:00,47.55,47.56,47.53,47.55,76711.0,37.6698,37.6777,37.6539,37.6698,76711.0
2017-04-11 14:45:00,47.55,47.57,47.54,47.57,89639.0,37.6698,37.6856,37.6619,37.6856,89639.0
2017-04-11 14:50:00,47.56,47.59,47.56,47.59,102947.0,37.6777,37.7015,37.6777,37.7015,102947.0
2017-04-11 14:55:00,47.59,47.6,47.58,47.58,66510.0,37.7015,37.7094,37.6936,37.6936,66510.0
2017-04-11 15:00:00,47.58,47.59,47.56,47.58,30815.0,37.6936,37.7015,37.6777,37.6936,30815.0
2017-04-11 15:05:00,47.57,47.58,47.54,47.56,137081.0,37.6856,37.6936,37.6619,37.6777,137081.0
2017-04-11 15:10:00,47.55,47.56,47.52,47.53,163914.0,37.6698,37.6777,37.646,37.6539,163914.0
2017-04-11 15:15:00,47.53,47.54,47.49,47.53,189820.0,37.6539,37.6619,37.6223,37.6539,189820.0
2017-04-11 15:20:00,47.53,47.54,47.5,47.51,178503.0,37.6539,37.6619,37.6302,37.6381,178503.0
2017-04-11 15:25:00,47.5,47.51,47.49,47.51,157560.0,37.6302,37.6381,37.6223,37.6381,157560.0
2017-04-11 15:30:00,47.51,47.54,47.5,47.54,239625.0,37.6381,37.6619,37.6302,37.6619,239625.0
2017-04-11 15:35:00,47.54,47.54,47.53,47.54,192680.0,37.6619,37.6619,37.6539,37.6619,192680.0
2017-04-11 15:40:00,47.54,47.54,47.52,47.53,217473.0,37.6619,37.6619,37.646,37.6539,217473.0
2017-04-11 15:45:00,47.53,47.55,47.52,47.55,654767.0,37.6539,37.6698,37.646,37.6698,654767.0
2017-04-11 15:50:00,47.55,47.55,47.54,47.54,154913.0,37.6698,37.6698,37.6619,37.6619,154913.0
2017-04-11 15:55:00,47.55,47.58,47.54,47.57,846036.0,37.6698,37.6936,37.6619,37.6856,846036.0
2017-04-12 09:30:00,47.75,47.75,47.67,47.71,296424.0,37.8282,37.8282,37.7649,37.7965,296424.0
2017-04-12 09:35:00,47.7,47.72,47.67,47.71,185319.0,37.7886,37.8045,37.7649,37.7965,185319.0
2017-04-12 09:40:00,47.71,47.74,47.7,47.71,142997.0,37.7965,37.8203,37.7886,37.7965,142997.0
2017-04-12 09:45:00,47.7,47.75,47.68,47.68,303499.0,37.7886,37.8282,37.7728,37.7728,303499.0
2017-04-12 09:50:00,47.68,47.68,47.64,47.66,240069.0,37.7728,37.7728,37.7411,37.7569,240069.0
2017-04-12 09:55:00,47.66,47.67,47.63,47.66,160301.0,37.7569,37.7649,37.7332,37.7569,160301.0
2017-04-12 10:00:00,47.66,47.68,47.65,47.66,128533.0,37.7569,37.7728,37.749,37.7569,128533.0
2017-04-12 10:05:00,47.66,47.68,47.65,47.65,42791.0,37.7569,37.7728,37.749,37.749,42791.0
2017-04-12 10:10:00,47.65,47.65,47.6,47.62,147073.0,37.749,37.749,37.7094,37.7252,147073.0
2017-04-12 10:15:00,47.62,47.65,47.62,47.65,160445.0,37.7252,37.749,37.7252,37.749,160445.0
2017-04-12 10:20:00,47.65,47.67,47.64,47.65,86003.0,37.749,37.7649,37.7411,37.749,86003.0
2017-04-12 10:25:00,47.66,47.66,47.61,47.62,141943.0,37.7569,37.7569,37.7173,37.7252,141943.0
2017-04-12 10:30:00,47.62,47.67,47.59,47.62,187802.0,37.7252,37.7649,37.7015,37.7252,187802.0
2017-04-12 10:35:00,47.62,47.65,47.59,47.61,65315.0,37.7252,37.749,37.7015,37.7173,65315.0
2017-04-12 10:40:00,47.61,47.63,47.58,47.6,58495.0,37.7173,37.7332,37.6936,37.7094,58495.0
2017-04-12 10:45:00,47.59,47.61,47.57,47.6,148195.0,37.7015,37.7173,37.6856,37.7094,148195.0
2017-04-12 10:50:00,47.6,47.62,47.59,47.61,44676.0,37.7094,37.7252,37.7015,37.7173,44676.0
2017-04-12 10:55:00,47.61,47.62,47.59,47.59,46868.0,37.7173,37.7252,37.7015,37.7015,46868.0
2017-04-12 11:00:00,47.6,47.61,47.56,47.57,140488.0,37.7094,37.7173,37.6777,37.6856,140488.0
2017-04-12 11:05:00,47.57,47.62,47.56,47.6,93314.0,37.6856,37.7252,37.6777,37.7094,93314.0
2017-04-12 11:10:00,47.6,47.6,47.58,47.58,20577.0,37.7094,37.7094,37.6936,37.6936,20577.0
2017-04-12 11:15:00,47.59,47.62,47.58,47.62,44808.0,37.7015,37.7252,37.6936,37.7252,44808.0
2017-04-12 11:20:00,47.62,47.63,47.6,47.61,27738.0,37.7252,37.7332,37.7094,37.7173,27738.0
2017-04-12 11:25:00,47.61,47.61,47.58,47.59,32421.0,37.7173,37.7173,37.6936,37.7015,32421.0
2017-04-12 11:30:00,47.59,47.6,47.57,47.59,41390.0,37.7015,37.7094,37.6856,37.7015,41390.0
2017-04-12 11:35:00,47.59,47.59,47.54,47.55,59518.0,37.7015,37.7015,37.6619,37.6698,59518.0
2017-04-12 11:40:00,47.55,47.56,47.54,47.54,19225.0,37.6698,37.6777,37.6619,37.6619,19225.0
2017-04-12 11:45:00,47.54,47.55,47.52,47.53,19354.0,37.6619,37.6698,37.646,37.6539,19354.0
2017-04-12 11:50:00,47.52,47.52,47.49,47.51,30441.0,37.646,37.646,37.6223,37.6381,30441.0
2017-04-12 11:55:00,47.51,47.52,47.49,47.52,27332.0,37.6381,37.646,37.6223,37.646,27332.0
2017-04-12 12:00:00,47.52,47.53,47.5,47.52,108351.0,37.646,37.6539,37.6302,37.646,108351.0
2017-04-12 12:05:00,47.52,47.54,47.52,47.54,30237.0,37.646,37.6619,37.646,37.6619,30237.0
2017-04-12 12:10:00,47.54,47.55,47.53,47.55,33600.0,37.6619,37.6698,37.6539,37.6698,33600.0
2017-04-12 12:15:00,47.55,47.56,47.53,47.54,17087.0,37.6698,37.6777,37.6539,37.6619,17087.0
2017-04-12 12:20:00,47.53,47.55,47.52,47.52,25843.0,37.6539,37.6698,37.646,37.646,25843.0
2017-04-12 12:25:00,47.52,47.53,47.5,47.51,43802.0,37.646,37.6539,37.6302,37.6381,43802.0
2017-04-12 12:30:00,47.5,47.53,47.5,47.53,32702.0,37.6302,37.6539,37.6302,37.6539,32702.0
2017-04-12 12:35:00,47.53,47.55,47.52,47.53,38668.0,37.6539,37.6698,37.646,37.6539,38668.0
2017-04-12 12:40:00,47.54,47.56,47.53,47.55,6714.0,37.6619,37.6777,37.6539,37.6698,6714.0
2017-04-12 12:45:00,47.55,47.57,47.54,47.55,69266.0,37.6698,37.6856,37.6619,37.6698,69266.0
2017-04-12 12:50:00,47.55,47.55,47.51,47.52,60009.0,37.6698,37.6698,37.6381,37.646,60009.0
2017-04-12 12:55:00,47.52,47.52,47.5,47.52,21205.0,37.646,37.646,37.6302,37.646,21205.0
2017-04-12 13:00:00,47.52,47.55,47.51,47.55,84057.0,37.646,37.6698,37.6381,37.6698,84057.0
2017-04-12 13:05:00,47.55,47.56,47.54,47.56,134893.0,37.6698,37.6777,37.6619,37.6777,134893.0
2017-04-12 13:10:00,47.56,47.57,47.53,47.54,43419.0,37.6777,37.6856,37.6539,37.6619,43419.0
2017-04-12 13:15:00,47.54,47.55,47.53,47.54,30868.0,37.6619,37.6698,37.6539,37.6619,30868.0
2017-04-12 13:20:00,47.53,47.54,47.5,47.52,25282.0,37.6539,37.6619,37.6302,37.646,25282.0
2017-04-12 13:25:00,47.51,47.52,47.5,47.52,36834.0,37.6381,37.646,37.6302,37.646,36834.0
2017-04-12 13:30:00,47.52,47.52,47.5,47.52,27621.0,37.646,37.646,37.6302,37.646,27621.0
2017-04-12 13:35:00,47.52,47.55,47.51,47.54,27017.0,37.646,37.6698,37.6381,37.6619,27017.0
2017-04-12 13:40:00,47.55,47.59,47.54,47.59,54254.0,37.6698,37.7015,37.6619,37.7015,54254.0
2017-04-12 13:45:00,47.59,47.6,47.56,47.59,65320.0,37.7015,37.7094,37.6777,37.7015,65320.0
2017-04-12 13:50:00,47.59,47.6,47.58,47.59,51196.0,37.7015,37.7094,37.6936,37.7015,51196.0
2017-04-12 13:55:00,47.59,47.65,47.58,47.64,205029.0,37.7015,37.749,37.6936,37.7411,205029.0
2017-04-12 14:00:00,47.64,47.64,47.6,47.6,44666.0,37.7411,37.7411,37.7094,37.7094,44666.0
2017-04-12 14:05:00,47.6,47.62,47.6,47.62,13041.0,37.7094,37.7252,37.7094,37.7252,13041.0
2017-04-12 14:10:00,47.61,47.63,47.6,47.62,87564.0,37.7173,37.7332,37.7094,37.7252,87564.0
2017-04-12 14:15:00,47.61,47.62,47.6,47.61,44044.0,37.7173,37.7252,37.7094,37.7173,44044.0
2017-04-12 14:20:00,47.62,47.63,47.61,47.62,26734.0,37.7252,37.7332,37.7173,37.7252,26734.0
2017-04-12 14:25:00,47.61,47.62,47.6,47.61,30550.0,37.7173,37.7252,37.7094,37.7173,30550.0
2017-04-12 14:30:00,47.61,47.61,47.59,47.61,26843.0,37.7173,37.7173,37.7015,37.7173,26843.0
2017-04-12 14:35:00,47.61,47.62,47.58,47.58,53430.0,37.7173,37.7252,37.6936,37.6936,53430.0
2017-04-12 14:40:00,47.58,47.58,47.55,47.56,51919.0,37.6936,37.6936,37.6698,37.6777,51919.0
2017-04-12 14:45:00,47.56,47.56,47.53,47.54,77196.0,37.6777,37.6777,37.6539,37.6619,77196.0
2017-04-12 14:50:00,47.54,47.56,47.52,47.56,330312.0,37.6619,37.6777,37.646,37.6777,330312.0
2017-04-12 14:55:00,47.56,47.57,47.54,47.55,94182.0,37.6777,37.6856,37.6619,37.6698,94182.0
2017-04-12 15:00:00,47.55,47.57,47.54,47.55,128326.0,37.6698,37.6856,37.6619,37.6698,128326.0
2017-04-12 15:05:00,47.55,47.55,47.53,47.55,49393.0,37.6698,37.6698,37.6539,37.6698,49393.0
2017-04-12 15:10:00,47.56,47.6,47.55,47.6,160588.0,37.6777,37.7094,37.6698,37.7094,160588.0
2017-04-12 15:15:00,47.6,47.65,47.6,47.62,345798.0,37.7094,37.749,37.7094,37.7252,345798.0
2017-04-12 15:20:00,47.63,47.69,47.62,47.69,278130.0,37.7332,37.7807,37.7252,37.7807,278130.0
2017-04-12 15:25:00,47.69,47.71,47.65,47.68,1747932.0,37.7807,37.7965,37.749,37.7728,1747932.0
2017-04-12 15:30:00,47.68,47.7,47.67,47.69,156754.0,37.7728,37.7886,37.7649,37.7807,156754.0
2017-04-12 15:35:00,47.69,47.7,47.67,47.69,73671.0,37.7807,37.7886,37.7649,37.7807,73671.0
2017-04-12 15:40:00,47.69,47.69,47.67,47.69,113515.0,37.7807,37.7807,37.7649,37.7807,113515.0
2017-04-12 15:45:00,47.69,47.72,47.68,47.71,107555.0,37.7807,37.8045,37.7728,37.7965,107555.0
2017-04-12 15:50:00,47.71,47.73,47.7,47.73,113860.0,37.7965,37.8124,37.7886,37.8124,113860.0
2017-04-12 15:55:00,47.73,47.79,47.72,47.79,238001.0,37.8124,37.8599,37.8045,37.8599,238001.0
2017-04-13 09:30:00,47.92,47.93,47.86,47.9,211219.0,37.9629,37.9708,37.9154,37.9471,211219.0
2017-04-13 09:35:00,47.9,47.94,47.86,47.92,216940.0,37.9471,37.9788,37.9154,37.9629,216940.0
2017-04-13 09:40:00,47.91,47.92,47.88,47.9,156910.0,37.955,37.9629,37.9312,37.9471,156910.0
2017-04-13 09:45:00,47.9,47.91,47.86,47.89,40979.0,37.9471,37.955,37.9154,37.9391,40979.0
2017-04-13 09:50:00,47.88,47.95,47.88,47.95,117619.0,37.9312,37.9867,37.9312,37.9867,117619.0
2017-04-13 09:55:00,47.95,47.96,47.93,47.94,33573.0,37.9867,37.9946,37.9708,37.9788,33573.0
2017-04-13 10:00:00,47.94,47.97,47.94,47.97,65511.0,37.9788,38.0025,37.9788,38.0025,65511.0
2017-04-13 10:05:00,47.97,47.97,47.94,47.95,73279.0,38.0025,38.0025,37.9788,37.9867,73279.0
2017-04-13 10:10:00,47.94,47.95,47.93,47.93,28914.0,37.9788,37.9867,37.9708,37.9708,28914.0
2017-04-13 10:15:00,47.94,47.95,47.93,47.94,16522.0,37.9788,37.9867,37.9708,37.9788,16522.0
2017-04-13 10:20:00,47.94,47.95,47.89,47.95,150631.0,37.9788,37.9867,37.9391,37.9867,150631.0
2017-04-13 10:25:00,47.95,47.95,47.9,47.91,26756.0,37.9867,37.9867,37.9471,37.955,26756.0
2017-04-13 10:30:00,47.91,47.94,47.9,47.93,21389.0,37.955,37.9788,37.9471,37.9708,21389.0
2017-04-13 10:35:00,47.93,47.95,47.92,47.95,39186.0,37.9708,37.9867,37.9629,37.9867,39186.0
2017-04-13 10:40:00,47.95,47.96,47.94,47.95,76697.0,37.9867,37.9946,37.9788,37.9867,76697.0
2017-04-13 10:45:00,47.96,47.98,47.95,47.95,33305.0,37.9946,38.0104,37.9867,37.9867,33305.0
2017-04-13 10:50:00,47.96,47.99,47.96,47.98,30114.0,37.9946,38.0184,37.9946,38.0104,30114.0
2017-04-13 10:55:00,47.99,48.0,47.97,47.97,39146.0,38.0184,38.0263,38.0025,38.0025,39146.0
2017-04-13 11:00:00,47.97,48.02,47.97,47.99,99654.0,38.0025,38.0421,38.0025,38.0184,99654.0
2017-04-13 11:05:00,47.99,48.0,47.98,47.98,14816.0,38.0184,38.0263,38.0104,38.0104,14816.0
2017-04-13 11:10:00,47.99,47.99,47.97,47.98,12729.0,38.0184,38.0184,38.0025,38.0104,12729.0
2017-04-13 11:15:00,47.98,47.98,47.96,47.97,9675.0,38.0104,38.0104,37.9946,38.0025,9675.0
2017-04-13 11:20:00,47.97,47.98,47.96,47.97,47875.0,38.0025,38.0104,37.9946,38.0025,47875.0
2017-04-13 11:25:00,47.96,48.0,47.96,47.98,45482.0,37.9946,38.0263,37.9946,38.0104,45482.0
2017-04-13 11:30:00,47.98,47.98,47.97,47.98,12446.0,38.0104,38.0104,38.0025,38.0104,12446.0
2017-04-13 11:35:00,47.97,47.99,47.96,47.96,43894.0,38.0025,38.0184,37.9946,37.9946,43894.0
2017-04-13 11:40:00,47.97,47.97,47.95,47.96,6559.0,38.0025,38.0025,37.9867,37.9946,6559.0
2017-04-13 11:45:00,47.96,47.98,47.95,47.97,51573.0,37.9946,38.0104,37.9867,38.0025,51573.0
2017-04-13 11:50:00,47.97,47.99,47.97,47.98,29169.0,38.0025,38.0184,38.0025,38.0104,29169.0
2017-04-13 11:55:00,47.97,47.98,47.97,47.97,53295.0,38.0025,38.0104,38.0025,38.0025,53295.0
2017-04-13 12:00:00,47.98,47.98,47.93,47.93,47657.0,38.0104,38.0104,37.9708,37.9708,47657.0
2017-04-13 12:05:00,47.93,47.95,47.91,47.91,107755.0,37.9708,37.9867,37.955,37.955,107755.0
2017-04-13 12:10:00,47.91,47.93,47.91,47.92,60240.0,37.955,37.9708,37.955,37.9629,60240.0
2017-04-13 12:15:00,47.91,47.93,47.91,47.92,27075.0,37.955,37.9708,37.955,37.9629,27075.0
2017-04-13 12:20:00,47.92,47.92,47.88,47.88,76064.0,37.9629,37.9629,37.9312,37.9312,76064.0
2017-04-13 12:25:00,47.88,47.89,47.87,47.88,217048.0,37.9312,37.9391,37.9233,37.9312,217048.0
2017-04-13 12:30:00,47.88,47.89,47.88,47.88,37656.0,37.9312,37.9391,37.9312,37.9312,37656.0
2017-04-13 12:35:00,47.89,47.89,47.87,47.88,83973.0,37.9391,37.9391,37.9233,37.9312,83973.0
2017-04-13 12:40:00,47.88,47.88,47.85,47.88,85152.0,37.9312,37.9312,37.9075,37.9312,85152.0
2017-04-13 12:45:00,47.88,47.88,47.85,47.85,63046.0,37.9312,37.9312,37.9075,37.9075,63046.0
2017-04-13 12:50:00,47.85,47.87,47.85,47.86,43319.0,37.9075,37.9233,37.9075,37.9154,43319.0
2017-04-13 12:55:00,47.86,47.86,47.83,47.85,62579.0,37.9154,37.9154,37.8916,37.9075,62579.0
2017-04-13 13:00:00,47.85,47.85,47.8,47.81,27002.0,37.9075,37.9075,37.8678,37.8758,27002.0
2017-04-13 13:05:00,47.81,47.81,47.76,47.78,42038.0,37.8758,37.8758,37.8362,37.852,42038.0
2017-04-13 13:10:00,47.78,47.79,47.77,47.78,33834.0,37.852,37.8599,37.8441,37.852,33834.0
2017-04-13 13:15:00,47.78,47.78,47.77,47.78,6994.0,37.852,37.852,37.8441,37.852,6994.0
2017-04-13 13:20:00,47.78,47.79,47.76,47.78,92777.0,37.852,37.8599,37.8362,37.852,92777.0
2017-04-13 13:25:00,47.78,47.8,47.77,47.8,64039.0,37.852,37.8678,37.8441,37.8678,64039.0
2017-04-13 13:30:00,47.8,47.8,47.78,47.8,89675.0,37.8678,37.8678,37.852,37.8678,89675.0
2017-04-13 13:35:00,47.8,47.81,47.79,47.81,14256.0,37.8678,37.8758,37.8599,37.8758,14256.0
2017-04-13 13:40:00,47.8,47.81,47.77,47.77,48008.0,37.8678,37.8758,37.8441,37.8441,48008.0
2017-04-13 13:45:00,47.77,47.78,47.74,47.74,60119.0,37.8441,37.852,37.8203,37.8203,60119.0
2017-04-13 13:50:00,47.74,47.75,47.74,47.75,78727.0,37.8203,37.8282,37.8203,37.8282,78727.0
2017-04-13 13:55:00,47.75,47.75,47.73,47.73,28095.0,37.8282,37.8282,37.8124,37.8124,28095.0
2017-04-13 14:00:00,47.74,47.76,47.71,47.75,64097.0,37.8203,37.8362,37.7965,37.8282,64097.0
2017-04-13 14:05:00,47.74,47.79,47.74,47.79,161822.0,37.8203,37.8599,37.8203,37.8599,161822.0
2017-04-13 14:10:00,47.78,47.8,47.77,47.78,19173.0,37.852,37.8678,37.8441,37.852,19173.0
2017-04-13 14:15:00,47.77,47.78,47.76,47.78,21682.0,37.8441,37.852,37.8362,37.852,21682.0
2017-04-13 14:20:00,47.78,47.79,47.77,47.78,25193.0,37.852,37.8599,37.8441,37.852,25193.0
2017-04-13 14:25:00,47.79,47.81,47.78,47.8,57871.0,37.8599,37.8758,37.852,37.8678,57871.0
2017-04-13 14:30:00,47.8,47.82,47.79,47.82,36119.0,37.8678,37.8837,37.8599,37.8837,36119.0
2017-04-13 14:35:00,47.82,47.82,47.79,47.8,55956.0,37.8837,37.8837,37.8599,37.8678,55956.0
2017-04-13 14:40:00,47.8,47.81,47.79,47.81,36917.0,37.8678,37.8758,37.8599,37.8758,36917.0
2017-04-13 14:45:00,47.8,47.81,47.8,47.8,52428.0,37.8678,37.8758,37.8678,37.8678,52428.0
2017-04-13 14:50:00,47.8,47.81,47.79,47.8,25209.0,37.8678,37.8758,37.8599,37.8678,25209.0
2017-04-13 14:55:00,47.8,47.82,47.79,47.82,53697.0,37.8678,37.8837,37.8599,37.8837,53697.0
2017-04-13 15:00:00,47.82,47.82,47.8,47.81,27557.0,37.8837,37.8837,37.8678,37.8758,27557.0
2017-04-13 15:05:00,47.81,47.82,47.79,47.8,19361.0,37.8758,37.8837,37.8599,37.8678,19361.0
2017-04-13 15:10:00,47.79,47.8,47.76,47.76,40475.0,37.8599,37.8678,37.8362,37.8362,40475.0
2017-04-13 15:15:00,47.76,47.76,47.74,47.76,33726.0,37.8362,37.8362,37.8203,37.8362,33726.0
2017-04-13 15:20:00,47.76,47.77,47.75,47.76,28356.0,37.8362,37.8441,37.8282,37.8362,28356.0
2017-04-13 15:25:00,47.76,47.76,47.74,47.74,24839.0,37.8362,37.8362,37.8203,37.8203,24839.0
2017-04-13 15:30:00,47.74,47.76,47.71,47.71,80317.0,37.8203,37.8362,37.7965,37.7965,80317.0
2017-04-13 15:35:00,47.71,47.71,47.68,47.69,26802.0,37.7965,37.7965,37.7728,37.7807,26802.0
2017-04-13 15:40:00,47.68,47.68,47.66,47.67,87804.0,37.7728,37.7728,37.7569,37.7649,87804.0
2017-04-13 15:45:00,47.67,47.72,47.67,47.72,112626.0,37.7649,37.8045,37.7649,37.8045,112626.0
2017-04-13 15:50:00,47.72,47.72,47.67,47.68,202025.0,37.8045,37.8045,37.7649,37.7728,202025.0
2017-04-13 15:55:00,47.68,47.68,47.62,47.64,342163.0,37.7728,37.7728,37.7252,37.7411,342163.0
2017-04-17 09:30:00,47.82,47.86,47.8,47.84,141301.0,37.8837,37.9154,37.8678,37.8995,141301.0
2017-04-17 09:35:00,47.84,47.85,47.79,47.79,94604.0,37.8995,37.9075,37.8599,37.8599,94604.0
2017-04-17 09:40:00,47.79,47.8,47.74,47.75,18941.0,37.8599,37.8678,37.8203,37.8282,18941.0
2017-04-17 09:45:00,47.75,47.77,47.75,47.77,74153.0,37.8282,37.8441,37.8282,37.8441,74153.0
2017-04-17 09:50:00,47.77,47.82,47.77,47.82,53548.0,37.8441,37.8837,37.8441,37.8837,53548.0
2017-04-17 09:55:00,47.82,47.84,47.81,47.82,38216.0,37.8837,37.8995,37.8758,37.8837,38216.0
2017-04-17 10:00:00,47.83,47.86,47.82,47.85,89788.0,37.8916,37.9154,37.8837,37.9075,89788.0
2017-04-17 10:05:00,47.86,47.88,47.86,47.88,63846.0,37.9154,37.9312,37.9154,37.9312,63846.0
2017-04-17 10:10:00,47.88,47.88,47.86,47.87,13415.0,37.9312,37.9312,37.9154,37.9233,13415.0
2017-04-17 10:15:00,47.88,47.93,47.87,47.93,66012.0,37.9312,37.9708,37.9233,37.9708,66012.0
2017-04-17 10:20:00,47.93,47.94,47.91,47.91,31516.0,37.9708,37.9788,37.955,37.955,31516.0
2017-04-17 10:25:00,47.91,47.92,47.87,47.88,42900.0,37.955,37.9629,37.9233,37.9312,42900.0
2017-04-17 10:30:00,47.87,47.9,47.87,47.89,25661.0,37.9233,37.9471,37.9233,37.9391,25661.0
2017-04-17 10:35:00,47.88,47.89,47.84,47.84,23020.0,37.9312,37.9391,37.8995,37.8995,23020.0
2017-04-17 10:40:00,47.84,47.85,47.83,47.84,36092.0,37.8995,37.9075,37.8916,37.8995,36092.0
2017-04-17 10:45:00,47.84,47.87,47.83,47.86,14890.0,37.8995,37.9233,37.8916,37.9154,14890.0
2017-04-17 10:50:00,47.87,47.89,47.86,47.88,36911.0,37.9233,37.9391,37.9154,37.9312,36911.0
2017-04-17 10:55:00,47.89,47.91,47.89,47.91,18345.0,37.9391,37.955,37.9391,37.955,18345.0
2017-04-17 11:00:00,47.91,47.92,47.9,47.92,24810.0,37.955,37.9629,37.9471,37.9629,24810.0
2017-04-17 11:05:00,47.92,47.92,47.91,47.92,14195.0,37.9629,37.9629,37.955,37.9629,14195.0
2017-04-17 11:10:00,47.92,47.94,47.91,47.94,14119.0,37.9629,37.9788,37.955,37.9788,14119.0
2017-04-17 11:15:00,47.95,47.96,47.94,47.95,33307.0,37.9867,37.9946,37.9788,37.9867,33307.0
2017-04-17 11:20:00,47.95,47.95,47.94,47.95,46020.0,37.9867,37.9867,37.9788,37.9867,46020.0
2017-04-17 11:25:00,47.95,47.99,47.94,47.97,138879.0,37.9867,38.0184,37.9788,38.0025,138879.0
2017-04-17 11:30:00,47.97,47.97,47.93,47.94,39168.0,38.0025,38.0025,37.9708,37.9788,39168.0
2017-04-17 11:35:00,47.94,47.96,47.94,47.95,27293.0,37.9788,37.9946,37.9788,37.9867,27293.0
2017-04-17 11:40:00,47.95,47.96,47.94,47.95,13889.0,37.9867,37.9946,37.9788,37.9867,13889.0
2017-04-17 11:45:00,47.94,47.95,47.93,47.94,22118.0,37.9788,37.9867,37.9708,37.9788,22118.0
2017-04-17 11:50:00,47.94,47.94,47.91,47.92,32943.0,37.9788,37.9788,37.955,37.9629,32943.0
2017-04-17 11:55:00,47.92,47.92,47.91,47.91,19143.0,37.9629,37.9629,37.955,37.955,19143.0
2017-04-17 12:00:00,47.91,47.93,47.91,47.91,23207.0,37.955,37.9708,37.955,37.955,23207.0
2017-04-17 12:05:00,47.92,47.94,47.92,47.94,27520.0,37.9629,37.9788,37.9629,37.9788,27520.0
2017-04-17 12:10:00,47.95,47.96,47.93,47.96,32153.0,37.9867,37.9946,37.9708,37.9946,32153.0
2017-04-17 12:15:00,47.96,47.96,47.94,47.96,22777.0,37.9946,37.9946,37.9788,37.9946,22777.0
2017-04-17 12:20:00,47.95,47.97,47.94,47.97,41816.0,37.9867,38.0025,37.9788,38.0025,41816.0
2017-04-17 12:25:00,47.97,47.97,47.95,47.95,15039.0,38.0025,38.0025,37.9867,37.9867,15039.0
2017-04-17 12:30:00,47.96,47.97,47.95,47.97,46316.0,37.9946,38.0025,37.9867,38.0025,46316.0
2017-04-17 12:35:00,47.95,47.95,47.94,47.95,22271.0,37.9867,37.9867,37.9788,37.9867,22271.0
2017-04-17 12:40:00,47.95,47.97,47.94,47.97,25018.0,37.9867,38.0025,37.9788,38.0025,25018.0
2017-04-17 12:45:00,47.96,47.97,47.95,47.96,25776.0,37.9946,38.0025,37.9867,37.9946,25776.0
2017-04-17 12:50:00,47.95,47.97,47.95,47.96,14001.0,37.9867,38.0025,37.9867,37.9946,14001.0
2017-04-17 12:55:00,47.96,47.97,47.95,47.96,18030.0,37.9946,38.0025,37.9867,37.9946,18030.0
2017-04-17 13:00:00,47.96,47.96,47.95,47.96,28238.0,37.9946,37.9946,37.9867,37.9946,28238.0
2017-04-17 13:05:00,47.96,47.97,47.95,47.97,26637.0,37.9946,38.0025,37.9867,38.0025,26637.0
2017-04-17 13:10:00,47.97,47.97,47.96,47.97,17831.0,38.0025,38.0025,37.9946,38.0025,17831.0
2017-04-17 13:15:00,47.97,47.97,47.96,47.97,11543.0,38.0025,38.0025,37.9946,38.0025,11543.0
2017-04-17 13:20:00,47.97,47.97,47.96,47.97,5866.0,38.0025,38.0025,37.9946,38.0025,5866.0
2017-04-17 13:25:00,47.97,48.0,47.96,47.99,29938.0,38.0025,38.0263,37.9946,38.0184,29938.0
2017-04-17 13:30:00,47.98,48.0,47.98,47.99,16417.0,38.0104,38.0263,38.0104,38.0184,16417.0
2017-04-17 13:35:00,47.99,48.0,47.98,48.0,12112.0,38.0184,38.0263,38.0104,38.0263,12112.0
2017-04-17 13:40:00,47.99,48.0,47.97,47.98,22471.0,38.0184,38.0263,38.0025,38.0104,22471.0
2017-04-17 13:45:00,47.98,47.99,47.97,47.99,12443.0,38.0104,38.0184,38.0025,38.0184,12443.0
2017-04-17 13:50:00,47.99,47.99,47.98,47.98,4563.0,38.0184,38.0184,38.0104,38.0104,4563.0
2017-04-17 13:55:00,47.99,47.99,47.98,47.98,15801.0,38.0184,38.0184,38.0104,38.0104,15801.0
2017-04-17 14:00:00,47.99,47.99,47.97,47.98,3361.0,38.0184,38.0184,38.0025,38.0104,3361.0
2017-04-17 14:05:00,47.98,47.99,47.96,47.97,46947.0,38.0104,38.0184,37.9946,38.0025,46947.0
2017-04-17 14:10:00,47.97,47.98,47.96,47.97,16731.0,38.0025,38.0104,37.9946,38.0025,16731.0
2017-04-17 14:15:00,47.97,47.99,47.97,47.98,58718.0,38.0025,38.0184,38.0025,38.0104,58718.0
2017-04-17 14:20:00,47.98,47.98,47.97,47.97,56674.0,38.0104,38.0104,38.0025,38.0025,56674.0
2017-04-17 14:25:00,47.98,47.98,47.97,47.97,34782.0,38.0104,38.0104,38.0025,38.0025,34782.0
2017-04-17 14:30:00,47.97,47.99,47.97,47.99,21860.0,38.0025,38.0184,38.0025,38.0184,21860.0
2017-04-17 14:35:00,47.99,47.99,47.98,47.99,64742.0,38.0184,38.0184,38.0104,38.0184,64742.0
2017-04-17 14:40:00,47.99,47.99,47.98,47.99,32776.0,38.0184,38.0184,38.0104,38.0184,32776.0
2017-04-17 14:45:00,47.99,48.0,47.98,47.99,75586.0,38.0184,38.0263,38.0104,38.0184,75586.0
2017-04-17 14:50:00,48.0,48.0,47.98,47.99,33790.0,38.0263,38.0263,38.0104,38.0184,33790.0
2017-04-17 14:55:00,47.99,48.0,47.96,47.98,103509.0,38.0184,38.0263,37.9946,38.0104,103509.0
2017-04-17 15:00:00,47.98,47.99,47.95,47.96,55228.0,38.0104,38.0184,37.9867,37.9946,55228.0
2017-04-17 15:05:00,47.96,47.96,47.95,47.95,22512.0,37.9946,37.9946,37.9867,37.9867,22512.0
2017-04-17 15:10:00,47.96,47.96,47.95,47.96,39504.0,37.9946,37.9946,37.9867,37.9946,39504.0
2017-04-17 15:15:00,47.96,48.0,47.95,48.0,113745.0,37.9946,38.0263,37.9867,38.0263,113745.0
2017-04-17 15:20:00,47.99,48.0,47.99,48.0,17469.0,38.0184,38.0263,38.0184,38.0263,17469.0
2017-04-17 15:25:00,48.0,48.01,47.99,48.0,32341.0,38.0263,38.0342,38.0184,38.0263,32341.0
2017-04-17 15:30:00,48.0,48.0,47.98,47.98,179440.0,38.0263,38.0263,38.0104,38.0104,179440.0
2017-04-17 15:35:00,47.98,48.01,47.98,48.01,61029.0,38.0104,38.0342,38.0104,38.0342,61029.0
2017-04-17 15:40:00,48.01,48.02,48.0,48.02,14364.0,38.0342,38.0421,38.0263,38.0421,14364.0
2017-04-17 15:45:00,48.02,48.03,48.0,48.03,60153.0,38.0421,38.05,38.0263,38.05,60153.0
2017-04-17 15:50:00,48.02,48.05,48.02,48.04,58570.0,38.0421,38.0659,38.0421,38.058,58570.0
2017-04-17 15:55:00,48.04,48.06,48.03,48.06,133255.0,38.058,38.0738,38.05,38.0738,133255.0
2017-04-18 09:30:00,47.55,47.58,47.52,47.58,100404.0,37.6698,37.6936,37.646,37.6936,100404.0
2017-04-18 09:35:00,47.57,47.63,47.56,47.63,103360.0,37.6856,37.7332,37.6777,37.7332,103360.0
2017-04-18 09:40:00,47.63,47.64,47.59,47.63,59192.0,37.7332,37.7411,37.7015,37.7332,59192.0
2017-04-18 09:45:00,47.63,47.65,47.62,47.64,261409.0,37.7332,37.749,37.7252,37.7411,261409.0
2017-04-18 09:50:00,47.63,47.65,47.62,47.64,81017.0,37.7332,37.749,37.7252,37.7411,81017.0
2017-04-18 09:55:00,47.65,47.68,47.64,47.68,68889.0,37.749,37.7728,37.7411,37.7728,68889.0
2017-04-18 10:00:00,47.68,47.7,47.65,47.65,113138.0,37.7728,37.7886,37.749,37.749,113138.0
2017-04-18 10:05:00,47.66,47.66,47.62,47.62,104186.0,37.7569,37.7569,37.7252,37.7252,104186.0
2017-04-18 10:10:00,47.62,47.64,47.59,47.6,91264.0,37.7252,37.7411,37.7015,37.7094,91264.0
2017-04-18 10:15:00,47.6,47.61,47.55,47.55,88737.0,37.7094,37.7173,37.6698,37.6698,88737.0
2017-04-18 10:20:00,47.55,47.58,47.54,47.58,100192.0,37.6698,37.6936,37.6619,37.6936,100192.0
2017-04-18 10:25:00,47.58,47.62,47.58,47.61,179341.0,37.6936,37.7252,37.6936,37.7173,179341.0
2017-04-18 10:30:00,47.6,47.62,47.6,47.61,37014.0,37.7094,37.7252,37.7094,37.7173,37014.0
2017-04-18 10:35:00,47.61,47.64,47.6,47.64,36132.0,37.7173,37.7411,37.7094,37.7411,36132.0
2017-04-18 10:40:00,47.64,47.65,47.63,47.65,424294.0,37.7411,37.749,37.7332,37.749,424294.0
2017-04-18 10:45:00,47.65,47.65,47.62,47.63,47192.0,37.749,37.749,37.7252,37.7332,47192.0
2017-04-18 10:50:00,47.62,47.64,47.61,47.64,84752.0,37.7252,37.7411,37.7173,37.7411,84752.0
2017-04-18 10:55:00,47.64,47.64,47.62,47.64,40432.0,37.7411,37.7411,37.7252,37.7411,40432.0
2017-04-18 11:00:00,47.64,47.66,47.64,47.64,64686.0,37.7411,37.7569,37.7411,37.7411,64686.0
2017-04-18 11:05:00,47.64,47.68,47.64,47.68,62161.0,37.7411,37.7728,37.7411,37.7728,62161.0
2017-04-18 11:10:00,47.68,47.7,47.67,47.68,88666.0,37.7728,37.7886,37.7649,37.7728,88666.0
2017-04-18 11:15:00,47.67,47.69,47.67,47.67,52439.0,37.7649,37.7807,37.7649,37.7649,52439.0
2017-04-18 11:20:00,47.67,47.68,47.66,47.67,42899.0,37.7649,37.7728,37.7569,37.7649,42899.0
2017-04-18 11:25:00,47.67,47.68,47.65,47.66,108778.0,37.7649,37.7728,37.749,37.7569,108778.0
2017-04-18 11:30:00,47.66,47.66,47.62,47.62,102950.0,37.7569,37.7569,37.7252,37.7252,102950.0
2017-04-18 11:35:00,47.62,47.62,47.58,47.59,56255.0,37.7252,37.7252,37.6936,37.7015,56255.0
2017-04-18 11:40:00,47.59,47.62,47.57,47.59,232179.0,37.7015,37.7252,37.6856,37.7015,232179.0
2017-04-18 11:45:00,47.6,47.6,47.58,47.58,99571.0,37.7094,37.7094,37.6936,37.6936,99571.0
2017-04-18 11:50:00,47.59,47.59,47.55,47.57,230401.0,37.7015,37.7015,37.6698,37.6856,230401.0
2017-04-18 11:55:00,47.57,47.57,47.52,47.53,46378.0,37.6856,37.6856,37.646,37.6539,46378.0
2017-04-18 12:00:00,47.52,47.53,47.49,47.53,85330.0,37.646,37.6539,37.6223,37.6539,85330.0
2017-04-18 12:05:00,47.53,47.55,47.51,47.51,42975.0,37.6539,37.6698,37.6381,37.6381,42975.0
2017-04-18 12:10:00,47.51,47.51,47.49,47.51,26406.0,37.6381,37.6381,37.6223,37.6381,26406.0
2017-04-18 12:15:00,47.51,47.52,47.5,47.5,51762.0,37.6381,37.646,37.6302,37.6302,51762.0
2017-04-18 12:20:00,47.5,47.52,47.49,47.51,27351.0,37.6302,37.646,37.6223,37.6381,27351.0
2017-04-18 12:25:00,47.52,47.53,47.51,47.52,51987.0,37.646,37.6539,37.6381,37.646,51987.0
2017-04-18 12:30:00,47.52,47.53,47.51,47.52,22087.0,37.646,37.6539,37.6381,37.646,22087.0
2017-04-18 12:35:00,47.53,47.53,47.47,47.47,58119.0,37.6539,37.6539,37.6064,37.6064,58119.0
2017-04-18 12:40:00,47.47,47.48,47.46,47.48,119461.0,37.6064,37.6143,37.5985,37.6143,119461.0
2017-04-18 12:45:00,47.47,47.48,47.44,47.45,10867.0,37.6064,37.6143,37.5826,37.5906,10867.0
2017-04-18 12:50:00,47.44,47.48,47.44,47.47,70988.0,37.5826,37.6143,37.5826,37.6064,70988.0
2017-04-18 12:55:00,47.48,47.48,47.47,47.48,40504.0,37.6143,37.6143,37.6064,37.6143,40504.0
2017-04-18 13:00:00,47.47,47.48,47.42,47.42,89099.0,37.6064,37.6143,37.5668,37.5668,89099.0
2017-04-18 13:05:00,47.42,47.42,47.39,47.41,380868.0,37.5668,37.5668,37.543,37.5589,380868.0
2017-04-18 13:10:00,47.42,47.44,47.41,47.44,50923.0,37.5668,37.5826,37.5589,37.5826,50923.0
2017-04-18 13:15:00,47.44,47.44,47.43,47.43,50353.0,37.5826,37.5826,37.5747,37.5747,50353.0
2017-04-18 13:20:00,47.44,47.45,47.43,47.44,49898.0,37.5826,37.5906,37.5747,37.5826,49898.0
2017-04-18 13:25:00,47.44,47.47,47.44,47.47,42115.0,37.5826,37.6064,37.5826,37.6064,42115.0
2017-04-18 13:30:00,47.46,47.49,47.46,47.49,87733.0,37.5985,37.6223,37.5985,37.6223,87733.0
2017-04-18 13:35:00,47.5,47.51,47.49,47.5,50235.0,37.6302,37.6381,37.6223,37.6302,50235.0
2017-04-18 13:40:00,47.49,47.53,47.49,47.52,146300.0,37.6223,37.6539,37.6223,37.646,146300.0
2017-04-18 13:45:00,47.52,47.52,47.49,47.5,23365.0,37.646,37.646,37.6223,37.6302,23365.0
2017-04-18 13:50:00,47.51,47.51,47.48,47.5,28555.0,37.6381,37.6381,37.6143,37.6302,28555.0
2017-04-18 13:55:00,47.49,47.51,47.49,47.51,53299.0,37.6223,37.6381,37.6223,37.6381,53299.0
2017-04-18 14:00:00,47.51,47.56,47.51,47.55,87805.0,37.6381,37.6777,37.6381,37.6698,87805.0
2017-04-18 14:05:00,47.55,47.56,47.53,47.54,42723.0,37.6698,37.6777,37.6539,37.6619,42723.0
2017-04-18 14:10:00,47.54,47.55,47.53,47.54,11057.0,37.6619,37.6698,37.6539,37.6619,11057.0
2017-04-18 14:15:00,47.54,47.56,47.53,47.55,36628.0,37.6619,37.6777,37.6539,37.6698,36628.0
2017-04-18 14:20:00,47.55,47.57,47.54,47.54,33475.0,37.6698,37.6856,37.6619,37.6619,33475.0
2017-04-18 14:25:00,47.55,47.56,47.53,47.56,68275.0,37.6698,37.6777,37.6539,37.6777,68275.0
2017-04-18 14:30:00,47.56,47.57,47.55,47.57,80154.0,37.6777,37.6856,37.6698,37.6856,80154.0
2017-04-18 14:35:00,47.57,47.58,47.55,47.55,49647.0,37.6856,37.6936,37.6698,37.6698,49647.0
2017-04-18 14:40:00,47.56,47.57,47.53,47.53,105133.0,37.6777,37.6856,37.6539,37.6539,105133.0
2017-04-18 14:45:00,47.54,47.55,47.53,47.55,155470.0,37.6619,37.6698,37.6539,37.6698,155470.0
2017-04-18 14:50:00,47.55,47.55,47.52,47.53,100917.0,37.6698,37.6698,37.646,37.6539,100917.0
2017-04-18 14:55:00,47.53,47.53,47.49,47.5,26336.0,37.6539,37.6539,37.6223,37.6302,26336.0
2017-04-18 15:00:00,47.5,47.5,47.48,47.49,88689.0,37.6302,37.6302,37.6143,37.6223,88689.0
2017-04-18 15:05:00,47.48,47.51,47.48,47.51,70730.0,37.6143,37.6381,37.6143,37.6381,70730.0
2017-04-18 15:10:00,47.51,47.51,47.49,47.51,30428.0,37.6381,37.6381,37.6223,37.6381,30428.0
2017-04-18 15:15:00,47.51,47.52,47.5,47.52,46058.0,37.6381,37.646,37.6302,37.646,46058.0
2017-04-18 15:20:00,47.53,47.54,47.52,47.54,52262.0,37.6539,37.6619,37.646,37.6619,52262.0
2017-04-18 15:25:00,47.54,47.54,47.52,47.52,24894.0,37.6619,37.6619,37.646,37.646,24894.0
2017-04-18 15:30:00,47.52,47.53,47.51,47.53,44623.0,37.646,37.6539,37.6381,37.6539,44623.0
2017-04-18 15:35:00,47.53,47.55,47.52,47.54,40796.0,37.6539,37.6698,37.646,37.6619,40796.0
2017-04-18 15:40:00,47.54,47.56,47.53,47.54,72954.0,37.6619,37.6777,37.6539,37.6619,72954.0
2017-04-18 15:45:00,47.54,47.54,47.53,47.53,9898.0,37.6619,37.6619,37.6539,37.6539,9898.0
2017-04-18 15:50:00,47.54,47.54,47.51,47.51,128778.0,37.6619,37.6619,37.6381,37.6381,128778.0
2017-04-18 15:55:00,47.52,47.53,47.5,47.51,144488.0,37.646,37.6539,37.6302,37.6381,144488.0
2017-04-19 09:30:00,47.63,47.64,47.59,47.59,170885.0,37.7332,37.7411,37.7015,37.7015,170885.0
2017-04-19 09:35:00,47.6,47.61,47.58,47.61,132339.0,37.7094,37.7173,37.6936,37.7173,132339.0
2017-04-19 09:40:00,47.61,47.62,47.57,47.59,108178.0,37.7173,37.7252,37.6856,37.7015,108178.0
2017-04-19 09:45:00,47.58,47.6,47.57,47.59,107742.0,37.6936,37.7094,37.6856,37.7015,107742.0
2017-04-19 09:50:00,47.58,47.63,47.58,47.63,101968.0,37.6936,37.7332,37.6936,37.7332,101968.0
2017-04-19 09:55:00,47.63,47.64,47.59,47.59,227366.0,37.7332,37.7411,37.7015,37.7015,227366.0
2017-04-19 10:00:00,47.59,47.6,47.57,47.59,55283.0,37.7015,37.7094,37.6856,37.7015,55283.0
2017-04-19 10:05:00,47.59,47.59,47.56,47.58,132821.0,37.7015,37.7015,37.6777,37.6936,132821.0
2017-04-19 10:10:00,47.59,47.59,47.55,47.55,141235.0,37.7015,37.7015,37.6698,37.6698,141235.0
2017-04-19 10:15:00,47.56,47.56,47.53,47.53,30437.0,37.6777,37.6777,37.6539,37.6539,30437.0
2017-04-19 10:20:00,47.54,47.54,47.52,47.53,170029.0,37.6619,37.6619,37.646,37.6539,170029.0
2017-04-19 10:25:00,47.53,47.55,47.53,47.55,77913.0,37.6539,37.6698,37.6539,37.6698,77913.0
2017-04-19 10:30:00,47.56,47.57,47.53,47.56,62169.0,37.6777,37.6856,37.6539,37.6777,62169.0
2017-04-19 10:35:00,47.57,47.57,47.53,47.54,71193.0,37.6856,37.6856,37.6539,37.6619,71193.0
2017-04-19 10:40:00,47.54,47.55,47.53,47.54,61231.0,37.6619,37.6698,37.6539,37.6619,61231.0
2017-04-19 10:45:00,47.54,47.54,47.48,47.48,39288.0,37.6619,37.6619,37.6143,37.6143,39288.0
2017-04-19 10:50:00,47.48,47.5,47.46,47.5,77173.0,37.6143,37.6302,37.5985,37.6302,77173.0
2017-04-19 10:55:00,47.49,47.5,47.48,47.49,84180.0,37.6223,37.6302,37.6143,37.6223,84180.0
2017-04-19 11:00:00,47.48,47.52,47.48,47.5,58380.0,37.6143,37.646,37.6143,37.6302,58380.0
2017-04-19 11:05:00,47.5,47.51,47.49,47.49,18364.0,37.6302,37.6381,37.6223,37.6223,18364.0
2017-04-19 11:10:00,47.5,47.51,47.48,47.5,28924.0,37.6302,37.6381,37.6143,37.6302,28924.0
2017-04-19 11:15:00,47.5,47.51,47.49,47.5,23107.0,37.6302,37.6381,37.6223,37.6302,23107.0
2017-04-19 11:20:00,47.5,47.51,47.49,47.5,22314.0,37.6302,37.6381,37.6223,37.6302,22314.0
2017-04-19 11:25:00,47.49,47.5,47.47,47.49,77628.0,37.6223,37.6302,37.6064,37.6223,77628.0
2017-04-19 11:30:00,47.49,47.49,47.48,47.48,27154.0,37.6223,37.6223,37.6143,37.6143,27154.0
2017-04-19 11:35:00,47.48,47.5,47.47,47.5,171675.0,37.6143,37.6302,37.6064,37.6302,171675.0
2017-04-19 11:40:00,47.49,47.5,47.47,47.47,91683.0,37.6223,37.6302,37.6064,37.6064,91683.0
2017-04-19 11:45:00,47.47,47.48,47.44,47.45,83240.0,37.6064,37.6143,37.5826,37.5906,83240.0
2017-04-19 11:50:00,47.45,47.46,47.44,47.45,142570.0,37.5906,37.5985,37.5826,37.5906,142570.0
2017-04-19 11:55:00,47.44,47.44,47.41,47.41,25307.0,37.5826,37.5826,37.5589,37.5589,25307.0
2017-04-19 12:00:00,47.41,47.42,47.39,47.39,42111.0,37.5589,37.5668,37.543,37.543,42111.0
2017-04-19 12:05:00,47.39,47.4,47.38,47.38,55040.0,37.543,37.551,37.5351,37.5351,55040.0
2017-04-19 12:10:00,47.39,47.39,47.36,47.38,78960.0,37.543,37.543,37.5193,37.5351,78960.0
2017-04-19 12:15:00,47.38,47.39,47.36,47.37,27216.0,37.5351,37.543,37.5193,37.5272,27216.0
2017-04-19 12:20:00,47.36,47.38,47.35,47.36,87783.0,37.5193,37.5351,37.5113,37.5193,87783.0
2017-04-19 12:25:00,47.36,47.37,47.34,47.34,367357.0,37.5193,37.5272,37.5034,37.5034,367357.0
2017-04-19 12:30:00,47.34,47.37,47.34,47.35,181993.0,37.5034,37.5272,37.5034,37.5113,181993.0
2017-04-19 12:35:00,47.36,47.36,47.35,47.36,17375.0,37.5193,37.5193,37.5113,37.5193,17375.0
2017-04-19 12:40:00,47.36,47.36,47.33,47.34,76629.0,37.5193,37.5193,37.4955,37.5034,76629.0
2017-04-19 12:45:00,47.33,47.34,47.33,47.34,74003.0,37.4955,37.5034,37.4955,37.5034,74003.0
2017-04-19 12:50:00,47.33,47.34,47.33,47.34,23224.0,37.4955,37.5034,37.4955,37.5034,23224.0
2017-04-19 12:55:00,47.34,47.35,47.33,47.33,238992.0,37.5034,37.5113,37.4955,37.4955,238992.0
2017-04-19 13:00:00,47.34,47.34,47.31,47.31,99865.0,37.5034,37.5034,37.4797,37.4797,99865.0
2017-04-19 13:05:00,47.32,47.32,47.29,47.29,43098.0,37.4876,37.4876,37.4638,37.4638,43098.0
2017-04-19 13:10:00,47.29,47.3,47.28,47.28,143886.0,37.4638,37.4717,37.4559,37.4559,143886.0
2017-04-19 13:15:00,47.28,47.3,47.28,47.29,41043.0,37.4559,37.4717,37.4559,37.4638,41043.0
2017-04-19 13:20:00,47.29,47.33,47.28,47.33,71830.0,37.4638,37.4955,37.4559,37.4955,71830.0
2017-04-19 13:25:00,47.32,47.33,47.29,47.3,37559.0,37.4876,37.4955,37.4638,37.4717,37559.0
2017-04-19 13:30:00,47.3,47.3,47.27,47.28,42616.0,37.4717,37.4717,37.448,37.4559,42616.0
2017-04-19 13:35:00,47.28,47.28,47.26,47.26,44883.0,37.4559,37.4559,37.44,37.44,44883.0
2017-04-19 13:40:00,47.27,47.28,47.26,47.27,30097.0,37.448,37.4559,37.44,37.448,30097.0
2017-04-19 13:45:00,47.28,47.29,47.27,47.29,51549.0,37.4559,37.4638,37.448,37.4638,51549.0
2017-04-19 13:50:00,47.29,47.3,47.28,47.29,71820.0,37.4638,37.4717,37.4559,37.4638,71820.0
2017-04-19 13:55:00,47.3,47.31,47.27,47.31,111613.0,37.4717,37.4797,37.448,37.4797,111613.0
2017-04-19 14:00:00,47.31,47.33,47.27,47.28,51117.0,37.4797,37.4955,37.448,37.4559,51117.0
2017-04-19 14:05:00,47.28,47.28,47.26,47.26,117860.0,37.4559,37.4559,37.44,37.44,117860.0
2017-04-19 14:10:00,47.27,47.27,47.25,47.26,47283.0,37.448,37.448,37.4321,37.44,47283.0
2017-04-19 14:15:00,47.25,47.25,47.22,47.25,88572.0,37.4321,37.4321,37.4084,37.4321,88572.0
2017-04-19 14:20:00,47.25,47.25,47.22,47.23,72460.0,37.4321,37.4321,37.4084,37.4163,72460.0
2017-04-19 14:25:00,47.23,47.29,47.23,47.28,165394.0,37.4163,37.4638,37.4163,37.4559,165394.0
2017-04-19 14:30:00,47.29,47.29,47.26,47.27,75123.0,37.4638,37.4638,37.44,37.448,75123.0
2017-04-19 14:35:00,47.27,47.29,47.26,47.28,31264.0,37.448,37.4638,37.44,37.4559,31264.0
2017-04-19 14:40:00,47.28,47.28,47.26,47.27,74145.0,37.4559,37.4559,37.44,37.448,74145.0
2017-04-19 14:45:00,47.26,47.27,47.23,47.24,125593.0,37.44,37.448,37.4163,37.4242,125593.0
2017-04-19 14:50:00,47.23,47.24,47.2,47.22,108238.0,37.4163,37.4242,37.3925,37.4084,108238.0
2017-04-19 14:55:00,47.22,47.24,47.22,47.23,33780.0,37.4084,37.4242,37.4084,37.4163,33780.0
2017-04-19 15:00:00,47.23,47.26,47.21,47.24,94325.0,37.4163,37.44,37.4004,37.4242,94325.0
2017-04-19 15:05:00,47.24,47.24,47.22,47.24,51772.0,37.4242,37.4242,37.4084,37.4242,51772.0
2017-04-19 15:10:00,47.24,47.24,47.22,47.23,58258.0,37.4242,37.4242,37.4084,37.4163,58258.0
2017-04-19 15:15:00,47.23,47.23,47.2,47.22,120212.0,37.4163,37.4163,37.3925,37.4084,120212.0
2017-04-19 15:20:00,47.23,47.24,47.22,47.23,63877.0,37.4163,37.4242,37.4084,37.4163,63877.0
2017-04-19 15:25:00,47.23,47.23,47.18,47.18,129436.0,37.4163,37.4163,37.3767,37.3767,129436.0
2017-04-19 15:30:00,47.18,47.19,47.16,47.17,97462.0,37.3767,37.3846,37.3608,37.3687,97462.0
2017-04-19 15:35:00,47.17,47.2,47.16,47.19,101393.0,37.3687,37.3925,37.3608,37.3846,101393.0
2017-04-19 15:40:00,47.19,47.19,47.15,47.16,150308.0,37.3846,37.3846,37.3529,37.3608,150308.0
2017-04-19 15:45:00,47.16,47.19,47.15,47.18,107905.0,37.3608,37.3846,37.3529,37.3767,107905.0
2017-04-19 15:50:00,47.18,47.21,47.17,47.21,144500.0,37.3767,37.4004,37.3687,37.4004,144500.0
2017-04-19 15:55:00,47.21,47.24,47.2,47.22,289660.0,37.4004,37.4242,37.3925,37.4084,289660.0
2017-04-20 09:30:00,47.74,47.74,47.64,47.69,104239.0,37.8203,37.8203,37.7411,37.7807,104239.0
2017-04-20 09:35:00,47.69,47.7,47.67,47.69,42398.0,37.7807,37.7886,37.7649,37.7807,42398.0
2017-04-20 09:40:00,47.67,47.68,47.64,47.65,68250.0,37.7649,37.7728,37.7411,37.749,68250.0
2017-04-20 09:45:00,47.66,47.66,47.61,47.62,121767.0,37.7569,37.7569,37.7173,37.7252,121767.0
2017-04-20 09:50:00,47.62,47.64,47.61,47.63,24098.0,37.7252,37.7411,37.7173,37.7332,24098.0
2017-04-20 09:55:00,47.63,47.64,47.59,47.61,69403.0,37.7332,37.7411,37.7015,37.7173,69403.0
2017-04-20 10:00:00,47.61,47.66,47.61,47.65,131238.0,37.7173,37.7569,37.7173,37.749,131238.0
2017-04-20 10:05:00,47.65,47.7,47.65,47.7,26453.0,37.749,37.7886,37.749,37.7886,26453.0
2017-04-20 10:10:00,47.7,47.73,47.7,47.7,70187.0,37.7886,37.8124,37.7886,37.7886,70187.0
2017-04-20 10:15:00,47.71,47.72,47.68,47.69,19065.0,37.7965,37.8045,37.7728,37.7807,19065.0
2017-04-20 10:20:00,47.68,47.72,47.67,47.71,61949.0,37.7728,37.8045,37.7649,37.7965,61949.0
2017-04-20 10:25:00,47.71,47.72,47.68,47.69,42454.0,37.7965,37.8045,37.7728,37.7807,42454.0
2017-04-20 10:30:00,47.69,47.71,47.68,47.68,117378.0,37.7807,37.7965,37.7728,37.7728,117378.0
2017-04-20 10:35:00,47.68,47.7,47.67,47.68,96371.0,37.7728,37.7886,37.7649,37.7728,96371.0
2017-04-20 10:40:00,47.69,47.7,47.68,47.7,37279.0,37.7807,37.7886,37.7728,37.7886,37279.0
2017-04-20 10:45:00,47.71,47.72,47.69,47.7,28201.0,37.7965,37.8045,37.7807,37.7886,28201.0
2017-04-20 10:50:00,47.7,47.72,47.7,47.71,84459.0,37.7886,37.8045,37.7886,37.7965,84459.0
2017-04-20 10:55:00,47.71,47.71,47.68,47.7,32886.0,37.7965,37.7965,37.7728,37.7886,32886.0
2017-04-20 11:00:00,47.7,47.72,47.69,47.69,84931.0,37.7886,37.8045,37.7807,37.7807,84931.0
2017-04-20 11:05:00,47.69,47.69,47.67,47.69,112020.0,37.7807,37.7807,37.7649,37.7807,112020.0
2017-04-20 11:10:00,47.69,47.7,47.68,47.69,83742.0,37.7807,37.7886,37.7728,37.7807,83742.0
2017-04-20 11:15:00,47.69,47.7,47.65,47.66,62339.0,37.7807,37.7886,37.749,37.7569,62339.0
2017-04-20 11:20:00,47.66,47.71,47.66,47.71,137291.0,37.7569,37.7965,37.7569,37.7965,137291.0
2017-04-20 11:25:00,47.71,47.73,47.7,47.72,66159.0,37.7965,37.8124,37.7886,37.8045,66159.0
2017-04-20 11:30:00,47.72,47.72,47.7,47.71,60108.0,37.8045,37.8045,37.7886,37.7965,60108.0
2017-04-20 11:35:00,47.71,47.74,47.71,47.74,63559.0,37.7965,37.8203,37.7965,37.8203,63559.0
2017-04-20 11:40:00,47.74,47.74,47.71,47.73,89381.0,37.8203,37.8203,37.7965,37.8124,89381.0
2017-04-20 11:45:00,47.73,47.75,47.72,47.74,86035.0,37.8124,37.8282,37.8045,37.8203,86035.0
2017-04-20 11:50:00,47.74,47.75,47.73,47.73,183712.0,37.8203,37.8282,37.8124,37.8124,183712.0
2017-04-20 11:55:00,47.74,47.75,47.73,47.75,26286.0,37.8203,37.8282,37.8124,37.8282,26286.0
2017-04-20 12:00:00,47.74,47.76,47.73,47.74,32647.0,37.8203,37.8362,37.8124,37.8203,32647.0
2017-04-20 12:05:00,47.74,47.75,47.72,47.73,33800.0,37.8203,37.8282,37.8045,37.8124,33800.0
2017-04-20 12:10:00,47.73,47.75,47.73,47.73,26766.0,37.8124,37.8282,37.8124,37.8124,26766.0
2017-04-20 12:15:00,47.74,47.75,47.73,47.74,17035.0,37.8203,37.8282,37.8124,37.8203,17035.0
2017-04-20 12:20:00,47.74,47.77,47.74,47.75,143954.0,37.8203,37.8441,37.8203,37.8282,143954.0
2017-04-20 12:25:00,47.75,47.75,47.71,47.72,69078.0,37.8282,37.8282,37.7965,37.8045,69078.0
2017-04-20 12:30:00,47.72,47.72,47.7,47.7,44157.0,37.8045,37.8045,37.7886,37.7886,44157.0
2017-04-20 12:35:00,47.7,47.71,47.68,47.69,26708.0,37.7886,37.7965,37.7728,37.7807,26708.0
2017-04-20 12:40:00,47.69,47.74,47.69,47.73,55501.0,37.7807,37.8203,37.7807,37.8124,55501.0
2017-04-20 12:45:00,47.73,47.74,47.72,47.73,193670.0,37.8124,37.8203,37.8045,37.8124,193670.0
2017-04-20 12:50:00,47.73,47.75,47.73,47.73,56550.0,37.8124,37.8282,37.8124,37.8124,56550.0
2017-04-20 12:55:00,47.74,47.74,47.7,47.71,52250.0,37.8203,37.8203,37.7886,37.7965,52250.0
2017-04-20 13:00:00,47.71,47.74,47.71,47.73,56289.0,37.7965,37.8203,37.7965,37.8124,56289.0
2017-04-20 13:05:00,47.73,47.74,47.7,47.71,14593.0,37.8124,37.8203,37.7886,37.7965,14593.0
2017-04-20 13:10:00,47.7,47.71,47.7,47.7,15530.0,37.7886,37.7965,37.7886,37.7886,15530.0
2017-04-20 13:15:00,47.71,47.71,47.69,47.69,9244.0,37.7965,37.7965,37.7807,37.7807,9244.0
2017-04-20 13:20:00,47.69,47.7,47.68,47.7,59987.0,37.7807,37.7886,37.7728,37.7886,59987.0
2017-04-20 13:25:00,47.7,47.72,47.69,47.71,45055.0,37.7886,37.8045,37.7807,37.7965,45055.0
2017-04-20 13:30:00,47.7,47.71,47.69,47.7,90066.0,37.7886,37.7965,37.7807,37.7886,90066.0
2017-04-20 13:35:00,47.7,47.71,47.68,47.69,51873.0,37.7886,37.7965,37.7728,37.7807,51873.0
2017-04-20 13:40:00,47.69,47.73,47.68,47.73,82317.0,37.7807,37.8124,37.7728,37.8124,82317.0
2017-04-20 13:45:00,47.73,47.75,47.72,47.74,80025.0,37.8124,37.8282,37.8045,37.8203,80025.0
2017-04-20 13:50:00,47.74,47.76,47.73,47.74,146708.0,37.8203,37.8362,37.8124,37.8203,146708.0
2017-04-20 13:55:00,47.74,47.75,47.72,47.73,107476.0,37.8203,37.8282,37.8045,37.8124,107476.0
2017-04-20 14:00:00,47.73,47.76,47.73,47.76,45372.0,37.8124,37.8362,37.8124,37.8362,45372.0
2017-04-20 14:05:00,47.76,47.76,47.74,47.75,59762.0,37.8362,37.8362,37.8203,37.8282,59762.0
2017-04-20 14:10:00,47.75,47.75,47.73,47.73,106009.0,37.8282,37.8282,37.8124,37.8124,106009.0
2017-04-20 14:15:00,47.73,47.74,47.73,47.74,82760.0,37.8124,37.8203,37.8124,37.8203,82760.0
2017-04-20 14:20:00,47.74,47.75,47.73,47.75,107488.0,37.8203,37.8282,37.8124,37.8282,107488.0
2017-04-20 14:25:00,47.74,47.77,47.74,47.76,76790.0,37.8203,37.8441,37.8203,37.8362,76790.0
2017-04-20 14:30:00,47.76,47.77,47.75,47.76,50502.0,37.8362,37.8441,37.8282,37.8362,50502.0
2017-04-20 14:35:00,47.76,47.78,47.76,47.77,34944.0,37.8362,37.852,37.8362,37.8441,34944.0
2017-04-20 14:40:00,47.78,47.79,47.77,47.78,57056.0,37.852,37.8599,37.8441,37.852,57056.0
2017-04-20 14:45:00,47.78,47.78,47.76,47.78,68664.0,37.852,37.852,37.8362,37.852,68664.0
2017-04-20 14:50:00,47.78,47.8,47.77,47.79,42735.0,37.852,37.8678,37.8441,37.8599,42735.0
2017-04-20 14:55:00,47.79,47.79,47.78,47.79,6701.0,37.8599,37.8599,37.852,37.8599,6701.0
2017-04-20 15:00:00,47.79,47.79,47.76,47.78,63997.0,37.8599,37.8599,37.8362,37.852,63997.0
2017-04-20 15:05:00,47.78,47.78,47.77,47.78,13101.0,37.852,37.852,37.8441,37.852,13101.0
2017-04-20 15:10:00,47.78,47.8,47.77,47.8,29489.0,37.852,37.8678,37.8441,37.8678,29489.0
2017-04-20 15:15:00,47.8,47.8,47.77,47.77,55036.0,37.8678,37.8678,37.8441,37.8441,55036.0
2017-04-20 15:20:00,47.78,47.78,47.76,47.77,69177.0,37.852,37.852,37.8362,37.8441,69177.0
2017-04-20 15:25:00,47.77,47.79,47.76,47.79,37381.0,37.8441,37.8599,37.8362,37.8599,37381.0
2017-04-20 15:30:00,47.79,47.8,47.78,47.8,18661.0,37.8599,37.8678,37.852,37.8678,18661.0
2017-04-20 15:35:00,47.8,47.8,47.78,47.8,116636.0,37.8678,37.8678,37.852,37.8678,116636.0
2017-04-20 15:40:00,47.8,47.81,47.79,47.8,64761.0,37.8678,37.8758,37.8599,37.8678,64761.0
2017-04-20 15:45:00,47.8,47.81,47.79,47.8,128989.0,37.8678,37.8758,37.8599,37.8678,128989.0
2017-04-20 15:50:00,47.79,47.81,47.79,47.81,69787.0,37.8599,37.8758,37.8599,37.8758,69787.0
2017-04-20 15:55:00,47.8,47.82,47.78,47.78,490376.0,37.8678,37.8837,37.852,37.852,490376.0
2017-04-21 09:30:00,47.83,47.83,47.76,47.76,178795.0,37.8916,37.8916,37.8362,37.8362,178795.0
2017-04-21 09:35:00,47.76,47.77,47.74,47.76,47650.0,37.8362,37.8441,37.8203,37.8362,47650.0
2017-04-21 09:40:00,47.76,47.8,47.76,47.8,67280.0,37.8362,37.8678,37.8362,37.8678,67280.0
2017-04-21 09:45:00,47.8,47.81,47.79,47.8,28784.0,37.8678,37.8758,37.8599,37.8678,28784.0
2017-04-21 09:50:00,47.8,47.81,47.76,47.77,24722.0,37.8678,37.8758,37.8362,37.8441,24722.0
2017-04-21 09:55:00,47.78,47.8,47.76,47.8,22777.0,37.852,37.8678,37.8362,37.8678,22777.0
2017-04-21 10:00:00,47.8,47.82,47.78,47.79,82191.0,37.8678,37.8837,37.852,37.8599,82191.0
2017-04-21 10:05:00,47.79,47.8,47.77,47.79,34348.0,37.8599,37.8678,37.8441,37.8599,34348.0
2017-04-21 10:10:00,47.79,47.8,47.78,47.79,34077.0,37.8599,37.8678,37.852,37.8599,34077.0
2017-04-21 10:15:00,47.79,47.8,47.78,47.8,35646.0,37.8599,37.8678,37.852,37.8678,35646.0
2017-04-21 10:20:00,47.79,47.82,47.79,47.82,13958.0,37.8599,37.8837,37.8599,37.8837,13958.0
2017-04-21 10:25:00,47.81,47.82,47.8,47.81,12164.0,37.8758,37.8837,37.8678,37.8758,12164.0
2017-04-21 10:30:00,47.81,47.81,47.78,47.78,39822.0,37.8758,37.8758,37.852,37.852,39822.0
2017-04-21 10:35:00,47.78,47.8,47.76,47.78,30394.0,37.852,37.8678,37.8362,37.852,30394.0
2017-04-21 10:40:00,47.79,47.79,47.76,47.77,19811.0,37.8599,37.8599,37.8362,37.8441,19811.0
2017-04-21 10:45:00,47.78,47.8,47.77,47.78,18943.0,37.852,37.8678,37.8441,37.852,18943.0
2017-04-21 10:50:00,47.78,47.79,47.77,47.79,20028.0,37.852,37.8599,37.8441,37.8599,20028.0
2017-04-21 10:55:00,47.79,47.79,47.74,47.77,37180.0,37.8599,37.8599,37.8203,37.8441,37180.0
2017-04-21 11:00:00,47.76,47.77,47.74,47.76,20182.0,37.8362,37.8441,37.8203,37.8362,20182.0
2017-04-21 11:05:00,47.75,47.76,47.74,47.75,16624.0,37.8282,37.8362,37.8203,37.8282,16624.0
2017-04-21 11:10:00,47.75,47.75,47.73,47.74,41185.0,37.8282,37.8282,37.8124,37.8203,41185.0
2017-04-21 11:15:00,47.74,47.77,47.72,47.77,54376.0,37.8203,37.8441,37.8045,37.8441,54376.0
2017-04-21 11:20:00,47.77,47.78,47.76,47.78,27559.0,37.8441,37.852,37.8362,37.852,27559.0
2017-04-21 11:25:00,47.77,47.79,47.76,47.79,80610.0,37.8441,37.8599,37.8362,37.8599,80610.0
2017-04-21 11:30:00,47.79,47.79,47.78,47.79,14019.0,37.8599,37.8599,37.852,37.8599,14019.0
2017-04-21 11:35:00,47.79,47.8,47.78,47.79,26528.0,37.8599,37.8678,37.852,37.8599,26528.0
2017-04-21 11:40:00,47.78,47.8,47.78,47.8,17883.0,37.852,37.8678,37.852,37.8678,17883.0
2017-04-21 11:45:00,47.8,47.81,47.8,47.8,34019.0,37.8678,37.8758,37.8678,37.8678,34019.0
2017-04-21 11:50:00,47.8,47.83,47.8,47.83,333809.0,37.8678,37.8916,37.8678,37.8916,333809.0
2017-04-21 11:55:00,47.84,47.85,47.82,47.82,115233.0,37.8995,37.9075,37.8837,37.8837,115233.0
2017-04-21 12:00:00,47.82,47.83,47.79,47.8,55377.0,37.8837,37.8916,37.8599,37.8678,55377.0
2017-04-21 12:05:00,47.79,47.8,47.78,47.78,440261.0,37.8599,37.8678,37.852,37.852,440261.0
2017-04-21 12:10:00,47.78,47.81,47.77,47.78,181157.0,37.852,37.8758,37.8441,37.852,181157.0
2017-04-21 12:15:00,47.78,47.79,47.76,47.79,9922.0,37.852,37.8599,37.8362,37.8599,9922.0
2017-04-21 12:20:00,47.79,47.8,47.78,47.79,17288.0,37.8599,37.8678,37.852,37.8599,17288.0
2017-04-21 12:25:00,47.79,47.81,47.78,47.79,25948.0,37.8599,37.8758,37.852,37.8599,25948.0
2017-04-21 12:30:00,47.79,47.8,47.77,47.8,11520.0,37.8599,37.8678,37.8441,37.8678,11520.0
2017-04-21 12:35:00,47.8,47.8,47.78,47.79,33472.0,37.8678,37.8678,37.852,37.8599,33472.0
2017-04-21 12:40:00,47.79,47.8,47.78,47.8,6774.0,37.8599,37.8678,37.852,37.8678,6774.0
2017-04-21 12:45:00,47.8,47.8,47.78,47.79,53420.0,37.8678,37.8678,37.852,37.8599,53420.0
2017-04-21 12:50:00,47.79,47.81,47.78,47.8,27920.0,37.8599,37.8758,37.852,37.8678,27920.0
2017-04-21 12:55:00,47.8,47.81,47.79,47.8,8283.0,37.8678,37.8758,37.8599,37.8678,8283.0
2017-04-21 13:00:00,47.8,47.8,47.77,47.78,19651.0,37.8678,37.8678,37.8441,37.852,19651.0
2017-04-21 13:05:00,47.78,47.79,47.77,47.78,12922.0,37.852,37.8599,37.8441,37.852,12922.0
2017-04-21 13:10:00,47.77,47.78,47.72,47.75,248398.0,37.8441,37.852,37.8045,37.8282,248398.0
2017-04-21 13:15:00,47.75,47.75,47.73,47.73,84748.0,37.8282,37.8282,37.8124,37.8124,84748.0
2017-04-21 13:20:00,47.74,47.75,47.73,47.75,45394.0,37.8203,37.8282,37.8124,37.8282,45394.0
2017-04-21 13:25:00,47.75,47.75,47.73,47.75,82581.0,37.8282,37.8282,37.8124,37.8282,82581.0
2017-04-21 13:30:00,47.75,47.75,47.74,47.75,5733.0,37.8282,37.8282,37.8203,37.8282,5733.0
2017-04-21 13:35:00,47.74,47.74,47.73,47.74,20126.0,37.8203,37.8203,37.8124,37.8203,20126.0
2017-04-21 13:40:00,47.73,47.75,47.73,47.75,13535.0,37.8124,37.8282,37.8124,37.8282,13535.0
2017-04-21 13:45:00,47.74,47.74,47.73,47.74,15079.0,37.8203,37.8203,37.8124,37.8203,15079.0
2017-04-21 13:50:00,47.74,47.74,47.72,47.73,62069.0,37.8203,37.8203,37.8045,37.8124,62069.0
2017-04-21 13:55:00,47.73,47.79,47.72,47.77,183351.0,37.8124,37.8599,37.8045,37.8441,183351.0
2017-04-21 14:00:00,47.78,47.78,47.76,47.76,16214.0,37.852,37.852,37.8362,37.8362,16214.0
2017-04-21 14:05:00,47.76,47.77,47.75,47.76,50512.0,37.8362,37.8441,37.8282,37.8362,50512.0
2017-04-21 14:10:00,47.76,47.81,47.75,47.79,201266.0,37.8362,37.8758,37.8282,37.8599,201266.0
2017-04-21 14:15:00,47.79,47.79,47.75,47.75,40519.0,37.8599,37.8599,37.8282,37.8282,40519.0
2017-04-21 14:20:00,47.76,47.78,47.75,47.78,14551.0,37.8362,37.852,37.8282,37.852,14551.0
2017-04-21 14:25:00,47.78,47.8,47.78,47.79,82247.0,37.852,37.8678,37.852,37.8599,82247.0
2017-04-21 14:30:00,47.79,47.8,47.78,47.8,55539.0,37.8599,37.8678,37.852,37.8678,55539.0
2017-04-21 14:35:00,47.8,47.81,47.79,47.8,80903.0,37.8678,37.8758,37.8599,37.8678,80903.0
2017-04-21 14:40:00,47.81,47.81,47.79,47.8,80657.0,37.8758,37.8758,37.8599,37.8678,80657.0
2017-04-21 14:45:00,47.79,47.8,47.78,47.79,22251.0,37.8599,37.8678,37.852,37.8599,22251.0
2017-04-21 14:50:00,47.79,47.79,47.77,47.78,81857.0,37.8599,37.8599,37.8441,37.852,81857.0
2017-04-21 14:55:00,47.79,47.8,47.77,47.79,153850.0,37.8599,37.8678,37.8441,37.8599,153850.0
2017-04-21 15:00:00,47.78,47.79,47.77,47.79,58343.0,37.852,37.8599,37.8441,37.8599,58343.0
2017-04-21 15:05:00,47.78,47.79,47.76,47.78,43909.0,37.852,37.8599,37.8362,37.852,43909.0
2017-04-21 15:10:00,47.78,47.79,47.77,47.78,109515.0,37.852,37.8599,37.8441,37.852,109515.0
2017-04-21 15:15:00,47.78,47.8,47.77,47.78,59768.0,37.852,37.8678,37.8441,37.852,59768.0
2017-04-21 15:20:00,47.78,47.79,47.77,47.79,34215.0,37.852,37.8599,37.8441,37.8599,34215.0
2017-04-21 15:25:00,47.79,47.8,47.78,47.8,69766.0,37.8599,37.8678,37.852,37.8678,69766.0
2017-04-21 15:30:00,47.8,47.8,47.78,47.78,54035.0,37.8678,37.8678,37.852,37.852,54035.0
2017-04-21 15:35:00,47.78,47.8,47.78,47.8,57208.0,37.852,37.8678,37.852,37.8678,57208.0
2017-04-21 15:40:00,47.8,47.84,47.79,47.84,246634.0,37.8678,37.8995,37.8599,37.8995,246634.0
2017-04-21 15:45:00,47.84,47.85,47.83,47.85,67069.0,37.8995,37.9075,37.8916,37.9075,67069.0
2017-04-21 15:50:00,47.85,47.85,47.83,47.84,90237.0,37.9075,37.9075,37.8916,37.8995,90237.0
2017-04-21 15:55:00,47.84,47.85,47.8,47.8,221144.0,37.8995,37.9075,37.8678,37.8678,221144.0
2017-04-24 09:30:00,48.44,48.46,48.41,48.43,309209.0,38.3749,38.3907,38.3511,38.3669,309209.0
2017-04-24 09:35:00,48.43,48.43,48.4,48.4,89302.0,38.3669,38.3669,38.3432,38.3432,89302.0
2017-04-24 09:40:00,48.4,48.42,48.4,48.41,106775.0,38.3432,38.359,38.3432,38.3511,106775.0
2017-04-24 09:45:00,48.41,48.42,48.39,48.4,137946.0,38.3511,38.359,38.3352,38.3432,137946.0
2017-04-24 09:50:00,48.4,48.43,48.39,48.41,93867.0,38.3432,38.3669,38.3352,38.3511,93867.0
2017-04-24 09:55:00,48.41,48.42,48.39,48.41,102627.0,38.3511,38.359,38.3352,38.3511,102627.0
2017-04-24 10:00:00,48.41,48.46,48.41,48.46,117646.0,38.3511,38.3907,38.3511,38.3907,117646.0
2017-04-24 10:05:00,48.46,48.46,48.42,48.42,94574.0,38.3907,38.3907,38.359,38.359,94574.0
2017-04-24 10:10:00,48.42,48.45,48.38,48.45,125331.0,38.359,38.3828,38.3273,38.3828,125331.0
2017-04-24 10:15:00,48.45,48.45,48.42,48.43,82481.0,38.3828,38.3828,38.359,38.3669,82481.0
2017-04-24 10:20:00,48.43,48.45,48.43,48.44,60132.0,38.3669,38.3828,38.3669,38.3749,60132.0
2017-04-24 10:25:00,48.43,48.44,48.41,48.44,112549.0,38.3669,38.3749,38.3511,38.3749,112549.0
2017-04-24 10:30:00,48.44,48.45,48.42,48.43,106342.0,38.3749,38.3828,38.359,38.3669,106342.0
2017-04-24 10:35:00,48.43,48.44,48.42,48.42,176552.0,38.3669,38.3749,38.359,38.359,176552.0
2017-04-24 10:40:00,48.42,48.43,48.41,48.41,44361.0,38.359,38.3669,38.3511,38.3511,44361.0
2017-04-24 10:45:00,48.41,48.44,48.41,48.44,71613.0,38.3511,38.3749,38.3511,38.3749,71613.0
2017-04-24 10:50:00,48.44,48.46,48.43,48.46,62883.0,38.3749,38.3907,38.3669,38.3907,62883.0
2017-04-24 10:55:00,48.46,48.47,48.44,48.47,144079.0,38.3907,38.3986,38.3749,38.3986,144079.0
2017-04-24 11:00:00,48.47,48.47,48.44,48.44,103639.0,38.3986,38.3986,38.3749,38.3749,103639.0
2017-04-24 11:05:00,48.45,48.48,48.45,48.48,77818.0,38.3828,38.4065,38.3828,38.4065,77818.0
2017-04-24 11:10:00,48.47,48.48,48.45,48.46,114667.0,38.3986,38.4065,38.3828,38.3907,114667.0
2017-04-24 11:15:00,48.46,48.46,48.41,48.41,53484.0,38.3907,38.3907,38.3511,38.3511,53484.0
2017-04-24 11:20:00,48.41,48.43,48.41,48.41,55638.0,38.3511,38.3669,38.3511,38.3511,55638.0
2017-04-24 11:25:00,48.41,48.42,48.4,48.41,68580.0,38.3511,38.359,38.3432,38.3511,68580.0
2017-04-24 11:30:00,48.4,48.41,48.38,48.39,70824.0,38.3432,38.3511,38.3273,38.3352,70824.0
2017-04-24 11:35:00,48.38,48.42,48.38,48.41,68462.0,38.3273,38.359,38.3273,38.3511,68462.0
2017-04-24 11:40:00,48.42,48.43,48.39,48.4,32277.0,38.359,38.3669,38.3352,38.3432,32277.0
2017-04-24 11:45:00,48.4,48.41,48.4,48.4,28346.0,38.3432,38.3511,38.3432,38.3432,28346.0
2017-04-24 11:50:00,48.41,48.41,48.37,48.38,83934.0,38.3511,38.3511,38.3194,38.3273,83934.0
2017-04-24 11:55:00,48.37,48.38,48.35,48.36,95597.0,38.3194,38.3273,38.3036,38.3115,95597.0
2017-04-24 12:00:00,48.36,48.38,48.35,48.36,157277.0,38.3115,38.3273,38.3036,38.3115,157277.0
2017-04-24 12:05:00,48.36,48.36,48.33,48.34,59105.0,38.3115,38.3115,38.2877,38.2956,59105.0
2017-04-24 12:10:00,48.34,48.36,48.33,48.36,9564.0,38.2956,38.3115,38.2877,38.3115,9564.0
2017-04-24 12:15:00,48.36,48.38,48.35,48.38,52675.0,38.3115,38.3273,38.3036,38.3273,52675.0
2017-04-24 12:20:00,48.38,48.38,48.37,48.37,24849.0,38.3273,38.3273,38.3194,38.3194,24849.0
2017-04-24 12:25:00,48.37,48.38,48.37,48.37,20138.0,38.3194,38.3273,38.3194,38.3194,20138.0
2017-04-24 12:30:00,48.38,48.38,48.36,48.37,35116.0,38.3273,38.3273,38.3115,38.3194,35116.0
2017-04-24 12:35:00,48.37,48.38,48.36,48.37,57047.0,38.3194,38.3273,38.3115,38.3194,57047.0
2017-04-24 12:40:00,48.37,48.37,48.36,48.36,20344.0,38.3194,38.3194,38.3115,38.3115,20344.0
2017-04-24 12:45:00,48.36,48.37,48.35,48.36,61459.0,38.3115,38.3194,38.3036,38.3115,61459.0
2017-04-24 12:50:00,48.36,48.37,48.34,48.35,104946.0,38.3115,38.3194,38.2956,38.3036,104946.0
2017-04-24 12:55:00,48.34,48.35,48.29,48.33,61546.0,38.2956,38.3036,38.256,38.2877,61546.0
2017-04-24 13:00:00,48.33,48.37,48.33,48.36,26845.0,38.2877,38.3194,38.2877,38.3115,26845.0
2017-04-24 13:05:00,48.36,48.36,48.34,48.34,24732.0,38.3115,38.3115,38.2956,38.2956,24732.0
2017-04-24 13:10:00,48.34,48.36,48.34,48.36,27559.0,38.2956,38.3115,38.2956,38.3115,27559.0
2017-04-24 13:15:00,48.36,48.37,48.35,48.36,20710.0,38.3115,38.3194,38.3036,38.3115,20710.0
2017-04-24 13:20:00,48.36,48.37,48.35,48.35,32877.0,38.3115,38.3194,38.3036,38.3036,32877.0
2017-04-24 13:25:00,48.36,48.37,48.35,48.37,13909.0,38.3115,38.3194,38.3036,38.3194,13909.0
2017-04-24 13:30:00,48.37,48.37,48.36,48.37,16978.0,38.3194,38.3194,38.3115,38.3194,16978.0
2017-04-24 13:35:00,48.37,48.37,48.36,48.37,32347.0,38.3194,38.3194,38.3115,38.3194,32347.0
2017-04-24 13:40:00,48.37,48.37,48.36,48.37,31396.0,38.3194,38.3194,38.3115,38.3194,31396.0
2017-04-24 13:45:00,48.37,48.37,48.35,48.36,56899.0,38.3194,38.3194,38.3036,38.3115,56899.0
2017-04-24 13:50:00,48.36,48.36,48.33,48.34,27791.0,38.3115,38.3115,38.2877,38.2956,27791.0
2017-04-24 13:55:00,48.33,48.36,48.33,48.35,34160.0,38.2877,38.3115,38.2877,38.3036,34160.0
2017-04-24 14:00:00,48.34,48.35,48.33,48.34,28034.0,38.2956,38.3036,38.2877,38.2956,28034.0
2017-04-24 14:05:00,48.33,48.35,48.33,48.34,34219.0,38.2877,38.3036,38.2877,38.2956,34219.0
2017-04-24 14:10:00,48.34,48.35,48.31,48.32,30775.0,38.2956,38.3036,38.2719,38.2798,30775.0
2017-04-24 14:15:00,48.33,48.36,48.32,48.36,91069.0,38.2877,38.3115,38.2798,38.3115,91069.0
2017-04-24 14:20:00,48.36,48.36,48.35,48.35,43159.0,38.3115,38.3115,38.3036,38.3036,43159.0
2017-04-24 14:25:00,48.36,48.36,48.34,48.34,45843.0,38.3115,38.3115,38.2956,38.2956,45843.0
2017-04-24 14:30:00,48.35,48.36,48.34,48.35,25979.0,38.3036,38.3115,38.2956,38.3036,25979.0
2017-04-24 14:35:00,48.36,48.37,48.34,48.36,80613.0,38.3115,38.3194,38.2956,38.3115,80613.0
2017-04-24 14:40:00,48.37,48.37,48.35,48.36,59502.0,38.3194,38.3194,38.3036,38.3115,59502.0
2017-04-24 14:45:00,48.36,48.36,48.35,48.35,13722.0,38.3115,38.3115,38.3036,38.3036,13722.0
2017-04-24 14:50:00,48.36,48.36,48.35,48.36,15907.0,38.3115,38.3115,38.3036,38.3115,15907.0
2017-04-24 14:55:00,48.36,48.36,48.35,48.36,83457.0,38.3115,38.3115,38.3036,38.3115,83457.0
2017-04-24 15:00:00,48.36,48.38,48.35,48.37,108748.0,38.3115,38.3273,38.3036,38.3194,108748.0
2017-04-24 15:05:00,48.38,48.4,48.37,48.4,72374.0,38.3273,38.3432,38.3194,38.3432,72374.0
2017-04-24 15:10:00,48.4,48.41,48.39,48.41,340429.0,38.3432,38.3511,38.3352,38.3511,340429.0
2017-04-24 15:15:00,48.41,48.41,48.39,48.4,209395.0,38.3511,38.3511,38.3352,38.3432,209395.0
2017-04-24 15:20:00,48.39,48.4,48.38,48.39,113101.0,38.3352,38.3432,38.3273,38.3352,113101.0
2017-04-24 15:25:00,48.39,48.4,48.39,48.39,35304.0,38.3352,38.3432,38.3352,38.3352,35304.0
2017-04-24 15:30:00,48.39,48.4,48.37,48.37,88587.0,38.3352,38.3432,38.3194,38.3194,88587.0
2017-04-24 15:35:00,48.38,48.39,48.37,48.38,46916.0,38.3273,38.3352,38.3194,38.3273,46916.0
2017-04-24 15:40:00,48.38,48.39,48.38,48.38,28470.0,38.3273,38.3352,38.3273,38.3273,28470.0
2017-04-24 15:45:00,48.39,48.4,48.38,48.4,90015.0,38.3352,38.3432,38.3273,38.3432,90015.0
2017-04-24 15:50:00,48.39,48.4,48.37,48.4,164163.0,38.3352,38.3432,38.3194,38.3432,164163.0
2017-04-24 15:55:00,48.39,48.4,48.38,48.39,348399.0,38.3352,38.3432,38.3273,38.3352,348399.0
2017-04-25 09:30:00,48.77,48.79,48.71,48.79,107636.0,38.6363,38.6521,38.5888,38.6521,107636.0
2017-04-25 09:35:00,48.79,48.81,48.77,48.8,541045.0,38.6521,38.668,38.6363,38.6601,541045.0
2017-04-25 09:40:00,48.81,48.81,48.78,48.8,110170.0,38.668,38.668,38.6442,38.6601,110170.0
2017-04-25 09:45:00,48.8,48.82,48.78,48.78,116064.0,38.6601,38.6759,38.6442,38.6442,116064.0
2017-04-25 09:50:00,48.78,48.8,48.77,48.8,53413.0,38.6442,38.6601,38.6363,38.6601,53413.0
2017-04-25 09:55:00,48.8,48.82,48.79,48.82,92254.0,38.6601,38.6759,38.6521,38.6759,92254.0
2017-04-25 10:00:00,48.82,48.85,48.8,48.84,80331.0,38.6759,38.6997,38.6601,38.6917,80331.0
2017-04-25 10:05:00,48.84,48.89,48.83,48.88,106615.0,38.6917,38.7314,38.6838,38.7234,106615.0
2017-04-25 10:10:00,48.88,48.88,48.86,48.87,66399.0,38.7234,38.7234,38.7076,38.7155,66399.0
2017-04-25 10:15:00,48.87,48.89,48.86,48.88,65299.0,38.7155,38.7314,38.7076,38.7234,65299.0
2017-04-25 10:20:00,48.88,48.89,48.87,48.88,123599.0,38.7234,38.7314,38.7155,38.7234,123599.0
2017-04-25 10:25:00,48.88,48.89,48.84,48.84,139243.0,38.7234,38.7314,38.6917,38.6917,139243.0
2017-04-25 10:30:00,48.85,48.88,48.84,48.86,1586017.0,38.6997,38.7234,38.6917,38.7076,1586017.0
2017-04-25 10:35:00,48.85,48.86,48.84,48.86,77639.0,38.6997,38.7076,38.6917,38.7076,77639.0
2017-04-25 10:40:00,48.85,48.85,48.83,48.84,152984.0,38.6997,38.6997,38.6838,38.6917,152984.0
2017-04-25 10:45:00,48.84,48.84,48.83,48.84,55285.0,38.6917,38.6917,38.6838,38.6917,55285.0
2017-04-25 10:50:00,48.84,48.85,48.82,48.84,343371.0,38.6917,38.6997,38.6759,38.6917,343371.0
2017-04-25 10:55:00,48.84,48.86,48.83,48.86,90649.0,38.6917,38.7076,38.6838,38.7076,90649.0
2017-04-25 11:00:00,48.85,48.87,48.84,48.86,309806.0,38.6997,38.7155,38.6917,38.7076,309806.0
2017-04-25 11:05:00,48.86,48.88,48.85,48.85,67975.0,38.7076,38.7234,38.6997,38.6997,67975.0
2017-04-25 11:10:00,48.86,48.87,48.85,48.86,25197.0,38.7076,38.7155,38.6997,38.7076,25197.0
2017-04-25 11:15:00,48.86,48.87,48.85,48.87,22748.0,38.7076,38.7155,38.6997,38.7155,22748.0
2017-04-25 11:20:00,48.87,48.9,48.86,48.89,63154.0,38.7155,38.7393,38.7076,38.7314,63154.0
2017-04-25 11:25:00,48.89,48.9,48.86,48.87,22694.0,38.7314,38.7393,38.7076,38.7155,22694.0
2017-04-25 11:30:00,48.87,48.88,48.85,48.87,30916.0,38.7155,38.7234,38.6997,38.7155,30916.0
2017-04-25 11:35:00,48.86,48.87,48.84,48.85,57184.0,38.7076,38.7155,38.6917,38.6997,57184.0
2017-04-25 11:40:00,48.84,48.85,48.82,48.83,43689.0,38.6917,38.6997,38.6759,38.6838,43689.0
2017-04-25 11:45:00,48.83,48.84,48.82,48.83,23301.0,38.6838,38.6917,38.6759,38.6838,23301.0
2017-04-25 11:50:00,48.83,48.84,48.82,48.83,10258.0,38.6838,38.6917,38.6759,38.6838,10258.0
2017-04-25 11:55:00,48.84,48.85,48.83,48.84,9750.0,38.6917,38.6997,38.6838,38.6917,9750.0
2017-04-25 12:00:00,48.85,48.87,48.84,48.86,83246.0,38.6997,38.7155,38.6917,38.7076,83246.0
2017-04-25 12:05:00,48.86,48.87,48.85,48.86,25288.0,38.7076,38.7155,38.6997,38.7076,25288.0
2017-04-25 12:10:00,48.87,48.87,48.85,48.85,12312.0,38.7155,38.7155,38.6997,38.6997,12312.0
2017-04-25 12:15:00,48.86,48.86,48.85,48.86,32621.0,38.7076,38.7076,38.6997,38.7076,32621.0
2017-04-25 12:20:00,48.86,48.87,48.85,48.85,13488.0,38.7076,38.7155,38.6997,38.6997,13488.0
2017-04-25 12:25:00,48.86,48.86,48.85,48.86,9349.0,38.7076,38.7076,38.6997,38.7076,9349.0
2017-04-25 12:30:00,48.86,48.86,48.84,48.84,78054.0,38.7076,38.7076,38.6917,38.6917,78054.0
2017-04-25 12:35:00,48.84,48.85,48.81,48.83,31756.0,38.6917,38.6997,38.668,38.6838,31756.0
2017-04-25 12:40:00,48.83,48.84,48.82,48.82,16112.0,38.6838,38.6917,38.6759,38.6759,16112.0
2017-04-25 12:45:00,48.83,48.85,48.81,48.84,86239.0,38.6838,38.6997,38.668,38.6917,86239.0
2017-04-25 12:50:00,48.85,48.85,48.82,48.83,26645.0,38.6997,38.6997,38.6759,38.6838,26645.0
2017-04-25 12:55:00,48.82,48.86,48.82,48.85,34678.0,38.6759,38.7076,38.6759,38.6997,34678.0
2017-04-25 13:00:00,48.86,48.86,48.84,48.86,36641.0,38.7076,38.7076,38.6917,38.7076,36641.0
2017-04-25 13:05:00,48.86,48.88,48.85,48.88,78857.0,38.7076,38.7234,38.6997,38.7234,78857.0
2017-04-25 13:10:00,48.89,48.9,48.87,48.87,101735.0,38.7314,38.7393,38.7155,38.7155,101735.0
2017-04-25 13:15:00,48.88,48.88,48.87,48.88,17024.0,38.7234,38.7234,38.7155,38.7234,17024.0
2017-04-25 13:20:00,48.88,48.88,48.87,48.88,25709.0,38.7234,38.7234,38.7155,38.7234,25709.0
2017-04-25 13:25:00,48.87,48.88,48.85,48.85,72029.0,38.7155,38.7234,38.6997,38.6997,72029.0
2017-04-25 13:30:00,48.86,48.88,48.85,48.88,98838.0,38.7076,38.7234,38.6997,38.7234,98838.0
2017-04-25 13:35:00,48.88,48.88,48.87,48.88,55209.0,38.7234,38.7234,38.7155,38.7234,55209.0
2017-04-25 13:40:00,48.87,48.89,48.87,48.89,58315.0,38.7155,38.7314,38.7155,38.7314,58315.0
2017-04-25 13:45:00,48.88,48.89,48.88,48.88,21260.0,38.7234,38.7314,38.7234,38.7234,21260.0
2017-04-25 13:50:00,48.89,48.9,48.88,48.89,81293.0,38.7314,38.7393,38.7234,38.7314,81293.0
2017-04-25 13:55:00,48.88,48.9,48.88,48.9,11928.0,38.7234,38.7393,38.7234,38.7393,11928.0
2017-04-25 14:00:00,48.9,48.91,48.88,48.91,18776.0,38.7393,38.7472,38.7234,38.7472,18776.0
2017-04-25 14:05:00,48.9,48.92,48.9,48.91,32126.0,38.7393,38.7551,38.7393,38.7472,32126.0
2017-04-25 14:10:00,48.91,48.94,48.9,48.92,69595.0,38.7472,38.771,38.7393,38.7551,69595.0
2017-04-25 14:15:00,48.93,48.93,48.9,48.91,13499.0,38.763,38.763,38.7393,38.7472,13499.0
2017-04-25 14:20:00,48.92,48.92,48.9,48.9,16060.0,38.7551,38.7551,38.7393,38.7393,16060.0
2017-04-25 14:25:00,48.9,48.93,48.9,48.92,22003.0,38.7393,38.763,38.7393,38.7551,22003.0
2017-04-25 14:30:00,48.92,48.93,48.91,48.93,58026.0,38.7551,38.763,38.7472,38.763,58026.0
2017-04-25 14:35:00,48.93,48.95,48.92,48.94,120138.0,38.763,38.7789,38.7551,38.771,120138.0
2017-04-25 14:40:00,48.94,48.94,48.93,48.94,38844.0,38.771,38.771,38.763,38.771,38844.0
2017-04-25 14:45:00,48.93,48.94,48.93,48.94,27399.0,38.763,38.771,38.763,38.771,27399.0
2017-04-25 14:50:00,48.94,48.95,48.9,48.91,457311.0,38.771,38.7789,38.7393,38.7472,457311.0
2017-04-25 14:55:00,48.91,48.91,48.89,48.9,35509.0,38.7472,38.7472,38.7314,38.7393,35509.0
2017-04-25 15:00:00,48.91,48.92,48.9,48.92,29661.0,38.7472,38.7551,38.7393,38.7551,29661.0
2017-04-25 15:05:00,48.92,48.94,48.91,48.94,105291.0,38.7551,38.771,38.7472,38.771,105291.0
2017-04-25 15:10:00,48.94,48.94,48.9,48.91,64569.0,38.771,38.771,38.7393,38.7472,64569.0
2017-04-25 15:15:00,48.91,48.92,48.89,48.92,80179.0,38.7472,38.7551,38.7314,38.7551,80179.0
2017-04-25 15:20:00,48.92,48.94,48.91,48.92,81441.0,38.7551,38.771,38.7472,38.7551,81441.0
2017-04-25 15:25:00,48.92,48.92,48.91,48.92,14458.0,38.7551,38.7551,38.7472,38.7551,14458.0
2017-04-25 15:30:00,48.91,48.91,48.89,48.9,91183.0,38.7472,38.7472,38.7314,38.7393,91183.0
2017-04-25 15:35:00,48.9,48.91,48.87,48.89,20406.0,38.7393,38.7472,38.7155,38.7314,20406.0
2017-04-25 15:40:00,48.88,48.89,48.87,48.88,29970.0,38.7234,38.7314,38.7155,38.7234,29970.0
2017-04-25 15:45:00,48.88,48.88,48.85,48.86,211061.0,38.7234,38.7234,38.6997,38.7076,211061.0
2017-04-25 15:50:00,48.87,48.87,48.84,48.85,35387.0,38.7155,38.7155,38.6917,38.6997,35387.0
2017-04-25 15:55:00,48.84,48.86,48.83,48.86,391832.0,38.6917,38.7076,38.6838,38.7076,391832.0
2017-04-26 09:30:00,48.76,48.77,48.69,48.73,904125.0,38.6284,38.6363,38.5729,38.6046,904125.0
2017-04-26 09:35:00,48.73,48.74,48.71,48.73,758430.0,38.6046,38.6125,38.5888,38.6046,758430.0
2017-04-26 09:40:00,48.73,48.74,48.69,48.73,112753.0,38.6046,38.6125,38.5729,38.6046,112753.0
2017-04-26 09:45:00,48.73,48.75,48.73,48.74,92442.0,38.6046,38.6204,38.6046,38.6125,92442.0
2017-04-26 09:50:00,48.74,48.77,48.73,48.75,114276.0,38.6125,38.6363,38.6046,38.6204,114276.0
2017-04-26 09:55:00,48.75,48.78,48.75,48.77,84945.0,38.6204,38.6442,38.6204,38.6363,84945.0
2017-04-26 10:00:00,48.77,48.77,48.75,48.76,183751.0,38.6363,38.6363,38.6204,38.6284,183751.0
2017-04-26 10:05:00,48.75,48.78,48.74,48.77,68326.0,38.6204,38.6442,38.6125,38.6363,68326.0
2017-04-26 10:10:00,48.77,48.79,48.75,48.78,102920.0,38.6363,38.6521,38.6204,38.6442,102920.0
2017-04-26 10:15:00,48.79,48.79,48.74,48.75,82087.0,38.6521,38.6521,38.6125,38.6204,82087.0
2017-04-26 10:20:00,48.75,48.76,48.73,48.73,63985.0,38.6204,38.6284,38.6046,38.6046,63985.0
2017-04-26 10:25:00,48.73,48.74,48.73,48.74,42605.0,38.6046,38.6125,38.6046,38.6125,42605.0
2017-04-26 10:30:00,48.75,48.78,48.75,48.77,93215.0,38.6204,38.6442,38.6204,38.6363,93215.0
2017-04-26 10:35:00,48.76,48.78,48.75,48.77,90628.0,38.6284,38.6442,38.6204,38.6363,90628.0
2017-04-26 10:40:00,48.77,48.78,48.75,48.77,21997.0,38.6363,38.6442,38.6204,38.6363,21997.0
2017-04-26 10:45:00,48.77,48.79,48.76,48.79,30380.0,38.6363,38.6521,38.6284,38.6521,30380.0
2017-04-26 10:50:00,48.79,48.83,48.79,48.82,52013.0,38.6521,38.6838,38.6521,38.6759,52013.0
2017-04-26 10:55:00,48.81,48.83,48.8,48.82,11799.0,38.668,38.6838,38.6601,38.6759,11799.0
2017-04-26 11:00:00,48.82,48.85,48.81,48.83,63186.0,38.6759,38.6997,38.668,38.6838,63186.0
2017-04-26 11:05:00,48.83,48.84,48.8,48.82,24806.0,38.6838,38.6917,38.6601,38.6759,24806.0
2017-04-26 11:10:00,48.82,48.82,48.79,48.8,27588.0,38.6759,38.6759,38.6521,38.6601,27588.0
2017-04-26 11:15:00,48.8,48.81,48.79,48.81,6334.0,38.6601,38.668,38.6521,38.668,6334.0
2017-04-26 11:20:00,48.81,48.85,48.8,48.85,107772.0,38.668,38.6997,38.6601,38.6997,107772.0
2017-04-26 11:25:00,48.86,48.88,48.85,48.86,28806.0,38.7076,38.7234,38.6997,38.7076,28806.0
2017-04-26 11:30:00,48.87,48.87,48.84,48.85,49937.0,38.7155,38.7155,38.6917,38.6997,49937.0
2017-04-26 11:35:00,48.85,48.85,48.84,48.84,58915.0,38.6997,38.6997,38.6917,38.6917,58915.0
2017-04-26 11:40:00,48.84,48.85,48.72,48.73,202778.0,38.6917,38.6997,38.5967,38.6046,202778.0
2017-04-26 11:45:00,48.72,48.76,48.66,48.66,711457.0,38.5967,38.6284,38.5491,38.5491,711457.0
2017-04-26 11:50:00,48.66,48.71,48.65,48.69,82025.0,38.5491,38.5888,38.5412,38.5729,82025.0
2017-04-26 11:55:00,48.69,48.69,48.67,48.68,58673.0,38.5729,38.5729,38.5571,38.565,58673.0
2017-04-26 12:00:00,48.68,48.72,48.66,48.71,33994.0,38.565,38.5967,38.5491,38.5888,33994.0
2017-04-26 12:05:00,48.72,48.74,48.71,48.73,75607.0,38.5967,38.6125,38.5888,38.6046,75607.0
2017-04-26 12:10:00,48.73,48.76,48.72,48.73,47358.0,38.6046,38.6284,38.5967,38.6046,47358.0
2017-04-26 12:15:00,48.73,48.74,48.7,48.74,83996.0,38.6046,38.6125,38.5808,38.6125,83996.0
2017-04-26 12:20:00,48.73,48.74,48.68,48.7,111529.0,38.6046,38.6125,38.565,38.5808,111529.0
2017-04-26 12:25:00,48.71,48.71,48.69,48.7,56375.0,38.5888,38.5888,38.5729,38.5808,56375.0
2017-04-26 12:30:00,48.7,48.71,48.68,48.71,46394.0,38.5808,38.5888,38.565,38.5888,46394.0
2017-04-26 12:35:00,48.71,48.71,48.66,48.67,40560.0,38.5888,38.5888,38.5491,38.5571,40560.0
2017-04-26 12:40:00,48.66,48.67,48.63,48.65,114400.0,38.5491,38.5571,38.5254,38.5412,114400.0
2017-04-26 12:45:00,48.64,48.67,48.62,48.62,136503.0,38.5333,38.5571,38.5175,38.5175,136503.0
2017-04-26 12:50:00,48.62,48.65,48.61,48.65,166102.0,38.5175,38.5412,38.5095,38.5412,166102.0
2017-04-26 12:55:00,48.65,48.69,48.64,48.69,80080.0,38.5412,38.5729,38.5333,38.5729,80080.0
2017-04-26 13:00:00,48.68,48.69,48.66,48.66,37288.0,38.565,38.5729,38.5491,38.5491,37288.0
2017-04-26 13:05:00,48.67,48.69,48.67,48.68,49918.0,38.5571,38.5729,38.5571,38.565,49918.0
2017-04-26 13:10:00,48.68,48.68,48.66,48.66,28595.0,38.565,38.565,38.5491,38.5491,28595.0
2017-04-26 13:15:00,48.67,48.72,48.66,48.71,46138.0,38.5571,38.5967,38.5491,38.5888,46138.0
2017-04-26 13:20:00,48.71,48.72,48.7,48.7,16157.0,38.5888,38.5967,38.5808,38.5808,16157.0
2017-04-26 13:25:00,48.7,48.7,48.68,48.69,23581.0,38.5808,38.5808,38.565,38.5729,23581.0
2017-04-26 13:30:00,48.68,48.69,48.66,48.67,96908.0,38.565,38.5729,38.5491,38.5571,96908.0
2017-04-26 13:35:00,48.68,48.69,48.67,48.67,66011.0,38.565,38.5729,38.5571,38.5571,66011.0
2017-04-26 13:40:00,48.67,48.69,48.65,48.69,44411.0,38.5571,38.5729,38.5412,38.5729,44411.0
2017-04-26 13:45:00,48.69,48.69,48.61,48.66,192080.0,38.5729,38.5729,38.5095,38.5491,192080.0
2017-04-26 13:50:00,48.67,48.73,48.66,48.72,156191.0,38.5571,38.6046,38.5491,38.5967,156191.0
2017-04-26 13:55:00,48.72,48.73,48.7,48.71,66776.0,38.5967,38.6046,38.5808,38.5888,66776.0
2017-04-26 14:00:00,48.71,48.76,48.69,48.75,130837.0,38.5888,38.6284,38.5729,38.6204,130837.0
2017-04-26 14:05:00,48.74,48.77,48.73,48.77,80270.0,38.6125,38.6363,38.6046,38.6363,80270.0
2017-04-26 14:10:00,48.77,48.77,48.73,48.77,79108.0,38.6363,38.6363,38.6046,38.6363,79108.0
2017-04-26 14:15:00,48.77,48.78,48.76,48.77,50592.0,38.6363,38.6442,38.6284,38.6363,50592.0
2017-04-26 14:20:00,48.77,48.8,48.77,48.78,71248.0,38.6363,38.6601,38.6363,38.6442,71248.0
2017-04-26 14:25:00,48.78,48.79,48.75,48.76,21427.0,38.6442,38.6521,38.6204,38.6284,21427.0
2017-04-26 14:30:00,48.77,48.79,48.76,48.77,26324.0,38.6363,38.6521,38.6284,38.6363,26324.0
2017-04-26 14:35:00,48.77,48.77,48.75,48.77,30307.0,38.6363,38.6363,38.6204,38.6363,30307.0
2017-04-26 14:40:00,48.76,48.78,48.76,48.77,108755.0,38.6284,38.6442,38.6284,38.6363,108755.0
2017-04-26 14:45:00,48.78,48.78,48.74,48.76,88591.0,38.6442,38.6442,38.6125,38.6284,88591.0
2017-04-26 14:50:00,48.75,48.76,48.75,48.76,34308.0,38.6204,38.6284,38.6204,38.6284,34308.0
2017-04-26 14:55:00,48.75,48.77,48.73,48.75,93611.0,38.6204,38.6363,38.6046,38.6204,93611.0
2017-04-26 15:00:00,48.74,48.75,48.73,48.73,111398.0,38.6125,38.6204,38.6046,38.6046,111398.0
2017-04-26 15:05:00,48.74,48.76,48.73,48.76,80484.0,38.6125,38.6284,38.6046,38.6284,80484.0
2017-04-26 15:10:00,48.75,48.76,48.74,48.76,148824.0,38.6204,38.6284,38.6125,38.6284,148824.0
2017-04-26 15:15:00,48.76,48.77,48.75,48.76,48201.0,38.6284,38.6363,38.6204,38.6284,48201.0
2017-04-26 15:20:00,48.75,48.76,48.72,48.75,109405.0,38.6204,38.6284,38.5967,38.6204,109405.0
2017-04-26 15:25:00,48.75,48.75,48.72,48.73,64426.0,38.6204,38.6204,38.5967,38.6046,64426.0
2017-04-26 15:30:00,48.73,48.74,48.7,48.7,226989.0,38.6046,38.6125,38.5808,38.5808,226989.0
2017-04-26 15:35:00,48.7,48.71,48.68,48.68,75072.0,38.5808,38.5888,38.565,38.565,75072.0
2017-04-26 15:40:00,48.69,48.69,48.67,48.68,66298.0,38.5729,38.5729,38.5571,38.565,66298.0
2017-04-26 15:45:00,48.67,48.68,48.66,48.67,86248.0,38.5571,38.565,38.5491,38.5571,86248.0
2017-04-26 15:50:00,48.67,48.68,48.65,48.65,197227.0,38.5571,38.565,38.5412,38.5412,197227.0
2017-04-26 15:55:00,48.66,48.67,48.63,48.64,592276.0,38.5491,38.5571,38.5254,38.5333,592276.0
2017-04-27 09:30:00,48.75,48.75,48.64,48.65,57006.0,38.6204,38.6204,38.5333,38.5412,57006.0
2017-04-27 09:35:00,48.65,48.66,48.63,48.65,63290.0,38.5412,38.5491,38.5254,38.5412,63290.0
2017-04-27 09:40:00,48.65,48.66,48.63,48.64,18226.0,38.5412,38.5491,38.5254,38.5333,18226.0
2017-04-27 09:45:00,48.65,48.68,48.64,48.68,37391.0,38.5412,38.565,38.5333,38.565,37391.0
2017-04-27 09:50:00,48.67,48.69,48.66,48.67,20702.0,38.5571,38.5729,38.5491,38.5571,20702.0
2017-04-27 09:55:00,48.67,48.67,48.65,48.65,58301.0,38.5571,38.5571,38.5412,38.5412,58301.0
2017-04-27 10:00:00,48.66,48.68,48.64,48.65,90844.0,38.5491,38.565,38.5333,38.5412,90844.0
2017-04-27 10:05:00,48.65,48.67,48.62,48.63,129293.0,38.5412,38.5571,38.5175,38.5254,129293.0
2017-04-27 10:10:00,48.63,48.68,48.63,48.67,60848.0,38.5254,38.565,38.5254,38.5571,60848.0
2017-04-27 10:15:00,48.67,48.68,48.65,48.66,51152.0,38.5571,38.565,38.5412,38.5491,51152.0
2017-04-27 10:20:00,48.66,48.66,48.63,48.66,70233.0,38.5491,38.5491,38.5254,38.5491,70233.0
2017-04-27 10:25:00,48.66,48.68,48.65,48.67,107439.0,38.5491,38.565,38.5412,38.5571,107439.0
2017-04-27 10:30:00,48.68,48.69,48.65,48.67,58232.0,38.565,38.5729,38.5412,38.5571,58232.0
2017-04-27 10:35:00,48.67,48.67,48.65,48.67,30239.0,38.5571,38.5571,38.5412,38.5571,30239.0
2017-04-27 10:40:00,48.66,48.68,48.66,48.67,38209.0,38.5491,38.565,38.5491,38.5571,38209.0
2017-04-27 10:45:00,48.68,48.68,48.6,48.6,52104.0,38.565,38.565,38.5016,38.5016,52104.0
2017-04-27 10:50:00,48.61,48.62,48.6,48.61,30384.0,38.5095,38.5175,38.5016,38.5095,30384.0
2017-04-27 10:55:00,48.61,48.62,48.56,48.58,192480.0,38.5095,38.5175,38.4699,38.4858,192480.0
2017-04-27 11:00:00,48.58,48.6,48.57,48.59,301105.0,38.4858,38.5016,38.4778,38.4937,301105.0
2017-04-27 11:05:00,48.59,48.6,48.57,48.58,228833.0,38.4937,38.5016,38.4778,38.4858,228833.0
2017-04-27 11:10:00,48.57,48.6,48.56,48.6,38203.0,38.4778,38.5016,38.4699,38.5016,38203.0
2017-04-27 11:15:00,48.59,48.6,48.58,48.58,35667.0,38.4937,38.5016,38.4858,38.4858,35667.0
2017-04-27 11:20:00,48.58,48.59,48.55,48.56,84460.0,38.4858,38.4937,38.462,38.4699,84460.0
2017-04-27 11:25:00,48.56,48.58,48.54,48.55,64517.0,38.4699,38.4858,38.4541,38.462,64517.0
2017-04-27 11:30:00,48.56,48.57,48.55,48.56,74414.0,38.4699,38.4778,38.462,38.4699,74414.0
2017-04-27 11:35:00,48.56,48.57,48.54,48.54,19919.0,38.4699,38.4778,38.4541,38.4541,19919.0
2017-04-27 11:40:00,48.54,48.55,48.52,48.55,40045.0,38.4541,38.462,38.4382,38.462,40045.0
2017-04-27 11:45:00,48.54,48.54,48.49,48.51,80537.0,38.4541,38.4541,38.4145,38.4303,80537.0
2017-04-27 11:50:00,48.51,48.51,48.49,48.51,57306.0,38.4303,38.4303,38.4145,38.4303,57306.0
2017-04-27 11:55:00,48.51,48.51,48.48,48.49,21455.0,38.4303,38.4303,38.4065,38.4145,21455.0
2017-04-27 12:00:00,48.49,48.53,48.48,48.51,79721.0,38.4145,38.4462,38.4065,38.4303,79721.0
2017-04-27 12:05:00,48.51,48.54,48.5,48.53,12144.0,38.4303,38.4541,38.4224,38.4462,12144.0
2017-04-27 12:10:00,48.53,48.55,48.52,48.54,13880.0,38.4462,38.462,38.4382,38.4541,13880.0
2017-04-27 12:15:00,48.55,48.55,48.53,48.54,10094.0,38.462,38.462,38.4462,38.4541,10094.0
2017-04-27 12:20:00,48.53,48.54,48.51,48.53,51926.0,38.4462,38.4541,38.4303,38.4462,51926.0
2017-04-27 12:25:00,48.53,48.55,48.52,48.55,17302.0,38.4462,38.462,38.4382,38.462,17302.0
2017-04-27 12:30:00,48.55,48.57,48.54,48.56,13307.0,38.462,38.4778,38.4541,38.4699,13307.0
2017-04-27 12:35:00,48.56,48.57,48.54,48.55,15391.0,38.4699,38.4778,38.4541,38.462,15391.0
2017-04-27 12:40:00,48.56,48.58,48.55,48.58,33151.0,38.4699,38.4858,38.462,38.4858,33151.0
2017-04-27 12:45:00,48.58,48.59,48.56,48.57,10533.0,38.4858,38.4937,38.4699,38.4778,10533.0
2017-04-27 12:50:00,48.57,48.6,48.57,48.59,29645.0,38.4778,38.5016,38.4778,38.4937,29645.0
2017-04-27 12:55:00,48.6,48.65,48.59,48.65,32532.0,38.5016,38.5412,38.4937,38.5412,32532.0
2017-04-27 13:00:00,48.65,48.65,48.63,48.63,58669.0,38.5412,38.5412,38.5254,38.5254,58669.0
2017-04-27 13:05:00,48.63,48.64,48.59,48.61,13080.0,38.5254,38.5333,38.4937,38.5095,13080.0
2017-04-27 13:10:00,48.61,48.63,48.61,48.62,36069.0,38.5095,38.5254,38.5095,38.5175,36069.0
2017-04-27 13:15:00,48.61,48.62,48.61,48.62,34032.0,38.5095,38.5175,38.5095,38.5175,34032.0
2017-04-27 13:20:00,48.62,48.63,48.6,48.61,16015.0,38.5175,38.5254,38.5016,38.5095,16015.0
2017-04-27 13:25:00,48.6,48.61,48.6,48.61,10077.0,38.5016,38.5095,38.5016,38.5095,10077.0
2017-04-27 13:30:00,48.61,48.61,48.6,48.6,10081.0,38.5095,38.5095,38.5016,38.5016,10081.0
2017-04-27 13:35:00,48.6,48.62,48.59,48.62,21787.0,38.5016,38.5175,38.4937,38.5175,21787.0
2017-04-27 13:40:00,48.62,48.63,48.61,48.62,47065.0,38.5175,38.5254,38.5095,38.5175,47065.0
2017-04-27 13:45:00,48.62,48.62,48.59,48.61,20481.0,38.5175,38.5175,38.4937,38.5095,20481.0
2017-04-27 13:50:00,48.61,48.61,48.6,48.61,9284.0,38.5095,38.5095,38.5016,38.5095,9284.0
2017-04-27 13:55:00,48.61,48.62,48.6,48.62,49090.0,38.5095,38.5175,38.5016,38.5175,49090.0
2017-04-27 14:00:00,48.61,48.63,48.61,48.62,17218.0,38.5095,38.5254,38.5095,38.5175,17218.0
2017-04-27 14:05:00,48.61,48.61,48.6,48.61,29471.0,38.5095,38.5095,38.5016,38.5095,29471.0
2017-04-27 14:10:00,48.61,48.62,48.61,48.61,36706.0,38.5095,38.5175,38.5095,38.5095,36706.0
2017-04-27 14:15:00,48.62,48.62,48.59,48.6,48803.0,38.5175,38.5175,38.4937,38.5016,48803.0
2017-04-27 14:20:00,48.59,48.62,48.59,48.61,76521.0,38.4937,38.5175,38.4937,38.5095,76521.0
2017-04-27 14:25:00,48.61,48.61,48.59,48.61,45706.0,38.5095,38.5095,38.4937,38.5095,45706.0
2017-04-27 14:30:00,48.61,48.63,48.61,48.62,28479.0,38.5095,38.5254,38.5095,38.5175,28479.0
2017-04-27 14:35:00,48.62,48.62,48.61,48.61,72219.0,38.5175,38.5175,38.5095,38.5095,72219.0
2017-04-27 14:40:00,48.61,48.63,48.61,48.62,16834.0,38.5095,38.5254,38.5095,38.5175,16834.0
2017-04-27 14:45:00,48.62,48.64,48.61,48.63,75470.0,38.5175,38.5333,38.5095,38.5254,75470.0
2017-04-27 14:50:00,48.63,48.64,48.6,48.62,7274.0,38.5254,38.5333,38.5016,38.5175,7274.0
2017-04-27 14:55:00,48.62,48.63,48.6,48.63,54230.0,38.5175,38.5254,38.5016,38.5254,54230.0
2017-04-27 15:00:00,48.62,48.62,48.59,48.6,25056.0,38.5175,38.5175,38.4937,38.5016,25056.0
2017-04-27 15:05:00,48.6,48.61,48.56,48.57,116240.0,38.5016,38.5095,38.4699,38.4778,116240.0
2017-04-27 15:10:00,48.57,48.6,48.57,48.59,72481.0,38.4778,38.5016,38.4778,38.4937,72481.0
2017-04-27 15:15:00,48.59,48.6,48.58,48.59,15837.0,38.4937,38.5016,38.4858,38.4937,15837.0
2017-04-27 15:20:00,48.59,48.6,48.58,48.59,26678.0,38.4937,38.5016,38.4858,38.4937,26678.0
2017-04-27 15:25:00,48.59,48.6,48.58,48.6,53741.0,38.4937,38.5016,38.4858,38.5016,53741.0
2017-04-27 15:30:00,48.6,48.61,48.59,48.61,37486.0,38.5016,38.5095,38.4937,38.5095,37486.0
2017-04-27 15:35:00,48.61,48.61,48.59,48.59,39682.0,38.5095,38.5095,38.4937,38.4937,39682.0
2017-04-27 15:40:00,48.6,48.6,48.58,48.59,44082.0,38.5016,38.5016,38.4858,38.4937,44082.0
2017-04-27 15:45:00,48.59,48.59,48.58,48.59,25287.0,38.4937,38.4937,38.4858,38.4937,25287.0
2017-04-27 15:50:00,48.58,48.59,48.57,48.59,40116.0,38.4858,38.4937,38.4778,38.4937,40116.0
2017-04-27 15:55:00,48.59,48.61,48.57,48.61,185215.0,38.4937,38.5095,38.4778,38.5095,185215.0
2017-04-28 09:30:00,48.68,48.68,48.62,48.63,163109.0,38.565,38.565,38.5175,38.5254,163109.0
2017-04-28 09:35:00,48.63,48.63,48.61,48.63,62760.0,38.5254,38.5254,38.5095,38.5254,62760.0
2017-04-28 09:40:00,48.62,48.65,48.61,48.62,68172.0,38.5175,38.5412,38.5095,38.5175,68172.0
2017-04-28 09:45:00,48.62,48.64,48.57,48.6,119148.0,38.5175,38.5333,38.4778,38.5016,119148.0
2017-04-28 09:50:00,48.6,48.64,48.59,48.63,52055.0,38.5016,38.5333,38.4937,38.5254,52055.0
2017-04-28 09:55:00,48.63,48.64,48.61,48.61,26070.0,38.5254,38.5333,38.5095,38.5095,26070.0
2017-04-28 10:00:00,48.62,48.62,48.6,48.61,9225.0,38.5175,38.5175,38.5016,38.5095,9225.0
2017-04-28 10:05:00,48.61,48.62,48.58,48.59,36727.0,38.5095,38.5175,38.4858,38.4937,36727.0
2017-04-28 10:10:00,48.59,48.6,48.57,48.59,231900.0,38.4937,38.5016,38.4778,38.4937,231900.0
2017-04-28 10:15:00,48.59,48.6,48.56,48.58,43890.0,38.4937,38.5016,38.4699,38.4858,43890.0
2017-04-28 10:20:00,48.59,48.6,48.56,48.57,65294.0,38.4937,38.5016,38.4699,38.4778,65294.0
2017-04-28 10:25:00,48.56,48.58,48.54,48.58,70387.0,38.4699,38.4858,38.4541,38.4858,70387.0
2017-04-28 10:30:00,48.58,48.59,48.56,48.58,77214.0,38.4858,38.4937,38.4699,38.4858,77214.0
2017-04-28 10:35:00,48.58,48.61,48.57,48.6,59414.0,38.4858,38.5095,38.4778,38.5016,59414.0
2017-04-28 10:40:00,48.6,48.61,48.58,48.59,17035.0,38.5016,38.5095,38.4858,38.4937,17035.0
2017-04-28 10:45:00,48.58,48.59,48.58,48.59,28582.0,38.4858,38.4937,38.4858,38.4937,28582.0
2017-04-28 10:50:00,48.59,48.61,48.58,48.61,38389.0,38.4937,38.5095,38.4858,38.5095,38389.0
2017-04-28 10:55:00,48.61,48.62,48.6,48.62,65732.0,38.5095,38.5175,38.5016,38.5175,65732.0
2017-04-28 11:00:00,48.61,48.63,48.61,48.63,141307.0,38.5095,38.5254,38.5095,38.5254,141307.0
2017-04-28 11:05:00,48.63,48.64,48.62,48.63,33198.0,38.5254,38.5333,38.5175,38.5254,33198.0
2017-04-28 11:10:00,48.63,48.64,48.61,48.61,95633.0,38.5254,38.5333,38.5095,38.5095,95633.0
2017-04-28 11:15:00,48.62,48.64,48.61,48.63,266223.0,38.5175,38.5333,38.5095,38.5254,266223.0
2017-04-28 11:20:00,48.63,48.64,48.62,48.63,156036.0,38.5254,38.5333,38.5175,38.5254,156036.0
2017-04-28 11:25:00,48.64,48.66,48.63,48.64,135820.0,38.5333,38.5491,38.5254,38.5333,135820.0
2017-04-28 11:30:00,48.64,48.64,48.61,48.62,173530.0,38.5333,38.5333,38.5095,38.5175,173530.0
2017-04-28 11:35:00,48.62,48.64,48.61,48.64,78989.0,38.5175,38.5333,38.5095,38.5333,78989.0
2017-04-28 11:40:00,48.64,48.64,48.62,48.63,44820.0,38.5333,38.5333,38.5175,38.5254,44820.0
2017-04-28 11:45:00,48.63,48.63,48.6,48.6,21976.0,38.5254,38.5254,38.5016,38.5016,21976.0
2017-04-28 11:50:00,48.61,48.63,48.61,48.62,26395.0,38.5095,38.5254,38.5095,38.5175,26395.0
2017-04-28 11:55:00,48.61,48.62,48.61,48.62,4986.0,38.5095,38.5175,38.5095,38.5175,4986.0
2017-04-28 12:00:00,48.62,48.64,48.61,48.63,98112.0,38.5175,38.5333,38.5095,38.5254,98112.0
2017-04-28 12:05:00,48.63,48.64,48.63,48.63,11436.0,38.5254,38.5333,38.5254,38.5254,11436.0
2017-04-28 12:10:00,48.64,48.64,48.63,48.63,7546.0,38.5333,38.5333,38.5254,38.5254,7546.0
2017-04-28 12:15:00,48.63,48.64,48.62,48.63,21017.0,38.5254,38.5333,38.5175,38.5254,21017.0
2017-04-28 12:20:00,48.63,48.64,48.63,48.64,7911.0,38.5254,38.5333,38.5254,38.5333,7911.0
2017-04-28 12:25:00,48.64,48.64,48.62,48.64,59743.0,38.5333,38.5333,38.5175,38.5333,59743.0
2017-04-28 12:30:00,48.64,48.64,48.62,48.62,11336.0,38.5333,38.5333,38.5175,38.5175,11336.0
2017-04-28 12:35:00,48.63,48.64,48.62,48.63,12392.0,38.5254,38.5333,38.5175,38.5254,12392.0
2017-04-28 12:40:00,48.63,48.65,48.62,48.65,20581.0,38.5254,38.5412,38.5175,38.5412,20581.0
2017-04-28 12:45:00,48.64,48.66,48.64,48.66,33396.0,38.5333,38.5491,38.5333,38.5491,33396.0
2017-04-28 12:50:00,48.67,48.67,48.65,48.66,16956.0,38.5571,38.5571,38.5412,38.5491,16956.0
2017-04-28 12:55:00,48.65,48.67,48.65,48.66,57424.0,38.5412,38.5571,38.5412,38.5491,57424.0
2017-04-28 13:00:00,48.66,48.68,48.65,48.68,67846.0,38.5491,38.565,38.5412,38.565,67846.0
2017-04-28 13:05:00,48.69,48.7,48.67,48.68,162123.0,38.5729,38.5808,38.5571,38.565,162123.0
2017-04-28 13:10:00,48.69,48.69,48.67,48.68,58152.0,38.5729,38.5729,38.5571,38.565,58152.0
2017-04-28 13:15:00,48.68,48.68,48.65,48.66,23754.0,38.565,38.565,38.5412,38.5491,23754.0
2017-04-28 13:20:00,48.65,48.67,48.65,48.66,28555.0,38.5412,38.5571,38.5412,38.5491,28555.0
2017-04-28 13:25:00,48.66,48.67,48.65,48.67,19203.0,38.5491,38.5571,38.5412,38.5571,19203.0
2017-04-28 13:30:00,48.66,48.68,48.66,48.67,16374.0,38.5491,38.565,38.5491,38.5571,16374.0
2017-04-28 13:35:00,48.67,48.67,48.66,48.66,10697.0,38.5571,38.5571,38.5491,38.5491,10697.0
2017-04-28 13:40:00,48.66,48.67,48.65,48.65,26575.0,38.5491,38.5571,38.5412,38.5412,26575.0
2017-04-28 13:45:00,48.66,48.68,48.65,48.68,128629.0,38.5491,38.565,38.5412,38.565,128629.0
2017-04-28 13:50:00,48.68,48.68,48.67,48.68,26811.0,38.565,38.565,38.5571,38.565,26811.0
2017-04-28 13:55:00,48.68,48.68,48.67,48.68,13908.0,38.565,38.565,38.5571,38.565,13908.0
2017-04-28 14:00:00,48.67,48.69,48.67,48.69,52741.0,38.5571,38.5729,38.5571,38.5729,52741.0
2017-04-28 14:05:00,48.7,48.7,48.68,48.69,42185.0,38.5808,38.5808,38.565,38.5729,42185.0
2017-04-28 14:10:00,48.69,48.69,48.67,48.67,63303.0,38.5729,38.5729,38.5571,38.5571,63303.0
2017-04-28 14:15:00,48.68,48.69,48.67,48.69,29622.0,38.565,38.5729,38.5571,38.5729,29622.0
2017-04-28 14:20:00,48.69,48.7,48.68,48.69,46085.0,38.5729,38.5808,38.565,38.5729,46085.0
2017-04-28 14:25:00,48.7,48.7,48.68,48.69,71467.0,38.5808,38.5808,38.565,38.5729,71467.0
2017-04-28 14:30:00,48.69,48.7,48.68,48.69,46302.0,38.5729,38.5808,38.565,38.5729,46302.0
2017-04-28 14:35:00,48.7,48.7,48.69,48.7,78766.0,38.5808,38.5808,38.5729,38.5808,78766.0
2017-04-28 14:40:00,48.69,48.7,48.69,48.7,32891.0,38.5729,38.5808,38.5729,38.5808,32891.0
2017-04-28 14:45:00,48.7,48.72,48.69,48.71,67303.0,38.5808,38.5967,38.5729,38.5888,67303.0
2017-04-28 14:50:00,48.71,48.71,48.69,48.69,31413.0,38.5888,38.5888,38.5729,38.5729,31413.0
2017-04-28 14:55:00,48.7,48.7,48.68,48.69,24834.0,38.5808,38.5808,38.565,38.5729,24834.0
2017-04-28 15:00:00,48.69,48.71,48.69,48.71,65536.0,38.5729,38.5888,38.5729,38.5888,65536.0
2017-04-28 15:05:00,48.71,48.73,48.71,48.72,40315.0,38.5888,38.6046,38.5888,38.5967,40315.0
2017-04-28 15:10:00,48.71,48.73,48.71,48.73,22826.0,38.5888,38.6046,38.5888,38.6046,22826.0
2017-04-28 15:15:00,48.73,48.74,48.72,48.73,55940.0,38.6046,38.6125,38.5967,38.6046,55940.0
2017-04-28 15:20:00,48.73,48.73,48.71,48.72,16110.0,38.6046,38.6046,38.5888,38.5967,16110.0
2017-04-28 15:25:00,48.72,48.72,48.71,48.72,9539.0,38.5967,38.5967,38.5888,38.5967,9539.0
2017-04-28 15:30:00,48.72,48.73,48.7,48.73,16207.0,38.5967,38.6046,38.5808,38.6046,16207.0
2017-04-28 15:35:00,48.73,48.73,48.72,48.73,25740.0,38.6046,38.6046,38.5967,38.6046,25740.0
2017-04-28 15:40:00,48.73,48.73,48.71,48.71,35570.0,38.6046,38.6046,38.5888,38.5888,35570.0
2017-04-28 15:45:00,48.71,48.72,48.7,48.71,26714.0,38.5888,38.5967,38.5808,38.5888,26714.0
2017-04-28 15:50:00,48.71,48.73,48.71,48.73,81346.0,38.5888,38.6046,38.5888,38.6046,81346.0
2017-04-28 15:55:00,48.73,48.76,48.71,48.71,356243.0,38.6046,38.6284,38.5888,38.5888,356243.0
2017-05-01 09:30:00,48.89,48.89,48.84,48.89,59656.0,38.7314,38.7314,38.6917,38.7314,59656.0
2017-05-01 09:35:00,48.89,48.93,48.87,48.91,129553.0,38.7314,38.763,38.7155,38.7472,129553.0
2017-05-01 09:40:00,48.92,48.92,48.81,48.87,276936.0,38.7551,38.7551,38.668,38.7155,276936.0
2017-05-01 09:45:00,48.87,48.89,48.83,48.84,88096.0,38.7155,38.7314,38.6838,38.6917,88096.0
2017-05-01 09:50:00,48.85,48.88,48.84,48.84,116957.0,38.6997,38.7234,38.6917,38.6917,116957.0
2017-05-01 09:55:00,48.84,48.87,48.82,48.83,132865.0,38.6917,38.7155,38.6759,38.6838,132865.0
2017-05-01 10:00:00,48.82,48.83,48.8,48.81,214926.0,38.6759,38.6838,38.6601,38.668,214926.0
2017-05-01 10:05:00,48.8,48.83,48.8,48.82,90510.0,38.6601,38.6838,38.6601,38.6759,90510.0
2017-05-01 10:10:00,48.83,48.83,48.8,48.81,35585.0,38.6838,38.6838,38.6601,38.668,35585.0
2017-05-01 10:15:00,48.82,48.84,48.81,48.84,18973.0,38.6759,38.6917,38.668,38.6917,18973.0
2017-05-01 10:20:00,48.83,48.85,48.82,48.82,61230.0,38.6838,38.6997,38.6759,38.6759,61230.0
2017-05-01 10:25:00,48.82,48.86,48.82,48.85,54531.0,38.6759,38.7076,38.6759,38.6997,54531.0
2017-05-01 10:30:00,48.84,48.86,48.84,48.86,48560.0,38.6917,38.7076,38.6917,38.7076,48560.0
2017-05-01 10:35:00,48.86,48.87,48.85,48.86,20357.0,38.7076,38.7155,38.6997,38.7076,20357.0
2017-05-01 10:40:00,48.86,48.87,48.86,48.87,5030.0,38.7076,38.7155,38.7076,38.7155,5030.0
2017-05-01 10:45:00,48.87,48.9,48.86,48.89,47424.0,38.7155,38.7393,38.7076,38.7314,47424.0
2017-05-01 10:50:00,48.9,48.9,48.88,48.89,20738.0,38.7393,38.7393,38.7234,38.7314,20738.0
2017-05-01 10:55:00,48.89,48.92,48.87,48.91,83006.0,38.7314,38.7551,38.7155,38.7472,83006.0
2017-05-01 11:00:00,48.91,48.93,48.9,48.91,75957.0,38.7472,38.763,38.7393,38.7472,75957.0
2017-05-01 11:05:00,48.9,48.91,48.9,48.91,7872.0,38.7393,38.7472,38.7393,38.7472,7872.0
2017-05-01 11:10:00,48.9,48.92,48.9,48.92,29774.0,38.7393,38.7551,38.7393,38.7551,29774.0
2017-05-01 11:15:00,48.91,48.93,48.91,48.92,45968.0,38.7472,38.763,38.7472,38.7551,45968.0
2017-05-01 11:20:00,48.91,48.92,48.91,48.91,203186.0,38.7472,38.7551,38.7472,38.7472,203186.0
2017-05-01 11:25:00,48.91,48.93,48.9,48.9,86057.0,38.7472,38.763,38.7393,38.7393,86057.0
2017-05-01 11:30:00,48.91,48.92,48.89,48.89,29184.0,38.7472,38.7551,38.7314,38.7314,29184.0
2017-05-01 11:35:00,48.9,48.95,48.9,48.94,172522.0,38.7393,38.7789,38.7393,38.771,172522.0
2017-05-01 11:40:00,48.94,48.96,48.94,48.96,85465.0,38.771,38.7868,38.771,38.7868,85465.0
2017-05-01 11:45:00,48.96,48.97,48.95,48.96,151896.0,38.7868,38.7947,38.7789,38.7868,151896.0
2017-05-01 11:50:00,48.96,48.98,48.96,48.98,106735.0,38.7868,38.8027,38.7868,38.8027,106735.0
2017-05-01 11:55:00,48.98,48.98,48.97,48.97,9164.0,38.8027,38.8027,38.7947,38.7947,9164.0
2017-05-01 12:00:00,48.98,48.98,48.96,48.97,32696.0,38.8027,38.8027,38.7868,38.7947,32696.0
2017-05-01 12:05:00,48.97,48.99,48.96,48.99,22627.0,38.7947,38.8106,38.7868,38.8106,22627.0
2017-05-01 12:10:00,48.99,48.99,48.98,48.99,14815.0,38.8106,38.8106,38.8027,38.8106,14815.0
2017-05-01 12:15:00,48.98,48.98,48.95,48.97,1632401.0,38.8027,38.8027,38.7789,38.7947,1632401.0
2017-05-01 12:20:00,48.97,48.98,48.96,48.98,119635.0,38.7947,38.8027,38.7868,38.8027,119635.0
2017-05-01 12:25:00,48.98,48.98,48.96,48.97,22272.0,38.8027,38.8027,38.7868,38.7947,22272.0
2017-05-01 12:30:00,48.97,48.99,48.96,48.98,9252.0,38.7947,38.8106,38.7868,38.8027,9252.0
2017-05-01 12:35:00,48.99,49.01,48.98,49.0,54314.0,38.8106,38.8264,38.8027,38.8185,54314.0
2017-05-01 12:40:00,49.0,49.02,49.0,49.02,145024.0,38.8185,38.8343,38.8185,38.8343,145024.0
2017-05-01 12:45:00,49.02,49.02,48.99,49.0,106826.0,38.8343,38.8343,38.8106,38.8185,106826.0
2017-05-01 12:50:00,49.0,49.01,48.95,48.98,247007.0,38.8185,38.8264,38.7789,38.8027,247007.0
2017-05-01 12:55:00,48.97,48.99,48.96,48.97,46279.0,38.7947,38.8106,38.7868,38.7947,46279.0
2017-05-01 13:00:00,48.97,48.97,48.95,48.96,58854.0,38.7947,38.7947,38.7789,38.7868,58854.0
2017-05-01 13:05:00,48.97,48.98,48.96,48.98,17623.0,38.7947,38.8027,38.7868,38.8027,17623.0
2017-05-01 13:10:00,48.98,48.98,48.97,48.98,29452.0,38.8027,38.8027,38.7947,38.8027,29452.0
2017-05-01 13:15:00,48.98,49.02,48.98,49.01,33030.0,38.8027,38.8343,38.8027,38.8264,33030.0
2017-05-01 13:20:00,49.01,49.02,49.0,49.01,53268.0,38.8264,38.8343,38.8185,38.8264,53268.0
2017-05-01 13:25:00,49.01,49.01,49.0,49.01,12206.0,38.8264,38.8264,38.8185,38.8264,12206.0
2017-05-01 13:30:00,49.01,49.01,49.0,49.01,106585.0,38.8264,38.8264,38.8185,38.8264,106585.0
2017-05-01 13:35:00,49.01,49.02,49.0,49.01,46391.0,38.8264,38.8343,38.8185,38.8264,46391.0
2017-05-01 13:40:00,49.0,49.01,48.99,49.0,30305.0,38.8185,38.8264,38.8106,38.8185,30305.0
2017-05-01 13:45:00,48.99,49.0,48.99,49.0,24103.0,38.8106,38.8185,38.8106,38.8185,24103.0
2017-05-01 13:50:00,48.99,49.02,48.99,49.02,31125.0,38.8106,38.8343,38.8106,38.8343,31125.0
2017-05-01 13:55:00,49.02,49.04,49.01,49.03,32152.0,38.8343,38.8502,38.8264,38.8423,32152.0
2017-05-01 14:00:00,49.03,49.05,49.03,49.04,110892.0,38.8423,38.8581,38.8423,38.8502,110892.0
2017-05-01 14:05:00,49.04,49.05,49.02,49.05,63742.0,38.8502,38.8581,38.8343,38.8581,63742.0
2017-05-01 14:10:00,49.04,49.07,49.04,49.07,80106.0,38.8502,38.874,38.8502,38.874,80106.0
2017-05-01 14:15:00,49.07,49.07,49.05,49.06,40111.0,38.874,38.874,38.8581,38.866,40111.0
2017-05-01 14:20:00,49.06,49.07,49.04,49.05,58047.0,38.866,38.874,38.8502,38.8581,58047.0
2017-05-01 14:25:00,49.05,49.05,49.04,49.04,18929.0,38.8581,38.8581,38.8502,38.8502,18929.0
2017-05-01 14:30:00,49.04,49.06,49.04,49.05,42409.0,38.8502,38.866,38.8502,38.8581,42409.0
2017-05-01 14:35:00,49.05,49.05,49.03,49.03,32861.0,38.8581,38.8581,38.8423,38.8423,32861.0
2017-05-01 14:40:00,49.04,49.04,49.02,49.03,21667.0,38.8502,38.8502,38.8343,38.8423,21667.0
2017-05-01 14:45:00,49.03,49.03,49.01,49.01,49666.0,38.8423,38.8423,38.8264,38.8264,49666.0
2017-05-01 14:50:00,49.0,49.01,48.99,49.0,23019.0,38.8185,38.8264,38.8106,38.8185,23019.0
2017-05-01 14:55:00,49.0,49.0,48.98,48.99,108588.0,38.8185,38.8185,38.8027,38.8106,108588.0
2017-05-01 15:00:00,48.98,49.01,48.98,49.0,66540.0,38.8027,38.8264,38.8027,38.8185,66540.0
2017-05-01 15:05:00,48.99,48.99,48.97,48.98,67675.0,38.8106,38.8106,38.7947,38.8027,67675.0
2017-05-01 15:10:00,48.98,48.99,48.96,48.98,110137.0,38.8027,38.8106,38.7868,38.8027,110137.0
2017-05-01 15:15:00,48.98,49.0,48.97,48.99,65292.0,38.8027,38.8185,38.7947,38.8106,65292.0
2017-05-01 15:20:00,48.98,48.99,48.96,48.98,78700.0,38.8027,38.8106,38.7868,38.8027,78700.0
2017-05-01 15:25:00,48.98,48.98,48.97,48.98,16337.0,38.8027,38.8027,38.7947,38.8027,16337.0
2017-05-01 15:30:00,48.98,48.99,48.97,48.99,46736.0,38.8027,38.8106,38.7947,38.8106,46736.0
2017-05-01 15:35:00,48.99,48.99,48.97,48.98,102213.0,38.8106,38.8106,38.7947,38.8027,102213.0
2017-05-01 15:40:00,48.98,48.99,48.97,48.98,76512.0,38.8027,38.8106,38.7947,38.8027,76512.0
2017-05-01 15:45:00,48.98,48.98,48.97,48.98,50879.0,38.8027,38.8027,38.7947,38.8027,50879.0
2017-05-01 15:50:00,48.97,48.98,48.95,48.96,80253.0,38.7947,38.8027,38.7789,38.7868,80253.0
2017-05-01 15:55:00,48.95,48.96,48.93,48.94,295767.0,38.7789,38.7868,38.763,38.771,295767.0
2017-05-02 09:30:00,49.15,49.2,49.12,49.15,495755.0,38.9373,38.9769,38.9136,38.9373,495755.0
2017-05-02 09:35:00,49.16,49.16,49.12,49.14,179565.0,38.9453,38.9453,38.9136,38.9294,179565.0
2017-05-02 09:40:00,49.15,49.15,49.11,49.13,81262.0,38.9373,38.9373,38.9056,38.9215,81262.0
2017-05-02 09:45:00,49.13,49.13,49.1,49.12,59807.0,38.9215,38.9215,38.8977,38.9136,59807.0
2017-05-02 09:50:00,49.12,49.15,49.12,49.14,73050.0,38.9136,38.9373,38.9136,38.9294,73050.0
2017-05-02 09:55:00,49.15,49.15,49.12,49.13,68727.0,38.9373,38.9373,38.9136,38.9215,68727.0
2017-05-02 10:00:00,49.13,49.15,49.12,49.15,212453.0,38.9215,38.9373,38.9136,38.9373,212453.0
2017-05-02 10:05:00,49.15,49.16,49.14,49.16,63548.0,38.9373,38.9453,38.9294,38.9453,63548.0
2017-05-02 10:10:00,49.16,49.16,49.14,49.15,61323.0,38.9453,38.9453,38.9294,38.9373,61323.0
2017-05-02 10:15:00,49.15,49.16,49.14,49.16,69604.0,38.9373,38.9453,38.9294,38.9453,69604.0
2017-05-02 10:20:00,49.15,49.16,49.14,49.15,75982.0,38.9373,38.9453,38.9294,38.9373,75982.0
2017-05-02 10:25:00,49.15,49.16,49.14,49.16,63031.0,38.9373,38.9453,38.9294,38.9453,63031.0
2017-05-02 10:30:00,49.16,49.17,49.15,49.17,47029.0,38.9453,38.9532,38.9373,38.9532,47029.0
2017-05-02 10:35:00,49.17,49.19,49.17,49.17,203209.0,38.9532,38.969,38.9532,38.9532,203209.0
2017-05-02 10:40:00,49.17,49.2,49.16,49.2,152517.0,38.9532,38.9769,38.9453,38.9769,152517.0
2017-05-02 10:45:00,49.2,49.21,49.18,49.19,109872.0,38.9769,38.9849,38.9611,38.969,109872.0
2017-05-02 10:50:00,49.19,49.2,49.18,49.2,12854.0,38.969,38.9769,38.9611,38.9769,12854.0
2017-05-02 10:55:00,49.19,49.2,49.17,49.19,63119.0,38.969,38.9769,38.9532,38.969,63119.0
2017-05-02 11:00:00,49.19,49.2,49.18,49.19,51406.0,38.969,38.9769,38.9611,38.969,51406.0
2017-05-02 11:05:00,49.19,49.19,49.18,49.19,8396.0,38.969,38.969,38.9611,38.969,8396.0
2017-05-02 11:10:00,49.19,49.22,49.19,49.22,84340.0,38.969,38.9928,38.969,38.9928,84340.0
2017-05-02 11:15:00,49.22,49.22,49.2,49.2,69403.0,38.9928,38.9928,38.9769,38.9769,69403.0
2017-05-02 11:20:00,49.21,49.21,49.18,49.19,23917.0,38.9849,38.9849,38.9611,38.969,23917.0
2017-05-02 11:25:00,49.19,49.2,49.17,49.2,85039.0,38.969,38.9769,38.9532,38.9769,85039.0
2017-05-02 11:30:00,49.2,49.21,49.18,49.2,42177.0,38.9769,38.9849,38.9611,38.9769,42177.0
2017-05-02 11:35:00,49.2,49.21,49.19,49.19,51162.0,38.9769,38.9849,38.969,38.969,51162.0
2017-05-02 11:40:00,49.19,49.21,49.19,49.21,68346.0,38.969,38.9849,38.969,38.9849,68346.0
2017-05-02 11:45:00,49.2,49.21,49.2,49.21,10243.0,38.9769,38.9849,38.9769,38.9849,10243.0
2017-05-02 11:50:00,49.2,49.21,49.2,49.21,35645.0,38.9769,38.9849,38.9769,38.9849,35645.0
2017-05-02 11:55:00,49.21,49.22,49.2,49.21,80805.0,38.9849,38.9928,38.9769,38.9849,80805.0
2017-05-02 12:00:00,49.21,49.25,49.21,49.23,44906.0,38.9849,39.0166,38.9849,39.0007,44906.0
2017-05-02 12:05:00,49.23,49.25,49.23,49.25,59662.0,39.0007,39.0166,39.0007,39.0166,59662.0
2017-05-02 12:10:00,49.25,49.26,49.24,49.26,96947.0,39.0166,39.0245,39.0086,39.0245,96947.0
2017-05-02 12:15:00,49.25,49.27,49.25,49.27,40304.0,39.0166,39.0324,39.0166,39.0324,40304.0
2017-05-02 12:20:00,49.27,49.28,49.26,49.28,34193.0,39.0324,39.0403,39.0245,39.0403,34193.0
2017-05-02 12:25:00,49.28,49.29,49.27,49.28,30923.0,39.0403,39.0482,39.0324,39.0403,30923.0
2017-05-02 12:30:00,49.29,49.29,49.28,49.29,15176.0,39.0482,39.0482,39.0403,39.0482,15176.0
2017-05-02 12:35:00,49.29,49.3,49.28,49.29,84369.0,39.0482,39.0562,39.0403,39.0482,84369.0
2017-05-02 12:40:00,49.29,49.3,49.28,49.29,43499.0,39.0482,39.0562,39.0403,39.0482,43499.0
2017-05-02 12:45:00,49.29,49.29,49.27,49.28,96187.0,39.0482,39.0482,39.0324,39.0403,96187.0
2017-05-02 12:50:00,49.28,49.28,49.27,49.28,14696.0,39.0403,39.0403,39.0324,39.0403,14696.0
2017-05-02 12:55:00,49.28,49.28,49.27,49.27,12557.0,39.0403,39.0403,39.0324,39.0324,12557.0
2017-05-02 13:00:00,49.27,49.28,49.26,49.27,52519.0,39.0324,39.0403,39.0245,39.0324,52519.0
2017-05-02 13:05:00,49.27,49.29,49.26,49.29,33178.0,39.0324,39.0482,39.0245,39.0482,33178.0
2017-05-02 13:10:00,49.29,49.3,49.28,49.3,81386.0,39.0482,39.0562,39.0403,39.0562,81386.0
2017-05-02 13:15:00,49.29,49.31,49.28,49.3,48189.0,39.0482,39.0641,39.0403,39.0562,48189.0
2017-05-02 13:20:00,49.3,49.3,49.28,49.29,33607.0,39.0562,39.0562,39.0403,39.0482,33607.0
2017-05-02 13:25:00,49.29,49.3,49.28,49.29,18554.0,39.0482,39.0562,39.0403,39.0482,18554.0
2017-05-02 13:30:00,49.29,49.29,49.28,49.29,33808.0,39.0482,39.0482,39.0403,39.0482,33808.0
2017-05-02 13:35:00,49.29,49.31,49.28,49.31,33430.0,39.0482,39.0641,39.0403,39.0641,33430.0
2017-05-02 13:40:00,49.3,49.32,49.3,49.32,39726.0,39.0562,39.072,39.0562,39.072,39726.0
2017-05-02 13:45:00,49.31,49.32,49.3,49.31,34407.0,39.0641,39.072,39.0562,39.0641,34407.0
2017-05-02 13:50:00,49.31,49.32,49.25,49.27,90124.0,39.0641,39.072,39.0166,39.0324,90124.0
2017-05-02 13:55:00,49.27,49.27,49.25,49.27,134588.0,39.0324,39.0324,39.0166,39.0324,134588.0
2017-05-02 14:00:00,49.27,49.27,49.25,49.26,76433.0,39.0324,39.0324,39.0166,39.0245,76433.0
2017-05-02 14:05:00,49.26,49.27,49.25,49.27,47360.0,39.0245,39.0324,39.0166,39.0324,47360.0
2017-05-02 14:10:00,49.26,49.28,49.26,49.27,26182.0,39.0245,39.0403,39.0245,39.0324,26182.0
2017-05-02 14:15:00,49.28,49.28,49.26,49.27,11706.0,39.0403,39.0403,39.0245,39.0324,11706.0
2017-05-02 14:20:00,49.26,49.27,49.26,49.27,47179.0,39.0245,39.0324,39.0245,39.0324,47179.0
2017-05-02 14:25:00,49.27,49.27,49.24,49.25,25846.0,39.0324,39.0324,39.0086,39.0166,25846.0
2017-05-02 14:30:00,49.25,49.25,49.24,49.25,56744.0,39.0166,39.0166,39.0086,39.0166,56744.0
2017-05-02 14:35:00,49.25,49.25,49.22,49.23,394629.0,39.0166,39.0166,38.9928,39.0007,394629.0
2017-05-02 14:40:00,49.23,49.24,49.22,49.23,53133.0,39.0007,39.0086,38.9928,39.0007,53133.0
2017-05-02 14:45:00,49.23,49.24,49.21,49.21,121633.0,39.0007,39.0086,38.9849,38.9849,121633.0
2017-05-02 14:50:00,49.21,49.22,49.17,49.18,78299.0,38.9849,38.9928,38.9532,38.9611,78299.0
2017-05-02 14:55:00,49.18,49.18,49.17,49.17,77413.0,38.9611,38.9611,38.9532,38.9532,77413.0
2017-05-02 15:00:00,49.17,49.19,49.17,49.18,67589.0,38.9532,38.969,38.9532,38.9611,67589.0
2017-05-02 15:05:00,49.19,49.19,49.18,49.19,37663.0,38.969,38.969,38.9611,38.969,37663.0
2017-05-02 15:10:00,49.19,49.21,49.18,49.2,53077.0,38.969,38.9849,38.9611,38.9769,53077.0
2017-05-02 15:15:00,49.19,49.2,49.19,49.19,15841.0,38.969,38.9769,38.969,38.969,15841.0
2017-05-02 15:20:00,49.2,49.2,49.19,49.2,63045.0,38.9769,38.9769,38.969,38.9769,63045.0
2017-05-02 15:25:00,49.2,49.21,49.18,49.19,53078.0,38.9769,38.9849,38.9611,38.969,53078.0
2017-05-02 15:30:00,49.19,49.2,49.18,49.2,63693.0,38.969,38.9769,38.9611,38.9769,63693.0
2017-05-02 15:35:00,49.19,49.2,49.19,49.2,67696.0,38.969,38.9769,38.969,38.9769,67696.0
2017-05-02 15:40:00,49.2,49.23,49.19,49.22,213986.0,38.9769,39.0007,38.969,38.9928,213986.0
2017-05-02 15:45:00,49.22,49.24,49.22,49.24,92828.0,38.9928,39.0086,38.9928,39.0086,92828.0
2017-05-02 15:50:00,49.25,49.27,49.24,49.26,210130.0,39.0166,39.0324,39.0086,39.0245,210130.0
2017-05-02 15:55:00,49.26,49.28,49.24,49.26,430756.0,39.0245,39.0403,39.0086,39.0245,430756.0
2017-05-03 09:30:00,49.05,49.1,49.04,49.06,177568.0,38.8581,38.8977,38.8502,38.866,177568.0
2017-05-03 09:35:00,49.06,49.06,49.02,49.03,124799.0,38.866,38.866,38.8343,38.8423,124799.0
2017-05-03 09:40:00,49.03,49.09,49.02,49.08,124844.0,38.8423,38.8898,38.8343,38.8819,124844.0
2017-05-03 09:45:00,49.08,49.09,49.07,49.09,154705.0,38.8819,38.8898,38.874,38.8898,154705.0
2017-05-03 09:50:00,49.09,49.11,49.08,49.1,128665.0,38.8898,38.9056,38.8819,38.8977,128665.0
2017-05-03 09:55:00,49.1,49.1,49.08,49.09,78978.0,38.8977,38.8977,38.8819,38.8898,78978.0
2017-05-03 10:00:00,49.08,49.09,49.05,49.08,158110.0,38.8819,38.8898,38.8581,38.8819,158110.0
2017-05-03 10:05:00,49.08,49.08,49.0,49.01,89292.0,38.8819,38.8819,38.8185,38.8264,89292.0
2017-05-03 10:10:00,49.02,49.02,48.98,49.01,138348.0,38.8343,38.8343,38.8027,38.8264,138348.0
2017-05-03 10:15:00,49.0,49.02,48.99,49.02,67842.0,38.8185,38.8343,38.8106,38.8343,67842.0
2017-05-03 10:20:00,49.02,49.03,49.01,49.01,36069.0,38.8343,38.8423,38.8264,38.8264,36069.0
2017-05-03 10:25:00,49.01,49.01,48.98,49.01,25786.0,38.8264,38.8264,38.8027,38.8264,25786.0
2017-05-03 10:30:00,49.0,49.0,48.97,48.99,53218.0,38.8185,38.8185,38.7947,38.8106,53218.0
2017-05-03 10:35:00,48.99,49.0,48.99,48.99,15678.0,38.8106,38.8185,38.8106,38.8106,15678.0
2017-05-03 10:40:00,48.99,49.01,48.96,48.97,34760.0,38.8106,38.8264,38.7868,38.7947,34760.0
2017-05-03 10:45:00,48.96,48.97,48.9,48.9,77316.0,38.7868,38.7947,38.7393,38.7393,77316.0
2017-05-03 10:50:00,48.91,48.91,48.83,48.86,331305.0,38.7472,38.7472,38.6838,38.7076,331305.0
2017-05-03 10:55:00,48.86,48.89,48.86,48.89,33927.0,38.7076,38.7314,38.7076,38.7314,33927.0
2017-05-03 11:00:00,48.89,48.9,48.87,48.88,31641.0,38.7314,38.7393,38.7155,38.7234,31641.0
2017-05-03 11:05:00,48.87,48.91,48.86,48.91,99763.0,38.7155,38.7472,38.7076,38.7472,99763.0
2017-05-03 11:10:00,48.91,48.92,48.9,48.91,80884.0,38.7472,38.7551,38.7393,38.7472,80884.0
2017-05-03 11:15:00,48.91,48.94,48.91,48.93,39020.0,38.7472,38.771,38.7472,38.763,39020.0
2017-05-03 11:20:00,48.94,48.98,48.93,48.95,74758.0,38.771,38.8027,38.763,38.7789,74758.0
2017-05-03 11:25:00,48.95,48.97,48.94,48.96,72566.0,38.7789,38.7947,38.771,38.7868,72566.0
2017-05-03 11:30:00,48.96,49.0,48.95,49.0,45153.0,38.7868,38.8185,38.7789,38.8185,45153.0
2017-05-03 11:35:00,48.99,49.03,48.99,49.01,48841.0,38.8106,38.8423,38.8106,38.8264,48841.0
2017-05-03 11:40:00,49.02,49.03,49.01,49.01,21556.0,38.8343,38.8423,38.8264,38.8264,21556.0
2017-05-03 11:45:00,49.02,49.02,49.01,49.02,40884.0,38.8343,38.8343,38.8264,38.8343,40884.0
2017-05-03 11:50:00,49.03,49.03,49.01,49.02,20028.0,38.8423,38.8423,38.8264,38.8343,20028.0
2017-05-03 11:55:00,49.02,49.03,49.01,49.02,16157.0,38.8343,38.8423,38.8264,38.8343,16157.0
2017-05-03 12:00:00,49.02,49.03,49.0,49.02,34499.0,38.8343,38.8423,38.8185,38.8343,34499.0
2017-05-03 12:05:00,49.02,49.04,49.01,49.04,7973.0,38.8343,38.8502,38.8264,38.8502,7973.0
2017-05-03 12:10:00,49.03,49.03,49.01,49.02,21082.0,38.8423,38.8423,38.8264,38.8343,21082.0
2017-05-03 12:15:00,49.03,49.04,49.02,49.04,19207.0,38.8423,38.8502,38.8343,38.8502,19207.0
2017-05-03 12:20:00,49.04,49.05,49.03,49.05,41566.0,38.8502,38.8581,38.8423,38.8581,41566.0
2017-05-03 12:25:00,49.05,49.05,49.04,49.04,47960.0,38.8581,38.8581,38.8502,38.8502,47960.0
2017-05-03 12:30:00,49.05,49.05,49.03,49.04,20112.0,38.8581,38.8581,38.8423,38.8502,20112.0
2017-05-03 12:35:00,49.04,49.04,49.02,49.02,35590.0,38.8502,38.8502,38.8343,38.8343,35590.0
2017-05-03 12:40:00,49.02,49.03,49.01,49.02,11249.0,38.8343,38.8423,38.8264,38.8343,11249.0
2017-05-03 12:45:00,49.03,49.03,49.0,49.02,28742.0,38.8423,38.8423,38.8185,38.8343,28742.0
2017-05-03 12:50:00,49.02,49.02,49.01,49.02,33942.0,38.8343,38.8343,38.8264,38.8343,33942.0
2017-05-03 12:55:00,49.02,49.03,49.01,49.02,6550.0,38.8343,38.8423,38.8264,38.8343,6550.0
2017-05-03 13:00:00,49.02,49.04,49.02,49.04,5023.0,38.8343,38.8502,38.8343,38.8502,5023.0
2017-05-03 13:05:00,49.04,49.06,49.04,49.05,30301.0,38.8502,38.866,38.8502,38.8581,30301.0
2017-05-03 13:10:00,49.05,49.05,49.04,49.04,12602.0,38.8581,38.8581,38.8502,38.8502,12602.0
2017-05-03 13:15:00,49.04,49.04,49.02,49.03,12622.0,38.8502,38.8502,38.8343,38.8423,12622.0
2017-05-03 13:20:00,49.02,49.03,49.01,49.01,19716.0,38.8343,38.8423,38.8264,38.8264,19716.0
2017-05-03 13:25:00,49.02,49.02,49.0,49.01,23955.0,38.8343,38.8343,38.8185,38.8264,23955.0
2017-05-03 13:30:00,49.01,49.03,49.01,49.01,15823.0,38.8264,38.8423,38.8264,38.8264,15823.0
2017-05-03 13:35:00,49.02,49.02,49.01,49.01,16400.0,38.8343,38.8343,38.8264,38.8264,16400.0
2017-05-03 13:40:00,49.02,49.03,49.01,49.02,18014.0,38.8343,38.8423,38.8264,38.8343,18014.0
2017-05-03 13:45:00,49.01,49.02,49.01,49.02,29655.0,38.8264,38.8343,38.8264,38.8343,29655.0
2017-05-03 13:50:00,49.02,49.03,49.01,49.03,20335.0,38.8343,38.8423,38.8264,38.8423,20335.0
2017-05-03 13:55:00,49.03,49.06,48.99,49.0,94047.0,38.8423,38.866,38.8106,38.8185,94047.0
2017-05-03 14:00:00,48.99,49.06,48.92,49.06,248677.0,38.8106,38.866,38.7551,38.866,248677.0
2017-05-03 14:05:00,49.05,49.06,49.02,49.03,89327.0,38.8581,38.866,38.8343,38.8423,89327.0
2017-05-03 14:10:00,49.03,49.03,48.93,48.96,111514.0,38.8423,38.8423,38.763,38.7868,111514.0
2017-05-03 14:15:00,48.96,48.97,48.93,48.94,111117.0,38.7868,38.7947,38.763,38.771,111117.0
2017-05-03 14:20:00,48.95,48.96,48.92,48.93,78561.0,38.7789,38.7868,38.7551,38.763,78561.0
2017-05-03 14:25:00,48.93,48.94,48.89,48.92,36921.0,38.763,38.771,38.7314,38.7551,36921.0
2017-05-03 14:30:00,48.92,48.94,48.91,48.93,42110.0,38.7551,38.771,38.7472,38.763,42110.0
2017-05-03 14:35:00,48.93,48.96,48.92,48.96,96559.0,38.763,38.7868,38.7551,38.7868,96559.0
2017-05-03 14:40:00,48.96,48.99,48.96,48.98,81895.0,38.7868,38.8106,38.7868,38.8027,81895.0
2017-05-03 14:45:00,48.98,49.0,48.97,49.0,91004.0,38.8027,38.8185,38.7947,38.8185,91004.0
2017-05-03 14:50:00,49.0,49.02,48.99,49.01,76493.0,38.8185,38.8343,38.8106,38.8264,76493.0
2017-05-03 14:55:00,49.01,49.02,49.0,49.02,31324.0,38.8264,38.8343,38.8185,38.8343,31324.0
2017-05-03 15:00:00,49.03,49.04,49.01,49.03,65526.0,38.8423,38.8502,38.8264,38.8423,65526.0
2017-05-03 15:05:00,49.02,49.03,49.0,49.02,36936.0,38.8343,38.8423,38.8185,38.8343,36936.0
2017-05-03 15:10:00,49.02,49.02,48.97,48.98,35120.0,38.8343,38.8343,38.7947,38.8027,35120.0
2017-05-03 15:15:00,48.98,48.99,48.95,48.97,45364.0,38.8027,38.8106,38.7789,38.7947,45364.0
2017-05-03 15:20:00,48.96,48.96,48.94,48.95,19007.0,38.7868,38.7868,38.771,38.7789,19007.0
2017-05-03 15:25:00,48.95,48.95,48.91,48.92,98377.0,38.7789,38.7789,38.7472,38.7551,98377.0
2017-05-03 15:30:00,48.92,48.93,48.91,48.92,20513.0,38.7551,38.763,38.7472,38.7551,20513.0
2017-05-03 15:35:00,48.91,48.93,48.9,48.92,24672.0,38.7472,38.763,38.7393,38.7551,24672.0
2017-05-03 15:40:00,48.91,48.93,48.91,48.93,65987.0,38.7472,38.763,38.7472,38.763,65987.0
2017-05-03 15:45:00,48.93,48.96,48.92,48.96,42242.0,38.763,38.7868,38.7551,38.7868,42242.0
2017-05-03 15:50:00,48.96,48.96,48.94,48.96,249825.0,38.7868,38.7868,38.771,38.7868,249825.0
2017-05-03 15:55:00,48.95,48.96,48.9,48.93,378868.0,38.7789,38.7868,38.7393,38.763,378868.0
2017-05-04 09:30:00,48.75,48.79,48.67,48.67,297796.0,38.6204,38.6521,38.5571,38.5571,297796.0
2017-05-04 09:35:00,48.67,48.67,48.59,48.59,73420.0,38.5571,38.5571,38.4937,38.4937,73420.0
2017-05-04 09:40:00,48.6,48.63,48.6,48.61,145659.0,38.5016,38.5254,38.5016,38.5095,145659.0
2017-05-04 09:45:00,48.61,48.61,48.54,48.55,239677.0,38.5095,38.5095,38.4541,38.462,239677.0
2017-05-04 09:50:00,48.55,48.56,48.53,48.55,93962.0,38.462,38.4699,38.4462,38.462,93962.0
2017-05-04 09:55:00,48.54,48.58,48.54,48.57,145756.0,38.4541,38.4858,38.4541,38.4778,145756.0
2017-05-04 10:00:00,48.57,48.62,48.56,48.62,334677.0,38.4778,38.5175,38.4699,38.5175,334677.0
2017-05-04 10:05:00,48.62,48.64,48.61,48.63,249906.0,38.5175,38.5333,38.5095,38.5254,249906.0
2017-05-04 10:10:00,48.63,48.63,48.59,48.62,39385.0,38.5254,38.5254,38.4937,38.5175,39385.0
2017-05-04 10:15:00,48.61,48.62,48.59,48.61,18152.0,38.5095,38.5175,38.4937,38.5095,18152.0
2017-05-04 10:20:00,48.61,48.64,48.6,48.64,69647.0,38.5095,38.5333,38.5016,38.5333,69647.0
2017-05-04 10:25:00,48.64,48.68,48.63,48.68,83629.0,38.5333,38.565,38.5254,38.565,83629.0
2017-05-04 10:30:00,48.68,48.68,48.64,48.67,54254.0,38.565,38.565,38.5333,38.5571,54254.0
2017-05-04 10:35:00,48.66,48.67,48.64,48.65,93629.0,38.5491,38.5571,38.5333,38.5412,93629.0
2017-05-04 10:40:00,48.65,48.66,48.63,48.65,84757.0,38.5412,38.5491,38.5254,38.5412,84757.0
2017-05-04 10:45:00,48.65,48.65,48.63,48.65,56750.0,38.5412,38.5412,38.5254,38.5412,56750.0
2017-05-04 10:50:00,48.65,48.65,48.6,48.63,338359.0,38.5412,38.5412,38.5016,38.5254,338359.0
2017-05-04 10:55:00,48.61,48.63,48.58,48.63,145854.0,38.5095,38.5254,38.4858,38.5254,145854.0
2017-05-04 11:00:00,48.62,48.64,48.62,48.64,31029.0,38.5175,38.5333,38.5175,38.5333,31029.0
2017-05-04 11:05:00,48.64,48.65,48.63,48.65,112460.0,38.5333,38.5412,38.5254,38.5412,112460.0
2017-05-04 11:10:00,48.64,48.65,48.63,48.65,38601.0,38.5333,38.5412,38.5254,38.5412,38601.0
2017-05-04 11:15:00,48.65,48.66,48.63,48.66,74166.0,38.5412,38.5491,38.5254,38.5491,74166.0
2017-05-04 11:20:00,48.66,48.66,48.64,48.65,52316.0,38.5491,38.5491,38.5333,38.5412,52316.0
2017-05-04 11:25:00,48.65,48.65,48.62,48.63,36085.0,38.5412,38.5412,38.5175,38.5254,36085.0
2017-05-04 11:30:00,48.63,48.64,48.63,48.64,57157.0,38.5254,38.5333,38.5254,38.5333,57157.0
2017-05-04 11:35:00,48.64,48.67,48.63,48.66,195317.0,38.5333,38.5571,38.5254,38.5491,195317.0
2017-05-04 11:40:00,48.66,48.67,48.64,48.66,228202.0,38.5491,38.5571,38.5333,38.5491,228202.0
2017-05-04 11:45:00,48.66,48.66,48.63,48.64,48183.0,38.5491,38.5491,38.5254,38.5333,48183.0
2017-05-04 11:50:00,48.64,48.64,48.62,48.62,58069.0,38.5333,38.5333,38.5175,38.5175,58069.0
2017-05-04 11:55:00,48.62,48.63,48.57,48.58,98031.0,38.5175,38.5254,38.4778,38.4858,98031.0
2017-05-04 12:00:00,48.58,48.58,48.52,48.52,341020.0,38.4858,38.4858,38.4382,38.4382,341020.0
2017-05-04 12:05:00,48.53,48.55,48.52,48.54,54492.0,38.4462,38.462,38.4382,38.4541,54492.0
2017-05-04 12:10:00,48.53,48.54,48.52,48.52,38950.0,38.4462,38.4541,38.4382,38.4382,38950.0
2017-05-04 12:15:00,48.52,48.53,48.51,48.52,48765.0,38.4382,38.4462,38.4303,38.4382,48765.0
2017-05-04 12:20:00,48.52,48.54,48.51,48.52,142649.0,38.4382,38.4541,38.4303,38.4382,142649.0
2017-05-04 12:25:00,48.53,48.53,48.5,48.52,126758.0,38.4462,38.4462,38.4224,38.4382,126758.0
2017-05-04 12:30:00,48.52,48.52,48.51,48.52,18790.0,38.4382,38.4382,38.4303,38.4382,18790.0
2017-05-04 12:35:00,48.52,48.52,48.47,48.5,106012.0,38.4382,38.4382,38.3986,38.4224,106012.0
2017-05-04 12:40:00,48.51,48.51,48.49,48.51,37945.0,38.4303,38.4303,38.4145,38.4303,37945.0
2017-05-04 12:45:00,48.51,48.52,48.5,48.5,37319.0,38.4303,38.4382,38.4224,38.4224,37319.0
2017-05-04 12:50:00,48.5,48.51,48.48,48.49,106005.0,38.4224,38.4303,38.4065,38.4145,106005.0
2017-05-04 12:55:00,48.49,48.52,48.48,48.52,19147.0,38.4145,38.4382,38.4065,38.4382,19147.0
2017-05-04 13:00:00,48.52,48.54,48.51,48.54,25592.0,38.4382,38.4541,38.4303,38.4541,25592.0
2017-05-04 13:05:00,48.54,48.54,48.51,48.52,30265.0,38.4541,38.4541,38.4303,38.4382,30265.0
2017-05-04 13:10:00,48.52,48.52,48.5,48.51,36603.0,38.4382,38.4382,38.4224,38.4303,36603.0
2017-05-04 13:15:00,48.51,48.51,48.47,48.48,27859.0,38.4303,38.4303,38.3986,38.4065,27859.0
2017-05-04 13:20:00,48.48,48.49,48.45,48.47,44777.0,38.4065,38.4145,38.3828,38.3986,44777.0
2017-05-04 13:25:00,48.47,48.47,48.46,48.46,12168.0,38.3986,38.3986,38.3907,38.3907,12168.0
2017-05-04 13:30:00,48.47,48.47,48.45,48.45,34422.0,38.3986,38.3986,38.3828,38.3828,34422.0
2017-05-04 13:35:00,48.46,48.48,48.45,48.48,37352.0,38.3907,38.4065,38.3828,38.4065,37352.0
2017-05-04 13:40:00,48.48,48.48,48.44,48.46,107530.0,38.4065,38.4065,38.3749,38.3907,107530.0
2017-05-04 13:45:00,48.45,48.5,48.45,48.5,133190.0,38.3828,38.4224,38.3828,38.4224,133190.0
2017-05-04 13:50:00,48.49,48.49,48.46,48.47,59772.0,38.4145,38.4145,38.3907,38.3986,59772.0
2017-05-04 13:55:00,48.47,48.47,48.45,48.45,53585.0,38.3986,38.3986,38.3828,38.3828,53585.0
2017-05-04 14:00:00,48.45,48.49,48.45,48.48,89557.0,38.3828,38.4145,38.3828,38.4065,89557.0
2017-05-04 14:05:00,48.48,48.49,48.46,48.47,47683.0,38.4065,38.4145,38.3907,38.3986,47683.0
2017-05-04 14:10:00,48.46,48.49,48.46,48.49,156676.0,38.3907,38.4145,38.3907,38.4145,156676.0
2017-05-04 14:15:00,48.49,48.5,48.45,48.45,76590.0,38.4145,38.4224,38.3828,38.3828,76590.0
2017-05-04 14:20:00,48.45,48.46,48.43,48.45,93708.0,38.3828,38.3907,38.3669,38.3828,93708.0
2017-05-04 14:25:00,48.45,48.49,48.45,48.48,70039.0,38.3828,38.4145,38.3828,38.4065,70039.0
2017-05-04 14:30:00,48.48,48.51,48.48,48.51,113078.0,38.4065,38.4303,38.4065,38.4303,113078.0
2017-05-04 14:35:00,48.51,48.51,48.49,48.5,205917.0,38.4303,38.4303,38.4145,38.4224,205917.0
2017-05-04 14:40:00,48.5,48.52,48.49,48.5,125183.0,38.4224,38.4382,38.4145,38.4224,125183.0
2017-05-04 14:45:00,48.5,48.53,48.5,48.53,238553.0,38.4224,38.4462,38.4224,38.4462,238553.0
2017-05-04 14:50:00,48.53,48.53,48.46,48.47,369286.0,38.4462,38.4462,38.3907,38.3986,369286.0
2017-05-04 14:55:00,48.46,48.49,48.45,48.47,227051.0,38.3907,38.4145,38.3828,38.3986,227051.0
2017-05-04 15:00:00,48.47,48.48,48.46,48.48,170858.0,38.3986,38.4065,38.3907,38.4065,170858.0
2017-05-04 15:05:00,48.48,48.48,48.46,48.46,52261.0,38.4065,38.4065,38.3907,38.3907,52261.0
2017-05-04 15:10:00,48.46,48.47,48.44,48.47,91985.0,38.3907,38.3986,38.3749,38.3986,91985.0
2017-05-04 15:15:00,48.47,48.48,48.46,48.47,184993.0,38.3986,38.4065,38.3907,38.3986,184993.0
2017-05-04 15:20:00,48.47,48.49,48.46,48.48,562468.0,38.3986,38.4145,38.3907,38.4065,562468.0
2017-05-04 15:25:00,48.48,48.48,48.47,48.47,43360.0,38.4065,38.4065,38.3986,38.3986,43360.0
2017-05-04 15:30:00,48.47,48.48,48.46,48.47,161150.0,38.3986,38.4065,38.3907,38.3986,161150.0
2017-05-04 15:35:00,48.46,48.47,48.45,48.47,161121.0,38.3907,38.3986,38.3828,38.3986,161121.0
2017-05-04 15:40:00,48.47,48.49,48.46,48.49,85434.0,38.3986,38.4145,38.3907,38.4145,85434.0
2017-05-04 15:45:00,48.49,48.49,48.48,48.49,222418.0,38.4145,38.4145,38.4065,38.4145,222418.0
2017-05-04 15:50:00,48.49,48.5,48.48,48.5,146137.0,38.4145,38.4224,38.4065,38.4224,146137.0
2017-05-04 15:55:00,48.5,48.5,48.47,48.5,527259.0,38.4224,38.4224,38.3986,38.4224,527259.0
2017-05-05 09:30:00,48.43,48.43,48.4,48.43,154496.0,38.3669,38.3669,38.3432,38.3669,154496.0
2017-05-05 09:35:00,48.43,48.44,48.4,48.4,109240.0,38.3669,38.3749,38.3432,38.3432,109240.0
2017-05-05 09:40:00,48.4,48.42,48.38,48.38,26124.0,38.3432,38.359,38.3273,38.3273,26124.0
2017-05-05 09:45:00,48.39,48.43,48.38,48.42,36538.0,38.3352,38.3669,38.3273,38.359,36538.0
2017-05-05 09:50:00,48.43,48.47,48.43,48.47,93859.0,38.3669,38.3986,38.3669,38.3986,93859.0
2017-05-05 09:55:00,48.47,48.49,48.46,48.49,98132.0,38.3986,38.4145,38.3907,38.4145,98132.0
2017-05-05 10:00:00,48.49,48.52,48.48,48.52,90877.0,38.4145,38.4382,38.4065,38.4382,90877.0
2017-05-05 10:05:00,48.52,48.53,48.51,48.52,121134.0,38.4382,38.4462,38.4303,38.4382,121134.0
2017-05-05 10:10:00,48.52,48.56,48.51,48.55,161862.0,38.4382,38.4699,38.4303,38.462,161862.0
2017-05-05 10:15:00,48.55,48.57,48.53,48.57,207492.0,38.462,38.4778,38.4462,38.4778,207492.0
2017-05-05 10:20:00,48.57,48.62,48.57,48.61,258984.0,38.4778,38.5175,38.4778,38.5095,258984.0
2017-05-05 10:25:00,48.62,48.62,48.58,48.62,166744.0,38.5175,38.5175,38.4858,38.5175,166744.0
2017-05-05 10:30:00,48.62,48.64,48.59,48.61,111670.0,38.5175,38.5333,38.4937,38.5095,111670.0
2017-05-05 10:35:00,48.61,48.64,48.6,48.64,185788.0,38.5095,38.5333,38.5016,38.5333,185788.0
2017-05-05 10:40:00,48.64,48.67,48.63,48.65,115081.0,38.5333,38.5571,38.5254,38.5412,115081.0
2017-05-05 10:45:00,48.66,48.67,48.64,48.66,35705.0,38.5491,38.5571,38.5333,38.5491,35705.0
2017-05-05 10:50:00,48.66,48.67,48.64,48.66,119629.0,38.5491,38.5571,38.5333,38.5491,119629.0
2017-05-05 10:55:00,48.66,48.68,48.65,48.68,34322.0,38.5491,38.565,38.5412,38.565,34322.0
2017-05-05 11:00:00,48.68,48.71,48.67,48.7,54567.0,38.565,38.5888,38.5571,38.5808,54567.0
2017-05-05 11:05:00,48.71,48.72,48.66,48.66,49675.0,38.5888,38.5967,38.5491,38.5491,49675.0
2017-05-05 11:10:00,48.66,48.66,48.64,48.65,43603.0,38.5491,38.5491,38.5333,38.5412,43603.0
2017-05-05 11:15:00,48.65,48.66,48.65,48.66,46367.0,38.5412,38.5491,38.5412,38.5491,46367.0
2017-05-05 11:20:00,48.66,48.66,48.61,48.61,122448.0,38.5491,38.5491,38.5095,38.5095,122448.0
2017-05-05 11:25:00,48.62,48.66,48.61,48.64,127715.0,38.5175,38.5491,38.5095,38.5333,127715.0
2017-05-05 11:30:00,48.65,48.69,48.64,48.69,130660.0,38.5412,38.5729,38.5333,38.5729,130660.0
2017-05-05 11:35:00,48.69,48.71,48.68,48.71,60251.0,38.5729,38.5888,38.565,38.5888,60251.0
2017-05-05 11:40:00,48.7,48.73,48.7,48.73,55167.0,38.5808,38.6046,38.5808,38.6046,55167.0
2017-05-05 11:45:00,48.73,48.74,48.71,48.74,108981.0,38.6046,38.6125,38.5888,38.6125,108981.0
2017-05-05 11:50:00,48.74,48.74,48.7,48.71,30035.0,38.6125,38.6125,38.5808,38.5888,30035.0
2017-05-05 11:55:00,48.71,48.71,48.69,48.7,26602.0,38.5888,38.5888,38.5729,38.5808,26602.0
2017-05-05 12:00:00,48.7,48.71,48.69,48.69,17361.0,38.5808,38.5888,38.5729,38.5729,17361.0
2017-05-05 12:05:00,48.7,48.7,48.67,48.68,46706.0,38.5808,38.5808,38.5571,38.565,46706.0
2017-05-05 12:10:00,48.68,48.68,48.65,48.66,24451.0,38.565,38.565,38.5412,38.5491,24451.0
2017-05-05 12:15:00,48.66,48.67,48.64,48.65,48133.0,38.5491,38.5571,38.5333,38.5412,48133.0
2017-05-05 12:20:00,48.66,48.66,48.62,48.65,36832.0,38.5491,38.5491,38.5175,38.5412,36832.0
2017-05-05 12:25:00,48.64,48.65,48.62,48.63,21756.0,38.5333,38.5412,38.5175,38.5254,21756.0
2017-05-05 12:30:00,48.63,48.63,48.57,48.59,47786.0,38.5254,38.5254,38.4778,38.4937,47786.0
2017-05-05 12:35:00,48.6,48.62,48.59,48.61,17628.0,38.5016,38.5175,38.4937,38.5095,17628.0
2017-05-05 12:40:00,48.61,48.62,48.6,48.6,16703.0,38.5095,38.5175,38.5016,38.5016,16703.0
2017-05-05 12:45:00,48.61,48.62,48.6,48.62,23663.0,38.5095,38.5175,38.5016,38.5175,23663.0
2017-05-05 12:50:00,48.62,48.62,48.6,48.6,20914.0,38.5175,38.5175,38.5016,38.5016,20914.0
2017-05-05 12:55:00,48.6,48.62,48.6,48.62,31371.0,38.5016,38.5175,38.5016,38.5175,31371.0
2017-05-05 13:00:00,48.62,48.66,48.62,48.66,35080.0,38.5175,38.5491,38.5175,38.5491,35080.0
2017-05-05 13:05:00,48.66,48.66,48.63,48.64,21051.0,38.5491,38.5491,38.5254,38.5333,21051.0
2017-05-05 13:10:00,48.63,48.65,48.62,48.63,49057.0,38.5254,38.5412,38.5175,38.5254,49057.0
2017-05-05 13:15:00,48.63,48.65,48.62,48.64,30236.0,38.5254,38.5412,38.5175,38.5333,30236.0
2017-05-05 13:20:00,48.64,48.65,48.64,48.64,14510.0,38.5333,38.5412,38.5333,38.5333,14510.0
2017-05-05 13:25:00,48.65,48.65,48.64,48.65,29397.0,38.5412,38.5412,38.5333,38.5412,29397.0
2017-05-05 13:30:00,48.64,48.66,48.64,48.65,27470.0,38.5333,38.5491,38.5333,38.5412,27470.0
2017-05-05 13:35:00,48.66,48.66,48.65,48.66,21843.0,38.5491,38.5491,38.5412,38.5491,21843.0
2017-05-05 13:40:00,48.66,48.67,48.65,48.66,24350.0,38.5491,38.5571,38.5412,38.5491,24350.0
2017-05-05 13:45:00,48.66,48.66,48.64,48.66,25601.0,38.5491,38.5491,38.5333,38.5491,25601.0
2017-05-05 13:50:00,48.66,48.67,48.65,48.67,21255.0,38.5491,38.5571,38.5412,38.5571,21255.0
2017-05-05 13:55:00,48.67,48.69,48.66,48.68,92996.0,38.5571,38.5729,38.5491,38.565,92996.0
2017-05-05 14:00:00,48.67,48.7,48.67,48.69,27553.0,38.5571,38.5808,38.5571,38.5729,27553.0
2017-05-05 14:05:00,48.7,48.7,48.67,48.7,52896.0,38.5808,38.5808,38.5571,38.5808,52896.0
2017-05-05 14:10:00,48.7,48.7,48.68,48.69,25319.0,38.5808,38.5808,38.565,38.5729,25319.0
2017-05-05 14:15:00,48.69,48.7,48.68,48.7,59259.0,38.5729,38.5808,38.565,38.5808,59259.0
2017-05-05 14:20:00,48.69,48.7,48.68,48.69,96597.0,38.5729,38.5808,38.565,38.5729,96597.0
2017-05-05 14:25:00,48.69,48.7,48.68,48.7,32642.0,38.5729,38.5808,38.565,38.5808,32642.0
2017-05-05 14:30:00,48.7,48.7,48.69,48.7,29735.0,38.5808,38.5808,38.5729,38.5808,29735.0
2017-05-05 14:35:00,48.7,48.7,48.69,48.7,75375.0,38.5808,38.5808,38.5729,38.5808,75375.0
2017-05-05 14:40:00,48.7,48.72,48.69,48.72,33515.0,38.5808,38.5967,38.5729,38.5967,33515.0
2017-05-05 14:45:00,48.72,48.76,48.71,48.75,41838.0,38.5967,38.6284,38.5888,38.6204,41838.0
2017-05-05 14:50:00,48.75,48.76,48.73,48.75,70497.0,38.6204,38.6284,38.6046,38.6204,70497.0
2017-05-05 14:55:00,48.76,48.76,48.74,48.75,12845.0,38.6284,38.6284,38.6125,38.6204,12845.0
2017-05-05 15:00:00,48.75,48.75,48.73,48.74,51644.0,38.6204,38.6204,38.6046,38.6125,51644.0
2017-05-05 15:05:00,48.75,48.76,48.74,48.76,55396.0,38.6204,38.6284,38.6125,38.6284,55396.0
2017-05-05 15:10:00,48.76,48.77,48.75,48.77,32672.0,38.6284,38.6363,38.6204,38.6363,32672.0
2017-05-05 15:15:00,48.77,48.78,48.76,48.77,33741.0,38.6363,38.6442,38.6284,38.6363,33741.0
2017-05-05 15:20:00,48.78,48.79,48.77,48.79,29167.0,38.6442,38.6521,38.6363,38.6521,29167.0
2017-05-05 15:25:00,48.79,48.79,48.77,48.77,86364.0,38.6521,38.6521,38.6363,38.6363,86364.0
2017-05-05 15:30:00,48.77,48.79,48.77,48.79,49178.0,38.6363,38.6521,38.6363,38.6521,49178.0
2017-05-05 15:35:00,48.79,48.8,48.78,48.78,67891.0,38.6521,38.6601,38.6442,38.6442,67891.0
2017-05-05 15:40:00,48.79,48.79,48.78,48.79,49746.0,38.6521,38.6521,38.6442,38.6521,49746.0
2017-05-05 15:45:00,48.79,48.81,48.77,48.81,125006.0,38.6521,38.668,38.6363,38.668,125006.0
2017-05-05 15:50:00,48.8,48.82,48.8,48.82,109902.0,38.6601,38.6759,38.6601,38.6759,109902.0
2017-05-05 15:55:00,48.81,48.85,48.8,48.84,756837.0,38.668,38.6997,38.6601,38.6917,756837.0
2017-05-08 09:30:00,49.01,49.06,48.99,49.05,79254.0,38.8264,38.866,38.8106,38.8581,79254.0
2017-05-08 09:35:00,49.05,49.07,48.99,49.01,95691.0,38.8581,38.874,38.8106,38.8264,95691.0
2017-05-08 09:40:00,49.01,49.03,48.99,49.02,29009.0,38.8264,38.8423,38.8106,38.8343,29009.0
2017-05-08 09:45:00,49.03,49.04,48.99,48.99,21615.0,38.8423,38.8502,38.8106,38.8106,21615.0
2017-05-08 09:50:00,48.99,48.99,48.97,48.98,204433.0,38.8106,38.8106,38.7947,38.8027,204433.0
2017-05-08 09:55:00,48.98,49.02,48.98,49.02,21715.0,38.8027,38.8343,38.8027,38.8343,21715.0
2017-05-08 10:00:00,49.01,49.03,49.0,49.02,43471.0,38.8264,38.8423,38.8185,38.8343,43471.0
2017-05-08 10:05:00,49.03,49.04,49.02,49.03,103120.0,38.8423,38.8502,38.8343,38.8423,103120.0
2017-05-08 10:10:00,49.02,49.03,49.0,49.01,183898.0,38.8343,38.8423,38.8185,38.8264,183898.0
2017-05-08 10:15:00,49.01,49.03,49.0,49.02,123808.0,38.8264,38.8423,38.8185,38.8343,123808.0
2017-05-08 10:20:00,49.02,49.03,49.0,49.0,82624.0,38.8343,38.8423,38.8185,38.8185,82624.0
2017-05-08 10:25:00,49.01,49.03,49.0,49.02,161894.0,38.8264,38.8423,38.8185,38.8343,161894.0
2017-05-08 10:30:00,49.01,49.05,49.01,49.04,156983.0,38.8264,38.8581,38.8264,38.8502,156983.0
2017-05-08 10:35:00,49.05,49.05,49.03,49.03,99583.0,38.8581,38.8581,38.8423,38.8423,99583.0
2017-05-08 10:40:00,49.03,49.05,49.03,49.05,60341.0,38.8423,38.8581,38.8423,38.8581,60341.0
2017-05-08 10:45:00,49.05,49.05,49.03,49.03,79199.0,38.8581,38.8581,38.8423,38.8423,79199.0
2017-05-08 10:50:00,49.04,49.04,48.98,48.99,150385.0,38.8502,38.8502,38.8027,38.8106,150385.0
2017-05-08 10:55:00,48.99,49.01,48.98,48.99,58404.0,38.8106,38.8264,38.8027,38.8106,58404.0
2017-05-08 11:00:00,48.99,49.0,48.98,49.0,128410.0,38.8106,38.8185,38.8027,38.8185,128410.0
2017-05-08 11:05:00,49.0,49.01,48.97,48.98,71602.0,38.8185,38.8264,38.7947,38.8027,71602.0
2017-05-08 11:10:00,48.97,48.97,48.94,48.94,91610.0,38.7947,38.7947,38.771,38.771,91610.0
2017-05-08 11:15:00,48.94,48.95,48.92,48.92,61538.0,38.771,38.7789,38.7551,38.7551,61538.0
2017-05-08 11:20:00,48.92,48.93,48.89,48.9,131869.0,38.7551,38.763,38.7314,38.7393,131869.0
2017-05-08 11:25:00,48.9,48.91,48.86,48.87,275305.0,38.7393,38.7472,38.7076,38.7155,275305.0
2017-05-08 11:30:00,48.87,48.91,48.87,48.9,163656.0,38.7155,38.7472,38.7155,38.7393,163656.0
2017-05-08 11:35:00,48.9,48.93,48.88,48.93,69133.0,38.7393,38.763,38.7234,38.763,69133.0
2017-05-08 11:40:00,48.93,48.95,48.92,48.94,106145.0,38.763,38.7789,38.7551,38.771,106145.0
2017-05-08 11:45:00,48.94,48.94,48.92,48.93,35426.0,38.771,38.771,38.7551,38.763,35426.0
2017-05-08 11:50:00,48.93,48.93,48.9,48.91,107676.0,38.763,38.763,38.7393,38.7472,107676.0
2017-05-08 11:55:00,48.9,48.9,48.89,48.89,136518.0,38.7393,38.7393,38.7314,38.7314,136518.0
2017-05-08 12:00:00,48.89,48.91,48.89,48.9,58515.0,38.7314,38.7472,38.7314,38.7393,58515.0
2017-05-08 12:05:00,48.9,48.9,48.88,48.88,59534.0,38.7393,38.7393,38.7234,38.7234,59534.0
2017-05-08 12:10:00,48.88,48.89,48.86,48.87,44208.0,38.7234,38.7314,38.7076,38.7155,44208.0
2017-05-08 12:15:00,48.87,48.88,48.85,48.86,93308.0,38.7155,38.7234,38.6997,38.7076,93308.0
2017-05-08 12:20:00,48.86,48.86,48.84,48.85,91090.0,38.7076,38.7076,38.6917,38.6997,91090.0
2017-05-08 12:25:00,48.85,48.86,48.84,48.85,48288.0,38.6997,38.7076,38.6917,38.6997,48288.0
2017-05-08 12:30:00,48.84,48.85,48.81,48.82,81352.0,38.6917,38.6997,38.668,38.6759,81352.0
2017-05-08 12:35:00,48.82,48.84,48.81,48.84,71956.0,38.6759,38.6917,38.668,38.6917,71956.0
2017-05-08 12:40:00,48.84,48.86,48.83,48.86,41160.0,38.6917,38.7076,38.6838,38.7076,41160.0
2017-05-08 12:45:00,48.86,48.86,48.84,48.86,54449.0,38.7076,38.7076,38.6917,38.7076,54449.0
2017-05-08 12:50:00,48.86,48.86,48.84,48.84,42757.0,38.7076,38.7076,38.6917,38.6917,42757.0
2017-05-08 12:55:00,48.84,48.84,48.83,48.84,43674.0,38.6917,38.6917,38.6838,38.6917,43674.0
2017-05-08 13:00:00,48.83,48.85,48.83,48.84,109531.0,38.6838,38.6997,38.6838,38.6917,109531.0
2017-05-08 13:05:00,48.85,48.85,48.84,48.84,101019.0,38.6997,38.6997,38.6917,38.6917,101019.0
2017-05-08 13:10:00,48.84,48.86,48.83,48.84,47363.0,38.6917,38.7076,38.6838,38.6917,47363.0
2017-05-08 13:15:00,48.83,48.85,48.83,48.84,61545.0,38.6838,38.6997,38.6838,38.6917,61545.0
2017-05-08 13:20:00,48.84,48.84,48.82,48.83,52501.0,38.6917,38.6917,38.6759,38.6838,52501.0
2017-05-08 13:25:00,48.83,48.84,48.83,48.83,91747.0,38.6838,38.6917,38.6838,38.6838,91747.0
2017-05-08 13:30:00,48.83,48.83,48.82,48.82,49872.0,38.6838,38.6838,38.6759,38.6759,49872.0
2017-05-08 13:35:00,48.83,48.84,48.82,48.83,119047.0,38.6838,38.6917,38.6759,38.6838,119047.0
2017-05-08 13:40:00,48.83,48.84,48.82,48.84,71052.0,38.6838,38.6917,38.6759,38.6917,71052.0
2017-05-08 13:45:00,48.84,48.84,48.83,48.84,39120.0,38.6917,38.6917,38.6838,38.6917,39120.0
2017-05-08 13:50:00,48.84,48.86,48.83,48.86,94724.0,38.6917,38.7076,38.6838,38.7076,94724.0
2017-05-08 13:55:00,48.85,48.86,48.85,48.86,48517.0,38.6997,38.7076,38.6997,38.7076,48517.0
2017-05-08 14:00:00,48.86,48.88,48.86,48.88,122998.0,38.7076,38.7234,38.7076,38.7234,122998.0
2017-05-08 14:05:00,48.87,48.88,48.87,48.88,96619.0,38.7155,38.7234,38.7155,38.7234,96619.0
2017-05-08 14:10:00,48.88,48.89,48.87,48.87,120982.0,38.7234,38.7314,38.7155,38.7155,120982.0
2017-05-08 14:15:00,48.88,48.88,48.86,48.87,86744.0,38.7234,38.7234,38.7076,38.7155,86744.0
2017-05-08 14:20:00,48.88,48.89,48.87,48.89,97413.0,38.7234,38.7314,38.7155,38.7314,97413.0
2017-05-08 14:25:00,48.89,48.89,48.88,48.89,71155.0,38.7314,38.7314,38.7234,38.7314,71155.0
2017-05-08 14:30:00,48.88,48.89,48.88,48.88,79683.0,38.7234,38.7314,38.7234,38.7234,79683.0
2017-05-08 14:35:00,48.89,48.89,48.87,48.88,228497.0,38.7314,38.7314,38.7155,38.7234,228497.0
2017-05-08 14:40:00,48.88,48.88,48.87,48.88,91345.0,38.7234,38.7234,38.7155,38.7234,91345.0
2017-05-08 14:45:00,48.87,48.88,48.86,48.88,99221.0,38.7155,38.7234,38.7076,38.7234,99221.0
2017-05-08 14:50:00,48.88,48.9,48.87,48.89,101418.0,38.7234,38.7393,38.7155,38.7314,101418.0
2017-05-08 14:55:00,48.89,48.89,48.88,48.88,73649.0,38.7314,38.7314,38.7234,38.7234,73649.0
2017-05-08 15:00:00,48.88,48.88,48.86,48.86,70785.0,38.7234,38.7234,38.7076,38.7076,70785.0
2017-05-08 15:05:00,48.86,48.87,48.85,48.85,110057.0,38.7076,38.7155,38.6997,38.6997,110057.0
2017-05-08 15:10:00,48.86,48.86,48.85,48.86,78332.0,38.7076,38.7076,38.6997,38.7076,78332.0
2017-05-08 15:15:00,48.86,48.86,48.85,48.85,103645.0,38.7076,38.7076,38.6997,38.6997,103645.0
2017-05-08 15:20:00,48.86,48.86,48.84,48.84,93986.0,38.7076,38.7076,38.6917,38.6917,93986.0
2017-05-08 15:25:00,48.84,48.86,48.84,48.85,127798.0,38.6917,38.7076,38.6917,38.6997,127798.0
2017-05-08 15:30:00,48.85,48.86,48.84,48.86,152960.0,38.6997,38.7076,38.6917,38.7076,152960.0
2017-05-08 15:35:00,48.86,48.86,48.84,48.84,69576.0,38.7076,38.7076,38.6917,38.6917,69576.0
2017-05-08 15:40:00,48.84,48.85,48.83,48.83,111066.0,38.6917,38.6997,38.6838,38.6838,111066.0
2017-05-08 15:45:00,48.84,48.84,48.82,48.82,95067.0,38.6917,38.6917,38.6759,38.6759,95067.0
2017-05-08 15:50:00,48.82,48.85,48.82,48.84,218270.0,38.6759,38.6997,38.6759,38.6917,218270.0
2017-05-08 15:55:00,48.84,48.86,48.84,48.84,499063.0,38.6917,38.7076,38.6917,38.6917,499063.0
2017-05-09 09:30:00,49.17,49.25,49.15,49.24,354044.0,38.9532,39.0166,38.9373,39.0086,354044.0
2017-05-09 09:35:00,49.24,49.27,49.23,49.26,237761.0,39.0086,39.0324,39.0007,39.0245,237761.0
2017-05-09 09:40:00,49.25,49.27,49.22,49.26,265872.0,39.0166,39.0324,38.9928,39.0245,265872.0
2017-05-09 09:45:00,49.26,49.3,49.25,49.3,209475.0,39.0245,39.0562,39.0166,39.0562,209475.0
2017-05-09 09:50:00,49.29,49.3,49.28,49.29,96348.0,39.0482,39.0562,39.0403,39.0482,96348.0
2017-05-09 09:55:00,49.29,49.3,49.28,49.3,70087.0,39.0482,39.0562,39.0403,39.0562,70087.0
2017-05-09 10:00:00,49.31,49.37,49.3,49.36,187043.0,39.0641,39.1116,39.0562,39.1037,187043.0
2017-05-09 10:05:00,49.36,49.39,49.35,49.36,201419.0,39.1037,39.1275,39.0958,39.1037,201419.0
2017-05-09 10:10:00,49.37,49.42,49.35,49.41,228416.0,39.1116,39.1512,39.0958,39.1433,228416.0
2017-05-09 10:15:00,49.41,49.43,49.4,49.41,258056.0,39.1433,39.1591,39.1354,39.1433,258056.0
2017-05-09 10:20:00,49.41,49.42,49.39,49.4,130242.0,39.1433,39.1512,39.1275,39.1354,130242.0
2017-05-09 10:25:00,49.4,49.41,49.38,49.41,50290.0,39.1354,39.1433,39.1195,39.1433,50290.0
2017-05-09 10:30:00,49.41,49.43,49.4,49.43,150617.0,39.1433,39.1591,39.1354,39.1591,150617.0
2017-05-09 10:35:00,49.43,49.46,49.42,49.46,155906.0,39.1591,39.1829,39.1512,39.1829,155906.0
2017-05-09 10:40:00,49.46,49.47,49.44,49.45,297712.0,39.1829,39.1908,39.1671,39.175,297712.0
2017-05-09 10:45:00,49.46,49.46,49.44,49.45,127605.0,39.1829,39.1829,39.1671,39.175,127605.0
2017-05-09 10:50:00,49.45,49.46,49.44,49.45,158994.0,39.175,39.1829,39.1671,39.175,158994.0
2017-05-09 10:55:00,49.45,49.47,49.44,49.46,90044.0,39.175,39.1908,39.1671,39.1829,90044.0
2017-05-09 11:00:00,49.46,49.5,49.45,49.5,298826.0,39.1829,39.2146,39.175,39.2146,298826.0
2017-05-09 11:05:00,49.5,49.5,49.48,49.48,324158.0,39.2146,39.2146,39.1988,39.1988,324158.0
2017-05-09 11:10:00,49.48,49.49,49.48,49.48,95967.0,39.1988,39.2067,39.1988,39.1988,95967.0
2017-05-09 11:15:00,49.49,49.49,49.46,49.47,167220.0,39.2067,39.2067,39.1829,39.1908,167220.0
2017-05-09 11:20:00,49.47,49.47,49.43,49.43,91327.0,39.1908,39.1908,39.1591,39.1591,91327.0
2017-05-09 11:25:00,49.44,49.46,49.43,49.46,80364.0,39.1671,39.1829,39.1591,39.1829,80364.0
2017-05-09 11:30:00,49.46,49.47,49.45,49.45,50081.0,39.1829,39.1908,39.175,39.175,50081.0
2017-05-09 11:35:00,49.46,49.47,49.44,49.46,121099.0,39.1829,39.1908,39.1671,39.1829,121099.0
2017-05-09 11:40:00,49.47,49.47,49.46,49.47,23521.0,39.1908,39.1908,39.1829,39.1908,23521.0
2017-05-09 11:45:00,49.47,49.48,49.46,49.48,229413.0,39.1908,39.1988,39.1829,39.1988,229413.0
2017-05-09 11:50:00,49.47,49.47,49.46,49.47,63775.0,39.1908,39.1908,39.1829,39.1908,63775.0
2017-05-09 11:55:00,49.46,49.47,49.45,49.47,404538.0,39.1829,39.1908,39.175,39.1908,404538.0
2017-05-09 12:00:00,49.47,49.48,49.46,49.48,34565.0,39.1908,39.1988,39.1829,39.1988,34565.0
2017-05-09 12:05:00,49.48,49.49,49.47,49.48,87750.0,39.1988,39.2067,39.1908,39.1988,87750.0
2017-05-09 12:10:00,49.48,49.49,49.47,49.48,1341673.0,39.1988,39.2067,39.1908,39.1988,1341673.0
2017-05-09 12:15:00,49.48,49.48,49.44,49.45,72375.0,39.1988,39.1988,39.1671,39.175,72375.0
2017-05-09 12:20:00,49.45,49.45,49.42,49.43,70627.0,39.175,39.175,39.1512,39.1591,70627.0
2017-05-09 12:25:00,49.43,49.43,49.42,49.43,15348.0,39.1591,39.1591,39.1512,39.1591,15348.0
2017-05-09 12:30:00,49.42,49.43,49.41,49.43,121248.0,39.1512,39.1591,39.1433,39.1591,121248.0
2017-05-09 12:35:00,49.43,49.43,49.42,49.43,22452.0,39.1591,39.1591,39.1512,39.1591,22452.0
2017-05-09 12:40:00,49.43,49.43,49.41,49.42,21718.0,39.1591,39.1591,39.1433,39.1512,21718.0
2017-05-09 12:45:00,49.41,49.42,49.41,49.42,23906.0,39.1433,39.1512,39.1433,39.1512,23906.0
2017-05-09 12:50:00,49.42,49.42,49.41,49.41,21141.0,39.1512,39.1512,39.1433,39.1433,21141.0
2017-05-09 12:55:00,49.41,49.41,49.39,49.4,155053.0,39.1433,39.1433,39.1275,39.1354,155053.0
2017-05-09 13:00:00,49.4,49.41,49.39,49.41,46315.0,39.1354,39.1433,39.1275,39.1433,46315.0
2017-05-09 13:05:00,49.41,49.41,49.39,49.41,31525.0,39.1433,39.1433,39.1275,39.1433,31525.0
2017-05-09 13:10:00,49.41,49.41,49.37,49.37,119145.0,39.1433,39.1433,39.1116,39.1116,119145.0
2017-05-09 13:15:00,49.37,49.37,49.36,49.37,17075.0,39.1116,39.1116,39.1037,39.1116,17075.0
2017-05-09 13:20:00,49.36,49.37,49.35,49.36,82589.0,39.1037,39.1116,39.0958,39.1037,82589.0
2017-05-09 13:25:00,49.35,49.36,49.33,49.36,94044.0,39.0958,39.1037,39.0799,39.1037,94044.0
2017-05-09 13:30:00,49.36,49.38,49.35,49.37,120098.0,39.1037,39.1195,39.0958,39.1116,120098.0
2017-05-09 13:35:00,49.37,49.38,49.37,49.38,25493.0,39.1116,39.1195,39.1116,39.1195,25493.0
2017-05-09 13:40:00,49.38,49.41,49.37,49.4,151135.0,39.1195,39.1433,39.1116,39.1354,151135.0
2017-05-09 13:45:00,49.4,49.41,49.4,49.4,37196.0,39.1354,39.1433,39.1354,39.1354,37196.0
2017-05-09 13:50:00,49.4,49.42,49.4,49.41,63060.0,39.1354,39.1512,39.1354,39.1433,63060.0
2017-05-09 13:55:00,49.4,49.42,49.4,49.41,50437.0,39.1354,39.1512,39.1354,39.1433,50437.0
2017-05-09 14:00:00,49.42,49.42,49.39,49.4,66766.0,39.1512,39.1512,39.1275,39.1354,66766.0
2017-05-09 14:05:00,49.4,49.4,49.37,49.39,221224.0,39.1354,39.1354,39.1116,39.1275,221224.0
2017-05-09 14:10:00,49.39,49.39,49.38,49.39,82442.0,39.1275,39.1275,39.1195,39.1275,82442.0
2017-05-09 14:15:00,49.39,49.39,49.38,49.38,118935.0,39.1275,39.1275,39.1195,39.1195,118935.0
2017-05-09 14:20:00,49.39,49.39,49.35,49.36,83995.0,39.1275,39.1275,39.0958,39.1037,83995.0
2017-05-09 14:25:00,49.36,49.38,49.35,49.37,95999.0,39.1037,39.1195,39.0958,39.1116,95999.0
2017-05-09 14:30:00,49.37,49.37,49.36,49.36,50311.0,39.1116,39.1116,39.1037,39.1037,50311.0
2017-05-09 14:35:00,49.36,49.36,49.35,49.35,57436.0,39.1037,39.1037,39.0958,39.0958,57436.0
2017-05-09 14:40:00,49.36,49.36,49.35,49.36,48287.0,39.1037,39.1037,39.0958,39.1037,48287.0
2017-05-09 14:45:00,49.36,49.37,49.35,49.37,139080.0,39.1037,39.1116,39.0958,39.1116,139080.0
2017-05-09 14:50:00,49.37,49.38,49.37,49.37,18558.0,39.1116,39.1195,39.1116,39.1116,18558.0
2017-05-09 14:55:00,49.37,49.38,49.36,49.36,34758.0,39.1116,39.1195,39.1037,39.1037,34758.0
2017-05-09 15:00:00,49.36,49.37,49.36,49.37,46054.0,39.1037,39.1116,39.1037,39.1116,46054.0
2017-05-09 15:05:00,49.37,49.4,49.36,49.4,106669.0,39.1116,39.1354,39.1037,39.1354,106669.0
2017-05-09 15:10:00,49.4,49.41,49.39,49.4,80460.0,39.1354,39.1433,39.1275,39.1354,80460.0
2017-05-09 15:15:00,49.4,49.4,49.38,49.38,60070.0,39.1354,39.1354,39.1195,39.1195,60070.0
2017-05-09 15:20:00,49.39,49.39,49.38,49.39,67628.0,39.1275,39.1275,39.1195,39.1275,67628.0
2017-05-09 15:25:00,49.39,49.39,49.38,49.39,21940.0,39.1275,39.1275,39.1195,39.1275,21940.0
2017-05-09 15:30:00,49.39,49.39,49.35,49.36,192514.0,39.1275,39.1275,39.0958,39.1037,192514.0
2017-05-09 15:35:00,49.36,49.36,49.33,49.34,241153.0,39.1037,39.1037,39.0799,39.0879,241153.0
2017-05-09 15:40:00,49.34,49.34,49.28,49.29,250816.0,39.0879,39.0879,39.0403,39.0482,250816.0
2017-05-09 15:45:00,49.29,49.31,49.27,49.27,137246.0,39.0482,39.0641,39.0324,39.0324,137246.0
2017-05-09 15:50:00,49.27,49.3,49.27,49.3,47697.0,39.0324,39.0562,39.0324,39.0562,47697.0
2017-05-09 15:55:00,49.3,49.36,49.3,49.35,196799.0,39.0562,39.1037,39.0562,39.0958,196799.0
2017-05-10 09:30:00,49.46,49.5,49.44,49.47,154308.0,39.1829,39.2146,39.1671,39.1908,154308.0
2017-05-10 09:35:00,49.47,49.48,49.43,49.45,91271.0,39.1908,39.1988,39.1591,39.175,91271.0
2017-05-10 09:40:00,49.45,49.45,49.42,49.45,109703.0,39.175,39.175,39.1512,39.175,109703.0
2017-05-10 09:45:00,49.45,49.45,49.43,49.44,35739.0,39.175,39.175,39.1591,39.1671,35739.0
2017-05-10 09:50:00,49.44,49.47,49.43,49.47,207896.0,39.1671,39.1908,39.1591,39.1908,207896.0
2017-05-10 09:55:00,49.47,49.48,49.45,49.48,98609.0,39.1908,39.1988,39.175,39.1988,98609.0
2017-05-10 10:00:00,49.47,49.5,49.46,49.5,126127.0,39.1908,39.2146,39.1829,39.2146,126127.0
2017-05-10 10:05:00,49.49,49.5,49.48,49.49,250313.0,39.2067,39.2146,39.1988,39.2067,250313.0
2017-05-10 10:10:00,49.49,49.51,49.48,49.51,216953.0,39.2067,39.2225,39.1988,39.2225,216953.0
2017-05-10 10:15:00,49.5,49.52,49.5,49.51,29362.0,39.2146,39.2304,39.2146,39.2225,29362.0
2017-05-10 10:20:00,49.52,49.54,49.51,49.52,140945.0,39.2304,39.2463,39.2225,39.2304,140945.0
2017-05-10 10:25:00,49.52,49.52,49.5,49.5,111297.0,39.2304,39.2304,39.2146,39.2146,111297.0
2017-05-10 10:30:00,49.51,49.55,49.5,49.55,354367.0,39.2225,39.2542,39.2146,39.2542,354367.0
2017-05-10 10:35:00,49.55,49.57,49.54,49.56,328785.0,39.2542,39.2701,39.2463,39.2621,328785.0
2017-05-10 10:40:00,49.56,49.58,49.55,49.57,169746.0,39.2621,39.278,39.2542,39.2701,169746.0
2017-05-10 10:45:00,49.57,49.58,49.55,49.55,109560.0,39.2701,39.278,39.2542,39.2542,109560.0
2017-05-10 10:50:00,49.55,49.58,49.55,49.57,152989.0,39.2542,39.278,39.2542,39.2701,152989.0
2017-05-10 10:55:00,49.57,49.57,49.53,49.53,192737.0,39.2701,39.2701,39.2384,39.2384,192737.0
2017-05-10 11:00:00,49.54,49.54,49.51,49.52,202972.0,39.2463,39.2463,39.2225,39.2304,202972.0
2017-05-10 11:05:00,49.52,49.52,49.51,49.52,45552.0,39.2304,39.2304,39.2225,39.2304,45552.0
2017-05-10 11:10:00,49.52,49.54,49.51,49.54,55890.0,39.2304,39.2463,39.2225,39.2463,55890.0
2017-05-10 11:15:00,49.54,49.54,49.52,49.52,53960.0,39.2463,39.2463,39.2304,39.2304,53960.0
2017-05-10 11:20:00,49.53,49.55,49.52,49.55,114244.0,39.2384,39.2542,39.2304,39.2542,114244.0
2017-05-10 11:25:00,49.54,49.57,49.54,49.55,111200.0,39.2463,39.2701,39.2463,39.2542,111200.0
2017-05-10 11:30:00,49.56,49.58,49.55,49.57,146703.0,39.2621,39.278,39.2542,39.2701,146703.0
2017-05-10 11:35:00,49.56,49.58,49.56,49.58,69264.0,39.2621,39.278,39.2621,39.278,69264.0
2017-05-10 11:40:00,49.57,49.59,49.57,49.58,36379.0,39.2701,39.2859,39.2701,39.278,36379.0
2017-05-10 11:45:00,49.58,49.6,49.57,49.58,76614.0,39.278,39.2938,39.2701,39.278,76614.0
2017-05-10 11:50:00,49.59,49.59,49.57,49.58,84759.0,39.2859,39.2859,39.2701,39.278,84759.0
2017-05-10 11:55:00,49.58,49.59,49.57,49.59,41006.0,39.278,39.2859,39.2701,39.2859,41006.0
2017-05-10 12:00:00,49.58,49.59,49.58,49.59,39221.0,39.278,39.2859,39.278,39.2859,39221.0
2017-05-10 12:05:00,49.59,49.6,49.58,49.58,73441.0,39.2859,39.2938,39.278,39.278,73441.0
2017-05-10 12:10:00,49.59,49.59,49.57,49.58,32487.0,39.2859,39.2859,39.2701,39.278,32487.0
2017-05-10 12:15:00,49.58,49.59,49.57,49.58,25484.0,39.278,39.2859,39.2701,39.278,25484.0
2017-05-10 12:20:00,49.59,49.59,49.58,49.59,8577.0,39.2859,39.2859,39.278,39.2859,8577.0
2017-05-10 12:25:00,49.59,49.59,49.58,49.59,11537.0,39.2859,39.2859,39.278,39.2859,11537.0
2017-05-10 12:30:00,49.58,49.6,49.58,49.6,65249.0,39.278,39.2938,39.278,39.2938,65249.0
2017-05-10 12:35:00,49.6,49.6,49.58,49.6,58684.0,39.2938,39.2938,39.278,39.2938,58684.0
2017-05-10 12:40:00,49.6,49.62,49.59,49.61,70167.0,39.2938,39.3097,39.2859,39.3017,70167.0
2017-05-10 12:45:00,49.62,49.62,49.61,49.61,45748.0,39.3097,39.3097,39.3017,39.3017,45748.0
2017-05-10 12:50:00,49.61,49.62,49.61,49.62,14435.0,39.3017,39.3097,39.3017,39.3097,14435.0
2017-05-10 12:55:00,49.62,49.62,49.6,49.61,38220.0,39.3097,39.3097,39.2938,39.3017,38220.0
2017-05-10 13:00:00,49.61,49.62,49.6,49.62,92952.0,39.3017,39.3097,39.2938,39.3097,92952.0
2017-05-10 13:05:00,49.62,49.62,49.6,49.6,54354.0,39.3097,39.3097,39.2938,39.2938,54354.0
2017-05-10 13:10:00,49.6,49.61,49.59,49.6,36531.0,39.2938,39.3017,39.2859,39.2938,36531.0
2017-05-10 13:15:00,49.59,49.61,49.59,49.6,35103.0,39.2859,39.3017,39.2859,39.2938,35103.0
2017-05-10 13:20:00,49.61,49.61,49.59,49.6,74239.0,39.3017,39.3017,39.2859,39.2938,74239.0
2017-05-10 13:25:00,49.59,49.61,49.58,49.58,108534.0,39.2859,39.3017,39.278,39.278,108534.0
2017-05-10 13:30:00,49.59,49.59,49.55,49.56,66716.0,39.2859,39.2859,39.2542,39.2621,66716.0
2017-05-10 13:35:00,49.55,49.56,49.53,49.55,246703.0,39.2542,39.2621,39.2384,39.2542,246703.0
2017-05-10 13:40:00,49.55,49.56,49.54,49.55,69465.0,39.2542,39.2621,39.2463,39.2542,69465.0
2017-05-10 13:45:00,49.55,49.56,49.54,49.56,32829.0,39.2542,39.2621,39.2463,39.2621,32829.0
2017-05-10 13:50:00,49.55,49.57,49.55,49.57,61007.0,39.2542,39.2701,39.2542,39.2701,61007.0
2017-05-10 13:55:00,49.57,49.58,49.56,49.57,108743.0,39.2701,39.278,39.2621,39.2701,108743.0
2017-05-10 14:00:00,49.57,49.57,49.55,49.55,51291.0,39.2701,39.2701,39.2542,39.2542,51291.0
2017-05-10 14:05:00,49.55,49.56,49.54,49.55,36329.0,39.2542,39.2621,39.2463,39.2542,36329.0
2017-05-10 14:10:00,49.55,49.56,49.55,49.55,77990.0,39.2542,39.2621,39.2542,39.2542,77990.0
2017-05-10 14:15:00,49.55,49.56,49.55,49.56,27839.0,39.2542,39.2621,39.2542,39.2621,27839.0
2017-05-10 14:20:00,49.56,49.56,49.53,49.53,56914.0,39.2621,39.2621,39.2384,39.2384,56914.0
2017-05-10 14:25:00,49.53,49.55,49.52,49.54,124364.0,39.2384,39.2542,39.2304,39.2463,124364.0
2017-05-10 14:30:00,49.54,49.55,49.53,49.55,70777.0,39.2463,39.2542,39.2384,39.2542,70777.0
2017-05-10 14:35:00,49.55,49.56,49.54,49.55,38581.0,39.2542,39.2621,39.2463,39.2542,38581.0
2017-05-10 14:40:00,49.55,49.56,49.55,49.56,53980.0,39.2542,39.2621,39.2542,39.2621,53980.0
2017-05-10 14:45:00,49.56,49.58,49.55,49.57,62899.0,39.2621,39.278,39.2542,39.2701,62899.0
2017-05-10 14:50:00,49.57,49.58,49.56,49.58,53662.0,39.2701,39.278,39.2621,39.278,53662.0
2017-05-10 14:55:00,49.58,49.58,49.56,49.57,86040.0,39.278,39.278,39.2621,39.2701,86040.0
2017-05-10 15:00:00,49.57,49.58,49.56,49.58,28720.0,39.2701,39.278,39.2621,39.278,28720.0
2017-05-10 15:05:00,49.58,49.59,49.57,49.59,80037.0,39.278,39.2859,39.2701,39.2859,80037.0
2017-05-10 15:10:00,49.59,49.62,49.58,49.6,144044.0,39.2859,39.3097,39.278,39.2938,144044.0
2017-05-10 15:15:00,49.6,49.6,49.59,49.59,17157.0,39.2938,39.2938,39.2859,39.2859,17157.0
2017-05-10 15:20:00,49.59,49.6,49.58,49.59,110606.0,39.2859,39.2938,39.278,39.2859,110606.0
2017-05-10 15:25:00,49.59,49.6,49.58,49.58,41285.0,39.2859,39.2938,39.278,39.278,41285.0
2017-05-10 15:30:00,49.59,49.6,49.58,49.59,64950.0,39.2859,39.2938,39.278,39.2859,64950.0
2017-05-10 15:35:00,49.59,49.59,49.57,49.58,59056.0,39.2859,39.2859,39.2701,39.278,59056.0
2017-05-10 15:40:00,49.59,49.62,49.58,49.61,148286.0,39.2859,39.3097,39.278,39.3017,148286.0
2017-05-10 15:45:00,49.61,49.62,49.6,49.6,187565.0,39.3017,39.3097,39.2938,39.2938,187565.0
2017-05-10 15:50:00,49.61,49.61,49.6,49.6,36338.0,39.3017,39.3017,39.2938,39.2938,36338.0
2017-05-10 15:55:00,49.6,49.64,49.6,49.63,307699.0,39.2938,39.3255,39.2938,39.3176,307699.0
2017-05-11 09:30:00,49.7,49.73,49.67,49.69,183009.0,39.373,39.3968,39.3493,39.3651,183009.0
2017-05-11 09:35:00,49.7,49.71,49.65,49.66,296136.0,39.373,39.381,39.3334,39.3414,296136.0
2017-05-11 09:40:00,49.66,49.66,49.62,49.63,127204.0,39.3414,39.3414,39.3097,39.3176,127204.0
2017-05-11 09:45:00,49.64,49.64,49.58,49.59,300807.0,39.3255,39.3255,39.278,39.2859,300807.0
2017-05-11 09:50:00,49.6,49.6,49.55,49.56,208717.0,39.2938,39.2938,39.2542,39.2621,208717.0
2017-05-11 09:55:00,49.56,49.56,49.51,49.55,152388.0,39.2621,39.2621,39.2225,39.2542,152388.0
2017-05-11 10:00:00,49.55,49.56,49.49,49.52,320563.0,39.2542,39.2621,39.2067,39.2304,320563.0
2017-05-11 10:05:00,49.52,49.54,49.5,49.54,164340.0,39.2304,39.2463,39.2146,39.2463,164340.0
2017-05-11 10:10:00,49.54,49.57,49.53,49.56,88803.0,39.2463,39.2701,39.2384,39.2621,88803.0
2017-05-11 10:15:00,49.57,49.58,49.54,49.55,123828.0,39.2701,39.278,39.2463,39.2542,123828.0
2017-05-11 10:20:00,49.55,49.55,49.49,49.51,229379.0,39.2542,39.2542,39.2067,39.2225,229379.0
2017-05-11 10:25:00,49.5,49.52,49.49,49.52,191707.0,39.2146,39.2304,39.2067,39.2304,191707.0
2017-05-11 10:30:00,49.52,49.54,49.47,49.52,262769.0,39.2304,39.2463,39.1908,39.2304,262769.0
2017-05-11 10:35:00,49.52,49.52,49.49,49.51,145719.0,39.2304,39.2304,39.2067,39.2225,145719.0
2017-05-11 10:40:00,49.51,49.53,49.5,49.52,80316.0,39.2225,39.2384,39.2146,39.2304,80316.0
2017-05-11 10:45:00,49.52,49.53,49.5,49.52,41564.0,39.2304,39.2384,39.2146,39.2304,41564.0
2017-05-11 10:50:00,49.52,49.52,49.49,49.5,132340.0,39.2304,39.2304,39.2067,39.2146,132340.0
2017-05-11 10:55:00,49.5,49.53,49.49,49.53,188614.0,39.2146,39.2384,39.2067,39.2384,188614.0
2017-05-11 11:00:00,49.53,49.57,49.53,49.56,45788.0,39.2384,39.2701,39.2384,39.2621,45788.0
2017-05-11 11:05:00,49.56,49.56,49.54,49.56,61398.0,39.2621,39.2621,39.2463,39.2621,61398.0
2017-05-11 11:10:00,49.57,49.58,49.56,49.57,33386.0,39.2701,39.278,39.2621,39.2701,33386.0
2017-05-11 11:15:00,49.58,49.59,49.57,49.57,34695.0,39.278,39.2859,39.2701,39.2701,34695.0
2017-05-11 11:20:00,49.57,49.59,49.57,49.59,16343.0,39.2701,39.2859,39.2701,39.2859,16343.0
2017-05-11 11:25:00,49.58,49.59,49.58,49.59,20798.0,39.278,39.2859,39.278,39.2859,20798.0
2017-05-11 11:30:00,49.58,49.59,49.56,49.58,51681.0,39.278,39.2859,39.2621,39.278,51681.0
2017-05-11 11:35:00,49.58,49.6,49.57,49.59,15440.0,39.278,39.2938,39.2701,39.2859,15440.0
2017-05-11 11:40:00,49.59,49.6,49.58,49.59,37526.0,39.2859,39.2938,39.278,39.2859,37526.0
2017-05-11 11:45:00,49.58,49.59,49.57,49.59,55106.0,39.278,39.2859,39.2701,39.2859,55106.0
2017-05-11 11:50:00,49.59,49.6,49.58,49.59,86007.0,39.2859,39.2938,39.278,39.2859,86007.0
2017-05-11 11:55:00,49.59,49.6,49.58,49.59,12254.0,39.2859,39.2938,39.278,39.2859,12254.0
2017-05-11 12:00:00,49.59,49.62,49.58,49.62,67098.0,39.2859,39.3097,39.278,39.3097,67098.0
2017-05-11 12:05:00,49.62,49.64,49.61,49.64,141521.0,39.3097,39.3255,39.3017,39.3255,141521.0
2017-05-11 12:10:00,49.64,49.64,49.63,49.64,45412.0,39.3255,39.3255,39.3176,39.3255,45412.0
2017-05-11 12:15:00,49.64,49.68,49.63,49.68,43521.0,39.3255,39.3572,39.3176,39.3572,43521.0
2017-05-11 12:20:00,49.69,49.7,49.67,49.68,77521.0,39.3651,39.373,39.3493,39.3572,77521.0
2017-05-11 12:25:00,49.67,49.68,49.66,49.67,33399.0,39.3493,39.3572,39.3414,39.3493,33399.0
2017-05-11 12:30:00,49.68,49.68,49.67,49.67,9743.0,39.3572,39.3572,39.3493,39.3493,9743.0
2017-05-11 12:35:00,49.68,49.69,49.67,49.69,25659.0,39.3572,39.3651,39.3493,39.3651,25659.0
2017-05-11 12:40:00,49.69,49.69,49.67,49.68,28772.0,39.3651,39.3651,39.3493,39.3572,28772.0
2017-05-11 12:45:00,49.68,49.69,49.67,49.68,31417.0,39.3572,39.3651,39.3493,39.3572,31417.0
2017-05-11 12:50:00,49.67,49.68,49.64,49.65,96601.0,39.3493,39.3572,39.3255,39.3334,96601.0
2017-05-11 12:55:00,49.65,49.68,49.64,49.67,12128.0,39.3334,39.3572,39.3255,39.3493,12128.0
2017-05-11 13:00:00,49.67,49.68,49.66,49.66,38927.0,39.3493,39.3572,39.3414,39.3414,38927.0
2017-05-11 13:05:00,49.66,49.7,49.66,49.68,21141.0,39.3414,39.373,39.3414,39.3572,21141.0
2017-05-11 13:10:00,49.68,49.71,49.68,49.7,42085.0,39.3572,39.381,39.3572,39.373,42085.0
2017-05-11 13:15:00,49.71,49.72,49.7,49.72,25718.0,39.381,39.3889,39.373,39.3889,25718.0
2017-05-11 13:20:00,49.71,49.72,49.71,49.71,6770.0,39.381,39.3889,39.381,39.381,6770.0
2017-05-11 13:25:00,49.72,49.72,49.7,49.71,24408.0,39.3889,39.3889,39.373,39.381,24408.0
2017-05-11 13:30:00,49.71,49.72,49.71,49.72,74261.0,39.381,39.3889,39.381,39.3889,74261.0
2017-05-11 13:35:00,49.72,49.72,49.71,49.72,13495.0,39.3889,39.3889,39.381,39.3889,13495.0
2017-05-11 13:40:00,49.72,49.76,49.71,49.76,162532.0,39.3889,39.4206,39.381,39.4206,162532.0
2017-05-11 13:45:00,49.75,49.77,49.74,49.77,81990.0,39.4127,39.4285,39.4047,39.4285,81990.0
2017-05-11 13:50:00,49.77,49.77,49.74,49.75,155467.0,39.4285,39.4285,39.4047,39.4127,155467.0
2017-05-11 13:55:00,49.75,49.78,49.74,49.77,66133.0,39.4127,39.4364,39.4047,39.4285,66133.0
2017-05-11 14:00:00,49.77,49.78,49.77,49.77,40022.0,39.4285,39.4364,39.4285,39.4285,40022.0
2017-05-11 14:05:00,49.77,49.78,49.76,49.77,61396.0,39.4285,39.4364,39.4206,39.4285,61396.0
2017-05-11 14:10:00,49.77,49.78,49.76,49.77,67489.0,39.4285,39.4364,39.4206,39.4285,67489.0
2017-05-11 14:15:00,49.78,49.81,49.77,49.8,268410.0,39.4364,39.4602,39.4285,39.4523,268410.0
2017-05-11 14:20:00,49.8,49.82,49.8,49.8,71083.0,39.4523,39.4681,39.4523,39.4523,71083.0
2017-05-11 14:25:00,49.8,49.8,49.78,49.79,117588.0,39.4523,39.4523,39.4364,39.4443,117588.0
2017-05-11 14:30:00,49.79,49.8,49.78,49.79,47832.0,39.4443,39.4523,39.4364,39.4443,47832.0
2017-05-11 14:35:00,49.79,49.79,49.77,49.78,73687.0,39.4443,39.4443,39.4285,39.4364,73687.0
2017-05-11 14:40:00,49.77,49.79,49.77,49.78,72089.0,39.4285,39.4443,39.4285,39.4364,72089.0
2017-05-11 14:45:00,49.77,49.78,49.75,49.77,74748.0,39.4285,39.4364,39.4127,39.4285,74748.0
2017-05-11 14:50:00,49.76,49.77,49.75,49.75,73343.0,39.4206,39.4285,39.4127,39.4127,73343.0
2017-05-11 14:55:00,49.75,49.75,49.73,49.74,112266.0,39.4127,39.4127,39.3968,39.4047,112266.0
2017-05-11 15:00:00,49.73,49.75,49.73,49.75,35089.0,39.3968,39.4127,39.3968,39.4127,35089.0
2017-05-11 15:05:00,49.75,49.75,49.73,49.73,44057.0,39.4127,39.4127,39.3968,39.3968,44057.0
2017-05-11 15:10:00,49.73,49.75,49.73,49.75,34157.0,39.3968,39.4127,39.3968,39.4127,34157.0
2017-05-11 15:15:00,49.75,49.76,49.73,49.75,88774.0,39.4127,39.4206,39.3968,39.4127,88774.0
2017-05-11 15:20:00,49.74,49.75,49.73,49.73,11284.0,39.4047,39.4127,39.3968,39.3968,11284.0
2017-05-11 15:25:00,49.73,49.75,49.73,49.74,109048.0,39.3968,39.4127,39.3968,39.4047,109048.0
2017-05-11 15:30:00,49.75,49.75,49.73,49.75,99697.0,39.4127,39.4127,39.3968,39.4127,99697.0
2017-05-11 15:35:00,49.75,49.75,49.73,49.75,714467.0,39.4127,39.4127,39.3968,39.4127,714467.0
2017-05-11 15:40:00,49.75,49.75,49.74,49.75,57855.0,39.4127,39.4127,39.4047,39.4127,57855.0
2017-05-11 15:45:00,49.75,49.78,49.75,49.78,61374.0,39.4127,39.4364,39.4127,39.4364,61374.0
2017-05-11 15:50:00,49.77,49.78,49.75,49.75,71849.0,39.4285,39.4364,39.4127,39.4127,71849.0
2017-05-11 15:55:00,49.76,49.76,49.73,49.76,131691.0,39.4206,39.4206,39.3968,39.4206,131691.0
2017-05-12 09:30:00,49.84,49.87,49.81,49.85,119824.0,39.484,39.5077,39.4602,39.4919,119824.0
2017-05-12 09:35:00,49.85,49.87,49.85,49.87,38275.0,39.4919,39.5077,39.4919,39.5077,38275.0
2017-05-12 09:40:00,49.87,49.9,49.86,49.9,62439.0,39.5077,39.5315,39.4998,39.5315,62439.0
2017-05-12 09:45:00,49.9,49.93,49.89,49.9,36648.0,39.5315,39.5553,39.5236,39.5315,36648.0
2017-05-12 09:50:00,49.9,49.91,49.87,49.89,81235.0,39.5315,39.5394,39.5077,39.5236,81235.0
2017-05-12 09:55:00,49.89,49.89,49.85,49.88,44964.0,39.5236,39.5236,39.4919,39.5156,44964.0
2017-05-12 10:00:00,49.89,49.9,49.87,49.89,49175.0,39.5236,39.5315,39.5077,39.5236,49175.0
2017-05-12 10:05:00,49.88,49.9,49.88,49.89,81296.0,39.5156,39.5315,39.5156,39.5236,81296.0
2017-05-12 10:10:00,49.9,49.91,49.88,49.89,38651.0,39.5315,39.5394,39.5156,39.5236,38651.0
2017-05-12 10:15:00,49.89,49.91,49.88,49.89,55107.0,39.5236,39.5394,39.5156,39.5236,55107.0
2017-05-12 10:20:00,49.9,49.91,49.87,49.87,22268.0,39.5315,39.5394,39.5077,39.5077,22268.0
2017-05-12 10:25:00,49.88,49.88,49.79,49.81,134647.0,39.5156,39.5156,39.4443,39.4602,134647.0
2017-05-12 10:30:00,49.81,49.86,49.81,49.86,124049.0,39.4602,39.4998,39.4602,39.4998,124049.0
2017-05-12 10:35:00,49.86,49.86,49.84,49.86,28963.0,39.4998,39.4998,39.484,39.4998,28963.0
2017-05-12 10:40:00,49.85,49.86,49.83,49.84,46468.0,39.4919,39.4998,39.476,39.484,46468.0
2017-05-12 10:45:00,49.84,49.84,49.81,49.83,52105.0,39.484,39.484,39.4602,39.476,52105.0
2017-05-12 10:50:00,49.83,49.84,49.81,49.83,42558.0,39.476,39.484,39.4602,39.476,42558.0
2017-05-12 10:55:00,49.83,49.87,49.82,49.87,117949.0,39.476,39.5077,39.4681,39.5077,117949.0
2017-05-12 11:00:00,49.87,49.87,49.84,49.86,32046.0,39.5077,39.5077,39.484,39.4998,32046.0
2017-05-12 11:05:00,49.87,49.89,49.86,49.89,14017.0,39.5077,39.5236,39.4998,39.5236,14017.0
2017-05-12 11:10:00,49.89,49.9,49.87,49.87,15534.0,39.5236,39.5315,39.5077,39.5077,15534.0
2017-05-12 11:15:00,49.87,49.89,49.86,49.88,31487.0,39.5077,39.5236,39.4998,39.5156,31487.0
2017-05-12 11:20:00,49.88,49.9,49.88,49.89,27412.0,39.5156,39.5315,39.5156,39.5236,27412.0
2017-05-12 11:25:00,49.89,49.92,49.88,49.91,24164.0,39.5236,39.5473,39.5156,39.5394,24164.0
2017-05-12 11:30:00,49.92,49.94,49.91,49.93,36456.0,39.5473,39.5632,39.5394,39.5553,36456.0
2017-05-12 11:35:00,49.94,49.96,49.93,49.96,34365.0,39.5632,39.579,39.5553,39.579,34365.0
2017-05-12 11:40:00,49.96,49.96,49.94,49.96,17778.0,39.579,39.579,39.5632,39.579,17778.0
2017-05-12 11:45:00,49.96,49.97,49.96,49.97,22991.0,39.579,39.5869,39.579,39.5869,22991.0
2017-05-12 11:50:00,49.97,49.97,49.96,49.97,17084.0,39.5869,39.5869,39.579,39.5869,17084.0
2017-05-12 11:55:00,49.96,49.96,49.95,49.96,20793.0,39.579,39.579,39.5711,39.579,20793.0
2017-05-12 12:00:00,49.96,49.96,49.93,49.93,52277.0,39.579,39.579,39.5553,39.5553,52277.0
2017-05-12 12:05:00,49.94,49.95,49.93,49.93,20244.0,39.5632,39.5711,39.5553,39.5553,20244.0
2017-05-12 12:10:00,49.94,49.94,49.92,49.94,48400.0,39.5632,39.5632,39.5473,39.5632,48400.0
2017-05-12 12:15:00,49.94,49.94,49.91,49.91,17236.0,39.5632,39.5632,39.5394,39.5394,17236.0
2017-05-12 12:20:00,49.92,49.93,49.91,49.92,12793.0,39.5473,39.5553,39.5394,39.5473,12793.0
2017-05-12 12:25:00,49.92,49.93,49.92,49.92,32036.0,39.5473,39.5553,39.5473,39.5473,32036.0
2017-05-12 12:30:00,49.93,49.94,49.92,49.93,13615.0,39.5553,39.5632,39.5473,39.5553,13615.0
2017-05-12 12:35:00,49.93,49.93,49.91,49.93,41260.0,39.5553,39.5553,39.5394,39.5553,41260.0
2017-05-12 12:40:00,49.92,49.94,49.92,49.94,77048.0,39.5473,39.5632,39.5473,39.5632,77048.0
2017-05-12 12:45:00,49.93,49.94,49.92,49.93,28088.0,39.5553,39.5632,39.5473,39.5553,28088.0
2017-05-12 12:50:00,49.94,49.94,49.91,49.92,46379.0,39.5632,39.5632,39.5394,39.5473,46379.0
2017-05-12 12:55:00,49.92,49.94,49.91,49.93,63346.0,39.5473,39.5632,39.5394,39.5553,63346.0
2017-05-12 13:00:00,49.93,49.93,49.91,49.92,19786.0,39.5553,39.5553,39.5394,39.5473,19786.0
2017-05-12 13:05:00,49.91,49.94,49.91,49.92,1288967.0,39.5394,39.5632,39.5394,39.5473,1288967.0
2017-05-12 13:10:00,49.91,49.92,49.91,49.91,23724.0,39.5394,39.5473,39.5394,39.5394,23724.0
2017-05-12 13:15:00,49.91,49.92,49.91,49.92,9135.0,39.5394,39.5473,39.5394,39.5473,9135.0
2017-05-12 13:20:00,49.91,49.93,49.91,49.91,54491.0,39.5394,39.5553,39.5394,39.5394,54491.0
2017-05-12 13:25:00,49.92,49.92,49.91,49.91,31041.0,39.5473,39.5473,39.5394,39.5394,31041.0
2017-05-12 13:30:00,49.92,49.92,49.9,49.91,37027.0,39.5473,39.5473,39.5315,39.5394,37027.0
2017-05-12 13:35:00,49.91,49.92,49.9,49.91,23332.0,39.5394,39.5473,39.5315,39.5394,23332.0
2017-05-12 13:40:00,49.91,49.92,49.91,49.92,66372.0,39.5394,39.5473,39.5394,39.5473,66372.0
2017-05-12 13:45:00,49.92,49.92,49.91,49.91,27387.0,39.5473,39.5473,39.5394,39.5394,27387.0
2017-05-12 13:50:00,49.92,49.94,49.91,49.92,83558.0,39.5473,39.5632,39.5394,39.5473,83558.0
2017-05-12 13:55:00,49.92,49.93,49.91,49.92,12869.0,39.5473,39.5553,39.5394,39.5473,12869.0
2017-05-12 14:00:00,49.91,49.92,49.91,49.91,24136.0,39.5394,39.5473,39.5394,39.5394,24136.0
2017-05-12 14:05:00,49.92,49.92,49.9,49.91,91560.0,39.5473,39.5473,39.5315,39.5394,91560.0
2017-05-12 14:10:00,49.91,49.91,49.9,49.91,18940.0,39.5394,39.5394,39.5315,39.5394,18940.0
2017-05-12 14:15:00,49.91,49.91,49.9,49.9,34574.0,39.5394,39.5394,39.5315,39.5315,34574.0
2017-05-12 14:20:00,49.9,49.9,49.88,49.89,29918.0,39.5315,39.5315,39.5156,39.5236,29918.0
2017-05-12 14:25:00,49.89,49.9,49.88,49.9,71907.0,39.5236,39.5315,39.5156,39.5315,71907.0
2017-05-12 14:30:00,49.89,49.91,49.89,49.9,169996.0,39.5236,39.5394,39.5236,39.5315,169996.0
2017-05-12 14:35:00,49.9,49.92,49.9,49.91,68744.0,39.5315,39.5473,39.5315,39.5394,68744.0
2017-05-12 14:40:00,49.91,49.94,49.91,49.94,175284.0,39.5394,39.5632,39.5394,39.5632,175284.0
2017-05-12 14:45:00,49.94,49.94,49.92,49.92,73137.0,39.5632,39.5632,39.5473,39.5473,73137.0
2017-05-12 14:50:00,49.93,49.93,49.92,49.93,72281.0,39.5553,39.5553,39.5473,39.5553,72281.0
2017-05-12 14:55:00,49.93,49.93,49.91,49.93,117059.0,39.5553,39.5553,39.5394,39.5553,117059.0
2017-05-12 15:00:00,49.92,49.93,49.92,49.93,85388.0,39.5473,39.5553,39.5473,39.5553,85388.0
2017-05-12 15:05:00,49.93,49.93,49.91,49.92,53302.0,39.5553,39.5553,39.5394,39.5473,53302.0
2017-05-12 15:10:00,49.91,49.92,49.91,49.92,67764.0,39.5394,39.5473,39.5394,39.5473,67764.0
2017-05-12 15:15:00,49.92,49.92,49.91,49.91,48112.0,39.5473,39.5473,39.5394,39.5394,48112.0
2017-05-12 15:20:00,49.92,49.92,49.91,49.92,86104.0,39.5473,39.5473,39.5394,39.5473,86104.0
2017-05-12 15:25:00,49.92,49.92,49.9,49.91,103907.0,39.5473,39.5473,39.5315,39.5394,103907.0
2017-05-12 15:30:00,49.91,49.91,49.9,49.91,66032.0,39.5394,39.5394,39.5315,39.5394,66032.0
2017-05-12 15:35:00,49.91,49.92,49.9,49.92,65116.0,39.5394,39.5473,39.5315,39.5473,65116.0
2017-05-12 15:40:00,49.92,49.95,49.92,49.94,140935.0,39.5473,39.5711,39.5473,39.5632,140935.0
2017-05-12 15:45:00,49.94,49.94,49.93,49.94,67681.0,39.5632,39.5632,39.5553,39.5632,67681.0
2017-05-12 15:50:00,49.93,49.94,49.92,49.93,193229.0,39.5553,39.5632,39.5473,39.5553,193229.0
2017-05-12 15:55:00,49.93,49.95,49.92,49.94,218689.0,39.5553,39.5711,39.5473,39.5632,218689.0
2017-05-15 09:30:00,50.19,50.24,50.17,50.18,126259.0,39.7612,39.8008,39.7454,39.7533,126259.0
2017-05-15 09:35:00,50.17,50.21,50.17,50.19,155433.0,39.7454,39.7771,39.7454,39.7612,155433.0
2017-05-15 09:40:00,50.19,50.22,50.18,50.22,136448.0,39.7612,39.785,39.7533,39.785,136448.0
2017-05-15 09:45:00,50.22,50.25,50.21,50.24,100546.0,39.785,39.8088,39.7771,39.8008,100546.0
2017-05-15 09:50:00,50.23,50.25,50.23,50.25,29120.0,39.7929,39.8088,39.7929,39.8088,29120.0
2017-05-15 09:55:00,50.25,50.26,50.24,50.24,152575.0,39.8088,39.8167,39.8008,39.8008,152575.0
2017-05-15 10:00:00,50.25,50.28,50.24,50.25,32668.0,39.8088,39.8325,39.8008,39.8088,32668.0
2017-05-15 10:05:00,50.25,50.26,50.23,50.24,47255.0,39.8088,39.8167,39.7929,39.8008,47255.0
2017-05-15 10:10:00,50.23,50.29,50.23,50.28,171366.0,39.7929,39.8405,39.7929,39.8325,171366.0
2017-05-15 10:15:00,50.28,50.31,50.28,50.3,75164.0,39.8325,39.8563,39.8325,39.8484,75164.0
2017-05-15 10:20:00,50.3,50.31,50.29,50.31,67645.0,39.8484,39.8563,39.8405,39.8563,67645.0
2017-05-15 10:25:00,50.3,50.31,50.3,50.3,27238.0,39.8484,39.8563,39.8484,39.8484,27238.0
2017-05-15 10:30:00,50.31,50.33,50.3,50.31,62226.0,39.8563,39.8721,39.8484,39.8563,62226.0
2017-05-15 10:35:00,50.31,50.33,50.31,50.33,57656.0,39.8563,39.8721,39.8563,39.8721,57656.0
2017-05-15 10:40:00,50.33,50.34,50.3,50.3,45638.0,39.8721,39.8801,39.8484,39.8484,45638.0
2017-05-15 10:45:00,50.31,50.32,50.29,50.32,21414.0,39.8563,39.8642,39.8405,39.8642,21414.0
2017-05-15 10:50:00,50.31,50.33,50.3,50.32,61236.0,39.8563,39.8721,39.8484,39.8642,61236.0
2017-05-15 10:55:00,50.32,50.34,50.31,50.33,88503.0,39.8642,39.8801,39.8563,39.8721,88503.0
2017-05-15 11:00:00,50.33,50.35,50.32,50.35,89377.0,39.8721,39.888,39.8642,39.888,89377.0
2017-05-15 11:05:00,50.35,50.37,50.34,50.36,83415.0,39.888,39.9038,39.8801,39.8959,83415.0
2017-05-15 11:10:00,50.36,50.37,50.35,50.36,71738.0,39.8959,39.9038,39.888,39.8959,71738.0
2017-05-15 11:15:00,50.36,50.36,50.34,50.34,121274.0,39.8959,39.8959,39.8801,39.8801,121274.0
2017-05-15 11:20:00,50.34,50.35,50.33,50.33,14679.0,39.8801,39.888,39.8721,39.8721,14679.0
2017-05-15 11:25:00,50.33,50.34,50.31,50.32,29704.0,39.8721,39.8801,39.8563,39.8642,29704.0
2017-05-15 11:30:00,50.31,50.33,50.31,50.33,30407.0,39.8563,39.8721,39.8563,39.8721,30407.0
2017-05-15 11:35:00,50.33,50.34,50.32,50.34,31714.0,39.8721,39.8801,39.8642,39.8801,31714.0
2017-05-15 11:40:00,50.33,50.34,50.32,50.33,17772.0,39.8721,39.8801,39.8642,39.8721,17772.0
2017-05-15 11:45:00,50.33,50.33,50.31,50.32,26418.0,39.8721,39.8721,39.8563,39.8642,26418.0
2017-05-15 11:50:00,50.32,50.34,50.31,50.34,66007.0,39.8642,39.8801,39.8563,39.8801,66007.0
2017-05-15 11:55:00,50.34,50.35,50.33,50.34,32726.0,39.8801,39.888,39.8721,39.8801,32726.0
2017-05-15 12:00:00,50.34,50.35,50.32,50.33,79222.0,39.8801,39.888,39.8642,39.8721,79222.0
2017-05-15 12:05:00,50.33,50.33,50.31,50.32,32599.0,39.8721,39.8721,39.8563,39.8642,32599.0
2017-05-15 12:10:00,50.32,50.33,50.31,50.32,29489.0,39.8642,39.8721,39.8563,39.8642,29489.0
2017-05-15 12:15:00,50.32,50.34,50.31,50.33,95403.0,39.8642,39.8801,39.8563,39.8721,95403.0
2017-05-15 12:20:00,50.33,50.35,50.33,50.35,72746.0,39.8721,39.888,39.8721,39.888,72746.0
2017-05-15 12:25:00,50.34,50.35,50.33,50.35,84976.0,39.8801,39.888,39.8721,39.888,84976.0
2017-05-15 12:30:00,50.34,50.35,50.34,50.35,9851.0,39.8801,39.888,39.8801,39.888,9851.0
2017-05-15 12:35:00,50.34,50.37,50.34,50.36,31593.0,39.8801,39.9038,39.8801,39.8959,31593.0
2017-05-15 12:40:00,50.35,50.38,50.35,50.38,17249.0,39.888,39.9118,39.888,39.9118,17249.0
2017-05-15 12:45:00,50.38,50.38,50.36,50.36,117378.0,39.9118,39.9118,39.8959,39.8959,117378.0
2017-05-15 12:50:00,50.37,50.38,50.35,50.36,18228.0,39.9038,39.9118,39.888,39.8959,18228.0
2017-05-15 12:55:00,50.36,50.37,50.35,50.37,34196.0,39.8959,39.9038,39.888,39.9038,34196.0
2017-05-15 13:00:00,50.37,50.37,50.35,50.35,52014.0,39.9038,39.9038,39.888,39.888,52014.0
2017-05-15 13:05:00,50.36,50.38,50.35,50.37,15480.0,39.8959,39.9118,39.888,39.9038,15480.0
2017-05-15 13:10:00,50.37,50.39,50.36,50.38,67034.0,39.9038,39.9197,39.8959,39.9118,67034.0
2017-05-15 13:15:00,50.38,50.38,50.37,50.38,10118.0,39.9118,39.9118,39.9038,39.9118,10118.0
2017-05-15 13:20:00,50.38,50.4,50.37,50.38,68903.0,39.9118,39.9276,39.9038,39.9118,68903.0
2017-05-15 13:25:00,50.39,50.4,50.37,50.39,132781.0,39.9197,39.9276,39.9038,39.9197,132781.0
2017-05-15 13:30:00,50.39,50.41,50.39,50.4,203717.0,39.9197,39.9355,39.9197,39.9276,203717.0
2017-05-15 13:35:00,50.41,50.41,50.39,50.4,83484.0,39.9355,39.9355,39.9197,39.9276,83484.0
2017-05-15 13:40:00,50.39,50.4,50.39,50.4,20358.0,39.9197,39.9276,39.9197,39.9276,20358.0
2017-05-15 13:45:00,50.4,50.41,50.39,50.39,58085.0,39.9276,39.9355,39.9197,39.9197,58085.0
2017-05-15 13:50:00,50.4,50.41,50.39,50.4,42820.0,39.9276,39.9355,39.9197,39.9276,42820.0
2017-05-15 13:55:00,50.41,50.41,50.39,50.4,12905.0,39.9355,39.9355,39.9197,39.9276,12905.0
2017-05-15 14:00:00,50.39,50.4,50.38,50.39,53602.0,39.9197,39.9276,39.9118,39.9197,53602.0
2017-05-15 14:05:00,50.39,50.39,50.37,50.38,59839.0,39.9197,39.9197,39.9038,39.9118,59839.0
2017-05-15 14:10:00,50.38,50.39,50.37,50.37,58857.0,39.9118,39.9197,39.9038,39.9038,58857.0
2017-05-15 14:15:00,50.38,50.4,50.37,50.39,127908.0,39.9118,39.9276,39.9038,39.9197,127908.0
2017-05-15 14:20:00,50.39,50.4,50.38,50.38,53002.0,39.9197,39.9276,39.9118,39.9118,53002.0
2017-05-15 14:25:00,50.38,50.38,50.35,50.36,145825.0,39.9118,39.9118,39.888,39.8959,145825.0
2017-05-15 14:30:00,50.35,50.37,50.35,50.36,34566.0,39.888,39.9038,39.888,39.8959,34566.0
2017-05-15 14:35:00,50.36,50.37,50.35,50.37,85653.0,39.8959,39.9038,39.888,39.9038,85653.0
2017-05-15 14:40:00,50.37,50.38,50.36,50.37,76294.0,39.9038,39.9118,39.8959,39.9038,76294.0
2017-05-15 14:45:00,50.37,50.38,50.37,50.38,37513.0,39.9038,39.9118,39.9038,39.9118,37513.0
2017-05-15 14:50:00,50.38,50.38,50.36,50.37,74309.0,39.9118,39.9118,39.8959,39.9038,74309.0
2017-05-15 14:55:00,50.37,50.37,50.35,50.36,46461.0,39.9038,39.9038,39.888,39.8959,46461.0
2017-05-15 15:00:00,50.36,50.37,50.34,50.37,111937.0,39.8959,39.9038,39.8801,39.9038,111937.0
2017-05-15 15:05:00,50.37,50.37,50.35,50.36,59053.0,39.9038,39.9038,39.888,39.8959,59053.0
2017-05-15 15:10:00,50.36,50.36,50.34,50.35,44572.0,39.8959,39.8959,39.8801,39.888,44572.0
2017-05-15 15:15:00,50.36,50.36,50.34,50.36,31078.0,39.8959,39.8959,39.8801,39.8959,31078.0
2017-05-15 15:20:00,50.35,50.37,50.34,50.36,387311.0,39.888,39.9038,39.8801,39.8959,387311.0
2017-05-15 15:25:00,50.36,50.36,50.34,50.36,405007.0,39.8959,39.8959,39.8801,39.8959,405007.0
2017-05-15 15:30:00,50.36,50.37,50.35,50.37,31603.0,39.8959,39.9038,39.888,39.9038,31603.0
2017-05-15 15:35:00,50.36,50.37,50.33,50.34,126071.0,39.8959,39.9038,39.8721,39.8801,126071.0
2017-05-15 15:40:00,50.34,50.35,50.33,50.35,60451.0,39.8801,39.888,39.8721,39.888,60451.0
2017-05-15 15:45:00,50.34,50.39,50.34,50.39,36406.0,39.8801,39.9197,39.8801,39.9197,36406.0
2017-05-15 15:50:00,50.39,50.4,50.39,50.39,170754.0,39.9197,39.9276,39.9197,39.9197,170754.0
2017-05-15 15:55:00,50.4,50.42,50.39,50.4,407462.0,39.9276,39.9434,39.9197,39.9276,407462.0
2017-05-16 09:30:00,50.37,50.41,50.36,50.41,82501.0,39.9038,39.9355,39.8959,39.9355,82501.0
2017-05-16 09:35:00,50.4,50.4,50.36,50.39,132439.0,39.9276,39.9276,39.8959,39.9197,132439.0
2017-05-16 09:40:00,50.38,50.39,50.36,50.37,44896.0,39.9118,39.9197,39.8959,39.9038,44896.0
2017-05-16 09:45:00,50.37,50.41,50.37,50.39,43186.0,39.9038,39.9355,39.9038,39.9197,43186.0
2017-05-16 09:50:00,50.4,50.41,50.39,50.4,24263.0,39.9276,39.9355,39.9197,39.9276,24263.0
2017-05-16 09:55:00,50.41,50.42,50.38,50.39,19692.0,39.9355,39.9434,39.9118,39.9197,19692.0
2017-05-16 10:00:00,50.4,50.42,50.4,50.4,15814.0,39.9276,39.9434,39.9276,39.9276,15814.0
2017-05-16 10:05:00,50.41,50.43,50.4,50.41,47117.0,39.9355,39.9514,39.9276,39.9355,47117.0
2017-05-16 10:10:00,50.41,50.42,50.4,50.42,23026.0,39.9355,39.9434,39.9276,39.9434,23026.0
2017-05-16 10:15:00,50.41,50.43,50.39,50.4,58307.0,39.9355,39.9514,39.9197,39.9276,58307.0
2017-05-16 10:20:00,50.4,50.41,50.36,50.37,74763.0,39.9276,39.9355,39.8959,39.9038,74763.0
2017-05-16 10:25:00,50.37,50.37,50.34,50.34,28693.0,39.9038,39.9038,39.8801,39.8801,28693.0
2017-05-16 10:30:00,50.35,50.37,50.34,50.36,60009.0,39.888,39.9038,39.8801,39.8959,60009.0
2017-05-16 10:35:00,50.36,50.37,50.33,50.37,89888.0,39.8959,39.9038,39.8721,39.9038,89888.0
2017-05-16 10:40:00,50.36,50.36,50.3,50.32,86224.0,39.8959,39.8959,39.8484,39.8642,86224.0
2017-05-16 10:45:00,50.32,50.34,50.31,50.32,80548.0,39.8642,39.8801,39.8563,39.8642,80548.0
2017-05-16 10:50:00,50.31,50.34,50.31,50.34,35970.0,39.8563,39.8801,39.8563,39.8801,35970.0
2017-05-16 10:55:00,50.34,50.34,50.32,50.32,59874.0,39.8801,39.8801,39.8642,39.8642,59874.0
2017-05-16 11:00:00,50.33,50.35,50.31,50.34,97383.0,39.8721,39.888,39.8563,39.8801,97383.0
2017-05-16 11:05:00,50.34,50.37,50.34,50.36,32675.0,39.8801,39.9038,39.8801,39.8959,32675.0
2017-05-16 11:10:00,50.37,50.38,50.36,50.38,63250.0,39.9038,39.9118,39.8959,39.9118,63250.0
2017-05-16 11:15:00,50.38,50.38,50.35,50.36,27968.0,39.9118,39.9118,39.888,39.8959,27968.0
2017-05-16 11:20:00,50.36,50.37,50.35,50.37,51117.0,39.8959,39.9038,39.888,39.9038,51117.0
2017-05-16 11:25:00,50.37,50.38,50.36,50.38,39599.0,39.9038,39.9118,39.8959,39.9118,39599.0
2017-05-16 11:30:00,50.37,50.37,50.31,50.36,55389.0,39.9038,39.9038,39.8563,39.8959,55389.0
2017-05-16 11:35:00,50.35,50.37,50.35,50.37,54725.0,39.888,39.9038,39.888,39.9038,54725.0
2017-05-16 11:40:00,50.37,50.38,50.36,50.37,14410.0,39.9038,39.9118,39.8959,39.9038,14410.0
2017-05-16 11:45:00,50.37,50.38,50.35,50.38,17464.0,39.9038,39.9118,39.888,39.9118,17464.0
2017-05-16 11:50:00,50.38,50.41,50.37,50.41,36564.0,39.9118,39.9355,39.9038,39.9355,36564.0
2017-05-16 11:55:00,50.41,50.42,50.4,50.41,24661.0,39.9355,39.9434,39.9276,39.9355,24661.0
2017-05-16 12:00:00,50.4,50.41,50.4,50.41,6003.0,39.9276,39.9355,39.9276,39.9355,6003.0
2017-05-16 12:05:00,50.41,50.41,50.4,50.41,9473.0,39.9355,39.9355,39.9276,39.9355,9473.0
2017-05-16 12:10:00,50.41,50.42,50.4,50.41,26785.0,39.9355,39.9434,39.9276,39.9355,26785.0
2017-05-16 12:15:00,50.41,50.44,50.41,50.44,28028.0,39.9355,39.9593,39.9355,39.9593,28028.0
2017-05-16 12:20:00,50.44,50.45,50.43,50.45,56185.0,39.9593,39.9672,39.9514,39.9672,56185.0
2017-05-16 12:25:00,50.45,50.45,50.43,50.44,38799.0,39.9672,39.9672,39.9514,39.9593,38799.0
2017-05-16 12:30:00,50.43,50.44,50.41,50.43,36064.0,39.9514,39.9593,39.9355,39.9514,36064.0
2017-05-16 12:35:00,50.43,50.45,50.42,50.45,59470.0,39.9514,39.9672,39.9434,39.9672,59470.0
2017-05-16 12:40:00,50.45,50.45,50.43,50.43,21639.0,39.9672,39.9672,39.9514,39.9514,21639.0
2017-05-16 12:45:00,50.44,50.44,50.42,50.44,20073.0,39.9593,39.9593,39.9434,39.9593,20073.0
2017-05-16 12:50:00,50.44,50.45,50.43,50.44,16044.0,39.9593,39.9672,39.9514,39.9593,16044.0
2017-05-16 12:55:00,50.45,50.45,50.44,50.44,25937.0,39.9672,39.9672,39.9593,39.9593,25937.0
2017-05-16 13:00:00,50.44,50.44,50.4,50.41,51796.0,39.9593,39.9593,39.9276,39.9355,51796.0
2017-05-16 13:05:00,50.41,50.41,50.39,50.4,47018.0,39.9355,39.9355,39.9197,39.9276,47018.0
2017-05-16 13:10:00,50.41,50.44,50.4,50.44,41098.0,39.9355,39.9593,39.9276,39.9593,41098.0
2017-05-16 13:15:00,50.43,50.46,50.43,50.46,19853.0,39.9514,39.9751,39.9514,39.9751,19853.0
2017-05-16 13:20:00,50.46,50.47,50.45,50.47,35081.0,39.9751,39.9831,39.9672,39.9831,35081.0
2017-05-16 13:25:00,50.47,50.47,50.45,50.46,28932.0,39.9831,39.9831,39.9672,39.9751,28932.0
2017-05-16 13:30:00,50.46,50.47,50.45,50.47,10969.0,39.9751,39.9831,39.9672,39.9831,10969.0
2017-05-16 13:35:00,50.46,50.47,50.45,50.46,26989.0,39.9751,39.9831,39.9672,39.9751,26989.0
2017-05-16 13:40:00,50.46,50.47,50.45,50.46,48190.0,39.9751,39.9831,39.9672,39.9751,48190.0
2017-05-16 13:45:00,50.46,50.47,50.44,50.46,269632.0,39.9751,39.9831,39.9593,39.9751,269632.0
2017-05-16 13:50:00,50.46,50.47,50.45,50.47,56876.0,39.9751,39.9831,39.9672,39.9831,56876.0
2017-05-16 13:55:00,50.47,50.48,50.44,50.45,51696.0,39.9831,39.991,39.9593,39.9672,51696.0
2017-05-16 14:00:00,50.45,50.46,50.44,50.46,30179.0,39.9672,39.9751,39.9593,39.9751,30179.0
2017-05-16 14:05:00,50.46,50.46,50.45,50.46,11963.0,39.9751,39.9751,39.9672,39.9751,11963.0
2017-05-16 14:10:00,50.46,50.48,50.45,50.48,90666.0,39.9751,39.991,39.9672,39.991,90666.0
2017-05-16 14:15:00,50.48,50.48,50.47,50.48,128750.0,39.991,39.991,39.9831,39.991,128750.0
2017-05-16 14:20:00,50.48,50.48,50.46,50.46,118008.0,39.991,39.991,39.9751,39.9751,118008.0
2017-05-16 14:25:00,50.46,50.46,50.43,50.45,94349.0,39.9751,39.9751,39.9514,39.9672,94349.0
2017-05-16 14:30:00,50.45,50.46,50.44,50.45,48029.0,39.9672,39.9751,39.9593,39.9672,48029.0
2017-05-16 14:35:00,50.46,50.46,50.45,50.46,34047.0,39.9751,39.9751,39.9672,39.9751,34047.0
2017-05-16 14:40:00,50.46,50.46,50.43,50.44,118844.0,39.9751,39.9751,39.9514,39.9593,118844.0
2017-05-16 14:45:00,50.44,50.45,50.43,50.45,23196.0,39.9593,39.9672,39.9514,39.9672,23196.0
2017-05-16 14:50:00,50.45,50.45,50.44,50.44,46189.0,39.9672,39.9672,39.9593,39.9593,46189.0
2017-05-16 14:55:00,50.43,50.44,50.42,50.42,49779.0,39.9514,39.9593,39.9434,39.9434,49779.0
2017-05-16 15:00:00,50.43,50.45,50.42,50.45,13261.0,39.9514,39.9672,39.9434,39.9672,13261.0
2017-05-16 15:05:00,50.45,50.45,50.44,50.45,35981.0,39.9672,39.9672,39.9593,39.9672,35981.0
2017-05-16 15:10:00,50.44,50.45,50.44,50.44,37079.0,39.9593,39.9672,39.9593,39.9593,37079.0
2017-05-16 15:15:00,50.45,50.45,50.44,50.45,21122.0,39.9672,39.9672,39.9593,39.9672,21122.0
2017-05-16 15:20:00,50.45,50.46,50.44,50.46,42766.0,39.9672,39.9751,39.9593,39.9751,42766.0
2017-05-16 15:25:00,50.46,50.46,50.45,50.46,42641.0,39.9751,39.9751,39.9672,39.9751,42641.0
2017-05-16 15:30:00,50.46,50.47,50.45,50.47,74242.0,39.9751,39.9831,39.9672,39.9831,74242.0
2017-05-16 15:35:00,50.47,50.48,50.46,50.48,68928.0,39.9831,39.991,39.9751,39.991,68928.0
2017-05-16 15:40:00,50.48,50.49,50.47,50.47,93629.0,39.991,39.9989,39.9831,39.9831,93629.0
2017-05-16 15:45:00,50.47,50.47,50.46,50.47,31206.0,39.9831,39.9831,39.9751,39.9831,31206.0
2017-05-16 15:50:00,50.47,50.48,50.46,50.48,76933.0,39.9831,39.991,39.9751,39.991,76933.0
2017-05-16 15:55:00,50.48,50.48,50.46,50.46,178083.0,39.991,39.991,39.9751,39.9751,178083.0
2017-05-17 09:30:00,50.05,50.1,50.02,50.07,214899.0,39.6503,39.6899,39.6266,39.6662,214899.0
2017-05-17 09:35:00,50.07,50.11,50.07,50.1,113951.0,39.6662,39.6979,39.6662,39.6899,113951.0
2017-05-17 09:40:00,50.1,50.1,50.06,50.07,123272.0,39.6899,39.6899,39.6582,39.6662,123272.0
2017-05-17 09:45:00,50.07,50.08,50.03,50.06,57285.0,39.6662,39.6741,39.6345,39.6582,57285.0
2017-05-17 09:50:00,50.05,50.07,50.02,50.02,71566.0,39.6503,39.6662,39.6266,39.6266,71566.0
2017-05-17 09:55:00,50.02,50.02,49.96,49.98,155220.0,39.6266,39.6266,39.579,39.5949,155220.0
2017-05-17 10:00:00,49.98,49.99,49.95,49.97,129475.0,39.5949,39.6028,39.5711,39.5869,129475.0
2017-05-17 10:05:00,49.97,50.01,49.95,50.01,133178.0,39.5869,39.6186,39.5711,39.6186,133178.0
2017-05-17 10:10:00,50.01,50.03,49.97,49.99,121507.0,39.6186,39.6345,39.5869,39.6028,121507.0
2017-05-17 10:15:00,49.99,50.02,49.99,50.02,85790.0,39.6028,39.6266,39.6028,39.6266,85790.0
2017-05-17 10:20:00,50.01,50.02,50.0,50.01,32926.0,39.6186,39.6266,39.6107,39.6186,32926.0
2017-05-17 10:25:00,50.01,50.03,49.97,50.0,109893.0,39.6186,39.6345,39.5869,39.6107,109893.0
2017-05-17 10:30:00,50.0,50.07,50.0,50.05,147915.0,39.6107,39.6662,39.6107,39.6503,147915.0
2017-05-17 10:35:00,50.05,50.06,49.99,50.03,80735.0,39.6503,39.6582,39.6028,39.6345,80735.0
2017-05-17 10:40:00,50.02,50.06,50.0,50.05,85592.0,39.6266,39.6582,39.6107,39.6503,85592.0
2017-05-17 10:45:00,50.05,50.06,50.02,50.02,55643.0,39.6503,39.6582,39.6266,39.6266,55643.0
2017-05-17 10:50:00,50.02,50.04,49.96,49.96,143142.0,39.6266,39.6424,39.579,39.579,143142.0
2017-05-17 10:55:00,49.96,49.97,49.92,49.93,71357.0,39.579,39.5869,39.5473,39.5553,71357.0
2017-05-17 11:00:00,49.93,49.95,49.89,49.9,92868.0,39.5553,39.5711,39.5236,39.5315,92868.0
2017-05-17 11:05:00,49.9,49.94,49.9,49.93,118160.0,39.5315,39.5632,39.5315,39.5553,118160.0
2017-05-17 11:10:00,49.92,49.96,49.91,49.95,104312.0,39.5473,39.579,39.5394,39.5711,104312.0
2017-05-17 11:15:00,49.94,49.96,49.94,49.95,68346.0,39.5632,39.579,39.5632,39.5711,68346.0
2017-05-17 11:20:00,49.95,49.96,49.93,49.95,29030.0,39.5711,39.579,39.5553,39.5711,29030.0
2017-05-17 11:25:00,49.95,49.95,49.87,49.88,223785.0,39.5711,39.5711,39.5077,39.5156,223785.0
2017-05-17 11:30:00,49.88,49.91,49.87,49.91,201544.0,39.5156,39.5394,39.5077,39.5394,201544.0
2017-05-17 11:35:00,49.9,49.93,49.89,49.93,143633.0,39.5315,39.5553,39.5236,39.5553,143633.0
2017-05-17 11:40:00,49.93,49.96,49.92,49.96,83742.0,39.5553,39.579,39.5473,39.579,83742.0
2017-05-17 11:45:00,49.96,49.99,49.94,49.94,1004484.0,39.579,39.6028,39.5632,39.5632,1004484.0
2017-05-17 11:50:00,49.94,49.94,49.89,49.9,4071032.0,39.5632,39.5632,39.5236,39.5315,4071032.0
2017-05-17 11:55:00,49.9,49.95,49.89,49.95,211103.0,39.5315,39.5711,39.5236,39.5711,211103.0
2017-05-17 12:00:00,49.95,49.96,49.94,49.95,76186.0,39.5711,39.579,39.5632,39.5711,76186.0
2017-05-17 12:05:00,49.95,49.96,49.94,49.96,114921.0,39.5711,39.579,39.5632,39.579,114921.0
2017-05-17 12:10:00,49.96,49.97,49.94,49.95,51897.0,39.579,39.5869,39.5632,39.5711,51897.0
2017-05-17 12:15:00,49.95,49.96,49.93,49.96,59275.0,39.5711,39.579,39.5553,39.579,59275.0
2017-05-17 12:20:00,49.96,49.97,49.95,49.95,46376.0,39.579,39.5869,39.5711,39.5711,46376.0
2017-05-17 12:25:00,49.96,49.96,49.91,49.91,97097.0,39.579,39.579,39.5394,39.5394,97097.0
2017-05-17 12:30:00,49.91,49.92,49.89,49.9,34385.0,39.5394,39.5473,39.5236,39.5315,34385.0
2017-05-17 12:35:00,49.9,49.94,49.89,49.94,36841.0,39.5315,39.5632,39.5236,39.5632,36841.0
2017-05-17 12:40:00,49.94,49.95,49.93,49.95,52040.0,39.5632,39.5711,39.5553,39.5711,52040.0
2017-05-17 12:45:00,49.95,49.95,49.93,49.94,24900.0,39.5711,39.5711,39.5553,39.5632,24900.0
2017-05-17 12:50:00,49.94,49.94,49.92,49.93,33757.0,39.5632,39.5632,39.5473,39.5553,33757.0
2017-05-17 12:55:00,49.93,49.95,49.93,49.94,33537.0,39.5553,39.5711,39.5553,39.5632,33537.0
2017-05-17 13:00:00,49.95,49.95,49.92,49.93,57200.0,39.5711,39.5711,39.5473,39.5553,57200.0
2017-05-17 13:05:00,49.92,49.93,49.91,49.93,95873.0,39.5473,39.5553,39.5394,39.5553,95873.0
2017-05-17 13:10:00,49.93,49.94,49.9,49.92,58442.0,39.5553,39.5632,39.5315,39.5473,58442.0
2017-05-17 13:15:00,49.92,49.93,49.9,49.9,122716.0,39.5473,39.5553,39.5315,39.5315,122716.0
2017-05-17 13:20:00,49.9,49.9,49.87,49.89,58226.0,39.5315,39.5315,39.5077,39.5236,58226.0
2017-05-17 13:25:00,49.88,49.89,49.86,49.87,156075.0,39.5156,39.5236,39.4998,39.5077,156075.0
2017-05-17 13:30:00,49.87,49.9,49.85,49.89,185969.0,39.5077,39.5315,39.4919,39.5236,185969.0
2017-05-17 13:35:00,49.89,49.89,49.85,49.87,72089.0,39.5236,39.5236,39.4919,39.5077,72089.0
2017-05-17 13:40:00,49.87,49.87,49.84,49.86,150954.0,39.5077,39.5077,39.484,39.4998,150954.0
2017-05-17 13:45:00,49.87,49.87,49.83,49.87,151626.0,39.5077,39.5077,39.476,39.5077,151626.0
2017-05-17 13:50:00,49.87,49.87,49.85,49.86,52831.0,39.5077,39.5077,39.4919,39.4998,52831.0
2017-05-17 13:55:00,49.87,49.87,49.8,49.81,107379.0,39.5077,39.5077,39.4523,39.4602,107379.0
2017-05-17 14:00:00,49.8,49.86,49.8,49.85,87770.0,39.4523,39.4998,39.4523,39.4919,87770.0
2017-05-17 14:05:00,49.85,49.85,49.83,49.85,36825.0,39.4919,39.4919,39.476,39.4919,36825.0
2017-05-17 14:10:00,49.84,49.85,49.79,49.8,88381.0,39.484,39.4919,39.4443,39.4523,88381.0
2017-05-17 14:15:00,49.8,49.81,49.74,49.76,221802.0,39.4523,39.4602,39.4047,39.4206,221802.0
2017-05-17 14:20:00,49.77,49.77,49.69,49.71,121720.0,39.4285,39.4285,39.3651,39.381,121720.0
2017-05-17 14:25:00,49.71,49.73,49.67,49.67,63325.0,39.381,39.3968,39.3493,39.3493,63325.0
2017-05-17 14:30:00,49.67,49.71,49.67,49.7,99692.0,39.3493,39.381,39.3493,39.373,99692.0
2017-05-17 14:35:00,49.7,49.71,49.66,49.66,74097.0,39.373,39.381,39.3414,39.3414,74097.0
2017-05-17 14:40:00,49.66,49.68,49.63,49.64,53653.0,39.3414,39.3572,39.3176,39.3255,53653.0
2017-05-17 14:45:00,49.64,49.65,49.61,49.63,100179.0,39.3255,39.3334,39.3017,39.3176,100179.0
2017-05-17 14:50:00,49.63,49.67,49.62,49.67,114751.0,39.3176,39.3493,39.3097,39.3493,114751.0
2017-05-17 14:55:00,49.66,49.69,49.66,49.67,139327.0,39.3414,39.3651,39.3414,39.3493,139327.0
2017-05-17 15:00:00,49.67,49.68,49.65,49.67,258368.0,39.3493,39.3572,39.3334,39.3493,258368.0
2017-05-17 15:05:00,49.67,49.69,49.66,49.68,73915.0,39.3493,39.3651,39.3414,39.3572,73915.0
2017-05-17 15:10:00,49.67,49.68,49.64,49.68,83043.0,39.3493,39.3572,39.3255,39.3572,83043.0
2017-05-17 15:15:00,49.68,49.73,49.67,49.73,216026.0,39.3572,39.3968,39.3493,39.3968,216026.0
2017-05-17 15:20:00,49.73,49.76,49.72,49.73,211918.0,39.3968,39.4206,39.3889,39.3968,211918.0
2017-05-17 15:25:00,49.73,49.76,49.72,49.72,295248.0,39.3968,39.4206,39.3889,39.3889,295248.0
2017-05-17 15:30:00,49.72,49.73,49.71,49.73,129175.0,39.3889,39.3968,39.381,39.3968,129175.0
2017-05-17 15:35:00,49.72,49.75,49.71,49.73,115754.0,39.3889,39.4127,39.381,39.3968,115754.0
2017-05-17 15:40:00,49.73,49.73,49.65,49.66,146788.0,39.3968,39.3968,39.3334,39.3414,146788.0
2017-05-17 15:45:00,49.66,49.68,49.63,49.65,155089.0,39.3414,39.3572,39.3176,39.3334,155089.0
2017-05-17 15:50:00,49.66,49.66,49.63,49.64,202696.0,39.3414,39.3414,39.3176,39.3255,202696.0
2017-05-17 15:55:00,49.64,49.64,49.61,49.64,212821.0,39.3255,39.3255,39.3017,39.3255,212821.0
2017-05-18 09:30:00,48.53,48.62,48.26,48.61,804713.0,38.4462,38.5175,38.2323,38.5095,804713.0
2017-05-18 09:35:00,48.61,48.74,48.57,48.73,486880.0,38.5095,38.6125,38.4778,38.6046,486880.0
2017-05-18 09:40:00,48.73,48.8,48.65,48.67,242275.0,38.6046,38.6601,38.5412,38.5571,242275.0
2017-05-18 09:45:00,48.67,48.68,48.53,48.56,537777.0,38.5571,38.565,38.4462,38.4699,537777.0
2017-05-18 09:50:00,48.57,48.59,48.45,48.58,185020.0,38.4778,38.4937,38.3828,38.4858,185020.0
2017-05-18 09:55:00,48.58,48.68,48.52,48.66,312770.0,38.4858,38.565,38.4382,38.5491,312770.0
2017-05-18 10:00:00,48.66,48.8,48.65,48.76,365387.0,38.5491,38.6601,38.5412,38.6284,365387.0
2017-05-18 10:05:00,48.77,48.81,48.68,48.78,267388.0,38.6363,38.668,38.565,38.6442,267388.0
2017-05-18 10:10:00,48.78,48.84,48.73,48.74,208848.0,38.6442,38.6917,38.6046,38.6125,208848.0
2017-05-18 10:15:00,48.73,48.83,48.72,48.83,351094.0,38.6046,38.6838,38.5967,38.6838,351094.0
2017-05-18 10:20:00,48.84,48.87,48.75,48.82,205865.0,38.6917,38.7155,38.6204,38.6759,205865.0
2017-05-18 10:25:00,48.82,48.91,48.81,48.88,339469.0,38.6759,38.7472,38.668,38.7234,339469.0
2017-05-18 10:30:00,48.88,48.93,48.87,48.92,230984.0,38.7234,38.763,38.7155,38.7551,230984.0
2017-05-18 10:35:00,48.92,48.94,48.9,48.91,95771.0,38.7551,38.771,38.7393,38.7472,95771.0
2017-05-18 10:40:00,48.92,48.98,48.92,48.97,253792.0,38.7551,38.8027,38.7551,38.7947,253792.0
2017-05-18 10:45:00,48.98,48.99,48.95,48.97,432890.0,38.8027,38.8106,38.7789,38.7947,432890.0
2017-05-18 10:50:00,48.97,49.0,48.91,48.99,478259.0,38.7947,38.8185,38.7472,38.8106,478259.0
2017-05-18 10:55:00,49.0,49.01,48.95,48.95,153948.0,38.8185,38.8264,38.7789,38.7789,153948.0
2017-05-18 11:00:00,48.95,48.97,48.91,48.96,256074.0,38.7789,38.7947,38.7472,38.7868,256074.0
2017-05-18 11:05:00,48.96,48.96,48.9,48.94,87248.0,38.7868,38.7868,38.7393,38.771,87248.0
2017-05-18 11:10:00,48.94,48.95,48.87,48.88,96955.0,38.771,38.7789,38.7155,38.7234,96955.0
2017-05-18 11:15:00,48.89,48.93,48.88,48.88,74632.0,38.7314,38.763,38.7234,38.7234,74632.0
2017-05-18 11:20:00,48.89,48.9,48.87,48.88,38695.0,38.7314,38.7393,38.7155,38.7234,38695.0
2017-05-18 11:25:00,48.88,48.92,48.88,48.9,65460.0,38.7234,38.7551,38.7234,38.7393,65460.0
2017-05-18 11:30:00,48.9,48.92,48.88,48.92,28642.0,38.7393,38.7551,38.7234,38.7551,28642.0
2017-05-18 11:35:00,48.92,48.92,48.84,48.84,85297.0,38.7551,38.7551,38.6917,38.6917,85297.0
2017-05-18 11:40:00,48.85,48.85,48.76,48.78,75430.0,38.6997,38.6997,38.6284,38.6442,75430.0
2017-05-18 11:45:00,48.77,48.8,48.76,48.78,88586.0,38.6363,38.6601,38.6284,38.6442,88586.0
2017-05-18 11:50:00,48.78,48.79,48.76,48.77,99192.0,38.6442,38.6521,38.6284,38.6363,99192.0
2017-05-18 11:55:00,48.77,48.78,48.74,48.75,96040.0,38.6363,38.6442,38.6125,38.6204,96040.0
2017-05-18 12:00:00,48.74,48.75,48.68,48.69,59075.0,38.6125,38.6204,38.565,38.5729,59075.0
2017-05-18 12:05:00,48.68,48.7,48.66,48.68,134830.0,38.565,38.5808,38.5491,38.565,134830.0
2017-05-18 12:10:00,48.68,48.73,48.68,48.7,163355.0,38.565,38.6046,38.565,38.5808,163355.0
2017-05-18 12:15:00,48.7,48.7,48.66,48.66,279264.0,38.5808,38.5808,38.5491,38.5491,279264.0
2017-05-18 12:20:00,48.66,48.69,48.66,48.69,61419.0,38.5491,38.5729,38.5491,38.5729,61419.0
2017-05-18 12:25:00,48.68,48.72,48.67,48.72,112186.0,38.565,38.5967,38.5571,38.5967,112186.0
2017-05-18 12:30:00,48.72,48.76,48.71,48.76,114511.0,38.5967,38.6284,38.5888,38.6284,114511.0
2017-05-18 12:35:00,48.76,48.78,48.75,48.78,287990.0,38.6284,38.6442,38.6204,38.6442,287990.0
2017-05-18 12:40:00,48.78,48.8,48.75,48.79,116348.0,38.6442,38.6601,38.6204,38.6521,116348.0
2017-05-18 12:45:00,48.78,48.8,48.76,48.8,86155.0,38.6442,38.6601,38.6284,38.6601,86155.0
2017-05-18 12:50:00,48.8,48.8,48.74,48.77,106120.0,38.6601,38.6601,38.6125,38.6363,106120.0
2017-05-18 12:55:00,48.77,48.79,48.76,48.78,96403.0,38.6363,38.6521,38.6284,38.6442,96403.0
2017-05-18 13:00:00,48.79,48.8,48.77,48.78,34654.0,38.6521,38.6601,38.6363,38.6442,34654.0
2017-05-18 13:05:00,48.79,48.79,48.74,48.77,121688.0,38.6521,38.6521,38.6125,38.6363,121688.0
2017-05-18 13:10:00,48.78,48.82,48.77,48.82,77450.0,38.6442,38.6759,38.6363,38.6759,77450.0
2017-05-18 13:15:00,48.82,48.85,48.8,48.84,103682.0,38.6759,38.6997,38.6601,38.6917,103682.0
2017-05-18 13:20:00,48.85,48.86,48.83,48.84,37221.0,38.6997,38.7076,38.6838,38.6917,37221.0
2017-05-18 13:25:00,48.83,48.85,48.8,48.8,42443.0,38.6838,38.6997,38.6601,38.6601,42443.0
2017-05-18 13:30:00,48.8,48.82,48.79,48.8,95231.0,38.6601,38.6759,38.6521,38.6601,95231.0
2017-05-18 13:35:00,48.81,48.82,48.78,48.8,61708.0,38.668,38.6759,38.6442,38.6601,61708.0
2017-05-18 13:40:00,48.8,48.84,48.8,48.83,51836.0,38.6601,38.6917,38.6601,38.6838,51836.0
2017-05-18 13:45:00,48.83,48.83,48.8,48.8,38759.0,38.6838,38.6838,38.6601,38.6601,38759.0
2017-05-18 13:50:00,48.81,48.88,48.8,48.87,161030.0,38.668,38.7234,38.6601,38.7155,161030.0
2017-05-18 13:55:00,48.87,48.92,48.86,48.91,302656.0,38.7155,38.7551,38.7076,38.7472,302656.0
2017-05-18 14:00:00,48.92,49.04,48.92,49.04,242096.0,38.7551,38.8502,38.7551,38.8502,242096.0
2017-05-18 14:05:00,49.04,49.09,49.01,49.08,197529.0,38.8502,38.8898,38.8264,38.8819,197529.0
2017-05-18 14:10:00,49.08,49.09,49.03,49.05,96977.0,38.8819,38.8898,38.8423,38.8581,96977.0
2017-05-18 14:15:00,49.05,49.07,49.03,49.05,64863.0,38.8581,38.874,38.8423,38.8581,64863.0
2017-05-18 14:20:00,49.05,49.15,49.05,49.15,186834.0,38.8581,38.9373,38.8581,38.9373,186834.0
2017-05-18 14:25:00,49.15,49.17,49.11,49.15,115287.0,38.9373,38.9532,38.9056,38.9373,115287.0
2017-05-18 14:30:00,49.15,49.24,49.15,49.22,214152.0,38.9373,39.0086,38.9373,38.9928,214152.0
2017-05-18 14:35:00,49.23,49.24,49.18,49.18,681596.0,39.0007,39.0086,38.9611,38.9611,681596.0
2017-05-18 14:40:00,49.18,49.2,49.13,49.14,116713.0,38.9611,38.9769,38.9215,38.9294,116713.0
2017-05-18 14:45:00,49.15,49.18,49.11,49.13,211837.0,38.9373,38.9611,38.9056,38.9215,211837.0
2017-05-18 14:50:00,49.14,49.16,49.07,49.08,111841.0,38.9294,38.9453,38.874,38.8819,111841.0
2017-05-18 14:55:00,49.07,49.09,49.07,49.09,140708.0,38.874,38.8898,38.874,38.8898,140708.0
2017-05-18 15:00:00,49.08,49.11,49.05,49.07,152551.0,38.8819,38.9056,38.8581,38.874,152551.0
2017-05-18 15:05:00,49.07,49.08,49.03,49.05,192606.0,38.874,38.8819,38.8423,38.8581,192606.0
2017-05-18 15:10:00,49.05,49.12,48.96,48.96,570371.0,38.8581,38.9136,38.7868,38.7868,570371.0
2017-05-18 15:15:00,48.97,48.98,48.92,48.96,1389834.0,38.7947,38.8027,38.7551,38.7868,1389834.0
2017-05-18 15:20:00,48.95,48.99,48.92,48.96,211999.0,38.7789,38.8106,38.7551,38.7868,211999.0
2017-05-18 15:25:00,48.96,48.98,48.94,48.96,184989.0,38.7868,38.8027,38.771,38.7868,184989.0
2017-05-18 15:30:00,48.96,48.99,48.94,48.94,379395.0,38.7868,38.8106,38.771,38.771,379395.0
2017-05-18 15:35:00,48.95,48.96,48.92,48.95,184592.0,38.7789,38.7868,38.7551,38.7789,184592.0
2017-05-18 15:40:00,48.95,48.95,48.91,48.93,258167.0,38.7789,38.7789,38.7472,38.763,258167.0
2017-05-18 15:45:00,48.93,48.97,48.93,48.96,220080.0,38.763,38.7947,38.763,38.7868,220080.0
2017-05-18 15:50:00,48.96,48.97,48.9,48.92,316560.0,38.7868,38.7947,38.7393,38.7551,316560.0
2017-05-18 15:55:00,48.92,48.92,48.84,48.84,246117.0,38.7551,38.7551,38.6917,38.6917,246117.0
2017-05-19 09:30:00,49.51,49.59,49.5,49.52,162006.0,39.2225,39.2859,39.2146,39.2304,162006.0
2017-05-19 09:35:00,49.52,49.62,49.51,49.62,170081.0,39.2304,39.3097,39.2225,39.3097,170081.0
2017-05-19 09:40:00,49.62,49.64,49.61,49.63,123468.0,39.3097,39.3255,39.3017,39.3176,123468.0
2017-05-19 09:45:00,49.64,49.65,49.62,49.65,107276.0,39.3255,39.3334,39.3097,39.3334,107276.0
2017-05-19 09:50:00,49.65,49.68,49.64,49.65,122164.0,39.3334,39.3572,39.3255,39.3334,122164.0
2017-05-19 09:55:00,49.66,49.68,49.64,49.68,69751.0,39.3414,39.3572,39.3255,39.3572,69751.0
2017-05-19 10:00:00,49.69,49.71,49.66,49.7,81076.0,39.3651,39.381,39.3414,39.373,81076.0
2017-05-19 10:05:00,49.7,49.73,49.69,49.73,78563.0,39.373,39.3968,39.3651,39.3968,78563.0
2017-05-19 10:10:00,49.73,49.76,49.73,49.75,150057.0,39.3968,39.4206,39.3968,39.4127,150057.0
2017-05-19 10:15:00,49.75,49.75,49.68,49.69,102186.0,39.4127,39.4127,39.3572,39.3651,102186.0
2017-05-19 10:20:00,49.69,49.75,49.69,49.73,137389.0,39.3651,39.4127,39.3651,39.3968,137389.0
2017-05-19 10:25:00,49.73,49.76,49.71,49.75,159813.0,39.3968,39.4206,39.381,39.4127,159813.0
2017-05-19 10:30:00,49.75,49.76,49.7,49.71,184097.0,39.4127,39.4206,39.373,39.381,184097.0
2017-05-19 10:35:00,49.7,49.72,49.67,49.7,307362.0,39.373,39.3889,39.3493,39.373,307362.0
2017-05-19 10:40:00,49.7,49.71,49.67,49.68,257761.0,39.373,39.381,39.3493,39.3572,257761.0
2017-05-19 10:45:00,49.68,49.71,49.67,49.7,167904.0,39.3572,39.381,39.3493,39.373,167904.0
2017-05-19 10:50:00,49.7,49.72,49.69,49.71,77042.0,39.373,39.3889,39.3651,39.381,77042.0
2017-05-19 10:55:00,49.72,49.74,49.71,49.72,109980.0,39.3889,39.4047,39.381,39.3889,109980.0
2017-05-19 11:00:00,49.73,49.74,49.71,49.73,94569.0,39.3968,39.4047,39.381,39.3968,94569.0
2017-05-19 11:05:00,49.73,49.77,49.73,49.76,125583.0,39.3968,39.4285,39.3968,39.4206,125583.0
2017-05-19 11:10:00,49.76,49.79,49.76,49.79,51623.0,39.4206,39.4443,39.4206,39.4443,51623.0
2017-05-19 11:15:00,49.78,49.79,49.76,49.78,105295.0,39.4364,39.4443,39.4206,39.4364,105295.0
2017-05-19 11:20:00,49.78,49.79,49.77,49.79,45306.0,39.4364,39.4443,39.4285,39.4443,45306.0
2017-05-19 11:25:00,49.79,49.8,49.78,49.8,72294.0,39.4443,39.4523,39.4364,39.4523,72294.0
2017-05-19 11:30:00,49.8,49.8,49.76,49.78,65125.0,39.4523,39.4523,39.4206,39.4364,65125.0
2017-05-19 11:35:00,49.78,49.79,49.77,49.77,99076.0,39.4364,39.4443,39.4285,39.4285,99076.0
2017-05-19 11:40:00,49.76,49.78,49.75,49.78,118326.0,39.4206,39.4364,39.4127,39.4364,118326.0
2017-05-19 11:45:00,49.77,49.8,49.77,49.79,83287.0,39.4285,39.4523,39.4285,39.4443,83287.0
2017-05-19 11:50:00,49.8,49.81,49.79,49.8,50115.0,39.4523,39.4602,39.4443,39.4523,50115.0
2017-05-19 11:55:00,49.8,49.82,49.79,49.81,68822.0,39.4523,39.4681,39.4443,39.4602,68822.0
2017-05-19 12:00:00,49.82,49.85,49.82,49.84,271793.0,39.4681,39.4919,39.4681,39.484,271793.0
2017-05-19 12:05:00,49.84,49.86,49.84,49.85,112728.0,39.484,39.4998,39.484,39.4919,112728.0
2017-05-19 12:10:00,49.84,49.86,49.84,49.85,56245.0,39.484,39.4998,39.484,39.4919,56245.0
2017-05-19 12:15:00,49.86,49.86,49.83,49.84,30347.0,39.4998,39.4998,39.476,39.484,30347.0
2017-05-19 12:20:00,49.83,49.84,49.8,49.82,82753.0,39.476,39.484,39.4523,39.4681,82753.0
2017-05-19 12:25:00,49.82,49.82,49.81,49.82,16941.0,39.4681,39.4681,39.4602,39.4681,16941.0
2017-05-19 12:30:00,49.82,49.86,49.81,49.84,60760.0,39.4681,39.4998,39.4602,39.484,60760.0
2017-05-19 12:35:00,49.84,49.84,49.83,49.84,65960.0,39.484,39.484,39.476,39.484,65960.0
2017-05-19 12:40:00,49.84,49.84,49.83,49.83,215750.0,39.484,39.484,39.476,39.476,215750.0
2017-05-19 12:45:00,49.83,49.84,49.81,49.82,47571.0,39.476,39.484,39.4602,39.4681,47571.0
2017-05-19 12:50:00,49.81,49.84,49.81,49.84,73997.0,39.4602,39.484,39.4602,39.484,73997.0
2017-05-19 12:55:00,49.84,49.86,49.83,49.84,61118.0,39.484,39.4998,39.476,39.484,61118.0
2017-05-19 13:00:00,49.84,49.86,49.83,49.83,79846.0,39.484,39.4998,39.476,39.476,79846.0
2017-05-19 13:05:00,49.84,49.84,49.8,49.82,66922.0,39.484,39.484,39.4523,39.4681,66922.0
2017-05-19 13:10:00,49.82,49.82,49.81,49.81,41106.0,39.4681,39.4681,39.4602,39.4602,41106.0
2017-05-19 13:15:00,49.81,49.84,49.81,49.83,71653.0,39.4602,39.484,39.4602,39.476,71653.0
2017-05-19 13:20:00,49.83,49.84,49.82,49.84,50519.0,39.476,39.484,39.4681,39.484,50519.0
2017-05-19 13:25:00,49.84,49.84,49.81,49.82,50056.0,39.484,39.484,39.4602,39.4681,50056.0
2017-05-19 13:30:00,49.82,49.84,49.81,49.82,106575.0,39.4681,39.484,39.4602,39.4681,106575.0
2017-05-19 13:35:00,49.82,49.83,49.78,49.79,62761.0,39.4681,39.476,39.4364,39.4443,62761.0
2017-05-19 13:40:00,49.79,49.8,49.78,49.8,38183.0,39.4443,39.4523,39.4364,39.4523,38183.0
2017-05-19 13:45:00,49.8,49.81,49.8,49.81,34282.0,39.4523,39.4602,39.4523,39.4602,34282.0
2017-05-19 13:50:00,49.8,49.84,49.8,49.84,182544.0,39.4523,39.484,39.4523,39.484,182544.0
2017-05-19 13:55:00,49.83,49.85,49.83,49.85,183461.0,39.476,39.4919,39.476,39.4919,183461.0
2017-05-19 14:00:00,49.85,49.87,49.84,49.86,107577.0,39.4919,39.5077,39.484,39.4998,107577.0
2017-05-19 14:05:00,49.85,49.86,49.84,49.85,129591.0,39.4919,39.4998,39.484,39.4919,129591.0
2017-05-19 14:10:00,49.85,49.88,49.85,49.87,125054.0,39.4919,39.5156,39.4919,39.5077,125054.0
2017-05-19 14:15:00,49.88,49.89,49.87,49.89,113124.0,39.5156,39.5236,39.5077,39.5236,113124.0
2017-05-19 14:20:00,49.89,49.9,49.88,49.88,120466.0,39.5236,39.5315,39.5156,39.5156,120466.0
2017-05-19 14:25:00,49.89,49.91,49.88,49.91,81593.0,39.5236,39.5394,39.5156,39.5394,81593.0
2017-05-19 14:30:00,49.9,49.92,49.89,49.91,138146.0,39.5315,39.5473,39.5236,39.5394,138146.0
2017-05-19 14:35:00,49.91,49.93,49.91,49.93,92302.0,39.5394,39.5553,39.5394,39.5553,92302.0
2017-05-19 14:40:00,49.93,49.94,49.92,49.94,210790.0,39.5553,39.5632,39.5473,39.5632,210790.0
2017-05-19 14:45:00,49.94,49.94,49.91,49.91,136162.0,39.5632,39.5632,39.5394,39.5394,136162.0
2017-05-19 14:50:00,49.91,49.93,49.91,49.92,134083.0,39.5394,39.5553,39.5394,39.5473,134083.0
2017-05-19 14:55:00,49.93,49.93,49.9,49.9,98028.0,39.5553,39.5553,39.5315,39.5315,98028.0
2017-05-19 15:00:00,49.91,49.91,49.87,49.89,128964.0,39.5394,39.5394,39.5077,39.5236,128964.0
2017-05-19 15:05:00,49.9,49.9,49.81,49.81,152533.0,39.5315,39.5315,39.4602,39.4602,152533.0
2017-05-19 15:10:00,49.81,49.84,49.78,49.8,176877.0,39.4602,39.484,39.4364,39.4523,176877.0
2017-05-19 15:15:00,49.8,49.84,49.79,49.8,125112.0,39.4523,39.484,39.4443,39.4523,125112.0
2017-05-19 15:20:00,49.8,49.82,49.78,49.79,136520.0,39.4523,39.4681,39.4364,39.4443,136520.0
2017-05-19 15:25:00,49.79,49.81,49.77,49.78,118260.0,39.4443,39.4602,39.4285,39.4364,118260.0
2017-05-19 15:30:00,49.78,49.81,49.77,49.8,155280.0,39.4364,39.4602,39.4285,39.4523,155280.0
2017-05-19 15:35:00,49.8,49.84,49.8,49.84,233800.0,39.4523,39.484,39.4523,39.484,233800.0
2017-05-19 15:40:00,49.84,49.86,49.81,49.81,256504.0,39.484,39.4998,39.4602,39.4602,256504.0
2017-05-19 15:45:00,49.82,49.83,49.79,49.8,169948.0,39.4681,39.476,39.4443,39.4523,169948.0
2017-05-19 15:50:00,49.8,49.83,49.8,49.8,203957.0,39.4523,39.476,39.4523,39.4523,203957.0
2017-05-19 15:55:00,49.8,49.86,49.79,49.84,377481.0,39.4523,39.4998,39.4443,39.484,377481.0
2017-05-22 09:30:00,49.88,49.9,49.86,49.88,185575.0,39.5156,39.5315,39.4998,39.5156,185575.0
2017-05-22 09:35:00,49.88,49.89,49.85,49.88,75264.0,39.5156,39.5236,39.4919,39.5156,75264.0
2017-05-22 09:40:00,49.88,49.91,49.87,49.91,79353.0,39.5156,39.5394,39.5077,39.5394,79353.0
2017-05-22 09:45:00,49.91,49.94,49.91,49.92,60818.0,39.5394,39.5632,39.5394,39.5473,60818.0
2017-05-22 09:50:00,49.91,49.92,49.88,49.89,90803.0,39.5394,39.5473,39.5156,39.5236,90803.0
2017-05-22 09:55:00,49.88,49.91,49.87,49.91,29346.0,39.5156,39.5394,39.5077,39.5394,29346.0
2017-05-22 10:00:00,49.92,49.95,49.9,49.95,32259.0,39.5473,39.5711,39.5315,39.5711,32259.0
2017-05-22 10:05:00,49.95,49.95,49.91,49.92,155461.0,39.5711,39.5711,39.5394,39.5473,155461.0
2017-05-22 10:10:00,49.92,49.94,49.9,49.91,40849.0,39.5473,39.5632,39.5315,39.5394,40849.0
2017-05-22 10:15:00,49.91,49.91,49.89,49.9,16829.0,39.5394,39.5394,39.5236,39.5315,16829.0
2017-05-22 10:20:00,49.91,49.91,49.88,49.9,41804.0,39.5394,39.5394,39.5156,39.5315,41804.0
2017-05-22 10:25:00,49.9,49.93,49.89,49.93,118273.0,39.5315,39.5553,39.5236,39.5553,118273.0
2017-05-22 10:30:00,49.93,49.94,49.89,49.9,47412.0,39.5553,39.5632,39.5236,39.5315,47412.0
2017-05-22 10:35:00,49.89,49.89,49.86,49.89,175241.0,39.5236,39.5236,39.4998,39.5236,175241.0
2017-05-22 10:40:00,49.89,49.9,49.86,49.87,150406.0,39.5236,39.5315,39.4998,39.5077,150406.0
2017-05-22 10:45:00,49.87,49.89,49.85,49.85,25241.0,39.5077,39.5236,39.4919,39.4919,25241.0
2017-05-22 10:50:00,49.86,49.89,49.85,49.89,56789.0,39.4998,39.5236,39.4919,39.5236,56789.0
2017-05-22 10:55:00,49.88,49.9,49.87,49.89,26729.0,39.5156,39.5315,39.5077,39.5236,26729.0
2017-05-22 11:00:00,49.89,49.9,49.86,49.87,183086.0,39.5236,39.5315,39.4998,39.5077,183086.0
2017-05-22 11:05:00,49.87,49.89,49.86,49.89,101753.0,39.5077,39.5236,39.4998,39.5236,101753.0
2017-05-22 11:10:00,49.88,49.9,49.85,49.86,24171.0,39.5156,39.5315,39.4919,39.4998,24171.0
2017-05-22 11:15:00,49.86,49.88,49.85,49.87,14968.0,39.4998,39.5156,39.4919,39.5077,14968.0
2017-05-22 11:20:00,49.86,49.87,49.84,49.85,34227.0,39.4998,39.5077,39.484,39.4919,34227.0
2017-05-22 11:25:00,49.85,49.85,49.81,49.82,94420.0,39.4919,39.4919,39.4602,39.4681,94420.0
2017-05-22 11:30:00,49.82,49.85,49.81,49.84,44792.0,39.4681,39.4919,39.4602,39.484,44792.0
2017-05-22 11:35:00,49.84,49.85,49.83,49.85,23162.0,39.484,39.4919,39.476,39.4919,23162.0
2017-05-22 11:40:00,49.85,49.86,49.82,49.82,134515.0,39.4919,39.4998,39.4681,39.4681,134515.0
2017-05-22 11:45:00,49.82,49.83,49.81,49.82,66037.0,39.4681,39.476,39.4602,39.4681,66037.0
2017-05-22 11:50:00,49.82,49.84,49.81,49.84,76055.0,39.4681,39.484,39.4602,39.484,76055.0
2017-05-22 11:55:00,49.84,49.89,49.83,49.89,169694.0,39.484,39.5236,39.476,39.5236,169694.0
2017-05-22 12:00:00,49.89,49.91,49.88,49.9,106928.0,39.5236,39.5394,39.5156,39.5315,106928.0
2017-05-22 12:05:00,49.89,49.91,49.87,49.9,110652.0,39.5236,39.5394,39.5077,39.5315,110652.0
2017-05-22 12:10:00,49.9,49.93,49.89,49.91,66981.0,39.5315,39.5553,39.5236,39.5394,66981.0
2017-05-22 12:15:00,49.92,49.95,49.91,49.93,35787.0,39.5473,39.5711,39.5394,39.5553,35787.0
2017-05-22 12:20:00,49.92,49.93,49.9,49.9,44612.0,39.5473,39.5553,39.5315,39.5315,44612.0
2017-05-22 12:25:00,49.91,49.92,49.9,49.92,146759.0,39.5394,39.5473,39.5315,39.5473,146759.0
2017-05-22 12:30:00,49.92,49.92,49.91,49.91,33950.0,39.5473,39.5473,39.5394,39.5394,33950.0
2017-05-22 12:35:00,49.91,49.92,49.88,49.89,18538.0,39.5394,39.5473,39.5156,39.5236,18538.0
2017-05-22 12:40:00,49.89,49.9,49.88,49.89,26723.0,39.5236,39.5315,39.5156,39.5236,26723.0
2017-05-22 12:45:00,49.9,49.9,49.88,49.9,17385.0,39.5315,39.5315,39.5156,39.5315,17385.0
2017-05-22 12:50:00,49.9,49.9,49.89,49.9,6175.0,39.5315,39.5315,39.5236,39.5315,6175.0
2017-05-22 12:55:00,49.9,49.9,49.86,49.87,10871.0,39.5315,39.5315,39.4998,39.5077,10871.0
2017-05-22 13:00:00,49.86,49.88,49.85,49.88,17163.0,39.4998,39.5156,39.4919,39.5156,17163.0
2017-05-22 13:05:00,49.88,49.91,49.87,49.9,66729.0,39.5156,39.5394,39.5077,39.5315,66729.0
2017-05-22 13:10:00,49.91,49.93,49.9,49.93,60302.0,39.5394,39.5553,39.5315,39.5553,60302.0
2017-05-22 13:15:00,49.93,49.94,49.92,49.92,37166.0,39.5553,39.5632,39.5473,39.5473,37166.0
2017-05-22 13:20:00,49.93,49.93,49.91,49.93,40715.0,39.5553,39.5553,39.5394,39.5553,40715.0
2017-05-22 13:25:00,49.93,49.94,49.92,49.93,21998.0,39.5553,39.5632,39.5473,39.5553,21998.0
2017-05-22 13:30:00,49.93,49.94,49.91,49.92,15657.0,39.5553,39.5632,39.5394,39.5473,15657.0
2017-05-22 13:35:00,49.92,49.93,49.91,49.93,21340.0,39.5473,39.5553,39.5394,39.5553,21340.0
2017-05-22 13:40:00,49.92,49.93,49.92,49.92,6152.0,39.5473,39.5553,39.5473,39.5473,6152.0
2017-05-22 13:45:00,49.93,49.95,49.92,49.95,8022.0,39.5553,39.5711,39.5473,39.5711,8022.0
2017-05-22 13:50:00,49.94,49.96,49.92,49.93,13113.0,39.5632,39.579,39.5473,39.5553,13113.0
2017-05-22 13:55:00,49.92,49.93,49.92,49.92,30395.0,39.5473,39.5553,39.5473,39.5473,30395.0
2017-05-22 14:00:00,49.91,49.92,49.9,49.91,24628.0,39.5394,39.5473,39.5315,39.5394,24628.0
2017-05-22 14:05:00,49.91,49.92,49.9,49.91,26077.0,39.5394,39.5473,39.5315,39.5394,26077.0
2017-05-22 14:10:00,49.92,49.94,49.91,49.94,13674.0,39.5473,39.5632,39.5394,39.5632,13674.0
2017-05-22 14:15:00,49.94,49.95,49.93,49.95,12430.0,39.5632,39.5711,39.5553,39.5711,12430.0
2017-05-22 14:20:00,49.94,50.0,49.93,49.93,310363.0,39.5632,39.6107,39.5553,39.5553,310363.0
2017-05-22 14:25:00,49.94,49.97,49.93,49.94,313078.0,39.5632,39.5869,39.5553,39.5632,313078.0
2017-05-22 14:30:00,49.95,49.97,49.94,49.96,92236.0,39.5711,39.5869,39.5632,39.579,92236.0
2017-05-22 14:35:00,49.96,49.98,49.95,49.97,55652.0,39.579,39.5949,39.5711,39.5869,55652.0
2017-05-22 14:40:00,49.97,49.97,49.93,49.95,57067.0,39.5869,39.5869,39.5553,39.5711,57067.0
2017-05-22 14:45:00,49.95,49.95,49.93,49.94,62873.0,39.5711,39.5711,39.5553,39.5632,62873.0
2017-05-22 14:50:00,49.94,49.94,49.92,49.93,14538.0,39.5632,39.5632,39.5473,39.5553,14538.0
2017-05-22 14:55:00,49.93,49.93,49.9,49.92,22026.0,39.5553,39.5553,39.5315,39.5473,22026.0
2017-05-22 15:00:00,49.91,49.94,49.91,49.94,20133.0,39.5394,39.5632,39.5394,39.5632,20133.0
2017-05-22 15:05:00,49.94,49.96,49.94,49.95,35613.0,39.5632,39.579,39.5632,39.5711,35613.0
2017-05-22 15:10:00,49.95,49.95,49.93,49.94,17340.0,39.5711,39.5711,39.5553,39.5632,17340.0
2017-05-22 15:15:00,49.93,49.94,49.91,49.91,71881.0,39.5553,39.5632,39.5394,39.5394,71881.0
2017-05-22 15:20:00,49.92,49.93,49.89,49.93,112592.0,39.5473,39.5553,39.5236,39.5553,112592.0
2017-05-22 15:25:00,49.92,49.92,49.9,49.91,299904.0,39.5473,39.5473,39.5315,39.5394,299904.0
2017-05-22 15:30:00,49.91,49.94,49.9,49.93,386397.0,39.5394,39.5632,39.5315,39.5553,386397.0
2017-05-22 15:35:00,49.93,49.97,49.93,49.95,196732.0,39.5553,39.5869,39.5553,39.5711,196732.0
2017-05-22 15:40:00,49.96,49.97,49.94,49.95,149260.0,39.579,39.5869,39.5632,39.5711,149260.0
2017-05-22 15:45:00,49.95,49.95,49.93,49.95,162985.0,39.5711,39.5711,39.5553,39.5711,162985.0
2017-05-22 15:50:00,49.95,49.96,49.94,49.96,192761.0,39.5711,39.579,39.5632,39.579,192761.0
2017-05-22 15:55:00,49.96,49.96,49.88,49.88,300346.0,39.579,39.579,39.5156,39.5156,300346.0
2017-05-23 09:30:00,49.86,49.9,49.85,49.87,153345.0,39.4998,39.5315,39.4919,39.5077,153345.0
2017-05-23 09:35:00,49.87,49.91,49.86,49.91,54188.0,39.5077,39.5394,39.4998,39.5394,54188.0
2017-05-23 09:40:00,49.9,49.92,49.83,49.84,56490.0,39.5315,39.5473,39.476,39.484,56490.0
2017-05-23 09:45:00,49.84,49.84,49.8,49.81,70599.0,39.484,39.484,39.4523,39.4602,70599.0
2017-05-23 09:50:00,49.81,49.83,49.79,49.83,87552.0,39.4602,39.476,39.4443,39.476,87552.0
2017-05-23 09:55:00,49.82,49.84,49.81,49.84,57603.0,39.4681,39.484,39.4602,39.484,57603.0
2017-05-23 10:00:00,49.83,49.85,49.8,49.84,119300.0,39.476,39.4919,39.4523,39.484,119300.0
2017-05-23 10:05:00,49.84,49.84,49.81,49.83,28975.0,39.484,39.484,39.4602,39.476,28975.0
2017-05-23 10:10:00,49.84,49.85,49.79,49.79,63395.0,39.484,39.4919,39.4443,39.4443,63395.0
2017-05-23 10:15:00,49.8,49.85,49.8,49.83,84869.0,39.4523,39.4919,39.4523,39.476,84869.0
2017-05-23 10:20:00,49.83,49.87,49.82,49.85,51222.0,39.476,39.5077,39.4681,39.4919,51222.0
2017-05-23 10:25:00,49.85,49.86,49.84,49.85,277098.0,39.4919,39.4998,39.484,39.4919,277098.0
2017-05-23 10:30:00,49.85,49.86,49.82,49.83,53331.0,39.4919,39.4998,39.4681,39.476,53331.0
2017-05-23 10:35:00,49.82,49.83,49.8,49.81,29108.0,39.4681,39.476,39.4523,39.4602,29108.0
2017-05-23 10:40:00,49.8,49.83,49.8,49.83,88224.0,39.4523,39.476,39.4523,39.476,88224.0
2017-05-23 10:45:00,49.83,49.86,49.82,49.85,53168.0,39.476,39.4998,39.4681,39.4919,53168.0
2017-05-23 10:50:00,49.85,49.88,49.85,49.87,98537.0,39.4919,39.5156,39.4919,39.5077,98537.0
2017-05-23 10:55:00,49.88,49.9,49.87,49.88,88124.0,39.5156,39.5315,39.5077,39.5156,88124.0
2017-05-23 11:00:00,49.89,49.9,49.88,49.89,67730.0,39.5236,39.5315,39.5156,39.5236,67730.0
2017-05-23 11:05:00,49.89,49.9,49.87,49.89,34923.0,39.5236,39.5315,39.5077,39.5236,34923.0
2017-05-23 11:10:00,49.9,49.9,49.87,49.89,73669.0,39.5315,39.5315,39.5077,39.5236,73669.0
2017-05-23 11:15:00,49.9,49.9,49.88,49.89,56210.0,39.5315,39.5315,39.5156,39.5236,56210.0
2017-05-23 11:20:00,49.89,49.9,49.88,49.9,37423.0,39.5236,39.5315,39.5156,39.5315,37423.0
2017-05-23 11:25:00,49.9,49.92,49.89,49.9,163065.0,39.5315,39.5473,39.5236,39.5315,163065.0
2017-05-23 11:30:00,49.9,49.92,49.88,49.89,125652.0,39.5315,39.5473,39.5156,39.5236,125652.0
2017-05-23 11:35:00,49.9,49.92,49.89,49.89,103399.0,39.5315,39.5473,39.5236,39.5236,103399.0
2017-05-23 11:40:00,49.89,49.89,49.86,49.86,41593.0,39.5236,39.5236,39.4998,39.4998,41593.0
2017-05-23 11:45:00,49.87,49.87,49.85,49.87,63301.0,39.5077,39.5077,39.4919,39.5077,63301.0
2017-05-23 11:50:00,49.87,49.87,49.84,49.84,34917.0,39.5077,39.5077,39.484,39.484,34917.0
2017-05-23 11:55:00,49.85,49.85,49.8,49.83,31773.0,39.4919,39.4919,39.4523,39.476,31773.0
2017-05-23 12:00:00,49.83,49.84,49.82,49.83,17058.0,39.476,39.484,39.4681,39.476,17058.0
2017-05-23 12:05:00,49.83,49.85,49.82,49.84,22864.0,39.476,39.4919,39.4681,39.484,22864.0
2017-05-23 12:10:00,49.84,49.85,49.82,49.83,11357.0,39.484,39.4919,39.4681,39.476,11357.0
2017-05-23 12:15:00,49.83,49.83,49.82,49.83,16063.0,39.476,39.476,39.4681,39.476,16063.0
2017-05-23 12:20:00,49.83,49.85,49.77,49.79,75864.0,39.476,39.4919,39.4285,39.4443,75864.0
2017-05-23 12:25:00,49.78,49.79,49.74,49.76,56660.0,39.4364,39.4443,39.4047,39.4206,56660.0
2017-05-23 12:30:00,49.76,49.78,49.75,49.77,31623.0,39.4206,39.4364,39.4127,39.4285,31623.0
2017-05-23 12:35:00,49.78,49.78,49.75,49.76,30099.0,39.4364,39.4364,39.4127,39.4206,30099.0
2017-05-23 12:40:00,49.76,49.77,49.75,49.76,8134.0,39.4206,39.4285,39.4127,39.4206,8134.0
2017-05-23 12:45:00,49.75,49.77,49.74,49.77,23730.0,39.4127,39.4285,39.4047,39.4285,23730.0
2017-05-23 12:50:00,49.77,49.8,49.77,49.79,12110.0,39.4285,39.4523,39.4285,39.4443,12110.0
2017-05-23 12:55:00,49.79,49.81,49.78,49.8,50006.0,39.4443,39.4602,39.4364,39.4523,50006.0
2017-05-23 13:00:00,49.8,49.83,49.79,49.83,49470.0,39.4523,39.476,39.4443,39.476,49470.0
2017-05-23 13:05:00,49.83,49.83,49.81,49.82,52219.0,39.476,39.476,39.4602,39.4681,52219.0
2017-05-23 13:10:00,49.82,49.84,49.82,49.83,26933.0,39.4681,39.484,39.4681,39.476,26933.0
2017-05-23 13:15:00,49.83,49.84,49.82,49.83,20690.0,39.476,39.484,39.4681,39.476,20690.0
2017-05-23 13:20:00,49.84,49.85,49.84,49.84,46820.0,39.484,39.4919,39.484,39.484,46820.0
2017-05-23 13:25:00,49.84,49.84,49.83,49.84,8925.0,39.484,39.484,39.476,39.484,8925.0
2017-05-23 13:30:00,49.84,49.85,49.83,49.84,31281.0,39.484,39.4919,39.476,39.484,31281.0
2017-05-23 13:35:00,49.84,49.85,49.83,49.84,43496.0,39.484,39.4919,39.476,39.484,43496.0
2017-05-23 13:40:00,49.84,49.85,49.81,49.82,51448.0,39.484,39.4919,39.4602,39.4681,51448.0
2017-05-23 13:45:00,49.82,49.82,49.81,49.82,19494.0,39.4681,39.4681,39.4602,39.4681,19494.0
2017-05-23 13:50:00,49.82,49.82,49.81,49.82,55162.0,39.4681,39.4681,39.4602,39.4681,55162.0
2017-05-23 13:55:00,49.82,49.82,49.8,49.82,58860.0,39.4681,39.4681,39.4523,39.4681,58860.0
2017-05-23 14:00:00,49.81,49.84,49.81,49.82,35418.0,39.4602,39.484,39.4602,39.4681,35418.0
2017-05-23 14:05:00,49.83,49.83,49.82,49.83,22790.0,39.476,39.476,39.4681,39.476,22790.0
2017-05-23 14:10:00,49.83,49.83,49.82,49.83,16852.0,39.476,39.476,39.4681,39.476,16852.0
2017-05-23 14:15:00,49.82,49.83,49.81,49.83,15988.0,39.4681,39.476,39.4602,39.476,15988.0
2017-05-23 14:20:00,49.82,49.85,49.82,49.84,25867.0,39.4681,39.4919,39.4681,39.484,25867.0
2017-05-23 14:25:00,49.84,49.85,49.83,49.84,60903.0,39.484,39.4919,39.476,39.484,60903.0
2017-05-23 14:30:00,49.84,49.85,49.83,49.84,44465.0,39.484,39.4919,39.476,39.484,44465.0
2017-05-23 14:35:00,49.84,49.84,49.83,49.84,118774.0,39.484,39.484,39.476,39.484,118774.0
2017-05-23 14:40:00,49.85,49.87,49.83,49.86,81653.0,39.4919,39.5077,39.476,39.4998,81653.0
2017-05-23 14:45:00,49.87,49.87,49.84,49.84,53525.0,39.5077,39.5077,39.484,39.484,53525.0
2017-05-23 14:50:00,49.85,49.85,49.83,49.84,83696.0,39.4919,39.4919,39.476,39.484,83696.0
2017-05-23 14:55:00,49.84,49.87,49.84,49.87,232076.0,39.484,39.5077,39.484,39.5077,232076.0
2017-05-23 15:00:00,49.87,49.87,49.84,49.87,39405.0,39.5077,39.5077,39.484,39.5077,39405.0
2017-05-23 15:05:00,49.87,49.9,49.86,49.88,163170.0,39.5077,39.5315,39.4998,39.5156,163170.0
2017-05-23 15:10:00,49.88,49.88,49.86,49.88,134351.0,39.5156,39.5156,39.4998,39.5156,134351.0
2017-05-23 15:15:00,49.87,49.88,49.85,49.85,82026.0,39.5077,39.5156,39.4919,39.4919,82026.0
2017-05-23 15:20:00,49.85,49.86,49.84,49.85,123797.0,39.4919,39.4998,39.484,39.4919,123797.0
2017-05-23 15:25:00,49.85,49.86,49.84,49.85,74151.0,39.4919,39.4998,39.484,39.4919,74151.0
2017-05-23 15:30:00,49.84,49.85,49.83,49.84,114132.0,39.484,39.4919,39.476,39.484,114132.0
2017-05-23 15:35:00,49.84,49.85,49.83,49.85,76579.0,39.484,39.4919,39.476,39.4919,76579.0
2017-05-23 15:40:00,49.85,49.86,49.83,49.84,129202.0,39.4919,39.4998,39.476,39.484,129202.0
2017-05-23 15:45:00,49.83,49.84,49.82,49.82,82883.0,39.476,39.484,39.4681,39.4681,82883.0
2017-05-23 15:50:00,49.83,49.85,49.82,49.84,61423.0,39.476,39.4919,39.4681,39.484,61423.0
2017-05-23 15:55:00,49.84,49.86,49.83,49.86,283363.0,39.484,39.4998,39.476,39.4998,283363.0
2017-05-24 09:30:00,49.9,49.91,49.86,49.91,55765.0,39.5315,39.5394,39.4998,39.5394,55765.0
2017-05-24 09:35:00,49.91,49.91,49.84,49.86,139001.0,39.5394,39.5394,39.484,39.4998,139001.0
2017-05-24 09:40:00,49.87,49.9,49.86,49.9,26594.0,39.5077,39.5315,39.4998,39.5315,26594.0
2017-05-24 09:45:00,49.91,49.92,49.9,49.91,130137.0,39.5394,39.5473,39.5315,39.5394,130137.0
2017-05-24 09:50:00,49.92,49.95,49.91,49.95,131322.0,39.5473,39.5711,39.5394,39.5711,131322.0
2017-05-24 09:55:00,49.95,49.95,49.92,49.93,75228.0,39.5711,39.5711,39.5473,39.5553,75228.0
2017-05-24 10:00:00,49.93,49.95,49.93,49.95,26750.0,39.5553,39.5711,39.5553,39.5711,26750.0
2017-05-24 10:05:00,49.95,49.96,49.93,49.96,113259.0,39.5711,39.579,39.5553,39.579,113259.0
2017-05-24 10:10:00,49.96,49.97,49.93,49.97,188761.0,39.579,39.5869,39.5553,39.5869,188761.0
2017-05-24 10:15:00,49.96,49.97,49.94,49.95,43795.0,39.579,39.5869,39.5632,39.5711,43795.0
2017-05-24 10:20:00,49.96,49.98,49.94,49.98,93323.0,39.579,39.5949,39.5632,39.5949,93323.0
2017-05-24 10:25:00,49.97,49.99,49.96,49.98,170018.0,39.5869,39.6028,39.579,39.5949,170018.0
2017-05-24 10:30:00,49.98,50.01,49.97,49.97,94951.0,39.5949,39.6186,39.5869,39.5869,94951.0
2017-05-24 10:35:00,49.97,49.98,49.96,49.96,51337.0,39.5869,39.5949,39.579,39.579,51337.0
2017-05-24 10:40:00,49.97,50.01,49.97,49.99,272667.0,39.5869,39.6186,39.5869,39.6028,272667.0
2017-05-24 10:45:00,49.98,49.99,49.97,49.98,62091.0,39.5949,39.6028,39.5869,39.5949,62091.0
2017-05-24 10:50:00,49.98,49.98,49.94,49.95,75611.0,39.5949,39.5949,39.5632,39.5711,75611.0
2017-05-24 10:55:00,49.95,49.96,49.94,49.94,49179.0,39.5711,39.579,39.5632,39.5632,49179.0
2017-05-24 11:00:00,49.94,49.96,49.91,49.92,71952.0,39.5632,39.579,39.5394,39.5473,71952.0
2017-05-24 11:05:00,49.92,49.95,49.92,49.95,109403.0,39.5473,39.5711,39.5473,39.5711,109403.0
2017-05-24 11:10:00,49.95,49.95,49.94,49.94,32377.0,39.5711,39.5711,39.5632,39.5632,32377.0
2017-05-24 11:15:00,49.94,49.94,49.93,49.94,7675.0,39.5632,39.5632,39.5553,39.5632,7675.0
2017-05-24 11:20:00,49.94,49.94,49.91,49.92,29709.0,39.5632,39.5632,39.5394,39.5473,29709.0
2017-05-24 11:25:00,49.92,49.95,49.92,49.93,29110.0,39.5473,39.5711,39.5473,39.5553,29110.0
2017-05-24 11:30:00,49.93,49.95,49.93,49.95,35294.0,39.5553,39.5711,39.5553,39.5711,35294.0
2017-05-24 11:35:00,49.95,49.95,49.91,49.91,82543.0,39.5711,39.5711,39.5394,39.5394,82543.0
2017-05-24 11:40:00,49.92,49.92,49.9,49.92,145207.0,39.5473,39.5473,39.5315,39.5473,145207.0
2017-05-24 11:45:00,49.91,49.92,49.9,49.9,58730.0,39.5394,39.5473,39.5315,39.5315,58730.0
2017-05-24 11:50:00,49.9,49.9,49.88,49.89,52682.0,39.5315,39.5315,39.5156,39.5236,52682.0
2017-05-24 11:55:00,49.89,49.89,49.87,49.88,68609.0,39.5236,39.5236,39.5077,39.5156,68609.0
2017-05-24 12:00:00,49.89,49.9,49.88,49.89,145800.0,39.5236,39.5315,39.5156,39.5236,145800.0
2017-05-24 12:05:00,49.89,49.92,49.88,49.9,54063.0,39.5236,39.5473,39.5156,39.5315,54063.0
2017-05-24 12:10:00,49.9,49.9,49.89,49.9,14680.0,39.5315,39.5315,39.5236,39.5315,14680.0
2017-05-24 12:15:00,49.9,49.91,49.89,49.9,17224.0,39.5315,39.5394,39.5236,39.5315,17224.0
2017-05-24 12:20:00,49.9,49.92,49.89,49.92,15344.0,39.5315,39.5473,39.5236,39.5473,15344.0
2017-05-24 12:25:00,49.92,49.92,49.88,49.89,45708.0,39.5473,39.5473,39.5156,39.5236,45708.0
2017-05-24 12:30:00,49.89,49.91,49.89,49.91,20046.0,39.5236,39.5394,39.5236,39.5394,20046.0
2017-05-24 12:35:00,49.91,49.92,49.9,49.92,9891.0,39.5394,39.5473,39.5315,39.5473,9891.0
2017-05-24 12:40:00,49.92,49.93,49.91,49.93,25178.0,39.5473,39.5553,39.5394,39.5553,25178.0
2017-05-24 12:45:00,49.93,49.93,49.92,49.93,5099.0,39.5553,39.5553,39.5473,39.5553,5099.0
2017-05-24 12:50:00,49.92,49.93,49.92,49.93,6855.0,39.5473,39.5553,39.5473,39.5553,6855.0
2017-05-24 12:55:00,49.93,49.93,49.91,49.91,46378.0,39.5553,39.5553,39.5394,39.5394,46378.0
2017-05-24 13:00:00,49.91,49.93,49.91,49.93,17926.0,39.5394,39.5553,39.5394,39.5553,17926.0
2017-05-24 13:05:00,49.93,49.96,49.92,49.95,140330.0,39.5553,39.579,39.5473,39.5711,140330.0
2017-05-24 13:10:00,49.96,49.96,49.95,49.96,7344.0,39.579,39.579,39.5711,39.579,7344.0
2017-05-24 13:15:00,49.96,49.96,49.94,49.95,32036.0,39.579,39.579,39.5632,39.5711,32036.0
2017-05-24 13:20:00,49.95,49.95,49.92,49.93,37402.0,39.5711,39.5711,39.5473,39.5553,37402.0
2017-05-24 13:25:00,49.93,49.93,49.92,49.93,34800.0,39.5553,39.5553,39.5473,39.5553,34800.0
2017-05-24 13:30:00,49.93,49.94,49.92,49.94,25225.0,39.5553,39.5632,39.5473,39.5632,25225.0
2017-05-24 13:35:00,49.94,49.94,49.92,49.94,72182.0,39.5632,39.5632,39.5473,39.5632,72182.0
2017-05-24 13:40:00,49.94,49.94,49.93,49.94,32307.0,39.5632,39.5632,39.5553,39.5632,32307.0
2017-05-24 13:45:00,49.94,49.95,49.93,49.94,48041.0,39.5632,39.5711,39.5553,39.5632,48041.0
2017-05-24 13:50:00,49.94,49.95,49.93,49.95,46292.0,39.5632,39.5711,39.5553,39.5711,46292.0
2017-05-24 13:55:00,49.95,49.98,49.94,49.98,116393.0,39.5711,39.5949,39.5632,39.5949,116393.0
2017-05-24 14:00:00,49.98,50.02,49.92,50.01,503419.0,39.5949,39.6266,39.5473,39.6186,503419.0
2017-05-24 14:05:00,50.01,50.09,50.0,50.06,321303.0,39.6186,39.682,39.6107,39.6582,321303.0
2017-05-24 14:10:00,50.06,50.07,50.03,50.03,215177.0,39.6582,39.6662,39.6345,39.6345,215177.0
2017-05-24 14:15:00,50.03,50.09,50.03,50.09,99991.0,39.6345,39.682,39.6345,39.682,99991.0
2017-05-24 14:20:00,50.09,50.11,50.07,50.09,271693.0,39.682,39.6979,39.6662,39.682,271693.0
2017-05-24 14:25:00,50.09,50.13,50.09,50.11,246926.0,39.682,39.7137,39.682,39.6979,246926.0
2017-05-24 14:30:00,50.11,50.11,50.07,50.08,132589.0,39.6979,39.6979,39.6662,39.6741,132589.0
2017-05-24 14:35:00,50.08,50.08,50.02,50.05,248706.0,39.6741,39.6741,39.6266,39.6503,248706.0
2017-05-24 14:40:00,50.05,50.06,50.02,50.03,117813.0,39.6503,39.6582,39.6266,39.6345,117813.0
2017-05-24 14:45:00,50.03,50.06,50.02,50.05,118024.0,39.6345,39.6582,39.6266,39.6503,118024.0
2017-05-24 14:50:00,50.05,50.05,50.03,50.05,111365.0,39.6503,39.6503,39.6345,39.6503,111365.0
2017-05-24 14:55:00,50.05,50.05,50.03,50.05,586242.0,39.6503,39.6503,39.6345,39.6503,586242.0
2017-05-24 15:00:00,50.05,50.07,50.04,50.06,1842243.0,39.6503,39.6662,39.6424,39.6582,1842243.0
2017-05-24 15:05:00,50.06,50.06,50.03,50.05,823181.0,39.6582,39.6582,39.6345,39.6503,823181.0
2017-05-24 15:10:00,50.05,50.08,50.05,50.07,109858.0,39.6503,39.6741,39.6503,39.6662,109858.0
2017-05-24 15:15:00,50.08,50.08,50.07,50.07,97331.0,39.6741,39.6741,39.6662,39.6662,97331.0
2017-05-24 15:20:00,50.08,50.11,50.07,50.09,584418.0,39.6741,39.6979,39.6662,39.682,584418.0
2017-05-24 15:25:00,50.09,50.11,50.07,50.08,420777.0,39.682,39.6979,39.6662,39.6741,420777.0
2017-05-24 15:30:00,50.08,50.09,50.05,50.06,220614.0,39.6741,39.682,39.6503,39.6582,220614.0
2017-05-24 15:35:00,50.07,50.1,50.05,50.09,163419.0,39.6662,39.6899,39.6503,39.682,163419.0
2017-05-24 15:40:00,50.09,50.1,50.08,50.09,229892.0,39.682,39.6899,39.6741,39.682,229892.0
2017-05-24 15:45:00,50.09,50.09,50.07,50.07,45767.0,39.682,39.682,39.6662,39.6662,45767.0
2017-05-24 15:50:00,50.07,50.08,50.06,50.06,91937.0,39.6662,39.6741,39.6582,39.6582,91937.0
2017-05-24 15:55:00,50.06,50.08,50.06,50.07,437904.0,39.6582,39.6741,39.6582,39.6662,437904.0
2017-05-25 09:30:00,50.33,50.37,50.27,50.36,173703.0,39.8721,39.9038,39.8246,39.8959,173703.0
2017-05-25 09:35:00,50.36,50.39,50.35,50.36,184127.0,39.8959,39.9197,39.888,39.8959,184127.0
2017-05-25 09:40:00,50.36,50.38,50.35,50.38,46811.0,39.8959,39.9118,39.888,39.9118,46811.0
2017-05-25 09:45:00,50.38,50.41,50.38,50.4,72331.0,39.9118,39.9355,39.9118,39.9276,72331.0
2017-05-25 09:50:00,50.4,50.43,50.39,50.41,84287.0,39.9276,39.9514,39.9197,39.9355,84287.0
2017-05-25 09:55:00,50.42,50.43,50.37,50.38,32556.0,39.9434,39.9514,39.9038,39.9118,32556.0
2017-05-25 10:00:00,50.38,50.39,50.35,50.37,25952.0,39.9118,39.9197,39.888,39.9038,25952.0
2017-05-25 10:05:00,50.37,50.4,50.36,50.39,76803.0,39.9038,39.9276,39.8959,39.9197,76803.0
2017-05-25 10:10:00,50.39,50.44,50.38,50.43,159786.0,39.9197,39.9593,39.9118,39.9514,159786.0
2017-05-25 10:15:00,50.43,50.44,50.41,50.43,48588.0,39.9514,39.9593,39.9355,39.9514,48588.0
2017-05-25 10:20:00,50.42,50.43,50.39,50.4,26803.0,39.9434,39.9514,39.9197,39.9276,26803.0
2017-05-25 10:25:00,50.4,50.4,50.38,50.38,34545.0,39.9276,39.9276,39.9118,39.9118,34545.0
2017-05-25 10:30:00,50.38,50.42,50.38,50.4,100530.0,39.9118,39.9434,39.9118,39.9276,100530.0
2017-05-25 10:35:00,50.41,50.44,50.39,50.4,128580.0,39.9355,39.9593,39.9197,39.9276,128580.0
2017-05-25 10:40:00,50.41,50.41,50.35,50.36,67734.0,39.9355,39.9355,39.888,39.8959,67734.0
2017-05-25 10:45:00,50.36,50.38,50.35,50.37,39625.0,39.8959,39.9118,39.888,39.9038,39625.0
2017-05-25 10:50:00,50.37,50.37,50.34,50.36,21742.0,39.9038,39.9038,39.8801,39.8959,21742.0
2017-05-25 10:55:00,50.36,50.36,50.34,50.34,50598.0,39.8959,39.8959,39.8801,39.8801,50598.0
2017-05-25 11:00:00,50.33,50.34,50.31,50.33,63783.0,39.8721,39.8801,39.8563,39.8721,63783.0
2017-05-25 11:05:00,50.34,50.4,50.34,50.4,90745.0,39.8801,39.9276,39.8801,39.9276,90745.0
2017-05-25 11:10:00,50.4,50.4,50.38,50.39,40826.0,39.9276,39.9276,39.9118,39.9197,40826.0
2017-05-25 11:15:00,50.39,50.39,50.37,50.38,35977.0,39.9197,39.9197,39.9038,39.9118,35977.0
2017-05-25 11:20:00,50.39,50.39,50.32,50.34,108715.0,39.9197,39.9197,39.8642,39.8801,108715.0
2017-05-25 11:25:00,50.33,50.35,50.32,50.35,37166.0,39.8721,39.888,39.8642,39.888,37166.0
2017-05-25 11:30:00,50.35,50.37,50.33,50.34,38600.0,39.888,39.9038,39.8721,39.8801,38600.0
2017-05-25 11:35:00,50.34,50.34,50.27,50.28,74692.0,39.8801,39.8801,39.8246,39.8325,74692.0
2017-05-25 11:40:00,50.28,50.28,50.24,50.25,89055.0,39.8325,39.8325,39.8008,39.8088,89055.0
2017-05-25 11:45:00,50.24,50.27,50.22,50.26,138518.0,39.8008,39.8246,39.785,39.8167,138518.0
2017-05-25 11:50:00,50.26,50.27,50.22,50.23,56400.0,39.8167,39.8246,39.785,39.7929,56400.0
2017-05-25 11:55:00,50.23,50.23,50.2,50.22,60625.0,39.7929,39.7929,39.7692,39.785,60625.0
2017-05-25 12:00:00,50.22,50.25,50.2,50.25,81072.0,39.785,39.8088,39.7692,39.8088,81072.0
2017-05-25 12:05:00,50.25,50.25,50.23,50.25,31203.0,39.8088,39.8088,39.7929,39.8088,31203.0
2017-05-25 12:10:00,50.25,50.26,50.19,50.2,55690.0,39.8088,39.8167,39.7612,39.7692,55690.0
2017-05-25 12:15:00,50.2,50.23,50.19,50.23,53553.0,39.7692,39.7929,39.7612,39.7929,53553.0
2017-05-25 12:20:00,50.23,50.27,50.22,50.26,56760.0,39.7929,39.8246,39.785,39.8167,56760.0
2017-05-25 12:25:00,50.26,50.27,50.24,50.25,20784.0,39.8167,39.8246,39.8008,39.8088,20784.0
2017-05-25 12:30:00,50.24,50.28,50.24,50.28,30371.0,39.8008,39.8325,39.8008,39.8325,30371.0
2017-05-25 12:35:00,50.28,50.3,50.26,50.26,43970.0,39.8325,39.8484,39.8167,39.8167,43970.0
2017-05-25 12:40:00,50.26,50.28,50.24,50.27,24589.0,39.8167,39.8325,39.8008,39.8246,24589.0
2017-05-25 12:45:00,50.26,50.27,50.25,50.26,15693.0,39.8167,39.8246,39.8088,39.8167,15693.0
2017-05-25 12:50:00,50.25,50.27,50.24,50.26,32653.0,39.8088,39.8246,39.8008,39.8167,32653.0
2017-05-25 12:55:00,50.26,50.28,50.25,50.28,32367.0,39.8167,39.8325,39.8088,39.8325,32367.0
2017-05-25 13:00:00,50.27,50.28,50.27,50.28,15872.0,39.8246,39.8325,39.8246,39.8325,15872.0
2017-05-25 13:05:00,50.28,50.28,50.25,50.25,58259.0,39.8325,39.8325,39.8088,39.8088,58259.0
2017-05-25 13:10:00,50.25,50.25,50.23,50.24,39413.0,39.8088,39.8088,39.7929,39.8008,39413.0
2017-05-25 13:15:00,50.23,50.24,50.23,50.24,18935.0,39.7929,39.8008,39.7929,39.8008,18935.0
2017-05-25 13:20:00,50.23,50.26,50.23,50.24,43822.0,39.7929,39.8167,39.7929,39.8008,43822.0
2017-05-25 13:25:00,50.23,50.24,50.23,50.23,38860.0,39.7929,39.8008,39.7929,39.7929,38860.0
2017-05-25 13:30:00,50.24,50.24,50.2,50.21,57558.0,39.8008,39.8008,39.7692,39.7771,57558.0
2017-05-25 13:35:00,50.22,50.22,50.21,50.22,18224.0,39.785,39.785,39.7771,39.785,18224.0
2017-05-25 13:40:00,50.21,50.22,50.21,50.22,13387.0,39.7771,39.785,39.7771,39.785,13387.0
2017-05-25 13:45:00,50.22,50.24,50.21,50.22,91294.0,39.785,39.8008,39.7771,39.785,91294.0
2017-05-25 13:50:00,50.22,50.25,50.22,50.24,50591.0,39.785,39.8088,39.785,39.8008,50591.0
2017-05-25 13:55:00,50.24,50.27,50.24,50.27,34792.0,39.8008,39.8246,39.8008,39.8246,34792.0
2017-05-25 14:00:00,50.27,50.27,50.26,50.27,77081.0,39.8246,39.8246,39.8167,39.8246,77081.0
2017-05-25 14:05:00,50.26,50.27,50.24,50.25,90158.0,39.8167,39.8246,39.8008,39.8088,90158.0
2017-05-25 14:10:00,50.25,50.25,50.22,50.23,76606.0,39.8088,39.8088,39.785,39.7929,76606.0
2017-05-25 14:15:00,50.23,50.25,50.22,50.25,30569.0,39.7929,39.8088,39.785,39.8088,30569.0
2017-05-25 14:20:00,50.25,50.28,50.24,50.28,161188.0,39.8088,39.8325,39.8008,39.8325,161188.0
2017-05-25 14:25:00,50.28,50.28,50.25,50.26,108572.0,39.8325,39.8325,39.8088,39.8167,108572.0
2017-05-25 14:30:00,50.26,50.27,50.25,50.27,59788.0,39.8167,39.8246,39.8088,39.8246,59788.0
2017-05-25 14:35:00,50.27,50.29,50.26,50.29,48617.0,39.8246,39.8405,39.8167,39.8405,48617.0
2017-05-25 14:40:00,50.29,50.29,50.27,50.27,50543.0,39.8405,39.8405,39.8246,39.8246,50543.0
2017-05-25 14:45:00,50.28,50.29,50.25,50.26,225138.0,39.8325,39.8405,39.8088,39.8167,225138.0
2017-05-25 14:50:00,50.26,50.28,50.25,50.27,75652.0,39.8167,39.8325,39.8088,39.8246,75652.0
2017-05-25 14:55:00,50.27,50.29,50.26,50.29,38412.0,39.8246,39.8405,39.8167,39.8405,38412.0
2017-05-25 15:00:00,50.29,50.29,50.28,50.29,47519.0,39.8405,39.8405,39.8325,39.8405,47519.0
2017-05-25 15:05:00,50.29,50.29,50.26,50.28,127108.0,39.8405,39.8405,39.8167,39.8325,127108.0
2017-05-25 15:10:00,50.28,50.28,50.27,50.28,38473.0,39.8325,39.8325,39.8246,39.8325,38473.0
2017-05-25 15:15:00,50.28,50.29,50.27,50.29,80108.0,39.8325,39.8405,39.8246,39.8405,80108.0
2017-05-25 15:20:00,50.29,50.29,50.26,50.28,150194.0,39.8405,39.8405,39.8167,39.8325,150194.0
2017-05-25 15:25:00,50.28,50.29,50.28,50.29,110693.0,39.8325,39.8405,39.8325,39.8405,110693.0
2017-05-25 15:30:00,50.28,50.29,50.27,50.28,139437.0,39.8325,39.8405,39.8246,39.8325,139437.0
2017-05-25 15:35:00,50.28,50.28,50.26,50.28,1002645.0,39.8325,39.8325,39.8167,39.8325,1002645.0
2017-05-25 15:40:00,50.28,50.3,50.27,50.29,142286.0,39.8325,39.8484,39.8246,39.8405,142286.0
2017-05-25 15:45:00,50.28,50.32,50.28,50.3,179034.0,39.8325,39.8642,39.8325,39.8484,179034.0
2017-05-25 15:50:00,50.29,50.29,50.27,50.28,215127.0,39.8405,39.8405,39.8246,39.8325,215127.0
2017-05-25 15:55:00,50.28,50.31,50.27,50.27,282477.0,39.8325,39.8563,39.8246,39.8246,282477.0
2017-05-26 09:30:00,50.37,50.42,50.34,50.35,133769.0,39.9038,39.9434,39.8801,39.888,133769.0
2017-05-26 09:35:00,50.36,50.38,50.33,50.37,110074.0,39.8959,39.9118,39.8721,39.9038,110074.0
2017-05-26 09:40:00,50.37,50.39,50.36,50.39,104586.0,39.9038,39.9197,39.8959,39.9197,104586.0
2017-05-26 09:45:00,50.38,50.42,50.38,50.4,87023.0,39.9118,39.9434,39.9118,39.9276,87023.0
2017-05-26 09:50:00,50.4,50.44,50.4,50.43,24356.0,39.9276,39.9593,39.9276,39.9514,24356.0
2017-05-26 09:55:00,50.44,50.45,50.42,50.43,74069.0,39.9593,39.9672,39.9434,39.9514,74069.0
2017-05-26 10:00:00,50.43,50.46,50.42,50.46,88220.0,39.9514,39.9751,39.9434,39.9751,88220.0
2017-05-26 10:05:00,50.45,50.46,50.43,50.44,54523.0,39.9672,39.9751,39.9514,39.9593,54523.0
2017-05-26 10:10:00,50.44,50.47,50.43,50.46,149102.0,39.9593,39.9831,39.9514,39.9751,149102.0
2017-05-26 10:15:00,50.46,50.47,50.44,50.46,115822.0,39.9751,39.9831,39.9593,39.9751,115822.0
2017-05-26 10:20:00,50.46,50.47,50.45,50.47,37960.0,39.9751,39.9831,39.9672,39.9831,37960.0
2017-05-26 10:25:00,50.47,50.47,50.43,50.44,111705.0,39.9831,39.9831,39.9514,39.9593,111705.0
2017-05-26 10:30:00,50.44,50.47,50.44,50.45,32435.0,39.9593,39.9831,39.9593,39.9672,32435.0
2017-05-26 10:35:00,50.45,50.49,50.44,50.47,73131.0,39.9672,39.9989,39.9593,39.9831,73131.0
2017-05-26 10:40:00,50.47,50.48,50.45,50.46,36241.0,39.9831,39.991,39.9672,39.9751,36241.0
2017-05-26 10:45:00,50.45,50.46,50.42,50.43,70493.0,39.9672,39.9751,39.9434,39.9514,70493.0
2017-05-26 10:50:00,50.43,50.44,50.42,50.43,41380.0,39.9514,39.9593,39.9434,39.9514,41380.0
2017-05-26 10:55:00,50.43,50.44,50.42,50.43,53746.0,39.9514,39.9593,39.9434,39.9514,53746.0
2017-05-26 11:00:00,50.43,50.44,50.41,50.43,25406.0,39.9514,39.9593,39.9355,39.9514,25406.0
2017-05-26 11:05:00,50.43,50.43,50.41,50.42,28842.0,39.9514,39.9514,39.9355,39.9434,28842.0
2017-05-26 11:10:00,50.42,50.45,50.41,50.42,32265.0,39.9434,39.9672,39.9355,39.9434,32265.0
2017-05-26 11:15:00,50.41,50.43,50.41,50.41,35686.0,39.9355,39.9514,39.9355,39.9355,35686.0
2017-05-26 11:20:00,50.41,50.43,50.4,50.42,30463.0,39.9355,39.9514,39.9276,39.9434,30463.0
2017-05-26 11:25:00,50.42,50.43,50.41,50.43,10603.0,39.9434,39.9514,39.9355,39.9514,10603.0
2017-05-26 11:30:00,50.42,50.44,50.41,50.42,660692.0,39.9434,39.9593,39.9355,39.9434,660692.0
2017-05-26 11:35:00,50.42,50.43,50.4,50.41,173330.0,39.9434,39.9514,39.9276,39.9355,173330.0
2017-05-26 11:40:00,50.41,50.42,50.4,50.41,54182.0,39.9355,39.9434,39.9276,39.9355,54182.0
2017-05-26 11:45:00,50.41,50.42,50.4,50.42,30050.0,39.9355,39.9434,39.9276,39.9434,30050.0
2017-05-26 11:50:00,50.42,50.42,50.4,50.4,8360.0,39.9434,39.9434,39.9276,39.9276,8360.0
2017-05-26 11:55:00,50.4,50.4,50.39,50.4,26609.0,39.9276,39.9276,39.9197,39.9276,26609.0
2017-05-26 12:00:00,50.4,50.42,50.39,50.42,12424.0,39.9276,39.9434,39.9197,39.9434,12424.0
2017-05-26 12:05:00,50.42,50.42,50.4,50.4,11306.0,39.9434,39.9434,39.9276,39.9276,11306.0
2017-05-26 12:10:00,50.41,50.41,50.4,50.41,16662.0,39.9355,39.9355,39.9276,39.9355,16662.0
2017-05-26 12:15:00,50.41,50.43,50.4,50.43,8733.0,39.9355,39.9514,39.9276,39.9514,8733.0
2017-05-26 12:20:00,50.42,50.44,50.42,50.44,6728.0,39.9434,39.9593,39.9434,39.9593,6728.0
2017-05-26 12:25:00,50.44,50.44,50.42,50.42,29508.0,39.9593,39.9593,39.9434,39.9434,29508.0
2017-05-26 12:30:00,50.43,50.44,50.42,50.44,9957.0,39.9514,39.9593,39.9434,39.9593,9957.0
2017-05-26 12:35:00,50.44,50.45,50.43,50.45,14188.0,39.9593,39.9672,39.9514,39.9672,14188.0
2017-05-26 12:40:00,50.45,50.46,50.44,50.45,19370.0,39.9672,39.9751,39.9593,39.9672,19370.0
2017-05-26 12:45:00,50.45,50.46,50.44,50.46,16490.0,39.9672,39.9751,39.9593,39.9751,16490.0
2017-05-26 12:50:00,50.46,50.47,50.45,50.45,32816.0,39.9751,39.9831,39.9672,39.9672,32816.0
2017-05-26 12:55:00,50.45,50.46,50.43,50.44,13876.0,39.9672,39.9751,39.9514,39.9593,13876.0
2017-05-26 13:00:00,50.44,50.44,50.41,50.41,13794.0,39.9593,39.9593,39.9355,39.9355,13794.0
2017-05-26 13:05:00,50.41,50.43,50.4,50.43,14617.0,39.9355,39.9514,39.9276,39.9514,14617.0
2017-05-26 13:10:00,50.43,50.44,50.42,50.44,18536.0,39.9514,39.9593,39.9434,39.9593,18536.0
2017-05-26 13:15:00,50.44,50.45,50.41,50.42,21718.0,39.9593,39.9672,39.9355,39.9434,21718.0
2017-05-26 13:20:00,50.41,50.43,50.41,50.43,14422.0,39.9355,39.9514,39.9355,39.9514,14422.0
2017-05-26 13:25:00,50.43,50.43,50.42,50.43,7778.0,39.9514,39.9514,39.9434,39.9514,7778.0
2017-05-26 13:30:00,50.43,50.45,50.42,50.43,24983.0,39.9514,39.9672,39.9434,39.9514,24983.0
2017-05-26 13:35:00,50.43,50.44,50.41,50.43,62461.0,39.9514,39.9593,39.9355,39.9514,62461.0
2017-05-26 13:40:00,50.42,50.43,50.41,50.43,46328.0,39.9434,39.9514,39.9355,39.9514,46328.0
2017-05-26 13:45:00,50.43,50.43,50.42,50.43,27179.0,39.9514,39.9514,39.9434,39.9514,27179.0
2017-05-26 13:50:00,50.43,50.43,50.41,50.42,64672.0,39.9514,39.9514,39.9355,39.9434,64672.0
2017-05-26 13:55:00,50.42,50.43,50.41,50.43,25182.0,39.9434,39.9514,39.9355,39.9514,25182.0
2017-05-26 14:00:00,50.42,50.43,50.41,50.43,22390.0,39.9434,39.9514,39.9355,39.9514,22390.0
2017-05-26 14:05:00,50.43,50.43,50.42,50.43,17178.0,39.9514,39.9514,39.9434,39.9514,17178.0
2017-05-26 14:10:00,50.43,50.44,50.42,50.43,74725.0,39.9514,39.9593,39.9434,39.9514,74725.0
2017-05-26 14:15:00,50.44,50.44,50.43,50.43,27951.0,39.9593,39.9593,39.9514,39.9514,27951.0
2017-05-26 14:20:00,50.44,50.44,50.43,50.44,52349.0,39.9593,39.9593,39.9514,39.9593,52349.0
2017-05-26 14:25:00,50.44,50.47,50.43,50.47,75972.0,39.9593,39.9831,39.9514,39.9831,75972.0
2017-05-26 14:30:00,50.47,50.47,50.45,50.45,13942.0,39.9831,39.9831,39.9672,39.9672,13942.0
2017-05-26 14:35:00,50.46,50.47,50.45,50.47,38710.0,39.9751,39.9831,39.9672,39.9831,38710.0
2017-05-26 14:40:00,50.47,50.47,50.46,50.47,28008.0,39.9831,39.9831,39.9751,39.9831,28008.0
2017-05-26 14:45:00,50.47,50.47,50.44,50.45,21305.0,39.9831,39.9831,39.9593,39.9672,21305.0
2017-05-26 14:50:00,50.45,50.46,50.43,50.45,38052.0,39.9672,39.9751,39.9514,39.9672,38052.0
2017-05-26 14:55:00,50.45,50.46,50.44,50.45,16501.0,39.9672,39.9751,39.9593,39.9672,16501.0
2017-05-26 15:00:00,50.46,50.47,50.45,50.47,24812.0,39.9751,39.9831,39.9672,39.9831,24812.0
2017-05-26 15:05:00,50.46,50.47,50.39,50.41,101191.0,39.9751,39.9831,39.9197,39.9355,101191.0
2017-05-26 15:10:00,50.41,50.43,50.39,50.43,60792.0,39.9355,39.9514,39.9197,39.9514,60792.0
2017-05-26 15:15:00,50.43,50.43,50.41,50.41,33058.0,39.9514,39.9514,39.9355,39.9355,33058.0
2017-05-26 15:20:00,50.41,50.42,50.38,50.4,58133.0,39.9355,39.9434,39.9118,39.9276,58133.0
2017-05-26 15:25:00,50.39,50.42,50.39,50.42,48801.0,39.9197,39.9434,39.9197,39.9434,48801.0
2017-05-26 15:30:00,50.41,50.42,50.4,50.41,47829.0,39.9355,39.9434,39.9276,39.9355,47829.0
2017-05-26 15:35:00,50.4,50.41,50.4,50.41,33658.0,39.9276,39.9355,39.9276,39.9355,33658.0
2017-05-26 15:40:00,50.41,50.41,50.38,50.39,35261.0,39.9355,39.9355,39.9118,39.9197,35261.0
2017-05-26 15:45:00,50.39,50.43,50.38,50.42,56928.0,39.9197,39.9514,39.9118,39.9434,56928.0
2017-05-26 15:50:00,50.43,50.44,50.42,50.44,102076.0,39.9514,39.9593,39.9434,39.9593,102076.0
2017-05-26 15:55:00,50.44,50.44,50.4,50.43,175945.0,39.9593,39.9593,39.9276,39.9514,175945.0
2017-05-30 09:30:00,50.19,50.2,50.13,50.15,189879.0,39.7612,39.7692,39.7137,39.7295,189879.0
2017-05-30 09:35:00,50.15,50.22,50.15,50.2,83079.0,39.7295,39.785,39.7295,39.7692,83079.0
2017-05-30 09:40:00,50.19,50.21,50.17,50.21,36272.0,39.7612,39.7771,39.7454,39.7771,36272.0
2017-05-30 09:45:00,50.21,50.23,50.19,50.21,86386.0,39.7771,39.7929,39.7612,39.7771,86386.0
2017-05-30 09:50:00,50.21,50.24,50.21,50.23,171104.0,39.7771,39.8008,39.7771,39.7929,171104.0
2017-05-30 09:55:00,50.23,50.24,50.2,50.21,42755.0,39.7929,39.8008,39.7692,39.7771,42755.0
2017-05-30 10:00:00,50.21,50.23,50.19,50.2,79220.0,39.7771,39.7929,39.7612,39.7692,79220.0
2017-05-30 10:05:00,50.2,50.2,50.16,50.18,47147.0,39.7692,39.7692,39.7375,39.7533,47147.0
2017-05-30 10:10:00,50.17,50.18,50.15,50.15,58696.0,39.7454,39.7533,39.7295,39.7295,58696.0
2017-05-30 10:15:00,50.14,50.16,50.12,50.14,32315.0,39.7216,39.7375,39.7058,39.7216,32315.0
2017-05-30 10:20:00,50.15,50.17,50.14,50.16,55433.0,39.7295,39.7454,39.7216,39.7375,55433.0
2017-05-30 10:25:00,50.16,50.18,50.15,50.15,33545.0,39.7375,39.7533,39.7295,39.7295,33545.0
2017-05-30 10:30:00,50.16,50.18,50.15,50.18,18451.0,39.7375,39.7533,39.7295,39.7533,18451.0
2017-05-30 10:35:00,50.18,50.2,50.18,50.2,46079.0,39.7533,39.7692,39.7533,39.7692,46079.0
2017-05-30 10:40:00,50.2,50.22,50.19,50.21,18732.0,39.7692,39.785,39.7612,39.7771,18732.0
2017-05-30 10:45:00,50.2,50.2,50.18,50.2,102272.0,39.7692,39.7692,39.7533,39.7692,102272.0
2017-05-30 10:50:00,50.2,50.2,50.18,50.19,51306.0,39.7692,39.7692,39.7533,39.7612,51306.0
2017-05-30 10:55:00,50.19,50.19,50.17,50.18,37627.0,39.7612,39.7612,39.7454,39.7533,37627.0
2017-05-30 11:00:00,50.18,50.21,50.17,50.21,83051.0,39.7533,39.7771,39.7454,39.7771,83051.0
2017-05-30 11:05:00,50.2,50.21,50.19,50.2,27104.0,39.7692,39.7771,39.7612,39.7692,27104.0
2017-05-30 11:10:00,50.2,50.21,50.19,50.21,31179.0,39.7692,39.7771,39.7612,39.7771,31179.0
2017-05-30 11:15:00,50.21,50.21,50.19,50.2,41761.0,39.7771,39.7771,39.7612,39.7692,41761.0
2017-05-30 11:20:00,50.2,50.21,50.18,50.2,38362.0,39.7692,39.7771,39.7533,39.7692,38362.0
2017-05-30 11:25:00,50.2,50.21,50.18,50.19,48177.0,39.7692,39.7771,39.7533,39.7612,48177.0
2017-05-30 11:30:00,50.19,50.2,50.18,50.19,39494.0,39.7612,39.7692,39.7533,39.7612,39494.0
2017-05-30 11:35:00,50.2,50.22,50.19,50.22,18289.0,39.7692,39.785,39.7612,39.785,18289.0
2017-05-30 11:40:00,50.21,50.22,50.19,50.21,39723.0,39.7771,39.785,39.7612,39.7771,39723.0
2017-05-30 11:45:00,50.21,50.22,50.2,50.22,48228.0,39.7771,39.785,39.7692,39.785,48228.0
2017-05-30 11:50:00,50.22,50.24,50.22,50.23,120516.0,39.785,39.8008,39.785,39.7929,120516.0
2017-05-30 11:55:00,50.23,50.23,50.22,50.23,78457.0,39.7929,39.7929,39.785,39.7929,78457.0
2017-05-30 12:00:00,50.23,50.24,50.22,50.23,142621.0,39.7929,39.8008,39.785,39.7929,142621.0
2017-05-30 12:05:00,50.24,50.24,50.22,50.23,109505.0,39.8008,39.8008,39.785,39.7929,109505.0
2017-05-30 12:10:00,50.23,50.24,50.22,50.24,86701.0,39.7929,39.8008,39.785,39.8008,86701.0
2017-05-30 12:15:00,50.23,50.24,50.23,50.24,91707.0,39.7929,39.8008,39.7929,39.8008,91707.0
2017-05-30 12:20:00,50.23,50.27,50.23,50.26,178303.0,39.7929,39.8246,39.7929,39.8167,178303.0
2017-05-30 12:25:00,50.26,50.27,50.25,50.26,157762.0,39.8167,39.8246,39.8088,39.8167,157762.0
2017-05-30 12:30:00,50.27,50.27,50.25,50.26,92600.0,39.8246,39.8246,39.8088,39.8167,92600.0
2017-05-30 12:35:00,50.26,50.27,50.25,50.25,51071.0,39.8167,39.8246,39.8088,39.8088,51071.0
2017-05-30 12:40:00,50.26,50.26,50.25,50.25,19174.0,39.8167,39.8167,39.8088,39.8088,19174.0
2017-05-30 12:45:00,50.25,50.26,50.24,50.25,82611.0,39.8088,39.8167,39.8008,39.8088,82611.0
2017-05-30 12:50:00,50.24,50.26,50.24,50.26,27460.0,39.8008,39.8167,39.8008,39.8167,27460.0
2017-05-30 12:55:00,50.26,50.27,50.25,50.25,175083.0,39.8167,39.8246,39.8088,39.8088,175083.0
2017-05-30 13:00:00,50.26,50.27,50.24,50.25,79834.0,39.8167,39.8246,39.8008,39.8088,79834.0
2017-05-30 13:05:00,50.25,50.28,50.24,50.28,106392.0,39.8088,39.8325,39.8008,39.8325,106392.0
2017-05-30 13:10:00,50.27,50.28,50.27,50.28,65180.0,39.8246,39.8325,39.8246,39.8325,65180.0
2017-05-30 13:15:00,50.28,50.28,50.25,50.25,230424.0,39.8325,39.8325,39.8088,39.8088,230424.0
2017-05-30 13:20:00,50.26,50.26,50.25,50.25,46327.0,39.8167,39.8167,39.8088,39.8088,46327.0
2017-05-30 13:25:00,50.26,50.26,50.23,50.23,124901.0,39.8167,39.8167,39.7929,39.7929,124901.0
2017-05-30 13:30:00,50.23,50.24,50.22,50.23,63956.0,39.7929,39.8008,39.785,39.7929,63956.0
2017-05-30 13:35:00,50.23,50.25,50.23,50.25,37677.0,39.7929,39.8088,39.7929,39.8088,37677.0
2017-05-30 13:40:00,50.25,50.25,50.23,50.24,61502.0,39.8088,39.8088,39.7929,39.8008,61502.0
2017-05-30 13:45:00,50.23,50.24,50.22,50.23,103334.0,39.7929,39.8008,39.785,39.7929,103334.0
2017-05-30 13:50:00,50.23,50.26,50.23,50.26,80191.0,39.7929,39.8167,39.7929,39.8167,80191.0
2017-05-30 13:55:00,50.26,50.26,50.25,50.26,66811.0,39.8167,39.8167,39.8088,39.8167,66811.0
2017-05-30 14:00:00,50.26,50.26,50.25,50.26,68617.0,39.8167,39.8167,39.8088,39.8167,68617.0
2017-05-30 14:05:00,50.26,50.27,50.25,50.27,102840.0,39.8167,39.8246,39.8088,39.8246,102840.0
2017-05-30 14:10:00,50.27,50.27,50.26,50.27,50560.0,39.8246,39.8246,39.8167,39.8246,50560.0
2017-05-30 14:15:00,50.27,50.27,50.26,50.27,123194.0,39.8246,39.8246,39.8167,39.8246,123194.0
2017-05-30 14:20:00,50.27,50.29,50.26,50.29,122941.0,39.8246,39.8405,39.8167,39.8405,122941.0
2017-05-30 14:25:00,50.29,50.29,50.26,50.28,88634.0,39.8405,39.8405,39.8167,39.8325,88634.0
2017-05-30 14:30:00,50.28,50.28,50.27,50.28,34899.0,39.8325,39.8325,39.8246,39.8325,34899.0
2017-05-30 14:35:00,50.28,50.28,50.26,50.27,91648.0,39.8325,39.8325,39.8167,39.8246,91648.0
2017-05-30 14:40:00,50.27,50.28,50.26,50.28,64973.0,39.8246,39.8325,39.8167,39.8325,64973.0
2017-05-30 14:45:00,50.28,50.29,50.27,50.28,159235.0,39.8325,39.8405,39.8246,39.8325,159235.0
2017-05-30 14:50:00,50.28,50.28,50.26,50.27,38915.0,39.8325,39.8325,39.8167,39.8246,38915.0
2017-05-30 14:55:00,50.27,50.27,50.26,50.27,29597.0,39.8246,39.8246,39.8167,39.8246,29597.0
2017-05-30 15:00:00,50.27,50.28,50.25,50.26,164778.0,39.8246,39.8325,39.8088,39.8167,164778.0
2017-05-30 15:05:00,50.26,50.27,50.26,50.27,62581.0,39.8167,39.8246,39.8167,39.8246,62581.0
2017-05-30 15:10:00,50.26,50.27,50.25,50.27,114884.0,39.8167,39.8246,39.8088,39.8246,114884.0
2017-05-30 15:15:00,50.27,50.27,50.26,50.27,32159.0,39.8246,39.8246,39.8167,39.8246,32159.0
2017-05-30 15:20:00,50.26,50.27,50.25,50.26,117726.0,39.8167,39.8246,39.8088,39.8167,117726.0
2017-05-30 15:25:00,50.26,50.26,50.24,50.25,184697.0,39.8167,39.8167,39.8008,39.8088,184697.0
2017-05-30 15:30:00,50.25,50.26,50.24,50.26,74783.0,39.8088,39.8167,39.8008,39.8167,74783.0
2017-05-30 15:35:00,50.26,50.27,50.25,50.26,99331.0,39.8167,39.8246,39.8088,39.8167,99331.0
2017-05-30 15:40:00,50.26,50.27,50.25,50.27,80118.0,39.8167,39.8246,39.8088,39.8246,80118.0
2017-05-30 15:45:00,50.27,50.27,50.26,50.27,107750.0,39.8246,39.8246,39.8167,39.8246,107750.0
2017-05-30 15:50:00,50.27,50.27,50.23,50.23,250022.0,39.8246,39.8246,39.7929,39.7929,250022.0
2017-05-30 15:55:00,50.23,50.26,50.23,50.26,350007.0,39.7929,39.8167,39.7929,39.8167,350007.0
2017-05-31 09:30:00,50.11,50.14,50.1,50.12,68249.0,39.6979,39.7216,39.6899,39.7058,68249.0
2017-05-31 09:35:00,50.11,50.13,50.09,50.09,87642.0,39.6979,39.7137,39.682,39.682,87642.0
2017-05-31 09:40:00,50.09,50.12,50.09,50.1,55267.0,39.682,39.7058,39.682,39.6899,55267.0
2017-05-31 09:45:00,50.1,50.11,50.04,50.05,129958.0,39.6899,39.6979,39.6424,39.6503,129958.0
2017-05-31 09:50:00,50.05,50.08,50.0,50.0,118216.0,39.6503,39.6741,39.6107,39.6107,118216.0
2017-05-31 09:55:00,50.0,50.01,49.96,49.97,115967.0,39.6107,39.6186,39.579,39.5869,115967.0
2017-05-31 10:00:00,49.96,49.97,49.91,49.94,229060.0,39.579,39.5869,39.5394,39.5632,229060.0
2017-05-31 10:05:00,49.94,49.94,49.88,49.9,34026.0,39.5632,39.5632,39.5156,39.5315,34026.0
2017-05-31 10:10:00,49.92,49.92,49.86,49.91,278626.0,39.5473,39.5473,39.4998,39.5394,278626.0
2017-05-31 10:15:00,49.91,49.92,49.86,49.88,29515.0,39.5394,39.5473,39.4998,39.5156,29515.0
2017-05-31 10:20:00,49.88,49.89,49.84,49.85,38715.0,39.5156,39.5236,39.484,39.4919,38715.0
2017-05-31 10:25:00,49.86,49.88,49.85,49.87,53992.0,39.4998,39.5156,39.4919,39.5077,53992.0
2017-05-31 10:30:00,49.87,49.88,49.83,49.87,200027.0,39.5077,39.5156,39.476,39.5077,200027.0
2017-05-31 10:35:00,49.87,49.88,49.85,49.85,26872.0,39.5077,39.5156,39.4919,39.4919,26872.0
2017-05-31 10:40:00,49.85,49.87,49.83,49.87,26153.0,39.4919,39.5077,39.476,39.5077,26153.0
2017-05-31 10:45:00,49.87,49.87,49.85,49.85,25711.0,39.5077,39.5077,39.4919,39.4919,25711.0
2017-05-31 10:50:00,49.84,49.88,49.82,49.87,33827.0,39.484,39.5156,39.4681,39.5077,33827.0
2017-05-31 10:55:00,49.87,49.92,49.86,49.9,183508.0,39.5077,39.5473,39.4998,39.5315,183508.0
2017-05-31 11:00:00,49.91,49.92,49.89,49.91,44441.0,39.5394,39.5473,39.5236,39.5394,44441.0
2017-05-31 11:05:00,49.91,49.92,49.9,49.91,42161.0,39.5394,39.5473,39.5315,39.5394,42161.0
2017-05-31 11:10:00,49.91,49.91,49.84,49.85,62336.0,39.5394,39.5394,39.484,39.4919,62336.0
2017-05-31 11:15:00,49.86,49.86,49.83,49.85,30363.0,39.4998,39.4998,39.476,39.4919,30363.0
2017-05-31 11:20:00,49.85,49.87,49.85,49.87,108351.0,39.4919,39.5077,39.4919,39.5077,108351.0
2017-05-31 11:25:00,49.87,49.87,49.81,49.82,186214.0,39.5077,39.5077,39.4602,39.4681,186214.0
2017-05-31 11:30:00,49.82,49.84,49.81,49.83,43467.0,39.4681,39.484,39.4602,39.476,43467.0
2017-05-31 11:35:00,49.83,49.84,49.81,49.81,45588.0,39.476,39.484,39.4602,39.4602,45588.0
2017-05-31 11:40:00,49.81,49.84,49.81,49.83,44952.0,39.4602,39.484,39.4602,39.476,44952.0
2017-05-31 11:45:00,49.82,49.86,49.81,49.86,15205.0,39.4681,39.4998,39.4602,39.4998,15205.0
2017-05-31 11:50:00,49.86,49.87,49.84,49.87,60600.0,39.4998,39.5077,39.484,39.5077,60600.0
2017-05-31 11:55:00,49.86,49.87,49.85,49.87,25657.0,39.4998,39.5077,39.4919,39.5077,25657.0
2017-05-31 12:00:00,49.87,49.88,49.86,49.87,30064.0,39.5077,39.5156,39.4998,39.5077,30064.0
2017-05-31 12:05:00,49.88,49.89,49.87,49.88,30718.0,39.5156,39.5236,39.5077,39.5156,30718.0
2017-05-31 12:10:00,49.89,49.89,49.86,49.88,34117.0,39.5236,39.5236,39.4998,39.5156,34117.0
2017-05-31 12:15:00,49.88,49.89,49.87,49.88,12931.0,39.5156,39.5236,39.5077,39.5156,12931.0
2017-05-31 12:20:00,49.87,49.88,49.86,49.87,20399.0,39.5077,39.5156,39.4998,39.5077,20399.0
2017-05-31 12:25:00,49.87,49.88,49.85,49.86,11549.0,39.5077,39.5156,39.4919,39.4998,11549.0
2017-05-31 12:30:00,49.86,49.87,49.85,49.87,16050.0,39.4998,39.5077,39.4919,39.5077,16050.0
2017-05-31 12:35:00,49.87,49.87,49.85,49.87,31641.0,39.5077,39.5077,39.4919,39.5077,31641.0
2017-05-31 12:40:00,49.87,49.88,49.86,49.87,15219.0,39.5077,39.5156,39.4998,39.5077,15219.0
2017-05-31 12:45:00,49.87,49.87,49.84,49.84,125688.0,39.5077,39.5077,39.484,39.484,125688.0
2017-05-31 12:50:00,49.85,49.85,49.83,49.85,8745.0,39.4919,39.4919,39.476,39.4919,8745.0
2017-05-31 12:55:00,49.84,49.85,49.82,49.83,32997.0,39.484,39.4919,39.4681,39.476,32997.0
2017-05-31 13:00:00,49.83,49.85,49.83,49.85,10054.0,39.476,39.4919,39.476,39.4919,10054.0
2017-05-31 13:05:00,49.85,49.87,49.84,49.87,23420.0,39.4919,39.5077,39.484,39.5077,23420.0
2017-05-31 13:10:00,49.87,49.9,49.86,49.89,38622.0,39.5077,39.5315,39.4998,39.5236,38622.0
2017-05-31 13:15:00,49.9,49.9,49.86,49.86,32506.0,39.5315,39.5315,39.4998,39.4998,32506.0
2017-05-31 13:20:00,49.87,49.87,49.84,49.85,17028.0,39.5077,39.5077,39.484,39.4919,17028.0
2017-05-31 13:25:00,49.85,49.86,49.84,49.86,12267.0,39.4919,39.4998,39.484,39.4998,12267.0
2017-05-31 13:30:00,49.85,49.87,49.84,49.87,10045.0,39.4919,39.5077,39.484,39.5077,10045.0
2017-05-31 13:35:00,49.87,49.88,49.86,49.88,22574.0,39.5077,39.5156,39.4998,39.5156,22574.0
2017-05-31 13:40:00,49.87,49.88,49.86,49.87,60315.0,39.5077,39.5156,39.4998,39.5077,60315.0
2017-05-31 13:45:00,49.87,49.87,49.85,49.87,18249.0,39.5077,39.5077,39.4919,39.5077,18249.0
2017-05-31 13:50:00,49.87,49.89,49.86,49.89,18051.0,39.5077,39.5236,39.4998,39.5236,18051.0
2017-05-31 13:55:00,49.89,49.89,49.87,49.88,16171.0,39.5236,39.5236,39.5077,39.5156,16171.0
2017-05-31 14:00:00,49.88,49.89,49.85,49.86,41007.0,39.5156,39.5236,39.4919,39.4998,41007.0
2017-05-31 14:05:00,49.86,49.88,49.85,49.86,21352.0,39.4998,39.5156,39.4919,39.4998,21352.0
2017-05-31 14:10:00,49.87,49.87,49.83,49.85,48027.0,39.5077,39.5077,39.476,39.4919,48027.0
2017-05-31 14:15:00,49.85,49.88,49.85,49.88,51359.0,39.4919,39.5156,39.4919,39.5156,51359.0
2017-05-31 14:20:00,49.88,49.89,49.86,49.88,74032.0,39.5156,39.5236,39.4998,39.5156,74032.0
2017-05-31 14:25:00,49.88,49.89,49.87,49.89,64299.0,39.5156,39.5236,39.5077,39.5236,64299.0
2017-05-31 14:30:00,49.89,49.89,49.88,49.89,37921.0,39.5236,39.5236,39.5156,39.5236,37921.0
2017-05-31 14:35:00,49.88,49.9,49.88,49.89,86479.0,39.5156,39.5315,39.5156,39.5236,86479.0
2017-05-31 14:40:00,49.89,49.89,49.88,49.89,36106.0,39.5236,39.5236,39.5156,39.5236,36106.0
2017-05-31 14:45:00,49.89,49.89,49.87,49.88,53486.0,39.5236,39.5236,39.5077,39.5156,53486.0
2017-05-31 14:50:00,49.88,49.88,49.86,49.87,151058.0,39.5156,39.5156,39.4998,39.5077,151058.0
2017-05-31 14:55:00,49.87,49.89,49.86,49.88,129994.0,39.5077,39.5236,39.4998,39.5156,129994.0
2017-05-31 15:00:00,49.88,49.92,49.87,49.89,84615.0,39.5156,39.5473,39.5077,39.5236,84615.0
2017-05-31 15:05:00,49.89,49.89,49.85,49.86,49531.0,39.5236,39.5236,39.4919,39.4998,49531.0
2017-05-31 15:10:00,49.86,49.87,49.85,49.86,37416.0,39.4998,39.5077,39.4919,39.4998,37416.0
2017-05-31 15:15:00,49.85,49.87,49.84,49.87,178362.0,39.4919,39.5077,39.484,39.5077,178362.0
2017-05-31 15:20:00,49.86,49.87,49.85,49.87,71347.0,39.4998,39.5077,39.4919,39.5077,71347.0
2017-05-31 15:25:00,49.88,49.9,49.86,49.89,57981.0,39.5156,39.5315,39.4998,39.5236,57981.0
2017-05-31 15:30:00,49.89,49.89,49.87,49.88,76228.0,39.5236,39.5236,39.5077,39.5156,76228.0
2017-05-31 15:35:00,49.88,49.88,49.84,49.85,105230.0,39.5156,39.5156,39.484,39.4919,105230.0
2017-05-31 15:40:00,49.85,49.87,49.84,49.86,280066.0,39.4919,39.5077,39.484,39.4998,280066.0
2017-05-31 15:45:00,49.86,49.86,49.84,49.85,239619.0,39.4998,39.4998,39.484,39.4919,239619.0
2017-05-31 15:50:00,49.85,49.86,49.82,49.83,120398.0,39.4919,39.4998,39.4681,39.476,120398.0
2017-05-31 15:55:00,49.83,49.9,49.82,49.85,1181407.0,39.476,39.5315,39.4681,39.4919,1181407.0
2017-06-01 09:30:00,50.05,50.05,49.93,49.97,110030.0,39.6503,39.6503,39.5553,39.5869,110030.0
2017-06-01 09:35:00,49.96,49.99,49.94,49.98,48077.0,39.579,39.6028,39.5632,39.5949,48077.0
2017-06-01 09:40:00,49.98,50.03,49.97,50.01,26396.0,39.5949,39.6345,39.5869,39.6186,26396.0
2017-06-01 09:45:00,50.02,50.05,50.0,50.05,116722.0,39.6266,39.6503,39.6107,39.6503,116722.0
2017-06-01 09:50:00,50.05,50.06,50.01,50.02,133289.0,39.6503,39.6582,39.6186,39.6266,133289.0
2017-06-01 09:55:00,50.02,50.05,50.01,50.02,45385.0,39.6266,39.6503,39.6186,39.6266,45385.0
2017-06-01 10:00:00,50.03,50.08,50.02,50.06,161509.0,39.6345,39.6741,39.6266,39.6582,161509.0
2017-06-01 10:05:00,50.07,50.07,50.01,50.02,73843.0,39.6662,39.6662,39.6186,39.6266,73843.0
2017-06-01 10:10:00,50.02,50.04,50.0,50.04,120384.0,39.6266,39.6424,39.6107,39.6424,120384.0
2017-06-01 10:15:00,50.04,50.04,49.99,50.01,71054.0,39.6424,39.6424,39.6028,39.6186,71054.0
2017-06-01 10:20:00,50.02,50.03,50.0,50.01,68697.0,39.6266,39.6345,39.6107,39.6186,68697.0
2017-06-01 10:25:00,50.02,50.06,50.0,50.04,32452.0,39.6266,39.6582,39.6107,39.6424,32452.0
2017-06-01 10:30:00,50.04,50.06,50.03,50.05,87916.0,39.6424,39.6582,39.6345,39.6503,87916.0
2017-06-01 10:35:00,50.05,50.07,50.04,50.07,77667.0,39.6503,39.6662,39.6424,39.6662,77667.0
2017-06-01 10:40:00,50.06,50.08,50.06,50.08,73724.0,39.6582,39.6741,39.6582,39.6741,73724.0
2017-06-01 10:45:00,50.08,50.1,50.06,50.09,928647.0,39.6741,39.6899,39.6582,39.682,928647.0
2017-06-01 10:50:00,50.1,50.1,50.08,50.08,124195.0,39.6899,39.6899,39.6741,39.6741,124195.0
2017-06-01 10:55:00,50.08,50.09,50.07,50.09,101163.0,39.6741,39.682,39.6662,39.682,101163.0
2017-06-01 11:00:00,50.09,50.1,50.07,50.08,247187.0,39.682,39.6899,39.6662,39.6741,247187.0
2017-06-01 11:05:00,50.07,50.13,50.07,50.12,69612.0,39.6662,39.7137,39.6662,39.7058,69612.0
2017-06-01 11:10:00,50.12,50.14,50.11,50.12,244768.0,39.7058,39.7216,39.6979,39.7058,244768.0
2017-06-01 11:15:00,50.12,50.13,50.1,50.1,37427.0,39.7058,39.7137,39.6899,39.6899,37427.0
2017-06-01 11:20:00,50.1,50.11,50.08,50.09,38051.0,39.6899,39.6979,39.6741,39.682,38051.0
2017-06-01 11:25:00,50.09,50.12,50.09,50.12,65112.0,39.682,39.7058,39.682,39.7058,65112.0
2017-06-01 11:30:00,50.12,50.13,50.11,50.12,133457.0,39.7058,39.7137,39.6979,39.7058,133457.0
2017-06-01 11:35:00,50.12,50.12,50.08,50.1,62271.0,39.7058,39.7058,39.6741,39.6899,62271.0
2017-06-01 11:40:00,50.11,50.12,50.1,50.11,29425.0,39.6979,39.7058,39.6899,39.6979,29425.0
2017-06-01 11:45:00,50.11,50.12,50.09,50.12,25214.0,39.6979,39.7058,39.682,39.7058,25214.0
2017-06-01 11:50:00,50.11,50.15,50.11,50.15,174253.0,39.6979,39.7295,39.6979,39.7295,174253.0
2017-06-01 11:55:00,50.15,50.15,50.13,50.14,103533.0,39.7295,39.7295,39.7137,39.7216,103533.0
2017-06-01 12:00:00,50.14,50.15,50.13,50.15,47125.0,39.7216,39.7295,39.7137,39.7295,47125.0
2017-06-01 12:05:00,50.14,50.15,50.13,50.15,23896.0,39.7216,39.7295,39.7137,39.7295,23896.0
2017-06-01 12:10:00,50.15,50.17,50.14,50.17,111224.0,39.7295,39.7454,39.7216,39.7454,111224.0
2017-06-01 12:15:00,50.17,50.18,50.14,50.16,32980.0,39.7454,39.7533,39.7216,39.7375,32980.0
2017-06-01 12:20:00,50.15,50.16,50.14,50.15,20970.0,39.7295,39.7375,39.7216,39.7295,20970.0
2017-06-01 12:25:00,50.15,50.16,50.13,50.15,58056.0,39.7295,39.7375,39.7137,39.7295,58056.0
2017-06-01 12:30:00,50.14,50.16,50.13,50.15,42027.0,39.7216,39.7375,39.7137,39.7295,42027.0
2017-06-01 12:35:00,50.15,50.16,50.15,50.16,46581.0,39.7295,39.7375,39.7295,39.7375,46581.0
2017-06-01 12:40:00,50.15,50.17,50.15,50.17,63221.0,39.7295,39.7454,39.7295,39.7454,63221.0
2017-06-01 12:45:00,50.17,50.17,50.16,50.17,17400.0,39.7454,39.7454,39.7375,39.7454,17400.0
2017-06-01 12:50:00,50.16,50.18,50.16,50.18,64941.0,39.7375,39.7533,39.7375,39.7533,64941.0
2017-06-01 12:55:00,50.18,50.19,50.18,50.19,35275.0,39.7533,39.7612,39.7533,39.7612,35275.0
2017-06-01 13:00:00,50.19,50.21,50.18,50.2,66099.0,39.7612,39.7771,39.7533,39.7692,66099.0
2017-06-01 13:05:00,50.2,50.23,50.2,50.22,47700.0,39.7692,39.7929,39.7692,39.785,47700.0
2017-06-01 13:10:00,50.22,50.23,50.21,50.23,48144.0,39.785,39.7929,39.7771,39.7929,48144.0
2017-06-01 13:15:00,50.23,50.25,50.22,50.23,51408.0,39.7929,39.8088,39.785,39.7929,51408.0
2017-06-01 13:20:00,50.23,50.24,50.23,50.24,19279.0,39.7929,39.8008,39.7929,39.8008,19279.0
2017-06-01 13:25:00,50.24,50.25,50.23,50.25,36116.0,39.8008,39.8088,39.7929,39.8088,36116.0
2017-06-01 13:30:00,50.25,50.25,50.24,50.24,48201.0,39.8088,39.8088,39.8008,39.8008,48201.0
2017-06-01 13:35:00,50.24,50.26,50.23,50.24,73053.0,39.8008,39.8167,39.7929,39.8008,73053.0
2017-06-01 13:40:00,50.24,50.25,50.24,50.25,23808.0,39.8008,39.8088,39.8008,39.8088,23808.0
2017-06-01 13:45:00,50.25,50.26,50.24,50.26,61312.0,39.8088,39.8167,39.8008,39.8167,61312.0
2017-06-01 13:50:00,50.25,50.26,50.21,50.22,50984.0,39.8088,39.8167,39.7771,39.785,50984.0
2017-06-01 13:55:00,50.22,50.24,50.21,50.22,84202.0,39.785,39.8008,39.7771,39.785,84202.0
2017-06-01 14:00:00,50.22,50.23,50.21,50.23,48237.0,39.785,39.7929,39.7771,39.7929,48237.0
2017-06-01 14:05:00,50.23,50.23,50.21,50.23,107846.0,39.7929,39.7929,39.7771,39.7929,107846.0
2017-06-01 14:10:00,50.23,50.23,50.22,50.23,190133.0,39.7929,39.7929,39.785,39.7929,190133.0
2017-06-01 14:15:00,50.23,50.23,50.21,50.23,129265.0,39.7929,39.7929,39.7771,39.7929,129265.0
2017-06-01 14:20:00,50.23,50.25,50.23,50.25,154304.0,39.7929,39.8088,39.7929,39.8088,154304.0
2017-06-01 14:25:00,50.25,50.25,50.23,50.23,59663.0,39.8088,39.8088,39.7929,39.7929,59663.0
2017-06-01 14:30:00,50.23,50.23,50.2,50.21,46159.0,39.7929,39.7929,39.7692,39.7771,46159.0
2017-06-01 14:35:00,50.21,50.21,50.19,50.2,66489.0,39.7771,39.7771,39.7612,39.7692,66489.0
2017-06-01 14:40:00,50.2,50.22,50.19,50.21,91067.0,39.7692,39.785,39.7612,39.7771,91067.0
2017-06-01 14:45:00,50.21,50.23,50.2,50.23,114748.0,39.7771,39.7929,39.7692,39.7929,114748.0
2017-06-01 14:50:00,50.23,50.23,50.2,50.21,92064.0,39.7929,39.7929,39.7692,39.7771,92064.0
2017-06-01 14:55:00,50.21,50.22,50.17,50.17,46818.0,39.7771,39.785,39.7454,39.7454,46818.0
2017-06-01 15:00:00,50.17,50.19,50.16,50.18,113717.0,39.7454,39.7612,39.7375,39.7533,113717.0
2017-06-01 15:05:00,50.18,50.19,50.16,50.19,258545.0,39.7533,39.7612,39.7375,39.7612,258545.0
2017-06-01 15:10:00,50.19,50.19,50.18,50.19,26601.0,39.7612,39.7612,39.7533,39.7612,26601.0
2017-06-01 15:15:00,50.18,50.21,50.17,50.2,62064.0,39.7533,39.7771,39.7454,39.7692,62064.0
2017-06-01 15:20:00,50.2,50.21,50.18,50.2,93202.0,39.7692,39.7771,39.7533,39.7692,93202.0
2017-06-01 15:25:00,50.2,50.21,50.18,50.19,83493.0,39.7692,39.7771,39.7533,39.7612,83493.0
2017-06-01 15:30:00,50.19,50.21,50.18,50.2,110338.0,39.7612,39.7771,39.7533,39.7692,110338.0
2017-06-01 15:35:00,50.19,50.2,50.19,50.2,17365.0,39.7612,39.7692,39.7612,39.7692,17365.0
2017-06-01 15:40:00,50.2,50.22,50.19,50.22,100545.0,39.7692,39.785,39.7612,39.785,100545.0
2017-06-01 15:45:00,50.22,50.24,50.21,50.22,131777.0,39.785,39.8008,39.7771,39.785,131777.0
2017-06-01 15:50:00,50.22,50.25,50.22,50.23,207897.0,39.785,39.8088,39.785,39.7929,207897.0
2017-06-01 15:55:00,50.24,50.29,50.22,50.29,409179.0,39.8008,39.8405,39.785,39.8405,409179.0
2017-06-02 09:30:00,50.47,50.5,50.43,50.47,195137.0,39.9831,40.0068,39.9514,39.9831,195137.0
2017-06-02 09:35:00,50.46,50.48,50.44,50.44,68655.0,39.9751,39.991,39.9593,39.9593,68655.0
2017-06-02 09:40:00,50.44,50.45,50.4,50.41,47291.0,39.9593,39.9672,39.9276,39.9355,47291.0
2017-06-02 09:45:00,50.42,50.43,50.38,50.41,73017.0,39.9434,39.9514,39.9118,39.9355,73017.0
2017-06-02 09:50:00,50.41,50.41,50.39,50.41,39197.0,39.9355,39.9355,39.9197,39.9355,39197.0
2017-06-02 09:55:00,50.4,50.43,50.36,50.37,145309.0,39.9276,39.9514,39.8959,39.9038,145309.0
2017-06-02 10:00:00,50.38,50.41,50.37,50.41,77563.0,39.9118,39.9355,39.9038,39.9355,77563.0
2017-06-02 10:05:00,50.4,50.43,50.4,50.42,23139.0,39.9276,39.9514,39.9276,39.9434,23139.0
2017-06-02 10:10:00,50.42,50.44,50.4,50.43,53264.0,39.9434,39.9593,39.9276,39.9514,53264.0
2017-06-02 10:15:00,50.44,50.46,50.42,50.44,22926.0,39.9593,39.9751,39.9434,39.9593,22926.0
2017-06-02 10:20:00,50.43,50.44,50.42,50.42,60933.0,39.9514,39.9593,39.9434,39.9434,60933.0
2017-06-02 10:25:00,50.43,50.44,50.41,50.44,158508.0,39.9514,39.9593,39.9355,39.9593,158508.0
2017-06-02 10:30:00,50.43,50.45,50.43,50.44,29417.0,39.9514,39.9672,39.9514,39.9593,29417.0
2017-06-02 10:35:00,50.43,50.45,50.43,50.45,55518.0,39.9514,39.9672,39.9514,39.9672,55518.0
2017-06-02 10:40:00,50.45,50.47,50.44,50.47,44903.0,39.9672,39.9831,39.9593,39.9831,44903.0
2017-06-02 10:45:00,50.47,50.48,50.46,50.47,26910.0,39.9831,39.991,39.9751,39.9831,26910.0
2017-06-02 10:50:00,50.47,50.49,50.47,50.48,258891.0,39.9831,39.9989,39.9831,39.991,258891.0
2017-06-02 10:55:00,50.48,50.48,50.46,50.47,94968.0,39.991,39.991,39.9751,39.9831,94968.0
2017-06-02 11:00:00,50.47,50.48,50.45,50.48,18621.0,39.9831,39.991,39.9672,39.991,18621.0
2017-06-02 11:05:00,50.48,50.49,50.46,50.48,155693.0,39.991,39.9989,39.9751,39.991,155693.0
2017-06-02 11:10:00,50.47,50.48,50.45,50.48,85702.0,39.9831,39.991,39.9672,39.991,85702.0
2017-06-02 11:15:00,50.48,50.5,50.47,50.5,59634.0,39.991,40.0068,39.9831,40.0068,59634.0
2017-06-02 11:20:00,50.5,50.52,50.49,50.51,22438.0,40.0068,40.0227,39.9989,40.0147,22438.0
2017-06-02 11:25:00,50.51,50.52,50.5,50.52,80598.0,40.0147,40.0227,40.0068,40.0227,80598.0
2017-06-02 11:30:00,50.52,50.53,50.51,50.53,29547.0,40.0227,40.0306,40.0147,40.0306,29547.0
2017-06-02 11:35:00,50.53,50.54,50.51,50.54,17972.0,40.0306,40.0385,40.0147,40.0385,17972.0
2017-06-02 11:40:00,50.54,50.54,50.52,50.53,26610.0,40.0385,40.0385,40.0227,40.0306,26610.0
2017-06-02 11:45:00,50.52,50.54,50.51,50.53,30500.0,40.0227,40.0385,40.0147,40.0306,30500.0
2017-06-02 11:50:00,50.52,50.54,50.51,50.54,56531.0,40.0227,40.0385,40.0147,40.0385,56531.0
2017-06-02 11:55:00,50.54,50.54,50.51,50.53,46174.0,40.0385,40.0385,40.0147,40.0306,46174.0
2017-06-02 12:00:00,50.53,50.54,50.52,50.54,47893.0,40.0306,40.0385,40.0227,40.0385,47893.0
2017-06-02 12:05:00,50.54,50.54,50.52,50.53,44745.0,40.0385,40.0385,40.0227,40.0306,44745.0
2017-06-02 12:10:00,50.53,50.53,50.52,50.53,17822.0,40.0306,40.0306,40.0227,40.0306,17822.0
2017-06-02 12:15:00,50.53,50.56,50.52,50.56,21742.0,40.0306,40.0544,40.0227,40.0544,21742.0
2017-06-02 12:20:00,50.55,50.56,50.55,50.56,19185.0,40.0464,40.0544,40.0464,40.0544,19185.0
2017-06-02 12:25:00,50.55,50.58,50.55,50.56,100758.0,40.0464,40.0702,40.0464,40.0544,100758.0
2017-06-02 12:30:00,50.57,50.57,50.53,50.54,99335.0,40.0623,40.0623,40.0306,40.0385,99335.0
2017-06-02 12:35:00,50.54,50.54,50.53,50.54,19053.0,40.0385,40.0385,40.0306,40.0385,19053.0
2017-06-02 12:40:00,50.54,50.54,50.52,50.53,28209.0,40.0385,40.0385,40.0227,40.0306,28209.0
2017-06-02 12:45:00,50.53,50.54,50.53,50.54,45082.0,40.0306,40.0385,40.0306,40.0385,45082.0
2017-06-02 12:50:00,50.53,50.54,50.52,50.54,21900.0,40.0306,40.0385,40.0227,40.0385,21900.0
2017-06-02 12:55:00,50.54,50.54,50.52,50.53,21401.0,40.0385,40.0385,40.0227,40.0306,21401.0
2017-06-02 13:00:00,50.53,50.53,50.5,50.53,49456.0,40.0306,40.0306,40.0068,40.0306,49456.0
2017-06-02 13:05:00,50.53,50.53,50.49,50.5,22605.0,40.0306,40.0306,39.9989,40.0068,22605.0
2017-06-02 13:10:00,50.5,50.5,50.48,50.5,26711.0,40.0068,40.0068,39.991,40.0068,26711.0
2017-06-02 13:15:00,50.5,50.51,50.49,50.51,58190.0,40.0068,40.0147,39.9989,40.0147,58190.0
2017-06-02 13:20:00,50.51,50.52,50.5,50.52,17820.0,40.0147,40.0227,40.0068,40.0227,17820.0
2017-06-02 13:25:00,50.52,50.52,50.51,50.52,8557.0,40.0227,40.0227,40.0147,40.0227,8557.0
2017-06-02 13:30:00,50.52,50.54,50.51,50.54,20106.0,40.0227,40.0385,40.0147,40.0385,20106.0
2017-06-02 13:35:00,50.54,50.54,50.51,50.52,50001.0,40.0385,40.0385,40.0147,40.0227,50001.0
2017-06-02 13:40:00,50.52,50.52,50.51,50.52,12969.0,40.0227,40.0227,40.0147,40.0227,12969.0
2017-06-02 13:45:00,50.51,50.52,50.49,50.5,80530.0,40.0147,40.0227,39.9989,40.0068,80530.0
2017-06-02 13:50:00,50.5,50.52,50.49,50.51,47498.0,40.0068,40.0227,39.9989,40.0147,47498.0
2017-06-02 13:55:00,50.51,50.51,50.5,50.5,36673.0,40.0147,40.0147,40.0068,40.0068,36673.0
2017-06-02 14:00:00,50.51,50.51,50.49,50.49,70759.0,40.0147,40.0147,39.9989,39.9989,70759.0
2017-06-02 14:05:00,50.5,50.5,50.48,50.49,81445.0,40.0068,40.0068,39.991,39.9989,81445.0
2017-06-02 14:10:00,50.49,50.49,50.48,50.49,9734.0,39.9989,39.9989,39.991,39.9989,9734.0
2017-06-02 14:15:00,50.49,50.51,50.49,50.51,36472.0,39.9989,40.0147,39.9989,40.0147,36472.0
2017-06-02 14:20:00,50.51,50.51,50.5,50.5,95494.0,40.0147,40.0147,40.0068,40.0068,95494.0
2017-06-02 14:25:00,50.5,50.51,50.48,50.48,15111.0,40.0068,40.0147,39.991,39.991,15111.0
2017-06-02 14:30:00,50.49,50.5,50.48,50.5,115881.0,39.9989,40.0068,39.991,40.0068,115881.0
2017-06-02 14:35:00,50.5,50.51,50.49,50.51,58347.0,40.0068,40.0147,39.9989,40.0147,58347.0
2017-06-02 14:40:00,50.51,50.51,50.48,50.48,100879.0,40.0147,40.0147,39.991,39.991,100879.0
2017-06-02 14:45:00,50.49,50.5,50.48,50.5,25574.0,39.9989,40.0068,39.991,40.0068,25574.0
2017-06-02 14:50:00,50.5,50.51,50.49,50.5,22542.0,40.0068,40.0147,39.9989,40.0068,22542.0
2017-06-02 14:55:00,50.5,50.51,50.49,50.51,18783.0,40.0068,40.0147,39.9989,40.0147,18783.0
2017-06-02 15:00:00,50.51,50.52,50.5,50.51,43709.0,40.0147,40.0227,40.0068,40.0147,43709.0
2017-06-02 15:05:00,50.51,50.51,50.5,50.51,18891.0,40.0147,40.0147,40.0068,40.0147,18891.0
2017-06-02 15:10:00,50.51,50.52,50.5,50.52,54115.0,40.0147,40.0227,40.0068,40.0227,54115.0
2017-06-02 15:15:00,50.52,50.53,50.51,50.52,104225.0,40.0227,40.0306,40.0147,40.0227,104225.0
2017-06-02 15:20:00,50.52,50.53,50.51,50.53,63725.0,40.0227,40.0306,40.0147,40.0306,63725.0
2017-06-02 15:25:00,50.53,50.54,50.52,50.53,138648.0,40.0306,40.0385,40.0227,40.0306,138648.0
2017-06-02 15:30:00,50.53,50.55,50.53,50.55,47502.0,40.0306,40.0464,40.0306,40.0464,47502.0
2017-06-02 15:35:00,50.55,50.56,50.54,50.56,52613.0,40.0464,40.0544,40.0385,40.0544,52613.0
2017-06-02 15:40:00,50.56,50.56,50.53,50.53,41923.0,40.0544,40.0544,40.0306,40.0306,41923.0
2017-06-02 15:45:00,50.53,50.54,50.51,50.51,37937.0,40.0306,40.0385,40.0147,40.0147,37937.0
2017-06-02 15:50:00,50.52,50.53,50.52,50.53,90677.0,40.0227,40.0306,40.0227,40.0306,90677.0
2017-06-02 15:55:00,50.53,50.54,50.51,50.54,483146.0,40.0306,40.0385,40.0147,40.0385,483146.0
2017-06-05 09:30:00,50.52,50.55,50.52,50.54,257744.0,40.0227,40.0464,40.0227,40.0385,257744.0
2017-06-05 09:35:00,50.54,50.56,50.52,50.53,159178.0,40.0385,40.0544,40.0227,40.0306,159178.0
2017-06-05 09:40:00,50.53,50.53,50.5,50.52,103358.0,40.0306,40.0306,40.0068,40.0227,103358.0
2017-06-05 09:45:00,50.52,50.58,50.52,50.57,146450.0,40.0227,40.0702,40.0227,40.0623,146450.0
2017-06-05 09:50:00,50.57,50.6,50.57,50.6,94766.0,40.0623,40.086,40.0623,40.086,94766.0
2017-06-05 09:55:00,50.6,50.61,50.58,50.6,85905.0,40.086,40.094,40.0702,40.086,85905.0
2017-06-05 10:00:00,50.6,50.65,50.6,50.62,182149.0,40.086,40.1257,40.086,40.1019,182149.0
2017-06-05 10:05:00,50.62,50.63,50.61,50.62,35222.0,40.1019,40.1098,40.094,40.1019,35222.0
2017-06-05 10:10:00,50.62,50.62,50.6,50.61,53053.0,40.1019,40.1019,40.086,40.094,53053.0
2017-06-05 10:15:00,50.61,50.63,50.6,50.62,97838.0,40.094,40.1098,40.086,40.1019,97838.0
2017-06-05 10:20:00,50.62,50.63,50.61,50.62,35265.0,40.1019,40.1098,40.094,40.1019,35265.0
2017-06-05 10:25:00,50.62,50.65,50.6,50.61,176851.0,40.1019,40.1257,40.086,40.094,176851.0
2017-06-05 10:30:00,50.61,50.61,50.57,50.58,45942.0,40.094,40.094,40.0623,40.0702,45942.0
2017-06-05 10:35:00,50.58,50.6,50.57,50.57,22747.0,40.0702,40.086,40.0623,40.0623,22747.0
2017-06-05 10:40:00,50.58,50.59,50.57,50.59,46719.0,40.0702,40.0781,40.0623,40.0781,46719.0
2017-06-05 10:45:00,50.59,50.6,50.58,50.6,45759.0,40.0781,40.086,40.0702,40.086,45759.0
2017-06-05 10:50:00,50.6,50.6,50.58,50.58,24489.0,40.086,40.086,40.0702,40.0702,24489.0
2017-06-05 10:55:00,50.58,50.59,50.57,50.57,21846.0,40.0702,40.0781,40.0623,40.0623,21846.0
2017-06-05 11:00:00,50.57,50.58,50.55,50.56,74079.0,40.0623,40.0702,40.0464,40.0544,74079.0
2017-06-05 11:05:00,50.56,50.57,50.56,50.56,11978.0,40.0544,40.0623,40.0544,40.0544,11978.0
2017-06-05 11:10:00,50.55,50.56,50.54,50.55,59397.0,40.0464,40.0544,40.0385,40.0464,59397.0
2017-06-05 11:15:00,50.55,50.57,50.55,50.57,52466.0,40.0464,40.0623,40.0464,40.0623,52466.0
2017-06-05 11:20:00,50.57,50.57,50.53,50.54,55710.0,40.0623,40.0623,40.0306,40.0385,55710.0
2017-06-05 11:25:00,50.54,50.54,50.48,50.48,81102.0,40.0385,40.0385,39.991,39.991,81102.0
2017-06-05 11:30:00,50.48,50.5,50.48,50.5,53384.0,39.991,40.0068,39.991,40.0068,53384.0
2017-06-05 11:35:00,50.5,50.51,50.48,50.5,15002.0,40.0068,40.0147,39.991,40.0068,15002.0
2017-06-05 11:40:00,50.5,50.51,50.49,50.5,55029.0,40.0068,40.0147,39.9989,40.0068,55029.0
2017-06-05 11:45:00,50.5,50.5,50.48,50.49,35327.0,40.0068,40.0068,39.991,39.9989,35327.0
2017-06-05 11:50:00,50.49,50.52,50.49,50.52,15678.0,39.9989,40.0227,39.9989,40.0227,15678.0
2017-06-05 11:55:00,50.52,50.53,50.51,50.53,23935.0,40.0227,40.0306,40.0147,40.0306,23935.0
2017-06-05 12:00:00,50.53,50.55,50.52,50.54,63602.0,40.0306,40.0464,40.0227,40.0385,63602.0
2017-06-05 12:05:00,50.54,50.55,50.53,50.54,50063.0,40.0385,40.0464,40.0306,40.0385,50063.0
2017-06-05 12:10:00,50.54,50.54,50.53,50.54,16214.0,40.0385,40.0385,40.0306,40.0385,16214.0
2017-06-05 12:15:00,50.54,50.55,50.53,50.55,84167.0,40.0385,40.0464,40.0306,40.0464,84167.0
2017-06-05 12:20:00,50.55,50.55,50.53,50.54,20834.0,40.0464,40.0464,40.0306,40.0385,20834.0
2017-06-05 12:25:00,50.54,50.54,50.52,50.53,33256.0,40.0385,40.0385,40.0227,40.0306,33256.0
2017-06-05 12:30:00,50.53,50.53,50.52,50.53,11141.0,40.0306,40.0306,40.0227,40.0306,11141.0
2017-06-05 12:35:00,50.53,50.53,50.52,50.52,3822.0,40.0306,40.0306,40.0227,40.0227,3822.0
2017-06-05 12:40:00,50.53,50.53,50.51,50.52,20788.0,40.0306,40.0306,40.0147,40.0227,20788.0
2017-06-05 12:45:00,50.52,50.54,50.52,50.53,30608.0,40.0227,40.0385,40.0227,40.0306,30608.0
2017-06-05 12:50:00,50.53,50.53,50.51,50.52,17934.0,40.0306,40.0306,40.0147,40.0227,17934.0
2017-06-05 12:55:00,50.52,50.53,50.51,50.53,23724.0,40.0227,40.0306,40.0147,40.0306,23724.0
2017-06-05 13:00:00,50.53,50.54,50.52,50.54,29360.0,40.0306,40.0385,40.0227,40.0385,29360.0
2017-06-05 13:05:00,50.54,50.55,50.54,50.55,31612.0,40.0385,40.0464,40.0385,40.0464,31612.0
2017-06-05 13:10:00,50.55,50.55,50.54,50.55,8065.0,40.0464,40.0464,40.0385,40.0464,8065.0
2017-06-05 13:15:00,50.55,50.56,50.54,50.55,74971.0,40.0464,40.0544,40.0385,40.0464,74971.0
2017-06-05 13:20:00,50.55,50.56,50.55,50.55,4923.0,40.0464,40.0544,40.0464,40.0464,4923.0
2017-06-05 13:25:00,50.55,50.56,50.54,50.55,88359.0,40.0464,40.0544,40.0385,40.0464,88359.0
2017-06-05 13:30:00,50.55,50.56,50.53,50.55,59028.0,40.0464,40.0544,40.0306,40.0464,59028.0
2017-06-05 13:35:00,50.55,50.55,50.54,50.55,26505.0,40.0464,40.0464,40.0385,40.0464,26505.0
2017-06-05 13:40:00,50.55,50.55,50.53,50.54,15569.0,40.0464,40.0464,40.0306,40.0385,15569.0
2017-06-05 13:45:00,50.55,50.55,50.54,50.55,13993.0,40.0464,40.0464,40.0385,40.0464,13993.0
2017-06-05 13:50:00,50.54,50.55,50.54,50.55,41966.0,40.0385,40.0464,40.0385,40.0464,41966.0
2017-06-05 13:55:00,50.55,50.55,50.54,50.54,36227.0,40.0464,40.0464,40.0385,40.0385,36227.0
2017-06-05 14:00:00,50.55,50.55,50.53,50.53,10268.0,40.0464,40.0464,40.0306,40.0306,10268.0
2017-06-05 14:05:00,50.53,50.53,50.5,50.51,44064.0,40.0306,40.0306,40.0068,40.0147,44064.0
2017-06-05 14:10:00,50.51,50.52,50.5,50.5,9169.0,40.0147,40.0227,40.0068,40.0068,9169.0
2017-06-05 14:15:00,50.51,50.51,50.5,50.5,4374.0,40.0147,40.0147,40.0068,40.0068,4374.0
2017-06-05 14:20:00,50.51,50.52,50.5,50.52,7453.0,40.0147,40.0227,40.0068,40.0227,7453.0
2017-06-05 14:25:00,50.51,50.52,50.51,50.52,22255.0,40.0147,40.0227,40.0147,40.0227,22255.0
2017-06-05 14:30:00,50.51,50.51,50.5,50.5,17603.0,40.0147,40.0147,40.0068,40.0068,17603.0
2017-06-05 14:35:00,50.5,50.53,50.5,50.53,200389.0,40.0068,40.0306,40.0068,40.0306,200389.0
2017-06-05 14:40:00,50.53,50.53,50.52,50.53,13135.0,40.0306,40.0306,40.0227,40.0306,13135.0
2017-06-05 14:45:00,50.53,50.53,50.52,50.53,17064.0,40.0306,40.0306,40.0227,40.0306,17064.0
2017-06-05 14:50:00,50.52,50.53,50.52,50.53,7151.0,40.0227,40.0306,40.0227,40.0306,7151.0
2017-06-05 14:55:00,50.53,50.53,50.52,50.53,20617.0,40.0306,40.0306,40.0227,40.0306,20617.0
2017-06-05 15:00:00,50.53,50.54,50.52,50.54,26525.0,40.0306,40.0385,40.0227,40.0385,26525.0
2017-06-05 15:05:00,50.53,50.55,50.53,50.54,77026.0,40.0306,40.0464,40.0306,40.0385,77026.0
2017-06-05 15:10:00,50.54,50.54,50.53,50.53,16184.0,40.0385,40.0385,40.0306,40.0306,16184.0
2017-06-05 15:15:00,50.54,50.55,50.53,50.54,94619.0,40.0385,40.0464,40.0306,40.0385,94619.0
2017-06-05 15:20:00,50.53,50.54,50.53,50.54,15938.0,40.0306,40.0385,40.0306,40.0385,15938.0
2017-06-05 15:25:00,50.54,50.54,50.53,50.54,70122.0,40.0385,40.0385,40.0306,40.0385,70122.0
2017-06-05 15:30:00,50.54,50.56,50.53,50.54,36575.0,40.0385,40.0544,40.0306,40.0385,36575.0
2017-06-05 15:35:00,50.54,50.55,50.53,50.54,47748.0,40.0385,40.0464,40.0306,40.0385,47748.0
2017-06-05 15:40:00,50.54,50.55,50.53,50.54,44423.0,40.0385,40.0464,40.0306,40.0385,44423.0
2017-06-05 15:45:00,50.55,50.55,50.53,50.54,52203.0,40.0464,40.0464,40.0306,40.0385,52203.0
2017-06-05 15:50:00,50.55,50.55,50.52,50.54,45811.0,40.0464,40.0464,40.0227,40.0385,45811.0
2017-06-05 15:55:00,50.54,50.55,50.52,50.53,105417.0,40.0385,40.0464,40.0227,40.0306,105417.0
2017-06-06 09:30:00,50.46,50.48,50.42,50.46,72893.0,39.9751,39.991,39.9434,39.9751,72893.0
2017-06-06 09:35:00,50.45,50.51,50.44,50.5,236590.0,39.9672,40.0147,39.9593,40.0068,236590.0
2017-06-06 09:40:00,50.49,50.5,50.47,50.48,128295.0,39.9989,40.0068,39.9831,39.991,128295.0
2017-06-06 09:45:00,50.48,50.51,50.46,50.51,87085.0,39.991,40.0147,39.9751,40.0147,87085.0
2017-06-06 09:50:00,50.51,50.53,50.51,50.53,88547.0,40.0147,40.0306,40.0147,40.0306,88547.0
2017-06-06 09:55:00,50.52,50.55,50.52,50.54,71937.0,40.0227,40.0464,40.0227,40.0385,71937.0
2017-06-06 10:00:00,50.54,50.55,50.51,50.54,199128.0,40.0385,40.0464,40.0147,40.0385,199128.0
2017-06-06 10:05:00,50.54,50.54,50.52,50.52,136357.0,40.0385,40.0385,40.0227,40.0227,136357.0
2017-06-06 10:10:00,50.53,50.54,50.52,50.53,128250.0,40.0306,40.0385,40.0227,40.0306,128250.0
2017-06-06 10:15:00,50.53,50.54,50.52,50.52,39097.0,40.0306,40.0385,40.0227,40.0227,39097.0
2017-06-06 10:20:00,50.52,50.53,50.52,50.53,34332.0,40.0227,40.0306,40.0227,40.0306,34332.0
2017-06-06 10:25:00,50.53,50.56,50.52,50.56,112053.0,40.0306,40.0544,40.0227,40.0544,112053.0
2017-06-06 10:30:00,50.56,50.57,50.53,50.54,144368.0,40.0544,40.0623,40.0306,40.0385,144368.0
2017-06-06 10:35:00,50.54,50.57,50.53,50.54,141756.0,40.0385,40.0623,40.0306,40.0385,141756.0
2017-06-06 10:40:00,50.53,50.54,50.52,50.53,98324.0,40.0306,40.0385,40.0227,40.0306,98324.0
2017-06-06 10:45:00,50.53,50.55,50.53,50.55,70306.0,40.0306,40.0464,40.0306,40.0464,70306.0
2017-06-06 10:50:00,50.55,50.55,50.53,50.54,58460.0,40.0464,40.0464,40.0306,40.0385,58460.0
2017-06-06 10:55:00,50.53,50.54,50.51,50.52,171955.0,40.0306,40.0385,40.0147,40.0227,171955.0
2017-06-06 11:00:00,50.52,50.52,50.5,50.52,82128.0,40.0227,40.0227,40.0068,40.0227,82128.0
2017-06-06 11:05:00,50.51,50.51,50.46,50.47,136604.0,40.0147,40.0147,39.9751,39.9831,136604.0
2017-06-06 11:10:00,50.48,50.49,50.47,50.48,55684.0,39.991,39.9989,39.9831,39.991,55684.0
2017-06-06 11:15:00,50.49,50.49,50.46,50.47,20552.0,39.9989,39.9989,39.9751,39.9831,20552.0
2017-06-06 11:20:00,50.46,50.47,50.46,50.46,37402.0,39.9751,39.9831,39.9751,39.9751,37402.0
2017-06-06 11:25:00,50.47,50.47,50.46,50.47,29138.0,39.9831,39.9831,39.9751,39.9831,29138.0
2017-06-06 11:30:00,50.47,50.49,50.46,50.48,134238.0,39.9831,39.9989,39.9751,39.991,134238.0
2017-06-06 11:35:00,50.49,50.52,50.48,50.52,98215.0,39.9989,40.0227,39.991,40.0227,98215.0
2017-06-06 11:40:00,50.52,50.54,50.51,50.53,42489.0,40.0227,40.0385,40.0147,40.0306,42489.0
2017-06-06 11:45:00,50.54,50.55,50.53,50.53,38738.0,40.0385,40.0464,40.0306,40.0306,38738.0
2017-06-06 11:50:00,50.54,50.54,50.53,50.53,15375.0,40.0385,40.0385,40.0306,40.0306,15375.0
2017-06-06 11:55:00,50.53,50.54,50.53,50.54,25953.0,40.0306,40.0385,40.0306,40.0385,25953.0
2017-06-06 12:00:00,50.54,50.54,50.53,50.54,7184.0,40.0385,40.0385,40.0306,40.0385,7184.0
2017-06-06 12:05:00,50.54,50.54,50.53,50.54,11105.0,40.0385,40.0385,40.0306,40.0385,11105.0
2017-06-06 12:10:00,50.54,50.55,50.53,50.53,83267.0,40.0385,40.0464,40.0306,40.0306,83267.0
2017-06-06 12:15:00,50.53,50.54,50.52,50.52,44315.0,40.0306,40.0385,40.0227,40.0227,44315.0
2017-06-06 12:20:00,50.52,50.54,50.52,50.53,17655.0,40.0227,40.0385,40.0227,40.0306,17655.0
2017-06-06 12:25:00,50.54,50.54,50.52,50.53,56724.0,40.0385,40.0385,40.0227,40.0306,56724.0
2017-06-06 12:30:00,50.53,50.54,50.52,50.54,375235.0,40.0306,40.0385,40.0227,40.0385,375235.0
2017-06-06 12:35:00,50.54,50.54,50.52,50.53,26745.0,40.0385,40.0385,40.0227,40.0306,26745.0
2017-06-06 12:40:00,50.53,50.54,50.52,50.53,40002.0,40.0306,40.0385,40.0227,40.0306,40002.0
2017-06-06 12:45:00,50.53,50.55,50.52,50.54,25430.0,40.0306,40.0464,40.0227,40.0385,25430.0
2017-06-06 12:50:00,50.55,50.55,50.54,50.55,20200.0,40.0464,40.0464,40.0385,40.0464,20200.0
2017-06-06 12:55:00,50.55,50.56,50.54,50.55,54511.0,40.0464,40.0544,40.0385,40.0464,54511.0
2017-06-06 13:00:00,50.56,50.56,50.54,50.55,60244.0,40.0544,40.0544,40.0385,40.0464,60244.0
2017-06-06 13:05:00,50.55,50.55,50.54,50.55,42662.0,40.0464,40.0464,40.0385,40.0464,42662.0
2017-06-06 13:10:00,50.55,50.55,50.53,50.54,24436.0,40.0464,40.0464,40.0306,40.0385,24436.0
2017-06-06 13:15:00,50.54,50.55,50.53,50.54,55301.0,40.0385,40.0464,40.0306,40.0385,55301.0
2017-06-06 13:20:00,50.55,50.55,50.52,50.52,61877.0,40.0464,40.0464,40.0227,40.0227,61877.0
2017-06-06 13:25:00,50.53,50.54,50.52,50.53,22347.0,40.0306,40.0385,40.0227,40.0306,22347.0
2017-06-06 13:30:00,50.53,50.53,50.51,50.51,41150.0,40.0306,40.0306,40.0147,40.0147,41150.0
2017-06-06 13:35:00,50.51,50.52,50.5,50.52,23702.0,40.0147,40.0227,40.0068,40.0227,23702.0
2017-06-06 13:40:00,50.52,50.52,50.49,50.49,36901.0,40.0227,40.0227,39.9989,39.9989,36901.0
2017-06-06 13:45:00,50.49,50.5,50.49,50.5,11270.0,39.9989,40.0068,39.9989,40.0068,11270.0
2017-06-06 13:50:00,50.5,50.5,50.48,50.49,122597.0,40.0068,40.0068,39.991,39.9989,122597.0
2017-06-06 13:55:00,50.5,50.5,50.47,50.5,139436.0,40.0068,40.0068,39.9831,40.0068,139436.0
2017-06-06 14:00:00,50.5,50.51,50.49,50.51,45881.0,40.0068,40.0147,39.9989,40.0147,45881.0
2017-06-06 14:05:00,50.51,50.52,50.5,50.52,51441.0,40.0147,40.0227,40.0068,40.0227,51441.0
2017-06-06 14:10:00,50.52,50.55,50.51,50.55,58403.0,40.0227,40.0464,40.0147,40.0464,58403.0
2017-06-06 14:15:00,50.55,50.56,50.53,50.54,76599.0,40.0464,40.0544,40.0306,40.0385,76599.0
2017-06-06 14:20:00,50.54,50.54,50.52,50.54,574754.0,40.0385,40.0385,40.0227,40.0385,574754.0
2017-06-06 14:25:00,50.54,50.54,50.53,50.53,24576.0,40.0385,40.0385,40.0306,40.0306,24576.0
2017-06-06 14:30:00,50.54,50.55,50.52,50.55,100950.0,40.0385,40.0464,40.0227,40.0464,100950.0
2017-06-06 14:35:00,50.55,50.57,50.54,50.56,107271.0,40.0464,40.0623,40.0385,40.0544,107271.0
2017-06-06 14:40:00,50.57,50.62,50.56,50.62,236291.0,40.0623,40.1019,40.0544,40.1019,236291.0
2017-06-06 14:45:00,50.62,50.62,50.6,50.62,52514.0,40.1019,40.1019,40.086,40.1019,52514.0
2017-06-06 14:50:00,50.62,50.63,50.61,50.62,446977.0,40.1019,40.1098,40.094,40.1019,446977.0
2017-06-06 14:55:00,50.62,50.63,50.61,50.61,67193.0,40.1019,40.1098,40.094,40.094,67193.0
2017-06-06 15:00:00,50.62,50.63,50.61,50.62,41692.0,40.1019,40.1098,40.094,40.1019,41692.0
2017-06-06 15:05:00,50.62,50.62,50.61,50.62,26522.0,40.1019,40.1019,40.094,40.1019,26522.0
2017-06-06 15:10:00,50.62,50.62,50.57,50.59,265092.0,40.1019,40.1019,40.0623,40.0781,265092.0
2017-06-06 15:15:00,50.59,50.6,50.59,50.6,102957.0,40.0781,40.086,40.0781,40.086,102957.0
2017-06-06 15:20:00,50.6,50.61,50.57,50.58,68813.0,40.086,40.094,40.0623,40.0702,68813.0
2017-06-06 15:25:00,50.58,50.59,50.55,50.55,74705.0,40.0702,40.0781,40.0464,40.0464,74705.0
2017-06-06 15:30:00,50.55,50.56,50.51,50.52,175447.0,40.0464,40.0544,40.0147,40.0227,175447.0
2017-06-06 15:35:00,50.52,50.61,50.51,50.54,556145.0,40.0227,40.094,40.0147,40.0385,556145.0
2017-06-06 15:40:00,50.53,50.54,50.52,50.54,28509.0,40.0306,40.0385,40.0227,40.0385,28509.0
2017-06-06 15:45:00,50.53,50.54,50.51,50.51,58492.0,40.0306,40.0385,40.0147,40.0147,58492.0
2017-06-06 15:50:00,50.52,50.54,50.51,50.52,140935.0,40.0227,40.0385,40.0147,40.0227,140935.0
2017-06-06 15:55:00,50.52,50.55,50.51,50.54,286470.0,40.0227,40.0464,40.0147,40.0385,286470.0
2017-06-07 09:30:00,50.41,50.44,50.39,50.43,72361.0,39.9355,39.9593,39.9197,39.9514,72361.0
2017-06-07 09:35:00,50.43,50.47,50.43,50.47,70655.0,39.9514,39.9831,39.9514,39.9831,70655.0
2017-06-07 09:40:00,50.48,50.49,50.45,50.47,109385.0,39.991,39.9989,39.9672,39.9831,109385.0
2017-06-07 09:45:00,50.48,50.49,50.45,50.46,31723.0,39.991,39.9989,39.9672,39.9751,31723.0
2017-06-07 09:50:00,50.47,50.5,50.45,50.5,52359.0,39.9831,40.0068,39.9672,40.0068,52359.0
2017-06-07 09:55:00,50.5,50.53,50.49,50.52,19101.0,40.0068,40.0306,39.9989,40.0227,19101.0
2017-06-07 10:00:00,50.52,50.54,50.51,50.52,49960.0,40.0227,40.0385,40.0147,40.0227,49960.0
2017-06-07 10:05:00,50.52,50.54,50.51,50.53,35659.0,40.0227,40.0385,40.0147,40.0306,35659.0
2017-06-07 10:10:00,50.53,50.56,50.53,50.54,233078.0,40.0306,40.0544,40.0306,40.0385,233078.0
2017-06-07 10:15:00,50.54,50.54,50.53,50.54,24722.0,40.0385,40.0385,40.0306,40.0385,24722.0
2017-06-07 10:20:00,50.54,50.55,50.53,50.55,17877.0,40.0385,40.0464,40.0306,40.0464,17877.0
2017-06-07 10:25:00,50.55,50.55,50.51,50.52,73429.0,40.0464,40.0464,40.0147,40.0227,73429.0
2017-06-07 10:30:00,50.51,50.52,50.43,50.44,297011.0,40.0147,40.0227,39.9514,39.9593,297011.0
2017-06-07 10:35:00,50.43,50.45,50.4,50.42,126293.0,39.9514,39.9672,39.9276,39.9434,126293.0
2017-06-07 10:40:00,50.41,50.43,50.39,50.41,92663.0,39.9355,39.9514,39.9197,39.9355,92663.0
2017-06-07 10:45:00,50.41,50.42,50.38,50.39,227347.0,39.9355,39.9434,39.9118,39.9197,227347.0
2017-06-07 10:50:00,50.39,50.39,50.37,50.37,67969.0,39.9197,39.9197,39.9038,39.9038,67969.0
2017-06-07 10:55:00,50.37,50.41,50.37,50.41,60908.0,39.9038,39.9355,39.9038,39.9355,60908.0
2017-06-07 11:00:00,50.41,50.42,50.39,50.41,97824.0,39.9355,39.9434,39.9197,39.9355,97824.0
2017-06-07 11:05:00,50.42,50.42,50.4,50.41,78035.0,39.9434,39.9434,39.9276,39.9355,78035.0
2017-06-07 11:10:00,50.41,50.41,50.39,50.41,76539.0,39.9355,39.9355,39.9197,39.9355,76539.0
2017-06-07 11:15:00,50.41,50.41,50.4,50.41,2680.0,39.9355,39.9355,39.9276,39.9355,2680.0
2017-06-07 11:20:00,50.41,50.41,50.39,50.39,17215.0,39.9355,39.9355,39.9197,39.9197,17215.0
2017-06-07 11:25:00,50.39,50.39,50.32,50.33,78195.0,39.9197,39.9197,39.8642,39.8721,78195.0
2017-06-07 11:30:00,50.33,50.34,50.31,50.32,53241.0,39.8721,39.8801,39.8563,39.8642,53241.0
2017-06-07 11:35:00,50.32,50.32,50.31,50.32,20643.0,39.8642,39.8642,39.8563,39.8642,20643.0
2017-06-07 11:40:00,50.32,50.32,50.3,50.3,73585.0,39.8642,39.8642,39.8484,39.8484,73585.0
2017-06-07 11:45:00,50.3,50.31,50.29,50.3,37850.0,39.8484,39.8563,39.8405,39.8484,37850.0
2017-06-07 11:50:00,50.3,50.32,50.29,50.29,90496.0,39.8484,39.8642,39.8405,39.8405,90496.0
2017-06-07 11:55:00,50.3,50.32,50.3,50.32,60047.0,39.8484,39.8642,39.8484,39.8642,60047.0
2017-06-07 12:00:00,50.32,50.32,50.28,50.29,94094.0,39.8642,39.8642,39.8325,39.8405,94094.0
2017-06-07 12:05:00,50.3,50.32,50.3,50.3,39649.0,39.8484,39.8642,39.8484,39.8484,39649.0
2017-06-07 12:10:00,50.29,50.31,50.29,50.3,15591.0,39.8405,39.8563,39.8405,39.8484,15591.0
2017-06-07 12:15:00,50.3,50.3,50.28,50.29,31234.0,39.8484,39.8484,39.8325,39.8405,31234.0
2017-06-07 12:20:00,50.28,50.33,50.28,50.32,31758.0,39.8325,39.8721,39.8325,39.8642,31758.0
2017-06-07 12:25:00,50.32,50.33,50.31,50.31,32534.0,39.8642,39.8721,39.8563,39.8563,32534.0
2017-06-07 12:30:00,50.3,50.31,50.27,50.27,98020.0,39.8484,39.8563,39.8246,39.8246,98020.0
2017-06-07 12:35:00,50.28,50.3,50.27,50.28,38321.0,39.8325,39.8484,39.8246,39.8325,38321.0
2017-06-07 12:40:00,50.28,50.31,50.28,50.31,40886.0,39.8325,39.8563,39.8325,39.8563,40886.0
2017-06-07 12:45:00,50.31,50.31,50.25,50.26,22504.0,39.8563,39.8563,39.8088,39.8167,22504.0
2017-06-07 12:50:00,50.25,50.26,50.22,50.23,80923.0,39.8088,39.8167,39.785,39.7929,80923.0
2017-06-07 12:55:00,50.24,50.27,50.23,50.26,46503.0,39.8008,39.8246,39.7929,39.8167,46503.0
2017-06-07 13:00:00,50.27,50.3,50.25,50.3,99794.0,39.8246,39.8484,39.8088,39.8484,99794.0
2017-06-07 13:05:00,50.3,50.3,50.29,50.29,52376.0,39.8484,39.8484,39.8405,39.8405,52376.0
2017-06-07 13:10:00,50.29,50.31,50.28,50.31,37970.0,39.8405,39.8563,39.8325,39.8563,37970.0
2017-06-07 13:15:00,50.31,50.31,50.3,50.3,25499.0,39.8563,39.8563,39.8484,39.8484,25499.0
2017-06-07 13:20:00,50.3,50.32,50.28,50.32,64889.0,39.8484,39.8642,39.8325,39.8642,64889.0
2017-06-07 13:25:00,50.32,50.34,50.32,50.34,21853.0,39.8642,39.8801,39.8642,39.8801,21853.0
2017-06-07 13:30:00,50.34,50.34,50.33,50.33,56289.0,39.8801,39.8801,39.8721,39.8721,56289.0
2017-06-07 13:35:00,50.34,50.34,50.33,50.33,75737.0,39.8801,39.8801,39.8721,39.8721,75737.0
2017-06-07 13:40:00,50.34,50.34,50.32,50.33,18600.0,39.8801,39.8801,39.8642,39.8721,18600.0
2017-06-07 13:45:00,50.33,50.35,50.32,50.35,68812.0,39.8721,39.888,39.8642,39.888,68812.0
2017-06-07 13:50:00,50.36,50.36,50.34,50.35,24930.0,39.8959,39.8959,39.8801,39.888,24930.0
2017-06-07 13:55:00,50.34,50.37,50.34,50.36,100797.0,39.8801,39.9038,39.8801,39.8959,100797.0
2017-06-07 14:00:00,50.36,50.38,50.35,50.37,48101.0,39.8959,39.9118,39.888,39.9038,48101.0
2017-06-07 14:05:00,50.37,50.4,50.36,50.39,91419.0,39.9038,39.9276,39.8959,39.9197,91419.0
2017-06-07 14:10:00,50.39,50.39,50.37,50.38,55112.0,39.9197,39.9197,39.9038,39.9118,55112.0
2017-06-07 14:15:00,50.38,50.38,50.36,50.38,26650.0,39.9118,39.9118,39.8959,39.9118,26650.0
2017-06-07 14:20:00,50.38,50.38,50.36,50.38,17706.0,39.9118,39.9118,39.8959,39.9118,17706.0
2017-06-07 14:25:00,50.38,50.39,50.36,50.37,51356.0,39.9118,39.9197,39.8959,39.9038,51356.0
2017-06-07 14:30:00,50.37,50.39,50.36,50.39,37993.0,39.9038,39.9197,39.8959,39.9197,37993.0
2017-06-07 14:35:00,50.38,50.39,50.37,50.39,40712.0,39.9118,39.9197,39.9038,39.9197,40712.0
2017-06-07 14:40:00,50.39,50.39,50.37,50.38,33818.0,39.9197,39.9197,39.9038,39.9118,33818.0
2017-06-07 14:45:00,50.38,50.4,50.38,50.4,50218.0,39.9118,39.9276,39.9118,39.9276,50218.0
2017-06-07 14:50:00,50.4,50.4,50.39,50.4,28056.0,39.9276,39.9276,39.9197,39.9276,28056.0
2017-06-07 14:55:00,50.4,50.4,50.38,50.38,41412.0,39.9276,39.9276,39.9118,39.9118,41412.0
2017-06-07 15:00:00,50.39,50.39,50.37,50.39,137875.0,39.9197,39.9197,39.9038,39.9197,137875.0
2017-06-07 15:05:00,50.39,50.4,50.38,50.39,89141.0,39.9197,39.9276,39.9118,39.9197,89141.0
2017-06-07 15:10:00,50.4,50.41,50.38,50.4,986617.0,39.9276,39.9355,39.9118,39.9276,986617.0
2017-06-07 15:15:00,50.4,50.4,50.39,50.4,37028.0,39.9276,39.9276,39.9197,39.9276,37028.0
2017-06-07 15:20:00,50.4,50.41,50.39,50.4,44092.0,39.9276,39.9355,39.9197,39.9276,44092.0
2017-06-07 15:25:00,50.4,50.42,50.39,50.41,209204.0,39.9276,39.9434,39.9197,39.9355,209204.0
2017-06-07 15:30:00,50.41,50.43,50.4,50.41,319576.0,39.9355,39.9514,39.9276,39.9355,319576.0
2017-06-07 15:35:00,50.41,50.43,50.4,50.41,84718.0,39.9355,39.9514,39.9276,39.9355,84718.0
2017-06-07 15:40:00,50.4,50.44,50.4,50.44,957874.0,39.9276,39.9593,39.9276,39.9593,957874.0
2017-06-07 15:45:00,50.44,50.46,50.44,50.46,153550.0,39.9593,39.9751,39.9593,39.9751,153550.0
2017-06-07 15:50:00,50.46,50.46,50.43,50.43,58684.0,39.9751,39.9751,39.9514,39.9514,58684.0
2017-06-07 15:55:00,50.44,50.46,50.43,50.45,439488.0,39.9593,39.9751,39.9514,39.9672,439488.0
2017-06-08 09:30:00,50.79,50.84,50.75,50.76,160165.0,40.2366,40.2762,40.2049,40.2128,160165.0
2017-06-08 09:35:00,50.75,50.76,50.67,50.7,158937.0,40.2049,40.2128,40.1415,40.1653,158937.0
2017-06-08 09:40:00,50.71,50.75,50.69,50.74,59840.0,40.1732,40.2049,40.1573,40.197,59840.0
2017-06-08 09:45:00,50.75,50.76,50.67,50.67,45138.0,40.2049,40.2128,40.1415,40.1415,45138.0
2017-06-08 09:50:00,50.67,50.68,50.63,50.67,89413.0,40.1415,40.1494,40.1098,40.1415,89413.0
2017-06-08 09:55:00,50.67,50.68,50.65,50.67,35685.0,40.1415,40.1494,40.1257,40.1415,35685.0
2017-06-08 10:00:00,50.66,50.66,50.64,50.64,167809.0,40.1336,40.1336,40.1177,40.1177,167809.0
2017-06-08 10:05:00,50.65,50.68,50.64,50.65,65545.0,40.1257,40.1494,40.1177,40.1257,65545.0
2017-06-08 10:10:00,50.66,50.67,50.64,50.66,77609.0,40.1336,40.1415,40.1177,40.1336,77609.0
2017-06-08 10:15:00,50.67,50.7,50.66,50.69,146136.0,40.1415,40.1653,40.1336,40.1573,146136.0
2017-06-08 10:20:00,50.68,50.69,50.64,50.66,163538.0,40.1494,40.1573,40.1177,40.1336,163538.0
2017-06-08 10:25:00,50.66,50.67,50.6,50.62,56682.0,40.1336,40.1415,40.086,40.1019,56682.0
2017-06-08 10:30:00,50.62,50.68,50.62,50.68,56851.0,40.1019,40.1494,40.1019,40.1494,56851.0
2017-06-08 10:35:00,50.68,50.68,50.66,50.67,27369.0,40.1494,40.1494,40.1336,40.1415,27369.0
2017-06-08 10:40:00,50.68,50.7,50.64,50.65,57800.0,40.1494,40.1653,40.1177,40.1257,57800.0
2017-06-08 10:45:00,50.65,50.67,50.65,50.65,42998.0,40.1257,40.1415,40.1257,40.1257,42998.0
2017-06-08 10:50:00,50.66,50.66,50.63,50.65,34437.0,40.1336,40.1336,40.1098,40.1257,34437.0
2017-06-08 10:55:00,50.64,50.65,50.61,50.62,44816.0,40.1177,40.1257,40.094,40.1019,44816.0
2017-06-08 11:00:00,50.63,50.67,50.63,50.67,53442.0,40.1098,40.1415,40.1098,40.1415,53442.0
2017-06-08 11:05:00,50.67,50.69,50.66,50.69,7320.0,40.1415,40.1573,40.1336,40.1573,7320.0
2017-06-08 11:10:00,50.69,50.7,50.66,50.68,40238.0,40.1573,40.1653,40.1336,40.1494,40238.0
2017-06-08 11:15:00,50.68,50.7,50.67,50.7,14275.0,40.1494,40.1653,40.1415,40.1653,14275.0
2017-06-08 11:20:00,50.71,50.71,50.69,50.7,23886.0,40.1732,40.1732,40.1573,40.1653,23886.0
2017-06-08 11:25:00,50.7,50.7,50.67,50.68,17943.0,40.1653,40.1653,40.1415,40.1494,17943.0
2017-06-08 11:30:00,50.68,50.68,50.66,50.68,56608.0,40.1494,40.1494,40.1336,40.1494,56608.0
2017-06-08 11:35:00,50.69,50.7,50.68,50.69,27754.0,40.1573,40.1653,40.1494,40.1573,27754.0
2017-06-08 11:40:00,50.7,50.71,50.68,50.69,10441.0,40.1653,40.1732,40.1494,40.1573,10441.0
2017-06-08 11:45:00,50.67,50.7,50.66,50.7,15041.0,40.1415,40.1653,40.1336,40.1653,15041.0
2017-06-08 11:50:00,50.69,50.71,50.68,50.71,61451.0,40.1573,40.1732,40.1494,40.1732,61451.0
2017-06-08 11:55:00,50.71,50.71,50.69,50.71,44681.0,40.1732,40.1732,40.1573,40.1732,44681.0
2017-06-08 12:00:00,50.71,50.71,50.7,50.7,6031.0,40.1732,40.1732,40.1653,40.1653,6031.0
2017-06-08 12:05:00,50.7,50.72,50.69,50.7,55612.0,40.1653,40.1811,40.1573,40.1653,55612.0
2017-06-08 12:10:00,50.7,50.73,50.7,50.72,35711.0,40.1653,40.189,40.1653,40.1811,35711.0
2017-06-08 12:15:00,50.72,50.77,50.72,50.77,112156.0,40.1811,40.2207,40.1811,40.2207,112156.0
2017-06-08 12:20:00,50.77,50.78,50.75,50.76,46283.0,40.2207,40.2286,40.2049,40.2128,46283.0
2017-06-08 12:25:00,50.76,50.77,50.75,50.76,9309.0,40.2128,40.2207,40.2049,40.2128,9309.0
2017-06-08 12:30:00,50.75,50.77,50.74,50.76,26312.0,40.2049,40.2207,40.197,40.2128,26312.0
2017-06-08 12:35:00,50.76,50.77,50.74,50.75,8641.0,40.2128,40.2207,40.197,40.2049,8641.0
2017-06-08 12:40:00,50.75,50.76,50.74,50.75,18435.0,40.2049,40.2128,40.197,40.2049,18435.0
2017-06-08 12:45:00,50.75,50.75,50.74,50.75,8521.0,40.2049,40.2049,40.197,40.2049,8521.0
2017-06-08 12:50:00,50.75,50.76,50.74,50.75,93385.0,40.2049,40.2128,40.197,40.2049,93385.0
2017-06-08 12:55:00,50.75,50.77,50.74,50.77,20856.0,40.2049,40.2207,40.197,40.2207,20856.0
2017-06-08 13:00:00,50.77,50.77,50.75,50.76,11844.0,40.2207,40.2207,40.2049,40.2128,11844.0
2017-06-08 13:05:00,50.76,50.76,50.74,50.74,68186.0,40.2128,40.2128,40.197,40.197,68186.0
2017-06-08 13:10:00,50.74,50.75,50.73,50.74,22074.0,40.197,40.2049,40.189,40.197,22074.0
2017-06-08 13:15:00,50.74,50.75,50.73,50.74,29886.0,40.197,40.2049,40.189,40.197,29886.0
2017-06-08 13:20:00,50.74,50.74,50.71,50.72,47024.0,40.197,40.197,40.1732,40.1811,47024.0
2017-06-08 13:25:00,50.72,50.73,50.69,50.7,404994.0,40.1811,40.189,40.1573,40.1653,404994.0
2017-06-08 13:30:00,50.7,50.71,50.69,50.71,48683.0,40.1653,40.1732,40.1573,40.1732,48683.0
2017-06-08 13:35:00,50.71,50.72,50.7,50.71,51146.0,40.1732,40.1811,40.1653,40.1732,51146.0
2017-06-08 13:40:00,50.71,50.73,50.7,50.72,48883.0,40.1732,40.189,40.1653,40.1811,48883.0
2017-06-08 13:45:00,50.72,50.75,50.71,50.74,202366.0,40.1811,40.2049,40.1732,40.197,202366.0
2017-06-08 13:50:00,50.75,50.76,50.74,50.74,41557.0,40.2049,40.2128,40.197,40.197,41557.0
2017-06-08 13:55:00,50.74,50.75,50.73,50.74,102110.0,40.197,40.2049,40.189,40.197,102110.0
2017-06-08 14:00:00,50.74,50.75,50.72,50.73,71247.0,40.197,40.2049,40.1811,40.189,71247.0
2017-06-08 14:05:00,50.74,50.74,50.72,50.73,199955.0,40.197,40.197,40.1811,40.189,199955.0
2017-06-08 14:10:00,50.73,50.74,50.71,50.71,126591.0,40.189,40.197,40.1732,40.1732,126591.0
2017-06-08 14:15:00,50.71,50.73,50.71,50.73,16357.0,40.1732,40.189,40.1732,40.189,16357.0
2017-06-08 14:20:00,50.73,50.73,50.71,50.71,84384.0,40.189,40.189,40.1732,40.1732,84384.0
2017-06-08 14:25:00,50.72,50.72,50.69,50.71,31267.0,40.1811,40.1811,40.1573,40.1732,31267.0
2017-06-08 14:30:00,50.7,50.74,50.7,50.72,56215.0,40.1653,40.197,40.1653,40.1811,56215.0
2017-06-08 14:35:00,50.73,50.73,50.72,50.72,21272.0,40.189,40.189,40.1811,40.1811,21272.0
2017-06-08 14:40:00,50.73,50.73,50.71,50.72,62975.0,40.189,40.189,40.1732,40.1811,62975.0
2017-06-08 14:45:00,50.72,50.72,50.69,50.71,51804.0,40.1811,40.1811,40.1573,40.1732,51804.0
2017-06-08 14:50:00,50.72,50.73,50.69,50.7,61517.0,40.1811,40.189,40.1573,40.1653,61517.0
2017-06-08 14:55:00,50.7,50.73,50.69,50.72,54044.0,40.1653,40.189,40.1573,40.1811,54044.0
2017-06-08 15:00:00,50.71,50.73,50.71,50.73,35345.0,40.1732,40.189,40.1732,40.189,35345.0
2017-06-08 15:05:00,50.73,50.74,50.72,50.73,19320.0,40.189,40.197,40.1811,40.189,19320.0
2017-06-08 15:10:00,50.73,50.74,50.73,50.74,18658.0,40.189,40.197,40.189,40.197,18658.0
2017-06-08 15:15:00,50.73,50.75,50.73,50.75,90932.0,40.189,40.2049,40.189,40.2049,90932.0
2017-06-08 15:20:00,50.75,50.76,50.74,50.76,21850.0,40.2049,40.2128,40.197,40.2128,21850.0
2017-06-08 15:25:00,50.76,50.78,50.75,50.78,48446.0,40.2128,40.2286,40.2049,40.2286,48446.0
2017-06-08 15:30:00,50.78,50.79,50.75,50.79,56477.0,40.2286,40.2366,40.2049,40.2366,56477.0
2017-06-08 15:35:00,50.79,50.8,50.77,50.78,57018.0,40.2366,40.2445,40.2207,40.2286,57018.0
2017-06-08 15:40:00,50.79,50.79,50.76,50.76,61988.0,40.2366,40.2366,40.2128,40.2128,61988.0
2017-06-08 15:45:00,50.76,50.8,50.75,50.8,117935.0,40.2128,40.2445,40.2049,40.2445,117935.0
2017-06-08 15:50:00,50.8,50.81,50.79,50.8,72459.0,40.2445,40.2524,40.2366,40.2445,72459.0
2017-06-08 15:55:00,50.8,50.81,50.78,50.79,139276.0,40.2445,40.2524,40.2286,40.2366,139276.0
2017-06-09 09:30:00,50.84,50.88,50.81,50.87,332766.0,40.2762,40.3079,40.2524,40.2999,332766.0
2017-06-09 09:35:00,50.87,50.87,50.8,50.8,572066.0,40.2999,40.2999,40.2445,40.2445,572066.0
2017-06-09 09:40:00,50.8,50.82,50.79,50.81,76935.0,40.2445,40.2603,40.2366,40.2524,76935.0
2017-06-09 09:45:00,50.82,50.86,50.81,50.84,97574.0,40.2603,40.292,40.2524,40.2762,97574.0
2017-06-09 09:50:00,50.84,50.85,50.8,50.81,103104.0,40.2762,40.2841,40.2445,40.2524,103104.0
2017-06-09 09:55:00,50.81,50.84,50.78,50.79,203973.0,40.2524,40.2762,40.2286,40.2366,203973.0
2017-06-09 10:00:00,50.78,50.79,50.76,50.78,596121.0,40.2286,40.2366,40.2128,40.2286,596121.0
2017-06-09 10:05:00,50.78,50.8,50.77,50.8,134804.0,40.2286,40.2445,40.2207,40.2445,134804.0
2017-06-09 10:10:00,50.8,50.82,50.79,50.82,54433.0,40.2445,40.2603,40.2366,40.2603,54433.0
2017-06-09 10:15:00,50.81,50.83,50.8,50.82,28045.0,40.2524,40.2682,40.2445,40.2603,28045.0
2017-06-09 10:20:00,50.81,50.82,50.79,50.8,53799.0,40.2524,40.2603,40.2366,40.2445,53799.0
2017-06-09 10:25:00,50.8,50.8,50.78,50.79,113091.0,40.2445,40.2445,40.2286,40.2366,113091.0
2017-06-09 10:30:00,50.79,50.81,50.78,50.8,132298.0,40.2366,40.2524,40.2286,40.2445,132298.0
2017-06-09 10:35:00,50.81,50.81,50.8,50.8,66534.0,40.2524,40.2524,40.2445,40.2445,66534.0
2017-06-09 10:40:00,50.81,50.81,50.77,50.79,132552.0,40.2524,40.2524,40.2207,40.2366,132552.0
2017-06-09 10:45:00,50.78,50.8,50.77,50.79,91515.0,40.2286,40.2445,40.2207,40.2366,91515.0
2017-06-09 10:50:00,50.8,50.8,50.76,50.79,82390.0,40.2445,40.2445,40.2128,40.2366,82390.0
2017-06-09 10:55:00,50.79,50.79,50.75,50.76,460660.0,40.2366,40.2366,40.2049,40.2128,460660.0
2017-06-09 11:00:00,50.76,50.78,50.75,50.78,64802.0,40.2128,40.2286,40.2049,40.2286,64802.0
2017-06-09 11:05:00,50.78,50.82,50.78,50.82,57319.0,40.2286,40.2603,40.2286,40.2603,57319.0
2017-06-09 11:10:00,50.82,50.83,50.81,50.82,63585.0,40.2603,40.2682,40.2524,40.2603,63585.0
2017-06-09 11:15:00,50.82,50.84,50.82,50.84,74970.0,40.2603,40.2762,40.2603,40.2762,74970.0
2017-06-09 11:20:00,50.83,50.85,50.79,50.8,66065.0,40.2682,40.2841,40.2366,40.2445,66065.0
2017-06-09 11:25:00,50.8,50.81,50.77,50.8,47384.0,40.2445,40.2524,40.2207,40.2445,47384.0
2017-06-09 11:30:00,50.8,50.81,50.79,50.79,30649.0,40.2445,40.2524,40.2366,40.2366,30649.0
2017-06-09 11:35:00,50.79,50.8,50.74,50.76,58610.0,40.2366,40.2445,40.197,40.2128,58610.0
2017-06-09 11:40:00,50.75,50.79,50.74,50.79,29924.0,40.2049,40.2366,40.197,40.2366,29924.0
2017-06-09 11:45:00,50.79,50.81,50.79,50.79,49345.0,40.2366,40.2524,40.2366,40.2366,49345.0
2017-06-09 11:50:00,50.8,50.8,50.78,50.79,13833.0,40.2445,40.2445,40.2286,40.2366,13833.0
2017-06-09 11:55:00,50.79,50.8,50.78,50.79,18677.0,40.2366,40.2445,40.2286,40.2366,18677.0
2017-06-09 12:00:00,50.79,50.79,50.78,50.78,14538.0,40.2366,40.2366,40.2286,40.2286,14538.0
2017-06-09 12:05:00,50.78,50.79,50.78,50.79,54669.0,40.2286,40.2366,40.2286,40.2366,54669.0
2017-06-09 12:10:00,50.79,50.79,50.75,50.75,146451.0,40.2366,40.2366,40.2049,40.2049,146451.0
2017-06-09 12:15:00,50.76,50.76,50.72,50.73,86735.0,40.2128,40.2128,40.1811,40.189,86735.0
2017-06-09 12:20:00,50.73,50.74,50.71,50.71,149246.0,40.189,40.197,40.1732,40.1732,149246.0
2017-06-09 12:25:00,50.71,50.72,50.69,50.69,42286.0,40.1732,40.1811,40.1573,40.1573,42286.0
2017-06-09 12:30:00,50.7,50.71,50.66,50.66,33122.0,40.1653,40.1732,40.1336,40.1336,33122.0
2017-06-09 12:35:00,50.66,50.66,50.62,50.64,40766.0,40.1336,40.1336,40.1019,40.1177,40766.0
2017-06-09 12:40:00,50.63,50.65,50.61,50.64,134371.0,40.1098,40.1257,40.094,40.1177,134371.0
2017-06-09 12:45:00,50.63,50.65,50.62,50.63,87601.0,40.1098,40.1257,40.1019,40.1098,87601.0
2017-06-09 12:50:00,50.63,50.68,50.62,50.68,69716.0,40.1098,40.1494,40.1019,40.1494,69716.0
2017-06-09 12:55:00,50.68,50.68,50.66,50.66,170905.0,40.1494,40.1494,40.1336,40.1336,170905.0
2017-06-09 13:00:00,50.66,50.69,50.66,50.67,108443.0,40.1336,40.1573,40.1336,40.1415,108443.0
2017-06-09 13:05:00,50.67,50.68,50.65,50.67,93126.0,40.1415,40.1494,40.1257,40.1415,93126.0
2017-06-09 13:10:00,50.66,50.67,50.6,50.62,107852.0,40.1336,40.1415,40.086,40.1019,107852.0
2017-06-09 13:15:00,50.62,50.63,50.58,50.62,93044.0,40.1019,40.1098,40.0702,40.1019,93044.0
2017-06-09 13:20:00,50.62,50.65,50.61,50.64,28760.0,40.1019,40.1257,40.094,40.1177,28760.0
2017-06-09 13:25:00,50.64,50.64,50.63,50.64,101526.0,40.1177,40.1177,40.1098,40.1177,101526.0
2017-06-09 13:30:00,50.64,50.64,50.61,50.63,83933.0,40.1177,40.1177,40.094,40.1098,83933.0
2017-06-09 13:35:00,50.64,50.64,50.56,50.57,144364.0,40.1177,40.1177,40.0544,40.0623,144364.0
2017-06-09 13:40:00,50.56,50.58,50.54,50.58,104266.0,40.0544,40.0702,40.0385,40.0702,104266.0
2017-06-09 13:45:00,50.57,50.58,50.53,50.53,31861.0,40.0623,40.0702,40.0306,40.0306,31861.0
2017-06-09 13:50:00,50.53,50.55,50.52,50.52,34655.0,40.0306,40.0464,40.0227,40.0227,34655.0
2017-06-09 13:55:00,50.52,50.54,50.5,50.51,46179.0,40.0227,40.0385,40.0068,40.0147,46179.0
2017-06-09 14:00:00,50.5,50.55,50.5,50.54,66968.0,40.0068,40.0464,40.0068,40.0385,66968.0
2017-06-09 14:05:00,50.55,50.55,50.52,50.53,144582.0,40.0464,40.0464,40.0227,40.0306,144582.0
2017-06-09 14:10:00,50.53,50.54,50.5,50.52,34898.0,40.0306,40.0385,40.0068,40.0227,34898.0
2017-06-09 14:15:00,50.52,50.55,50.51,50.54,180667.0,40.0227,40.0464,40.0147,40.0385,180667.0
2017-06-09 14:20:00,50.54,50.56,50.52,50.54,88617.0,40.0385,40.0544,40.0227,40.0385,88617.0
2017-06-09 14:25:00,50.53,50.54,50.51,50.52,29633.0,40.0306,40.0385,40.0147,40.0227,29633.0
2017-06-09 14:30:00,50.51,50.52,50.47,50.48,36366.0,40.0147,40.0227,39.9831,39.991,36366.0
2017-06-09 14:35:00,50.48,50.48,50.42,50.44,128572.0,39.991,39.991,39.9434,39.9593,128572.0
2017-06-09 14:40:00,50.43,50.44,50.35,50.36,95434.0,39.9514,39.9593,39.888,39.8959,95434.0
2017-06-09 14:45:00,50.36,50.37,50.19,50.2,295917.0,39.8959,39.9038,39.7612,39.7692,295917.0
2017-06-09 14:50:00,50.19,50.24,50.16,50.24,255872.0,39.7612,39.8008,39.7375,39.8008,255872.0
2017-06-09 14:55:00,50.25,50.31,50.25,50.25,216316.0,39.8088,39.8563,39.8088,39.8088,216316.0
2017-06-09 15:00:00,50.26,50.39,50.25,50.33,314506.0,39.8167,39.9197,39.8088,39.8721,314506.0
2017-06-09 15:05:00,50.33,50.36,50.28,50.36,109877.0,39.8721,39.8959,39.8325,39.8959,109877.0
2017-06-09 15:10:00,50.36,50.4,50.34,50.35,93937.0,39.8959,39.9276,39.8801,39.888,93937.0
2017-06-09 15:15:00,50.36,50.4,50.32,50.4,195835.0,39.8959,39.9276,39.8642,39.9276,195835.0
2017-06-09 15:20:00,50.4,50.42,50.35,50.42,105133.0,39.9276,39.9434,39.888,39.9434,105133.0
2017-06-09 15:25:00,50.43,50.43,50.36,50.43,60799.0,39.9514,39.9514,39.8959,39.9514,60799.0
2017-06-09 15:30:00,50.43,50.43,50.32,50.36,127868.0,39.9514,39.9514,39.8642,39.8959,127868.0
2017-06-09 15:35:00,50.35,50.36,50.32,50.34,221846.0,39.888,39.8959,39.8642,39.8801,221846.0
2017-06-09 15:40:00,50.33,50.34,50.29,50.32,113692.0,39.8721,39.8801,39.8405,39.8642,113692.0
2017-06-09 15:45:00,50.32,50.35,50.28,50.32,176813.0,39.8642,39.888,39.8325,39.8642,176813.0
2017-06-09 15:50:00,50.32,50.35,50.31,50.35,117067.0,39.8642,39.888,39.8563,39.888,117067.0
2017-06-09 15:55:00,50.36,50.42,50.35,50.41,210754.0,39.8959,39.9434,39.888,39.9355,210754.0
2017-06-12 09:30:00,50.14,50.15,50.08,50.13,101955.0,39.7216,39.7295,39.6741,39.7137,101955.0
2017-06-12 09:35:00,50.13,50.17,50.09,50.1,193442.0,39.7137,39.7454,39.682,39.6899,193442.0
2017-06-12 09:40:00,50.1,50.11,50.04,50.06,227641.0,39.6899,39.6979,39.6424,39.6582,227641.0
2017-06-12 09:45:00,50.05,50.07,50.01,50.01,81463.0,39.6503,39.6662,39.6186,39.6186,81463.0
2017-06-12 09:50:00,50.0,50.01,49.9,49.94,172444.0,39.6107,39.6186,39.5315,39.5632,172444.0
2017-06-12 09:55:00,49.95,49.97,49.93,49.95,54063.0,39.5711,39.5869,39.5553,39.5711,54063.0
2017-06-12 10:00:00,49.95,50.01,49.92,50.01,157000.0,39.5711,39.6186,39.5473,39.6186,157000.0
2017-06-12 10:05:00,50.02,50.03,49.97,49.97,114413.0,39.6266,39.6345,39.5869,39.5869,114413.0
2017-06-12 10:10:00,49.97,50.06,49.97,50.05,99045.0,39.5869,39.6582,39.5869,39.6503,99045.0
2017-06-12 10:15:00,50.04,50.09,50.01,50.09,45082.0,39.6424,39.682,39.6186,39.682,45082.0
2017-06-12 10:20:00,50.1,50.1,50.06,50.1,90429.0,39.6899,39.6899,39.6582,39.6899,90429.0
2017-06-12 10:25:00,50.1,50.1,50.06,50.06,61290.0,39.6899,39.6899,39.6582,39.6582,61290.0
2017-06-12 10:30:00,50.06,50.06,50.02,50.03,85637.0,39.6582,39.6582,39.6266,39.6345,85637.0
2017-06-12 10:35:00,50.03,50.05,50.02,50.04,101798.0,39.6345,39.6503,39.6266,39.6424,101798.0
2017-06-12 10:40:00,50.04,50.1,50.02,50.09,91717.0,39.6424,39.6899,39.6266,39.682,91717.0
2017-06-12 10:45:00,50.09,50.11,50.08,50.08,68597.0,39.682,39.6979,39.6741,39.6741,68597.0
2017-06-12 10:50:00,50.08,50.12,50.07,50.12,30514.0,39.6741,39.7058,39.6662,39.7058,30514.0
2017-06-12 10:55:00,50.12,50.12,50.07,50.11,38469.0,39.7058,39.7058,39.6662,39.6979,38469.0
2017-06-12 11:00:00,50.11,50.13,50.09,50.1,24252.0,39.6979,39.7137,39.682,39.6899,24252.0
2017-06-12 11:05:00,50.11,50.11,50.08,50.11,124822.0,39.6979,39.6979,39.6741,39.6979,124822.0
2017-06-12 11:10:00,50.1,50.15,50.1,50.15,80501.0,39.6899,39.7295,39.6899,39.7295,80501.0
2017-06-12 11:15:00,50.15,50.16,50.13,50.15,104679.0,39.7295,39.7375,39.7137,39.7295,104679.0
2017-06-12 11:20:00,50.14,50.15,50.1,50.11,282681.0,39.7216,39.7295,39.6899,39.6979,282681.0
2017-06-12 11:25:00,50.11,50.14,50.1,50.12,129317.0,39.6979,39.7216,39.6899,39.7058,129317.0
2017-06-12 11:30:00,50.13,50.15,50.11,50.12,52381.0,39.7137,39.7295,39.6979,39.7058,52381.0
2017-06-12 11:35:00,50.12,50.13,50.1,50.11,42919.0,39.7058,39.7137,39.6899,39.6979,42919.0
2017-06-12 11:40:00,50.11,50.11,50.05,50.07,149373.0,39.6979,39.6979,39.6503,39.6662,149373.0
2017-06-12 11:45:00,50.07,50.1,50.06,50.06,90670.0,39.6662,39.6899,39.6582,39.6582,90670.0
2017-06-12 11:50:00,50.06,50.06,50.03,50.05,73342.0,39.6582,39.6582,39.6345,39.6503,73342.0
2017-06-12 11:55:00,50.04,50.05,50.03,50.04,32330.0,39.6424,39.6503,39.6345,39.6424,32330.0
2017-06-12 12:00:00,50.04,50.05,50.03,50.04,36282.0,39.6424,39.6503,39.6345,39.6424,36282.0
2017-06-12 12:05:00,50.04,50.04,50.0,50.02,20968.0,39.6424,39.6424,39.6107,39.6266,20968.0
2017-06-12 12:10:00,50.02,50.04,50.0,50.02,35080.0,39.6266,39.6424,39.6107,39.6266,35080.0
2017-06-12 12:15:00,50.03,50.04,50.02,50.03,42233.0,39.6345,39.6424,39.6266,39.6345,42233.0
2017-06-12 12:20:00,50.04,50.05,50.0,50.01,17281.0,39.6424,39.6503,39.6107,39.6186,17281.0
2017-06-12 12:25:00,50.01,50.01,49.98,50.0,11315.0,39.6186,39.6186,39.5949,39.6107,11315.0
2017-06-12 12:30:00,49.99,50.0,49.99,50.0,61703.0,39.6028,39.6107,39.6028,39.6107,61703.0
2017-06-12 12:35:00,49.99,50.01,49.98,50.0,71791.0,39.6028,39.6186,39.5949,39.6107,71791.0
2017-06-12 12:40:00,50.01,50.01,49.97,49.98,15442.0,39.6186,39.6186,39.5869,39.5949,15442.0
2017-06-12 12:45:00,49.98,49.98,49.95,49.98,24274.0,39.5949,39.5949,39.5711,39.5949,24274.0
2017-06-12 12:50:00,49.97,49.98,49.95,49.95,14819.0,39.5869,39.5949,39.5711,39.5711,14819.0
2017-06-12 12:55:00,49.95,49.95,49.91,49.91,48438.0,39.5711,39.5711,39.5394,39.5394,48438.0
2017-06-12 13:00:00,49.92,49.93,49.91,49.93,14513.0,39.5473,39.5553,39.5394,39.5553,14513.0
2017-06-12 13:05:00,49.93,49.94,49.92,49.92,37035.0,39.5553,39.5632,39.5473,39.5473,37035.0
2017-06-12 13:10:00,49.92,49.95,49.91,49.95,38154.0,39.5473,39.5711,39.5394,39.5711,38154.0
2017-06-12 13:15:00,49.95,49.95,49.93,49.94,38457.0,39.5711,39.5711,39.5553,39.5632,38457.0
2017-06-12 13:20:00,49.94,49.95,49.93,49.95,28759.0,39.5632,39.5711,39.5553,39.5711,28759.0
2017-06-12 13:25:00,49.95,49.97,49.94,49.97,42827.0,39.5711,39.5869,39.5632,39.5869,42827.0
2017-06-12 13:30:00,49.97,50.0,49.97,49.98,98317.0,39.5869,39.6107,39.5869,39.5949,98317.0
2017-06-12 13:35:00,49.97,49.98,49.95,49.95,15601.0,39.5869,39.5949,39.5711,39.5711,15601.0
2017-06-12 13:40:00,49.95,49.97,49.95,49.95,26191.0,39.5711,39.5869,39.5711,39.5711,26191.0
2017-06-12 13:45:00,49.96,49.96,49.94,49.95,12074.0,39.579,39.579,39.5632,39.5711,12074.0
2017-06-12 13:50:00,49.95,49.96,49.95,49.96,15184.0,39.5711,39.579,39.5711,39.579,15184.0
2017-06-12 13:55:00,49.96,49.96,49.91,49.92,21765.0,39.579,39.579,39.5394,39.5473,21765.0
2017-06-12 14:00:00,49.91,49.95,49.91,49.95,27137.0,39.5394,39.5711,39.5394,39.5711,27137.0
2017-06-12 14:05:00,49.95,49.96,49.94,49.96,18448.0,39.5711,39.579,39.5632,39.579,18448.0
2017-06-12 14:10:00,49.96,49.97,49.95,49.96,26574.0,39.579,39.5869,39.5711,39.579,26574.0
2017-06-12 14:15:00,49.97,49.98,49.96,49.98,28422.0,39.5869,39.5949,39.579,39.5949,28422.0
2017-06-12 14:20:00,49.98,49.98,49.96,49.96,33008.0,39.5949,39.5949,39.579,39.579,33008.0
2017-06-12 14:25:00,49.96,49.97,49.95,49.96,20422.0,39.579,39.5869,39.5711,39.579,20422.0
2017-06-12 14:30:00,49.97,50.01,49.96,50.0,114449.0,39.5869,39.6186,39.579,39.6107,114449.0
2017-06-12 14:35:00,50.0,50.01,49.99,50.0,52283.0,39.6107,39.6186,39.6028,39.6107,52283.0
2017-06-12 14:40:00,50.0,50.03,50.0,50.03,61287.0,39.6107,39.6345,39.6107,39.6345,61287.0
2017-06-12 14:45:00,50.03,50.04,50.0,50.02,89298.0,39.6345,39.6424,39.6107,39.6266,89298.0
2017-06-12 14:50:00,50.01,50.02,50.0,50.01,52334.0,39.6186,39.6266,39.6107,39.6186,52334.0
2017-06-12 14:55:00,50.0,50.01,50.0,50.01,56943.0,39.6107,39.6186,39.6107,39.6186,56943.0
2017-06-12 15:00:00,50.01,50.03,50.0,50.03,33171.0,39.6186,39.6345,39.6107,39.6345,33171.0
2017-06-12 15:05:00,50.03,50.06,50.02,50.06,72503.0,39.6345,39.6582,39.6266,39.6582,72503.0
2017-06-12 15:10:00,50.06,50.06,50.03,50.04,45342.0,39.6582,39.6582,39.6345,39.6424,45342.0
2017-06-12 15:15:00,50.04,50.04,50.03,50.04,112195.0,39.6424,39.6424,39.6345,39.6424,112195.0
2017-06-12 15:20:00,50.04,50.05,50.03,50.05,37311.0,39.6424,39.6503,39.6345,39.6503,37311.0
2017-06-12 15:25:00,50.05,50.05,50.01,50.02,18578.0,39.6503,39.6503,39.6186,39.6266,18578.0
2017-06-12 15:30:00,50.02,50.04,50.01,50.02,72778.0,39.6266,39.6424,39.6186,39.6266,72778.0
2017-06-12 15:35:00,50.03,50.05,50.03,50.04,44336.0,39.6345,39.6503,39.6345,39.6424,44336.0
2017-06-12 15:40:00,50.04,50.04,50.01,50.03,43248.0,39.6424,39.6424,39.6186,39.6345,43248.0
2017-06-12 15:45:00,50.03,50.05,50.02,50.03,70685.0,39.6345,39.6503,39.6266,39.6345,70685.0
2017-06-12 15:50:00,50.04,50.09,50.03,50.09,252552.0,39.6424,39.682,39.6345,39.682,252552.0
2017-06-12 15:55:00,50.09,50.14,50.08,50.12,312286.0,39.682,39.7216,39.6741,39.7058,312286.0
2017-06-13 09:30:00,50.37,50.43,50.37,50.4,124445.0,39.9038,39.9514,39.9038,39.9276,124445.0
2017-06-13 09:35:00,50.4,50.4,50.37,50.39,48228.0,39.9276,39.9276,39.9038,39.9197,48228.0
2017-06-13 09:40:00,50.39,50.42,50.39,50.42,39365.0,39.9197,39.9434,39.9197,39.9434,39365.0
2017-06-13 09:45:00,50.42,50.43,50.38,50.38,93882.0,39.9434,39.9514,39.9118,39.9118,93882.0
2017-06-13 09:50:00,50.38,50.38,50.33,50.36,213463.0,39.9118,39.9118,39.8721,39.8959,213463.0
2017-06-13 09:55:00,50.36,50.36,50.31,50.32,102811.0,39.8959,39.8959,39.8563,39.8642,102811.0
2017-06-13 10:00:00,50.32,50.33,50.3,50.32,164176.0,39.8642,39.8721,39.8484,39.8642,164176.0
2017-06-13 10:05:00,50.31,50.33,50.3,50.31,22086.0,39.8563,39.8721,39.8484,39.8563,22086.0
2017-06-13 10:10:00,50.32,50.34,50.31,50.33,76365.0,39.8642,39.8801,39.8563,39.8721,76365.0
2017-06-13 10:15:00,50.33,50.33,50.29,50.3,70706.0,39.8721,39.8721,39.8405,39.8484,70706.0
2017-06-13 10:20:00,50.3,50.34,50.29,50.33,128169.0,39.8484,39.8801,39.8405,39.8721,128169.0
2017-06-13 10:25:00,50.33,50.34,50.31,50.32,37307.0,39.8721,39.8801,39.8563,39.8642,37307.0
2017-06-13 10:30:00,50.33,50.37,50.33,50.37,38451.0,39.8721,39.9038,39.8721,39.9038,38451.0
2017-06-13 10:35:00,50.37,50.38,50.35,50.38,39757.0,39.9038,39.9118,39.888,39.9118,39757.0
2017-06-13 10:40:00,50.38,50.38,50.34,50.35,75458.0,39.9118,39.9118,39.8801,39.888,75458.0
2017-06-13 10:45:00,50.35,50.35,50.31,50.34,125598.0,39.888,39.888,39.8563,39.8801,125598.0
2017-06-13 10:50:00,50.34,50.35,50.3,50.31,203385.0,39.8801,39.888,39.8484,39.8563,203385.0
2017-06-13 10:55:00,50.31,50.33,50.25,50.25,61952.0,39.8563,39.8721,39.8088,39.8088,61952.0
2017-06-13 11:00:00,50.24,50.27,50.21,50.27,201930.0,39.8008,39.8246,39.7771,39.8246,201930.0
2017-06-13 11:05:00,50.27,50.31,50.26,50.31,47671.0,39.8246,39.8563,39.8167,39.8563,47671.0
2017-06-13 11:10:00,50.3,50.31,50.29,50.31,53516.0,39.8484,39.8563,39.8405,39.8563,53516.0
2017-06-13 11:15:00,50.3,50.31,50.28,50.31,56100.0,39.8484,39.8563,39.8325,39.8563,56100.0
2017-06-13 11:20:00,50.31,50.32,50.29,50.31,56076.0,39.8563,39.8642,39.8405,39.8563,56076.0
2017-06-13 11:25:00,50.3,50.31,50.28,50.29,30170.0,39.8484,39.8563,39.8325,39.8405,30170.0
2017-06-13 11:30:00,50.29,50.3,50.28,50.3,21057.0,39.8405,39.8484,39.8325,39.8484,21057.0
2017-06-13 11:35:00,50.3,50.31,50.28,50.29,21294.0,39.8484,39.8563,39.8325,39.8405,21294.0
2017-06-13 11:40:00,50.29,50.33,50.27,50.32,73014.0,39.8405,39.8721,39.8246,39.8642,73014.0
2017-06-13 11:45:00,50.32,50.33,50.31,50.32,44927.0,39.8642,39.8721,39.8563,39.8642,44927.0
2017-06-13 11:50:00,50.32,50.33,50.31,50.33,33411.0,39.8642,39.8721,39.8563,39.8721,33411.0
2017-06-13 11:55:00,50.33,50.34,50.32,50.33,14366.0,39.8721,39.8801,39.8642,39.8721,14366.0
2017-06-13 12:00:00,50.33,50.34,50.32,50.32,112496.0,39.8721,39.8801,39.8642,39.8642,112496.0
2017-06-13 12:05:00,50.32,50.35,50.3,50.32,128308.0,39.8642,39.888,39.8484,39.8642,128308.0
2017-06-13 12:10:00,50.33,50.35,50.32,50.35,32108.0,39.8721,39.888,39.8642,39.888,32108.0
2017-06-13 12:15:00,50.34,50.36,50.33,50.34,38815.0,39.8801,39.8959,39.8721,39.8801,38815.0
2017-06-13 12:20:00,50.34,50.35,50.31,50.33,17784.0,39.8801,39.888,39.8563,39.8721,17784.0
2017-06-13 12:25:00,50.33,50.35,50.32,50.34,71379.0,39.8721,39.888,39.8642,39.8801,71379.0
2017-06-13 12:30:00,50.33,50.34,50.33,50.33,13005.0,39.8721,39.8801,39.8721,39.8721,13005.0
2017-06-13 12:35:00,50.33,50.36,50.32,50.36,73815.0,39.8721,39.8959,39.8642,39.8959,73815.0
2017-06-13 12:40:00,50.37,50.37,50.35,50.36,20971.0,39.9038,39.9038,39.888,39.8959,20971.0
2017-06-13 12:45:00,50.37,50.37,50.35,50.36,21368.0,39.9038,39.9038,39.888,39.8959,21368.0
2017-06-13 12:50:00,50.36,50.39,50.36,50.39,53324.0,39.8959,39.9197,39.8959,39.9197,53324.0
2017-06-13 12:55:00,50.4,50.41,50.37,50.38,21983.0,39.9276,39.9355,39.9038,39.9118,21983.0
2017-06-13 13:00:00,50.37,50.38,50.35,50.36,39438.0,39.9038,39.9118,39.888,39.8959,39438.0
2017-06-13 13:05:00,50.36,50.37,50.34,50.36,25899.0,39.8959,39.9038,39.8801,39.8959,25899.0
2017-06-13 13:10:00,50.36,50.36,50.35,50.36,12982.0,39.8959,39.8959,39.888,39.8959,12982.0
2017-06-13 13:15:00,50.36,50.36,50.35,50.35,16379.0,39.8959,39.8959,39.888,39.888,16379.0
2017-06-13 13:20:00,50.35,50.36,50.35,50.35,8942.0,39.888,39.8959,39.888,39.888,8942.0
2017-06-13 13:25:00,50.35,50.37,50.35,50.37,40283.0,39.888,39.9038,39.888,39.9038,40283.0
2017-06-13 13:30:00,50.37,50.37,50.35,50.36,60239.0,39.9038,39.9038,39.888,39.8959,60239.0
2017-06-13 13:35:00,50.36,50.36,50.34,50.35,14659.0,39.8959,39.8959,39.8801,39.888,14659.0
2017-06-13 13:40:00,50.36,50.36,50.33,50.34,12886.0,39.8959,39.8959,39.8721,39.8801,12886.0
2017-06-13 13:45:00,50.34,50.34,50.31,50.33,15295.0,39.8801,39.8801,39.8563,39.8721,15295.0
2017-06-13 13:50:00,50.33,50.34,50.31,50.34,19656.0,39.8721,39.8801,39.8563,39.8801,19656.0
2017-06-13 13:55:00,50.34,50.34,50.32,50.33,58494.0,39.8801,39.8801,39.8642,39.8721,58494.0
2017-06-13 14:00:00,50.33,50.36,50.33,50.34,51059.0,39.8721,39.8959,39.8721,39.8801,51059.0
2017-06-13 14:05:00,50.35,50.39,50.34,50.39,140301.0,39.888,39.9197,39.8801,39.9197,140301.0
2017-06-13 14:10:00,50.39,50.39,50.37,50.39,103546.0,39.9197,39.9197,39.9038,39.9197,103546.0
2017-06-13 14:15:00,50.39,50.39,50.38,50.39,21481.0,39.9197,39.9197,39.9118,39.9197,21481.0
2017-06-13 14:20:00,50.39,50.39,50.37,50.39,24237.0,39.9197,39.9197,39.9038,39.9197,24237.0
2017-06-13 14:25:00,50.39,50.39,50.38,50.39,67082.0,39.9197,39.9197,39.9118,39.9197,67082.0
2017-06-13 14:30:00,50.39,50.4,50.38,50.39,70416.0,39.9197,39.9276,39.9118,39.9197,70416.0
2017-06-13 14:35:00,50.39,50.41,50.38,50.4,55384.0,39.9197,39.9355,39.9118,39.9276,55384.0
2017-06-13 14:40:00,50.4,50.4,50.38,50.4,52925.0,39.9276,39.9276,39.9118,39.9276,52925.0
2017-06-13 14:45:00,50.4,50.41,50.39,50.4,27103.0,39.9276,39.9355,39.9197,39.9276,27103.0
2017-06-13 14:50:00,50.4,50.41,50.39,50.41,34115.0,39.9276,39.9355,39.9197,39.9355,34115.0
2017-06-13 14:55:00,50.4,50.4,50.38,50.39,67904.0,39.9276,39.9276,39.9118,39.9197,67904.0
2017-06-13 15:00:00,50.39,50.39,50.38,50.39,17428.0,39.9197,39.9197,39.9118,39.9197,17428.0
2017-06-13 15:05:00,50.39,50.4,50.38,50.4,105982.0,39.9197,39.9276,39.9118,39.9276,105982.0
2017-06-13 15:10:00,50.39,50.4,50.37,50.39,135775.0,39.9197,39.9276,39.9038,39.9197,135775.0
2017-06-13 15:15:00,50.39,50.39,50.37,50.37,130119.0,39.9197,39.9197,39.9038,39.9038,130119.0
2017-06-13 15:20:00,50.37,50.39,50.37,50.39,32034.0,39.9038,39.9197,39.9038,39.9197,32034.0
2017-06-13 15:25:00,50.39,50.4,50.38,50.4,1608782.0,39.9197,39.9276,39.9118,39.9276,1608782.0
2017-06-13 15:30:00,50.4,50.4,50.39,50.4,23440.0,39.9276,39.9276,39.9197,39.9276,23440.0
2017-06-13 15:35:00,50.4,50.41,50.39,50.4,44491.0,39.9276,39.9355,39.9197,39.9276,44491.0
2017-06-13 15:40:00,50.4,50.41,50.39,50.4,96470.0,39.9276,39.9355,39.9197,39.9276,96470.0
2017-06-13 15:45:00,50.4,50.4,50.39,50.39,40442.0,39.9276,39.9276,39.9197,39.9197,40442.0
2017-06-13 15:50:00,50.39,50.39,50.34,50.36,181212.0,39.9197,39.9197,39.8801,39.8959,181212.0
2017-06-13 15:55:00,50.36,50.4,50.35,50.4,283311.0,39.8959,39.9276,39.888,39.9276,283311.0
2017-06-14 09:30:00,50.7,50.73,50.6,50.61,270648.0,40.1653,40.189,40.086,40.094,270648.0
2017-06-14 09:35:00,50.6,50.66,50.6,50.63,524672.0,40.086,40.1336,40.086,40.1098,524672.0
2017-06-14 09:40:00,50.63,50.65,50.62,50.65,99202.0,40.1098,40.1257,40.1019,40.1257,99202.0
2017-06-14 09:45:00,50.64,50.69,50.63,50.68,132070.0,40.1177,40.1573,40.1098,40.1494,132070.0
2017-06-14 09:50:00,50.69,50.69,50.67,50.68,66292.0,40.1573,40.1573,40.1415,40.1494,66292.0
2017-06-14 09:55:00,50.68,50.72,50.68,50.69,87008.0,40.1494,40.1811,40.1494,40.1573,87008.0
2017-06-14 10:00:00,50.68,50.71,50.66,50.68,94052.0,40.1494,40.1732,40.1336,40.1494,94052.0
2017-06-14 10:05:00,50.67,50.68,50.66,50.67,14907.0,40.1415,40.1494,40.1336,40.1415,14907.0
2017-06-14 10:10:00,50.68,50.72,50.66,50.69,50499.0,40.1494,40.1811,40.1336,40.1573,50499.0
2017-06-14 10:15:00,50.69,50.7,50.67,50.7,49737.0,40.1573,40.1653,40.1415,40.1653,49737.0
2017-06-14 10:20:00,50.7,50.7,50.68,50.68,79006.0,40.1653,40.1653,40.1494,40.1494,79006.0
2017-06-14 10:25:00,50.68,50.72,50.67,50.69,58597.0,40.1494,40.1811,40.1415,40.1573,58597.0
2017-06-14 10:30:00,50.7,50.71,50.66,50.66,30677.0,40.1653,40.1732,40.1336,40.1336,30677.0
2017-06-14 10:35:00,50.66,50.68,50.63,50.67,117339.0,40.1336,40.1494,40.1098,40.1415,117339.0
2017-06-14 10:40:00,50.67,50.67,50.62,50.63,90933.0,40.1415,40.1415,40.1019,40.1098,90933.0
2017-06-14 10:45:00,50.63,50.63,50.6,50.63,51885.0,40.1098,40.1098,40.086,40.1098,51885.0
2017-06-14 10:50:00,50.63,50.67,50.62,50.65,49613.0,40.1098,40.1415,40.1019,40.1257,49613.0
2017-06-14 10:55:00,50.65,50.65,50.6,50.63,72383.0,40.1257,40.1257,40.086,40.1098,72383.0
2017-06-14 11:00:00,50.63,50.63,50.6,50.61,66315.0,40.1098,40.1098,40.086,40.094,66315.0
2017-06-14 11:05:00,50.6,50.62,50.6,50.62,46746.0,40.086,40.1019,40.086,40.1019,46746.0
2017-06-14 11:10:00,50.62,50.64,50.61,50.62,47280.0,40.1019,40.1177,40.094,40.1019,47280.0
2017-06-14 11:15:00,50.62,50.66,50.61,50.65,31507.0,40.1019,40.1336,40.094,40.1257,31507.0
2017-06-14 11:20:00,50.65,50.67,50.64,50.67,31866.0,40.1257,40.1415,40.1177,40.1415,31866.0
2017-06-14 11:25:00,50.67,50.68,50.66,50.66,64495.0,40.1415,40.1494,40.1336,40.1336,64495.0
2017-06-14 11:30:00,50.66,50.67,50.63,50.64,76404.0,40.1336,40.1415,40.1098,40.1177,76404.0
2017-06-14 11:35:00,50.64,50.66,50.63,50.65,38468.0,40.1177,40.1336,40.1098,40.1257,38468.0
2017-06-14 11:40:00,50.65,50.68,50.65,50.67,38210.0,40.1257,40.1494,40.1257,40.1415,38210.0
2017-06-14 11:45:00,50.67,50.69,50.66,50.67,28444.0,40.1415,40.1573,40.1336,40.1415,28444.0
2017-06-14 11:50:00,50.66,50.67,50.66,50.66,10453.0,40.1336,40.1415,40.1336,40.1336,10453.0
2017-06-14 11:55:00,50.67,50.68,50.66,50.68,30192.0,40.1415,40.1494,40.1336,40.1494,30192.0
2017-06-14 12:00:00,50.68,50.7,50.67,50.7,19891.0,40.1494,40.1653,40.1415,40.1653,19891.0
2017-06-14 12:05:00,50.7,50.71,50.69,50.7,40887.0,40.1653,40.1732,40.1573,40.1653,40887.0
2017-06-14 12:10:00,50.7,50.7,50.67,50.68,23125.0,40.1653,40.1653,40.1415,40.1494,23125.0
2017-06-14 12:15:00,50.68,50.68,50.66,50.68,11512.0,40.1494,40.1494,40.1336,40.1494,11512.0
2017-06-14 12:20:00,50.67,50.68,50.67,50.68,29301.0,40.1415,40.1494,40.1415,40.1494,29301.0
2017-06-14 12:25:00,50.68,50.68,50.66,50.68,78767.0,40.1494,40.1494,40.1336,40.1494,78767.0
2017-06-14 12:30:00,50.68,50.7,50.67,50.7,20738.0,40.1494,40.1653,40.1415,40.1653,20738.0
2017-06-14 12:35:00,50.7,50.71,50.69,50.71,24268.0,40.1653,40.1732,40.1573,40.1732,24268.0
2017-06-14 12:40:00,50.71,50.73,50.7,50.73,38609.0,40.1732,40.189,40.1653,40.189,38609.0
2017-06-14 12:45:00,50.72,50.73,50.71,50.72,43384.0,40.1811,40.189,40.1732,40.1811,43384.0
2017-06-14 12:50:00,50.72,50.72,50.69,50.7,28757.0,40.1811,40.1811,40.1573,40.1653,28757.0
2017-06-14 12:55:00,50.7,50.7,50.68,50.69,20405.0,40.1653,40.1653,40.1494,40.1573,20405.0
2017-06-14 13:00:00,50.69,50.7,50.68,50.69,38518.0,40.1573,40.1653,40.1494,40.1573,38518.0
2017-06-14 13:05:00,50.69,50.69,50.67,50.68,89749.0,40.1573,40.1573,40.1415,40.1494,89749.0
2017-06-14 13:10:00,50.68,50.68,50.67,50.68,32522.0,40.1494,40.1494,40.1415,40.1494,32522.0
2017-06-14 13:15:00,50.68,50.68,50.65,50.66,24413.0,40.1494,40.1494,40.1257,40.1336,24413.0
2017-06-14 13:20:00,50.66,50.67,50.65,50.67,26941.0,40.1336,40.1415,40.1257,40.1415,26941.0
2017-06-14 13:25:00,50.67,50.69,50.67,50.67,42733.0,40.1415,40.1573,40.1415,40.1415,42733.0
2017-06-14 13:30:00,50.67,50.68,50.65,50.67,63091.0,40.1415,40.1494,40.1257,40.1415,63091.0
2017-06-14 13:35:00,50.68,50.69,50.66,50.66,42845.0,40.1494,40.1573,40.1336,40.1336,42845.0
2017-06-14 13:40:00,50.67,50.67,50.66,50.66,28716.0,40.1415,40.1415,40.1336,40.1336,28716.0
2017-06-14 13:45:00,50.66,50.68,50.65,50.67,48762.0,40.1336,40.1494,40.1257,40.1415,48762.0
2017-06-14 13:50:00,50.67,50.68,50.66,50.67,46894.0,40.1415,40.1494,40.1336,40.1415,46894.0
2017-06-14 13:55:00,50.67,50.7,50.65,50.67,91674.0,40.1415,40.1653,40.1257,40.1415,91674.0
2017-06-14 14:00:00,50.7,50.71,50.59,50.67,142954.0,40.1653,40.1732,40.0781,40.1415,142954.0
2017-06-14 14:05:00,50.67,50.76,50.66,50.69,287947.0,40.1415,40.2128,40.1336,40.1573,287947.0
2017-06-14 14:10:00,50.7,50.7,50.64,50.68,151881.0,40.1653,40.1653,40.1177,40.1494,151881.0
2017-06-14 14:15:00,50.68,50.68,50.53,50.58,181776.0,40.1494,40.1494,40.0306,40.0702,181776.0
2017-06-14 14:20:00,50.57,50.6,50.55,50.6,112507.0,40.0623,40.086,40.0464,40.086,112507.0
2017-06-14 14:25:00,50.59,50.6,50.57,50.59,95303.0,40.0781,40.086,40.0623,40.0781,95303.0
2017-06-14 14:30:00,50.58,50.59,50.53,50.54,116205.0,40.0702,40.0781,40.0306,40.0385,116205.0
2017-06-14 14:35:00,50.53,50.54,50.44,50.48,304238.0,40.0306,40.0385,39.9593,39.991,304238.0
2017-06-14 14:40:00,50.47,50.48,50.37,50.39,210311.0,39.9831,39.991,39.9038,39.9197,210311.0
2017-06-14 14:45:00,50.39,50.41,50.35,50.38,135928.0,39.9197,39.9355,39.888,39.9118,135928.0
2017-06-14 14:50:00,50.37,50.42,50.35,50.4,130029.0,39.9038,39.9434,39.888,39.9276,130029.0
2017-06-14 14:55:00,50.39,50.41,50.36,50.36,56142.0,39.9197,39.9355,39.8959,39.8959,56142.0
2017-06-14 15:00:00,50.36,50.37,50.33,50.37,83445.0,39.8959,39.9038,39.8721,39.9038,83445.0
2017-06-14 15:05:00,50.36,50.37,50.26,50.28,204680.0,39.8959,39.9038,39.8167,39.8325,204680.0
2017-06-14 15:10:00,50.27,50.27,50.21,50.24,227794.0,39.8246,39.8246,39.7771,39.8008,227794.0
2017-06-14 15:15:00,50.22,50.27,50.21,50.26,95990.0,39.785,39.8246,39.7771,39.8167,95990.0
2017-06-14 15:20:00,50.25,50.27,50.21,50.25,87240.0,39.8088,39.8246,39.7771,39.8088,87240.0
2017-06-14 15:25:00,50.25,50.29,50.23,50.26,111976.0,39.8088,39.8405,39.7929,39.8167,111976.0
2017-06-14 15:30:00,50.26,50.27,50.21,50.25,170758.0,39.8167,39.8246,39.7771,39.8088,170758.0
2017-06-14 15:35:00,50.26,50.31,50.25,50.3,96624.0,39.8167,39.8563,39.8088,39.8484,96624.0
2017-06-14 15:40:00,50.3,50.34,50.29,50.34,64776.0,39.8484,39.8801,39.8405,39.8801,64776.0
2017-06-14 15:45:00,50.34,50.4,50.32,50.4,121936.0,39.8801,39.9276,39.8642,39.9276,121936.0
2017-06-14 15:50:00,50.4,50.44,50.37,50.43,245447.0,39.9276,39.9593,39.9038,39.9514,245447.0
2017-06-14 15:55:00,50.44,50.44,50.36,50.38,238459.0,39.9593,39.9593,39.8959,39.9118,238459.0
2017-06-15 09:30:00,49.76,49.79,49.73,49.77,314225.0,39.4206,39.4443,39.3968,39.4285,314225.0
2017-06-15 09:35:00,49.78,49.78,49.71,49.75,352310.0,39.4364,39.4364,39.381,39.4127,352310.0
2017-06-15 09:40:00,49.75,49.77,49.63,49.63,159986.0,39.4127,39.4285,39.3176,39.3176,159986.0
2017-06-15 09:45:00,49.63,49.65,49.62,49.62,103383.0,39.3176,39.3334,39.3097,39.3097,103383.0
2017-06-15 09:50:00,49.63,49.68,49.63,49.67,96448.0,39.3176,39.3572,39.3176,39.3493,96448.0
2017-06-15 09:55:00,49.68,49.71,49.65,49.71,64710.0,39.3572,39.381,39.3334,39.381,64710.0
2017-06-15 10:00:00,49.71,49.74,49.69,49.7,72741.0,39.381,39.4047,39.3651,39.373,72741.0
2017-06-15 10:05:00,49.7,49.7,49.66,49.68,83779.0,39.373,39.373,39.3414,39.3572,83779.0
2017-06-15 10:10:00,49.68,49.68,49.64,49.66,57842.0,39.3572,39.3572,39.3255,39.3414,57842.0
2017-06-15 10:15:00,49.66,49.66,49.61,49.62,146398.0,39.3414,39.3414,39.3017,39.3097,146398.0
2017-06-15 10:20:00,49.62,49.62,49.57,49.57,54952.0,39.3097,39.3097,39.2701,39.2701,54952.0
2017-06-15 10:25:00,49.56,49.6,49.56,49.6,139059.0,39.2621,39.2938,39.2621,39.2938,139059.0
2017-06-15 10:30:00,49.59,49.6,49.57,49.6,172982.0,39.2859,39.2938,39.2701,39.2938,172982.0
2017-06-15 10:35:00,49.6,49.61,49.56,49.6,78923.0,39.2938,39.3017,39.2621,39.2938,78923.0
2017-06-15 10:40:00,49.59,49.6,49.57,49.58,79391.0,39.2859,39.2938,39.2701,39.278,79391.0
2017-06-15 10:45:00,49.59,49.61,49.58,49.61,53819.0,39.2859,39.3017,39.278,39.3017,53819.0
2017-06-15 10:50:00,49.61,49.61,49.56,49.57,47196.0,39.3017,39.3017,39.2621,39.2701,47196.0
2017-06-15 10:55:00,49.57,49.66,49.57,49.66,233409.0,39.2701,39.3414,39.2701,39.3414,233409.0
2017-06-15 11:00:00,49.67,49.69,49.65,49.69,334105.0,39.3493,39.3651,39.3334,39.3651,334105.0
2017-06-15 11:05:00,49.69,49.7,49.66,49.67,168641.0,39.3651,39.373,39.3414,39.3493,168641.0
2017-06-15 11:10:00,49.67,49.69,49.65,49.68,169495.0,39.3493,39.3651,39.3334,39.3572,169495.0
2017-06-15 11:15:00,49.68,49.74,49.67,49.73,203332.0,39.3572,39.4047,39.3493,39.3968,203332.0
2017-06-15 11:20:00,49.73,49.77,49.73,49.74,255944.0,39.3968,39.4285,39.3968,39.4047,255944.0
2017-06-15 11:25:00,49.73,49.8,49.73,49.8,216722.0,39.3968,39.4523,39.3968,39.4523,216722.0
2017-06-15 11:30:00,49.8,49.82,49.79,49.81,181763.0,39.4523,39.4681,39.4443,39.4602,181763.0
2017-06-15 11:35:00,49.8,49.81,49.77,49.78,73394.0,39.4523,39.4602,39.4285,39.4364,73394.0
2017-06-15 11:40:00,49.78,49.79,49.77,49.79,16434.0,39.4364,39.4443,39.4285,39.4443,16434.0
2017-06-15 11:45:00,49.78,49.79,49.76,49.76,13538.0,39.4364,39.4443,39.4206,39.4206,13538.0
2017-06-15 11:50:00,49.77,49.77,49.75,49.77,8595.0,39.4285,39.4285,39.4127,39.4285,8595.0
2017-06-15 11:55:00,49.77,49.77,49.75,49.75,18286.0,39.4285,39.4285,39.4127,39.4127,18286.0
2017-06-15 12:00:00,49.75,49.76,49.73,49.73,22162.0,39.4127,39.4206,39.3968,39.3968,22162.0
2017-06-15 12:05:00,49.74,49.74,49.71,49.73,223750.0,39.4047,39.4047,39.381,39.3968,223750.0
2017-06-15 12:10:00,49.73,49.75,49.72,49.75,275381.0,39.3968,39.4127,39.3889,39.4127,275381.0
2017-06-15 12:15:00,49.75,49.77,49.75,49.75,25326.0,39.4127,39.4285,39.4127,39.4127,25326.0
2017-06-15 12:20:00,49.76,49.76,49.73,49.74,40185.0,39.4206,39.4206,39.3968,39.4047,40185.0
2017-06-15 12:25:00,49.73,49.74,49.73,49.74,69137.0,39.3968,39.4047,39.3968,39.4047,69137.0
2017-06-15 12:30:00,49.73,49.74,49.72,49.73,37351.0,39.3968,39.4047,39.3889,39.3968,37351.0
2017-06-15 12:35:00,49.73,49.75,49.73,49.74,113913.0,39.3968,39.4127,39.3968,39.4047,113913.0
2017-06-15 12:40:00,49.73,49.77,49.73,49.77,93579.0,39.3968,39.4285,39.3968,39.4285,93579.0
2017-06-15 12:45:00,49.77,49.8,49.76,49.79,226890.0,39.4285,39.4523,39.4206,39.4443,226890.0
2017-06-15 12:50:00,49.79,49.79,49.77,49.79,21460.0,39.4443,39.4443,39.4285,39.4443,21460.0
2017-06-15 12:55:00,49.78,49.79,49.76,49.79,16984.0,39.4364,39.4443,39.4206,39.4443,16984.0
2017-06-15 13:00:00,49.78,49.79,49.77,49.78,36249.0,39.4364,39.4443,39.4285,39.4364,36249.0
2017-06-15 13:05:00,49.77,49.78,49.77,49.77,6892.0,39.4285,39.4364,39.4285,39.4285,6892.0
2017-06-15 13:10:00,49.77,49.8,49.77,49.8,48757.0,39.4285,39.4523,39.4285,39.4523,48757.0
2017-06-15 13:15:00,49.79,49.8,49.77,49.77,20093.0,39.4443,39.4523,39.4285,39.4285,20093.0
2017-06-15 13:20:00,49.77,49.78,49.76,49.78,36090.0,39.4285,39.4364,39.4206,39.4364,36090.0
2017-06-15 13:25:00,49.77,49.78,49.75,49.76,21544.0,39.4285,39.4364,39.4127,39.4206,21544.0
2017-06-15 13:30:00,49.76,49.78,49.75,49.78,66345.0,39.4206,39.4364,39.4127,39.4364,66345.0
2017-06-15 13:35:00,49.78,49.79,49.77,49.78,46757.0,39.4364,39.4443,39.4285,39.4364,46757.0
2017-06-15 13:40:00,49.78,49.78,49.75,49.75,18095.0,39.4364,39.4364,39.4127,39.4127,18095.0
2017-06-15 13:45:00,49.76,49.76,49.74,49.75,27603.0,39.4206,39.4206,39.4047,39.4127,27603.0
2017-06-15 13:50:00,49.75,49.77,49.74,49.76,53043.0,39.4127,39.4285,39.4047,39.4206,53043.0
2017-06-15 13:55:00,49.75,49.76,49.74,49.75,21858.0,39.4127,39.4206,39.4047,39.4127,21858.0
2017-06-15 14:00:00,49.75,49.76,49.73,49.76,73095.0,39.4127,39.4206,39.3968,39.4206,73095.0
2017-06-15 14:05:00,49.76,49.78,49.76,49.78,41999.0,39.4206,39.4364,39.4206,39.4364,41999.0
2017-06-15 14:10:00,49.78,49.79,49.77,49.78,37310.0,39.4364,39.4443,39.4285,39.4364,37310.0
2017-06-15 14:15:00,49.78,49.8,49.77,49.78,46218.0,39.4364,39.4523,39.4285,39.4364,46218.0
2017-06-15 14:20:00,49.78,49.81,49.77,49.79,72749.0,39.4364,39.4602,39.4285,39.4443,72749.0
2017-06-15 14:25:00,49.79,49.81,49.79,49.8,101867.0,39.4443,39.4602,39.4443,39.4523,101867.0
2017-06-15 14:30:00,49.79,49.81,49.79,49.8,30612.0,39.4443,39.4602,39.4443,39.4523,30612.0
2017-06-15 14:35:00,49.81,49.81,49.79,49.8,81766.0,39.4602,39.4602,39.4443,39.4523,81766.0
2017-06-15 14:40:00,49.79,49.82,49.79,49.81,98741.0,39.4443,39.4681,39.4443,39.4602,98741.0
2017-06-15 14:45:00,49.81,49.82,49.8,49.82,33928.0,39.4602,39.4681,39.4523,39.4681,33928.0
2017-06-15 14:50:00,49.82,49.82,49.8,49.82,91752.0,39.4681,39.4681,39.4523,39.4681,91752.0
2017-06-15 14:55:00,49.82,49.82,49.79,49.79,68419.0,39.4681,39.4681,39.4443,39.4443,68419.0
2017-06-15 15:00:00,49.8,49.83,49.79,49.82,124248.0,39.4523,39.476,39.4443,39.4681,124248.0
2017-06-15 15:05:00,49.83,49.84,49.8,49.84,129540.0,39.476,39.484,39.4523,39.484,129540.0
2017-06-15 15:10:00,49.84,49.84,49.81,49.82,111944.0,39.484,39.484,39.4602,39.4681,111944.0
2017-06-15 15:15:00,49.82,49.84,49.81,49.83,209759.0,39.4681,39.484,39.4602,39.476,209759.0
2017-06-15 15:20:00,49.83,49.85,49.82,49.84,99544.0,39.476,39.4919,39.4681,39.484,99544.0
2017-06-15 15:25:00,49.84,49.86,49.83,49.84,218488.0,39.484,39.4998,39.476,39.484,218488.0
2017-06-15 15:30:00,49.84,49.85,49.83,49.85,121425.0,39.484,39.4919,39.476,39.4919,121425.0
2017-06-15 15:35:00,49.84,49.85,49.81,49.82,223893.0,39.484,39.4919,39.4602,39.4681,223893.0
2017-06-15 15:40:00,49.82,49.83,49.8,49.82,252655.0,39.4681,39.476,39.4523,39.4681,252655.0
2017-06-15 15:45:00,49.82,49.84,49.82,49.84,225716.0,39.4681,39.484,39.4681,39.484,225716.0
2017-06-15 15:50:00,49.84,49.85,49.82,49.83,333293.0,39.484,39.4919,39.4681,39.476,333293.0
2017-06-15 15:55:00,49.82,49.85,49.81,49.85,606235.0,39.4681,39.4919,39.4602,39.4919,606235.0
2017-06-16 09:30:00,49.96,49.96,49.84,49.86,51759.0,39.579,39.579,39.484,39.4998,51759.0
2017-06-16 09:35:00,49.85,49.87,49.82,49.85,184832.0,39.4919,39.5077,39.4681,39.4919,184832.0
2017-06-16 09:40:00,49.84,49.86,49.78,49.78,157404.0,39.484,39.4998,39.4364,39.4364,157404.0
2017-06-16 09:45:00,49.79,49.82,49.77,49.8,55320.0,39.4443,39.4681,39.4285,39.4523,55320.0
2017-06-16 09:50:00,49.81,49.82,49.78,49.81,123755.0,39.4602,39.4681,39.4364,39.4602,123755.0
2017-06-16 09:55:00,49.81,49.85,49.8,49.84,90769.0,39.4602,39.4919,39.4523,39.484,90769.0
2017-06-16 10:00:00,49.84,49.85,49.8,49.84,143943.0,39.484,39.4919,39.4523,39.484,143943.0
2017-06-16 10:05:00,49.85,49.85,49.81,49.85,104994.0,39.4919,39.4919,39.4602,39.4919,104994.0
2017-06-16 10:10:00,49.86,49.86,49.8,49.82,109992.0,39.4998,39.4998,39.4523,39.4681,109992.0
2017-06-16 10:15:00,49.82,49.84,49.78,49.8,72231.0,39.4681,39.484,39.4364,39.4523,72231.0
2017-06-16 10:20:00,49.8,49.8,49.78,49.78,62170.0,39.4523,39.4523,39.4364,39.4364,62170.0
2017-06-16 10:25:00,49.78,49.79,49.75,49.79,92006.0,39.4364,39.4443,39.4127,39.4443,92006.0
2017-06-16 10:30:00,49.79,49.79,49.76,49.77,55677.0,39.4443,39.4443,39.4206,39.4285,55677.0
2017-06-16 10:35:00,49.77,49.8,49.77,49.79,27492.0,39.4285,39.4523,39.4285,39.4443,27492.0
2017-06-16 10:40:00,49.8,49.82,49.79,49.81,38004.0,39.4523,39.4681,39.4443,39.4602,38004.0
2017-06-16 10:45:00,49.8,49.81,49.76,49.78,141694.0,39.4523,39.4602,39.4206,39.4364,141694.0
2017-06-16 10:50:00,49.78,49.78,49.71,49.71,1304800.0,39.4364,39.4364,39.381,39.381,1304800.0
2017-06-16 10:55:00,49.71,49.75,49.7,49.75,117420.0,39.381,39.4127,39.373,39.4127,117420.0
2017-06-16 11:00:00,49.75,49.76,49.74,49.76,133342.0,39.4127,39.4206,39.4047,39.4206,133342.0
2017-06-16 11:05:00,49.76,49.77,49.74,49.74,95714.0,39.4206,39.4285,39.4047,39.4047,95714.0
2017-06-16 11:10:00,49.75,49.76,49.74,49.76,44854.0,39.4127,39.4206,39.4047,39.4206,44854.0
2017-06-16 11:15:00,49.76,49.78,49.75,49.77,137663.0,39.4206,39.4364,39.4127,39.4285,137663.0
2017-06-16 11:20:00,49.77,49.77,49.76,49.77,91283.0,39.4285,39.4285,39.4206,39.4285,91283.0
2017-06-16 11:25:00,49.76,49.78,49.76,49.77,28494.0,39.4206,39.4364,39.4206,39.4285,28494.0
2017-06-16 11:30:00,49.77,49.81,49.77,49.81,124678.0,39.4285,39.4602,39.4285,39.4602,124678.0
2017-06-16 11:35:00,49.81,49.81,49.79,49.81,136260.0,39.4602,39.4602,39.4443,39.4602,136260.0
2017-06-16 11:40:00,49.81,49.82,49.79,49.8,187559.0,39.4602,39.4681,39.4443,39.4523,187559.0
2017-06-16 11:45:00,49.8,49.8,49.79,49.79,60752.0,39.4523,39.4523,39.4443,39.4443,60752.0
2017-06-16 11:50:00,49.79,49.8,49.78,49.79,92165.0,39.4443,39.4523,39.4364,39.4443,92165.0
2017-06-16 11:55:00,49.79,49.81,49.79,49.81,58230.0,39.4443,39.4602,39.4443,39.4602,58230.0
2017-06-16 12:00:00,49.81,49.83,49.8,49.81,114465.0,39.4602,39.476,39.4523,39.4602,114465.0
2017-06-16 12:05:00,49.8,49.83,49.8,49.83,30200.0,39.4523,39.476,39.4523,39.476,30200.0
2017-06-16 12:10:00,49.83,49.83,49.8,49.81,4797.0,39.476,39.476,39.4523,39.4602,4797.0
2017-06-16 12:15:00,49.81,49.82,49.8,49.82,30479.0,39.4602,39.4681,39.4523,39.4681,30479.0
2017-06-16 12:20:00,49.81,49.82,49.8,49.82,54628.0,39.4602,39.4681,39.4523,39.4681,54628.0
2017-06-16 12:25:00,49.82,49.82,49.8,49.82,89292.0,39.4681,39.4681,39.4523,39.4681,89292.0
2017-06-16 12:30:00,49.82,49.83,49.81,49.83,27770.0,39.4681,39.476,39.4602,39.476,27770.0
2017-06-16 12:35:00,49.82,49.83,49.8,49.81,65968.0,39.4681,39.476,39.4523,39.4602,65968.0
2017-06-16 12:40:00,49.82,49.85,49.82,49.85,44600.0,39.4681,39.4919,39.4681,39.4919,44600.0
2017-06-16 12:45:00,49.84,49.85,49.81,49.82,12424.0,39.484,39.4919,39.4602,39.4681,12424.0
2017-06-16 12:50:00,49.82,49.84,49.81,49.83,67067.0,39.4681,39.484,39.4602,39.476,67067.0
2017-06-16 12:55:00,49.83,49.83,49.81,49.82,22291.0,39.476,39.476,39.4602,39.4681,22291.0
2017-06-16 13:00:00,49.83,49.84,49.82,49.84,44519.0,39.476,39.484,39.4681,39.484,44519.0
2017-06-16 13:05:00,49.84,49.85,49.83,49.83,24634.0,39.484,39.4919,39.476,39.476,24634.0
2017-06-16 13:10:00,49.84,49.85,49.83,49.84,88957.0,39.484,39.4919,39.476,39.484,88957.0
2017-06-16 13:15:00,49.84,49.85,49.83,49.83,43425.0,39.484,39.4919,39.476,39.476,43425.0
2017-06-16 13:20:00,49.84,49.85,49.83,49.84,21679.0,39.484,39.4919,39.476,39.484,21679.0
2017-06-16 13:25:00,49.85,49.86,49.84,49.86,55881.0,39.4919,39.4998,39.484,39.4998,55881.0
2017-06-16 13:30:00,49.86,49.86,49.84,49.86,33253.0,39.4998,39.4998,39.484,39.4998,33253.0
2017-06-16 13:35:00,49.86,49.87,49.85,49.87,44409.0,39.4998,39.5077,39.4919,39.5077,44409.0
2017-06-16 13:40:00,49.87,49.88,49.86,49.87,61605.0,39.5077,39.5156,39.4998,39.5077,61605.0
2017-06-16 13:45:00,49.87,49.88,49.87,49.87,10498.0,39.5077,39.5156,39.5077,39.5077,10498.0
2017-06-16 13:50:00,49.87,49.89,49.87,49.87,31515.0,39.5077,39.5236,39.5077,39.5077,31515.0
2017-06-16 13:55:00,49.87,49.89,49.86,49.88,31917.0,39.5077,39.5236,39.4998,39.5156,31917.0
2017-06-16 14:00:00,49.89,49.89,49.86,49.87,42880.0,39.5236,39.5236,39.4998,39.5077,42880.0
2017-06-16 14:05:00,49.87,49.89,49.86,49.89,37953.0,39.5077,39.5236,39.4998,39.5236,37953.0
2017-06-16 14:10:00,49.89,49.9,49.88,49.89,27788.0,39.5236,39.5315,39.5156,39.5236,27788.0
2017-06-16 14:15:00,49.89,49.91,49.88,49.89,54849.0,39.5236,39.5394,39.5156,39.5236,54849.0
2017-06-16 14:20:00,49.9,49.92,49.89,49.92,55411.0,39.5315,39.5473,39.5236,39.5473,55411.0
2017-06-16 14:25:00,49.91,49.93,49.91,49.93,60890.0,39.5394,39.5553,39.5394,39.5553,60890.0
2017-06-16 14:30:00,49.93,49.94,49.92,49.94,78209.0,39.5553,39.5632,39.5473,39.5632,78209.0
2017-06-16 14:35:00,49.94,49.94,49.9,49.91,79396.0,39.5632,39.5632,39.5315,39.5394,79396.0
2017-06-16 14:40:00,49.91,49.92,49.9,49.92,156075.0,39.5394,39.5473,39.5315,39.5473,156075.0
2017-06-16 14:45:00,49.92,49.94,49.92,49.93,106643.0,39.5473,39.5632,39.5473,39.5553,106643.0
2017-06-16 14:50:00,49.93,49.95,49.92,49.94,68709.0,39.5553,39.5711,39.5473,39.5632,68709.0
2017-06-16 14:55:00,49.94,49.95,49.92,49.93,45018.0,39.5632,39.5711,39.5473,39.5553,45018.0
2017-06-16 15:00:00,49.93,49.94,49.93,49.93,81750.0,39.5553,39.5632,39.5553,39.5553,81750.0
2017-06-16 15:05:00,49.93,49.95,49.92,49.94,54943.0,39.5553,39.5711,39.5473,39.5632,54943.0
2017-06-16 15:10:00,49.94,49.95,49.91,49.92,69055.0,39.5632,39.5711,39.5394,39.5473,69055.0
2017-06-16 15:15:00,49.91,49.94,49.91,49.93,42927.0,39.5394,39.5632,39.5394,39.5553,42927.0
2017-06-16 15:20:00,49.94,49.96,49.92,49.93,140404.0,39.5632,39.579,39.5473,39.5553,140404.0
2017-06-16 15:25:00,49.93,49.94,49.91,49.92,128401.0,39.5553,39.5632,39.5394,39.5473,128401.0
2017-06-16 15:30:00,49.93,49.95,49.91,49.93,284153.0,39.5553,39.5711,39.5394,39.5553,284153.0
2017-06-16 15:35:00,49.94,49.95,49.92,49.95,86721.0,39.5632,39.5711,39.5473,39.5711,86721.0
2017-06-16 15:40:00,49.94,49.96,49.93,49.95,114973.0,39.5632,39.579,39.5553,39.5711,114973.0
2017-06-16 15:45:00,49.96,49.96,49.94,49.95,210452.0,39.579,39.579,39.5632,39.5711,210452.0
2017-06-16 15:50:00,49.95,49.97,49.94,49.96,308067.0,39.5711,39.5869,39.5632,39.579,308067.0
2017-06-16 15:55:00,49.96,50.0,49.94,49.96,437457.0,39.579,39.6107,39.5632,39.579,437457.0
2017-06-19 09:30:00,50.22,50.26,50.16,50.22,139978.0,39.785,39.8167,39.7375,39.785,139978.0
2017-06-19 09:35:00,50.22,50.29,50.22,50.29,176087.0,39.785,39.8405,39.785,39.8405,176087.0
2017-06-19 09:40:00,50.29,50.31,50.28,50.31,69086.0,39.8405,39.8563,39.8325,39.8563,69086.0
2017-06-19 09:45:00,50.31,50.34,50.3,50.33,117177.0,39.8563,39.8801,39.8484,39.8721,117177.0
2017-06-19 09:50:00,50.34,50.34,50.31,50.33,59513.0,39.8801,39.8801,39.8563,39.8721,59513.0
2017-06-19 09:55:00,50.33,50.34,50.31,50.33,89358.0,39.8721,39.8801,39.8563,39.8721,89358.0
2017-06-19 10:00:00,50.32,50.38,50.32,50.38,178058.0,39.8642,39.9118,39.8642,39.9118,178058.0
2017-06-19 10:05:00,50.37,50.42,50.37,50.39,154185.0,39.9038,39.9434,39.9038,39.9197,154185.0
2017-06-19 10:10:00,50.39,50.4,50.38,50.39,41305.0,39.9197,39.9276,39.9118,39.9197,41305.0
2017-06-19 10:15:00,50.39,50.4,50.38,50.38,82298.0,39.9197,39.9276,39.9118,39.9118,82298.0
2017-06-19 10:20:00,50.39,50.4,50.37,50.4,292449.0,39.9197,39.9276,39.9038,39.9276,292449.0
2017-06-19 10:25:00,50.39,50.41,50.38,50.4,192247.0,39.9197,39.9355,39.9118,39.9276,192247.0
2017-06-19 10:30:00,50.4,50.43,50.39,50.42,199977.0,39.9276,39.9514,39.9197,39.9434,199977.0
2017-06-19 10:35:00,50.41,50.43,50.4,50.42,85768.0,39.9355,39.9514,39.9276,39.9434,85768.0
2017-06-19 10:40:00,50.41,50.44,50.41,50.44,44290.0,39.9355,39.9593,39.9355,39.9593,44290.0
2017-06-19 10:45:00,50.44,50.46,50.43,50.45,96355.0,39.9593,39.9751,39.9514,39.9672,96355.0
2017-06-19 10:50:00,50.46,50.46,50.44,50.45,31973.0,39.9751,39.9751,39.9593,39.9672,31973.0
2017-06-19 10:55:00,50.45,50.45,50.42,50.42,54842.0,39.9672,39.9672,39.9434,39.9434,54842.0
2017-06-19 11:00:00,50.42,50.43,50.4,50.42,180406.0,39.9434,39.9514,39.9276,39.9434,180406.0
2017-06-19 11:05:00,50.41,50.42,50.4,50.41,566893.0,39.9355,39.9434,39.9276,39.9355,566893.0
2017-06-19 11:10:00,50.41,50.42,50.4,50.42,50543.0,39.9355,39.9434,39.9276,39.9434,50543.0
2017-06-19 11:15:00,50.42,50.43,50.4,50.42,105978.0,39.9434,39.9514,39.9276,39.9434,105978.0
2017-06-19 11:20:00,50.42,50.42,50.39,50.41,89429.0,39.9434,39.9434,39.9197,39.9355,89429.0
2017-06-19 11:25:00,50.41,50.41,50.39,50.39,17868.0,39.9355,39.9355,39.9197,39.9197,17868.0
2017-06-19 11:30:00,50.4,50.4,50.38,50.39,104637.0,39.9276,39.9276,39.9118,39.9197,104637.0
2017-06-19 11:35:00,50.38,50.4,50.38,50.4,42638.0,39.9118,39.9276,39.9118,39.9276,42638.0
2017-06-19 11:40:00,50.4,50.4,50.38,50.39,21908.0,39.9276,39.9276,39.9118,39.9197,21908.0
2017-06-19 11:45:00,50.39,50.4,50.38,50.38,34569.0,39.9197,39.9276,39.9118,39.9118,34569.0
2017-06-19 11:50:00,50.38,50.4,50.37,50.38,67400.0,39.9118,39.9276,39.9038,39.9118,67400.0
2017-06-19 11:55:00,50.39,50.4,50.38,50.39,17950.0,39.9197,39.9276,39.9118,39.9197,17950.0
2017-06-19 12:00:00,50.39,50.39,50.38,50.38,13907.0,39.9197,39.9197,39.9118,39.9118,13907.0
2017-06-19 12:05:00,50.38,50.39,50.38,50.39,12612.0,39.9118,39.9197,39.9118,39.9197,12612.0
2017-06-19 12:10:00,50.39,50.39,50.37,50.38,27619.0,39.9197,39.9197,39.9038,39.9118,27619.0
2017-06-19 12:15:00,50.38,50.39,50.37,50.39,48454.0,39.9118,39.9197,39.9038,39.9197,48454.0
2017-06-19 12:20:00,50.39,50.39,50.38,50.38,21543.0,39.9197,39.9197,39.9118,39.9118,21543.0
2017-06-19 12:25:00,50.39,50.41,50.39,50.41,17540.0,39.9197,39.9355,39.9197,39.9355,17540.0
2017-06-19 12:30:00,50.41,50.41,50.38,50.38,16970.0,39.9355,39.9355,39.9118,39.9118,16970.0
2017-06-19 12:35:00,50.39,50.4,50.38,50.4,15289.0,39.9197,39.9276,39.9118,39.9276,15289.0
2017-06-19 12:40:00,50.39,50.4,50.38,50.39,246356.0,39.9197,39.9276,39.9118,39.9197,246356.0
2017-06-19 12:45:00,50.39,50.4,50.38,50.38,26030.0,39.9197,39.9276,39.9118,39.9118,26030.0
2017-06-19 12:50:00,50.39,50.4,50.36,50.38,60387.0,39.9197,39.9276,39.8959,39.9118,60387.0
2017-06-19 12:55:00,50.38,50.38,50.37,50.38,9685.0,39.9118,39.9118,39.9038,39.9118,9685.0
2017-06-19 13:00:00,50.38,50.39,50.37,50.38,39200.0,39.9118,39.9197,39.9038,39.9118,39200.0
2017-06-19 13:05:00,50.38,50.39,50.37,50.38,39670.0,39.9118,39.9197,39.9038,39.9118,39670.0
2017-06-19 13:10:00,50.38,50.39,50.37,50.39,11344.0,39.9118,39.9197,39.9038,39.9197,11344.0
2017-06-19 13:15:00,50.39,50.39,50.37,50.37,15333.0,39.9197,39.9197,39.9038,39.9038,15333.0
2017-06-19 13:20:00,50.38,50.38,50.37,50.38,9839.0,39.9118,39.9118,39.9038,39.9118,9839.0
2017-06-19 13:25:00,50.38,50.38,50.37,50.38,28073.0,39.9118,39.9118,39.9038,39.9118,28073.0
2017-06-19 13:30:00,50.38,50.4,50.37,50.4,50822.0,39.9118,39.9276,39.9038,39.9276,50822.0
2017-06-19 13:35:00,50.4,50.41,50.39,50.4,76103.0,39.9276,39.9355,39.9197,39.9276,76103.0
2017-06-19 13:40:00,50.39,50.39,50.37,50.38,24584.0,39.9197,39.9197,39.9038,39.9118,24584.0
2017-06-19 13:45:00,50.38,50.38,50.37,50.38,96016.0,39.9118,39.9118,39.9038,39.9118,96016.0
2017-06-19 13:50:00,50.38,50.38,50.37,50.38,18150.0,39.9118,39.9118,39.9038,39.9118,18150.0
2017-06-19 13:55:00,50.38,50.38,50.37,50.38,42031.0,39.9118,39.9118,39.9038,39.9118,42031.0
2017-06-19 14:00:00,50.37,50.38,50.36,50.37,12954.0,39.9038,39.9118,39.8959,39.9038,12954.0
2017-06-19 14:05:00,50.36,50.37,50.34,50.35,82971.0,39.8959,39.9038,39.8801,39.888,82971.0
2017-06-19 14:10:00,50.35,50.35,50.32,50.33,28514.0,39.888,39.888,39.8642,39.8721,28514.0
2017-06-19 14:15:00,50.33,50.34,50.32,50.33,82919.0,39.8721,39.8801,39.8642,39.8721,82919.0
2017-06-19 14:20:00,50.34,50.35,50.31,50.32,260478.0,39.8801,39.888,39.8563,39.8642,260478.0
2017-06-19 14:25:00,50.32,50.34,50.32,50.34,39085.0,39.8642,39.8801,39.8642,39.8801,39085.0
2017-06-19 14:30:00,50.34,50.34,50.32,50.34,120946.0,39.8801,39.8801,39.8642,39.8801,120946.0
2017-06-19 14:35:00,50.34,50.34,50.32,50.34,73143.0,39.8801,39.8801,39.8642,39.8801,73143.0
2017-06-19 14:40:00,50.34,50.34,50.33,50.34,19671.0,39.8801,39.8801,39.8721,39.8801,19671.0
2017-06-19 14:45:00,50.34,50.35,50.32,50.33,63860.0,39.8801,39.888,39.8642,39.8721,63860.0
2017-06-19 14:50:00,50.33,50.33,50.31,50.32,54713.0,39.8721,39.8721,39.8563,39.8642,54713.0
2017-06-19 14:55:00,50.32,50.32,50.31,50.32,13621.0,39.8642,39.8642,39.8563,39.8642,13621.0
2017-06-19 15:00:00,50.32,50.32,50.31,50.32,10509.0,39.8642,39.8642,39.8563,39.8642,10509.0
2017-06-19 15:05:00,50.32,50.34,50.31,50.33,60035.0,39.8642,39.8801,39.8563,39.8721,60035.0
2017-06-19 15:10:00,50.34,50.35,50.33,50.34,35554.0,39.8801,39.888,39.8721,39.8801,35554.0
2017-06-19 15:15:00,50.35,50.37,50.34,50.37,57089.0,39.888,39.9038,39.8801,39.9038,57089.0
2017-06-19 15:20:00,50.37,50.39,50.36,50.37,69685.0,39.9038,39.9197,39.8959,39.9038,69685.0
2017-06-19 15:25:00,50.38,50.38,50.36,50.37,56797.0,39.9118,39.9118,39.8959,39.9038,56797.0
2017-06-19 15:30:00,50.37,50.38,50.36,50.37,74088.0,39.9038,39.9118,39.8959,39.9038,74088.0
2017-06-19 15:35:00,50.38,50.4,50.37,50.4,140146.0,39.9118,39.9276,39.9038,39.9276,140146.0
2017-06-19 15:40:00,50.4,50.4,50.38,50.4,43786.0,39.9276,39.9276,39.9118,39.9276,43786.0
2017-06-19 15:45:00,50.4,50.42,50.39,50.41,98436.0,39.9276,39.9434,39.9197,39.9355,98436.0
2017-06-19 15:50:00,50.41,50.42,50.4,50.41,104318.0,39.9355,39.9434,39.9276,39.9355,104318.0
2017-06-19 15:55:00,50.41,50.41,50.39,50.39,204638.0,39.9355,39.9355,39.9197,39.9197,204638.0
2017-06-20 09:30:00,49.86,49.91,49.74,49.77,92381.0,39.7879,39.8278,39.6921,39.7161,92381.0
2017-06-20 09:35:00,49.77,49.77,49.75,49.76,121254.0,39.7161,39.7161,39.7001,39.7081,121254.0
2017-06-20 09:40:00,49.76,49.77,49.74,49.74,86777.0,39.7081,39.7161,39.6921,39.6921,86777.0
2017-06-20 09:45:00,49.74,49.75,49.69,49.7,56919.0,39.6921,39.7001,39.6522,39.6602,56919.0
2017-06-20 09:50:00,49.7,49.7,49.66,49.68,61068.0,39.6602,39.6602,39.6283,39.6443,61068.0
2017-06-20 09:55:00,49.67,49.69,49.66,49.69,110007.0,39.6363,39.6522,39.6283,39.6522,110007.0
2017-06-20 10:00:00,49.68,49.68,49.66,49.67,179603.0,39.6443,39.6443,39.6283,39.6363,179603.0
2017-06-20 10:05:00,49.67,49.69,49.66,49.68,20555.0,39.6363,39.6522,39.6283,39.6443,20555.0
2017-06-20 10:10:00,49.67,49.68,49.66,49.68,23560.0,39.6363,39.6443,39.6283,39.6443,23560.0
2017-06-20 10:15:00,49.68,49.7,49.67,49.7,72194.0,39.6443,39.6602,39.6363,39.6602,72194.0
2017-06-20 10:20:00,49.7,49.71,49.69,49.7,53900.0,39.6602,39.6682,39.6522,39.6602,53900.0
2017-06-20 10:25:00,49.7,49.71,49.69,49.7,53653.0,39.6602,39.6682,39.6522,39.6602,53653.0
2017-06-20 10:30:00,49.69,49.72,49.68,49.72,111481.0,39.6522,39.6762,39.6443,39.6762,111481.0
2017-06-20 10:35:00,49.71,49.71,49.69,49.71,114400.0,39.6682,39.6682,39.6522,39.6682,114400.0
2017-06-20 10:40:00,49.71,49.73,49.7,49.73,65718.0,39.6682,39.6842,39.6602,39.6842,65718.0
2017-06-20 10:45:00,49.73,49.74,49.72,49.74,55963.0,39.6842,39.6921,39.6762,39.6921,55963.0
2017-06-20 10:50:00,49.74,49.74,49.72,49.73,90421.0,39.6921,39.6921,39.6762,39.6842,90421.0
2017-06-20 10:55:00,49.72,49.72,49.7,49.72,72948.0,39.6762,39.6762,39.6602,39.6762,72948.0
2017-06-20 11:00:00,49.72,49.73,49.7,49.71,83721.0,39.6762,39.6842,39.6602,39.6682,83721.0
2017-06-20 11:05:00,49.71,49.71,49.69,49.7,161068.0,39.6682,39.6682,39.6522,39.6602,161068.0
2017-06-20 11:10:00,49.69,49.7,49.69,49.69,27208.0,39.6522,39.6602,39.6522,39.6522,27208.0
2017-06-20 11:15:00,49.7,49.7,49.68,49.69,63684.0,39.6602,39.6602,39.6443,39.6522,63684.0
2017-06-20 11:20:00,49.68,49.69,49.68,49.68,34075.0,39.6443,39.6522,39.6443,39.6443,34075.0
2017-06-20 11:25:00,49.68,49.68,49.66,49.66,175300.0,39.6443,39.6443,39.6283,39.6283,175300.0
2017-06-20 11:30:00,49.66,49.68,49.66,49.68,76698.0,39.6283,39.6443,39.6283,39.6443,76698.0
2017-06-20 11:35:00,49.68,49.68,49.67,49.68,66256.0,39.6443,39.6443,39.6363,39.6443,66256.0
2017-06-20 11:40:00,49.67,49.68,49.67,49.68,39769.0,39.6363,39.6443,39.6363,39.6443,39769.0
2017-06-20 11:45:00,49.68,49.7,49.67,49.7,35661.0,39.6443,39.6602,39.6363,39.6602,35661.0
2017-06-20 11:50:00,49.71,49.71,49.69,49.69,89766.0,39.6682,39.6682,39.6522,39.6522,89766.0
2017-06-20 11:55:00,49.7,49.7,49.63,49.63,298091.0,39.6602,39.6602,39.6044,39.6044,298091.0
2017-06-20 12:00:00,49.63,49.67,49.61,49.62,456756.0,39.6044,39.6363,39.5884,39.5964,456756.0
2017-06-20 12:05:00,49.62,49.65,49.61,49.65,189881.0,39.5964,39.6203,39.5884,39.6203,189881.0
2017-06-20 12:10:00,49.65,49.65,49.61,49.61,155954.0,39.6203,39.6203,39.5884,39.5884,155954.0
2017-06-20 12:15:00,49.61,49.63,49.61,49.62,194426.0,39.5884,39.6044,39.5884,39.5964,194426.0
2017-06-20 12:20:00,49.62,49.63,49.58,49.59,181058.0,39.5964,39.6044,39.5645,39.5724,181058.0
2017-06-20 12:25:00,49.59,49.59,49.54,49.55,370928.0,39.5724,39.5724,39.5325,39.5405,370928.0
2017-06-20 12:30:00,49.55,49.56,49.54,49.56,102649.0,39.5405,39.5485,39.5325,39.5485,102649.0
2017-06-20 12:35:00,49.55,49.58,49.55,49.57,111995.0,39.5405,39.5645,39.5405,39.5565,111995.0
2017-06-20 12:40:00,49.57,49.57,49.55,49.56,68644.0,39.5565,39.5565,39.5405,39.5485,68644.0
2017-06-20 12:45:00,49.56,49.56,49.54,49.54,76816.0,39.5485,39.5485,39.5325,39.5325,76816.0
2017-06-20 12:50:00,49.54,49.56,49.54,49.55,26410.0,39.5325,39.5485,39.5325,39.5405,26410.0
2017-06-20 12:55:00,49.55,49.6,49.55,49.59,41203.0,39.5405,39.5804,39.5405,39.5724,41203.0
2017-06-20 13:00:00,49.6,49.62,49.59,49.61,42547.0,39.5804,39.5964,39.5724,39.5884,42547.0
2017-06-20 13:05:00,49.61,49.63,49.6,49.62,273617.0,39.5884,39.6044,39.5804,39.5964,273617.0
2017-06-20 13:10:00,49.62,49.62,49.6,49.6,73029.0,39.5964,39.5964,39.5804,39.5804,73029.0
2017-06-20 13:15:00,49.61,49.61,49.58,49.59,92476.0,39.5884,39.5884,39.5645,39.5724,92476.0
2017-06-20 13:20:00,49.59,49.62,49.59,49.61,17551.0,39.5724,39.5964,39.5724,39.5884,17551.0
2017-06-20 13:25:00,49.61,49.62,49.59,49.59,37156.0,39.5884,39.5964,39.5724,39.5724,37156.0
2017-06-20 13:30:00,49.59,49.6,49.57,49.58,33575.0,39.5724,39.5804,39.5565,39.5645,33575.0
2017-06-20 13:35:00,49.57,49.59,49.57,49.57,35399.0,39.5565,39.5724,39.5565,39.5565,35399.0
2017-06-20 13:40:00,49.57,49.57,49.51,49.53,236110.0,39.5565,39.5565,39.5086,39.5246,236110.0
2017-06-20 13:45:00,49.54,49.54,49.52,49.54,57108.0,39.5325,39.5325,39.5166,39.5325,57108.0
2017-06-20 13:50:00,49.54,49.55,49.52,49.55,34684.0,39.5325,39.5405,39.5166,39.5405,34684.0
2017-06-20 13:55:00,49.54,49.55,49.54,49.55,92233.0,39.5325,39.5405,39.5325,39.5405,92233.0
2017-06-20 14:00:00,49.55,49.59,49.55,49.56,84565.0,39.5405,39.5724,39.5405,39.5485,84565.0
2017-06-20 14:05:00,49.57,49.58,49.56,49.56,26720.0,39.5565,39.5645,39.5485,39.5485,26720.0
2017-06-20 14:10:00,49.57,49.57,49.56,49.57,74803.0,39.5565,39.5565,39.5485,39.5565,74803.0
2017-06-20 14:15:00,49.57,49.58,49.57,49.58,17141.0,39.5565,39.5645,39.5565,39.5645,17141.0
2017-06-20 14:20:00,49.57,49.58,49.56,49.57,21064.0,39.5565,39.5645,39.5485,39.5565,21064.0
2017-06-20 14:25:00,49.56,49.57,49.55,49.55,37656.0,39.5485,39.5565,39.5405,39.5405,37656.0
2017-06-20 14:30:00,49.55,49.57,49.55,49.55,39938.0,39.5405,39.5565,39.5405,39.5405,39938.0
2017-06-20 14:35:00,49.56,49.56,49.53,49.55,121185.0,39.5485,39.5485,39.5246,39.5405,121185.0
2017-06-20 14:40:00,49.55,49.56,49.54,49.56,135863.0,39.5405,39.5485,39.5325,39.5485,135863.0
2017-06-20 14:45:00,49.56,49.56,49.54,49.54,91690.0,39.5485,39.5485,39.5325,39.5325,91690.0
2017-06-20 14:50:00,49.55,49.56,49.53,49.56,49045.0,39.5405,39.5485,39.5246,39.5485,49045.0
2017-06-20 14:55:00,49.56,49.57,49.53,49.54,47038.0,39.5485,39.5565,39.5246,39.5325,47038.0
2017-06-20 15:00:00,49.54,49.55,49.53,49.55,70321.0,39.5325,39.5405,39.5246,39.5405,70321.0
2017-06-20 15:05:00,49.55,49.55,49.53,49.53,77088.0,39.5405,39.5405,39.5246,39.5246,77088.0
2017-06-20 15:10:00,49.54,49.55,49.53,49.54,21998.0,39.5325,39.5405,39.5246,39.5325,21998.0
2017-06-20 15:15:00,49.55,49.57,49.54,49.56,33589.0,39.5405,39.5565,39.5325,39.5485,33589.0
2017-06-20 15:20:00,49.55,49.56,49.54,49.55,31687.0,39.5405,39.5485,39.5325,39.5405,31687.0
2017-06-20 15:25:00,49.54,49.55,49.52,49.55,138391.0,39.5325,39.5405,39.5166,39.5405,138391.0
2017-06-20 15:30:00,49.55,49.55,49.51,49.53,63335.0,39.5405,39.5405,39.5086,39.5246,63335.0
2017-06-20 15:35:00,49.53,49.54,49.5,49.53,334833.0,39.5246,39.5325,39.5006,39.5246,334833.0
2017-06-20 15:40:00,49.54,49.54,49.51,49.52,199029.0,39.5325,39.5325,39.5086,39.5166,199029.0
2017-06-20 15:45:00,49.52,49.53,49.48,49.48,195605.0,39.5166,39.5246,39.4847,39.4847,195605.0
2017-06-20 15:50:00,49.48,49.5,49.47,49.48,101775.0,39.4847,39.5006,39.4767,39.4847,101775.0
2017-06-20 15:55:00,49.48,49.49,49.47,49.48,123039.0,39.4847,39.4926,39.4767,39.4847,123039.0
2017-06-21 09:30:00,49.76,49.76,49.66,49.67,205655.0,39.7081,39.7081,39.6283,39.6363,205655.0
2017-06-21 09:35:00,49.67,49.71,49.65,49.71,104035.0,39.6363,39.6682,39.6203,39.6682,104035.0
2017-06-21 09:40:00,49.71,49.71,49.67,49.7,79135.0,39.6682,39.6682,39.6363,39.6602,79135.0
2017-06-21 09:45:00,49.7,49.75,49.69,49.74,165634.0,39.6602,39.7001,39.6522,39.6921,165634.0
2017-06-21 09:50:00,49.73,49.75,49.71,49.73,261255.0,39.6842,39.7001,39.6682,39.6842,261255.0
2017-06-21 09:55:00,49.73,49.76,49.72,49.76,74611.0,39.6842,39.7081,39.6762,39.7081,74611.0
2017-06-21 10:00:00,49.75,49.78,49.74,49.75,245543.0,39.7001,39.7241,39.6921,39.7001,245543.0
2017-06-21 10:05:00,49.75,49.79,49.74,49.77,261707.0,39.7001,39.732,39.6921,39.7161,261707.0
2017-06-21 10:10:00,49.77,49.78,49.74,49.75,228465.0,39.7161,39.7241,39.6921,39.7001,228465.0
2017-06-21 10:15:00,49.74,49.75,49.72,49.73,85778.0,39.6921,39.7001,39.6762,39.6842,85778.0
2017-06-21 10:20:00,49.73,49.76,49.72,49.76,68130.0,39.6842,39.7081,39.6762,39.7081,68130.0
2017-06-21 10:25:00,49.76,49.77,49.74,49.77,64284.0,39.7081,39.7161,39.6921,39.7161,64284.0
2017-06-21 10:30:00,49.77,49.83,49.77,49.82,304802.0,39.7161,39.764,39.7161,39.756,304802.0
2017-06-21 10:35:00,49.82,49.84,49.78,49.8,367872.0,39.756,39.7719,39.7241,39.74,367872.0
2017-06-21 10:40:00,49.81,49.85,49.81,49.84,242407.0,39.748,39.7799,39.748,39.7719,242407.0
2017-06-21 10:45:00,49.83,49.86,49.83,49.85,107890.0,39.764,39.7879,39.764,39.7799,107890.0
2017-06-21 10:50:00,49.84,49.87,49.84,49.85,65678.0,39.7719,39.7959,39.7719,39.7799,65678.0
2017-06-21 10:55:00,49.85,49.85,49.82,49.82,153538.0,39.7799,39.7799,39.756,39.756,153538.0
2017-06-21 11:00:00,49.82,49.82,49.72,49.73,358119.0,39.756,39.756,39.6762,39.6842,358119.0
2017-06-21 11:05:00,49.73,49.75,49.71,49.73,273274.0,39.6842,39.7001,39.6682,39.6842,273274.0
2017-06-21 11:10:00,49.73,49.73,49.68,49.69,138639.0,39.6842,39.6842,39.6443,39.6522,138639.0
2017-06-21 11:15:00,49.68,49.7,49.67,49.7,101357.0,39.6443,39.6602,39.6363,39.6602,101357.0
2017-06-21 11:20:00,49.71,49.73,49.69,49.7,20231.0,39.6682,39.6842,39.6522,39.6602,20231.0
2017-06-21 11:25:00,49.7,49.72,49.69,49.72,78128.0,39.6602,39.6762,39.6522,39.6762,78128.0
2017-06-21 11:30:00,49.72,49.74,49.71,49.73,62790.0,39.6762,39.6921,39.6682,39.6842,62790.0
2017-06-21 11:35:00,49.73,49.74,49.72,49.73,7217.0,39.6842,39.6921,39.6762,39.6842,7217.0
2017-06-21 11:40:00,49.73,49.8,49.73,49.79,28576.0,39.6842,39.74,39.6842,39.732,28576.0
2017-06-21 11:45:00,49.79,49.8,49.78,49.79,6253.0,39.732,39.74,39.7241,39.732,6253.0
2017-06-21 11:50:00,49.79,49.79,49.76,49.78,25451.0,39.732,39.732,39.7081,39.7241,25451.0
2017-06-21 11:55:00,49.78,49.8,49.77,49.8,18641.0,39.7241,39.74,39.7161,39.74,18641.0
2017-06-21 12:00:00,49.8,49.8,49.75,49.76,65897.0,39.74,39.74,39.7001,39.7081,65897.0
2017-06-21 12:05:00,49.76,49.76,49.74,49.76,32295.0,39.7081,39.7081,39.6921,39.7081,32295.0
2017-06-21 12:10:00,49.77,49.77,49.75,49.76,15395.0,39.7161,39.7161,39.7001,39.7081,15395.0
2017-06-21 12:15:00,49.76,49.76,49.74,49.74,97912.0,39.7081,39.7081,39.6921,39.6921,97912.0
2017-06-21 12:20:00,49.75,49.78,49.74,49.78,29893.0,39.7001,39.7241,39.6921,39.7241,29893.0
2017-06-21 12:25:00,49.78,49.78,49.76,49.77,94612.0,39.7241,39.7241,39.7081,39.7161,94612.0
2017-06-21 12:30:00,49.77,49.78,49.75,49.75,103145.0,39.7161,39.7241,39.7001,39.7001,103145.0
2017-06-21 12:35:00,49.74,49.74,49.7,49.7,78708.0,39.6921,39.6921,39.6602,39.6602,78708.0
2017-06-21 12:40:00,49.7,49.7,49.67,49.68,55046.0,39.6602,39.6602,39.6363,39.6443,55046.0
2017-06-21 12:45:00,49.67,49.7,49.66,49.67,48999.0,39.6363,39.6602,39.6283,39.6363,48999.0
2017-06-21 12:50:00,49.65,49.69,49.64,49.66,105907.0,39.6203,39.6522,39.6123,39.6283,105907.0
2017-06-21 12:55:00,49.66,49.67,49.63,49.63,52764.0,39.6283,39.6363,39.6044,39.6044,52764.0
2017-06-21 13:00:00,49.63,49.66,49.62,49.64,80789.0,39.6044,39.6283,39.5964,39.6123,80789.0
2017-06-21 13:05:00,49.64,49.64,49.62,49.63,27404.0,39.6123,39.6123,39.5964,39.6044,27404.0
2017-06-21 13:10:00,49.63,49.65,49.62,49.64,59439.0,39.6044,39.6203,39.5964,39.6123,59439.0
2017-06-21 13:15:00,49.64,49.67,49.63,49.66,41634.0,39.6123,39.6363,39.6044,39.6283,41634.0
2017-06-21 13:20:00,49.66,49.67,49.64,49.66,19273.0,39.6283,39.6363,39.6123,39.6283,19273.0
2017-06-21 13:25:00,49.66,49.68,49.64,49.68,22447.0,39.6283,39.6443,39.6123,39.6443,22447.0
2017-06-21 13:30:00,49.68,49.69,49.67,49.68,5780.0,39.6443,39.6522,39.6363,39.6443,5780.0
2017-06-21 13:35:00,49.67,49.67,49.64,49.65,5463.0,39.6363,39.6363,39.6123,39.6203,5463.0
2017-06-21 13:40:00,49.64,49.65,49.62,49.62,21125.0,39.6123,39.6203,39.5964,39.5964,21125.0
2017-06-21 13:45:00,49.63,49.64,49.59,49.6,168760.0,39.6044,39.6123,39.5724,39.5804,168760.0
2017-06-21 13:50:00,49.6,49.61,49.57,49.58,96249.0,39.5804,39.5884,39.5565,39.5645,96249.0
2017-06-21 13:55:00,49.58,49.6,49.57,49.59,15002.0,39.5645,39.5804,39.5565,39.5724,15002.0
2017-06-21 14:00:00,49.59,49.61,49.58,49.59,37198.0,39.5724,39.5884,39.5645,39.5724,37198.0
2017-06-21 14:05:00,49.59,49.6,49.57,49.59,72496.0,39.5724,39.5804,39.5565,39.5724,72496.0
2017-06-21 14:10:00,49.6,49.63,49.59,49.62,43817.0,39.5804,39.6044,39.5724,39.5964,43817.0
2017-06-21 14:15:00,49.63,49.64,49.61,49.62,91279.0,39.6044,39.6123,39.5884,39.5964,91279.0
2017-06-21 14:20:00,49.61,49.62,49.6,49.6,52125.0,39.5884,39.5964,39.5804,39.5804,52125.0
2017-06-21 14:25:00,49.61,49.61,49.57,49.58,62740.0,39.5884,39.5884,39.5565,39.5645,62740.0
2017-06-21 14:30:00,49.58,49.63,49.57,49.6,67227.0,39.5645,39.6044,39.5565,39.5804,67227.0
2017-06-21 14:35:00,49.61,49.67,49.61,49.66,56105.0,39.5884,39.6363,39.5884,39.6283,56105.0
2017-06-21 14:40:00,49.67,49.68,49.65,49.67,29599.0,39.6363,39.6443,39.6203,39.6363,29599.0
2017-06-21 14:45:00,49.66,49.66,49.64,49.66,55261.0,39.6283,39.6283,39.6123,39.6283,55261.0
2017-06-21 14:50:00,49.66,49.69,49.65,49.68,27360.0,39.6283,39.6522,39.6203,39.6443,27360.0
2017-06-21 14:55:00,49.68,49.69,49.66,49.66,67135.0,39.6443,39.6522,39.6283,39.6283,67135.0
2017-06-21 15:00:00,49.66,49.67,49.63,49.64,40721.0,39.6283,39.6363,39.6044,39.6123,40721.0
2017-06-21 15:05:00,49.64,49.65,49.63,49.64,23300.0,39.6123,39.6203,39.6044,39.6123,23300.0
2017-06-21 15:10:00,49.64,49.66,49.64,49.66,28226.0,39.6123,39.6283,39.6123,39.6283,28226.0
2017-06-21 15:15:00,49.66,49.68,49.64,49.68,118324.0,39.6283,39.6443,39.6123,39.6443,118324.0
2017-06-21 15:20:00,49.68,49.68,49.66,49.67,36522.0,39.6443,39.6443,39.6283,39.6363,36522.0
2017-06-21 15:25:00,49.67,49.68,49.66,49.68,51597.0,39.6363,39.6443,39.6283,39.6443,51597.0
2017-06-21 15:30:00,49.68,49.68,49.65,49.65,50423.0,39.6443,39.6443,39.6203,39.6203,50423.0
2017-06-21 15:35:00,49.66,49.66,49.64,49.65,41728.0,39.6283,39.6283,39.6123,39.6203,41728.0
2017-06-21 15:40:00,49.64,49.66,49.64,49.66,74572.0,39.6123,39.6283,39.6123,39.6283,74572.0
2017-06-21 15:45:00,49.65,49.68,49.65,49.67,116291.0,39.6203,39.6443,39.6203,39.6363,116291.0
2017-06-21 15:50:00,49.67,49.68,49.66,49.67,45916.0,39.6363,39.6443,39.6283,39.6363,45916.0
2017-06-21 15:55:00,49.66,49.68,49.65,49.66,296125.0,39.6283,39.6443,39.6203,39.6283,296125.0
2017-06-22 09:30:00,49.87,49.87,49.79,49.85,250052.0,39.7959,39.7959,39.732,39.7799,250052.0
2017-06-22 09:35:00,49.86,49.86,49.78,49.8,159344.0,39.7879,39.7879,39.7241,39.74,159344.0
2017-06-22 09:40:00,49.79,49.81,49.77,49.8,158302.0,39.732,39.748,39.7161,39.74,158302.0
2017-06-22 09:45:00,49.8,49.81,49.78,49.79,74680.0,39.74,39.748,39.7241,39.732,74680.0
2017-06-22 09:50:00,49.79,49.83,49.78,49.8,81289.0,39.732,39.764,39.7241,39.74,81289.0
2017-06-22 09:55:00,49.82,49.83,49.8,49.81,47637.0,39.756,39.764,39.74,39.748,47637.0
2017-06-22 10:00:00,49.82,49.82,49.75,49.8,96589.0,39.756,39.756,39.7001,39.74,96589.0
2017-06-22 10:05:00,49.79,49.82,49.77,49.79,133840.0,39.732,39.756,39.7161,39.732,133840.0
2017-06-22 10:10:00,49.8,49.81,49.78,49.81,152230.0,39.74,39.748,39.7241,39.748,152230.0
2017-06-22 10:15:00,49.81,49.82,49.79,49.8,43797.0,39.748,39.756,39.732,39.74,43797.0
2017-06-22 10:20:00,49.8,49.81,49.76,49.79,39567.0,39.74,39.748,39.7081,39.732,39567.0
2017-06-22 10:25:00,49.79,49.81,49.79,49.8,20552.0,39.732,39.748,39.732,39.74,20552.0
2017-06-22 10:30:00,49.8,49.81,49.79,49.8,30517.0,39.74,39.748,39.732,39.74,30517.0
2017-06-22 10:35:00,49.8,49.81,49.79,49.81,17364.0,39.74,39.748,39.732,39.748,17364.0
2017-06-22 10:40:00,49.81,49.88,49.8,49.87,29597.0,39.748,39.8039,39.74,39.7959,29597.0
2017-06-22 10:45:00,49.87,49.91,49.87,49.89,105179.0,39.7959,39.8278,39.7959,39.8118,105179.0
2017-06-22 10:50:00,49.89,49.91,49.89,49.89,55850.0,39.8118,39.8278,39.8118,39.8118,55850.0
2017-06-22 10:55:00,49.9,49.9,49.87,49.89,33059.0,39.8198,39.8198,39.7959,39.8118,33059.0
2017-06-22 11:00:00,49.89,49.94,49.88,49.94,458150.0,39.8118,39.8517,39.8039,39.8517,458150.0
2017-06-22 11:05:00,49.93,49.98,49.93,49.96,515874.0,39.8438,39.8837,39.8438,39.8677,515874.0
2017-06-22 11:10:00,49.96,49.98,49.95,49.97,147432.0,39.8677,39.8837,39.8597,39.8757,147432.0
2017-06-22 11:15:00,49.96,49.98,49.95,49.97,70904.0,39.8677,39.8837,39.8597,39.8757,70904.0
2017-06-22 11:20:00,49.98,49.98,49.96,49.98,58630.0,39.8837,39.8837,39.8677,39.8837,58630.0
2017-06-22 11:25:00,49.98,49.99,49.96,49.98,108306.0,39.8837,39.8916,39.8677,39.8837,108306.0
2017-06-22 11:30:00,49.98,49.98,49.96,49.98,89158.0,39.8837,39.8837,39.8677,39.8837,89158.0
2017-06-22 11:35:00,49.98,49.99,49.97,49.99,12376.0,39.8837,39.8916,39.8757,39.8916,12376.0
2017-06-22 11:40:00,49.98,49.99,49.95,49.95,201980.0,39.8837,39.8916,39.8597,39.8597,201980.0
2017-06-22 11:45:00,49.95,49.95,49.92,49.94,125340.0,39.8597,39.8597,39.8358,39.8517,125340.0
2017-06-22 11:50:00,49.94,49.95,49.94,49.95,27331.0,39.8517,39.8597,39.8517,39.8597,27331.0
2017-06-22 11:55:00,49.95,49.97,49.94,49.96,60511.0,39.8597,39.8757,39.8517,39.8677,60511.0
2017-06-22 12:00:00,49.96,49.98,49.96,49.97,52597.0,39.8677,39.8837,39.8677,39.8757,52597.0
2017-06-22 12:05:00,49.96,49.98,49.95,49.96,46163.0,39.8677,39.8837,39.8597,39.8677,46163.0
2017-06-22 12:10:00,49.96,49.98,49.95,49.96,20437.0,39.8677,39.8837,39.8597,39.8677,20437.0
2017-06-22 12:15:00,49.96,49.98,49.96,49.98,19668.0,39.8677,39.8837,39.8677,39.8837,19668.0
2017-06-22 12:20:00,49.98,49.99,49.97,49.98,36990.0,39.8837,39.8916,39.8757,39.8837,36990.0
2017-06-22 12:25:00,49.99,50.0,49.98,50.0,63767.0,39.8916,39.8996,39.8837,39.8996,63767.0
2017-06-22 12:30:00,50.0,50.03,49.98,50.03,38710.0,39.8996,39.9236,39.8837,39.9236,38710.0
2017-06-22 12:35:00,50.02,50.03,50.01,50.02,162630.0,39.9156,39.9236,39.9076,39.9156,162630.0
2017-06-22 12:40:00,50.01,50.02,49.99,50.01,90253.0,39.9076,39.9156,39.8916,39.9076,90253.0
2017-06-22 12:45:00,50.01,50.03,50.01,50.03,9818.0,39.9076,39.9236,39.9076,39.9236,9818.0
2017-06-22 12:50:00,50.03,50.05,50.02,50.02,24498.0,39.9236,39.9395,39.9156,39.9156,24498.0
2017-06-22 12:55:00,50.02,50.02,50.0,50.01,13924.0,39.9156,39.9156,39.8996,39.9076,13924.0
2017-06-22 13:00:00,50.01,50.03,50.01,50.03,21968.0,39.9076,39.9236,39.9076,39.9236,21968.0
2017-06-22 13:05:00,50.03,50.03,50.01,50.03,20738.0,39.9236,39.9236,39.9076,39.9236,20738.0
2017-06-22 13:10:00,50.02,50.03,49.97,49.99,80491.0,39.9156,39.9236,39.8757,39.8916,80491.0
2017-06-22 13:15:00,49.99,49.99,49.97,49.98,18925.0,39.8916,39.8916,39.8757,39.8837,18925.0
2017-06-22 13:20:00,49.98,49.98,49.95,49.95,71065.0,39.8837,39.8837,39.8597,39.8597,71065.0
2017-06-22 13:25:00,49.96,49.98,49.95,49.97,42572.0,39.8677,39.8837,39.8597,39.8757,42572.0
2017-06-22 13:30:00,49.97,49.97,49.95,49.95,34883.0,39.8757,39.8757,39.8597,39.8597,34883.0
2017-06-22 13:35:00,49.95,49.96,49.95,49.95,7278.0,39.8597,39.8677,39.8597,39.8597,7278.0
2017-06-22 13:40:00,49.95,49.96,49.95,49.95,6463.0,39.8597,39.8677,39.8597,39.8597,6463.0
2017-06-22 13:45:00,49.96,49.97,49.95,49.96,12366.0,39.8677,39.8757,39.8597,39.8677,12366.0
2017-06-22 13:50:00,49.97,49.98,49.95,49.98,85170.0,39.8757,39.8837,39.8597,39.8837,85170.0
2017-06-22 13:55:00,49.98,49.99,49.97,49.98,89565.0,39.8837,39.8916,39.8757,39.8837,89565.0
2017-06-22 14:00:00,49.98,50.0,49.97,50.0,24035.0,39.8837,39.8996,39.8757,39.8996,24035.0
2017-06-22 14:05:00,50.0,50.01,49.98,50.0,42338.0,39.8996,39.9076,39.8837,39.8996,42338.0
2017-06-22 14:10:00,49.99,50.0,49.98,50.0,3009.0,39.8916,39.8996,39.8837,39.8996,3009.0
2017-06-22 14:15:00,50.0,50.01,49.99,50.0,51310.0,39.8996,39.9076,39.8916,39.8996,51310.0
2017-06-22 14:20:00,50.0,50.01,49.98,49.99,15166.0,39.8996,39.9076,39.8837,39.8916,15166.0
2017-06-22 14:25:00,49.99,49.99,49.98,49.98,14246.0,39.8916,39.8916,39.8837,39.8837,14246.0
2017-06-22 14:30:00,49.97,49.98,49.96,49.97,27418.0,39.8757,39.8837,39.8677,39.8757,27418.0
2017-06-22 14:35:00,49.97,49.97,49.96,49.97,14545.0,39.8757,39.8757,39.8677,39.8757,14545.0
2017-06-22 14:40:00,49.97,49.99,49.96,49.99,38925.0,39.8757,39.8916,39.8677,39.8916,38925.0
2017-06-22 14:45:00,49.99,50.0,49.98,49.99,19803.0,39.8916,39.8996,39.8837,39.8916,19803.0
2017-06-22 14:50:00,49.99,49.99,49.97,49.98,24926.0,39.8916,39.8916,39.8757,39.8837,24926.0
2017-06-22 14:55:00,49.97,49.98,49.97,49.98,28460.0,39.8757,39.8837,39.8757,39.8837,28460.0
2017-06-22 15:00:00,49.98,49.98,49.95,49.97,73324.0,39.8837,39.8837,39.8597,39.8757,73324.0
2017-06-22 15:05:00,49.97,49.99,49.96,49.99,130889.0,39.8757,39.8916,39.8677,39.8916,130889.0
2017-06-22 15:10:00,49.99,49.99,49.96,49.98,52626.0,39.8916,39.8916,39.8677,39.8837,52626.0
2017-06-22 15:15:00,49.97,49.98,49.96,49.98,44733.0,39.8757,39.8837,39.8677,39.8837,44733.0
2017-06-22 15:20:00,49.98,49.98,49.96,49.97,40307.0,39.8837,39.8837,39.8677,39.8757,40307.0
2017-06-22 15:25:00,49.96,49.97,49.95,49.97,13518.0,39.8677,39.8757,39.8597,39.8757,13518.0
2017-06-22 15:30:00,49.97,49.98,49.94,49.95,45967.0,39.8757,39.8837,39.8517,39.8597,45967.0
2017-06-22 15:35:00,49.95,49.96,49.92,49.93,26050.0,39.8597,39.8677,39.8358,39.8438,26050.0
2017-06-22 15:40:00,49.93,49.94,49.89,49.9,71016.0,39.8438,39.8517,39.8118,39.8198,71016.0
2017-06-22 15:45:00,49.89,49.92,49.88,49.91,81565.0,39.8118,39.8358,39.8039,39.8278,81565.0
2017-06-22 15:50:00,49.9,49.91,49.87,49.88,52917.0,39.8198,39.8278,39.7959,39.8039,52917.0
2017-06-22 15:55:00,49.88,49.9,49.86,49.87,266712.0,39.8039,39.8198,39.7879,39.7959,266712.0
2017-06-23 09:30:00,49.95,50.0,49.93,49.95,206754.0,39.8597,39.8996,39.8438,39.8597,206754.0
2017-06-23 09:35:00,49.94,49.95,49.93,49.94,92386.0,39.8517,39.8597,39.8438,39.8517,92386.0
2017-06-23 09:40:00,49.94,49.95,49.9,49.91,63700.0,39.8517,39.8597,39.8198,39.8278,63700.0
2017-06-23 09:45:00,49.91,49.94,49.9,49.94,19558.0,39.8278,39.8517,39.8198,39.8517,19558.0
2017-06-23 09:50:00,49.94,49.94,49.91,49.93,31852.0,39.8517,39.8517,39.8278,39.8438,31852.0
2017-06-23 09:55:00,49.92,49.97,49.92,49.97,74464.0,39.8358,39.8757,39.8358,39.8757,74464.0
2017-06-23 10:00:00,49.98,49.99,49.96,49.98,172531.0,39.8837,39.8916,39.8677,39.8837,172531.0
2017-06-23 10:05:00,49.98,49.99,49.96,49.99,39801.0,39.8837,39.8916,39.8677,39.8916,39801.0
2017-06-23 10:10:00,49.99,50.01,49.97,49.98,58847.0,39.8916,39.9076,39.8757,39.8837,58847.0
2017-06-23 10:15:00,49.98,50.0,49.95,49.98,54483.0,39.8837,39.8996,39.8597,39.8837,54483.0
2017-06-23 10:20:00,49.97,50.0,49.95,49.98,111765.0,39.8757,39.8996,39.8597,39.8837,111765.0
2017-06-23 10:25:00,49.99,50.0,49.98,50.0,50122.0,39.8916,39.8996,39.8837,39.8996,50122.0
2017-06-23 10:30:00,50.0,50.08,50.0,50.07,241150.0,39.8996,39.9635,39.8996,39.9555,241150.0
2017-06-23 10:35:00,50.07,50.08,50.06,50.08,127049.0,39.9555,39.9635,39.9475,39.9635,127049.0
2017-06-23 10:40:00,50.08,50.11,50.07,50.1,102146.0,39.9635,39.9874,39.9555,39.9794,102146.0
2017-06-23 10:45:00,50.1,50.12,50.09,50.12,29547.0,39.9794,39.9954,39.9714,39.9954,29547.0
2017-06-23 10:50:00,50.12,50.13,50.11,50.12,190080.0,39.9954,40.0034,39.9874,39.9954,190080.0
2017-06-23 10:55:00,50.12,50.12,50.09,50.11,74665.0,39.9954,39.9954,39.9714,39.9874,74665.0
2017-06-23 11:00:00,50.11,50.11,50.09,50.1,51244.0,39.9874,39.9874,39.9714,39.9794,51244.0
2017-06-23 11:05:00,50.1,50.11,50.08,50.08,75408.0,39.9794,39.9874,39.9635,39.9635,75408.0
2017-06-23 11:10:00,50.08,50.09,50.07,50.08,70600.0,39.9635,39.9714,39.9555,39.9635,70600.0
2017-06-23 11:15:00,50.07,50.1,50.07,50.1,63451.0,39.9555,39.9794,39.9555,39.9794,63451.0
2017-06-23 11:20:00,50.1,50.14,50.09,50.13,66834.0,39.9794,40.0113,39.9714,40.0034,66834.0
2017-06-23 11:25:00,50.12,50.14,50.11,50.12,110970.0,39.9954,40.0113,39.9874,39.9954,110970.0
2017-06-23 11:30:00,50.12,50.13,50.11,50.12,123110.0,39.9954,40.0034,39.9874,39.9954,123110.0
2017-06-23 11:35:00,50.12,50.13,50.11,50.13,28429.0,39.9954,40.0034,39.9874,40.0034,28429.0
2017-06-23 11:40:00,50.12,50.13,50.12,50.13,32748.0,39.9954,40.0034,39.9954,40.0034,32748.0
2017-06-23 11:45:00,50.13,50.14,50.11,50.12,288870.0,40.0034,40.0113,39.9874,39.9954,288870.0
2017-06-23 11:50:00,50.12,50.16,50.12,50.16,89058.0,39.9954,40.0273,39.9954,40.0273,89058.0
2017-06-23 11:55:00,50.15,50.16,50.15,50.16,62495.0,40.0193,40.0273,40.0193,40.0273,62495.0
2017-06-23 12:00:00,50.16,50.17,50.15,50.17,31868.0,40.0273,40.0353,40.0193,40.0353,31868.0
2017-06-23 12:05:00,50.18,50.18,50.16,50.16,42108.0,40.0433,40.0433,40.0273,40.0273,42108.0
2017-06-23 12:10:00,50.16,50.17,50.16,50.16,38918.0,40.0273,40.0353,40.0273,40.0273,38918.0
2017-06-23 12:15:00,50.16,50.17,50.16,50.16,8864.0,40.0273,40.0353,40.0273,40.0273,8864.0
2017-06-23 12:20:00,50.17,50.19,50.16,50.18,17811.0,40.0353,40.0512,40.0273,40.0433,17811.0
2017-06-23 12:25:00,50.18,50.19,50.17,50.18,62698.0,40.0433,40.0512,40.0353,40.0433,62698.0
2017-06-23 12:30:00,50.18,50.19,50.17,50.19,16481.0,40.0433,40.0512,40.0353,40.0512,16481.0
2017-06-23 12:35:00,50.19,50.19,50.17,50.17,67479.0,40.0512,40.0512,40.0353,40.0353,67479.0
2017-06-23 12:40:00,50.17,50.17,50.16,50.17,37371.0,40.0353,40.0353,40.0273,40.0353,37371.0
2017-06-23 12:45:00,50.17,50.18,50.15,50.16,61000.0,40.0353,40.0433,40.0193,40.0273,61000.0
2017-06-23 12:50:00,50.16,50.17,50.16,50.16,12896.0,40.0273,40.0353,40.0273,40.0273,12896.0
2017-06-23 12:55:00,50.16,50.17,50.14,50.14,71991.0,40.0273,40.0353,40.0113,40.0113,71991.0
2017-06-23 13:00:00,50.14,50.16,50.13,50.14,14122.0,40.0113,40.0273,40.0034,40.0113,14122.0
2017-06-23 13:05:00,50.14,50.15,50.12,50.13,87964.0,40.0113,40.0193,39.9954,40.0034,87964.0
2017-06-23 13:10:00,50.13,50.13,50.12,50.13,14782.0,40.0034,40.0034,39.9954,40.0034,14782.0
2017-06-23 13:15:00,50.13,50.14,50.12,50.14,36479.0,40.0034,40.0113,39.9954,40.0113,36479.0
2017-06-23 13:20:00,50.14,50.14,50.12,50.13,96069.0,40.0113,40.0113,39.9954,40.0034,96069.0
2017-06-23 13:25:00,50.13,50.14,50.12,50.14,85662.0,40.0034,40.0113,39.9954,40.0113,85662.0
2017-06-23 13:30:00,50.14,50.16,50.13,50.16,11900.0,40.0113,40.0273,40.0034,40.0273,11900.0
2017-06-23 13:35:00,50.16,50.16,50.15,50.16,5401.0,40.0273,40.0273,40.0193,40.0273,5401.0
2017-06-23 13:40:00,50.16,50.16,50.14,50.15,71198.0,40.0273,40.0273,40.0113,40.0193,71198.0
2017-06-23 13:45:00,50.14,50.15,50.14,50.15,18506.0,40.0113,40.0193,40.0113,40.0193,18506.0
2017-06-23 13:50:00,50.15,50.19,50.15,50.18,73353.0,40.0193,40.0512,40.0193,40.0433,73353.0
2017-06-23 13:55:00,50.18,50.18,50.15,50.16,29142.0,40.0433,40.0433,40.0193,40.0273,29142.0
2017-06-23 14:00:00,50.16,50.16,50.15,50.16,7492.0,40.0273,40.0273,40.0193,40.0273,7492.0
2017-06-23 14:05:00,50.16,50.16,50.14,50.16,67207.0,40.0273,40.0273,40.0113,40.0273,67207.0
2017-06-23 14:10:00,50.16,50.17,50.15,50.16,26222.0,40.0273,40.0353,40.0193,40.0273,26222.0
2017-06-23 14:15:00,50.16,50.17,50.14,50.16,20409.0,40.0273,40.0353,40.0113,40.0273,20409.0
2017-06-23 14:20:00,50.16,50.16,50.14,50.14,21862.0,40.0273,40.0273,40.0113,40.0113,21862.0
2017-06-23 14:25:00,50.15,50.15,50.14,50.15,18933.0,40.0193,40.0193,40.0113,40.0193,18933.0
2017-06-23 14:30:00,50.15,50.15,50.12,50.15,144571.0,40.0193,40.0193,39.9954,40.0193,144571.0
2017-06-23 14:35:00,50.15,50.15,50.12,50.12,46431.0,40.0193,40.0193,39.9954,39.9954,46431.0
2017-06-23 14:40:00,50.12,50.12,50.09,50.1,129584.0,39.9954,39.9954,39.9714,39.9794,129584.0
2017-06-23 14:45:00,50.1,50.11,50.09,50.11,14879.0,39.9794,39.9874,39.9714,39.9874,14879.0
2017-06-23 14:50:00,50.11,50.12,50.1,50.11,71689.0,39.9874,39.9954,39.9794,39.9874,71689.0
2017-06-23 14:55:00,50.12,50.12,50.1,50.11,31326.0,39.9954,39.9954,39.9794,39.9874,31326.0
2017-06-23 15:00:00,50.1,50.1,50.06,50.08,136429.0,39.9794,39.9794,39.9475,39.9635,136429.0
2017-06-23 15:05:00,50.08,50.08,50.07,50.08,43706.0,39.9635,39.9635,39.9555,39.9635,43706.0
2017-06-23 15:10:00,50.08,50.1,50.07,50.1,32694.0,39.9635,39.9794,39.9555,39.9794,32694.0
2017-06-23 15:15:00,50.1,50.1,50.07,50.09,92510.0,39.9794,39.9794,39.9555,39.9714,92510.0
2017-06-23 15:20:00,50.08,50.09,50.07,50.08,12809.0,39.9635,39.9714,39.9555,39.9635,12809.0
2017-06-23 15:25:00,50.08,50.08,50.05,50.05,81629.0,39.9635,39.9635,39.9395,39.9395,81629.0
2017-06-23 15:30:00,50.05,50.08,50.04,50.08,49443.0,39.9395,39.9635,39.9315,39.9635,49443.0
2017-06-23 15:35:00,50.09,50.09,50.06,50.06,46518.0,39.9714,39.9714,39.9475,39.9475,46518.0
2017-06-23 15:40:00,50.07,50.11,50.06,50.1,32133.0,39.9555,39.9874,39.9475,39.9794,32133.0
2017-06-23 15:45:00,50.11,50.12,50.1,50.12,53261.0,39.9874,39.9954,39.9794,39.9954,53261.0
2017-06-23 15:50:00,50.12,50.12,50.09,50.1,59037.0,39.9954,39.9954,39.9714,39.9794,59037.0
2017-06-23 15:55:00,50.1,50.13,50.09,50.11,213435.0,39.9794,40.0034,39.9714,39.9874,213435.0
2017-06-26 09:30:00,50.55,50.61,50.51,50.61,300851.0,40.3385,40.3864,40.3066,40.3864,300851.0
2017-06-26 09:35:00,50.62,50.64,50.61,50.63,86780.0,40.3944,40.4103,40.3864,40.4024,86780.0
2017-06-26 09:40:00,50.63,50.67,50.63,50.65,69520.0,40.4024,40.4343,40.4024,40.4183,69520.0
2017-06-26 09:45:00,50.66,50.67,50.64,50.65,27496.0,40.4263,40.4343,40.4103,40.4183,27496.0
2017-06-26 09:50:00,50.65,50.66,50.63,50.64,7763.0,40.4183,40.4263,40.4024,40.4103,7763.0
2017-06-26 09:55:00,50.64,50.66,50.64,50.65,11068.0,40.4103,40.4263,40.4103,40.4183,11068.0
2017-06-26 10:00:00,50.64,50.64,50.6,50.64,71019.0,40.4103,40.4103,40.3784,40.4103,71019.0
2017-06-26 10:05:00,50.64,50.66,50.59,50.6,187346.0,40.4103,40.4263,40.3704,40.3784,187346.0
2017-06-26 10:10:00,50.61,50.62,50.59,50.61,141864.0,40.3864,40.3944,40.3704,40.3864,141864.0
2017-06-26 10:15:00,50.61,50.62,50.58,50.6,115369.0,40.3864,40.3944,40.3625,40.3784,115369.0
2017-06-26 10:20:00,50.59,50.62,50.59,50.62,18227.0,40.3704,40.3944,40.3704,40.3944,18227.0
2017-06-26 10:25:00,50.62,50.63,50.61,50.62,72731.0,40.3944,40.4024,40.3864,40.3944,72731.0
2017-06-26 10:30:00,50.63,50.64,50.6,50.61,91757.0,40.4024,40.4103,40.3784,40.3864,91757.0
2017-06-26 10:35:00,50.61,50.61,50.54,50.54,88984.0,40.3864,40.3864,40.3305,40.3305,88984.0
2017-06-26 10:40:00,50.54,50.54,50.5,50.5,108679.0,40.3305,40.3305,40.2986,40.2986,108679.0
2017-06-26 10:45:00,50.5,50.52,50.47,50.48,114432.0,40.2986,40.3146,40.2747,40.2827,114432.0
2017-06-26 10:50:00,50.48,50.5,50.47,50.49,21007.0,40.2827,40.2986,40.2747,40.2906,21007.0
2017-06-26 10:55:00,50.49,50.49,50.43,50.47,87207.0,40.2906,40.2906,40.2428,40.2747,87207.0
2017-06-26 11:00:00,50.48,50.49,50.43,50.43,80826.0,40.2827,40.2906,40.2428,40.2428,80826.0
2017-06-26 11:05:00,50.43,50.44,50.4,50.42,116822.0,40.2428,40.2507,40.2188,40.2348,116822.0
2017-06-26 11:10:00,50.43,50.46,50.41,50.45,51843.0,40.2428,40.2667,40.2268,40.2587,51843.0
2017-06-26 11:15:00,50.45,50.46,50.43,50.46,70801.0,40.2587,40.2667,40.2428,40.2667,70801.0
2017-06-26 11:20:00,50.45,50.47,50.42,50.47,63678.0,40.2587,40.2747,40.2348,40.2747,63678.0
2017-06-26 11:25:00,50.47,50.48,50.46,50.46,38610.0,40.2747,40.2827,40.2667,40.2667,38610.0
2017-06-26 11:30:00,50.47,50.47,50.43,50.44,65055.0,40.2747,40.2747,40.2428,40.2507,65055.0
2017-06-26 11:35:00,50.43,50.47,50.41,50.45,62041.0,40.2428,40.2747,40.2268,40.2587,62041.0
2017-06-26 11:40:00,50.45,50.51,50.44,50.51,74015.0,40.2587,40.3066,40.2507,40.3066,74015.0
2017-06-26 11:45:00,50.51,50.51,50.49,50.5,38635.0,40.3066,40.3066,40.2906,40.2986,38635.0
2017-06-26 11:50:00,50.51,50.52,50.5,50.51,79239.0,40.3066,40.3146,40.2986,40.3066,79239.0
2017-06-26 11:55:00,50.52,50.54,50.51,50.53,121321.0,40.3146,40.3305,40.3066,40.3226,121321.0
2017-06-26 12:00:00,50.54,50.55,50.53,50.54,80898.0,40.3305,40.3385,40.3226,40.3305,80898.0
2017-06-26 12:05:00,50.54,50.54,50.51,50.53,80618.0,40.3305,40.3305,40.3066,40.3226,80618.0
2017-06-26 12:10:00,50.53,50.53,50.51,50.52,82698.0,40.3226,40.3226,40.3066,40.3146,82698.0
2017-06-26 12:15:00,50.53,50.53,50.51,50.53,232612.0,40.3226,40.3226,40.3066,40.3226,232612.0
2017-06-26 12:20:00,50.53,50.54,50.52,50.52,91331.0,40.3226,40.3305,40.3146,40.3146,91331.0
2017-06-26 12:25:00,50.52,50.52,50.5,50.52,80442.0,40.3146,40.3146,40.2986,40.3146,80442.0
2017-06-26 12:30:00,50.52,50.55,50.51,50.55,46574.0,40.3146,40.3385,40.3066,40.3385,46574.0
2017-06-26 12:35:00,50.55,50.56,50.54,50.55,10671.0,40.3385,40.3465,40.3305,40.3385,10671.0
2017-06-26 12:40:00,50.56,50.57,50.55,50.56,13680.0,40.3465,40.3545,40.3385,40.3465,13680.0
2017-06-26 12:45:00,50.56,50.57,50.55,50.55,21410.0,40.3465,40.3545,40.3385,40.3385,21410.0
2017-06-26 12:50:00,50.56,50.58,50.55,50.57,33269.0,40.3465,40.3625,40.3385,40.3545,33269.0
2017-06-26 12:55:00,50.57,50.57,50.54,50.55,22626.0,40.3545,40.3545,40.3305,40.3385,22626.0
2017-06-26 13:00:00,50.55,50.56,50.53,50.54,42426.0,40.3385,40.3465,40.3226,40.3305,42426.0
2017-06-26 13:05:00,50.54,50.54,50.52,50.54,58395.0,40.3305,40.3305,40.3146,40.3305,58395.0
2017-06-26 13:10:00,50.54,50.54,50.52,50.53,104640.0,40.3305,40.3305,40.3146,40.3226,104640.0
2017-06-26 13:15:00,50.52,50.54,50.51,50.53,117984.0,40.3146,40.3305,40.3066,40.3226,117984.0
2017-06-26 13:20:00,50.54,50.55,50.53,50.54,116233.0,40.3305,40.3385,40.3226,40.3305,116233.0
2017-06-26 13:25:00,50.54,50.56,50.53,50.55,197922.0,40.3305,40.3465,40.3226,40.3385,197922.0
2017-06-26 13:30:00,50.54,50.55,50.54,50.55,31462.0,40.3305,40.3385,40.3305,40.3385,31462.0
2017-06-26 13:35:00,50.55,50.56,50.54,50.55,124525.0,40.3385,40.3465,40.3305,40.3385,124525.0
2017-06-26 13:40:00,50.55,50.57,50.55,50.57,678817.0,40.3385,40.3545,40.3385,40.3545,678817.0
2017-06-26 13:45:00,50.57,50.57,50.56,50.56,232399.0,40.3545,40.3545,40.3465,40.3465,232399.0
2017-06-26 13:50:00,50.56,50.57,50.55,50.57,141190.0,40.3465,40.3545,40.3385,40.3545,141190.0
2017-06-26 13:55:00,50.56,50.58,50.56,50.57,42672.0,40.3465,40.3625,40.3465,40.3545,42672.0
2017-06-26 14:00:00,50.56,50.59,50.55,50.57,260944.0,40.3465,40.3704,40.3385,40.3545,260944.0
2017-06-26 14:05:00,50.57,50.58,50.56,50.57,151402.0,40.3545,40.3625,40.3465,40.3545,151402.0
2017-06-26 14:10:00,50.58,50.58,50.55,50.57,361784.0,40.3625,40.3625,40.3385,40.3545,361784.0
2017-06-26 14:15:00,50.57,50.57,50.55,50.56,444482.0,40.3545,40.3545,40.3385,40.3465,444482.0
2017-06-26 14:20:00,50.56,50.57,50.54,50.55,594243.0,40.3465,40.3545,40.3305,40.3385,594243.0
2017-06-26 14:25:00,50.55,50.56,50.54,50.55,246921.0,40.3385,40.3465,40.3305,40.3385,246921.0
2017-06-26 14:30:00,50.55,50.56,50.53,50.56,181647.0,40.3385,40.3465,40.3226,40.3465,181647.0
2017-06-26 14:35:00,50.56,50.56,50.54,50.55,71782.0,40.3465,40.3465,40.3305,40.3385,71782.0
2017-06-26 14:40:00,50.55,50.57,50.54,50.56,578572.0,40.3385,40.3545,40.3305,40.3465,578572.0
2017-06-26 14:45:00,50.56,50.57,50.54,50.55,75254.0,40.3465,40.3545,40.3305,40.3385,75254.0
2017-06-26 14:50:00,50.55,50.57,50.54,50.57,99062.0,40.3385,40.3545,40.3305,40.3545,99062.0
2017-06-26 14:55:00,50.57,50.58,50.54,50.58,74986.0,40.3545,40.3625,40.3305,40.3625,74986.0
2017-06-26 15:00:00,50.58,50.58,50.53,50.55,55346.0,40.3625,40.3625,40.3226,40.3385,55346.0
2017-06-26 15:05:00,50.56,50.58,50.55,50.57,28492.0,40.3465,40.3625,40.3385,40.3545,28492.0
2017-06-26 15:10:00,50.57,50.58,50.56,50.58,113009.0,40.3545,40.3625,40.3465,40.3625,113009.0
2017-06-26 15:15:00,50.58,50.58,50.55,50.57,107404.0,40.3625,40.3625,40.3385,40.3545,107404.0
2017-06-26 15:20:00,50.57,50.57,50.52,50.53,88517.0,40.3545,40.3545,40.3146,40.3226,88517.0
2017-06-26 15:25:00,50.54,50.56,50.53,50.55,52213.0,40.3305,40.3465,40.3226,40.3385,52213.0
2017-06-26 15:30:00,50.55,50.55,50.53,50.54,46259.0,40.3385,40.3385,40.3226,40.3305,46259.0
2017-06-26 15:35:00,50.54,50.56,50.53,50.55,99556.0,40.3305,40.3465,40.3226,40.3385,99556.0
2017-06-26 15:40:00,50.55,50.55,50.51,50.54,57579.0,40.3385,40.3385,40.3066,40.3305,57579.0
2017-06-26 15:45:00,50.54,50.56,50.53,50.54,65286.0,40.3305,40.3465,40.3226,40.3305,65286.0
2017-06-26 15:50:00,50.54,50.56,50.53,50.55,170873.0,40.3305,40.3465,40.3226,40.3385,170873.0
2017-06-26 15:55:00,50.55,50.55,50.53,50.54,166089.0,40.3385,40.3385,40.3226,40.3305,166089.0
2017-06-27 09:30:00,50.27,50.3,50.17,50.22,234132.0,40.1151,40.139,40.0353,40.0752,234132.0
2017-06-27 09:35:00,50.22,50.24,50.2,50.2,328185.0,40.0752,40.0911,40.0592,40.0592,328185.0
2017-06-27 09:40:00,50.19,50.23,50.16,50.16,243254.0,40.0512,40.0832,40.0273,40.0273,243254.0
2017-06-27 09:45:00,50.17,50.21,50.15,50.19,241455.0,40.0353,40.0672,40.0193,40.0512,241455.0
2017-06-27 09:50:00,50.2,50.23,50.19,50.23,149494.0,40.0592,40.0832,40.0512,40.0832,149494.0
2017-06-27 09:55:00,50.24,50.25,50.21,50.22,116356.0,40.0911,40.0991,40.0672,40.0752,116356.0
2017-06-27 10:00:00,50.23,50.27,50.22,50.27,224722.0,40.0832,40.1151,40.0752,40.1151,224722.0
2017-06-27 10:05:00,50.27,50.28,50.23,50.25,81383.0,40.1151,40.1231,40.0832,40.0991,81383.0
2017-06-27 10:10:00,50.26,50.27,50.25,50.27,47761.0,40.1071,40.1151,40.0991,40.1151,47761.0
2017-06-27 10:15:00,50.27,50.27,50.24,50.26,57971.0,40.1151,40.1151,40.0911,40.1071,57971.0
2017-06-27 10:20:00,50.26,50.29,50.25,50.27,135270.0,40.1071,40.131,40.0991,40.1151,135270.0
2017-06-27 10:25:00,50.27,50.3,50.24,50.24,50051.0,40.1151,40.139,40.0911,40.0911,50051.0
2017-06-27 10:30:00,50.25,50.28,50.24,50.27,17245.0,40.0991,40.1231,40.0911,40.1151,17245.0
2017-06-27 10:35:00,50.26,50.31,50.25,50.31,24306.0,40.1071,40.147,40.0991,40.147,24306.0
2017-06-27 10:40:00,50.31,50.35,50.31,50.34,81313.0,40.147,40.1789,40.147,40.1709,81313.0
2017-06-27 10:45:00,50.34,50.36,50.34,50.36,55023.0,40.1709,40.1869,40.1709,40.1869,55023.0
2017-06-27 10:50:00,50.36,50.37,50.33,50.36,48500.0,40.1869,40.1949,40.163,40.1869,48500.0
2017-06-27 10:55:00,50.36,50.37,50.34,50.36,190632.0,40.1869,40.1949,40.1709,40.1869,190632.0
2017-06-27 11:00:00,50.36,50.38,50.35,50.38,85031.0,40.1869,40.2029,40.1789,40.2029,85031.0
2017-06-27 11:05:00,50.38,50.4,50.35,50.36,557484.0,40.2029,40.2188,40.1789,40.1869,557484.0
2017-06-27 11:10:00,50.35,50.36,50.32,50.34,115389.0,40.1789,40.1869,40.155,40.1709,115389.0
2017-06-27 11:15:00,50.33,50.35,50.31,50.32,63070.0,40.163,40.1789,40.147,40.155,63070.0
2017-06-27 11:20:00,50.32,50.34,50.29,50.29,55874.0,40.155,40.1709,40.131,40.131,55874.0
2017-06-27 11:25:00,50.29,50.31,50.28,50.29,49675.0,40.131,40.147,40.1231,40.131,49675.0
2017-06-27 11:30:00,50.29,50.32,50.29,50.29,49192.0,40.131,40.155,40.131,40.131,49192.0
2017-06-27 11:35:00,50.3,50.32,50.29,50.31,53109.0,40.139,40.155,40.131,40.147,53109.0
2017-06-27 11:40:00,50.31,50.33,50.31,50.32,27092.0,40.147,40.163,40.147,40.155,27092.0
2017-06-27 11:45:00,50.31,50.33,50.31,50.32,44038.0,40.147,40.163,40.147,40.155,44038.0
2017-06-27 11:50:00,50.33,50.33,50.27,50.28,49260.0,40.163,40.163,40.1151,40.1231,49260.0
2017-06-27 11:55:00,50.28,50.32,50.27,50.31,42613.0,40.1231,40.155,40.1151,40.147,42613.0
2017-06-27 12:00:00,50.31,50.32,50.29,50.3,30944.0,40.147,40.155,40.131,40.139,30944.0
2017-06-27 12:05:00,50.3,50.32,50.29,50.3,15691.0,40.139,40.155,40.131,40.139,15691.0
2017-06-27 12:10:00,50.3,50.3,50.28,50.28,15336.0,40.139,40.139,40.1231,40.1231,15336.0
2017-06-27 12:15:00,50.28,50.28,50.24,50.24,116594.0,40.1231,40.1231,40.0911,40.0911,116594.0
2017-06-27 12:20:00,50.23,50.25,50.23,50.25,75777.0,40.0832,40.0991,40.0832,40.0991,75777.0
2017-06-27 12:25:00,50.25,50.26,50.23,50.24,25613.0,40.0991,40.1071,40.0832,40.0911,25613.0
2017-06-27 12:30:00,50.24,50.24,50.21,50.21,67970.0,40.0911,40.0911,40.0672,40.0672,67970.0
2017-06-27 12:35:00,50.21,50.21,50.17,50.19,39951.0,40.0672,40.0672,40.0353,40.0512,39951.0
2017-06-27 12:40:00,50.18,50.19,50.17,50.19,26473.0,40.0433,40.0512,40.0353,40.0512,26473.0
2017-06-27 12:45:00,50.19,50.19,50.17,50.18,15149.0,40.0512,40.0512,40.0353,40.0433,15149.0
2017-06-27 12:50:00,50.17,50.19,50.16,50.16,24254.0,40.0353,40.0512,40.0273,40.0273,24254.0
2017-06-27 12:55:00,50.15,50.16,50.14,50.16,12145.0,40.0193,40.0273,40.0113,40.0273,12145.0
2017-06-27 13:00:00,50.15,50.2,50.15,50.2,70397.0,40.0193,40.0592,40.0193,40.0592,70397.0
2017-06-27 13:05:00,50.2,50.2,50.15,50.16,180746.0,40.0592,40.0592,40.0193,40.0273,180746.0
2017-06-27 13:10:00,50.15,50.17,50.14,50.16,69938.0,40.0193,40.0353,40.0113,40.0273,69938.0
2017-06-27 13:15:00,50.16,50.2,50.15,50.2,101379.0,40.0273,40.0592,40.0193,40.0592,101379.0
2017-06-27 13:20:00,50.2,50.22,50.19,50.22,51636.0,40.0592,40.0752,40.0512,40.0752,51636.0
2017-06-27 13:25:00,50.21,50.22,50.18,50.19,23022.0,40.0672,40.0752,40.0433,40.0512,23022.0
2017-06-27 13:30:00,50.18,50.2,50.14,50.15,64400.0,40.0433,40.0592,40.0113,40.0193,64400.0
2017-06-27 13:35:00,50.16,50.17,50.06,50.07,63421.0,40.0273,40.0353,39.9475,39.9555,63421.0
2017-06-27 13:40:00,50.06,50.1,50.05,50.05,100242.0,39.9475,39.9794,39.9395,39.9395,100242.0
2017-06-27 13:45:00,50.06,50.06,50.01,50.05,49029.0,39.9475,39.9475,39.9076,39.9395,49029.0
2017-06-27 13:50:00,50.04,50.08,50.04,50.08,89123.0,39.9315,39.9635,39.9315,39.9635,89123.0
2017-06-27 13:55:00,50.08,50.1,50.05,50.08,113151.0,39.9635,39.9794,39.9395,39.9635,113151.0
2017-06-27 14:00:00,50.08,50.08,50.04,50.05,86169.0,39.9635,39.9635,39.9315,39.9395,86169.0
2017-06-27 14:05:00,50.06,50.07,50.02,50.04,74184.0,39.9475,39.9555,39.9156,39.9315,74184.0
2017-06-27 14:10:00,50.04,50.07,50.02,50.05,70283.0,39.9315,39.9555,39.9156,39.9395,70283.0
2017-06-27 14:15:00,50.05,50.1,50.03,50.09,93493.0,39.9395,39.9794,39.9236,39.9714,93493.0
2017-06-27 14:20:00,50.08,50.09,50.06,50.09,44643.0,39.9635,39.9714,39.9475,39.9714,44643.0
2017-06-27 14:25:00,50.09,50.15,50.08,50.13,160424.0,39.9714,40.0193,39.9635,40.0034,160424.0
2017-06-27 14:30:00,50.12,50.14,50.11,50.14,33032.0,39.9954,40.0113,39.9874,40.0113,33032.0
2017-06-27 14:35:00,50.14,50.15,50.11,50.12,41965.0,40.0113,40.0193,39.9874,39.9954,41965.0
2017-06-27 14:40:00,50.11,50.12,50.09,50.1,35240.0,39.9874,39.9954,39.9714,39.9794,35240.0
2017-06-27 14:45:00,50.1,50.15,50.1,50.13,46561.0,39.9794,40.0193,39.9794,40.0034,46561.0
2017-06-27 14:50:00,50.12,50.15,50.12,50.12,52879.0,39.9954,40.0193,39.9954,39.9954,52879.0
2017-06-27 14:55:00,50.12,50.13,50.12,50.13,13462.0,39.9954,40.0034,39.9954,40.0034,13462.0
2017-06-27 15:00:00,50.12,50.15,50.11,50.15,59338.0,39.9954,40.0193,39.9874,40.0193,59338.0
2017-06-27 15:05:00,50.15,50.15,50.1,50.11,82479.0,40.0193,40.0193,39.9794,39.9874,82479.0
2017-06-27 15:10:00,50.1,50.14,50.1,50.14,35391.0,39.9794,40.0113,39.9794,40.0113,35391.0
2017-06-27 15:15:00,50.14,50.14,50.09,50.1,76261.0,40.0113,40.0113,39.9714,39.9794,76261.0
2017-06-27 15:20:00,50.1,50.11,50.09,50.1,27427.0,39.9794,39.9874,39.9714,39.9794,27427.0
2017-06-27 15:25:00,50.1,50.1,50.07,50.09,48028.0,39.9794,39.9794,39.9555,39.9714,48028.0
2017-06-27 15:30:00,50.09,50.1,50.05,50.06,79570.0,39.9714,39.9794,39.9395,39.9475,79570.0
2017-06-27 15:35:00,50.05,50.08,50.05,50.07,57994.0,39.9395,39.9635,39.9395,39.9555,57994.0
2017-06-27 15:40:00,50.06,50.09,50.04,50.08,68148.0,39.9475,39.9714,39.9315,39.9635,68148.0
2017-06-27 15:45:00,50.08,50.08,50.06,50.07,137194.0,39.9635,39.9635,39.9475,39.9555,137194.0
2017-06-27 15:50:00,50.07,50.07,50.01,50.02,108319.0,39.9555,39.9555,39.9076,39.9156,108319.0
2017-06-27 15:55:00,50.01,50.02,49.98,49.99,275372.0,39.9076,39.9156,39.8837,39.8916,275372.0
2017-06-28 09:30:00,50.14,50.2,50.14,50.19,127201.0,40.0113,40.0592,40.0113,40.0512,127201.0
2017-06-28 09:35:00,50.2,50.2,50.08,50.08,81797.0,40.0592,40.0592,39.9635,39.9635,81797.0
2017-06-28 09:40:00,50.08,50.09,50.04,50.08,23969.0,39.9635,39.9714,39.9315,39.9635,23969.0
2017-06-28 09:45:00,50.07,50.08,50.04,50.06,51087.0,39.9555,39.9635,39.9315,39.9475,51087.0
2017-06-28 09:50:00,50.07,50.08,50.01,50.02,37517.0,39.9555,39.9635,39.9076,39.9156,37517.0
2017-06-28 09:55:00,50.02,50.05,50.02,50.04,46918.0,39.9156,39.9395,39.9156,39.9315,46918.0
2017-06-28 10:00:00,50.03,50.08,50.03,50.08,32244.0,39.9236,39.9635,39.9236,39.9635,32244.0
2017-06-28 10:05:00,50.08,50.13,50.08,50.09,42032.0,39.9635,40.0034,39.9635,39.9714,42032.0
2017-06-28 10:10:00,50.09,50.09,50.05,50.06,45359.0,39.9714,39.9714,39.9395,39.9475,45359.0
2017-06-28 10:15:00,50.06,50.1,50.06,50.08,35094.0,39.9475,39.9794,39.9475,39.9635,35094.0
2017-06-28 10:20:00,50.09,50.1,50.07,50.07,26320.0,39.9714,39.9794,39.9555,39.9555,26320.0
2017-06-28 10:25:00,50.07,50.07,50.03,50.03,22962.0,39.9555,39.9555,39.9236,39.9236,22962.0
2017-06-28 10:30:00,50.03,50.11,50.02,50.11,162322.0,39.9236,39.9874,39.9156,39.9874,162322.0
2017-06-28 10:35:00,50.11,50.13,50.09,50.09,167654.0,39.9874,40.0034,39.9714,39.9714,167654.0
2017-06-28 10:40:00,50.1,50.15,50.09,50.15,97340.0,39.9794,40.0193,39.9714,40.0193,97340.0
2017-06-28 10:45:00,50.15,50.16,50.14,50.15,51022.0,40.0193,40.0273,40.0113,40.0193,51022.0
2017-06-28 10:50:00,50.15,50.19,50.15,50.19,36943.0,40.0193,40.0512,40.0193,40.0512,36943.0
2017-06-28 10:55:00,50.18,50.18,50.15,50.15,75468.0,40.0433,40.0433,40.0193,40.0193,75468.0
2017-06-28 11:00:00,50.15,50.19,50.15,50.18,62788.0,40.0193,40.0512,40.0193,40.0433,62788.0
2017-06-28 11:05:00,50.19,50.19,50.14,50.16,37947.0,40.0512,40.0512,40.0113,40.0273,37947.0
2017-06-28 11:10:00,50.16,50.19,50.15,50.19,44861.0,40.0273,40.0512,40.0193,40.0512,44861.0
2017-06-28 11:15:00,50.2,50.2,50.18,50.19,40677.0,40.0592,40.0592,40.0433,40.0512,40677.0
2017-06-28 11:20:00,50.19,50.21,50.17,50.2,48238.0,40.0512,40.0672,40.0353,40.0592,48238.0
2017-06-28 11:25:00,50.2,50.22,50.2,50.2,34806.0,40.0592,40.0752,40.0592,40.0592,34806.0
2017-06-28 11:30:00,50.21,50.23,50.2,50.2,45531.0,40.0672,40.0832,40.0592,40.0592,45531.0
2017-06-28 11:35:00,50.21,50.24,50.2,50.23,53065.0,40.0672,40.0911,40.0592,40.0832,53065.0
2017-06-28 11:40:00,50.23,50.25,50.23,50.23,65987.0,40.0832,40.0991,40.0832,40.0832,65987.0
2017-06-28 11:45:00,50.23,50.23,50.22,50.23,21117.0,40.0832,40.0832,40.0752,40.0832,21117.0
2017-06-28 11:50:00,50.24,50.26,50.24,50.26,71743.0,40.0911,40.1071,40.0911,40.1071,71743.0
2017-06-28 11:55:00,50.26,50.26,50.23,50.23,127351.0,40.1071,40.1071,40.0832,40.0832,127351.0
2017-06-28 12:00:00,50.22,50.26,50.22,50.24,117943.0,40.0752,40.1071,40.0752,40.0911,117943.0
2017-06-28 12:05:00,50.24,50.25,50.23,50.25,17828.0,40.0911,40.0991,40.0832,40.0991,17828.0
2017-06-28 12:10:00,50.25,50.26,50.24,50.25,18133.0,40.0991,40.1071,40.0911,40.0991,18133.0
2017-06-28 12:15:00,50.26,50.26,50.23,50.25,38363.0,40.1071,40.1071,40.0832,40.0991,38363.0
2017-06-28 12:20:00,50.26,50.27,50.25,50.25,18145.0,40.1071,40.1151,40.0991,40.0991,18145.0
2017-06-28 12:25:00,50.26,50.27,50.25,50.27,18485.0,40.1071,40.1151,40.0991,40.1151,18485.0
2017-06-28 12:30:00,50.27,50.27,50.25,50.26,53708.0,40.1151,40.1151,40.0991,40.1071,53708.0
2017-06-28 12:35:00,50.25,50.27,50.24,50.27,143038.0,40.0991,40.1151,40.0911,40.1151,143038.0
2017-06-28 12:40:00,50.26,50.27,50.25,50.27,97460.0,40.1071,40.1151,40.0991,40.1151,97460.0
2017-06-28 12:45:00,50.27,50.31,50.26,50.3,49626.0,40.1151,40.147,40.1071,40.139,49626.0
2017-06-28 12:50:00,50.29,50.3,50.28,50.29,40752.0,40.131,40.139,40.1231,40.131,40752.0
2017-06-28 12:55:00,50.29,50.29,50.28,50.29,7594.0,40.131,40.131,40.1231,40.131,7594.0
2017-06-28 13:00:00,50.29,50.3,50.28,50.29,22578.0,40.131,40.139,40.1231,40.131,22578.0
2017-06-28 13:05:00,50.29,50.3,50.28,50.29,52915.0,40.131,40.139,40.1231,40.131,52915.0
2017-06-28 13:10:00,50.29,50.31,50.28,50.29,51847.0,40.131,40.147,40.1231,40.131,51847.0
2017-06-28 13:15:00,50.3,50.3,50.29,50.3,37045.0,40.139,40.139,40.131,40.139,37045.0
2017-06-28 13:20:00,50.3,50.31,50.29,50.31,57770.0,40.139,40.147,40.131,40.147,57770.0
2017-06-28 13:25:00,50.3,50.32,50.3,50.32,42115.0,40.139,40.155,40.139,40.155,42115.0
2017-06-28 13:30:00,50.32,50.33,50.31,50.32,56542.0,40.155,40.163,40.147,40.155,56542.0
2017-06-28 13:35:00,50.31,50.35,50.31,50.34,64025.0,40.147,40.1789,40.147,40.1709,64025.0
2017-06-28 13:40:00,50.35,50.35,50.32,50.35,63922.0,40.1789,40.1789,40.155,40.1789,63922.0
2017-06-28 13:45:00,50.35,50.36,50.34,50.35,65700.0,40.1789,40.1869,40.1709,40.1789,65700.0
2017-06-28 13:50:00,50.35,50.36,50.34,50.36,38409.0,40.1789,40.1869,40.1709,40.1869,38409.0
2017-06-28 13:55:00,50.35,50.36,50.31,50.32,34502.0,40.1789,40.1869,40.147,40.155,34502.0
2017-06-28 14:00:00,50.32,50.35,50.32,50.32,47283.0,40.155,40.1789,40.155,40.155,47283.0
2017-06-28 14:05:00,50.33,50.36,50.32,50.35,20155.0,40.163,40.1869,40.155,40.1789,20155.0
2017-06-28 14:10:00,50.35,50.36,50.35,50.36,16868.0,40.1789,40.1869,40.1789,40.1869,16868.0
2017-06-28 14:15:00,50.36,50.38,50.35,50.37,55081.0,40.1869,40.2029,40.1789,40.1949,55081.0
2017-06-28 14:20:00,50.37,50.38,50.34,50.34,40264.0,40.1949,40.2029,40.1709,40.1709,40264.0
2017-06-28 14:25:00,50.35,50.36,50.32,50.32,107277.0,40.1789,40.1869,40.155,40.155,107277.0
2017-06-28 14:30:00,50.33,50.34,50.32,50.34,83509.0,40.163,40.1709,40.155,40.1709,83509.0
2017-06-28 14:35:00,50.34,50.34,50.32,50.33,18197.0,40.1709,40.1709,40.155,40.163,18197.0
2017-06-28 14:40:00,50.33,50.35,50.32,50.35,95544.0,40.163,40.1789,40.155,40.1789,95544.0
2017-06-28 14:45:00,50.34,50.35,50.34,50.35,34912.0,40.1709,40.1789,40.1709,40.1789,34912.0
2017-06-28 14:50:00,50.35,50.36,50.34,50.35,74631.0,40.1789,40.1869,40.1709,40.1789,74631.0
2017-06-28 14:55:00,50.35,50.37,50.34,50.37,76600.0,40.1789,40.1949,40.1709,40.1949,76600.0
2017-06-28 15:00:00,50.37,50.39,50.36,50.39,49069.0,40.1949,40.2108,40.1869,40.2108,49069.0
2017-06-28 15:05:00,50.39,50.4,50.37,50.38,55671.0,40.2108,40.2188,40.1949,40.2029,55671.0
2017-06-28 15:10:00,50.38,50.39,50.37,50.38,52319.0,40.2029,40.2108,40.1949,40.2029,52319.0
2017-06-28 15:15:00,50.38,50.39,50.37,50.39,34854.0,40.2029,40.2108,40.1949,40.2108,34854.0
2017-06-28 15:20:00,50.39,50.39,50.38,50.39,49592.0,40.2108,40.2108,40.2029,40.2108,49592.0
2017-06-28 15:25:00,50.39,50.4,50.38,50.39,79326.0,40.2108,40.2188,40.2029,40.2108,79326.0
2017-06-28 15:30:00,50.39,50.41,50.38,50.4,91612.0,40.2108,40.2268,40.2029,40.2188,91612.0
2017-06-28 15:35:00,50.4,50.4,50.38,50.39,54688.0,40.2188,40.2188,40.2029,40.2108,54688.0
2017-06-28 15:40:00,50.39,50.41,50.38,50.39,311083.0,40.2108,40.2268,40.2029,40.2108,311083.0
2017-06-28 15:45:00,50.39,50.39,50.37,50.39,283526.0,40.2108,40.2108,40.1949,40.2108,283526.0
2017-06-28 15:50:00,50.39,50.41,50.39,50.4,377389.0,40.2108,40.2268,40.2108,40.2188,377389.0
2017-06-28 15:55:00,50.4,50.4,50.35,50.36,387257.0,40.2188,40.2188,40.1789,40.1869,387257.0
2017-06-29 09:30:00,50.14,50.16,50.04,50.06,98059.0,40.0113,40.0273,39.9315,39.9475,98059.0
2017-06-29 09:35:00,50.05,50.07,50.03,50.07,67767.0,39.9395,39.9555,39.9236,39.9555,67767.0
2017-06-29 09:40:00,50.06,50.08,49.95,49.96,119833.0,39.9475,39.9635,39.8597,39.8677,119833.0
2017-06-29 09:45:00,49.96,50.01,49.93,50.0,106348.0,39.8677,39.9076,39.8438,39.8996,106348.0
2017-06-29 09:50:00,50.01,50.04,50.0,50.02,124042.0,39.9076,39.9315,39.8996,39.9156,124042.0
2017-06-29 09:55:00,50.02,50.04,50.01,50.01,56746.0,39.9156,39.9315,39.9076,39.9076,56746.0
2017-06-29 10:00:00,50.0,50.02,49.98,49.98,85985.0,39.8996,39.9156,39.8837,39.8837,85985.0
2017-06-29 10:05:00,49.98,50.0,49.95,50.0,109100.0,39.8837,39.8996,39.8597,39.8996,109100.0
2017-06-29 10:10:00,50.0,50.0,49.94,49.96,114802.0,39.8996,39.8996,39.8517,39.8677,114802.0
2017-06-29 10:15:00,49.97,49.99,49.92,49.95,92040.0,39.8757,39.8916,39.8358,39.8597,92040.0
2017-06-29 10:20:00,49.95,50.0,49.95,49.98,455752.0,39.8597,39.8996,39.8597,39.8837,455752.0
2017-06-29 10:25:00,49.98,50.05,49.96,50.05,260184.0,39.8837,39.9395,39.8677,39.9395,260184.0
2017-06-29 10:30:00,50.05,50.05,50.02,50.05,90015.0,39.9395,39.9395,39.9156,39.9395,90015.0
2017-06-29 10:35:00,50.05,50.05,50.02,50.05,42492.0,39.9395,39.9395,39.9156,39.9395,42492.0
2017-06-29 10:40:00,50.04,50.08,50.03,50.08,114102.0,39.9315,39.9635,39.9236,39.9635,114102.0
2017-06-29 10:45:00,50.09,50.11,50.07,50.09,162369.0,39.9714,39.9874,39.9555,39.9714,162369.0
2017-06-29 10:50:00,50.08,50.09,50.02,50.03,56904.0,39.9635,39.9714,39.9156,39.9236,56904.0
2017-06-29 10:55:00,50.03,50.04,50.01,50.02,95355.0,39.9236,39.9315,39.9076,39.9156,95355.0
2017-06-29 11:00:00,50.02,50.03,49.98,50.0,75547.0,39.9156,39.9236,39.8837,39.8996,75547.0
2017-06-29 11:05:00,50.0,50.0,49.95,49.97,86295.0,39.8996,39.8996,39.8597,39.8757,86295.0
2017-06-29 11:10:00,49.97,49.97,49.9,49.93,98851.0,39.8757,39.8757,39.8198,39.8438,98851.0
2017-06-29 11:15:00,49.93,49.93,49.9,49.91,131906.0,39.8438,39.8438,39.8198,39.8278,131906.0
2017-06-29 11:20:00,49.9,49.92,49.88,49.88,58678.0,39.8198,39.8358,39.8039,39.8039,58678.0
2017-06-29 11:25:00,49.88,49.89,49.82,49.84,126366.0,39.8039,39.8118,39.756,39.7719,126366.0
2017-06-29 11:30:00,49.84,49.84,49.74,49.83,161988.0,39.7719,39.7719,39.6921,39.764,161988.0
2017-06-29 11:35:00,49.83,49.85,49.8,49.8,211834.0,39.764,39.7799,39.74,39.74,211834.0
2017-06-29 11:40:00,49.8,49.84,49.78,49.84,182051.0,39.74,39.7719,39.7241,39.7719,182051.0
2017-06-29 11:45:00,49.84,49.85,49.8,49.8,55060.0,39.7719,39.7799,39.74,39.74,55060.0
2017-06-29 11:50:00,49.8,49.82,49.77,49.78,141390.0,39.74,39.756,39.7161,39.7241,141390.0
2017-06-29 11:55:00,49.78,49.78,49.71,49.71,163581.0,39.7241,39.7241,39.6682,39.6682,163581.0
2017-06-29 12:00:00,49.71,49.76,49.66,49.74,310445.0,39.6682,39.7081,39.6283,39.6921,310445.0
2017-06-29 12:05:00,49.73,49.74,49.71,49.73,443436.0,39.6842,39.6921,39.6682,39.6842,443436.0
2017-06-29 12:10:00,49.73,49.76,49.72,49.74,169208.0,39.6842,39.7081,39.6762,39.6921,169208.0
2017-06-29 12:15:00,49.73,49.75,49.7,49.74,130243.0,39.6842,39.7001,39.6602,39.6921,130243.0
2017-06-29 12:20:00,49.74,49.74,49.71,49.73,117690.0,39.6921,39.6921,39.6682,39.6842,117690.0
2017-06-29 12:25:00,49.73,49.74,49.68,49.7,58845.0,39.6842,39.6921,39.6443,39.6602,58845.0
2017-06-29 12:30:00,49.7,49.73,49.66,49.66,66755.0,39.6602,39.6842,39.6283,39.6283,66755.0
2017-06-29 12:35:00,49.67,49.71,49.66,49.66,58704.0,39.6363,39.6682,39.6283,39.6283,58704.0
2017-06-29 12:40:00,49.67,49.69,49.64,49.69,85127.0,39.6363,39.6522,39.6123,39.6522,85127.0
2017-06-29 12:45:00,49.69,49.69,49.64,49.65,99287.0,39.6522,39.6522,39.6123,39.6203,99287.0
2017-06-29 12:50:00,49.65,49.67,49.63,49.65,156681.0,39.6203,39.6363,39.6044,39.6203,156681.0
2017-06-29 12:55:00,49.65,49.65,49.61,49.62,186456.0,39.6203,39.6203,39.5884,39.5964,186456.0
2017-06-29 13:00:00,49.62,49.67,49.62,49.64,71680.0,39.5964,39.6363,39.5964,39.6123,71680.0
2017-06-29 13:05:00,49.65,49.65,49.59,49.62,125801.0,39.6203,39.6203,39.5724,39.5964,125801.0
2017-06-29 13:10:00,49.62,49.62,49.53,49.54,80900.0,39.5964,39.5964,39.5246,39.5325,80900.0
2017-06-29 13:15:00,49.54,49.58,49.53,49.56,60223.0,39.5325,39.5645,39.5246,39.5485,60223.0
2017-06-29 13:20:00,49.56,49.56,49.51,49.52,168516.0,39.5485,39.5485,39.5086,39.5166,168516.0
2017-06-29 13:25:00,49.51,49.52,49.43,49.46,295987.0,39.5086,39.5166,39.4448,39.4687,295987.0
2017-06-29 13:30:00,49.46,49.57,49.45,49.56,191084.0,39.4687,39.5565,39.4607,39.5485,191084.0
2017-06-29 13:35:00,49.56,49.57,49.51,49.57,103674.0,39.5485,39.5565,39.5086,39.5565,103674.0
2017-06-29 13:40:00,49.57,49.6,49.54,49.55,64171.0,39.5565,39.5804,39.5325,39.5405,64171.0
2017-06-29 13:45:00,49.55,49.6,49.54,49.57,46966.0,39.5405,39.5804,39.5325,39.5565,46966.0
2017-06-29 13:50:00,49.57,49.58,49.55,49.58,81262.0,39.5565,39.5645,39.5405,39.5645,81262.0
2017-06-29 13:55:00,49.57,49.6,49.56,49.59,76688.0,39.5565,39.5804,39.5485,39.5724,76688.0
2017-06-29 14:00:00,49.59,49.59,49.54,49.56,100437.0,39.5724,39.5724,39.5325,39.5485,100437.0
2017-06-29 14:05:00,49.57,49.64,49.57,49.6,272412.0,39.5565,39.6123,39.5565,39.5804,272412.0
2017-06-29 14:10:00,49.6,49.65,49.6,49.65,49512.0,39.5804,39.6203,39.5804,39.6203,49512.0
2017-06-29 14:15:00,49.65,49.66,49.61,49.63,71137.0,39.6203,39.6283,39.5884,39.6044,71137.0
2017-06-29 14:20:00,49.64,49.66,49.63,49.65,85720.0,39.6123,39.6283,39.6044,39.6203,85720.0
2017-06-29 14:25:00,49.66,49.7,49.66,49.7,299538.0,39.6283,39.6602,39.6283,39.6602,299538.0
2017-06-29 14:30:00,49.69,49.7,49.66,49.66,131000.0,39.6522,39.6602,39.6283,39.6283,131000.0
2017-06-29 14:35:00,49.66,49.68,49.64,49.66,171838.0,39.6283,39.6443,39.6123,39.6283,171838.0
2017-06-29 14:40:00,49.66,49.69,49.65,49.67,98796.0,39.6283,39.6522,39.6203,39.6363,98796.0
2017-06-29 14:45:00,49.67,49.67,49.63,49.63,80278.0,39.6363,39.6363,39.6044,39.6044,80278.0
2017-06-29 14:50:00,49.63,49.66,49.62,49.66,172810.0,39.6044,39.6283,39.5964,39.6283,172810.0
2017-06-29 14:55:00,49.66,49.68,49.63,49.67,198980.0,39.6283,39.6443,39.6044,39.6363,198980.0
2017-06-29 15:00:00,49.67,49.74,49.66,49.71,219332.0,39.6363,39.6921,39.6283,39.6682,219332.0
2017-06-29 15:05:00,49.72,49.74,49.71,49.71,104631.0,39.6762,39.6921,39.6682,39.6682,104631.0
2017-06-29 15:10:00,49.71,49.71,49.68,49.69,178189.0,39.6682,39.6682,39.6443,39.6522,178189.0
2017-06-29 15:15:00,49.69,49.74,49.69,49.73,257783.0,39.6522,39.6921,39.6522,39.6842,257783.0
2017-06-29 15:20:00,49.74,49.75,49.71,49.72,141221.0,39.6921,39.7001,39.6682,39.6762,141221.0
2017-06-29 15:25:00,49.71,49.72,49.67,49.7,167556.0,39.6682,39.6762,39.6363,39.6602,167556.0
2017-06-29 15:30:00,49.69,49.77,49.69,49.75,158790.0,39.6522,39.7161,39.6522,39.7001,158790.0
2017-06-29 15:35:00,49.75,49.78,49.73,49.78,140735.0,39.7001,39.7241,39.6842,39.7241,140735.0
2017-06-29 15:40:00,49.77,49.77,49.73,49.74,179789.0,39.7161,39.7161,39.6842,39.6921,179789.0
2017-06-29 15:45:00,49.74,49.74,49.7,49.72,131618.0,39.6921,39.6921,39.6602,39.6762,131618.0
2017-06-29 15:50:00,49.72,49.76,49.71,49.75,193299.0,39.6762,39.7081,39.6682,39.7001,193299.0
2017-06-29 15:55:00,49.75,49.77,49.74,49.74,384080.0,39.7001,39.7161,39.6921,39.6921,384080.0
2017-06-30 09:30:00,50.03,50.12,50.03,50.1,363374.0,39.9236,39.9954,39.9236,39.9794,363374.0
2017-06-30 09:35:00,50.1,50.14,50.09,50.12,213108.0,39.9794,40.0113,39.9714,39.9954,213108.0
2017-06-30 09:40:00,50.12,50.13,50.07,50.11,274194.0,39.9954,40.0034,39.9555,39.9874,274194.0
2017-06-30 09:45:00,50.12,50.15,50.1,50.14,204011.0,39.9954,40.0193,39.9794,40.0113,204011.0
2017-06-30 09:50:00,50.14,50.15,50.07,50.08,73724.0,40.0113,40.0193,39.9555,39.9635,73724.0
2017-06-30 09:55:00,50.08,50.09,50.05,50.05,116664.0,39.9635,39.9714,39.9395,39.9395,116664.0
2017-06-30 10:00:00,50.05,50.08,50.02,50.02,166367.0,39.9395,39.9635,39.9156,39.9156,166367.0
2017-06-30 10:05:00,50.02,50.07,50.02,50.04,98213.0,39.9156,39.9555,39.9156,39.9315,98213.0
2017-06-30 10:10:00,50.03,50.04,49.99,50.0,27109.0,39.9236,39.9315,39.8916,39.8996,27109.0
2017-06-30 10:15:00,50.0,50.03,49.98,50.02,54111.0,39.8996,39.9236,39.8837,39.9156,54111.0
2017-06-30 10:20:00,50.02,50.08,50.01,50.07,39999.0,39.9156,39.9635,39.9076,39.9555,39999.0
2017-06-30 10:25:00,50.07,50.08,50.05,50.06,17651.0,39.9555,39.9635,39.9395,39.9475,17651.0
2017-06-30 10:30:00,50.05,50.09,50.04,50.07,158939.0,39.9395,39.9714,39.9315,39.9555,158939.0
2017-06-30 10:35:00,50.07,50.07,50.01,50.01,104086.0,39.9555,39.9555,39.9076,39.9076,104086.0
2017-06-30 10:40:00,50.01,50.04,50.01,50.01,58638.0,39.9076,39.9315,39.9076,39.9076,58638.0
2017-06-30 10:45:00,50.02,50.03,49.98,49.99,151924.0,39.9156,39.9236,39.8837,39.8916,151924.0
2017-06-30 10:50:00,49.99,50.0,49.98,49.99,123240.0,39.8916,39.8996,39.8837,39.8916,123240.0
2017-06-30 10:55:00,49.98,50.03,49.98,50.02,181277.0,39.8837,39.9236,39.8837,39.9156,181277.0
2017-06-30 11:00:00,50.02,50.03,50.0,50.02,123362.0,39.9156,39.9236,39.8996,39.9156,123362.0
2017-06-30 11:05:00,50.02,50.05,50.01,50.05,93085.0,39.9156,39.9395,39.9076,39.9395,93085.0
2017-06-30 11:10:00,50.04,50.06,50.03,50.04,88348.0,39.9315,39.9475,39.9236,39.9315,88348.0
2017-06-30 11:15:00,50.05,50.06,50.02,50.03,155487.0,39.9395,39.9475,39.9156,39.9236,155487.0
2017-06-30 11:20:00,50.03,50.08,50.03,50.08,99359.0,39.9236,39.9635,39.9236,39.9635,99359.0
2017-06-30 11:25:00,50.07,50.08,50.02,50.04,98793.0,39.9555,39.9635,39.9156,39.9315,98793.0
2017-06-30 11:30:00,50.04,50.07,50.02,50.06,76699.0,39.9315,39.9555,39.9156,39.9475,76699.0
2017-06-30 11:35:00,50.07,50.09,50.06,50.08,25150.0,39.9555,39.9714,39.9475,39.9635,25150.0
2017-06-30 11:40:00,50.08,50.1,50.07,50.08,25327.0,39.9635,39.9794,39.9555,39.9635,25327.0
2017-06-30 11:45:00,50.08,50.11,50.07,50.1,47719.0,39.9635,39.9874,39.9555,39.9794,47719.0
2017-06-30 11:50:00,50.1,50.13,50.09,50.13,60528.0,39.9794,40.0034,39.9714,40.0034,60528.0
2017-06-30 11:55:00,50.13,50.13,50.1,50.11,43083.0,40.0034,40.0034,39.9794,39.9874,43083.0
2017-06-30 12:00:00,50.1,50.11,50.09,50.1,28415.0,39.9794,39.9874,39.9714,39.9794,28415.0
2017-06-30 12:05:00,50.1,50.11,50.09,50.11,22064.0,39.9794,39.9874,39.9714,39.9874,22064.0
2017-06-30 12:10:00,50.1,50.11,50.09,50.09,25464.0,39.9794,39.9874,39.9714,39.9714,25464.0
2017-06-30 12:15:00,50.09,50.11,50.08,50.11,89114.0,39.9714,39.9874,39.9635,39.9874,89114.0
2017-06-30 12:20:00,50.11,50.11,50.09,50.11,28407.0,39.9874,39.9874,39.9714,39.9874,28407.0
2017-06-30 12:25:00,50.12,50.12,50.09,50.09,13528.0,39.9954,39.9954,39.9714,39.9714,13528.0
2017-06-30 12:30:00,50.09,50.11,50.08,50.1,52705.0,39.9714,39.9874,39.9635,39.9794,52705.0
2017-06-30 12:35:00,50.1,50.12,50.09,50.09,43569.0,39.9794,39.9954,39.9714,39.9714,43569.0
2017-06-30 12:40:00,50.1,50.12,50.09,50.12,18994.0,39.9794,39.9954,39.9714,39.9954,18994.0
2017-06-30 12:45:00,50.11,50.11,50.08,50.08,39856.0,39.9874,39.9874,39.9635,39.9635,39856.0
2017-06-30 12:50:00,50.09,50.12,50.09,50.11,133451.0,39.9714,39.9954,39.9714,39.9874,133451.0
2017-06-30 12:55:00,50.11,50.12,50.09,50.12,32914.0,39.9874,39.9954,39.9714,39.9954,32914.0
2017-06-30 13:00:00,50.11,50.13,50.1,50.13,31847.0,39.9874,40.0034,39.9794,40.0034,31847.0
2017-06-30 13:05:00,50.12,50.14,50.11,50.14,23125.0,39.9954,40.0113,39.9874,40.0113,23125.0
2017-06-30 13:10:00,50.14,50.15,50.13,50.14,16643.0,40.0113,40.0193,40.0034,40.0113,16643.0
2017-06-30 13:15:00,50.14,50.14,50.12,50.13,10220.0,40.0113,40.0113,39.9954,40.0034,10220.0
2017-06-30 13:20:00,50.13,50.13,50.11,50.12,44825.0,40.0034,40.0034,39.9874,39.9954,44825.0
2017-06-30 13:25:00,50.12,50.15,50.11,50.15,26263.0,39.9954,40.0193,39.9874,40.0193,26263.0
2017-06-30 13:30:00,50.14,50.14,50.12,50.14,59815.0,40.0113,40.0113,39.9954,40.0113,59815.0
2017-06-30 13:35:00,50.13,50.15,50.13,50.14,171312.0,40.0034,40.0193,40.0034,40.0113,171312.0
2017-06-30 13:40:00,50.14,50.15,50.13,50.13,76423.0,40.0113,40.0193,40.0034,40.0034,76423.0
2017-06-30 13:45:00,50.13,50.14,50.12,50.13,121629.0,40.0034,40.0113,39.9954,40.0034,121629.0
2017-06-30 13:50:00,50.12,50.12,50.1,50.11,156716.0,39.9954,39.9954,39.9794,39.9874,156716.0
2017-06-30 13:55:00,50.1,50.13,50.1,50.13,143942.0,39.9794,40.0034,39.9794,40.0034,143942.0
2017-06-30 14:00:00,50.12,50.12,50.1,50.12,35586.0,39.9954,39.9954,39.9794,39.9954,35586.0
2017-06-30 14:05:00,50.12,50.14,50.12,50.13,19159.0,39.9954,40.0113,39.9954,40.0034,19159.0
2017-06-30 14:10:00,50.14,50.15,50.13,50.15,41869.0,40.0113,40.0193,40.0034,40.0193,41869.0
2017-06-30 14:15:00,50.15,50.15,50.13,50.14,28272.0,40.0193,40.0193,40.0034,40.0113,28272.0
2017-06-30 14:20:00,50.14,50.15,50.12,50.14,101853.0,40.0113,40.0193,39.9954,40.0113,101853.0
2017-06-30 14:25:00,50.14,50.16,50.12,50.13,173853.0,40.0113,40.0273,39.9954,40.0034,173853.0
2017-06-30 14:30:00,50.12,50.14,50.12,50.14,98612.0,39.9954,40.0113,39.9954,40.0113,98612.0
2017-06-30 14:35:00,50.13,50.15,50.13,50.15,118126.0,40.0034,40.0193,40.0034,40.0193,118126.0
2017-06-30 14:40:00,50.15,50.16,50.14,50.14,83772.0,40.0193,40.0273,40.0113,40.0113,83772.0
2017-06-30 14:45:00,50.14,50.17,50.14,50.16,122023.0,40.0113,40.0353,40.0113,40.0273,122023.0
2017-06-30 14:50:00,50.16,50.19,50.16,50.19,52363.0,40.0273,40.0512,40.0273,40.0512,52363.0
2017-06-30 14:55:00,50.19,50.2,50.18,50.19,176769.0,40.0512,40.0592,40.0433,40.0512,176769.0
2017-06-30 15:00:00,50.18,50.21,50.18,50.18,107434.0,40.0433,40.0672,40.0433,40.0433,107434.0
2017-06-30 15:05:00,50.19,50.2,50.18,50.2,137653.0,40.0512,40.0592,40.0433,40.0592,137653.0
2017-06-30 15:10:00,50.19,50.2,50.16,50.17,97510.0,40.0512,40.0592,40.0273,40.0353,97510.0
2017-06-30 15:15:00,50.17,50.18,50.16,50.18,74589.0,40.0353,40.0433,40.0273,40.0433,74589.0
2017-06-30 15:20:00,50.19,50.21,50.18,50.2,129356.0,40.0512,40.0672,40.0433,40.0592,129356.0
2017-06-30 15:25:00,50.2,50.2,50.18,50.19,253896.0,40.0592,40.0592,40.0433,40.0512,253896.0
2017-06-30 15:30:00,50.18,50.19,50.14,50.15,190604.0,40.0433,40.0512,40.0113,40.0193,190604.0
2017-06-30 15:35:00,50.15,50.16,50.14,50.14,131372.0,40.0193,40.0273,40.0113,40.0113,131372.0
2017-06-30 15:40:00,50.14,50.16,50.14,50.16,132935.0,40.0113,40.0273,40.0113,40.0273,132935.0
2017-06-30 15:45:00,50.16,50.18,50.15,50.16,578265.0,40.0273,40.0433,40.0193,40.0273,578265.0
2017-06-30 15:50:00,50.16,50.18,50.15,50.16,179835.0,40.0273,40.0433,40.0193,40.0273,179835.0
2017-06-30 15:55:00,50.15,50.15,50.0,50.05,681361.0,40.0193,40.0193,39.8996,39.9395,681361.0
2017-07-03 09:30:00,50.29,50.37,50.2,50.34,234821.0,40.131,40.1949,40.0592,40.1709,234821.0
2017-07-03 09:35:00,50.34,50.34,50.31,50.33,126605.0,40.1709,40.1709,40.147,40.163,126605.0
2017-07-03 09:40:00,50.33,50.37,50.33,50.37,84958.0,40.163,40.1949,40.163,40.1949,84958.0
2017-07-03 09:45:00,50.38,50.41,50.37,50.4,47605.0,40.2029,40.2268,40.1949,40.2188,47605.0
2017-07-03 09:50:00,50.39,50.4,50.37,50.4,102854.0,40.2108,40.2188,40.1949,40.2188,102854.0
2017-07-03 09:55:00,50.4,50.4,50.37,50.39,53093.0,40.2188,40.2188,40.1949,40.2108,53093.0
2017-07-03 10:00:00,50.39,50.4,50.32,50.32,141973.0,40.2108,40.2188,40.155,40.155,141973.0
2017-07-03 10:05:00,50.33,50.34,50.31,50.34,81607.0,40.163,40.1709,40.147,40.1709,81607.0
2017-07-03 10:10:00,50.33,50.35,50.32,50.34,24587.0,40.163,40.1789,40.155,40.1709,24587.0
2017-07-03 10:15:00,50.34,50.35,50.3,50.32,113036.0,40.1709,40.1789,40.139,40.155,113036.0
2017-07-03 10:20:00,50.32,50.32,50.27,50.28,75748.0,40.155,40.155,40.1151,40.1231,75748.0
2017-07-03 10:25:00,50.27,50.28,50.25,50.28,30093.0,40.1151,40.1231,40.0991,40.1231,30093.0
2017-07-03 10:30:00,50.26,50.29,50.26,50.27,42863.0,40.1071,40.131,40.1071,40.1151,42863.0
2017-07-03 10:35:00,50.27,50.29,50.25,50.28,32494.0,40.1151,40.131,40.0991,40.1231,32494.0
2017-07-03 10:40:00,50.28,50.28,50.26,50.27,21319.0,40.1231,40.1231,40.1071,40.1151,21319.0
2017-07-03 10:45:00,50.27,50.27,50.24,50.25,95883.0,40.1151,40.1151,40.0911,40.0991,95883.0
2017-07-03 10:50:00,50.24,50.25,50.23,50.23,55955.0,40.0911,40.0991,40.0832,40.0832,55955.0
2017-07-03 10:55:00,50.23,50.25,50.21,50.21,94560.0,40.0832,40.0991,40.0672,40.0672,94560.0
2017-07-03 11:00:00,50.22,50.22,50.18,50.2,110030.0,40.0752,40.0752,40.0433,40.0592,110030.0
2017-07-03 11:05:00,50.2,50.2,50.16,50.19,93693.0,40.0592,40.0592,40.0273,40.0512,93693.0
2017-07-03 11:10:00,50.2,50.22,50.19,50.22,135216.0,40.0592,40.0752,40.0512,40.0752,135216.0
2017-07-03 11:15:00,50.22,50.23,50.2,50.2,53634.0,40.0752,40.0832,40.0592,40.0592,53634.0
2017-07-03 11:20:00,50.2,50.23,50.19,50.23,105753.0,40.0592,40.0832,40.0512,40.0832,105753.0
2017-07-03 11:25:00,50.23,50.24,50.21,50.24,28724.0,40.0832,40.0911,40.0672,40.0911,28724.0
2017-07-03 11:30:00,50.23,50.26,50.23,50.25,13404.0,40.0832,40.1071,40.0832,40.0991,13404.0
2017-07-03 11:35:00,50.25,50.28,50.23,50.28,62780.0,40.0991,40.1231,40.0832,40.1231,62780.0
2017-07-03 11:40:00,50.27,50.28,50.26,50.27,99373.0,40.1151,40.1231,40.1071,40.1151,99373.0
2017-07-03 11:45:00,50.28,50.29,50.27,50.29,24141.0,40.1231,40.131,40.1151,40.131,24141.0
2017-07-03 11:50:00,50.28,50.29,50.25,50.28,65398.0,40.1231,40.131,40.0991,40.1231,65398.0
2017-07-03 11:55:00,50.28,50.29,50.27,50.27,97816.0,40.1231,40.131,40.1151,40.1151,97816.0
2017-07-03 12:00:00,50.27,50.27,50.24,50.27,57236.0,40.1151,40.1151,40.0911,40.1151,57236.0
2017-07-03 12:05:00,50.26,50.26,50.22,50.23,102519.0,40.1071,40.1071,40.0752,40.0832,102519.0
2017-07-03 12:10:00,50.23,50.23,50.21,50.22,62429.0,40.0832,40.0832,40.0672,40.0752,62429.0
2017-07-03 12:15:00,50.22,50.24,50.19,50.21,114661.0,40.0752,40.0911,40.0512,40.0672,114661.0
2017-07-03 12:20:00,50.22,50.24,50.2,50.23,49965.0,40.0752,40.0911,40.0592,40.0832,49965.0
2017-07-03 12:25:00,50.23,50.24,50.22,50.24,43873.0,40.0832,40.0911,40.0752,40.0911,43873.0
2017-07-03 12:30:00,50.23,50.24,50.22,50.22,124793.0,40.0832,40.0911,40.0752,40.0752,124793.0
2017-07-03 12:35:00,50.22,50.24,50.2,50.22,29821.0,40.0752,40.0911,40.0592,40.0752,29821.0
2017-07-03 12:40:00,50.22,50.22,50.2,50.21,68722.0,40.0752,40.0752,40.0592,40.0672,68722.0
2017-07-03 12:45:00,50.21,50.22,50.2,50.22,84697.0,40.0672,40.0752,40.0592,40.0752,84697.0
2017-07-03 12:50:00,50.22,50.26,50.21,50.25,30197.0,40.0752,40.1071,40.0672,40.0991,30197.0
2017-07-03 12:55:00,50.25,50.26,50.22,50.23,238831.0,40.0991,40.1071,40.0752,40.0832,238831.0
2017-07-05 09:30:00,49.99,50.01,49.93,49.98,132493.0,39.8916,39.9076,39.8438,39.8837,132493.0
2017-07-05 09:35:00,49.98,49.99,49.87,49.88,159223.0,39.8837,39.8916,39.7959,39.8039,159223.0
2017-07-05 09:40:00,49.88,49.88,49.83,49.84,184847.0,39.8039,39.8039,39.764,39.7719,184847.0
2017-07-05 09:45:00,49.84,49.86,49.79,49.84,163078.0,39.7719,39.7879,39.732,39.7719,163078.0
2017-07-05 09:50:00,49.83,49.85,49.82,49.83,99560.0,39.764,39.7799,39.756,39.764,99560.0
2017-07-05 09:55:00,49.82,49.85,49.81,49.84,22355.0,39.756,39.7799,39.748,39.7719,22355.0
2017-07-05 10:00:00,49.84,49.85,49.74,49.75,121937.0,39.7719,39.7799,39.6921,39.7001,121937.0
2017-07-05 10:05:00,49.75,49.8,49.74,49.78,85092.0,39.7001,39.74,39.6921,39.7241,85092.0
2017-07-05 10:10:00,49.78,49.81,49.76,49.78,36007.0,39.7241,39.748,39.7081,39.7241,36007.0
2017-07-05 10:15:00,49.77,49.8,49.76,49.8,102112.0,39.7161,39.74,39.7081,39.74,102112.0
2017-07-05 10:20:00,49.81,49.82,49.79,49.81,65918.0,39.748,39.756,39.732,39.748,65918.0
2017-07-05 10:25:00,49.8,49.83,49.79,49.82,116472.0,39.74,39.764,39.732,39.756,116472.0
2017-07-05 10:30:00,49.82,49.85,49.78,49.85,101902.0,39.756,39.7799,39.7241,39.7799,101902.0
2017-07-05 10:35:00,49.85,49.87,49.84,49.87,178258.0,39.7799,39.7959,39.7719,39.7959,178258.0
2017-07-05 10:40:00,49.86,49.91,49.85,49.91,139641.0,39.7879,39.8278,39.7799,39.8278,139641.0
2017-07-05 10:45:00,49.9,49.91,49.87,49.89,98546.0,39.8198,39.8278,39.7959,39.8118,98546.0
2017-07-05 10:50:00,49.88,49.93,49.87,49.93,68142.0,39.8039,39.8438,39.7959,39.8438,68142.0
2017-07-05 10:55:00,49.93,49.94,49.89,49.9,75330.0,39.8438,39.8517,39.8118,39.8198,75330.0
2017-07-05 11:00:00,49.9,49.93,49.9,49.93,105118.0,39.8198,39.8438,39.8198,39.8438,105118.0
2017-07-05 11:05:00,49.93,49.97,49.92,49.96,31426.0,39.8438,39.8757,39.8358,39.8677,31426.0
2017-07-05 11:10:00,49.97,49.98,49.96,49.97,24842.0,39.8757,39.8837,39.8677,39.8757,24842.0
2017-07-05 11:15:00,49.97,49.98,49.96,49.98,63355.0,39.8757,39.8837,39.8677,39.8837,63355.0
2017-07-05 11:20:00,49.97,49.98,49.95,49.97,49509.0,39.8757,39.8837,39.8597,39.8757,49509.0
2017-07-05 11:25:00,49.98,50.02,49.98,50.01,23257.0,39.8837,39.9156,39.8837,39.9076,23257.0
2017-07-05 11:30:00,50.01,50.02,49.98,49.99,107678.0,39.9076,39.9156,39.8837,39.8916,107678.0
2017-07-05 11:35:00,49.99,50.03,49.98,50.02,102471.0,39.8916,39.9236,39.8837,39.9156,102471.0
2017-07-05 11:40:00,50.03,50.04,50.01,50.01,56279.0,39.9236,39.9315,39.9076,39.9076,56279.0
2017-07-05 11:45:00,50.01,50.01,49.99,50.0,103655.0,39.9076,39.9076,39.8916,39.8996,103655.0
2017-07-05 11:50:00,50.01,50.03,50.0,50.03,42987.0,39.9076,39.9236,39.8996,39.9236,42987.0
2017-07-05 11:55:00,50.03,50.04,50.0,50.0,20522.0,39.9236,39.9315,39.8996,39.8996,20522.0
2017-07-05 12:00:00,49.99,50.02,49.99,50.02,96225.0,39.8916,39.9156,39.8916,39.9156,96225.0
2017-07-05 12:05:00,50.02,50.03,50.0,50.02,46313.0,39.9156,39.9236,39.8996,39.9156,46313.0
2017-07-05 12:10:00,50.02,50.02,50.01,50.02,17298.0,39.9156,39.9156,39.9076,39.9156,17298.0
2017-07-05 12:15:00,50.01,50.06,50.01,50.05,35351.0,39.9076,39.9475,39.9076,39.9395,35351.0
2017-07-05 12:20:00,50.05,50.08,50.03,50.03,97409.0,39.9395,39.9635,39.9236,39.9236,97409.0
2017-07-05 12:25:00,50.04,50.06,50.03,50.04,32059.0,39.9315,39.9475,39.9236,39.9315,32059.0
2017-07-05 12:30:00,50.05,50.06,50.04,50.05,19788.0,39.9395,39.9475,39.9315,39.9395,19788.0
2017-07-05 12:35:00,50.05,50.08,50.04,50.07,33024.0,39.9395,39.9635,39.9315,39.9555,33024.0
2017-07-05 12:40:00,50.07,50.08,50.06,50.08,48985.0,39.9555,39.9635,39.9475,39.9635,48985.0
2017-07-05 12:45:00,50.08,50.09,50.06,50.07,17051.0,39.9635,39.9714,39.9475,39.9555,17051.0
2017-07-05 12:50:00,50.08,50.1,50.07,50.08,36238.0,39.9635,39.9794,39.9555,39.9635,36238.0
2017-07-05 12:55:00,50.09,50.1,50.08,50.09,10575.0,39.9714,39.9794,39.9635,39.9714,10575.0
2017-07-05 13:00:00,50.09,50.11,50.08,50.1,31703.0,39.9714,39.9874,39.9635,39.9794,31703.0
2017-07-05 13:05:00,50.09,50.11,50.09,50.11,10013.0,39.9714,39.9874,39.9714,39.9874,10013.0
2017-07-05 13:10:00,50.1,50.11,50.1,50.11,7391.0,39.9794,39.9874,39.9794,39.9874,7391.0
2017-07-05 13:15:00,50.11,50.13,50.1,50.11,24610.0,39.9874,40.0034,39.9794,39.9874,24610.0
2017-07-05 13:20:00,50.11,50.13,50.1,50.12,14223.0,39.9874,40.0034,39.9794,39.9954,14223.0
2017-07-05 13:25:00,50.13,50.14,50.11,50.12,40587.0,40.0034,40.0113,39.9874,39.9954,40587.0
2017-07-05 13:30:00,50.12,50.13,50.12,50.13,10607.0,39.9954,40.0034,39.9954,40.0034,10607.0
2017-07-05 13:35:00,50.14,50.14,50.12,50.13,9643.0,40.0113,40.0113,39.9954,40.0034,9643.0
2017-07-05 13:40:00,50.13,50.13,50.11,50.12,56374.0,40.0034,40.0034,39.9874,39.9954,56374.0
2017-07-05 13:45:00,50.12,50.13,50.12,50.12,25403.0,39.9954,40.0034,39.9954,39.9954,25403.0
2017-07-05 13:50:00,50.12,50.13,50.11,50.13,28434.0,39.9954,40.0034,39.9874,40.0034,28434.0
2017-07-05 13:55:00,50.12,50.13,50.1,50.1,99380.0,39.9954,40.0034,39.9794,39.9794,99380.0
2017-07-05 14:00:00,50.12,50.18,50.1,50.12,83535.0,39.9954,40.0433,39.9794,39.9954,83535.0
2017-07-05 14:05:00,50.12,50.15,50.03,50.04,243117.0,39.9954,40.0193,39.9236,39.9315,243117.0
2017-07-05 14:10:00,50.04,50.12,50.03,50.09,139259.0,39.9315,39.9954,39.9236,39.9714,139259.0
2017-07-05 14:15:00,50.09,50.12,50.09,50.09,61055.0,39.9714,39.9954,39.9714,39.9714,61055.0
2017-07-05 14:20:00,50.09,50.11,50.09,50.11,170540.0,39.9714,39.9874,39.9714,39.9874,170540.0
2017-07-05 14:25:00,50.11,50.12,50.07,50.08,324486.0,39.9874,39.9954,39.9555,39.9635,324486.0
2017-07-05 14:30:00,50.07,50.11,50.07,50.09,473354.0,39.9555,39.9874,39.9555,39.9714,473354.0
2017-07-05 14:35:00,50.09,50.11,50.08,50.11,105413.0,39.9714,39.9874,39.9635,39.9874,105413.0
2017-07-05 14:40:00,50.1,50.11,50.07,50.07,86188.0,39.9794,39.9874,39.9555,39.9555,86188.0
2017-07-05 14:45:00,50.07,50.11,50.06,50.08,337311.0,39.9555,39.9874,39.9475,39.9635,337311.0
2017-07-05 14:50:00,50.08,50.12,50.08,50.09,87477.0,39.9635,39.9954,39.9635,39.9714,87477.0
2017-07-05 14:55:00,50.09,50.1,50.08,50.09,89654.0,39.9714,39.9794,39.9635,39.9714,89654.0
2017-07-05 15:00:00,50.09,50.1,50.05,50.06,41782.0,39.9714,39.9794,39.9395,39.9475,41782.0
2017-07-05 15:05:00,50.05,50.08,50.05,50.06,265661.0,39.9395,39.9635,39.9395,39.9475,265661.0
2017-07-05 15:10:00,50.07,50.08,50.06,50.08,294902.0,39.9555,39.9635,39.9475,39.9635,294902.0
2017-07-05 15:15:00,50.07,50.1,50.07,50.1,134868.0,39.9555,39.9794,39.9555,39.9794,134868.0
2017-07-05 15:20:00,50.1,50.11,50.08,50.09,110162.0,39.9794,39.9874,39.9635,39.9714,110162.0
2017-07-05 15:25:00,50.09,50.11,50.08,50.11,79287.0,39.9714,39.9874,39.9635,39.9874,79287.0
2017-07-05 15:30:00,50.11,50.13,50.09,50.13,94706.0,39.9874,40.0034,39.9714,40.0034,94706.0
2017-07-05 15:35:00,50.13,50.13,50.1,50.12,199816.0,40.0034,40.0034,39.9794,39.9954,199816.0
2017-07-05 15:40:00,50.12,50.15,50.11,50.14,130728.0,39.9954,40.0193,39.9874,40.0113,130728.0
2017-07-05 15:45:00,50.15,50.15,50.12,50.14,112284.0,40.0193,40.0193,39.9954,40.0113,112284.0
2017-07-05 15:50:00,50.14,50.15,50.12,50.13,107905.0,40.0113,40.0193,39.9954,40.0034,107905.0
2017-07-05 15:55:00,50.13,50.17,50.11,50.16,548802.0,40.0034,40.0353,39.9874,40.0273,548802.0
2017-07-06 09:30:00,49.89,49.9,49.85,49.88,338438.0,39.8118,39.8198,39.7799,39.8039,338438.0
2017-07-06 09:35:00,49.88,49.91,49.81,49.82,553091.0,39.8039,39.8278,39.748,39.756,553091.0
2017-07-06 09:40:00,49.81,49.82,49.77,49.79,120978.0,39.748,39.756,39.7161,39.732,120978.0
2017-07-06 09:45:00,49.8,49.8,49.75,49.78,224481.0,39.74,39.74,39.7001,39.7241,224481.0
2017-07-06 09:50:00,49.78,49.83,49.77,49.82,159441.0,39.7241,39.764,39.7161,39.756,159441.0
2017-07-06 09:55:00,49.82,49.82,49.77,49.79,34678.0,39.756,39.756,39.7161,39.732,34678.0
2017-07-06 10:00:00,49.8,49.81,49.75,49.76,140161.0,39.74,39.748,39.7001,39.7081,140161.0
2017-07-06 10:05:00,49.75,49.76,49.69,49.71,337208.0,39.7001,39.7081,39.6522,39.6682,337208.0
2017-07-06 10:10:00,49.7,49.74,49.7,49.74,183543.0,39.6602,39.6921,39.6602,39.6921,183543.0
2017-07-06 10:15:00,49.74,49.75,49.72,49.73,163983.0,39.6921,39.7001,39.6762,39.6842,163983.0
2017-07-06 10:20:00,49.73,49.73,49.67,49.68,154025.0,39.6842,39.6842,39.6363,39.6443,154025.0
2017-07-06 10:25:00,49.68,49.71,49.66,49.69,239385.0,39.6443,39.6682,39.6283,39.6522,239385.0
2017-07-06 10:30:00,49.69,49.69,49.65,49.69,58528.0,39.6522,39.6522,39.6203,39.6522,58528.0
2017-07-06 10:35:00,49.68,49.7,49.66,49.69,161015.0,39.6443,39.6602,39.6283,39.6522,161015.0
2017-07-06 10:40:00,49.69,49.71,49.68,49.7,151946.0,39.6522,39.6682,39.6443,39.6602,151946.0
2017-07-06 10:45:00,49.71,49.71,49.66,49.67,84364.0,39.6682,39.6682,39.6283,39.6363,84364.0
2017-07-06 10:50:00,49.67,49.69,49.67,49.68,51223.0,39.6363,39.6522,39.6363,39.6443,51223.0
2017-07-06 10:55:00,49.68,49.68,49.66,49.68,70506.0,39.6443,39.6443,39.6283,39.6443,70506.0
2017-07-06 11:00:00,49.68,49.74,49.67,49.74,170225.0,39.6443,39.6921,39.6363,39.6921,170225.0
2017-07-06 11:05:00,49.73,49.76,49.73,49.74,269083.0,39.6842,39.7081,39.6842,39.6921,269083.0
2017-07-06 11:10:00,49.74,49.74,49.68,49.69,171116.0,39.6921,39.6921,39.6443,39.6522,171116.0
2017-07-06 11:15:00,49.69,49.7,49.68,49.69,365135.0,39.6522,39.6602,39.6443,39.6522,365135.0
2017-07-06 11:20:00,49.69,49.7,49.68,49.69,72610.0,39.6522,39.6602,39.6443,39.6522,72610.0
2017-07-06 11:25:00,49.69,49.74,49.68,49.73,222582.0,39.6522,39.6921,39.6443,39.6842,222582.0
2017-07-06 11:30:00,49.74,49.77,49.73,49.75,103128.0,39.6921,39.7161,39.6842,39.7001,103128.0
2017-07-06 11:35:00,49.76,49.79,49.75,49.77,301268.0,39.7081,39.732,39.7001,39.7161,301268.0
2017-07-06 11:40:00,49.77,49.78,49.74,49.77,56120.0,39.7161,39.7241,39.6921,39.7161,56120.0
2017-07-06 11:45:00,49.77,49.79,49.74,49.76,27023.0,39.7161,39.732,39.6921,39.7081,27023.0
2017-07-06 11:50:00,49.75,49.77,49.72,49.73,65736.0,39.7001,39.7161,39.6762,39.6842,65736.0
2017-07-06 11:55:00,49.72,49.74,49.7,49.73,142537.0,39.6762,39.6921,39.6602,39.6842,142537.0
2017-07-06 12:00:00,49.73,49.75,49.73,49.75,89925.0,39.6842,39.7001,39.6842,39.7001,89925.0
2017-07-06 12:05:00,49.75,49.77,49.74,49.75,125971.0,39.7001,39.7161,39.6921,39.7001,125971.0
2017-07-06 12:10:00,49.75,49.76,49.73,49.73,155142.0,39.7001,39.7081,39.6842,39.6842,155142.0
2017-07-06 12:15:00,49.74,49.77,49.72,49.76,103849.0,39.6921,39.7161,39.6762,39.7081,103849.0
2017-07-06 12:20:00,49.76,49.77,49.75,49.76,23013.0,39.7081,39.7161,39.7001,39.7081,23013.0
2017-07-06 12:25:00,49.76,49.76,49.72,49.74,144389.0,39.7081,39.7081,39.6762,39.6921,144389.0
2017-07-06 12:30:00,49.74,49.76,49.72,49.76,139184.0,39.6921,39.7081,39.6762,39.7081,139184.0
2017-07-06 12:35:00,49.76,49.78,49.75,49.77,148586.0,39.7081,39.7241,39.7001,39.7161,148586.0
2017-07-06 12:40:00,49.78,49.79,49.77,49.79,233876.0,39.7241,39.732,39.7161,39.732,233876.0
2017-07-06 12:45:00,49.8,49.81,49.77,49.79,83756.0,39.74,39.748,39.7161,39.732,83756.0
2017-07-06 12:50:00,49.78,49.79,49.77,49.78,55318.0,39.7241,39.732,39.7161,39.7241,55318.0
2017-07-06 12:55:00,49.77,49.79,49.76,49.79,258385.0,39.7161,39.732,39.7081,39.732,258385.0
2017-07-06 13:00:00,49.79,49.8,49.78,49.79,72320.0,39.732,39.74,39.7241,39.732,72320.0
2017-07-06 13:05:00,49.8,49.81,49.79,49.8,105637.0,39.74,39.748,39.732,39.74,105637.0
2017-07-06 13:10:00,49.8,49.82,49.8,49.81,55754.0,39.74,39.756,39.74,39.748,55754.0
2017-07-06 13:15:00,49.81,49.86,49.81,49.84,95586.0,39.748,39.7879,39.748,39.7719,95586.0
2017-07-06 13:20:00,49.85,49.87,49.84,49.86,1111832.0,39.7799,39.7959,39.7719,39.7879,1111832.0
2017-07-06 13:25:00,49.85,49.85,49.81,49.83,23412.0,39.7799,39.7799,39.748,39.764,23412.0
2017-07-06 13:30:00,49.82,49.83,49.77,49.79,60080.0,39.756,39.764,39.7161,39.732,60080.0
2017-07-06 13:35:00,49.79,49.79,49.75,49.76,36311.0,39.732,39.732,39.7001,39.7081,36311.0
2017-07-06 13:40:00,49.75,49.75,49.71,49.72,101121.0,39.7001,39.7001,39.6682,39.6762,101121.0
2017-07-06 13:45:00,49.72,49.75,49.71,49.74,90932.0,39.6762,39.7001,39.6682,39.6921,90932.0
2017-07-06 13:50:00,49.73,49.74,49.72,49.74,29134.0,39.6842,39.6921,39.6762,39.6921,29134.0
2017-07-06 13:55:00,49.74,49.74,49.71,49.72,62982.0,39.6921,39.6921,39.6682,39.6762,62982.0
2017-07-06 14:00:00,49.71,49.73,49.7,49.72,45543.0,39.6682,39.6842,39.6602,39.6762,45543.0
2017-07-06 14:05:00,49.72,49.73,49.71,49.72,22628.0,39.6762,39.6842,39.6682,39.6762,22628.0
2017-07-06 14:10:00,49.72,49.74,49.71,49.71,44208.0,39.6762,39.6921,39.6682,39.6682,44208.0
2017-07-06 14:15:00,49.71,49.71,49.67,49.69,76470.0,39.6682,39.6682,39.6363,39.6522,76470.0
2017-07-06 14:20:00,49.68,49.73,49.68,49.71,146913.0,39.6443,39.6842,39.6443,39.6682,146913.0
2017-07-06 14:25:00,49.71,49.74,49.7,49.73,31570.0,39.6682,39.6921,39.6602,39.6842,31570.0
2017-07-06 14:30:00,49.73,49.74,49.69,49.72,72381.0,39.6842,39.6921,39.6522,39.6762,72381.0
2017-07-06 14:35:00,49.72,49.72,49.7,49.71,110144.0,39.6762,39.6762,39.6602,39.6682,110144.0
2017-07-06 14:40:00,49.71,49.72,49.68,49.7,84020.0,39.6682,39.6762,39.6443,39.6602,84020.0
2017-07-06 14:45:00,49.71,49.72,49.68,49.72,109332.0,39.6682,39.6762,39.6443,39.6762,109332.0
2017-07-06 14:50:00,49.72,49.72,49.69,49.72,21930.0,39.6762,39.6762,39.6522,39.6762,21930.0
2017-07-06 14:55:00,49.72,49.72,49.71,49.71,71452.0,39.6762,39.6762,39.6682,39.6682,71452.0
2017-07-06 15:00:00,49.71,49.72,49.7,49.71,45475.0,39.6682,39.6762,39.6602,39.6682,45475.0
2017-07-06 15:05:00,49.71,49.72,49.66,49.7,160211.0,39.6682,39.6762,39.6283,39.6602,160211.0
2017-07-06 15:10:00,49.7,49.7,49.66,49.66,85975.0,39.6602,39.6602,39.6283,39.6283,85975.0
2017-07-06 15:15:00,49.67,49.67,49.66,49.67,103763.0,39.6363,39.6363,39.6283,39.6363,103763.0
2017-07-06 15:20:00,49.66,49.67,49.64,49.65,117908.0,39.6283,39.6363,39.6123,39.6203,117908.0
2017-07-06 15:25:00,49.64,49.65,49.6,49.61,160857.0,39.6123,39.6203,39.5804,39.5884,160857.0
2017-07-06 15:30:00,49.61,49.63,49.59,49.62,85163.0,39.5884,39.6044,39.5724,39.5964,85163.0
2017-07-06 15:35:00,49.62,49.62,49.57,49.59,111702.0,39.5964,39.5964,39.5565,39.5724,111702.0
2017-07-06 15:40:00,49.59,49.6,49.55,49.56,443473.0,39.5724,39.5804,39.5405,39.5485,443473.0
2017-07-06 15:45:00,49.57,49.6,49.56,49.6,292535.0,39.5565,39.5804,39.5485,39.5804,292535.0
2017-07-06 15:50:00,49.6,49.62,49.59,49.61,332334.0,39.5804,39.5964,39.5724,39.5884,332334.0
2017-07-06 15:55:00,49.61,49.61,49.56,49.57,446343.0,39.5884,39.5884,39.5485,39.5565,446343.0
2017-07-07 09:30:00,49.75,49.82,49.73,49.75,319257.0,39.7001,39.756,39.6842,39.7001,319257.0
2017-07-07 09:35:00,49.75,49.76,49.73,49.75,228186.0,39.7001,39.7081,39.6842,39.7001,228186.0
2017-07-07 09:40:00,49.75,49.76,49.7,49.71,204756.0,39.7001,39.7081,39.6602,39.6682,204756.0
2017-07-07 09:45:00,49.72,49.73,49.69,49.73,149401.0,39.6762,39.6842,39.6522,39.6842,149401.0
2017-07-07 09:50:00,49.73,49.76,49.72,49.73,87231.0,39.6842,39.7081,39.6762,39.6842,87231.0
2017-07-07 09:55:00,49.73,49.74,49.7,49.71,182400.0,39.6842,39.6921,39.6602,39.6682,182400.0
2017-07-07 10:00:00,49.71,49.71,49.66,49.67,254665.0,39.6682,39.6682,39.6283,39.6363,254665.0
2017-07-07 10:05:00,49.68,49.68,49.61,49.62,96130.0,39.6443,39.6443,39.5884,39.5964,96130.0
2017-07-07 10:10:00,49.61,49.62,49.59,49.6,163646.0,39.5884,39.5964,39.5724,39.5804,163646.0
2017-07-07 10:15:00,49.59,49.6,49.54,49.55,122136.0,39.5724,39.5804,39.5325,39.5405,122136.0
2017-07-07 10:20:00,49.54,49.57,49.53,49.55,175510.0,39.5325,39.5565,39.5246,39.5405,175510.0
2017-07-07 10:25:00,49.55,49.62,49.53,49.6,135657.0,39.5405,39.5964,39.5246,39.5804,135657.0
2017-07-07 10:30:00,49.6,49.63,49.59,49.62,113735.0,39.5804,39.6044,39.5724,39.5964,113735.0
2017-07-07 10:35:00,49.62,49.62,49.6,49.61,91493.0,39.5964,39.5964,39.5804,39.5884,91493.0
2017-07-07 10:40:00,49.61,49.66,49.61,49.63,264819.0,39.5884,39.6283,39.5884,39.6044,264819.0
2017-07-07 10:45:00,49.64,49.64,49.6,49.63,295407.0,39.6123,39.6123,39.5804,39.6044,295407.0
2017-07-07 10:50:00,49.63,49.63,49.59,49.59,115181.0,39.6044,39.6044,39.5724,39.5724,115181.0
2017-07-07 10:55:00,49.59,49.61,49.58,49.58,111563.0,39.5724,39.5884,39.5645,39.5645,111563.0
2017-07-07 11:00:00,49.59,49.59,49.56,49.59,179116.0,39.5724,39.5724,39.5485,39.5724,179116.0
2017-07-07 11:05:00,49.59,49.6,49.58,49.59,199469.0,39.5724,39.5804,39.5645,39.5724,199469.0
2017-07-07 11:10:00,49.58,49.59,49.57,49.58,143875.0,39.5645,39.5724,39.5565,39.5645,143875.0
2017-07-07 11:15:00,49.58,49.59,49.56,49.59,93149.0,39.5645,39.5724,39.5485,39.5724,93149.0
2017-07-07 11:20:00,49.59,49.6,49.57,49.59,59003.0,39.5724,39.5804,39.5565,39.5724,59003.0
2017-07-07 11:25:00,49.58,49.64,49.58,49.61,121242.0,39.5645,39.6123,39.5645,39.5884,121242.0
2017-07-07 11:30:00,49.62,49.65,49.61,49.65,102239.0,39.5964,39.6203,39.5884,39.6203,102239.0
2017-07-07 11:35:00,49.66,49.68,49.61,49.66,535736.0,39.6283,39.6443,39.5884,39.6283,535736.0
2017-07-07 11:40:00,49.66,49.67,49.65,49.67,67712.0,39.6283,39.6363,39.6203,39.6363,67712.0
2017-07-07 11:45:00,49.66,49.68,49.64,49.68,64157.0,39.6283,39.6443,39.6123,39.6443,64157.0
2017-07-07 11:50:00,49.67,49.69,49.67,49.68,34549.0,39.6363,39.6522,39.6363,39.6443,34549.0
2017-07-07 11:55:00,49.68,49.69,49.67,49.69,46305.0,39.6443,39.6522,39.6363,39.6522,46305.0
2017-07-07 12:00:00,49.69,49.72,49.69,49.71,34304.0,39.6522,39.6762,39.6522,39.6682,34304.0
2017-07-07 12:05:00,49.72,49.74,49.71,49.73,41280.0,39.6762,39.6921,39.6682,39.6842,41280.0
2017-07-07 12:10:00,49.73,49.79,49.73,49.79,74655.0,39.6842,39.732,39.6842,39.732,74655.0
2017-07-07 12:15:00,49.79,49.81,49.77,49.8,32975.0,39.732,39.748,39.7161,39.74,32975.0
2017-07-07 12:20:00,49.8,49.81,49.78,49.79,35539.0,39.74,39.748,39.7241,39.732,35539.0
2017-07-07 12:25:00,49.79,49.81,49.78,49.79,36567.0,39.732,39.748,39.7241,39.732,36567.0
2017-07-07 12:30:00,49.79,49.8,49.77,49.78,157697.0,39.732,39.74,39.7161,39.7241,157697.0
2017-07-07 12:35:00,49.79,49.8,49.77,49.78,21260.0,39.732,39.74,39.7161,39.7241,21260.0
2017-07-07 12:40:00,49.78,49.8,49.77,49.78,60579.0,39.7241,39.74,39.7161,39.7241,60579.0
2017-07-07 12:45:00,49.78,49.79,49.78,49.78,27948.0,39.7241,39.732,39.7241,39.7241,27948.0
2017-07-07 12:50:00,49.78,49.8,49.77,49.8,41415.0,39.7241,39.74,39.7161,39.74,41415.0
2017-07-07 12:55:00,49.8,49.8,49.78,49.8,21255.0,39.74,39.74,39.7241,39.74,21255.0
2017-07-07 13:00:00,49.8,49.81,49.79,49.79,40875.0,39.74,39.748,39.732,39.732,40875.0
2017-07-07 13:05:00,49.78,49.79,49.77,49.77,68034.0,39.7241,39.732,39.7161,39.7161,68034.0
2017-07-07 13:10:00,49.78,49.79,49.77,49.78,23494.0,39.7241,39.732,39.7161,39.7241,23494.0
2017-07-07 13:15:00,49.78,49.8,49.77,49.8,50356.0,39.7241,39.74,39.7161,39.74,50356.0
2017-07-07 13:20:00,49.8,49.82,49.8,49.82,23845.0,39.74,39.756,39.74,39.756,23845.0
2017-07-07 13:25:00,49.82,49.83,49.8,49.8,72084.0,39.756,39.764,39.74,39.74,72084.0
2017-07-07 13:30:00,49.81,49.83,49.8,49.82,95271.0,39.748,39.764,39.74,39.756,95271.0
2017-07-07 13:35:00,49.82,49.83,49.82,49.83,17652.0,39.756,39.764,39.756,39.764,17652.0
2017-07-07 13:40:00,49.83,49.84,49.82,49.83,42721.0,39.764,39.7719,39.756,39.764,42721.0
2017-07-07 13:45:00,49.82,49.83,49.81,49.81,32763.0,39.756,39.764,39.748,39.748,32763.0
2017-07-07 13:50:00,49.81,49.82,49.8,49.82,49092.0,39.748,39.756,39.74,39.756,49092.0
2017-07-07 13:55:00,49.82,49.85,49.81,49.84,71603.0,39.756,39.7799,39.748,39.7719,71603.0
2017-07-07 14:00:00,49.84,49.85,49.81,49.82,49320.0,39.7719,39.7799,39.748,39.756,49320.0
2017-07-07 14:05:00,49.82,49.82,49.81,49.82,16000.0,39.756,39.756,39.748,39.756,16000.0
2017-07-07 14:10:00,49.82,49.82,49.8,49.82,60418.0,39.756,39.756,39.74,39.756,60418.0
2017-07-07 14:15:00,49.82,49.83,49.8,49.8,62286.0,39.756,39.764,39.74,39.74,62286.0
2017-07-07 14:20:00,49.81,49.82,49.8,49.82,42070.0,39.748,39.756,39.74,39.756,42070.0
2017-07-07 14:25:00,49.81,49.81,49.79,49.8,38993.0,39.748,39.748,39.732,39.74,38993.0
2017-07-07 14:30:00,49.8,49.81,49.79,49.81,42502.0,39.74,39.748,39.732,39.748,42502.0
2017-07-07 14:35:00,49.81,49.82,49.79,49.81,37792.0,39.748,39.756,39.732,39.748,37792.0
2017-07-07 14:40:00,49.81,49.82,49.8,49.82,33181.0,39.748,39.756,39.74,39.756,33181.0
2017-07-07 14:45:00,49.82,49.82,49.77,49.78,62683.0,39.756,39.756,39.7161,39.7241,62683.0
2017-07-07 14:50:00,49.78,49.79,49.76,49.77,131148.0,39.7241,39.732,39.7081,39.7161,131148.0
2017-07-07 14:55:00,49.76,49.77,49.75,49.75,86379.0,39.7081,39.7161,39.7001,39.7001,86379.0
2017-07-07 15:00:00,49.75,49.76,49.73,49.74,179690.0,39.7001,39.7081,39.6842,39.6921,179690.0
2017-07-07 15:05:00,49.75,49.76,49.74,49.76,127648.0,39.7001,39.7081,39.6921,39.7081,127648.0
2017-07-07 15:10:00,49.76,49.76,49.73,49.74,120262.0,39.7081,39.7081,39.6842,39.6921,120262.0
2017-07-07 15:15:00,49.73,49.75,49.73,49.74,145942.0,39.6842,39.7001,39.6842,39.6921,145942.0
2017-07-07 15:20:00,49.74,49.75,49.73,49.75,100596.0,39.6921,39.7001,39.6842,39.7001,100596.0
2017-07-07 15:25:00,49.75,49.75,49.73,49.73,122054.0,39.7001,39.7001,39.6842,39.6842,122054.0
2017-07-07 15:30:00,49.73,49.74,49.72,49.73,161235.0,39.6842,39.6921,39.6762,39.6842,161235.0
2017-07-07 15:35:00,49.74,49.74,49.73,49.73,106115.0,39.6921,39.6921,39.6842,39.6842,106115.0
2017-07-07 15:40:00,49.73,49.75,49.73,49.75,174681.0,39.6842,39.7001,39.6842,39.7001,174681.0
2017-07-07 15:45:00,49.75,49.76,49.74,49.76,141126.0,39.7001,39.7081,39.6921,39.7081,141126.0
2017-07-07 15:50:00,49.76,49.76,49.73,49.74,177872.0,39.7081,39.7081,39.6842,39.6921,177872.0
2017-07-07 15:55:00,49.74,49.76,49.71,49.73,500792.0,39.6921,39.7081,39.6682,39.6842,500792.0
2017-07-10 09:30:00,49.87,49.9,49.83,49.88,56624.0,39.7959,39.8198,39.764,39.8039,56624.0
2017-07-10 09:35:00,49.88,49.91,49.86,49.88,249772.0,39.8039,39.8278,39.7879,39.8039,249772.0
2017-07-10 09:40:00,49.89,49.92,49.88,49.91,123016.0,39.8118,39.8358,39.8039,39.8278,123016.0
2017-07-10 09:45:00,49.9,49.9,49.88,49.9,45536.0,39.8198,39.8198,39.8039,39.8198,45536.0
2017-07-10 09:50:00,49.9,49.91,49.87,49.88,51861.0,39.8198,39.8278,39.7959,39.8039,51861.0
2017-07-10 09:55:00,49.88,49.92,49.87,49.9,51285.0,39.8039,39.8358,39.7959,39.8198,51285.0
2017-07-10 10:00:00,49.9,49.99,49.9,49.99,75629.0,39.8198,39.8916,39.8198,39.8916,75629.0
2017-07-10 10:05:00,49.98,50.0,49.98,49.99,155295.0,39.8837,39.8996,39.8837,39.8916,155295.0
2017-07-10 10:10:00,49.99,50.01,49.98,49.99,84076.0,39.8916,39.9076,39.8837,39.8916,84076.0
2017-07-10 10:15:00,49.98,50.01,49.97,50.01,12778.0,39.8837,39.9076,39.8757,39.9076,12778.0
2017-07-10 10:20:00,50.01,50.02,50.01,50.02,19944.0,39.9076,39.9156,39.9076,39.9156,19944.0
2017-07-10 10:25:00,50.02,50.03,50.0,50.02,9827.0,39.9156,39.9236,39.8996,39.9156,9827.0
2017-07-10 10:30:00,50.02,50.03,50.0,50.01,7762.0,39.9156,39.9236,39.8996,39.9076,7762.0
2017-07-10 10:35:00,50.01,50.03,50.0,50.03,51885.0,39.9076,39.9236,39.8996,39.9236,51885.0
2017-07-10 10:40:00,50.03,50.06,50.02,50.05,25360.0,39.9236,39.9475,39.9156,39.9395,25360.0
2017-07-10 10:45:00,50.06,50.07,50.05,50.07,131068.0,39.9475,39.9555,39.9395,39.9555,131068.0
2017-07-10 10:50:00,50.06,50.11,50.06,50.11,231701.0,39.9475,39.9874,39.9475,39.9874,231701.0
2017-07-10 10:55:00,50.11,50.13,50.09,50.13,318264.0,39.9874,40.0034,39.9714,40.0034,318264.0
2017-07-10 11:00:00,50.13,50.15,50.12,50.13,145589.0,40.0034,40.0193,39.9954,40.0034,145589.0
2017-07-10 11:05:00,50.14,50.17,50.13,50.16,35375.0,40.0113,40.0353,40.0034,40.0273,35375.0
2017-07-10 11:10:00,50.16,50.16,50.14,50.15,66317.0,40.0273,40.0273,40.0113,40.0193,66317.0
2017-07-10 11:15:00,50.15,50.15,50.11,50.12,140574.0,40.0193,40.0193,39.9874,39.9954,140574.0
2017-07-10 11:20:00,50.12,50.12,50.09,50.1,67887.0,39.9954,39.9954,39.9714,39.9794,67887.0
2017-07-10 11:25:00,50.11,50.12,50.1,50.1,47502.0,39.9874,39.9954,39.9794,39.9794,47502.0
2017-07-10 11:30:00,50.1,50.11,50.1,50.11,141598.0,39.9794,39.9874,39.9794,39.9874,141598.0
2017-07-10 11:35:00,50.11,50.11,50.09,50.11,85231.0,39.9874,39.9874,39.9714,39.9874,85231.0
2017-07-10 11:40:00,50.11,50.11,50.09,50.1,7512.0,39.9874,39.9874,39.9714,39.9794,7512.0
2017-07-10 11:45:00,50.09,50.11,50.09,50.11,38864.0,39.9714,39.9874,39.9714,39.9874,38864.0
2017-07-10 11:50:00,50.11,50.11,50.08,50.09,24834.0,39.9874,39.9874,39.9635,39.9714,24834.0
2017-07-10 11:55:00,50.09,50.1,50.08,50.09,103399.0,39.9714,39.9794,39.9635,39.9714,103399.0
2017-07-10 12:00:00,50.09,50.09,50.08,50.09,53690.0,39.9714,39.9714,39.9635,39.9714,53690.0
2017-07-10 12:05:00,50.09,50.11,50.08,50.09,56948.0,39.9714,39.9874,39.9635,39.9714,56948.0
2017-07-10 12:10:00,50.09,50.09,50.08,50.09,5590.0,39.9714,39.9714,39.9635,39.9714,5590.0
2017-07-10 12:15:00,50.08,50.09,50.06,50.07,96214.0,39.9635,39.9714,39.9475,39.9555,96214.0
2017-07-10 12:20:00,50.07,50.09,50.07,50.09,65790.0,39.9555,39.9714,39.9555,39.9714,65790.0
2017-07-10 12:25:00,50.09,50.09,50.06,50.07,25696.0,39.9714,39.9714,39.9475,39.9555,25696.0
2017-07-10 12:30:00,50.06,50.08,50.05,50.06,46675.0,39.9475,39.9635,39.9395,39.9475,46675.0
2017-07-10 12:35:00,50.05,50.05,50.03,50.05,6539.0,39.9395,39.9395,39.9236,39.9395,6539.0
2017-07-10 12:40:00,50.05,50.05,50.03,50.04,41176.0,39.9395,39.9395,39.9236,39.9315,41176.0
2017-07-10 12:45:00,50.04,50.06,50.03,50.05,7710.0,39.9315,39.9475,39.9236,39.9395,7710.0
2017-07-10 12:50:00,50.05,50.06,50.05,50.05,94621.0,39.9395,39.9475,39.9395,39.9395,94621.0
2017-07-10 12:55:00,50.05,50.08,50.05,50.07,32640.0,39.9395,39.9635,39.9395,39.9555,32640.0
2017-07-10 13:00:00,50.07,50.09,50.07,50.09,51943.0,39.9555,39.9714,39.9555,39.9714,51943.0
2017-07-10 13:05:00,50.09,50.1,50.08,50.1,20688.0,39.9714,39.9794,39.9635,39.9794,20688.0
2017-07-10 13:10:00,50.09,50.1,50.08,50.09,63528.0,39.9714,39.9794,39.9635,39.9714,63528.0
2017-07-10 13:15:00,50.09,50.11,50.08,50.09,26959.0,39.9714,39.9874,39.9635,39.9714,26959.0
2017-07-10 13:20:00,50.1,50.1,50.08,50.09,20330.0,39.9794,39.9794,39.9635,39.9714,20330.0
2017-07-10 13:25:00,50.09,50.11,50.09,50.1,106348.0,39.9714,39.9874,39.9714,39.9794,106348.0
2017-07-10 13:30:00,50.1,50.11,50.1,50.11,68039.0,39.9794,39.9874,39.9794,39.9874,68039.0
2017-07-10 13:35:00,50.11,50.12,50.09,50.09,19674.0,39.9874,39.9954,39.9714,39.9714,19674.0
2017-07-10 13:40:00,50.1,50.12,50.09,50.12,17303.0,39.9794,39.9954,39.9714,39.9954,17303.0
2017-07-10 13:45:00,50.12,50.12,50.11,50.12,8262.0,39.9954,39.9954,39.9874,39.9954,8262.0
2017-07-10 13:50:00,50.12,50.13,50.11,50.13,10964.0,39.9954,40.0034,39.9874,40.0034,10964.0
2017-07-10 13:55:00,50.12,50.14,50.12,50.13,14819.0,39.9954,40.0113,39.9954,40.0034,14819.0
2017-07-10 14:00:00,50.14,50.14,50.12,50.14,10554.0,40.0113,40.0113,39.9954,40.0113,10554.0
2017-07-10 14:05:00,50.14,50.14,50.12,50.13,8904.0,40.0113,40.0113,39.9954,40.0034,8904.0
2017-07-10 14:10:00,50.13,50.14,50.12,50.13,35203.0,40.0034,40.0113,39.9954,40.0034,35203.0
2017-07-10 14:15:00,50.13,50.14,50.13,50.14,13756.0,40.0034,40.0113,40.0034,40.0113,13756.0
2017-07-10 14:20:00,50.13,50.14,50.12,50.13,40984.0,40.0034,40.0113,39.9954,40.0034,40984.0
2017-07-10 14:25:00,50.13,50.13,50.1,50.11,17637.0,40.0034,40.0034,39.9794,39.9874,17637.0
2017-07-10 14:30:00,50.11,50.12,50.1,50.12,47935.0,39.9874,39.9954,39.9794,39.9954,47935.0
2017-07-10 14:35:00,50.11,50.12,50.11,50.12,12791.0,39.9874,39.9954,39.9874,39.9954,12791.0
2017-07-10 14:40:00,50.11,50.13,50.11,50.12,32052.0,39.9874,40.0034,39.9874,39.9954,32052.0
2017-07-10 14:45:00,50.13,50.13,50.1,50.1,28902.0,40.0034,40.0034,39.9794,39.9794,28902.0
2017-07-10 14:50:00,50.11,50.11,50.1,50.1,8391.0,39.9874,39.9874,39.9794,39.9794,8391.0
2017-07-10 14:55:00,50.11,50.11,50.1,50.11,50343.0,39.9874,39.9874,39.9794,39.9874,50343.0
2017-07-10 15:00:00,50.1,50.11,50.09,50.11,59270.0,39.9794,39.9874,39.9714,39.9874,59270.0
2017-07-10 15:05:00,50.11,50.11,50.1,50.11,12479.0,39.9874,39.9874,39.9794,39.9874,12479.0
2017-07-10 15:10:00,50.11,50.12,50.1,50.12,28388.0,39.9874,39.9954,39.9794,39.9954,28388.0
2017-07-10 15:15:00,50.12,50.12,50.09,50.1,35302.0,39.9954,39.9954,39.9714,39.9794,35302.0
2017-07-10 15:20:00,50.11,50.11,50.1,50.11,5567.0,39.9874,39.9874,39.9794,39.9874,5567.0
2017-07-10 15:25:00,50.11,50.12,50.1,50.12,14411.0,39.9874,39.9954,39.9794,39.9954,14411.0
2017-07-10 15:30:00,50.12,50.13,50.11,50.12,35311.0,39.9954,40.0034,39.9874,39.9954,35311.0
2017-07-10 15:35:00,50.13,50.15,50.12,50.15,16894.0,40.0034,40.0193,39.9954,40.0193,16894.0
2017-07-10 15:40:00,50.14,50.16,50.13,50.14,56471.0,40.0113,40.0273,40.0034,40.0113,56471.0
2017-07-10 15:45:00,50.13,50.14,50.12,50.13,13309.0,40.0034,40.0113,39.9954,40.0034,13309.0
2017-07-10 15:50:00,50.12,50.13,50.11,50.12,19748.0,39.9954,40.0034,39.9874,39.9954,19748.0
2017-07-10 15:55:00,50.12,50.14,50.11,50.11,319273.0,39.9954,40.0113,39.9874,39.9874,319273.0
2017-07-11 09:30:00,50.38,50.39,50.35,50.36,60950.0,40.2029,40.2108,40.1789,40.1869,60950.0
2017-07-11 09:35:00,50.36,50.36,50.33,50.33,60714.0,40.1869,40.1869,40.163,40.163,60714.0
2017-07-11 09:40:00,50.33,50.37,50.32,50.37,65310.0,40.163,40.1949,40.155,40.1949,65310.0
2017-07-11 09:45:00,50.37,50.37,50.34,50.35,61222.0,40.1949,40.1949,40.1709,40.1789,61222.0
2017-07-11 09:50:00,50.36,50.37,50.34,50.35,12547.0,40.1869,40.1949,40.1709,40.1789,12547.0
2017-07-11 09:55:00,50.36,50.37,50.35,50.37,33196.0,40.1869,40.1949,40.1789,40.1949,33196.0
2017-07-11 10:00:00,50.37,50.37,50.34,50.35,30095.0,40.1949,40.1949,40.1709,40.1789,30095.0
2017-07-11 10:05:00,50.35,50.36,50.34,50.35,52877.0,40.1789,40.1869,40.1709,40.1789,52877.0
2017-07-11 10:10:00,50.36,50.37,50.33,50.37,29170.0,40.1869,40.1949,40.163,40.1949,29170.0
2017-07-11 10:15:00,50.37,50.41,50.36,50.41,71174.0,40.1949,40.2268,40.1869,40.2268,71174.0
2017-07-11 10:20:00,50.41,50.42,50.4,50.41,36443.0,40.2268,40.2348,40.2188,40.2268,36443.0
2017-07-11 10:25:00,50.41,50.41,50.39,50.4,43835.0,40.2268,40.2268,40.2108,40.2188,43835.0
2017-07-11 10:30:00,50.4,50.42,50.4,50.41,37164.0,40.2188,40.2348,40.2188,40.2268,37164.0
2017-07-11 10:35:00,50.41,50.44,50.4,50.43,22870.0,40.2268,40.2507,40.2188,40.2428,22870.0
2017-07-11 10:40:00,50.44,50.44,50.41,50.43,65835.0,40.2507,40.2507,40.2268,40.2428,65835.0
2017-07-11 10:45:00,50.44,50.44,50.42,50.44,29183.0,40.2507,40.2507,40.2348,40.2507,29183.0
2017-07-11 10:50:00,50.43,50.44,50.42,50.42,46308.0,40.2428,40.2507,40.2348,40.2348,46308.0
2017-07-11 10:55:00,50.42,50.44,50.42,50.44,83695.0,40.2348,40.2507,40.2348,40.2507,83695.0
2017-07-11 11:00:00,50.43,50.44,50.41,50.43,34172.0,40.2428,40.2507,40.2268,40.2428,34172.0
2017-07-11 11:05:00,50.43,50.45,50.42,50.44,24879.0,40.2428,40.2587,40.2348,40.2507,24879.0
2017-07-11 11:10:00,50.43,50.44,50.39,50.4,24669.0,40.2428,40.2507,40.2108,40.2188,24669.0
2017-07-11 11:15:00,50.4,50.4,50.37,50.38,51560.0,40.2188,40.2188,40.1949,40.2029,51560.0
2017-07-11 11:20:00,50.37,50.37,50.28,50.29,95406.0,40.1949,40.1949,40.1231,40.131,95406.0
2017-07-11 11:25:00,50.29,50.3,50.23,50.26,147841.0,40.131,40.139,40.0832,40.1071,147841.0
2017-07-11 11:30:00,50.26,50.3,50.25,50.3,182159.0,40.1071,40.139,40.0991,40.139,182159.0
2017-07-11 11:35:00,50.29,50.32,50.28,50.29,22392.0,40.131,40.155,40.1231,40.131,22392.0
2017-07-11 11:40:00,50.3,50.34,50.29,50.33,39140.0,40.139,40.1709,40.131,40.163,39140.0
2017-07-11 11:45:00,50.33,50.34,50.31,50.34,31359.0,40.163,40.1709,40.147,40.1709,31359.0
2017-07-11 11:50:00,50.34,50.38,50.33,50.37,96800.0,40.1709,40.2029,40.163,40.1949,96800.0
2017-07-11 11:55:00,50.38,50.39,50.37,50.38,77747.0,40.2029,40.2108,40.1949,40.2029,77747.0
2017-07-11 12:00:00,50.38,50.4,50.37,50.4,102300.0,40.2029,40.2188,40.1949,40.2188,102300.0
2017-07-11 12:05:00,50.4,50.41,50.38,50.4,56166.0,40.2188,40.2268,40.2029,40.2188,56166.0
2017-07-11 12:10:00,50.4,50.4,50.39,50.4,15605.0,40.2188,40.2188,40.2108,40.2188,15605.0
2017-07-11 12:15:00,50.39,50.4,50.36,50.37,74165.0,40.2108,40.2188,40.1869,40.1949,74165.0
2017-07-11 12:20:00,50.37,50.38,50.36,50.36,66156.0,40.1949,40.2029,40.1869,40.1869,66156.0
2017-07-11 12:25:00,50.35,50.35,50.34,50.35,21332.0,40.1789,40.1789,40.1709,40.1789,21332.0
2017-07-11 12:30:00,50.36,50.4,50.36,50.39,23200.0,40.1869,40.2188,40.1869,40.2108,23200.0
2017-07-11 12:35:00,50.4,50.4,50.39,50.4,5403.0,40.2188,40.2188,40.2108,40.2188,5403.0
2017-07-11 12:40:00,50.4,50.43,50.39,50.43,29557.0,40.2188,40.2428,40.2108,40.2428,29557.0
2017-07-11 12:45:00,50.43,50.44,50.42,50.44,10605.0,40.2428,40.2507,40.2348,40.2507,10605.0
2017-07-11 12:50:00,50.44,50.46,50.44,50.45,28659.0,40.2507,40.2667,40.2507,40.2587,28659.0
2017-07-11 12:55:00,50.45,50.45,50.43,50.44,45056.0,40.2587,40.2587,40.2428,40.2507,45056.0
2017-07-11 13:00:00,50.44,50.45,50.44,50.45,6265.0,40.2507,40.2587,40.2507,40.2587,6265.0
2017-07-11 13:05:00,50.45,50.45,50.43,50.44,18812.0,40.2587,40.2587,40.2428,40.2507,18812.0
2017-07-11 13:10:00,50.43,50.44,50.43,50.44,32050.0,40.2428,40.2507,40.2428,40.2507,32050.0
2017-07-11 13:15:00,50.44,50.45,50.43,50.45,77421.0,40.2507,40.2587,40.2428,40.2587,77421.0
2017-07-11 13:20:00,50.45,50.45,50.42,50.43,39037.0,40.2587,40.2587,40.2348,40.2428,39037.0
2017-07-11 13:25:00,50.44,50.44,50.41,50.41,18461.0,40.2507,40.2507,40.2268,40.2268,18461.0
2017-07-11 13:30:00,50.41,50.43,50.4,50.41,9832.0,40.2268,40.2428,40.2188,40.2268,9832.0
2017-07-11 13:35:00,50.41,50.44,50.41,50.44,27488.0,40.2268,40.2507,40.2268,40.2507,27488.0
2017-07-11 13:40:00,50.44,50.49,50.43,50.49,343309.0,40.2507,40.2906,40.2428,40.2906,343309.0
2017-07-11 13:45:00,50.49,50.5,50.47,50.48,50179.0,40.2906,40.2986,40.2747,40.2827,50179.0
2017-07-11 13:50:00,50.48,50.49,50.48,50.48,32338.0,40.2827,40.2906,40.2827,40.2827,32338.0
2017-07-11 13:55:00,50.48,50.49,50.47,50.49,171820.0,40.2827,40.2906,40.2747,40.2906,171820.0
2017-07-11 14:00:00,50.49,50.53,50.49,50.52,37766.0,40.2906,40.3226,40.2906,40.3146,37766.0
2017-07-11 14:05:00,50.51,50.52,50.5,50.51,30818.0,40.3066,40.3146,40.2986,40.3066,30818.0
2017-07-11 14:10:00,50.51,50.52,50.5,50.52,77288.0,40.3066,40.3146,40.2986,40.3146,77288.0
2017-07-11 14:15:00,50.52,50.52,50.5,50.51,24352.0,40.3146,40.3146,40.2986,40.3066,24352.0
2017-07-11 14:20:00,50.51,50.51,50.5,50.51,53420.0,40.3066,40.3066,40.2986,40.3066,53420.0
2017-07-11 14:25:00,50.51,50.54,50.5,50.54,31034.0,40.3066,40.3305,40.2986,40.3305,31034.0
2017-07-11 14:30:00,50.54,50.54,50.53,50.54,19666.0,40.3305,40.3305,40.3226,40.3305,19666.0
2017-07-11 14:35:00,50.53,50.54,50.53,50.54,20525.0,40.3226,40.3305,40.3226,40.3305,20525.0
2017-07-11 14:40:00,50.53,50.54,50.52,50.54,128550.0,40.3226,40.3305,40.3146,40.3305,128550.0
2017-07-11 14:45:00,50.54,50.54,50.53,50.53,14293.0,40.3305,40.3305,40.3226,40.3226,14293.0
2017-07-11 14:50:00,50.54,50.54,50.52,50.53,29605.0,40.3305,40.3305,40.3146,40.3226,29605.0
2017-07-11 14:55:00,50.53,50.53,50.52,50.53,25621.0,40.3226,40.3226,40.3146,40.3226,25621.0
2017-07-11 15:00:00,50.53,50.53,50.52,50.52,43113.0,40.3226,40.3226,40.3146,40.3146,43113.0
2017-07-11 15:05:00,50.53,50.53,50.52,50.53,40374.0,40.3226,40.3226,40.3146,40.3226,40374.0
2017-07-11 15:10:00,50.53,50.56,50.52,50.56,67475.0,40.3226,40.3465,40.3146,40.3465,67475.0
2017-07-11 15:15:00,50.56,50.56,50.54,50.54,129372.0,40.3465,40.3465,40.3305,40.3305,129372.0
2017-07-11 15:20:00,50.54,50.55,50.52,50.53,106968.0,40.3305,40.3385,40.3146,40.3226,106968.0
2017-07-11 15:25:00,50.53,50.53,50.51,50.52,27456.0,40.3226,40.3226,40.3066,40.3146,27456.0
2017-07-11 15:30:00,50.52,50.56,50.51,50.54,80678.0,40.3146,40.3465,40.3066,40.3305,80678.0
2017-07-11 15:35:00,50.55,50.55,50.52,50.54,288229.0,40.3385,40.3385,40.3146,40.3305,288229.0
2017-07-11 15:40:00,50.54,50.54,50.52,50.53,29310.0,40.3305,40.3305,40.3146,40.3226,29310.0
2017-07-11 15:45:00,50.52,50.52,50.51,50.52,105392.0,40.3146,40.3146,40.3066,40.3146,105392.0
2017-07-11 15:50:00,50.51,50.52,50.5,50.51,62024.0,40.3066,40.3146,40.2986,40.3066,62024.0
2017-07-11 15:55:00,50.5,50.51,50.49,50.5,167835.0,40.2986,40.3066,40.2906,40.2986,167835.0
2017-07-12 09:30:00,51.2,51.28,51.18,51.28,161396.0,40.8572,40.9211,40.8413,40.9211,161396.0
2017-07-12 09:35:00,51.28,51.29,51.25,51.27,236431.0,40.9211,40.929,40.8971,40.9131,236431.0
2017-07-12 09:40:00,51.28,51.3,51.26,51.29,150509.0,40.9211,40.937,40.9051,40.929,150509.0
2017-07-12 09:45:00,51.29,51.29,51.25,51.27,287405.0,40.929,40.929,40.8971,40.9131,287405.0
2017-07-12 09:50:00,51.27,51.29,51.23,51.23,480052.0,40.9131,40.929,40.8812,40.8812,480052.0
2017-07-12 09:55:00,51.24,51.27,51.23,51.24,151692.0,40.8891,40.9131,40.8812,40.8891,151692.0
2017-07-12 10:00:00,51.24,51.26,51.22,51.24,257269.0,40.8891,40.9051,40.8732,40.8891,257269.0
2017-07-12 10:05:00,51.25,51.31,51.24,51.3,232669.0,40.8971,40.945,40.8891,40.937,232669.0
2017-07-12 10:10:00,51.3,51.31,51.29,51.3,98796.0,40.937,40.945,40.929,40.937,98796.0
2017-07-12 10:15:00,51.31,51.31,51.28,51.29,121318.0,40.945,40.945,40.9211,40.929,121318.0
2017-07-12 10:20:00,51.28,51.3,51.27,51.28,48245.0,40.9211,40.937,40.9131,40.9211,48245.0
2017-07-12 10:25:00,51.28,51.3,51.27,51.28,92715.0,40.9211,40.937,40.9131,40.9211,92715.0
2017-07-12 10:30:00,51.27,51.31,51.26,51.27,145962.0,40.9131,40.945,40.9051,40.9131,145962.0
2017-07-12 10:35:00,51.27,51.27,51.24,51.26,45771.0,40.9131,40.9131,40.8891,40.9051,45771.0
2017-07-12 10:40:00,51.26,51.26,51.21,51.23,115006.0,40.9051,40.9051,40.8652,40.8812,115006.0
2017-07-12 10:45:00,51.22,51.26,51.22,51.26,94541.0,40.8732,40.9051,40.8732,40.9051,94541.0
2017-07-12 10:50:00,51.26,51.26,51.22,51.25,58145.0,40.9051,40.9051,40.8732,40.8971,58145.0
2017-07-12 10:55:00,51.26,51.26,51.24,51.25,64508.0,40.9051,40.9051,40.8891,40.8971,64508.0
2017-07-12 11:00:00,51.25,51.25,51.23,51.25,30502.0,40.8971,40.8971,40.8812,40.8971,30502.0
2017-07-12 11:05:00,51.25,51.27,51.22,51.23,59437.0,40.8971,40.9131,40.8732,40.8812,59437.0
2017-07-12 11:10:00,51.23,51.27,51.22,51.27,65541.0,40.8812,40.9131,40.8732,40.9131,65541.0
2017-07-12 11:15:00,51.26,51.27,51.25,51.27,19292.0,40.9051,40.9131,40.8971,40.9131,19292.0
2017-07-12 11:20:00,51.26,51.29,51.25,51.29,37296.0,40.9051,40.929,40.8971,40.929,37296.0
2017-07-12 11:25:00,51.29,51.3,51.28,51.3,28172.0,40.929,40.937,40.9211,40.937,28172.0
2017-07-12 11:30:00,51.3,51.31,51.28,51.3,32616.0,40.937,40.945,40.9211,40.937,32616.0
2017-07-12 11:35:00,51.31,51.31,51.3,51.3,23819.0,40.945,40.945,40.937,40.937,23819.0
2017-07-12 11:40:00,51.31,51.32,51.3,51.31,90378.0,40.945,40.953,40.937,40.945,90378.0
2017-07-12 11:45:00,51.32,51.34,51.32,51.34,42070.0,40.953,40.9689,40.953,40.9689,42070.0
2017-07-12 11:50:00,51.34,51.34,51.33,51.34,15056.0,40.9689,40.9689,40.961,40.9689,15056.0
2017-07-12 11:55:00,51.34,51.39,51.33,51.39,111924.0,40.9689,41.0088,40.961,41.0088,111924.0
2017-07-12 12:00:00,51.39,51.4,51.37,51.4,149523.0,41.0088,41.0168,40.9929,41.0168,149523.0
2017-07-12 12:05:00,51.4,51.43,51.39,51.43,205509.0,41.0168,41.0407,41.0088,41.0407,205509.0
2017-07-12 12:10:00,51.43,51.43,51.35,51.35,232886.0,41.0407,41.0407,40.9769,40.9769,232886.0
2017-07-12 12:15:00,51.35,51.39,51.34,51.39,36488.0,40.9769,41.0088,40.9689,41.0088,36488.0
2017-07-12 12:20:00,51.38,51.39,51.37,51.37,47272.0,41.0008,41.0088,40.9929,40.9929,47272.0
2017-07-12 12:25:00,51.38,51.38,51.36,51.38,22241.0,41.0008,41.0008,40.9849,41.0008,22241.0
2017-07-12 12:30:00,51.38,51.39,51.36,51.37,80241.0,41.0008,41.0088,40.9849,40.9929,80241.0
2017-07-12 12:35:00,51.37,51.38,51.37,51.38,20155.0,40.9929,41.0008,40.9929,41.0008,20155.0
2017-07-12 12:40:00,51.38,51.38,51.36,51.36,896455.0,41.0008,41.0008,40.9849,40.9849,896455.0
2017-07-12 12:45:00,51.36,51.38,51.35,51.35,78364.0,40.9849,41.0008,40.9769,40.9769,78364.0
2017-07-12 12:50:00,51.36,51.37,51.35,51.35,37793.0,40.9849,40.9929,40.9769,40.9769,37793.0
2017-07-12 12:55:00,51.36,51.43,51.36,51.42,102021.0,40.9849,41.0407,40.9849,41.0328,102021.0
2017-07-12 13:00:00,51.42,51.45,51.42,51.42,85581.0,41.0328,41.0567,41.0328,41.0328,85581.0
2017-07-12 13:05:00,51.42,51.43,51.41,51.43,78815.0,41.0328,41.0407,41.0248,41.0407,78815.0
2017-07-12 13:10:00,51.43,51.45,51.41,51.43,43687.0,41.0407,41.0567,41.0248,41.0407,43687.0
2017-07-12 13:15:00,51.43,51.44,51.42,51.43,22370.0,41.0407,41.0487,41.0328,41.0407,22370.0
2017-07-12 13:20:00,51.44,51.44,51.4,51.42,19304.0,41.0487,41.0487,41.0168,41.0328,19304.0
2017-07-12 13:25:00,51.42,51.43,51.41,51.43,36561.0,41.0328,41.0407,41.0248,41.0407,36561.0
2017-07-12 13:30:00,51.44,51.45,51.43,51.45,68728.0,41.0487,41.0567,41.0407,41.0567,68728.0
2017-07-12 13:35:00,51.45,51.47,51.44,51.46,28160.0,41.0567,41.0727,41.0487,41.0647,28160.0
2017-07-12 13:40:00,51.46,51.47,51.43,51.46,34869.0,41.0647,41.0727,41.0407,41.0647,34869.0
2017-07-12 13:45:00,51.46,51.48,51.45,51.48,39792.0,41.0647,41.0806,41.0567,41.0806,39792.0
2017-07-12 13:50:00,51.48,51.49,51.46,51.49,164761.0,41.0806,41.0886,41.0647,41.0886,164761.0
2017-07-12 13:55:00,51.48,51.5,51.48,51.5,23235.0,41.0806,41.0966,41.0806,41.0966,23235.0
2017-07-12 14:00:00,51.5,51.5,51.48,51.49,47948.0,41.0966,41.0966,41.0806,41.0886,47948.0
2017-07-12 14:05:00,51.5,51.5,51.48,51.49,64120.0,41.0966,41.0966,41.0806,41.0886,64120.0
2017-07-12 14:10:00,51.49,51.5,51.48,51.5,32706.0,41.0886,41.0966,41.0806,41.0966,32706.0
2017-07-12 14:15:00,51.5,51.52,51.49,51.51,109306.0,41.0966,41.1126,41.0886,41.1046,109306.0
2017-07-12 14:20:00,51.51,51.52,51.5,51.52,53887.0,41.1046,41.1126,41.0966,41.1126,53887.0
2017-07-12 14:25:00,51.51,51.53,51.5,51.53,54621.0,41.1046,41.1205,41.0966,41.1205,54621.0
2017-07-12 14:30:00,51.53,51.53,51.51,51.52,56952.0,41.1205,41.1205,41.1046,41.1126,56952.0
2017-07-12 14:35:00,51.52,51.52,51.51,51.52,218599.0,41.1126,41.1126,41.1046,41.1126,218599.0
2017-07-12 14:40:00,51.52,51.52,51.51,51.52,26779.0,41.1126,41.1126,41.1046,41.1126,26779.0
2017-07-12 14:45:00,51.51,51.52,51.48,51.49,56507.0,41.1046,41.1126,41.0806,41.0886,56507.0
2017-07-12 14:50:00,51.49,51.5,51.48,51.49,61232.0,41.0886,41.0966,41.0806,41.0886,61232.0
2017-07-12 14:55:00,51.49,51.49,51.47,51.48,146096.0,41.0886,41.0886,41.0727,41.0806,146096.0
2017-07-12 15:00:00,51.48,51.49,51.47,51.48,75351.0,41.0806,41.0886,41.0727,41.0806,75351.0
2017-07-12 15:05:00,51.48,51.5,51.47,51.5,66581.0,41.0806,41.0966,41.0727,41.0966,66581.0
2017-07-12 15:10:00,51.5,51.51,51.49,51.51,69167.0,41.0966,41.1046,41.0886,41.1046,69167.0
2017-07-12 15:15:00,51.51,51.52,51.5,51.52,64934.0,41.1046,41.1126,41.0966,41.1126,64934.0
2017-07-12 15:20:00,51.52,51.54,51.51,51.54,66866.0,41.1126,41.1285,41.1046,41.1285,66866.0
2017-07-12 15:25:00,51.54,51.54,51.52,51.54,55258.0,41.1285,41.1285,41.1126,41.1285,55258.0
2017-07-12 15:30:00,51.54,51.54,51.5,51.52,97074.0,41.1285,41.1285,41.0966,41.1126,97074.0
2017-07-12 15:35:00,51.51,51.53,51.51,51.53,26370.0,41.1046,41.1205,41.1046,41.1205,26370.0
2017-07-12 15:40:00,51.52,51.53,51.52,51.53,33703.0,41.1126,41.1205,41.1126,41.1205,33703.0
2017-07-12 15:45:00,51.52,51.53,51.51,51.53,101498.0,41.1126,41.1205,41.1046,41.1205,101498.0
2017-07-12 15:50:00,51.52,51.53,51.5,51.51,141331.0,41.1126,41.1205,41.0966,41.1046,141331.0
2017-07-12 15:55:00,51.51,51.51,51.48,51.48,236910.0,41.1046,41.1046,41.0806,41.0806,236910.0
2017-07-13 09:30:00,51.49,51.55,51.47,51.54,147797.0,41.0886,41.1365,41.0727,41.1285,147797.0
2017-07-13 09:35:00,51.54,51.57,51.53,51.55,74504.0,41.1285,41.1525,41.1205,41.1365,74504.0
2017-07-13 09:40:00,51.55,51.55,51.51,51.53,24501.0,41.1365,41.1365,41.1046,41.1205,24501.0
2017-07-13 09:45:00,51.53,51.55,51.52,51.55,33918.0,41.1205,41.1365,41.1126,41.1365,33918.0
2017-07-13 09:50:00,51.55,51.57,51.54,51.55,27338.0,41.1365,41.1525,41.1285,41.1365,27338.0
2017-07-13 09:55:00,51.56,51.58,51.55,51.57,29589.0,41.1445,41.1604,41.1365,41.1525,29589.0
2017-07-13 10:00:00,51.57,51.57,51.54,51.57,22496.0,41.1525,41.1525,41.1285,41.1525,22496.0
2017-07-13 10:05:00,51.56,51.57,51.54,51.56,55388.0,41.1445,41.1525,41.1285,41.1445,55388.0
2017-07-13 10:10:00,51.57,51.58,51.54,51.55,64972.0,41.1525,41.1604,41.1285,41.1365,64972.0
2017-07-13 10:15:00,51.56,51.57,51.52,51.53,217187.0,41.1445,41.1525,41.1126,41.1205,217187.0
2017-07-13 10:20:00,51.53,51.54,51.51,51.52,87213.0,41.1205,41.1285,41.1046,41.1126,87213.0
2017-07-13 10:25:00,51.51,51.53,51.48,51.5,43683.0,41.1046,41.1205,41.0806,41.0966,43683.0
2017-07-13 10:30:00,51.51,51.52,51.48,51.52,27581.0,41.1046,41.1126,41.0806,41.1126,27581.0
2017-07-13 10:35:00,51.52,51.53,51.48,51.5,50370.0,41.1126,41.1205,41.0806,41.0966,50370.0
2017-07-13 10:40:00,51.5,51.53,51.5,51.51,96918.0,41.0966,41.1205,41.0966,41.1046,96918.0
2017-07-13 10:45:00,51.52,51.53,51.51,51.52,67376.0,41.1126,41.1205,41.1046,41.1126,67376.0
2017-07-13 10:50:00,51.52,51.53,51.51,51.53,13498.0,41.1126,41.1205,41.1046,41.1205,13498.0
2017-07-13 10:55:00,51.53,51.53,51.51,51.52,31109.0,41.1205,41.1205,41.1046,41.1126,31109.0
2017-07-13 11:00:00,51.52,51.55,51.52,51.53,72349.0,41.1126,41.1365,41.1126,41.1205,72349.0
2017-07-13 11:05:00,51.53,51.55,51.51,51.52,28039.0,41.1205,41.1365,41.1046,41.1126,28039.0
2017-07-13 11:10:00,51.51,51.54,51.51,51.54,28455.0,41.1046,41.1285,41.1046,41.1285,28455.0
2017-07-13 11:15:00,51.54,51.55,51.51,51.55,18579.0,41.1285,41.1365,41.1046,41.1365,18579.0
2017-07-13 11:20:00,51.55,51.56,51.54,51.54,23543.0,41.1365,41.1445,41.1285,41.1285,23543.0
2017-07-13 11:25:00,51.55,51.58,51.54,51.55,47408.0,41.1365,41.1604,41.1285,41.1365,47408.0
2017-07-13 11:30:00,51.55,51.57,51.54,51.57,28639.0,41.1365,41.1525,41.1285,41.1525,28639.0
2017-07-13 11:35:00,51.57,51.58,51.55,51.56,36788.0,41.1525,41.1604,41.1365,41.1445,36788.0
2017-07-13 11:40:00,51.56,51.56,51.55,51.55,18428.0,41.1445,41.1445,41.1365,41.1365,18428.0
2017-07-13 11:45:00,51.55,51.58,51.54,51.57,38601.0,41.1365,41.1604,41.1285,41.1525,38601.0
2017-07-13 11:50:00,51.58,51.6,51.57,51.6,103128.0,41.1604,41.1764,41.1525,41.1764,103128.0
2017-07-13 11:55:00,51.59,51.6,51.59,51.59,20185.0,41.1684,41.1764,41.1684,41.1684,20185.0
2017-07-13 12:00:00,51.59,51.6,51.58,51.59,32156.0,41.1684,41.1764,41.1604,41.1684,32156.0
2017-07-13 12:05:00,51.59,51.6,51.58,51.59,36569.0,41.1684,41.1764,41.1604,41.1684,36569.0
2017-07-13 12:10:00,51.6,51.6,51.59,51.59,3392.0,41.1764,41.1764,41.1684,41.1684,3392.0
2017-07-13 12:15:00,51.6,51.61,51.59,51.61,64654.0,41.1764,41.1844,41.1684,41.1844,64654.0
2017-07-13 12:20:00,51.61,51.62,51.6,51.61,25139.0,41.1844,41.1924,41.1764,41.1844,25139.0
2017-07-13 12:25:00,51.62,51.62,51.61,51.61,5330.0,41.1924,41.1924,41.1844,41.1844,5330.0
2017-07-13 12:30:00,51.62,51.62,51.61,51.61,15240.0,41.1924,41.1924,41.1844,41.1844,15240.0
2017-07-13 12:35:00,51.61,51.62,51.61,51.62,8129.0,41.1844,41.1924,41.1844,41.1924,8129.0
2017-07-13 12:40:00,51.62,51.62,51.6,51.61,29402.0,41.1924,41.1924,41.1764,41.1844,29402.0
2017-07-13 12:45:00,51.6,51.61,51.6,51.6,23034.0,41.1764,41.1844,41.1764,41.1764,23034.0
2017-07-13 12:50:00,51.6,51.6,51.59,51.59,16877.0,41.1764,41.1764,41.1684,41.1684,16877.0
2017-07-13 12:55:00,51.6,51.61,51.59,51.6,34899.0,41.1764,41.1844,41.1684,41.1764,34899.0
2017-07-13 13:00:00,51.6,51.61,51.58,51.59,90650.0,41.1764,41.1844,41.1604,41.1684,90650.0
2017-07-13 13:05:00,51.59,51.6,51.59,51.6,5184.0,41.1684,41.1764,41.1684,41.1764,5184.0
2017-07-13 13:10:00,51.6,51.6,51.58,51.59,25677.0,41.1764,41.1764,41.1604,41.1684,25677.0
2017-07-13 13:15:00,51.59,51.6,51.59,51.6,12567.0,41.1684,41.1764,41.1684,41.1764,12567.0
2017-07-13 13:20:00,51.6,51.61,51.59,51.6,28969.0,41.1764,41.1844,41.1684,41.1764,28969.0
2017-07-13 13:25:00,51.6,51.61,51.59,51.6,44696.0,41.1764,41.1844,41.1684,41.1764,44696.0
2017-07-13 13:30:00,51.61,51.61,51.6,51.61,8579.0,41.1844,41.1844,41.1764,41.1844,8579.0
2017-07-13 13:35:00,51.6,51.63,51.6,51.63,53122.0,41.1764,41.2003,41.1764,41.2003,53122.0
2017-07-13 13:40:00,51.62,51.64,51.62,51.63,527804.0,41.1924,41.2083,41.1924,41.2003,527804.0
2017-07-13 13:45:00,51.64,51.64,51.6,51.61,192389.0,41.2083,41.2083,41.1764,41.1844,192389.0
2017-07-13 13:50:00,51.62,51.62,51.6,51.61,17776.0,41.1924,41.1924,41.1764,41.1844,17776.0
2017-07-13 13:55:00,51.61,51.63,51.6,51.62,58984.0,41.1844,41.2003,41.1764,41.1924,58984.0
2017-07-13 14:00:00,51.62,51.63,51.61,51.62,86416.0,41.1924,41.2003,41.1844,41.1924,86416.0
2017-07-13 14:05:00,51.61,51.62,51.59,51.6,65296.0,41.1844,41.1924,41.1684,41.1764,65296.0
2017-07-13 14:10:00,51.6,51.62,51.6,51.62,69944.0,41.1764,41.1924,41.1764,41.1924,69944.0
2017-07-13 14:15:00,51.62,51.63,51.6,51.63,36498.0,41.1924,41.2003,41.1764,41.2003,36498.0
2017-07-13 14:20:00,51.63,51.64,51.62,51.63,34063.0,41.2003,41.2083,41.1924,41.2003,34063.0
2017-07-13 14:25:00,51.63,51.64,51.62,51.63,53709.0,41.2003,41.2083,41.1924,41.2003,53709.0
2017-07-13 14:30:00,51.62,51.64,51.61,51.63,27732.0,41.1924,41.2083,41.1844,41.2003,27732.0
2017-07-13 14:35:00,51.64,51.65,51.63,51.64,72031.0,41.2083,41.2163,41.2003,41.2083,72031.0
2017-07-13 14:40:00,51.63,51.66,51.63,51.66,66862.0,41.2003,41.2243,41.2003,41.2243,66862.0
2017-07-13 14:45:00,51.66,51.67,51.65,51.66,51300.0,41.2243,41.2323,41.2163,41.2243,51300.0
2017-07-13 14:50:00,51.67,51.67,51.66,51.67,51456.0,41.2323,41.2323,41.2243,41.2323,51456.0
2017-07-13 14:55:00,51.66,51.68,51.66,51.67,75246.0,41.2243,41.2402,41.2243,41.2323,75246.0
2017-07-13 15:00:00,51.67,51.68,51.66,51.66,32814.0,41.2323,41.2402,41.2243,41.2243,32814.0
2017-07-13 15:05:00,51.67,51.67,51.63,51.64,210759.0,41.2323,41.2323,41.2003,41.2083,210759.0
2017-07-13 15:10:00,51.65,51.66,51.64,51.66,15888.0,41.2163,41.2243,41.2083,41.2243,15888.0
2017-07-13 15:15:00,51.66,51.67,51.64,51.65,24844.0,41.2243,41.2323,41.2083,41.2163,24844.0
2017-07-13 15:20:00,51.65,51.67,51.64,51.66,48998.0,41.2163,41.2323,41.2083,41.2243,48998.0
2017-07-13 15:25:00,51.67,51.67,51.66,51.67,15060.0,41.2323,41.2323,41.2243,41.2323,15060.0
2017-07-13 15:30:00,51.67,51.67,51.66,51.67,35474.0,41.2323,41.2323,41.2243,41.2323,35474.0
2017-07-13 15:35:00,51.67,51.68,51.66,51.68,33562.0,41.2323,41.2402,41.2243,41.2402,33562.0
2017-07-13 15:40:00,51.67,51.68,51.66,51.68,67499.0,41.2323,41.2402,41.2243,41.2402,67499.0
2017-07-13 15:45:00,51.68,51.69,51.67,51.68,138585.0,41.2402,41.2482,41.2323,41.2402,138585.0
2017-07-13 15:50:00,51.68,51.68,51.67,51.68,62478.0,41.2402,41.2402,41.2323,41.2402,62478.0
2017-07-13 15:55:00,51.68,51.68,51.65,51.66,116807.0,41.2402,41.2402,41.2163,41.2243,116807.0
2017-07-14 09:30:00,52.01,52.08,51.99,52.06,164179.0,41.5036,41.5594,41.4876,41.5435,164179.0
2017-07-14 09:35:00,52.06,52.13,52.06,52.12,176752.0,41.5435,41.5993,41.5435,41.5914,176752.0
2017-07-14 09:40:00,52.11,52.15,52.11,52.15,150409.0,41.5834,41.6153,41.5834,41.6153,150409.0
2017-07-14 09:45:00,52.15,52.19,52.14,52.19,60631.0,41.6153,41.6472,41.6073,41.6472,60631.0
2017-07-14 09:50:00,52.18,52.18,52.16,52.17,103653.0,41.6392,41.6392,41.6233,41.6313,103653.0
2017-07-14 09:55:00,52.18,52.2,52.16,52.16,242038.0,41.6392,41.6552,41.6233,41.6233,242038.0
2017-07-14 10:00:00,52.17,52.17,52.14,52.15,71046.0,41.6313,41.6313,41.6073,41.6153,71046.0
2017-07-14 10:05:00,52.15,52.15,52.1,52.11,83323.0,41.6153,41.6153,41.5754,41.5834,83323.0
2017-07-14 10:10:00,52.11,52.15,52.11,52.15,36486.0,41.5834,41.6153,41.5834,41.6153,36486.0
2017-07-14 10:15:00,52.15,52.15,52.13,52.14,56165.0,41.6153,41.6153,41.5993,41.6073,56165.0
2017-07-14 10:20:00,52.14,52.14,52.12,52.12,31373.0,41.6073,41.6073,41.5914,41.5914,31373.0
2017-07-14 10:25:00,52.13,52.13,52.09,52.1,52690.0,41.5993,41.5993,41.5674,41.5754,52690.0
2017-07-14 10:30:00,52.1,52.1,52.07,52.09,80641.0,41.5754,41.5754,41.5515,41.5674,80641.0
2017-07-14 10:35:00,52.09,52.12,52.08,52.11,141636.0,41.5674,41.5914,41.5594,41.5834,141636.0
2017-07-14 10:40:00,52.12,52.12,52.09,52.11,57997.0,41.5914,41.5914,41.5674,41.5834,57997.0
2017-07-14 10:45:00,52.11,52.11,52.09,52.1,19047.0,41.5834,41.5834,41.5674,41.5754,19047.0
2017-07-14 10:50:00,52.1,52.13,52.09,52.11,156673.0,41.5754,41.5993,41.5674,41.5834,156673.0
2017-07-14 10:55:00,52.12,52.14,52.11,52.14,107633.0,41.5914,41.6073,41.5834,41.6073,107633.0
2017-07-14 11:00:00,52.14,52.14,52.11,52.12,35831.0,41.6073,41.6073,41.5834,41.5914,35831.0
2017-07-14 11:05:00,52.12,52.13,52.11,52.13,52246.0,41.5914,41.5993,41.5834,41.5993,52246.0
2017-07-14 11:10:00,52.13,52.16,52.12,52.14,50287.0,41.5993,41.6233,41.5914,41.6073,50287.0
2017-07-14 11:15:00,52.13,52.14,52.13,52.14,12942.0,41.5993,41.6073,41.5993,41.6073,12942.0
2017-07-14 11:20:00,52.14,52.16,52.13,52.16,31476.0,41.6073,41.6233,41.5993,41.6233,31476.0
2017-07-14 11:25:00,52.16,52.17,52.15,52.16,23934.0,41.6233,41.6313,41.6153,41.6233,23934.0
2017-07-14 11:30:00,52.17,52.17,52.16,52.16,41139.0,41.6313,41.6313,41.6233,41.6233,41139.0
2017-07-14 11:35:00,52.16,52.16,52.14,52.14,31494.0,41.6233,41.6233,41.6073,41.6073,31494.0
2017-07-14 11:40:00,52.15,52.16,52.14,52.16,27959.0,41.6153,41.6233,41.6073,41.6233,27959.0
2017-07-14 11:45:00,52.15,52.16,52.15,52.16,104268.0,41.6153,41.6233,41.6153,41.6233,104268.0
2017-07-14 11:50:00,52.16,52.16,52.15,52.16,65770.0,41.6233,41.6233,41.6153,41.6233,65770.0
2017-07-14 11:55:00,52.15,52.18,52.15,52.18,113834.0,41.6153,41.6392,41.6153,41.6392,113834.0
2017-07-14 12:00:00,52.18,52.18,52.15,52.16,71098.0,41.6392,41.6392,41.6153,41.6233,71098.0
2017-07-14 12:05:00,52.16,52.16,52.15,52.16,111314.0,41.6233,41.6233,41.6153,41.6233,111314.0
2017-07-14 12:10:00,52.16,52.17,52.15,52.16,46068.0,41.6233,41.6313,41.6153,41.6233,46068.0
2017-07-14 12:15:00,52.17,52.17,52.15,52.16,31430.0,41.6313,41.6313,41.6153,41.6233,31430.0
2017-07-14 12:20:00,52.16,52.16,52.15,52.16,27849.0,41.6233,41.6233,41.6153,41.6233,27849.0
2017-07-14 12:25:00,52.16,52.17,52.16,52.17,26802.0,41.6233,41.6313,41.6233,41.6313,26802.0
2017-07-14 12:30:00,52.17,52.17,52.16,52.16,9457.0,41.6313,41.6313,41.6233,41.6233,9457.0
2017-07-14 12:35:00,52.16,52.2,52.16,52.2,66083.0,41.6233,41.6552,41.6233,41.6552,66083.0
2017-07-14 12:40:00,52.2,52.2,52.18,52.19,91865.0,41.6552,41.6552,41.6392,41.6472,91865.0
2017-07-14 12:45:00,52.2,52.2,52.18,52.19,28519.0,41.6552,41.6552,41.6392,41.6472,28519.0
2017-07-14 12:50:00,52.19,52.21,52.19,52.21,102047.0,41.6472,41.6632,41.6472,41.6632,102047.0
2017-07-14 12:55:00,52.21,52.21,52.19,52.2,23138.0,41.6632,41.6632,41.6472,41.6552,23138.0
2017-07-14 13:00:00,52.21,52.21,52.19,52.2,38695.0,41.6632,41.6632,41.6472,41.6552,38695.0
2017-07-14 13:05:00,52.2,52.21,52.19,52.21,32556.0,41.6552,41.6632,41.6472,41.6632,32556.0
2017-07-14 13:10:00,52.21,52.22,52.2,52.22,19976.0,41.6632,41.6712,41.6552,41.6712,19976.0
2017-07-14 13:15:00,52.22,52.22,52.21,52.22,20370.0,41.6712,41.6712,41.6632,41.6712,20370.0
2017-07-14 13:20:00,52.22,52.23,52.21,52.21,56001.0,41.6712,41.6791,41.6632,41.6632,56001.0
2017-07-14 13:25:00,52.22,52.24,52.21,52.24,51339.0,41.6712,41.6871,41.6632,41.6871,51339.0
2017-07-14 13:30:00,52.24,52.25,52.22,52.23,46697.0,41.6871,41.6951,41.6712,41.6791,46697.0
2017-07-14 13:35:00,52.23,52.24,52.23,52.24,155041.0,41.6791,41.6871,41.6791,41.6871,155041.0
2017-07-14 13:40:00,52.23,52.25,52.23,52.25,48894.0,41.6791,41.6951,41.6791,41.6951,48894.0
2017-07-14 13:45:00,52.24,52.25,52.24,52.25,30781.0,41.6871,41.6951,41.6871,41.6951,30781.0
2017-07-14 13:50:00,52.25,52.26,52.24,52.26,49424.0,41.6951,41.7031,41.6871,41.7031,49424.0
2017-07-14 13:55:00,52.26,52.27,52.25,52.27,41194.0,41.7031,41.7111,41.6951,41.7111,41194.0
2017-07-14 14:00:00,52.27,52.27,52.25,52.27,58938.0,41.7111,41.7111,41.6951,41.7111,58938.0
2017-07-14 14:05:00,52.27,52.27,52.25,52.27,48860.0,41.7111,41.7111,41.6951,41.7111,48860.0
2017-07-14 14:10:00,52.26,52.28,52.26,52.28,83318.0,41.7031,41.719,41.7031,41.719,83318.0
2017-07-14 14:15:00,52.28,52.28,52.26,52.27,85674.0,41.719,41.719,41.7031,41.7111,85674.0
2017-07-14 14:20:00,52.27,52.27,52.26,52.27,23999.0,41.7111,41.7111,41.7031,41.7111,23999.0
2017-07-14 14:25:00,52.27,52.27,52.26,52.27,26870.0,41.7111,41.7111,41.7031,41.7111,26870.0
2017-07-14 14:30:00,52.27,52.27,52.26,52.27,51826.0,41.7111,41.7111,41.7031,41.7111,51826.0
2017-07-14 14:35:00,52.27,52.27,52.26,52.27,149209.0,41.7111,41.7111,41.7031,41.7111,149209.0
2017-07-14 14:40:00,52.27,52.27,52.25,52.26,107889.0,41.7111,41.7111,41.6951,41.7031,107889.0
2017-07-14 14:45:00,52.26,52.26,52.25,52.26,84165.0,41.7031,41.7031,41.6951,41.7031,84165.0
2017-07-14 14:50:00,52.25,52.27,52.25,52.27,77740.0,41.6951,41.7111,41.6951,41.7111,77740.0
2017-07-14 14:55:00,52.27,52.27,52.26,52.27,46122.0,41.7111,41.7111,41.7031,41.7111,46122.0
2017-07-14 15:00:00,52.27,52.28,52.26,52.28,80650.0,41.7111,41.719,41.7031,41.719,80650.0
2017-07-14 15:05:00,52.28,52.29,52.27,52.29,143502.0,41.719,41.727,41.7111,41.727,143502.0
2017-07-14 15:10:00,52.28,52.3,52.28,52.29,133323.0,41.719,41.735,41.719,41.727,133323.0
2017-07-14 15:15:00,52.29,52.3,52.28,52.3,67097.0,41.727,41.735,41.719,41.735,67097.0
2017-07-14 15:20:00,52.3,52.31,52.29,52.3,74162.0,41.735,41.743,41.727,41.735,74162.0
2017-07-14 15:25:00,52.3,52.32,52.3,52.31,208539.0,41.735,41.751,41.735,41.743,208539.0
2017-07-14 15:30:00,52.31,52.31,52.3,52.31,85410.0,41.743,41.743,41.735,41.743,85410.0
2017-07-14 15:35:00,52.3,52.34,52.3,52.34,97174.0,41.735,41.7669,41.735,41.7669,97174.0
2017-07-14 15:40:00,52.34,52.34,52.32,52.33,166010.0,41.7669,41.7669,41.751,41.7589,166010.0
2017-07-14 15:45:00,52.32,52.33,52.3,52.31,100258.0,41.751,41.7589,41.735,41.743,100258.0
2017-07-14 15:50:00,52.31,52.32,52.29,52.3,176376.0,41.743,41.751,41.727,41.735,176376.0
2017-07-14 15:55:00,52.3,52.31,52.28,52.28,420194.0,41.735,41.743,41.719,41.719,420194.0
2017-07-17 09:30:00,52.13,52.14,52.08,52.1,97612.0,41.5993,41.6073,41.5594,41.5754,97612.0
2017-07-17 09:35:00,52.1,52.1,52.06,52.07,93237.0,41.5754,41.5754,41.5435,41.5515,93237.0
2017-07-17 09:40:00,52.08,52.08,52.04,52.08,195157.0,41.5594,41.5594,41.5275,41.5594,195157.0
2017-07-17 09:45:00,52.08,52.09,52.07,52.08,56137.0,41.5594,41.5674,41.5515,41.5594,56137.0
2017-07-17 09:50:00,52.07,52.09,52.06,52.08,42821.0,41.5515,41.5674,41.5435,41.5594,42821.0
2017-07-17 09:55:00,52.08,52.11,52.08,52.1,81305.0,41.5594,41.5834,41.5594,41.5754,81305.0
2017-07-17 10:00:00,52.1,52.12,52.09,52.12,64581.0,41.5754,41.5914,41.5674,41.5914,64581.0
2017-07-17 10:05:00,52.11,52.14,52.11,52.13,27516.0,41.5834,41.6073,41.5834,41.5993,27516.0
2017-07-17 10:10:00,52.13,52.14,52.12,52.13,225045.0,41.5993,41.6073,41.5914,41.5993,225045.0
2017-07-17 10:15:00,52.13,52.14,52.11,52.12,49929.0,41.5993,41.6073,41.5834,41.5914,49929.0
2017-07-17 10:20:00,52.12,52.15,52.11,52.15,94102.0,41.5914,41.6153,41.5834,41.6153,94102.0
2017-07-17 10:25:00,52.14,52.15,52.1,52.11,86617.0,41.6073,41.6153,41.5754,41.5834,86617.0
2017-07-17 10:30:00,52.11,52.12,52.09,52.1,98150.0,41.5834,41.5914,41.5674,41.5754,98150.0
2017-07-17 10:35:00,52.09,52.09,52.06,52.08,28236.0,41.5674,41.5674,41.5435,41.5594,28236.0
2017-07-17 10:40:00,52.07,52.1,52.06,52.08,102957.0,41.5515,41.5754,41.5435,41.5594,102957.0
2017-07-17 10:45:00,52.08,52.09,52.05,52.07,161862.0,41.5594,41.5674,41.5355,41.5515,161862.0
2017-07-17 10:50:00,52.07,52.07,52.02,52.02,138386.0,41.5515,41.5515,41.5116,41.5116,138386.0
2017-07-17 10:55:00,52.03,52.04,52.01,52.03,67086.0,41.5195,41.5275,41.5036,41.5195,67086.0
2017-07-17 11:00:00,52.03,52.05,52.02,52.04,98394.0,41.5195,41.5355,41.5116,41.5275,98394.0
2017-07-17 11:05:00,52.04,52.04,52.01,52.03,50904.0,41.5275,41.5275,41.5036,41.5195,50904.0
2017-07-17 11:10:00,52.02,52.03,52.0,52.02,53932.0,41.5116,41.5195,41.4956,41.5116,53932.0
2017-07-17 11:15:00,52.02,52.02,52.0,52.01,26697.0,41.5116,41.5116,41.4956,41.5036,26697.0
2017-07-17 11:20:00,52.01,52.03,52.01,52.03,68020.0,41.5036,41.5195,41.5036,41.5195,68020.0
2017-07-17 11:25:00,52.03,52.03,52.01,52.02,49031.0,41.5195,41.5195,41.5036,41.5116,49031.0
2017-07-17 11:30:00,52.02,52.04,52.01,52.04,279576.0,41.5116,41.5275,41.5036,41.5275,279576.0
2017-07-17 11:35:00,52.04,52.04,51.98,51.99,67927.0,41.5275,41.5275,41.4796,41.4876,67927.0
2017-07-17 11:40:00,51.98,52.01,51.97,52.0,40754.0,41.4796,41.5036,41.4717,41.4956,40754.0
2017-07-17 11:45:00,52.0,52.02,51.99,52.02,22439.0,41.4956,41.5116,41.4876,41.5116,22439.0
2017-07-17 11:50:00,52.02,52.02,52.0,52.02,73343.0,41.5116,41.5116,41.4956,41.5116,73343.0
2017-07-17 11:55:00,52.02,52.03,52.01,52.03,29159.0,41.5116,41.5195,41.5036,41.5195,29159.0
2017-07-17 12:00:00,52.03,52.04,52.02,52.03,31618.0,41.5195,41.5275,41.5116,41.5195,31618.0
2017-07-17 12:05:00,52.03,52.04,52.02,52.04,20074.0,41.5195,41.5275,41.5116,41.5275,20074.0
2017-07-17 12:10:00,52.04,52.06,52.03,52.05,22413.0,41.5275,41.5435,41.5195,41.5355,22413.0
2017-07-17 12:15:00,52.06,52.06,52.05,52.06,21411.0,41.5435,41.5435,41.5355,41.5435,21411.0
2017-07-17 12:20:00,52.06,52.07,52.05,52.06,28882.0,41.5435,41.5515,41.5355,41.5435,28882.0
2017-07-17 12:25:00,52.05,52.06,52.04,52.05,47504.0,41.5355,41.5435,41.5275,41.5355,47504.0
2017-07-17 12:30:00,52.05,52.06,52.05,52.06,15567.0,41.5355,41.5435,41.5355,41.5435,15567.0
2017-07-17 12:35:00,52.06,52.07,52.05,52.07,20449.0,41.5435,41.5515,41.5355,41.5515,20449.0
2017-07-17 12:40:00,52.07,52.07,52.06,52.07,20146.0,41.5515,41.5515,41.5435,41.5515,20146.0
2017-07-17 12:45:00,52.07,52.07,52.05,52.07,38484.0,41.5515,41.5515,41.5355,41.5515,38484.0
2017-07-17 12:50:00,52.06,52.07,52.06,52.07,114753.0,41.5435,41.5515,41.5435,41.5515,114753.0
2017-07-17 12:55:00,52.07,52.08,52.06,52.08,21409.0,41.5515,41.5594,41.5435,41.5594,21409.0
2017-07-17 13:00:00,52.08,52.08,52.06,52.07,32526.0,41.5594,41.5594,41.5435,41.5515,32526.0
2017-07-17 13:05:00,52.07,52.08,52.06,52.08,27249.0,41.5515,41.5594,41.5435,41.5594,27249.0
2017-07-17 13:10:00,52.08,52.08,52.07,52.08,18843.0,41.5594,41.5594,41.5515,41.5594,18843.0
2017-07-17 13:15:00,52.08,52.08,52.06,52.06,23294.0,41.5594,41.5594,41.5435,41.5435,23294.0
2017-07-17 13:20:00,52.07,52.07,52.05,52.05,17412.0,41.5515,41.5515,41.5355,41.5355,17412.0
2017-07-17 13:25:00,52.06,52.06,52.05,52.05,17376.0,41.5435,41.5435,41.5355,41.5355,17376.0
2017-07-17 13:30:00,52.05,52.06,52.05,52.06,21888.0,41.5355,41.5435,41.5355,41.5435,21888.0
2017-07-17 13:35:00,52.06,52.06,52.05,52.06,21782.0,41.5435,41.5435,41.5355,41.5435,21782.0
2017-07-17 13:40:00,52.05,52.06,52.05,52.06,24819.0,41.5355,41.5435,41.5355,41.5435,24819.0
2017-07-17 13:45:00,52.06,52.06,52.05,52.06,58396.0,41.5435,41.5435,41.5355,41.5435,58396.0
2017-07-17 13:50:00,52.05,52.06,52.02,52.03,53789.0,41.5355,41.5435,41.5116,41.5195,53789.0
2017-07-17 13:55:00,52.02,52.03,52.02,52.03,21457.0,41.5116,41.5195,41.5116,41.5195,21457.0
2017-07-17 14:00:00,52.03,52.03,52.02,52.03,15308.0,41.5195,41.5195,41.5116,41.5195,15308.0
2017-07-17 14:05:00,52.03,52.03,52.02,52.02,23472.0,41.5195,41.5195,41.5116,41.5116,23472.0
2017-07-17 14:10:00,52.03,52.03,52.0,52.01,44071.0,41.5195,41.5195,41.4956,41.5036,44071.0
2017-07-17 14:15:00,52.0,52.02,52.0,52.01,35566.0,41.4956,41.5116,41.4956,41.5036,35566.0
2017-07-17 14:20:00,52.02,52.02,52.01,52.02,23662.0,41.5116,41.5116,41.5036,41.5116,23662.0
2017-07-17 14:25:00,52.02,52.04,52.01,52.03,42366.0,41.5116,41.5275,41.5036,41.5195,42366.0
2017-07-17 14:30:00,52.04,52.04,52.01,52.02,67899.0,41.5275,41.5275,41.5036,41.5116,67899.0
2017-07-17 14:35:00,52.02,52.02,52.0,52.02,53934.0,41.5116,41.5116,41.4956,41.5116,53934.0
2017-07-17 14:40:00,52.02,52.02,52.01,52.01,34285.0,41.5116,41.5116,41.5036,41.5036,34285.0
2017-07-17 14:45:00,52.02,52.02,52.0,52.01,814587.0,41.5116,41.5116,41.4956,41.5036,814587.0
2017-07-17 14:50:00,52.01,52.02,52.0,52.02,26446.0,41.5036,41.5116,41.4956,41.5116,26446.0
2017-07-17 14:55:00,52.02,52.03,52.01,52.03,26416.0,41.5116,41.5195,41.5036,41.5195,26416.0
2017-07-17 15:00:00,52.03,52.03,52.02,52.03,26901.0,41.5195,41.5195,41.5116,41.5195,26901.0
2017-07-17 15:05:00,52.03,52.03,52.02,52.03,39310.0,41.5195,41.5195,41.5116,41.5195,39310.0
2017-07-17 15:10:00,52.02,52.03,52.01,52.02,35699.0,41.5116,41.5195,41.5036,41.5116,35699.0
2017-07-17 15:15:00,52.02,52.02,52.0,52.0,32052.0,41.5116,41.5116,41.4956,41.4956,32052.0
2017-07-17 15:20:00,52.01,52.01,51.99,52.0,44509.0,41.5036,41.5036,41.4876,41.4956,44509.0
2017-07-17 15:25:00,52.0,52.0,51.99,52.0,38315.0,41.4956,41.4956,41.4876,41.4956,38315.0
2017-07-17 15:30:00,52.0,52.04,51.99,52.04,42431.0,41.4956,41.5275,41.4876,41.5275,42431.0
2017-07-17 15:35:00,52.04,52.05,52.03,52.05,59333.0,41.5275,41.5355,41.5195,41.5355,59333.0
2017-07-17 15:40:00,52.05,52.06,52.04,52.05,77186.0,41.5355,41.5435,41.5275,41.5355,77186.0
2017-07-17 15:45:00,52.05,52.06,52.05,52.05,47430.0,41.5355,41.5435,41.5355,41.5355,47430.0
2017-07-17 15:50:00,52.05,52.07,52.05,52.06,94673.0,41.5355,41.5515,41.5355,41.5435,94673.0
2017-07-17 15:55:00,52.07,52.07,52.02,52.06,313157.0,41.5515,41.5515,41.5116,41.5435,313157.0
2017-07-18 09:30:00,52.02,52.05,51.94,51.95,124547.0,41.5116,41.5355,41.4477,41.4557,124547.0
2017-07-18 09:35:00,51.94,51.99,51.94,51.98,73565.0,41.4477,41.4876,41.4477,41.4796,73565.0
2017-07-18 09:40:00,51.99,52.03,51.98,52.02,48658.0,41.4876,41.5195,41.4796,41.5116,48658.0
2017-07-18 09:45:00,52.02,52.07,52.0,52.04,78811.0,41.5116,41.5515,41.4956,41.5275,78811.0
2017-07-18 09:50:00,52.04,52.06,52.03,52.05,20021.0,41.5275,41.5435,41.5195,41.5355,20021.0
2017-07-18 09:55:00,52.05,52.06,52.03,52.03,15557.0,41.5355,41.5435,41.5195,41.5195,15557.0
2017-07-18 10:00:00,52.04,52.06,52.03,52.05,54169.0,41.5275,41.5435,41.5195,41.5355,54169.0
2017-07-18 10:05:00,52.05,52.05,52.02,52.03,11464.0,41.5355,41.5355,41.5116,41.5195,11464.0
2017-07-18 10:10:00,52.03,52.07,52.02,52.06,44828.0,41.5195,41.5515,41.5116,41.5435,44828.0
2017-07-18 10:15:00,52.05,52.09,52.05,52.07,30725.0,41.5355,41.5674,41.5355,41.5515,30725.0
2017-07-18 10:20:00,52.07,52.1,52.06,52.09,47940.0,41.5515,41.5754,41.5435,41.5674,47940.0
2017-07-18 10:25:00,52.09,52.11,52.08,52.11,152526.0,41.5674,41.5834,41.5594,41.5834,152526.0
2017-07-18 10:30:00,52.11,52.11,52.09,52.1,39138.0,41.5834,41.5834,41.5674,41.5754,39138.0
2017-07-18 10:35:00,52.1,52.11,52.09,52.1,35440.0,41.5754,41.5834,41.5674,41.5754,35440.0
2017-07-18 10:40:00,52.09,52.11,52.04,52.04,196769.0,41.5674,41.5834,41.5275,41.5275,196769.0
2017-07-18 10:45:00,52.04,52.08,52.03,52.05,65229.0,41.5275,41.5594,41.5195,41.5355,65229.0
2017-07-18 10:50:00,52.05,52.09,52.05,52.09,90974.0,41.5355,41.5674,41.5355,41.5674,90974.0
2017-07-18 10:55:00,52.08,52.15,52.08,52.15,134632.0,41.5594,41.6153,41.5594,41.6153,134632.0
2017-07-18 11:00:00,52.15,52.15,52.12,52.14,110463.0,41.6153,41.6153,41.5914,41.6073,110463.0
2017-07-18 11:05:00,52.13,52.14,52.12,52.13,19984.0,41.5993,41.6073,41.5914,41.5993,19984.0
2017-07-18 11:10:00,52.13,52.15,52.12,52.13,22439.0,41.5993,41.6153,41.5914,41.5993,22439.0
2017-07-18 11:15:00,52.14,52.16,52.13,52.14,17164.0,41.6073,41.6233,41.5993,41.6073,17164.0
2017-07-18 11:20:00,52.13,52.16,52.13,52.15,57063.0,41.5993,41.6233,41.5993,41.6153,57063.0
2017-07-18 11:25:00,52.15,52.15,52.13,52.15,104038.0,41.6153,41.6153,41.5993,41.6153,104038.0
2017-07-18 11:30:00,52.14,52.18,52.13,52.16,47953.0,41.6073,41.6392,41.5993,41.6233,47953.0
2017-07-18 11:35:00,52.16,52.16,52.13,52.15,84878.0,41.6233,41.6233,41.5993,41.6153,84878.0
2017-07-18 11:40:00,52.15,52.17,52.14,52.16,56909.0,41.6153,41.6313,41.6073,41.6233,56909.0
2017-07-18 11:45:00,52.17,52.17,52.15,52.16,7551.0,41.6313,41.6313,41.6153,41.6233,7551.0
2017-07-18 11:50:00,52.16,52.19,52.16,52.19,72240.0,41.6233,41.6472,41.6233,41.6472,72240.0
2017-07-18 11:55:00,52.19,52.2,52.16,52.19,30657.0,41.6472,41.6552,41.6233,41.6472,30657.0
2017-07-18 12:00:00,52.2,52.22,52.19,52.22,37117.0,41.6552,41.6712,41.6472,41.6712,37117.0
2017-07-18 12:05:00,52.22,52.22,52.2,52.21,18015.0,41.6712,41.6712,41.6552,41.6632,18015.0
2017-07-18 12:10:00,52.21,52.22,52.17,52.18,18046.0,41.6632,41.6712,41.6313,41.6392,18046.0
2017-07-18 12:15:00,52.17,52.19,52.17,52.19,31130.0,41.6313,41.6472,41.6313,41.6472,31130.0
2017-07-18 12:20:00,52.19,52.2,52.18,52.2,8694.0,41.6472,41.6552,41.6392,41.6552,8694.0
2017-07-18 12:25:00,52.21,52.21,52.18,52.18,16097.0,41.6632,41.6632,41.6392,41.6392,16097.0
2017-07-18 12:30:00,52.18,52.19,52.18,52.18,7198.0,41.6392,41.6472,41.6392,41.6392,7198.0
2017-07-18 12:35:00,52.19,52.19,52.17,52.18,17831.0,41.6472,41.6472,41.6313,41.6392,17831.0
2017-07-18 12:40:00,52.18,52.19,52.16,52.17,18345.0,41.6392,41.6472,41.6233,41.6313,18345.0
2017-07-18 12:45:00,52.17,52.18,52.16,52.17,10027.0,41.6313,41.6392,41.6233,41.6313,10027.0
2017-07-18 12:50:00,52.17,52.18,52.16,52.16,15155.0,41.6313,41.6392,41.6233,41.6233,15155.0
2017-07-18 12:55:00,52.17,52.17,52.15,52.16,39699.0,41.6313,41.6313,41.6153,41.6233,39699.0
2017-07-18 13:00:00,52.16,52.17,52.14,52.15,26466.0,41.6233,41.6313,41.6073,41.6153,26466.0
2017-07-18 13:05:00,52.15,52.16,52.14,52.15,17618.0,41.6153,41.6233,41.6073,41.6153,17618.0
2017-07-18 13:10:00,52.15,52.16,52.14,52.15,19877.0,41.6153,41.6233,41.6073,41.6153,19877.0
2017-07-18 13:15:00,52.16,52.17,52.15,52.16,19322.0,41.6233,41.6313,41.6153,41.6233,19322.0
2017-07-18 13:20:00,52.16,52.18,52.16,52.18,11276.0,41.6233,41.6392,41.6233,41.6392,11276.0
2017-07-18 13:25:00,52.18,52.18,52.17,52.18,7659.0,41.6392,41.6392,41.6313,41.6392,7659.0
2017-07-18 13:30:00,52.18,52.18,52.17,52.17,83921.0,41.6392,41.6392,41.6313,41.6313,83921.0
2017-07-18 13:35:00,52.18,52.19,52.17,52.19,43059.0,41.6392,41.6472,41.6313,41.6472,43059.0
2017-07-18 13:40:00,52.2,52.21,52.19,52.19,40547.0,41.6552,41.6632,41.6472,41.6472,40547.0
2017-07-18 13:45:00,52.2,52.2,52.18,52.19,48658.0,41.6552,41.6552,41.6392,41.6472,48658.0
2017-07-18 13:50:00,52.19,52.2,52.18,52.19,35812.0,41.6472,41.6552,41.6392,41.6472,35812.0
2017-07-18 13:55:00,52.19,52.2,52.18,52.2,4012.0,41.6472,41.6552,41.6392,41.6552,4012.0
2017-07-18 14:00:00,52.2,52.21,52.19,52.21,46832.0,41.6552,41.6632,41.6472,41.6632,46832.0
2017-07-18 14:05:00,52.21,52.21,52.2,52.2,55092.0,41.6632,41.6632,41.6552,41.6552,55092.0
2017-07-18 14:10:00,52.21,52.22,52.2,52.22,43512.0,41.6632,41.6712,41.6552,41.6712,43512.0
2017-07-18 14:15:00,52.22,52.23,52.2,52.22,291087.0,41.6712,41.6791,41.6552,41.6712,291087.0
2017-07-18 14:20:00,52.22,52.23,52.21,52.22,15812.0,41.6712,41.6791,41.6632,41.6712,15812.0
2017-07-18 14:25:00,52.22,52.23,52.21,52.23,97523.0,41.6712,41.6791,41.6632,41.6791,97523.0
2017-07-18 14:30:00,52.22,52.23,52.22,52.23,13388.0,41.6712,41.6791,41.6712,41.6791,13388.0
2017-07-18 14:35:00,52.22,52.24,52.22,52.24,20873.0,41.6712,41.6871,41.6712,41.6871,20873.0
2017-07-18 14:40:00,52.24,52.25,52.23,52.25,14232.0,41.6871,41.6951,41.6791,41.6951,14232.0
2017-07-18 14:45:00,52.25,52.25,52.23,52.24,36425.0,41.6951,41.6951,41.6791,41.6871,36425.0
2017-07-18 14:50:00,52.24,52.24,52.23,52.24,53843.0,41.6871,41.6871,41.6791,41.6871,53843.0
2017-07-18 14:55:00,52.24,52.24,52.23,52.24,20334.0,41.6871,41.6871,41.6791,41.6871,20334.0
2017-07-18 15:00:00,52.24,52.26,52.23,52.25,42234.0,41.6871,41.7031,41.6791,41.6951,42234.0
2017-07-18 15:05:00,52.26,52.27,52.25,52.26,63841.0,41.7031,41.7111,41.6951,41.7031,63841.0
2017-07-18 15:10:00,52.27,52.27,52.25,52.26,27765.0,41.7111,41.7111,41.6951,41.7031,27765.0
2017-07-18 15:15:00,52.25,52.26,52.25,52.26,18600.0,41.6951,41.7031,41.6951,41.7031,18600.0
2017-07-18 15:20:00,52.26,52.26,52.25,52.26,20347.0,41.7031,41.7031,41.6951,41.7031,20347.0
2017-07-18 15:25:00,52.26,52.27,52.25,52.26,26352.0,41.7031,41.7111,41.6951,41.7031,26352.0
2017-07-18 15:30:00,52.27,52.27,52.26,52.26,47372.0,41.7111,41.7111,41.7031,41.7031,47372.0
2017-07-18 15:35:00,52.27,52.28,52.26,52.26,85020.0,41.7111,41.719,41.7031,41.7031,85020.0
2017-07-18 15:40:00,52.26,52.27,52.25,52.26,63375.0,41.7031,41.7111,41.6951,41.7031,63375.0
2017-07-18 15:45:00,52.26,52.26,52.23,52.25,86753.0,41.7031,41.7031,41.6791,41.6951,86753.0
2017-07-18 15:50:00,52.25,52.26,52.24,52.26,40163.0,41.6951,41.7031,41.6871,41.7031,40163.0
2017-07-18 15:55:00,52.26,52.26,52.22,52.24,103243.0,41.7031,41.7031,41.6712,41.6871,103243.0
2017-07-19 09:30:00,52.69,52.74,52.68,52.73,127447.0,42.0462,42.0861,42.0382,42.0781,127447.0
2017-07-19 09:35:00,52.73,52.76,52.72,52.75,128820.0,42.0781,42.1021,42.0702,42.0941,128820.0
2017-07-19 09:40:00,52.75,52.75,52.72,52.74,68080.0,42.0941,42.0941,42.0702,42.0861,68080.0
2017-07-19 09:45:00,52.74,52.74,52.67,52.68,195563.0,42.0861,42.0861,42.0303,42.0382,195563.0
2017-07-19 09:50:00,52.68,52.68,52.66,52.68,63388.0,42.0382,42.0382,42.0223,42.0382,63388.0
2017-07-19 09:55:00,52.68,52.71,52.67,52.7,61669.0,42.0382,42.0622,42.0303,42.0542,61669.0
2017-07-19 10:00:00,52.7,52.72,52.7,52.7,50467.0,42.0542,42.0702,42.0542,42.0542,50467.0
2017-07-19 10:05:00,52.71,52.71,52.66,52.68,86559.0,42.0622,42.0622,42.0223,42.0382,86559.0
2017-07-19 10:10:00,52.67,52.68,52.61,52.63,58156.0,42.0303,42.0382,41.9824,41.9983,58156.0
2017-07-19 10:15:00,52.63,52.63,52.6,52.63,80048.0,41.9983,41.9983,41.9744,41.9983,80048.0
2017-07-19 10:20:00,52.63,52.63,52.61,52.62,58041.0,41.9983,41.9983,41.9824,41.9904,58041.0
2017-07-19 10:25:00,52.63,52.64,52.62,52.63,33914.0,41.9983,42.0063,41.9904,41.9983,33914.0
2017-07-19 10:30:00,52.62,52.66,52.62,52.65,46557.0,41.9904,42.0223,41.9904,42.0143,46557.0
2017-07-19 10:35:00,52.66,52.67,52.57,52.58,74460.0,42.0223,42.0303,41.9505,41.9584,74460.0
2017-07-19 10:40:00,52.58,52.61,52.57,52.61,105108.0,41.9584,41.9824,41.9505,41.9824,105108.0
2017-07-19 10:45:00,52.6,52.63,52.6,52.61,28013.0,41.9744,41.9983,41.9744,41.9824,28013.0
2017-07-19 10:50:00,52.61,52.63,52.61,52.61,89451.0,41.9824,41.9983,41.9824,41.9824,89451.0
2017-07-19 10:55:00,52.62,52.63,52.6,52.63,48142.0,41.9904,41.9983,41.9744,41.9983,48142.0
2017-07-19 11:00:00,52.63,52.65,52.61,52.62,57617.0,41.9983,42.0143,41.9824,41.9904,57617.0
2017-07-19 11:05:00,52.62,52.62,52.61,52.62,19274.0,41.9904,41.9904,41.9824,41.9904,19274.0
2017-07-19 11:10:00,52.62,52.65,52.61,52.64,33317.0,41.9904,42.0143,41.9824,42.0063,33317.0
2017-07-19 11:15:00,52.65,52.65,52.61,52.62,30943.0,42.0143,42.0143,41.9824,41.9904,30943.0
2017-07-19 11:20:00,52.62,52.62,52.6,52.61,25061.0,41.9904,41.9904,41.9744,41.9824,25061.0
2017-07-19 11:25:00,52.61,52.62,52.6,52.62,24121.0,41.9824,41.9904,41.9744,41.9904,24121.0
2017-07-19 11:30:00,52.62,52.62,52.59,52.59,77637.0,41.9904,41.9904,41.9664,41.9664,77637.0
2017-07-19 11:35:00,52.6,52.61,52.6,52.6,175730.0,41.9744,41.9824,41.9744,41.9744,175730.0
2017-07-19 11:40:00,52.61,52.61,52.6,52.61,21898.0,41.9824,41.9824,41.9744,41.9824,21898.0
2017-07-19 11:45:00,52.61,52.61,52.59,52.6,20953.0,41.9824,41.9824,41.9664,41.9744,20953.0
2017-07-19 11:50:00,52.6,52.6,52.59,52.6,27115.0,41.9744,41.9744,41.9664,41.9744,27115.0
2017-07-19 11:55:00,52.6,52.61,52.59,52.61,31386.0,41.9744,41.9824,41.9664,41.9824,31386.0
2017-07-19 12:00:00,52.6,52.61,52.59,52.6,35228.0,41.9744,41.9824,41.9664,41.9744,35228.0
2017-07-19 12:05:00,52.6,52.61,52.59,52.6,159172.0,41.9744,41.9824,41.9664,41.9744,159172.0
2017-07-19 12:10:00,52.59,52.6,52.59,52.6,8619.0,41.9664,41.9744,41.9664,41.9744,8619.0
2017-07-19 12:15:00,52.6,52.6,52.59,52.59,34396.0,41.9744,41.9744,41.9664,41.9664,34396.0
2017-07-19 12:20:00,52.59,52.6,52.59,52.6,17775.0,41.9664,41.9744,41.9664,41.9744,17775.0
2017-07-19 12:25:00,52.6,52.6,52.57,52.58,39988.0,41.9744,41.9744,41.9505,41.9584,39988.0
2017-07-19 12:30:00,52.58,52.58,52.57,52.58,8268.0,41.9584,41.9584,41.9505,41.9584,8268.0
2017-07-19 12:35:00,52.57,52.59,52.57,52.58,27911.0,41.9505,41.9664,41.9505,41.9584,27911.0
2017-07-19 12:40:00,52.58,52.61,52.58,52.61,52478.0,41.9584,41.9824,41.9584,41.9824,52478.0
2017-07-19 12:45:00,52.6,52.61,52.59,52.6,37896.0,41.9744,41.9824,41.9664,41.9744,37896.0
2017-07-19 12:50:00,52.6,52.6,52.59,52.6,35948.0,41.9744,41.9744,41.9664,41.9744,35948.0
2017-07-19 12:55:00,52.6,52.61,52.59,52.6,25635.0,41.9744,41.9824,41.9664,41.9744,25635.0
2017-07-19 13:00:00,52.61,52.61,52.6,52.61,21242.0,41.9824,41.9824,41.9744,41.9824,21242.0
2017-07-19 13:05:00,52.61,52.61,52.6,52.61,8531.0,41.9824,41.9824,41.9744,41.9824,8531.0
2017-07-19 13:10:00,52.61,52.62,52.6,52.62,20694.0,41.9824,41.9904,41.9744,41.9904,20694.0
2017-07-19 13:15:00,52.62,52.62,52.61,52.62,61145.0,41.9904,41.9904,41.9824,41.9904,61145.0
2017-07-19 13:20:00,52.62,52.62,52.61,52.62,20703.0,41.9904,41.9904,41.9824,41.9904,20703.0
2017-07-19 13:25:00,52.62,52.62,52.61,52.62,18747.0,41.9904,41.9904,41.9824,41.9904,18747.0
2017-07-19 13:30:00,52.62,52.63,52.61,52.63,17801.0,41.9904,41.9983,41.9824,41.9983,17801.0
2017-07-19 13:35:00,52.63,52.63,52.62,52.63,7261.0,41.9983,41.9983,41.9904,41.9983,7261.0
2017-07-19 13:40:00,52.63,52.63,52.61,52.63,80067.0,41.9983,41.9983,41.9824,41.9983,80067.0
2017-07-19 13:45:00,52.63,52.65,52.62,52.65,77008.0,41.9983,42.0143,41.9904,42.0143,77008.0
2017-07-19 13:50:00,52.65,52.65,52.63,52.65,54922.0,42.0143,42.0143,41.9983,42.0143,54922.0
2017-07-19 13:55:00,52.65,52.65,52.64,52.65,43740.0,42.0143,42.0143,42.0063,42.0143,43740.0
2017-07-19 14:00:00,52.65,52.65,52.63,52.64,24716.0,42.0143,42.0143,41.9983,42.0063,24716.0
2017-07-19 14:05:00,52.64,52.66,52.63,52.65,62645.0,42.0063,42.0223,41.9983,42.0143,62645.0
2017-07-19 14:10:00,52.65,52.66,52.65,52.66,17766.0,42.0143,42.0223,42.0143,42.0223,17766.0
2017-07-19 14:15:00,52.65,52.66,52.65,52.66,43315.0,42.0143,42.0223,42.0143,42.0223,43315.0
2017-07-19 14:20:00,52.66,52.66,52.65,52.66,30148.0,42.0223,42.0223,42.0143,42.0223,30148.0
2017-07-19 14:25:00,52.66,52.67,52.65,52.66,55979.0,42.0223,42.0303,42.0143,42.0223,55979.0
2017-07-19 14:30:00,52.67,52.67,52.65,52.66,33201.0,42.0303,42.0303,42.0143,42.0223,33201.0
2017-07-19 14:35:00,52.65,52.65,52.64,52.65,41028.0,42.0143,42.0143,42.0063,42.0143,41028.0
2017-07-19 14:40:00,52.65,52.66,52.64,52.65,51190.0,42.0143,42.0223,42.0063,42.0143,51190.0
2017-07-19 14:45:00,52.65,52.65,52.64,52.65,116327.0,42.0143,42.0143,42.0063,42.0143,116327.0
2017-07-19 14:50:00,52.65,52.65,52.63,52.64,45004.0,42.0143,42.0143,41.9983,42.0063,45004.0
2017-07-19 14:55:00,52.64,52.64,52.63,52.64,84173.0,42.0063,42.0063,41.9983,42.0063,84173.0
2017-07-19 15:00:00,52.64,52.65,52.63,52.64,88333.0,42.0063,42.0143,41.9983,42.0063,88333.0
2017-07-19 15:05:00,52.64,52.64,52.63,52.64,35542.0,42.0063,42.0063,41.9983,42.0063,35542.0
2017-07-19 15:10:00,52.64,52.66,52.63,52.63,184735.0,42.0063,42.0223,41.9983,41.9983,184735.0
2017-07-19 15:15:00,52.63,52.65,52.63,52.65,32646.0,41.9983,42.0143,41.9983,42.0143,32646.0
2017-07-19 15:20:00,52.64,52.66,52.63,52.66,49354.0,42.0063,42.0223,41.9983,42.0223,49354.0
2017-07-19 15:25:00,52.66,52.66,52.65,52.66,54091.0,42.0223,42.0223,42.0143,42.0223,54091.0
2017-07-19 15:30:00,52.66,52.66,52.63,52.64,43451.0,42.0223,42.0223,41.9983,42.0063,43451.0
2017-07-19 15:35:00,52.63,52.64,52.61,52.63,153362.0,41.9983,42.0063,41.9824,41.9983,153362.0
2017-07-19 15:40:00,52.63,52.63,52.6,52.62,50181.0,41.9983,41.9983,41.9744,41.9904,50181.0
2017-07-19 15:45:00,52.62,52.63,52.61,52.63,122362.0,41.9904,41.9983,41.9824,41.9983,122362.0
2017-07-19 15:50:00,52.63,52.65,52.62,52.64,119377.0,41.9983,42.0143,41.9904,42.0063,119377.0
2017-07-19 15:55:00,52.65,52.68,52.64,52.66,391334.0,42.0143,42.0382,42.0063,42.0223,391334.0
2017-07-20 09:30:00,52.69,52.72,52.65,52.65,122599.0,42.0462,42.0702,42.0143,42.0143,122599.0
2017-07-20 09:35:00,52.64,52.68,52.63,52.65,49651.0,42.0063,42.0382,41.9983,42.0143,49651.0
2017-07-20 09:40:00,52.65,52.66,52.63,52.65,55118.0,42.0143,42.0223,41.9983,42.0143,55118.0
2017-07-20 09:45:00,52.65,52.65,52.6,52.62,89915.0,42.0143,42.0143,41.9744,41.9904,89915.0
2017-07-20 09:50:00,52.62,52.66,52.62,52.66,43767.0,41.9904,42.0223,41.9904,42.0223,43767.0
2017-07-20 09:55:00,52.65,52.67,52.63,52.64,16512.0,42.0143,42.0303,41.9983,42.0063,16512.0
2017-07-20 10:00:00,52.63,52.65,52.62,52.63,61471.0,41.9983,42.0143,41.9904,41.9983,61471.0
2017-07-20 10:05:00,52.63,52.64,52.6,52.62,42994.0,41.9983,42.0063,41.9744,41.9904,42994.0
2017-07-20 10:10:00,52.62,52.62,52.58,52.59,30136.0,41.9904,41.9904,41.9584,41.9664,30136.0
2017-07-20 10:15:00,52.58,52.59,52.53,52.56,54348.0,41.9584,41.9664,41.9185,41.9425,54348.0
2017-07-20 10:20:00,52.56,52.57,52.54,52.55,32373.0,41.9425,41.9505,41.9265,41.9345,32373.0
2017-07-20 10:25:00,52.54,52.56,52.52,52.55,30981.0,41.9265,41.9425,41.9106,41.9345,30981.0
2017-07-20 10:30:00,52.55,52.6,52.54,52.56,243432.0,41.9345,41.9744,41.9265,41.9425,243432.0
2017-07-20 10:35:00,52.56,52.58,52.51,52.53,113784.0,41.9425,41.9584,41.9026,41.9185,113784.0
2017-07-20 10:40:00,52.51,52.58,52.49,52.57,74784.0,41.9026,41.9584,41.8866,41.9505,74784.0
2017-07-20 10:45:00,52.56,52.62,52.56,52.61,60774.0,41.9425,41.9904,41.9425,41.9824,60774.0
2017-07-20 10:50:00,52.61,52.62,52.58,52.61,44039.0,41.9824,41.9904,41.9584,41.9824,44039.0
2017-07-20 10:55:00,52.6,52.63,52.59,52.63,51538.0,41.9744,41.9983,41.9664,41.9983,51538.0
2017-07-20 11:00:00,52.63,52.63,52.6,52.63,75462.0,41.9983,41.9983,41.9744,41.9983,75462.0
2017-07-20 11:05:00,52.63,52.63,52.59,52.59,26767.0,41.9983,41.9983,41.9664,41.9664,26767.0
2017-07-20 11:10:00,52.59,52.6,52.57,52.6,21810.0,41.9664,41.9744,41.9505,41.9744,21810.0
2017-07-20 11:15:00,52.6,52.61,52.59,52.59,77058.0,41.9744,41.9824,41.9664,41.9664,77058.0
2017-07-20 11:20:00,52.58,52.63,52.58,52.6,80049.0,41.9584,41.9983,41.9584,41.9744,80049.0
2017-07-20 11:25:00,52.6,52.62,52.59,52.61,35579.0,41.9744,41.9904,41.9664,41.9824,35579.0
2017-07-20 11:30:00,52.61,52.63,52.58,52.61,25886.0,41.9824,41.9983,41.9584,41.9824,25886.0
2017-07-20 11:35:00,52.6,52.6,52.57,52.59,42369.0,41.9744,41.9744,41.9505,41.9664,42369.0
2017-07-20 11:40:00,52.59,52.61,52.58,52.61,19468.0,41.9664,41.9824,41.9584,41.9824,19468.0
2017-07-20 11:45:00,52.61,52.62,52.6,52.62,213927.0,41.9824,41.9904,41.9744,41.9904,213927.0
2017-07-20 11:50:00,52.62,52.63,52.62,52.62,24175.0,41.9904,41.9983,41.9904,41.9904,24175.0
2017-07-20 11:55:00,52.62,52.62,52.61,52.61,142395.0,41.9904,41.9904,41.9824,41.9824,142395.0
2017-07-20 12:00:00,52.6,52.63,52.58,52.63,29961.0,41.9744,41.9983,41.9584,41.9983,29961.0
2017-07-20 12:05:00,52.63,52.64,52.62,52.63,16700.0,41.9983,42.0063,41.9904,41.9983,16700.0
2017-07-20 12:10:00,52.63,52.65,52.62,52.64,16413.0,41.9983,42.0143,41.9904,42.0063,16413.0
2017-07-20 12:15:00,52.65,52.66,52.64,52.66,7776.0,42.0143,42.0223,42.0063,42.0223,7776.0
2017-07-20 12:20:00,52.66,52.69,52.65,52.68,63810.0,42.0223,42.0462,42.0143,42.0382,63810.0
2017-07-20 12:25:00,52.67,52.71,52.67,52.7,54066.0,42.0303,42.0622,42.0303,42.0542,54066.0
2017-07-20 12:30:00,52.69,52.69,52.68,52.69,23987.0,42.0462,42.0462,42.0382,42.0462,23987.0
2017-07-20 12:35:00,52.69,52.69,52.67,52.69,44126.0,42.0462,42.0462,42.0303,42.0462,44126.0
2017-07-20 12:40:00,52.69,52.69,52.68,52.68,8352.0,42.0462,42.0462,42.0382,42.0382,8352.0
2017-07-20 12:45:00,52.69,52.69,52.66,52.67,85690.0,42.0462,42.0462,42.0223,42.0303,85690.0
2017-07-20 12:50:00,52.67,52.69,52.67,52.69,48740.0,42.0303,42.0462,42.0303,42.0462,48740.0
2017-07-20 12:55:00,52.68,52.69,52.67,52.67,8558.0,42.0382,42.0462,42.0303,42.0303,8558.0
2017-07-20 13:00:00,52.68,52.68,52.63,52.65,26072.0,42.0382,42.0382,41.9983,42.0143,26072.0
2017-07-20 13:05:00,52.64,52.67,52.64,52.66,105453.0,42.0063,42.0303,42.0063,42.0223,105453.0
2017-07-20 13:10:00,52.66,52.67,52.64,52.65,9605.0,42.0223,42.0303,42.0063,42.0143,9605.0
2017-07-20 13:15:00,52.65,52.67,52.64,52.66,34159.0,42.0143,42.0303,42.0063,42.0223,34159.0
2017-07-20 13:20:00,52.66,52.67,52.65,52.65,32116.0,42.0223,42.0303,42.0143,42.0143,32116.0
2017-07-20 13:25:00,52.66,52.67,52.65,52.67,167814.0,42.0223,42.0303,42.0143,42.0303,167814.0
2017-07-20 13:30:00,52.67,52.68,52.65,52.67,98503.0,42.0303,42.0382,42.0143,42.0303,98503.0
2017-07-20 13:35:00,52.66,52.67,52.65,52.66,14615.0,42.0223,42.0303,42.0143,42.0223,14615.0
2017-07-20 13:40:00,52.66,52.67,52.64,52.65,33029.0,42.0223,42.0303,42.0063,42.0143,33029.0
2017-07-20 13:45:00,52.65,52.65,52.63,52.64,84227.0,42.0143,42.0143,41.9983,42.0063,84227.0
2017-07-20 13:50:00,52.63,52.64,52.63,52.64,14997.0,41.9983,42.0063,41.9983,42.0063,14997.0
2017-07-20 13:55:00,52.63,52.65,52.62,52.65,106895.0,41.9983,42.0143,41.9904,42.0143,106895.0
2017-07-20 14:00:00,52.64,52.64,52.63,52.64,36945.0,42.0063,42.0063,41.9983,42.0063,36945.0
2017-07-20 14:05:00,52.64,52.65,52.63,52.64,12695.0,42.0063,42.0143,41.9983,42.0063,12695.0
2017-07-20 14:10:00,52.64,52.65,52.63,52.64,17854.0,42.0063,42.0143,41.9983,42.0063,17854.0
2017-07-20 14:15:00,52.64,52.66,52.63,52.66,55601.0,42.0063,42.0223,41.9983,42.0223,55601.0
2017-07-20 14:20:00,52.65,52.66,52.64,52.65,41343.0,42.0143,42.0223,42.0063,42.0143,41343.0
2017-07-20 14:25:00,52.64,52.65,52.63,52.63,27983.0,42.0063,42.0143,41.9983,41.9983,27983.0
2017-07-20 14:30:00,52.64,52.64,52.62,52.63,157895.0,42.0063,42.0063,41.9904,41.9983,157895.0
2017-07-20 14:35:00,52.63,52.63,52.58,52.59,115273.0,41.9983,41.9983,41.9584,41.9664,115273.0
2017-07-20 14:40:00,52.59,52.6,52.58,52.6,27022.0,41.9664,41.9744,41.9584,41.9744,27022.0
2017-07-20 14:45:00,52.6,52.61,52.59,52.61,18345.0,41.9744,41.9824,41.9664,41.9824,18345.0
2017-07-20 14:50:00,52.61,52.62,52.6,52.62,26129.0,41.9824,41.9904,41.9744,41.9904,26129.0
2017-07-20 14:55:00,52.62,52.62,52.61,52.61,11653.0,41.9904,41.9904,41.9824,41.9824,11653.0
2017-07-20 15:00:00,52.61,52.62,52.6,52.6,39189.0,41.9824,41.9904,41.9744,41.9744,39189.0
2017-07-20 15:05:00,52.61,52.61,52.6,52.61,31601.0,41.9824,41.9824,41.9744,41.9824,31601.0
2017-07-20 15:10:00,52.6,52.63,52.6,52.63,43191.0,41.9744,41.9983,41.9744,41.9983,43191.0
2017-07-20 15:15:00,52.62,52.63,52.61,52.62,63422.0,41.9904,41.9983,41.9824,41.9904,63422.0
2017-07-20 15:20:00,52.62,52.62,52.6,52.62,92375.0,41.9904,41.9904,41.9744,41.9904,92375.0
2017-07-20 15:25:00,52.62,52.62,52.61,52.62,24453.0,41.9904,41.9904,41.9824,41.9904,24453.0
2017-07-20 15:30:00,52.62,52.63,52.6,52.6,31737.0,41.9904,41.9983,41.9744,41.9744,31737.0
2017-07-20 15:35:00,52.61,52.62,52.6,52.61,16946.0,41.9824,41.9904,41.9744,41.9824,16946.0
2017-07-20 15:40:00,52.61,52.62,52.6,52.62,58168.0,41.9824,41.9904,41.9744,41.9904,58168.0
2017-07-20 15:45:00,52.61,52.64,52.6,52.63,290122.0,41.9824,42.0063,41.9744,41.9983,290122.0
2017-07-20 15:50:00,52.63,52.63,52.61,52.62,164213.0,41.9983,41.9983,41.9824,41.9904,164213.0
2017-07-20 15:55:00,52.62,52.63,52.58,52.63,326954.0,41.9904,41.9983,41.9584,41.9983,326954.0
2017-07-21 09:30:00,52.59,52.63,52.56,52.58,128105.0,41.9664,41.9983,41.9425,41.9584,128105.0
2017-07-21 09:35:00,52.57,52.58,52.54,52.56,149710.0,41.9505,41.9584,41.9265,41.9425,149710.0
2017-07-21 09:40:00,52.56,52.58,52.54,52.57,119754.0,41.9425,41.9584,41.9265,41.9505,119754.0
2017-07-21 09:45:00,52.57,52.57,52.51,52.52,67977.0,41.9505,41.9505,41.9026,41.9106,67977.0
2017-07-21 09:50:00,52.52,52.52,52.47,52.5,98139.0,41.9106,41.9106,41.8707,41.8946,98139.0
2017-07-21 09:55:00,52.5,52.52,52.48,52.49,80487.0,41.8946,41.9106,41.8786,41.8866,80487.0
2017-07-21 10:00:00,52.48,52.49,52.45,52.48,129372.0,41.8786,41.8866,41.8547,41.8786,129372.0
2017-07-21 10:05:00,52.48,52.49,52.46,52.48,97398.0,41.8786,41.8866,41.8627,41.8786,97398.0
2017-07-21 10:10:00,52.49,52.51,52.47,52.51,76547.0,41.8866,41.9026,41.8707,41.9026,76547.0
2017-07-21 10:15:00,52.51,52.51,52.49,52.51,423313.0,41.9026,41.9026,41.8866,41.9026,423313.0
2017-07-21 10:20:00,52.51,52.55,52.49,52.53,378548.0,41.9026,41.9345,41.8866,41.9185,378548.0
2017-07-21 10:25:00,52.53,52.53,52.49,52.5,107270.0,41.9185,41.9185,41.8866,41.8946,107270.0
2017-07-21 10:30:00,52.49,52.5,52.47,52.48,127976.0,41.8866,41.8946,41.8707,41.8786,127976.0
2017-07-21 10:35:00,52.48,52.5,52.47,52.5,50336.0,41.8786,41.8946,41.8707,41.8946,50336.0
2017-07-21 10:40:00,52.5,52.51,52.48,52.5,135047.0,41.8946,41.9026,41.8786,41.8946,135047.0
2017-07-21 10:45:00,52.5,52.51,52.49,52.51,71244.0,41.8946,41.9026,41.8866,41.9026,71244.0
2017-07-21 10:50:00,52.5,52.5,52.47,52.48,166221.0,41.8946,41.8946,41.8707,41.8786,166221.0
2017-07-21 10:55:00,52.47,52.47,52.45,52.46,117475.0,41.8707,41.8707,41.8547,41.8627,117475.0
2017-07-21 11:00:00,52.46,52.46,52.45,52.46,50029.0,41.8627,41.8627,41.8547,41.8627,50029.0
2017-07-21 11:05:00,52.46,52.47,52.44,52.45,115225.0,41.8627,41.8707,41.8467,41.8547,115225.0
2017-07-21 11:10:00,52.45,52.48,52.45,52.48,64753.0,41.8547,41.8786,41.8547,41.8786,64753.0
2017-07-21 11:15:00,52.48,52.49,52.47,52.48,104377.0,41.8786,41.8866,41.8707,41.8786,104377.0
2017-07-21 11:20:00,52.48,52.48,52.47,52.48,31729.0,41.8786,41.8786,41.8707,41.8786,31729.0
2017-07-21 11:25:00,52.48,52.49,52.47,52.48,62193.0,41.8786,41.8866,41.8707,41.8786,62193.0
2017-07-21 11:30:00,52.48,52.49,52.46,52.48,244667.0,41.8786,41.8866,41.8627,41.8786,244667.0
2017-07-21 11:35:00,52.48,52.5,52.48,52.49,79879.0,41.8786,41.8946,41.8786,41.8866,79879.0
2017-07-21 11:40:00,52.49,52.5,52.48,52.49,70159.0,41.8866,41.8946,41.8786,41.8866,70159.0
2017-07-21 11:45:00,52.49,52.49,52.48,52.49,67218.0,41.8866,41.8866,41.8786,41.8866,67218.0
2017-07-21 11:50:00,52.48,52.5,52.48,52.49,128245.0,41.8786,41.8946,41.8786,41.8866,128245.0
2017-07-21 11:55:00,52.49,52.51,52.49,52.5,167695.0,41.8866,41.9026,41.8866,41.8946,167695.0
2017-07-21 12:00:00,52.5,52.51,52.49,52.5,77432.0,41.8946,41.9026,41.8866,41.8946,77432.0
2017-07-21 12:05:00,52.5,52.52,52.49,52.52,79965.0,41.8946,41.9106,41.8866,41.9106,79965.0
2017-07-21 12:10:00,52.51,52.53,52.51,52.52,84443.0,41.9026,41.9185,41.9026,41.9106,84443.0
2017-07-21 12:15:00,52.52,52.53,52.51,52.52,190531.0,41.9106,41.9185,41.9026,41.9106,190531.0
2017-07-21 12:20:00,52.52,52.52,52.5,52.51,150421.0,41.9106,41.9106,41.8946,41.9026,150421.0
2017-07-21 12:25:00,52.52,52.52,52.5,52.51,60164.0,41.9106,41.9106,41.8946,41.9026,60164.0
2017-07-21 12:30:00,52.51,52.52,52.5,52.51,65563.0,41.9026,41.9106,41.8946,41.9026,65563.0
2017-07-21 12:35:00,52.52,52.53,52.51,52.53,90065.0,41.9106,41.9185,41.9026,41.9185,90065.0
2017-07-21 12:40:00,52.52,52.55,52.52,52.54,150391.0,41.9106,41.9345,41.9106,41.9265,150391.0
2017-07-21 12:45:00,52.55,52.56,52.54,52.56,183566.0,41.9345,41.9425,41.9265,41.9425,183566.0
2017-07-21 12:50:00,52.56,52.56,52.53,52.53,92538.0,41.9425,41.9425,41.9185,41.9185,92538.0
2017-07-21 12:55:00,52.53,52.54,52.53,52.54,60257.0,41.9185,41.9265,41.9185,41.9265,60257.0
2017-07-21 13:00:00,52.54,52.55,52.53,52.55,59119.0,41.9265,41.9345,41.9185,41.9345,59119.0
2017-07-21 13:05:00,52.55,52.57,52.55,52.57,63658.0,41.9345,41.9505,41.9345,41.9505,63658.0
2017-07-21 13:10:00,52.57,52.58,52.56,52.57,59275.0,41.9505,41.9584,41.9425,41.9505,59275.0
2017-07-21 13:15:00,52.57,52.58,52.56,52.58,94125.0,41.9505,41.9584,41.9425,41.9584,94125.0
2017-07-21 13:20:00,52.57,52.59,52.57,52.58,169451.0,41.9505,41.9664,41.9505,41.9584,169451.0
2017-07-21 13:25:00,52.58,52.58,52.56,52.57,30537.0,41.9584,41.9584,41.9425,41.9505,30537.0
2017-07-21 13:30:00,52.57,52.57,52.54,52.55,73772.0,41.9505,41.9505,41.9265,41.9345,73772.0
2017-07-21 13:35:00,52.55,52.56,52.53,52.55,76841.0,41.9345,41.9425,41.9185,41.9345,76841.0
2017-07-21 13:40:00,52.55,52.57,52.54,52.55,108290.0,41.9345,41.9505,41.9265,41.9345,108290.0
2017-07-21 13:45:00,52.55,52.55,52.53,52.53,104962.0,41.9345,41.9345,41.9185,41.9185,104962.0
2017-07-21 13:50:00,52.53,52.54,52.52,52.54,65243.0,41.9185,41.9265,41.9106,41.9265,65243.0
2017-07-21 13:55:00,52.54,52.55,52.53,52.55,85195.0,41.9265,41.9345,41.9185,41.9345,85195.0
2017-07-21 14:00:00,52.55,52.56,52.54,52.55,105141.0,41.9345,41.9425,41.9265,41.9345,105141.0
2017-07-21 14:05:00,52.55,52.55,52.54,52.54,43298.0,41.9345,41.9345,41.9265,41.9265,43298.0
2017-07-21 14:10:00,52.55,52.55,52.54,52.55,63312.0,41.9345,41.9345,41.9265,41.9345,63312.0
2017-07-21 14:15:00,52.55,52.55,52.53,52.55,114431.0,41.9345,41.9345,41.9185,41.9345,114431.0
2017-07-21 14:20:00,52.55,52.56,52.53,52.54,78625.0,41.9345,41.9425,41.9185,41.9265,78625.0
2017-07-21 14:25:00,52.54,52.55,52.53,52.55,91396.0,41.9265,41.9345,41.9185,41.9345,91396.0
2017-07-21 14:30:00,52.55,52.56,52.54,52.55,178191.0,41.9345,41.9425,41.9265,41.9345,178191.0
2017-07-21 14:35:00,52.55,52.56,52.54,52.55,69312.0,41.9345,41.9425,41.9265,41.9345,69312.0
2017-07-21 14:40:00,52.55,52.56,52.55,52.55,61702.0,41.9345,41.9425,41.9345,41.9345,61702.0
2017-07-21 14:45:00,52.55,52.56,52.55,52.55,75376.0,41.9345,41.9425,41.9345,41.9345,75376.0
2017-07-21 14:50:00,52.55,52.56,52.54,52.55,117595.0,41.9345,41.9425,41.9265,41.9345,117595.0
2017-07-21 14:55:00,52.55,52.55,52.54,52.55,64140.0,41.9345,41.9345,41.9265,41.9345,64140.0
2017-07-21 15:00:00,52.55,52.56,52.54,52.55,107781.0,41.9345,41.9425,41.9265,41.9345,107781.0
2017-07-21 15:05:00,52.55,52.55,52.54,52.54,45634.0,41.9345,41.9345,41.9265,41.9265,45634.0
2017-07-21 15:10:00,52.55,52.55,52.54,52.55,77653.0,41.9345,41.9345,41.9265,41.9345,77653.0
2017-07-21 15:15:00,52.55,52.55,52.54,52.55,69356.0,41.9345,41.9345,41.9265,41.9345,69356.0
2017-07-21 15:20:00,52.55,52.55,52.52,52.53,160100.0,41.9345,41.9345,41.9106,41.9185,160100.0
2017-07-21 15:25:00,52.54,52.54,52.51,52.52,78510.0,41.9265,41.9265,41.9026,41.9106,78510.0
2017-07-21 15:30:00,52.52,52.53,52.51,52.53,131292.0,41.9106,41.9185,41.9026,41.9185,131292.0
2017-07-21 15:35:00,52.53,52.54,52.52,52.54,88196.0,41.9185,41.9265,41.9106,41.9265,88196.0
2017-07-21 15:40:00,52.54,52.54,52.52,52.54,140651.0,41.9265,41.9265,41.9106,41.9265,140651.0
2017-07-21 15:45:00,52.54,52.54,52.53,52.54,89609.0,41.9265,41.9265,41.9185,41.9265,89609.0
2017-07-21 15:50:00,52.54,52.56,52.54,52.55,270545.0,41.9265,41.9425,41.9265,41.9345,270545.0
2017-07-21 15:55:00,52.55,52.57,52.53,52.57,304097.0,41.9345,41.9505,41.9185,41.9505,304097.0
2017-07-24 09:30:00,52.76,52.8,52.71,52.71,73297.0,42.1021,42.134,42.0622,42.0622,73297.0
2017-07-24 09:35:00,52.72,52.72,52.67,52.67,71039.0,42.0702,42.0702,42.0303,42.0303,71039.0
2017-07-24 09:40:00,52.67,52.68,52.66,52.66,11899.0,42.0303,42.0382,42.0223,42.0223,11899.0
2017-07-24 09:45:00,52.66,52.72,52.66,52.71,146889.0,42.0223,42.0702,42.0223,42.0622,146889.0
2017-07-24 09:50:00,52.72,52.73,52.7,52.73,66566.0,42.0702,42.0781,42.0542,42.0781,66566.0
2017-07-24 09:55:00,52.73,52.73,52.7,52.7,66247.0,42.0781,42.0781,42.0542,42.0542,66247.0
2017-07-24 10:00:00,52.71,52.73,52.7,52.72,32161.0,42.0622,42.0781,42.0542,42.0702,32161.0
2017-07-24 10:05:00,52.72,52.74,52.72,52.73,54587.0,42.0702,42.0861,42.0702,42.0781,54587.0
2017-07-24 10:10:00,52.74,52.75,52.73,52.73,32288.0,42.0861,42.0941,42.0781,42.0781,32288.0
2017-07-24 10:15:00,52.73,52.76,52.72,52.74,77627.0,42.0781,42.1021,42.0702,42.0861,77627.0
2017-07-24 10:20:00,52.74,52.74,52.71,52.72,41946.0,42.0861,42.0861,42.0622,42.0702,41946.0
2017-07-24 10:25:00,52.72,52.72,52.7,52.71,26836.0,42.0702,42.0702,42.0542,42.0622,26836.0
2017-07-24 10:30:00,52.71,52.71,52.68,52.71,54018.0,42.0622,42.0622,42.0382,42.0622,54018.0
2017-07-24 10:35:00,52.71,52.71,52.69,52.69,10590.0,42.0622,42.0622,42.0462,42.0462,10590.0
2017-07-24 10:40:00,52.7,52.71,52.69,52.7,22938.0,42.0542,42.0622,42.0462,42.0542,22938.0
2017-07-24 10:45:00,52.7,52.7,52.68,52.69,61003.0,42.0542,42.0542,42.0382,42.0462,61003.0
2017-07-24 10:50:00,52.69,52.69,52.67,52.68,50097.0,42.0462,42.0462,42.0303,42.0382,50097.0
2017-07-24 10:55:00,52.67,52.67,52.66,52.67,29035.0,42.0303,42.0303,42.0223,42.0303,29035.0
2017-07-24 11:00:00,52.67,52.67,52.64,52.65,35990.0,42.0303,42.0303,42.0063,42.0143,35990.0
2017-07-24 11:05:00,52.65,52.67,52.64,52.66,17143.0,42.0143,42.0303,42.0063,42.0223,17143.0
2017-07-24 11:10:00,52.65,52.66,52.61,52.62,122900.0,42.0143,42.0223,41.9824,41.9904,122900.0
2017-07-24 11:15:00,52.62,52.63,52.61,52.62,53949.0,41.9904,41.9983,41.9824,41.9904,53949.0
2017-07-24 11:20:00,52.61,52.62,52.59,52.6,85828.0,41.9824,41.9904,41.9664,41.9744,85828.0
2017-07-24 11:25:00,52.6,52.6,52.58,52.6,41068.0,41.9744,41.9744,41.9584,41.9744,41068.0
2017-07-24 11:30:00,52.6,52.63,52.6,52.62,53444.0,41.9744,41.9983,41.9744,41.9904,53444.0
2017-07-24 11:35:00,52.62,52.63,52.62,52.63,31169.0,41.9904,41.9983,41.9904,41.9983,31169.0
2017-07-24 11:40:00,52.63,52.64,52.62,52.64,68160.0,41.9983,42.0063,41.9904,42.0063,68160.0
2017-07-24 11:45:00,52.64,52.65,52.64,52.65,39763.0,42.0063,42.0143,42.0063,42.0143,39763.0
2017-07-24 11:50:00,52.65,52.65,52.64,52.65,11025.0,42.0143,42.0143,42.0063,42.0143,11025.0
2017-07-24 11:55:00,52.65,52.66,52.64,52.66,47614.0,42.0143,42.0223,42.0063,42.0223,47614.0
2017-07-24 12:00:00,52.66,52.66,52.64,52.65,62762.0,42.0223,42.0223,42.0063,42.0143,62762.0
2017-07-24 12:05:00,52.65,52.65,52.64,52.65,19277.0,42.0143,42.0143,42.0063,42.0143,19277.0
2017-07-24 12:10:00,52.65,52.67,52.64,52.66,40210.0,42.0143,42.0303,42.0063,42.0223,40210.0
2017-07-24 12:15:00,52.66,52.67,52.66,52.66,38165.0,42.0223,42.0303,42.0223,42.0223,38165.0
2017-07-24 12:20:00,52.67,52.68,52.66,52.68,18572.0,42.0303,42.0382,42.0223,42.0382,18572.0
2017-07-24 12:25:00,52.68,52.68,52.67,52.68,17972.0,42.0382,42.0382,42.0303,42.0382,17972.0
2017-07-24 12:30:00,52.68,52.68,52.67,52.68,18667.0,42.0382,42.0382,42.0303,42.0382,18667.0
2017-07-24 12:35:00,52.67,52.68,52.65,52.67,106202.0,42.0303,42.0382,42.0143,42.0303,106202.0
2017-07-24 12:40:00,52.67,52.67,52.66,52.67,28636.0,42.0303,42.0303,42.0223,42.0303,28636.0
2017-07-24 12:45:00,52.66,52.68,52.66,52.66,23663.0,42.0223,42.0382,42.0223,42.0223,23663.0
2017-07-24 12:50:00,52.67,52.67,52.66,52.67,33468.0,42.0303,42.0303,42.0223,42.0303,33468.0
2017-07-24 12:55:00,52.67,52.68,52.67,52.68,12499.0,42.0303,42.0382,42.0303,42.0382,12499.0
2017-07-24 13:00:00,52.68,52.69,52.67,52.68,47785.0,42.0382,42.0462,42.0303,42.0382,47785.0
2017-07-24 13:05:00,52.67,52.68,52.67,52.68,20766.0,42.0303,42.0382,42.0303,42.0382,20766.0
2017-07-24 13:10:00,52.67,52.68,52.67,52.68,34449.0,42.0303,42.0382,42.0303,42.0382,34449.0
2017-07-24 13:15:00,52.67,52.68,52.66,52.67,17704.0,42.0303,42.0382,42.0223,42.0303,17704.0
2017-07-24 13:20:00,52.67,52.67,52.66,52.67,27708.0,42.0303,42.0303,42.0223,42.0303,27708.0
2017-07-24 13:25:00,52.67,52.68,52.66,52.68,27419.0,42.0303,42.0382,42.0223,42.0382,27419.0
2017-07-24 13:30:00,52.68,52.68,52.66,52.67,24421.0,42.0382,42.0382,42.0223,42.0303,24421.0
2017-07-24 13:35:00,52.67,52.68,52.66,52.68,22835.0,42.0303,42.0382,42.0223,42.0382,22835.0
2017-07-24 13:40:00,52.68,52.69,52.67,52.69,11557.0,42.0382,42.0462,42.0303,42.0462,11557.0
2017-07-24 13:45:00,52.69,52.69,52.68,52.69,47350.0,42.0462,42.0462,42.0382,42.0462,47350.0
2017-07-24 13:50:00,52.69,52.69,52.68,52.69,25310.0,42.0462,42.0462,42.0382,42.0462,25310.0
2017-07-24 13:55:00,52.69,52.69,52.68,52.69,30048.0,42.0462,42.0462,42.0382,42.0462,30048.0
2017-07-24 14:00:00,52.69,52.7,52.68,52.7,40840.0,42.0462,42.0542,42.0382,42.0542,40840.0
2017-07-24 14:05:00,52.7,52.7,52.69,52.69,18180.0,42.0542,42.0542,42.0462,42.0462,18180.0
2017-07-24 14:10:00,52.7,52.7,52.69,52.7,11416.0,42.0542,42.0542,42.0462,42.0542,11416.0
2017-07-24 14:15:00,52.7,52.7,52.69,52.69,44838.0,42.0542,42.0542,42.0462,42.0462,44838.0
2017-07-24 14:20:00,52.69,52.7,52.69,52.7,18148.0,42.0462,42.0542,42.0462,42.0542,18148.0
2017-07-24 14:25:00,52.7,52.7,52.69,52.7,16785.0,42.0542,42.0542,42.0462,42.0542,16785.0
2017-07-24 14:30:00,52.69,52.72,52.69,52.72,85692.0,42.0462,42.0702,42.0462,42.0702,85692.0
2017-07-24 14:35:00,52.72,52.72,52.71,52.72,9198.0,42.0702,42.0702,42.0622,42.0702,9198.0
2017-07-24 14:40:00,52.72,52.72,52.71,52.72,22865.0,42.0702,42.0702,42.0622,42.0702,22865.0
2017-07-24 14:45:00,52.72,52.73,52.71,52.72,33620.0,42.0702,42.0781,42.0622,42.0702,33620.0
2017-07-24 14:50:00,52.73,52.73,52.72,52.73,13531.0,42.0781,42.0781,42.0702,42.0781,13531.0
2017-07-24 14:55:00,52.73,52.74,52.72,52.74,98591.0,42.0781,42.0861,42.0702,42.0861,98591.0
2017-07-24 15:00:00,52.74,52.74,52.72,52.72,64034.0,42.0861,42.0861,42.0702,42.0702,64034.0
2017-07-24 15:05:00,52.72,52.72,52.71,52.72,10196.0,42.0702,42.0702,42.0622,42.0702,10196.0
2017-07-24 15:10:00,52.72,52.73,52.71,52.73,68274.0,42.0702,42.0781,42.0622,42.0781,68274.0
2017-07-24 15:15:00,52.73,52.75,52.72,52.74,165597.0,42.0781,42.0941,42.0702,42.0861,165597.0
2017-07-24 15:20:00,52.73,52.76,52.73,52.76,49618.0,42.0781,42.1021,42.0781,42.1021,49618.0
2017-07-24 15:25:00,52.75,52.77,52.75,52.77,46811.0,42.0941,42.1101,42.0941,42.1101,46811.0
2017-07-24 15:30:00,52.77,52.77,52.75,52.76,71721.0,42.1101,42.1101,42.0941,42.1021,71721.0
2017-07-24 15:35:00,52.76,52.77,52.75,52.77,33742.0,42.1021,42.1101,42.0941,42.1101,33742.0
2017-07-24 15:40:00,52.77,52.77,52.75,52.76,38669.0,42.1101,42.1101,42.0941,42.1021,38669.0
2017-07-24 15:45:00,52.76,52.76,52.73,52.74,71964.0,42.1021,42.1021,42.0781,42.0861,71964.0
2017-07-24 15:50:00,52.73,52.74,52.71,52.73,66507.0,42.0781,42.0861,42.0622,42.0781,66507.0
2017-07-24 15:55:00,52.72,52.74,52.7,52.74,196967.0,42.0702,42.0861,42.0542,42.0861,196967.0
2017-07-25 09:30:00,52.76,52.84,52.76,52.83,432379.0,42.1021,42.1659,42.1021,42.1579,432379.0
2017-07-25 09:35:00,52.83,52.84,52.76,52.76,80787.0,42.1579,42.1659,42.1021,42.1021,80787.0
2017-07-25 09:40:00,52.76,52.77,52.74,52.76,32857.0,42.1021,42.1101,42.0861,42.1021,32857.0
2017-07-25 09:45:00,52.76,52.77,52.72,52.73,84993.0,42.1021,42.1101,42.0702,42.0781,84993.0
2017-07-25 09:50:00,52.73,52.77,52.72,52.77,65103.0,42.0781,42.1101,42.0702,42.1101,65103.0
2017-07-25 09:55:00,52.76,52.78,52.75,52.78,95649.0,42.1021,42.118,42.0941,42.118,95649.0
2017-07-25 10:00:00,52.78,52.78,52.73,52.74,82198.0,42.118,42.118,42.0781,42.0861,82198.0
2017-07-25 10:05:00,52.74,52.74,52.69,52.7,51557.0,42.0861,42.0861,42.0462,42.0542,51557.0
2017-07-25 10:10:00,52.7,52.71,52.66,52.7,46234.0,42.0542,42.0622,42.0223,42.0542,46234.0
2017-07-25 10:15:00,52.7,52.71,52.68,52.7,60444.0,42.0542,42.0622,42.0382,42.0542,60444.0
2017-07-25 10:20:00,52.7,52.72,52.68,52.7,51282.0,42.0542,42.0702,42.0382,42.0542,51282.0
2017-07-25 10:25:00,52.69,52.7,52.67,52.69,41447.0,42.0462,42.0542,42.0303,42.0462,41447.0
2017-07-25 10:30:00,52.69,52.69,52.67,52.67,40248.0,42.0462,42.0462,42.0303,42.0303,40248.0
2017-07-25 10:35:00,52.68,52.68,52.65,52.66,34705.0,42.0382,42.0382,42.0143,42.0223,34705.0
2017-07-25 10:40:00,52.66,52.68,52.65,52.67,93685.0,42.0223,42.0382,42.0143,42.0303,93685.0
2017-07-25 10:45:00,52.68,52.68,52.62,52.64,75918.0,42.0382,42.0382,41.9904,42.0063,75918.0
2017-07-25 10:50:00,52.64,52.66,52.64,52.65,24826.0,42.0063,42.0223,42.0063,42.0143,24826.0
2017-07-25 10:55:00,52.64,52.66,52.63,52.65,42598.0,42.0063,42.0223,41.9983,42.0143,42598.0
2017-07-25 11:00:00,52.65,52.66,52.65,52.66,44006.0,42.0143,42.0223,42.0143,42.0223,44006.0
2017-07-25 11:05:00,52.65,52.69,52.65,52.68,43734.0,42.0143,42.0462,42.0143,42.0382,43734.0
2017-07-25 11:10:00,52.68,52.68,52.64,52.65,42871.0,42.0382,42.0382,42.0063,42.0143,42871.0
2017-07-25 11:15:00,52.65,52.67,52.64,52.67,47099.0,42.0143,42.0303,42.0063,42.0303,47099.0
2017-07-25 11:20:00,52.66,52.67,52.65,52.65,18518.0,42.0223,42.0303,42.0143,42.0143,18518.0
2017-07-25 11:25:00,52.66,52.68,52.65,52.66,35431.0,42.0223,42.0382,42.0143,42.0223,35431.0
2017-07-25 11:30:00,52.65,52.67,52.65,52.66,26055.0,42.0143,42.0303,42.0143,42.0223,26055.0
2017-07-25 11:35:00,52.66,52.68,52.65,52.67,38162.0,42.0223,42.0382,42.0143,42.0303,38162.0
2017-07-25 11:40:00,52.67,52.69,52.67,52.69,72061.0,42.0303,42.0462,42.0303,42.0462,72061.0
2017-07-25 11:45:00,52.69,52.69,52.68,52.69,39422.0,42.0462,42.0462,42.0382,42.0462,39422.0
2017-07-25 11:50:00,52.69,52.69,52.68,52.68,34103.0,42.0462,42.0462,42.0382,42.0382,34103.0
2017-07-25 11:55:00,52.68,52.69,52.67,52.69,79268.0,42.0382,42.0462,42.0303,42.0462,79268.0
2017-07-25 12:00:00,52.69,52.69,52.67,52.68,28841.0,42.0462,42.0462,42.0303,42.0382,28841.0
2017-07-25 12:05:00,52.68,52.69,52.65,52.66,75240.0,42.0382,42.0462,42.0143,42.0223,75240.0
2017-07-25 12:10:00,52.66,52.66,52.62,52.62,106252.0,42.0223,42.0223,41.9904,41.9904,106252.0
2017-07-25 12:15:00,52.62,52.64,52.61,52.64,57596.0,41.9904,42.0063,41.9824,42.0063,57596.0
2017-07-25 12:20:00,52.64,52.66,52.63,52.66,154397.0,42.0063,42.0223,41.9983,42.0223,154397.0
2017-07-25 12:25:00,52.66,52.66,52.63,52.64,17979.0,42.0223,42.0223,41.9983,42.0063,17979.0
2017-07-25 12:30:00,52.64,52.65,52.63,52.65,21356.0,42.0063,42.0143,41.9983,42.0143,21356.0
2017-07-25 12:35:00,52.65,52.65,52.64,52.65,19972.0,42.0143,42.0143,42.0063,42.0143,19972.0
2017-07-25 12:40:00,52.65,52.68,52.64,52.68,92871.0,42.0143,42.0382,42.0063,42.0382,92871.0
2017-07-25 12:45:00,52.67,52.68,52.67,52.68,15506.0,42.0303,42.0382,42.0303,42.0382,15506.0
2017-07-25 12:50:00,52.68,52.68,52.65,52.66,50581.0,42.0382,42.0382,42.0143,42.0223,50581.0
2017-07-25 12:55:00,52.66,52.66,52.65,52.66,25066.0,42.0223,42.0223,42.0143,42.0223,25066.0
2017-07-25 13:00:00,52.66,52.69,52.65,52.68,47417.0,42.0223,42.0462,42.0143,42.0382,47417.0
2017-07-25 13:05:00,52.68,52.69,52.67,52.69,88566.0,42.0382,42.0462,42.0303,42.0462,88566.0
2017-07-25 13:10:00,52.69,52.7,52.68,52.7,61931.0,42.0462,42.0542,42.0382,42.0542,61931.0
2017-07-25 13:15:00,52.69,52.7,52.68,52.69,52780.0,42.0462,42.0542,42.0382,42.0462,52780.0
2017-07-25 13:20:00,52.69,52.69,52.68,52.69,24251.0,42.0462,42.0462,42.0382,42.0462,24251.0
2017-07-25 13:25:00,52.69,52.69,52.67,52.68,23392.0,42.0462,42.0462,42.0303,42.0382,23392.0
2017-07-25 13:30:00,52.69,52.69,52.68,52.68,32430.0,42.0462,42.0462,42.0382,42.0382,32430.0
2017-07-25 13:35:00,52.69,52.69,52.67,52.67,29157.0,42.0462,42.0462,42.0303,42.0303,29157.0
2017-07-25 13:40:00,52.68,52.68,52.66,52.66,17603.0,42.0382,42.0382,42.0223,42.0223,17603.0
2017-07-25 13:45:00,52.66,52.67,52.65,52.67,127847.0,42.0223,42.0303,42.0143,42.0303,127847.0
2017-07-25 13:50:00,52.66,52.67,52.66,52.66,63915.0,42.0223,42.0303,42.0223,42.0223,63915.0
2017-07-25 13:55:00,52.67,52.67,52.65,52.67,58933.0,42.0303,42.0303,42.0143,42.0303,58933.0
2017-07-25 14:00:00,52.67,52.68,52.66,52.68,32094.0,42.0303,42.0382,42.0223,42.0382,32094.0
2017-07-25 14:05:00,52.68,52.68,52.67,52.68,4488.0,42.0382,42.0382,42.0303,42.0382,4488.0
2017-07-25 14:10:00,52.68,52.68,52.67,52.68,39919.0,42.0382,42.0382,42.0303,42.0382,39919.0
2017-07-25 14:15:00,52.68,52.69,52.67,52.68,59217.0,42.0382,42.0462,42.0303,42.0382,59217.0
2017-07-25 14:20:00,52.68,52.69,52.67,52.67,188736.0,42.0382,42.0462,42.0303,42.0303,188736.0
2017-07-25 14:25:00,52.68,52.68,52.66,52.67,38567.0,42.0382,42.0382,42.0223,42.0303,38567.0
2017-07-25 14:30:00,52.67,52.68,52.65,52.66,120807.0,42.0303,42.0382,42.0143,42.0223,120807.0
2017-07-25 14:35:00,52.66,52.67,52.64,52.65,95689.0,42.0223,42.0303,42.0063,42.0143,95689.0
2017-07-25 14:40:00,52.65,52.66,52.64,52.66,18796.0,42.0143,42.0223,42.0063,42.0223,18796.0
2017-07-25 14:45:00,52.65,52.66,52.64,52.65,64238.0,42.0143,42.0223,42.0063,42.0143,64238.0
2017-07-25 14:50:00,52.65,52.65,52.64,52.65,31390.0,42.0143,42.0143,42.0063,42.0143,31390.0
2017-07-25 14:55:00,52.64,52.68,52.64,52.68,105946.0,42.0063,42.0382,42.0063,42.0382,105946.0
2017-07-25 15:00:00,52.67,52.68,52.66,52.67,28784.0,42.0303,42.0382,42.0223,42.0303,28784.0
2017-07-25 15:05:00,52.67,52.67,52.64,52.65,12483.0,42.0303,42.0303,42.0063,42.0143,12483.0
2017-07-25 15:10:00,52.65,52.66,52.63,52.64,38954.0,42.0143,42.0223,41.9983,42.0063,38954.0
2017-07-25 15:15:00,52.64,52.66,52.63,52.65,65395.0,42.0063,42.0223,41.9983,42.0143,65395.0
2017-07-25 15:20:00,52.65,52.65,52.61,52.63,45739.0,42.0143,42.0143,41.9824,41.9983,45739.0
2017-07-25 15:25:00,52.63,52.64,52.62,52.63,51715.0,41.9983,42.0063,41.9904,41.9983,51715.0
2017-07-25 15:30:00,52.63,52.64,52.62,52.64,49001.0,41.9983,42.0063,41.9904,42.0063,49001.0
2017-07-25 15:35:00,52.64,52.64,52.62,52.63,67347.0,42.0063,42.0063,41.9904,41.9983,67347.0
2017-07-25 15:40:00,52.63,52.63,52.61,52.62,66836.0,41.9983,41.9983,41.9824,41.9904,66836.0
2017-07-25 15:45:00,52.62,52.63,52.61,52.63,115852.0,41.9904,41.9983,41.9824,41.9983,115852.0
2017-07-25 15:50:00,52.63,52.63,52.62,52.63,92934.0,41.9983,41.9983,41.9904,41.9983,92934.0
2017-07-25 15:55:00,52.63,52.63,52.61,52.63,170050.0,41.9983,41.9983,41.9824,41.9983,170050.0
2017-07-26 09:30:00,52.69,52.7,52.65,52.67,66317.0,42.0462,42.0542,42.0143,42.0303,66317.0
2017-07-26 09:35:00,52.67,52.69,52.64,52.68,45778.0,42.0303,42.0462,42.0063,42.0382,45778.0
2017-07-26 09:40:00,52.68,52.68,52.65,52.68,23791.0,42.0382,42.0382,42.0143,42.0382,23791.0
2017-07-26 09:45:00,52.68,52.71,52.67,52.7,89994.0,42.0382,42.0622,42.0303,42.0542,89994.0
2017-07-26 09:50:00,52.71,52.74,52.69,52.72,114803.0,42.0622,42.0861,42.0462,42.0702,114803.0
2017-07-26 09:55:00,52.73,52.75,52.71,52.72,59238.0,42.0781,42.0941,42.0622,42.0702,59238.0
2017-07-26 10:00:00,52.73,52.75,52.72,52.73,56845.0,42.0781,42.0941,42.0702,42.0781,56845.0
2017-07-26 10:05:00,52.73,52.75,52.72,52.74,39821.0,42.0781,42.0941,42.0702,42.0861,39821.0
2017-07-26 10:10:00,52.75,52.75,52.73,52.74,83000.0,42.0941,42.0941,42.0781,42.0861,83000.0
2017-07-26 10:15:00,52.75,52.76,52.73,52.74,32804.0,42.0941,42.1021,42.0781,42.0861,32804.0
2017-07-26 10:20:00,52.73,52.74,52.72,52.72,19363.0,42.0781,42.0861,42.0702,42.0702,19363.0
2017-07-26 10:25:00,52.72,52.72,52.69,52.7,36254.0,42.0702,42.0702,42.0462,42.0542,36254.0
2017-07-26 10:30:00,52.71,52.73,52.7,52.72,44686.0,42.0622,42.0781,42.0542,42.0702,44686.0
2017-07-26 10:35:00,52.72,52.76,52.72,52.76,19504.0,42.0702,42.1021,42.0702,42.1021,19504.0
2017-07-26 10:40:00,52.77,52.77,52.74,52.76,27401.0,42.1101,42.1101,42.0861,42.1021,27401.0
2017-07-26 10:45:00,52.76,52.76,52.71,52.72,54642.0,42.1021,42.1021,42.0622,42.0702,54642.0
2017-07-26 10:50:00,52.71,52.71,52.67,52.67,35741.0,42.0622,42.0622,42.0303,42.0303,35741.0
2017-07-26 10:55:00,52.68,52.68,52.67,52.68,11249.0,42.0382,42.0382,42.0303,42.0382,11249.0
2017-07-26 11:00:00,52.68,52.69,52.66,52.66,18905.0,42.0382,42.0462,42.0223,42.0223,18905.0
2017-07-26 11:05:00,52.66,52.69,52.66,52.69,91798.0,42.0223,42.0462,42.0223,42.0462,91798.0
2017-07-26 11:10:00,52.69,52.7,52.67,52.7,34602.0,42.0462,42.0542,42.0303,42.0542,34602.0
2017-07-26 11:15:00,52.69,52.72,52.69,52.71,20558.0,42.0462,42.0702,42.0462,42.0622,20558.0
2017-07-26 11:20:00,52.71,52.72,52.7,52.7,25454.0,42.0622,42.0702,42.0542,42.0542,25454.0
2017-07-26 11:25:00,52.7,52.7,52.69,52.7,31200.0,42.0542,42.0542,42.0462,42.0542,31200.0
2017-07-26 11:30:00,52.7,52.71,52.69,52.71,31442.0,42.0542,42.0622,42.0462,42.0622,31442.0
2017-07-26 11:35:00,52.71,52.73,52.7,52.73,18820.0,42.0622,42.0781,42.0542,42.0781,18820.0
2017-07-26 11:40:00,52.73,52.75,52.72,52.75,24140.0,42.0781,42.0941,42.0702,42.0941,24140.0
2017-07-26 11:45:00,52.75,52.75,52.72,52.73,106006.0,42.0941,42.0941,42.0702,42.0781,106006.0
2017-07-26 11:50:00,52.73,52.75,52.72,52.74,35643.0,42.0781,42.0941,42.0702,42.0861,35643.0
2017-07-26 11:55:00,52.75,52.76,52.73,52.76,80521.0,42.0941,42.1021,42.0781,42.1021,80521.0
2017-07-26 12:00:00,52.76,52.76,52.74,52.76,46961.0,42.1021,42.1021,42.0861,42.1021,46961.0
2017-07-26 12:05:00,52.76,52.77,52.76,52.76,28713.0,42.1021,42.1101,42.1021,42.1021,28713.0
2017-07-26 12:10:00,52.76,52.77,52.75,52.76,51466.0,42.1021,42.1101,42.0941,42.1021,51466.0
2017-07-26 12:15:00,52.75,52.75,52.72,52.73,53008.0,42.0941,42.0941,42.0702,42.0781,53008.0
2017-07-26 12:20:00,52.72,52.73,52.71,52.73,118234.0,42.0702,42.0781,42.0622,42.0781,118234.0
2017-07-26 12:25:00,52.73,52.73,52.7,52.71,25006.0,42.0781,42.0781,42.0542,42.0622,25006.0
2017-07-26 12:30:00,52.71,52.71,52.68,52.69,18571.0,42.0622,42.0622,42.0382,42.0462,18571.0
2017-07-26 12:35:00,52.69,52.7,52.68,52.7,10187.0,42.0462,42.0542,42.0382,42.0542,10187.0
2017-07-26 12:40:00,52.69,52.7,52.68,52.69,14137.0,42.0462,42.0542,42.0382,42.0462,14137.0
2017-07-26 12:45:00,52.69,52.71,52.69,52.69,42625.0,42.0462,42.0622,42.0462,42.0462,42625.0
2017-07-26 12:50:00,52.7,52.71,52.69,52.7,43350.0,42.0542,42.0622,42.0462,42.0542,43350.0
2017-07-26 12:55:00,52.7,52.7,52.68,52.68,14689.0,42.0542,42.0542,42.0382,42.0382,14689.0
2017-07-26 13:00:00,52.69,52.69,52.68,52.69,48732.0,42.0462,42.0462,42.0382,42.0462,48732.0
2017-07-26 13:05:00,52.69,52.69,52.66,52.68,69458.0,42.0462,42.0462,42.0223,42.0382,69458.0
2017-07-26 13:10:00,52.68,52.68,52.67,52.68,7827.0,42.0382,42.0382,42.0303,42.0382,7827.0
2017-07-26 13:15:00,52.68,52.69,52.67,52.68,13727.0,42.0382,42.0462,42.0303,42.0382,13727.0
2017-07-26 13:20:00,52.69,52.7,52.68,52.69,15996.0,42.0462,42.0542,42.0382,42.0462,15996.0
2017-07-26 13:25:00,52.69,52.69,52.67,52.68,22666.0,42.0462,42.0462,42.0303,42.0382,22666.0
2017-07-26 13:30:00,52.67,52.7,52.67,52.69,11011.0,42.0303,42.0542,42.0303,42.0462,11011.0
2017-07-26 13:35:00,52.68,52.71,52.68,52.7,53860.0,42.0382,42.0622,42.0382,42.0542,53860.0
2017-07-26 13:40:00,52.7,52.72,52.7,52.71,63343.0,42.0542,42.0702,42.0542,42.0622,63343.0
2017-07-26 13:45:00,52.71,52.73,52.7,52.72,37922.0,42.0622,42.0781,42.0542,42.0702,37922.0
2017-07-26 13:50:00,52.72,52.73,52.71,52.72,37340.0,42.0702,42.0781,42.0622,42.0702,37340.0
2017-07-26 13:55:00,52.72,52.74,52.7,52.73,36517.0,42.0702,42.0861,42.0542,42.0781,36517.0
2017-07-26 14:00:00,52.73,52.84,52.66,52.83,387397.0,42.0781,42.1659,42.0223,42.1579,387397.0
2017-07-26 14:05:00,52.83,52.93,52.82,52.92,201905.0,42.1579,42.2377,42.15,42.2298,201905.0
2017-07-26 14:10:00,52.91,52.95,52.86,52.91,295785.0,42.2218,42.2537,42.1819,42.2218,295785.0
2017-07-26 14:15:00,52.91,52.98,52.9,52.97,188126.0,42.2218,42.2776,42.2138,42.2697,188126.0
2017-07-26 14:20:00,52.97,52.99,52.96,52.98,187303.0,42.2697,42.2856,42.2617,42.2776,187303.0
2017-07-26 14:25:00,52.98,53.04,52.97,53.03,236751.0,42.2776,42.3255,42.2697,42.3175,236751.0
2017-07-26 14:30:00,53.03,53.04,53.01,53.02,109532.0,42.3175,42.3255,42.3016,42.3096,109532.0
2017-07-26 14:35:00,53.02,53.02,53.0,53.01,50181.0,42.3096,42.3096,42.2936,42.3016,50181.0
2017-07-26 14:40:00,53.01,53.02,53.0,53.01,109644.0,42.3016,42.3096,42.2936,42.3016,109644.0
2017-07-26 14:45:00,53.02,53.02,52.99,53.0,138858.0,42.3096,42.3096,42.2856,42.2936,138858.0
2017-07-26 14:50:00,53.0,53.01,52.99,53.0,138476.0,42.2936,42.3016,42.2856,42.2936,138476.0
2017-07-26 14:55:00,53.0,53.01,52.98,52.98,91092.0,42.2936,42.3016,42.2776,42.2776,91092.0
2017-07-26 15:00:00,52.97,53.05,52.97,53.04,171558.0,42.2697,42.3335,42.2697,42.3255,171558.0
2017-07-26 15:05:00,53.04,53.08,53.04,53.08,100607.0,42.3255,42.3574,42.3255,42.3574,100607.0
2017-07-26 15:10:00,53.07,53.07,53.03,53.05,42288.0,42.3495,42.3495,42.3175,42.3335,42288.0
2017-07-26 15:15:00,53.05,53.06,53.03,53.04,125520.0,42.3335,42.3415,42.3175,42.3255,125520.0
2017-07-26 15:20:00,53.03,53.06,53.02,53.05,138639.0,42.3175,42.3415,42.3096,42.3335,138639.0
2017-07-26 15:25:00,53.04,53.05,53.02,53.03,77032.0,42.3255,42.3335,42.3096,42.3175,77032.0
2017-07-26 15:30:00,53.03,53.04,53.01,53.03,101522.0,42.3175,42.3255,42.3016,42.3175,101522.0
2017-07-26 15:35:00,53.03,53.03,53.0,53.03,41316.0,42.3175,42.3175,42.2936,42.3175,41316.0
2017-07-26 15:40:00,53.03,53.05,53.02,53.04,67281.0,42.3175,42.3335,42.3096,42.3255,67281.0
2017-07-26 15:45:00,53.04,53.04,53.01,53.02,66657.0,42.3255,42.3255,42.3016,42.3096,66657.0
2017-07-26 15:50:00,53.02,53.03,53.01,53.03,70571.0,42.3096,42.3175,42.3016,42.3175,70571.0
2017-07-26 15:55:00,53.03,53.03,53.01,53.02,246244.0,42.3175,42.3175,42.3016,42.3096,246244.0
2017-07-27 09:30:00,53.16,53.18,53.11,53.14,247088.0,42.4213,42.4372,42.3814,42.4053,247088.0
2017-07-27 09:35:00,53.14,53.16,53.1,53.15,93191.0,42.4053,42.4213,42.3734,42.4133,93191.0
2017-07-27 09:40:00,53.15,53.16,53.11,53.12,70403.0,42.4133,42.4213,42.3814,42.3894,70403.0
2017-07-27 09:45:00,53.11,53.16,53.1,53.14,121113.0,42.3814,42.4213,42.3734,42.4053,121113.0
2017-07-27 09:50:00,53.14,53.17,53.11,53.12,121281.0,42.4053,42.4293,42.3814,42.3894,121281.0
2017-07-27 09:55:00,53.11,53.16,53.1,53.16,105603.0,42.3814,42.4213,42.3734,42.4213,105603.0
2017-07-27 10:00:00,53.15,53.18,53.15,53.18,173047.0,42.4133,42.4372,42.4133,42.4372,173047.0
2017-07-27 10:05:00,53.17,53.18,53.16,53.16,129208.0,42.4293,42.4372,42.4213,42.4213,129208.0
2017-07-27 10:10:00,53.16,53.18,53.15,53.16,40949.0,42.4213,42.4372,42.4133,42.4213,40949.0
2017-07-27 10:15:00,53.16,53.18,53.16,53.16,54948.0,42.4213,42.4372,42.4213,42.4213,54948.0
2017-07-27 10:20:00,53.16,53.17,53.14,53.14,96530.0,42.4213,42.4293,42.4053,42.4053,96530.0
2017-07-27 10:25:00,53.14,53.15,53.12,53.14,156763.0,42.4053,42.4133,42.3894,42.4053,156763.0
2017-07-27 10:30:00,53.15,53.15,53.12,53.14,114662.0,42.4133,42.4133,42.3894,42.4053,114662.0
2017-07-27 10:35:00,53.15,53.15,53.14,53.15,6620.0,42.4133,42.4133,42.4053,42.4133,6620.0
2017-07-27 10:40:00,53.15,53.15,53.11,53.11,52318.0,42.4133,42.4133,42.3814,42.3814,52318.0
2017-07-27 10:45:00,53.11,53.12,53.1,53.11,23091.0,42.3814,42.3894,42.3734,42.3814,23091.0
2017-07-27 10:50:00,53.11,53.11,53.09,53.1,29947.0,42.3814,42.3814,42.3654,42.3734,29947.0
2017-07-27 10:55:00,53.1,53.1,53.08,53.09,45562.0,42.3734,42.3734,42.3574,42.3654,45562.0
2017-07-27 11:00:00,53.1,53.11,53.08,53.08,35534.0,42.3734,42.3814,42.3574,42.3574,35534.0
2017-07-27 11:05:00,53.09,53.09,53.07,53.09,28371.0,42.3654,42.3654,42.3495,42.3654,28371.0
2017-07-27 11:10:00,53.09,53.1,53.08,53.09,37022.0,42.3654,42.3734,42.3574,42.3654,37022.0
2017-07-27 11:15:00,53.08,53.09,53.07,53.08,45576.0,42.3574,42.3654,42.3495,42.3574,45576.0
2017-07-27 11:20:00,53.08,53.08,53.06,53.08,34397.0,42.3574,42.3574,42.3415,42.3574,34397.0
2017-07-27 11:25:00,53.08,53.09,53.07,53.08,50780.0,42.3574,42.3654,42.3495,42.3574,50780.0
2017-07-27 11:30:00,53.08,53.08,53.06,53.08,33302.0,42.3574,42.3574,42.3415,42.3574,33302.0
2017-07-27 11:35:00,53.08,53.09,53.07,53.09,53189.0,42.3574,42.3654,42.3495,42.3654,53189.0
2017-07-27 11:40:00,53.08,53.09,53.06,53.07,27244.0,42.3574,42.3654,42.3415,42.3495,27244.0
2017-07-27 11:45:00,53.07,53.09,53.06,53.08,74678.0,42.3495,42.3654,42.3415,42.3574,74678.0
2017-07-27 11:50:00,53.08,53.08,53.07,53.08,20314.0,42.3574,42.3574,42.3495,42.3574,20314.0
2017-07-27 11:55:00,53.07,53.08,53.07,53.08,14488.0,42.3495,42.3574,42.3495,42.3574,14488.0
2017-07-27 12:00:00,53.08,53.1,53.07,53.1,122750.0,42.3574,42.3734,42.3495,42.3734,122750.0
2017-07-27 12:05:00,53.1,53.1,53.07,53.08,47774.0,42.3734,42.3734,42.3495,42.3574,47774.0
2017-07-27 12:10:00,53.08,53.08,53.06,53.07,33320.0,42.3574,42.3574,42.3415,42.3495,33320.0
2017-07-27 12:15:00,53.07,53.07,53.04,53.04,88062.0,42.3495,42.3495,42.3255,42.3255,88062.0
2017-07-27 12:20:00,53.05,53.06,53.03,53.05,25715.0,42.3335,42.3415,42.3175,42.3335,25715.0
2017-07-27 12:25:00,53.05,53.05,53.03,53.03,34290.0,42.3335,42.3335,42.3175,42.3175,34290.0
2017-07-27 12:30:00,53.02,53.03,52.98,53.0,58190.0,42.3096,42.3175,42.2776,42.2936,58190.0
2017-07-27 12:35:00,53.0,53.01,52.98,52.98,26996.0,42.2936,42.3016,42.2776,42.2776,26996.0
2017-07-27 12:40:00,52.98,52.99,52.95,52.97,79333.0,42.2776,42.2856,42.2537,42.2697,79333.0
2017-07-27 12:45:00,52.98,53.01,52.97,53.01,68076.0,42.2776,42.3016,42.2697,42.3016,68076.0
2017-07-27 12:50:00,53.01,53.01,52.94,52.95,103738.0,42.3016,42.3016,42.2457,42.2537,103738.0
2017-07-27 12:55:00,52.95,52.95,52.83,52.86,195800.0,42.2537,42.2537,42.1579,42.1819,195800.0
2017-07-27 13:00:00,52.86,52.87,52.81,52.86,183050.0,42.1819,42.1899,42.142,42.1819,183050.0
2017-07-27 13:05:00,52.86,52.9,52.85,52.87,94909.0,42.1819,42.2138,42.1739,42.1899,94909.0
2017-07-27 13:10:00,52.87,52.88,52.82,52.82,133218.0,42.1899,42.1978,42.15,42.15,133218.0
2017-07-27 13:15:00,52.82,52.82,52.74,52.75,52206.0,42.15,42.15,42.0861,42.0941,52206.0
2017-07-27 13:20:00,52.74,52.74,52.64,52.65,111142.0,42.0861,42.0861,42.0063,42.0143,111142.0
2017-07-27 13:25:00,52.64,52.65,52.55,52.63,373097.0,42.0063,42.0143,41.9345,41.9983,373097.0
2017-07-27 13:30:00,52.63,52.63,52.56,52.56,113998.0,41.9983,41.9983,41.9425,41.9425,113998.0
2017-07-27 13:35:00,52.55,52.56,52.45,52.45,594192.0,41.9345,41.9425,41.8547,41.8547,594192.0
2017-07-27 13:40:00,52.46,52.55,52.43,52.55,354275.0,41.8627,41.9345,41.8387,41.9345,354275.0
2017-07-27 13:45:00,52.54,52.64,52.54,52.63,187724.0,41.9265,42.0063,41.9265,41.9983,187724.0
2017-07-27 13:50:00,52.63,52.67,52.57,52.6,55124.0,41.9983,42.0303,41.9505,41.9744,55124.0
2017-07-27 13:55:00,52.6,52.65,52.6,52.65,87492.0,41.9744,42.0143,41.9744,42.0143,87492.0
2017-07-27 14:00:00,52.66,52.71,52.63,52.65,116090.0,42.0223,42.0622,41.9983,42.0143,116090.0
2017-07-27 14:05:00,52.63,52.7,52.63,52.7,112081.0,41.9983,42.0542,41.9983,42.0542,112081.0
2017-07-27 14:10:00,52.69,52.74,52.68,52.7,104291.0,42.0462,42.0861,42.0382,42.0542,104291.0
2017-07-27 14:15:00,52.69,52.73,52.69,52.71,146164.0,42.0462,42.0781,42.0462,42.0622,146164.0
2017-07-27 14:20:00,52.71,52.72,52.64,52.65,99556.0,42.0622,42.0702,42.0063,42.0143,99556.0
2017-07-27 14:25:00,52.64,52.66,52.61,52.65,75127.0,42.0063,42.0223,41.9824,42.0143,75127.0
2017-07-27 14:30:00,52.66,52.68,52.61,52.62,50429.0,42.0223,42.0382,41.9824,41.9904,50429.0
2017-07-27 14:35:00,52.63,52.66,52.63,52.64,43901.0,41.9983,42.0223,41.9983,42.0063,43901.0
2017-07-27 14:40:00,52.63,52.64,52.55,52.55,105777.0,41.9983,42.0063,41.9345,41.9345,105777.0
2017-07-27 14:45:00,52.56,52.59,52.55,52.56,76153.0,41.9425,41.9664,41.9345,41.9425,76153.0
2017-07-27 14:50:00,52.57,52.58,52.55,52.56,80437.0,41.9505,41.9584,41.9345,41.9425,80437.0
2017-07-27 14:55:00,52.56,52.6,52.56,52.59,83664.0,41.9425,41.9744,41.9425,41.9664,83664.0
2017-07-27 15:00:00,52.58,52.59,52.56,52.57,47559.0,41.9584,41.9664,41.9425,41.9505,47559.0
2017-07-27 15:05:00,52.57,52.6,52.55,52.57,46642.0,41.9505,41.9744,41.9345,41.9505,46642.0
2017-07-27 15:10:00,52.57,52.62,52.56,52.62,35689.0,41.9505,41.9904,41.9425,41.9904,35689.0
2017-07-27 15:15:00,52.62,52.64,52.61,52.63,31546.0,41.9904,42.0063,41.9824,41.9983,31546.0
2017-07-27 15:20:00,52.62,52.69,52.62,52.68,181823.0,41.9904,42.0462,41.9904,42.0382,181823.0
2017-07-27 15:25:00,52.67,52.69,52.66,52.69,62187.0,42.0303,42.0462,42.0223,42.0462,62187.0
2017-07-27 15:30:00,52.69,52.7,52.66,52.69,42210.0,42.0462,42.0542,42.0223,42.0462,42210.0
2017-07-27 15:35:00,52.7,52.73,52.69,52.72,102243.0,42.0542,42.0781,42.0462,42.0702,102243.0
2017-07-27 15:40:00,52.73,52.73,52.7,52.72,67152.0,42.0781,42.0781,42.0542,42.0702,67152.0
2017-07-27 15:45:00,52.73,52.76,52.72,52.75,587539.0,42.0781,42.1021,42.0702,42.0941,587539.0
2017-07-27 15:50:00,52.76,52.78,52.75,52.75,125827.0,42.1021,42.118,42.0941,42.0941,125827.0
2017-07-27 15:55:00,52.76,52.77,52.71,52.74,353605.0,42.1021,42.1101,42.0622,42.0861,353605.0
2017-07-28 09:30:00,52.56,52.58,52.43,52.44,217782.0,41.9425,41.9584,41.8387,41.8467,217782.0
2017-07-28 09:35:00,52.44,52.56,52.43,52.55,239053.0,41.8467,41.9425,41.8387,41.9345,239053.0
2017-07-28 09:40:00,52.55,52.6,52.55,52.59,142354.0,41.9345,41.9744,41.9345,41.9664,142354.0
2017-07-28 09:45:00,52.59,52.6,52.55,52.57,63311.0,41.9664,41.9744,41.9345,41.9505,63311.0
2017-07-28 09:50:00,52.57,52.6,52.54,52.54,85261.0,41.9505,41.9744,41.9265,41.9265,85261.0
2017-07-28 09:55:00,52.54,52.59,52.53,52.56,44052.0,41.9265,41.9664,41.9185,41.9425,44052.0
2017-07-28 10:00:00,52.57,52.61,52.56,52.61,94121.0,41.9505,41.9824,41.9425,41.9824,94121.0
2017-07-28 10:05:00,52.6,52.61,52.54,52.56,62999.0,41.9744,41.9824,41.9265,41.9425,62999.0
2017-07-28 10:10:00,52.56,52.62,52.55,52.61,56717.0,41.9425,41.9904,41.9345,41.9824,56717.0
2017-07-28 10:15:00,52.61,52.62,52.58,52.58,30975.0,41.9824,41.9904,41.9584,41.9584,30975.0
2017-07-28 10:20:00,52.59,52.6,52.54,52.56,77208.0,41.9664,41.9744,41.9265,41.9425,77208.0
2017-07-28 10:25:00,52.56,52.6,52.56,52.6,78154.0,41.9425,41.9744,41.9425,41.9744,78154.0
2017-07-28 10:30:00,52.6,52.62,52.57,52.6,187831.0,41.9744,41.9904,41.9505,41.9744,187831.0
2017-07-28 10:35:00,52.61,52.62,52.59,52.59,66443.0,41.9824,41.9904,41.9664,41.9664,66443.0
2017-07-28 10:40:00,52.59,52.6,52.57,52.58,122104.0,41.9664,41.9744,41.9505,41.9584,122104.0
2017-07-28 10:45:00,52.58,52.58,52.55,52.57,41409.0,41.9584,41.9584,41.9345,41.9505,41409.0
2017-07-28 10:50:00,52.57,52.57,52.54,52.57,41341.0,41.9505,41.9505,41.9265,41.9505,41341.0
2017-07-28 10:55:00,52.57,52.59,52.55,52.58,35699.0,41.9505,41.9664,41.9345,41.9584,35699.0
2017-07-28 11:00:00,52.58,52.63,52.57,52.62,159918.0,41.9584,41.9983,41.9505,41.9904,159918.0
2017-07-28 11:05:00,52.63,52.64,52.57,52.61,83245.0,41.9983,42.0063,41.9505,41.9824,83245.0
2017-07-28 11:10:00,52.61,52.65,52.61,52.61,44241.0,41.9824,42.0143,41.9824,41.9824,44241.0
2017-07-28 11:15:00,52.62,52.63,52.61,52.63,45422.0,41.9904,41.9983,41.9824,41.9983,45422.0
2017-07-28 11:20:00,52.62,52.67,52.62,52.65,66472.0,41.9904,42.0303,41.9904,42.0143,66472.0
2017-07-28 11:25:00,52.65,52.65,52.62,52.63,46238.0,42.0143,42.0143,41.9904,41.9983,46238.0
2017-07-28 11:30:00,52.63,52.65,52.62,52.63,107439.0,41.9983,42.0143,41.9904,41.9983,107439.0
2017-07-28 11:35:00,52.64,52.65,52.63,52.63,50898.0,42.0063,42.0143,41.9983,41.9983,50898.0
2017-07-28 11:40:00,52.63,52.64,52.62,52.62,35172.0,41.9983,42.0063,41.9904,41.9904,35172.0
2017-07-28 11:45:00,52.63,52.64,52.61,52.62,118390.0,41.9983,42.0063,41.9824,41.9904,118390.0
2017-07-28 11:50:00,52.62,52.63,52.61,52.63,58755.0,41.9904,41.9983,41.9824,41.9983,58755.0
2017-07-28 11:55:00,52.63,52.68,52.63,52.68,89163.0,41.9983,42.0382,41.9983,42.0382,89163.0
2017-07-28 12:00:00,52.67,52.7,52.66,52.7,83259.0,42.0303,42.0542,42.0223,42.0542,83259.0
2017-07-28 12:05:00,52.7,52.71,52.69,52.7,106785.0,42.0542,42.0622,42.0462,42.0542,106785.0
2017-07-28 12:10:00,52.69,52.7,52.68,52.69,32929.0,42.0462,42.0542,42.0382,42.0462,32929.0
2017-07-28 12:15:00,52.69,52.71,52.68,52.71,57522.0,42.0462,42.0622,42.0382,42.0622,57522.0
2017-07-28 12:20:00,52.71,52.71,52.69,52.69,32839.0,42.0622,42.0622,42.0462,42.0462,32839.0
2017-07-28 12:25:00,52.7,52.71,52.68,52.71,93733.0,42.0542,42.0622,42.0382,42.0622,93733.0
2017-07-28 12:30:00,52.71,52.72,52.7,52.71,21796.0,42.0622,42.0702,42.0542,42.0622,21796.0
2017-07-28 12:35:00,52.7,52.73,52.7,52.72,48984.0,42.0542,42.0781,42.0542,42.0702,48984.0
2017-07-28 12:40:00,52.72,52.73,52.7,52.7,29633.0,42.0702,42.0781,42.0542,42.0542,29633.0
2017-07-28 12:45:00,52.71,52.72,52.7,52.71,13026.0,42.0622,42.0702,42.0542,42.0622,13026.0
2017-07-28 12:50:00,52.71,52.71,52.67,52.68,37044.0,42.0622,42.0622,42.0303,42.0382,37044.0
2017-07-28 12:55:00,52.68,52.69,52.66,52.67,51471.0,42.0382,42.0462,42.0223,42.0303,51471.0
2017-07-28 13:00:00,52.68,52.68,52.66,52.68,21579.0,42.0382,42.0382,42.0223,42.0382,21579.0
2017-07-28 13:05:00,52.68,52.68,52.67,52.68,15300.0,42.0382,42.0382,42.0303,42.0382,15300.0
2017-07-28 13:10:00,52.68,52.69,52.67,52.68,37807.0,42.0382,42.0462,42.0303,42.0382,37807.0
2017-07-28 13:15:00,52.68,52.68,52.66,52.67,44739.0,42.0382,42.0382,42.0223,42.0303,44739.0
2017-07-28 13:20:00,52.67,52.68,52.66,52.68,36072.0,42.0303,42.0382,42.0223,42.0382,36072.0
2017-07-28 13:25:00,52.68,52.68,52.67,52.68,27691.0,42.0382,42.0382,42.0303,42.0382,27691.0
2017-07-28 13:30:00,52.67,52.69,52.67,52.68,74792.0,42.0303,42.0462,42.0303,42.0382,74792.0
2017-07-28 13:35:00,52.67,52.68,52.65,52.67,16117.0,42.0303,42.0382,42.0143,42.0303,16117.0
2017-07-28 13:40:00,52.67,52.68,52.67,52.68,38451.0,42.0303,42.0382,42.0303,42.0382,38451.0
2017-07-28 13:45:00,52.68,52.69,52.67,52.68,48618.0,42.0382,42.0462,42.0303,42.0382,48618.0
2017-07-28 13:50:00,52.68,52.68,52.65,52.67,21332.0,42.0382,42.0382,42.0143,42.0303,21332.0
2017-07-28 13:55:00,52.67,52.67,52.66,52.66,30671.0,42.0303,42.0303,42.0223,42.0223,30671.0
2017-07-28 14:00:00,52.67,52.68,52.66,52.66,81613.0,42.0303,42.0382,42.0223,42.0223,81613.0
2017-07-28 14:05:00,52.67,52.68,52.67,52.68,31094.0,42.0303,42.0382,42.0303,42.0382,31094.0
2017-07-28 14:10:00,52.68,52.68,52.66,52.68,58803.0,42.0382,42.0382,42.0223,42.0382,58803.0
2017-07-28 14:15:00,52.68,52.69,52.66,52.69,118813.0,42.0382,42.0462,42.0223,42.0462,118813.0
2017-07-28 14:20:00,52.69,52.7,52.68,52.69,48915.0,42.0462,42.0542,42.0382,42.0462,48915.0
2017-07-28 14:25:00,52.69,52.73,52.69,52.71,80342.0,42.0462,42.0781,42.0462,42.0622,80342.0
2017-07-28 14:30:00,52.71,52.73,52.7,52.73,50225.0,42.0622,42.0781,42.0542,42.0781,50225.0
2017-07-28 14:35:00,52.73,52.73,52.7,52.71,49579.0,42.0781,42.0781,42.0542,42.0622,49579.0
2017-07-28 14:40:00,52.71,52.72,52.7,52.71,33664.0,42.0622,42.0702,42.0542,42.0622,33664.0
2017-07-28 14:45:00,52.71,52.71,52.7,52.71,25348.0,42.0622,42.0622,42.0542,42.0622,25348.0
2017-07-28 14:50:00,52.7,52.72,52.7,52.72,52450.0,42.0542,42.0702,42.0542,42.0702,52450.0
2017-07-28 14:55:00,52.72,52.76,52.72,52.75,84875.0,42.0702,42.1021,42.0702,42.0941,84875.0
2017-07-28 15:00:00,52.76,52.76,52.73,52.74,80283.0,42.1021,42.1021,42.0781,42.0861,80283.0
2017-07-28 15:05:00,52.73,52.74,52.71,52.73,50274.0,42.0781,42.0861,42.0622,42.0781,50274.0
2017-07-28 15:10:00,52.73,52.73,52.71,52.72,51643.0,42.0781,42.0781,42.0622,42.0702,51643.0
2017-07-28 15:15:00,52.72,52.72,52.7,52.72,34849.0,42.0702,42.0702,42.0542,42.0702,34849.0
2017-07-28 15:20:00,52.72,52.73,52.71,52.73,67794.0,42.0702,42.0781,42.0622,42.0781,67794.0
2017-07-28 15:25:00,52.73,52.74,52.71,52.73,130826.0,42.0781,42.0861,42.0622,42.0781,130826.0
2017-07-28 15:30:00,52.73,52.75,52.73,52.75,57946.0,42.0781,42.0941,42.0781,42.0941,57946.0
2017-07-28 15:35:00,52.75,52.75,52.73,52.75,97382.0,42.0941,42.0941,42.0781,42.0941,97382.0
2017-07-28 15:40:00,52.74,52.75,52.73,52.75,64976.0,42.0861,42.0941,42.0781,42.0941,64976.0
2017-07-28 15:45:00,52.75,52.75,52.73,52.74,69029.0,42.0941,42.0941,42.0781,42.0861,69029.0
2017-07-28 15:50:00,52.74,52.75,52.73,52.75,67146.0,42.0861,42.0941,42.0781,42.0941,67146.0
2017-07-28 15:55:00,52.74,52.77,52.73,52.76,391296.0,42.0861,42.1101,42.0781,42.1021,391296.0
2017-07-31 09:30:00,52.88,52.88,52.79,52.84,167241.0,42.1978,42.1978,42.126,42.1659,167241.0
2017-07-31 09:35:00,52.84,52.84,52.8,52.82,68104.0,42.1659,42.1659,42.134,42.15,68104.0
2017-07-31 09:40:00,52.82,52.83,52.78,52.81,212144.0,42.15,42.1579,42.118,42.142,212144.0
2017-07-31 09:45:00,52.82,52.84,52.8,52.82,107228.0,42.15,42.1659,42.134,42.15,107228.0
2017-07-31 09:50:00,52.82,52.85,52.78,52.8,116308.0,42.15,42.1739,42.118,42.134,116308.0
2017-07-31 09:55:00,52.8,52.82,52.77,52.77,36534.0,42.134,42.15,42.1101,42.1101,36534.0
2017-07-31 10:00:00,52.77,52.77,52.69,52.7,275787.0,42.1101,42.1101,42.0462,42.0542,275787.0
2017-07-31 10:05:00,52.69,52.77,52.69,52.75,519210.0,42.0462,42.1101,42.0462,42.0941,519210.0
2017-07-31 10:10:00,52.75,52.78,52.73,52.78,132989.0,42.0941,42.118,42.0781,42.118,132989.0
2017-07-31 10:15:00,52.77,52.8,52.77,52.78,103547.0,42.1101,42.134,42.1101,42.118,103547.0
2017-07-31 10:20:00,52.78,52.8,52.77,52.78,47026.0,42.118,42.134,42.1101,42.118,47026.0
2017-07-31 10:25:00,52.78,52.8,52.76,52.77,51240.0,42.118,42.134,42.1021,42.1101,51240.0
2017-07-31 10:30:00,52.77,52.78,52.72,52.73,198293.0,42.1101,42.118,42.0702,42.0781,198293.0
2017-07-31 10:35:00,52.73,52.74,52.7,52.73,88479.0,42.0781,42.0861,42.0542,42.0781,88479.0
2017-07-31 10:40:00,52.74,52.77,52.73,52.75,48293.0,42.0861,42.1101,42.0781,42.0941,48293.0
2017-07-31 10:45:00,52.74,52.75,52.72,52.74,90542.0,42.0861,42.0941,42.0702,42.0861,90542.0
2017-07-31 10:50:00,52.73,52.74,52.68,52.69,133333.0,42.0781,42.0861,42.0382,42.0462,133333.0
2017-07-31 10:55:00,52.69,52.74,52.68,52.72,71096.0,42.0462,42.0861,42.0382,42.0702,71096.0
2017-07-31 11:00:00,52.73,52.76,52.72,52.72,133936.0,42.0781,42.1021,42.0702,42.0702,133936.0
2017-07-31 11:05:00,52.72,52.73,52.69,52.71,126155.0,42.0702,42.0781,42.0462,42.0622,126155.0
2017-07-31 11:10:00,52.71,52.72,52.7,52.71,23038.0,42.0622,42.0702,42.0542,42.0622,23038.0
2017-07-31 11:15:00,52.72,52.74,52.71,52.72,167255.0,42.0702,42.0861,42.0622,42.0702,167255.0
2017-07-31 11:20:00,52.73,52.74,52.71,52.72,25537.0,42.0781,42.0861,42.0622,42.0702,25537.0
2017-07-31 11:25:00,52.72,52.72,52.69,52.7,35932.0,42.0702,42.0702,42.0462,42.0542,35932.0
2017-07-31 11:30:00,52.7,52.71,52.69,52.71,61184.0,42.0542,42.0622,42.0462,42.0622,61184.0
2017-07-31 11:35:00,52.71,52.75,52.71,52.74,103417.0,42.0622,42.0941,42.0622,42.0861,103417.0
2017-07-31 11:40:00,52.74,52.76,52.73,52.74,36707.0,42.0861,42.1021,42.0781,42.0861,36707.0
2017-07-31 11:45:00,52.74,52.77,52.74,52.74,2923448.0,42.0861,42.1101,42.0861,42.0861,2923448.0
2017-07-31 11:50:00,52.74,52.75,52.72,52.73,127289.0,42.0861,42.0941,42.0702,42.0781,127289.0
2017-07-31 11:55:00,52.74,52.75,52.72,52.75,29359.0,42.0861,42.0941,42.0702,42.0941,29359.0
2017-07-31 12:00:00,52.75,52.75,52.73,52.73,59740.0,42.0941,42.0941,42.0781,42.0781,59740.0
2017-07-31 12:05:00,52.72,52.73,52.68,52.71,57916.0,42.0702,42.0781,42.0382,42.0622,57916.0
2017-07-31 12:10:00,52.71,52.72,52.69,52.72,26493.0,42.0622,42.0702,42.0462,42.0702,26493.0
2017-07-31 12:15:00,52.72,52.75,52.72,52.75,41765.0,42.0702,42.0941,42.0702,42.0941,41765.0
2017-07-31 12:20:00,52.74,52.75,52.73,52.75,15865.0,42.0861,42.0941,42.0781,42.0941,15865.0
2017-07-31 12:25:00,52.75,52.77,52.75,52.76,37589.0,42.0941,42.1101,42.0941,42.1021,37589.0
2017-07-31 12:30:00,52.76,52.77,52.75,52.76,15318.0,42.1021,42.1101,42.0941,42.1021,15318.0
2017-07-31 12:35:00,52.75,52.76,52.74,52.75,65616.0,42.0941,42.1021,42.0861,42.0941,65616.0
2017-07-31 12:40:00,52.75,52.76,52.74,52.76,41330.0,42.0941,42.1021,42.0861,42.1021,41330.0
2017-07-31 12:45:00,52.76,52.78,52.75,52.77,29568.0,42.1021,42.118,42.0941,42.1101,29568.0
2017-07-31 12:50:00,52.77,52.77,52.75,52.76,17837.0,42.1101,42.1101,42.0941,42.1021,17837.0
2017-07-31 12:55:00,52.77,52.77,52.75,52.75,11183.0,42.1101,42.1101,42.0941,42.0941,11183.0
2017-07-31 13:00:00,52.75,52.76,52.73,52.73,38455.0,42.0941,42.1021,42.0781,42.0781,38455.0
2017-07-31 13:05:00,52.73,52.74,52.72,52.73,26387.0,42.0781,42.0861,42.0702,42.0781,26387.0
2017-07-31 13:10:00,52.73,52.73,52.7,52.71,26521.0,42.0781,42.0781,42.0542,42.0622,26521.0
2017-07-31 13:15:00,52.71,52.74,52.7,52.74,22551.0,42.0622,42.0861,42.0542,42.0861,22551.0
2017-07-31 13:20:00,52.74,52.75,52.73,52.74,26538.0,42.0861,42.0941,42.0781,42.0861,26538.0
2017-07-31 13:25:00,52.75,52.76,52.74,52.76,89013.0,42.0941,42.1021,42.0861,42.1021,89013.0
2017-07-31 13:30:00,52.76,52.77,52.75,52.77,40608.0,42.1021,42.1101,42.0941,42.1101,40608.0
2017-07-31 13:35:00,52.77,52.77,52.74,52.75,44663.0,42.1101,42.1101,42.0861,42.0941,44663.0
2017-07-31 13:40:00,52.75,52.76,52.74,52.75,37260.0,42.0941,42.1021,42.0861,42.0941,37260.0
2017-07-31 13:45:00,52.75,52.75,52.74,52.75,17114.0,42.0941,42.0941,42.0861,42.0941,17114.0
2017-07-31 13:50:00,52.75,52.76,52.74,52.76,29883.0,42.0941,42.1021,42.0861,42.1021,29883.0
2017-07-31 13:55:00,52.76,52.76,52.75,52.75,19963.0,42.1021,42.1021,42.0941,42.0941,19963.0
2017-07-31 14:00:00,52.76,52.76,52.75,52.76,34335.0,42.1021,42.1021,42.0941,42.1021,34335.0
2017-07-31 14:05:00,52.76,52.76,52.75,52.76,13833.0,42.1021,42.1021,42.0941,42.1021,13833.0
2017-07-31 14:10:00,52.75,52.76,52.75,52.75,140784.0,42.0941,42.1021,42.0941,42.0941,140784.0
2017-07-31 14:15:00,52.76,52.77,52.75,52.77,74163.0,42.1021,42.1101,42.0941,42.1101,74163.0
2017-07-31 14:20:00,52.76,52.77,52.75,52.75,56368.0,42.1021,42.1101,42.0941,42.0941,56368.0
2017-07-31 14:25:00,52.76,52.77,52.75,52.77,48996.0,42.1021,42.1101,42.0941,42.1101,48996.0
2017-07-31 14:30:00,52.76,52.77,52.75,52.76,28029.0,42.1021,42.1101,42.0941,42.1021,28029.0
2017-07-31 14:35:00,52.76,52.76,52.73,52.75,41729.0,42.1021,42.1021,42.0781,42.0941,41729.0
2017-07-31 14:40:00,52.75,52.77,52.74,52.76,86817.0,42.0941,42.1101,42.0861,42.1021,86817.0
2017-07-31 14:45:00,52.76,52.77,52.75,52.77,41018.0,42.1021,42.1101,42.0941,42.1101,41018.0
2017-07-31 14:50:00,52.77,52.77,52.75,52.76,72216.0,42.1101,42.1101,42.0941,42.1021,72216.0
2017-07-31 14:55:00,52.76,52.77,52.75,52.77,40844.0,42.1021,42.1101,42.0941,42.1101,40844.0
2017-07-31 15:00:00,52.77,52.78,52.76,52.76,108059.0,42.1101,42.118,42.1021,42.1021,108059.0
2017-07-31 15:05:00,52.76,52.77,52.75,52.76,55962.0,42.1021,42.1101,42.0941,42.1021,55962.0
2017-07-31 15:10:00,52.76,52.78,52.75,52.78,68997.0,42.1021,42.118,42.0941,42.118,68997.0
2017-07-31 15:15:00,52.78,52.79,52.77,52.78,114009.0,42.118,42.126,42.1101,42.118,114009.0
2017-07-31 15:20:00,52.78,52.78,52.76,52.77,72442.0,42.118,42.118,42.1021,42.1101,72442.0
2017-07-31 15:25:00,52.77,52.78,52.76,52.78,124089.0,42.1101,42.118,42.1021,42.118,124089.0
2017-07-31 15:30:00,52.78,52.78,52.77,52.78,76752.0,42.118,42.118,42.1101,42.118,76752.0
2017-07-31 15:35:00,52.78,52.79,52.77,52.79,118803.0,42.118,42.126,42.1101,42.126,118803.0
2017-07-31 15:40:00,52.78,52.8,52.78,52.8,86302.0,42.118,42.134,42.118,42.134,86302.0
2017-07-31 15:45:00,52.79,52.81,52.79,52.81,137317.0,42.126,42.142,42.126,42.142,137317.0
2017-07-31 15:50:00,52.81,52.81,52.78,52.79,81933.0,42.142,42.142,42.118,42.126,81933.0
2017-07-31 15:55:00,52.78,52.82,52.77,52.8,443816.0,42.118,42.15,42.1101,42.134,443816.0
2017-08-01 09:30:00,53.04,53.05,52.99,53.0,288479.0,42.3255,42.3335,42.2856,42.2936,288479.0
2017-08-01 09:35:00,53.0,53.03,52.97,53.0,209163.0,42.2936,42.3175,42.2697,42.2936,209163.0
2017-08-01 09:40:00,53.0,53.01,52.94,52.95,145111.0,42.2936,42.3016,42.2457,42.2537,145111.0
2017-08-01 09:45:00,52.96,52.97,52.95,52.97,123354.0,42.2617,42.2697,42.2537,42.2697,123354.0
2017-08-01 09:50:00,52.97,53.02,52.95,53.0,225711.0,42.2697,42.3096,42.2537,42.2936,225711.0
2017-08-01 09:55:00,53.0,53.03,52.99,53.01,178735.0,42.2936,42.3175,42.2856,42.3016,178735.0
2017-08-01 10:00:00,53.01,53.07,53.0,53.07,185470.0,42.3016,42.3495,42.2936,42.3495,185470.0
2017-08-01 10:05:00,53.07,53.09,53.05,53.08,83719.0,42.3495,42.3654,42.3335,42.3574,83719.0
2017-08-01 10:10:00,53.08,53.09,53.06,53.07,100293.0,42.3574,42.3654,42.3415,42.3495,100293.0
2017-08-01 10:15:00,53.06,53.09,53.05,53.09,90358.0,42.3415,42.3654,42.3335,42.3654,90358.0
2017-08-01 10:20:00,53.08,53.08,53.06,53.07,104822.0,42.3574,42.3574,42.3415,42.3495,104822.0
2017-08-01 10:25:00,53.07,53.07,53.05,53.07,80366.0,42.3495,42.3495,42.3335,42.3495,80366.0
2017-08-01 10:30:00,53.06,53.08,53.05,53.06,130767.0,42.3415,42.3574,42.3335,42.3415,130767.0
2017-08-01 10:35:00,53.06,53.08,53.05,53.06,102168.0,42.3415,42.3574,42.3335,42.3415,102168.0
2017-08-01 10:40:00,53.05,53.06,53.04,53.05,94067.0,42.3335,42.3415,42.3255,42.3335,94067.0
2017-08-01 10:45:00,53.05,53.05,53.01,53.04,190595.0,42.3335,42.3335,42.3016,42.3255,190595.0
2017-08-01 10:50:00,53.04,53.05,53.03,53.05,245557.0,42.3255,42.3335,42.3175,42.3335,245557.0
2017-08-01 10:55:00,53.05,53.06,53.04,53.06,164101.0,42.3335,42.3415,42.3255,42.3415,164101.0
2017-08-01 11:00:00,53.06,53.07,53.04,53.05,86280.0,42.3415,42.3495,42.3255,42.3335,86280.0
2017-08-01 11:05:00,53.05,53.05,53.0,53.01,198199.0,42.3335,42.3335,42.2936,42.3016,198199.0
2017-08-01 11:10:00,53.01,53.01,52.98,52.99,88085.0,42.3016,42.3016,42.2776,42.2856,88085.0
2017-08-01 11:15:00,52.98,52.98,52.95,52.96,87953.0,42.2776,42.2776,42.2537,42.2617,87953.0
2017-08-01 11:20:00,52.96,52.98,52.95,52.98,97210.0,42.2617,42.2776,42.2537,42.2776,97210.0
2017-08-01 11:25:00,52.98,52.98,52.95,52.98,172205.0,42.2776,42.2776,42.2537,42.2776,172205.0
2017-08-01 11:30:00,52.98,53.0,52.97,53.0,112330.0,42.2776,42.2936,42.2697,42.2936,112330.0
2017-08-01 11:35:00,53.0,53.01,52.99,53.01,158375.0,42.2936,42.3016,42.2856,42.3016,158375.0
2017-08-01 11:40:00,53.01,53.02,52.99,53.02,239433.0,42.3016,42.3096,42.2856,42.3096,239433.0
2017-08-01 11:45:00,53.01,53.02,53.0,53.02,121191.0,42.3016,42.3096,42.2936,42.3096,121191.0
2017-08-01 11:50:00,53.01,53.03,53.01,53.03,81636.0,42.3016,42.3175,42.3016,42.3175,81636.0
2017-08-01 11:55:00,53.03,53.04,53.02,53.04,119366.0,42.3175,42.3255,42.3096,42.3255,119366.0
2017-08-01 12:00:00,53.04,53.05,53.03,53.04,106280.0,42.3255,42.3335,42.3175,42.3255,106280.0
2017-08-01 12:05:00,53.04,53.06,53.03,53.05,210850.0,42.3255,42.3415,42.3175,42.3335,210850.0
2017-08-01 12:10:00,53.05,53.07,53.05,53.07,164594.0,42.3335,42.3495,42.3335,42.3495,164594.0
2017-08-01 12:15:00,53.07,53.08,53.05,53.07,110367.0,42.3495,42.3574,42.3335,42.3495,110367.0
2017-08-01 12:20:00,53.07,53.07,53.05,53.06,96845.0,42.3495,42.3495,42.3335,42.3415,96845.0
2017-08-01 12:25:00,53.05,53.06,53.05,53.05,193465.0,42.3335,42.3415,42.3335,42.3335,193465.0
2017-08-01 12:30:00,53.05,53.06,53.05,53.06,111673.0,42.3335,42.3415,42.3335,42.3415,111673.0
2017-08-01 12:35:00,53.05,53.06,53.05,53.05,151562.0,42.3335,42.3415,42.3335,42.3335,151562.0
2017-08-01 12:40:00,53.05,53.06,53.05,53.06,98283.0,42.3335,42.3415,42.3335,42.3415,98283.0
2017-08-01 12:45:00,53.05,53.07,53.05,53.07,139756.0,42.3335,42.3495,42.3335,42.3495,139756.0
2017-08-01 12:50:00,53.07,53.07,53.06,53.07,76773.0,42.3495,42.3495,42.3415,42.3495,76773.0
2017-08-01 12:55:00,53.07,53.08,53.06,53.08,75118.0,42.3495,42.3574,42.3415,42.3574,75118.0
2017-08-01 13:00:00,53.08,53.08,53.06,53.07,72906.0,42.3574,42.3574,42.3415,42.3495,72906.0
2017-08-01 13:05:00,53.06,53.08,53.06,53.08,55667.0,42.3415,42.3574,42.3415,42.3574,55667.0
2017-08-01 13:10:00,53.07,53.08,53.06,53.08,62778.0,42.3495,42.3574,42.3415,42.3574,62778.0
2017-08-01 13:15:00,53.08,53.09,53.07,53.09,121605.0,42.3574,42.3654,42.3495,42.3654,121605.0
2017-08-01 13:20:00,53.09,53.1,53.07,53.08,181987.0,42.3654,42.3734,42.3495,42.3574,181987.0
2017-08-01 13:25:00,53.08,53.08,53.07,53.08,51852.0,42.3574,42.3574,42.3495,42.3574,51852.0
2017-08-01 13:30:00,53.08,53.09,53.07,53.08,74506.0,42.3574,42.3654,42.3495,42.3574,74506.0
2017-08-01 13:35:00,53.08,53.08,53.06,53.07,48842.0,42.3574,42.3574,42.3415,42.3495,48842.0
2017-08-01 13:40:00,53.07,53.1,53.06,53.1,81317.0,42.3495,42.3734,42.3415,42.3734,81317.0
2017-08-01 13:45:00,53.1,53.1,53.09,53.1,65357.0,42.3734,42.3734,42.3654,42.3734,65357.0
2017-08-01 13:50:00,53.1,53.1,53.09,53.1,66113.0,42.3734,42.3734,42.3654,42.3734,66113.0
2017-08-01 13:55:00,53.09,53.1,53.09,53.1,147343.0,42.3654,42.3734,42.3654,42.3734,147343.0
2017-08-01 14:00:00,53.1,53.1,53.09,53.1,60158.0,42.3734,42.3734,42.3654,42.3734,60158.0
2017-08-01 14:05:00,53.1,53.11,53.09,53.09,74266.0,42.3734,42.3814,42.3654,42.3654,74266.0
2017-08-01 14:10:00,53.1,53.1,53.07,53.08,80701.0,42.3734,42.3734,42.3495,42.3574,80701.0
2017-08-01 14:15:00,53.08,53.1,53.07,53.1,142283.0,42.3574,42.3734,42.3495,42.3734,142283.0
2017-08-01 14:20:00,53.1,53.11,53.09,53.11,91040.0,42.3734,42.3814,42.3654,42.3814,91040.0
2017-08-01 14:25:00,53.11,53.11,53.09,53.1,146290.0,42.3814,42.3814,42.3654,42.3734,146290.0
2017-08-01 14:30:00,53.1,53.1,53.08,53.09,69064.0,42.3734,42.3734,42.3574,42.3654,69064.0
2017-08-01 14:35:00,53.09,53.09,53.07,53.08,84359.0,42.3654,42.3654,42.3495,42.3574,84359.0
2017-08-01 14:40:00,53.07,53.08,53.07,53.08,102573.0,42.3495,42.3574,42.3495,42.3574,102573.0
2017-08-01 14:45:00,53.08,53.08,53.07,53.07,139451.0,42.3574,42.3574,42.3495,42.3495,139451.0
2017-08-01 14:50:00,53.08,53.08,53.06,53.08,135239.0,42.3574,42.3574,42.3415,42.3574,135239.0
2017-08-01 14:55:00,53.08,53.09,53.07,53.07,83477.0,42.3574,42.3654,42.3495,42.3495,83477.0
2017-08-01 15:00:00,53.08,53.08,53.04,53.05,241352.0,42.3574,42.3574,42.3255,42.3335,241352.0
2017-08-01 15:05:00,53.05,53.05,53.02,53.04,113350.0,42.3335,42.3335,42.3096,42.3255,113350.0
2017-08-01 15:10:00,53.04,53.06,53.04,53.05,148078.0,42.3255,42.3415,42.3255,42.3335,148078.0
2017-08-01 15:15:00,53.05,53.06,53.03,53.04,75579.0,42.3335,42.3415,42.3175,42.3255,75579.0
2017-08-01 15:20:00,53.04,53.05,53.03,53.05,116436.0,42.3255,42.3335,42.3175,42.3335,116436.0
2017-08-01 15:25:00,53.05,53.05,53.04,53.05,80651.0,42.3335,42.3335,42.3255,42.3335,80651.0
2017-08-01 15:30:00,53.04,53.05,53.02,53.03,136642.0,42.3255,42.3335,42.3096,42.3175,136642.0
2017-08-01 15:35:00,53.02,53.03,53.02,53.03,122004.0,42.3096,42.3175,42.3096,42.3175,122004.0
2017-08-01 15:40:00,53.02,53.03,53.02,53.02,130925.0,42.3096,42.3175,42.3096,42.3096,130925.0
2017-08-01 15:45:00,53.03,53.04,53.02,53.03,351816.0,42.3175,42.3255,42.3096,42.3175,351816.0
2017-08-01 15:50:00,53.03,53.04,53.02,53.02,296214.0,42.3175,42.3255,42.3096,42.3096,296214.0
2017-08-01 15:55:00,53.03,53.05,53.01,53.04,729391.0,42.3175,42.3335,42.3016,42.3255,729391.0
2017-08-02 09:30:00,53.11,53.11,53.05,53.09,206290.0,42.3814,42.3814,42.3335,42.3654,206290.0
2017-08-02 09:35:00,53.09,53.15,53.08,53.13,121484.0,42.3654,42.4133,42.3574,42.3973,121484.0
2017-08-02 09:40:00,53.13,53.14,53.06,53.08,450219.0,42.3973,42.4053,42.3415,42.3574,450219.0
2017-08-02 09:45:00,53.07,53.1,53.05,53.06,274651.0,42.3495,42.3734,42.3335,42.3415,274651.0
2017-08-02 09:50:00,53.07,53.1,53.05,53.1,40767.0,42.3495,42.3734,42.3335,42.3734,40767.0
2017-08-02 09:55:00,53.09,53.11,53.09,53.1,88191.0,42.3654,42.3814,42.3654,42.3734,88191.0
2017-08-02 10:00:00,53.1,53.12,53.1,53.11,88617.0,42.3734,42.3894,42.3734,42.3814,88617.0
2017-08-02 10:05:00,53.11,53.12,53.1,53.11,230333.0,42.3814,42.3894,42.3734,42.3814,230333.0
2017-08-02 10:10:00,53.11,53.11,53.08,53.11,141340.0,42.3814,42.3814,42.3574,42.3814,141340.0
2017-08-02 10:15:00,53.11,53.11,53.05,53.05,155499.0,42.3814,42.3814,42.3335,42.3335,155499.0
2017-08-02 10:20:00,53.05,53.06,53.0,53.0,231155.0,42.3335,42.3415,42.2936,42.2936,231155.0
2017-08-02 10:25:00,53.0,53.03,52.95,52.96,260441.0,42.2936,42.3175,42.2537,42.2617,260441.0
2017-08-02 10:30:00,52.96,52.98,52.91,52.96,391329.0,42.2617,42.2776,42.2218,42.2617,391329.0
2017-08-02 10:35:00,52.97,52.97,52.91,52.94,284435.0,42.2697,42.2697,42.2218,42.2457,284435.0
2017-08-02 10:40:00,52.94,52.94,52.85,52.85,233985.0,42.2457,42.2457,42.1739,42.1739,233985.0
2017-08-02 10:45:00,52.85,52.85,52.81,52.83,541620.0,42.1739,42.1739,42.142,42.1579,541620.0
2017-08-02 10:50:00,52.83,52.86,52.82,52.83,262627.0,42.1579,42.1819,42.15,42.1579,262627.0
2017-08-02 10:55:00,52.84,52.84,52.77,52.8,184059.0,42.1659,42.1659,42.1101,42.134,184059.0
2017-08-02 11:00:00,52.8,52.84,52.79,52.8,147326.0,42.134,42.1659,42.126,42.134,147326.0
2017-08-02 11:05:00,52.8,52.86,52.79,52.86,209369.0,42.134,42.1819,42.126,42.1819,209369.0
2017-08-02 11:10:00,52.86,52.87,52.83,52.85,162503.0,42.1819,42.1899,42.1579,42.1739,162503.0
2017-08-02 11:15:00,52.86,52.89,52.85,52.87,118810.0,42.1819,42.2058,42.1739,42.1899,118810.0
2017-08-02 11:20:00,52.87,52.9,52.87,52.89,76263.0,42.1899,42.2138,42.1899,42.2058,76263.0
2017-08-02 11:25:00,52.89,52.94,52.88,52.93,69023.0,42.2058,42.2457,42.1978,42.2377,69023.0
2017-08-02 11:30:00,52.94,52.95,52.92,52.92,44816.0,42.2457,42.2537,42.2298,42.2298,44816.0
2017-08-02 11:35:00,52.92,52.95,52.92,52.95,73920.0,42.2298,42.2537,42.2298,42.2537,73920.0
2017-08-02 11:40:00,52.95,52.96,52.93,52.96,75555.0,42.2537,42.2617,42.2377,42.2617,75555.0
2017-08-02 11:45:00,52.96,52.97,52.94,52.96,103779.0,42.2617,42.2697,42.2457,42.2617,103779.0
2017-08-02 11:50:00,52.96,52.98,52.95,52.98,132355.0,42.2617,42.2776,42.2537,42.2776,132355.0
2017-08-02 11:55:00,52.97,52.99,52.97,52.98,29163.0,42.2697,42.2856,42.2697,42.2776,29163.0
2017-08-02 12:00:00,52.99,52.99,52.98,52.99,65042.0,42.2856,42.2856,42.2776,42.2856,65042.0
2017-08-02 12:05:00,52.98,53.01,52.98,53.0,34393.0,42.2776,42.3016,42.2776,42.2936,34393.0
2017-08-02 12:10:00,53.0,53.0,52.98,52.98,57478.0,42.2936,42.2936,42.2776,42.2776,57478.0
2017-08-02 12:15:00,52.98,52.99,52.96,52.97,71961.0,42.2776,42.2856,42.2617,42.2697,71961.0
2017-08-02 12:20:00,52.97,52.97,52.95,52.96,24004.0,42.2697,42.2697,42.2537,42.2617,24004.0
2017-08-02 12:25:00,52.96,52.96,52.93,52.93,104684.0,42.2617,42.2617,42.2377,42.2377,104684.0
2017-08-02 12:30:00,52.94,52.95,52.93,52.94,49538.0,42.2457,42.2537,42.2377,42.2457,49538.0
2017-08-02 12:35:00,52.95,52.95,52.94,52.95,67164.0,42.2537,42.2537,42.2457,42.2537,67164.0
2017-08-02 12:40:00,52.94,52.95,52.93,52.94,22824.0,42.2457,42.2537,42.2377,42.2457,22824.0
2017-08-02 12:45:00,52.94,52.95,52.93,52.95,21347.0,42.2457,42.2537,42.2377,42.2537,21347.0
2017-08-02 12:50:00,52.95,52.95,52.91,52.91,116208.0,42.2537,42.2537,42.2218,42.2218,116208.0
2017-08-02 12:55:00,52.91,52.93,52.91,52.93,179682.0,42.2218,42.2377,42.2218,42.2377,179682.0
2017-08-02 13:00:00,52.93,52.94,52.92,52.94,32366.0,42.2377,42.2457,42.2298,42.2457,32366.0
2017-08-02 13:05:00,52.94,52.95,52.93,52.95,547891.0,42.2457,42.2537,42.2377,42.2537,547891.0
2017-08-02 13:10:00,52.96,52.98,52.95,52.97,44846.0,42.2617,42.2776,42.2537,42.2697,44846.0
2017-08-02 13:15:00,52.97,52.97,52.96,52.97,23078.0,42.2697,42.2697,42.2617,42.2697,23078.0
2017-08-02 13:20:00,52.97,53.01,52.96,53.01,66387.0,42.2697,42.3016,42.2617,42.3016,66387.0
2017-08-02 13:25:00,53.0,53.01,52.99,53.01,43787.0,42.2936,42.3016,42.2856,42.3016,43787.0
2017-08-02 13:30:00,53.01,53.01,52.98,53.0,49304.0,42.3016,42.3016,42.2776,42.2936,49304.0
2017-08-02 13:35:00,53.0,53.0,52.99,53.0,62984.0,42.2936,42.2936,42.2856,42.2936,62984.0
2017-08-02 13:40:00,53.0,53.04,53.0,53.04,43999.0,42.2936,42.3255,42.2936,42.3255,43999.0
2017-08-02 13:45:00,53.04,53.04,53.02,53.03,100368.0,42.3255,42.3255,42.3096,42.3175,100368.0
2017-08-02 13:50:00,53.03,53.04,53.01,53.02,114524.0,42.3175,42.3255,42.3016,42.3096,114524.0
2017-08-02 13:55:00,53.03,53.04,53.02,53.04,85172.0,42.3175,42.3255,42.3096,42.3255,85172.0
2017-08-02 14:00:00,53.04,53.04,53.02,53.03,42393.0,42.3255,42.3255,42.3096,42.3175,42393.0
2017-08-02 14:05:00,53.03,53.03,53.02,53.02,17373.0,42.3175,42.3175,42.3096,42.3096,17373.0
2017-08-02 14:10:00,53.02,53.03,53.0,53.01,103294.0,42.3096,42.3175,42.2936,42.3016,103294.0
2017-08-02 14:15:00,53.01,53.02,53.0,53.02,196273.0,42.3016,42.3096,42.2936,42.3096,196273.0
2017-08-02 14:20:00,53.02,53.02,53.01,53.01,38974.0,42.3096,42.3096,42.3016,42.3016,38974.0
2017-08-02 14:25:00,53.01,53.04,53.01,53.03,78710.0,42.3016,42.3255,42.3016,42.3175,78710.0
2017-08-02 14:30:00,53.03,53.09,53.02,53.06,61579.0,42.3175,42.3654,42.3096,42.3415,61579.0
2017-08-02 14:35:00,53.07,53.07,53.05,53.07,55401.0,42.3495,42.3495,42.3335,42.3495,55401.0
2017-08-02 14:40:00,53.07,53.08,53.05,53.06,82612.0,42.3495,42.3574,42.3335,42.3415,82612.0
2017-08-02 14:45:00,53.06,53.06,53.03,53.04,108145.0,42.3415,42.3415,42.3175,42.3255,108145.0
2017-08-02 14:50:00,53.04,53.05,53.03,53.05,23773.0,42.3255,42.3335,42.3175,42.3335,23773.0
2017-08-02 14:55:00,53.04,53.05,53.04,53.04,75811.0,42.3255,42.3335,42.3255,42.3255,75811.0
2017-08-02 15:00:00,53.05,53.06,53.04,53.04,118265.0,42.3335,42.3415,42.3255,42.3255,118265.0
2017-08-02 15:05:00,53.04,53.05,53.02,53.03,147788.0,42.3255,42.3335,42.3096,42.3175,147788.0
2017-08-02 15:10:00,53.03,53.04,53.02,53.02,193077.0,42.3175,42.3255,42.3096,42.3096,193077.0
2017-08-02 15:15:00,53.02,53.03,53.01,53.01,34183.0,42.3096,42.3175,42.3016,42.3016,34183.0
2017-08-02 15:20:00,53.02,53.03,53.01,53.03,73252.0,42.3096,42.3175,42.3016,42.3175,73252.0
2017-08-02 15:25:00,53.03,53.04,53.02,53.02,34699.0,42.3175,42.3255,42.3096,42.3096,34699.0
2017-08-02 15:30:00,53.03,53.03,53.01,53.02,29572.0,42.3175,42.3175,42.3016,42.3096,29572.0
2017-08-02 15:35:00,53.02,53.02,52.99,53.0,75442.0,42.3096,42.3096,42.2856,42.2936,75442.0
2017-08-02 15:40:00,53.0,53.01,52.99,53.01,197564.0,42.2936,42.3016,42.2856,42.3016,197564.0
2017-08-02 15:45:00,53.0,53.02,53.0,53.02,105968.0,42.2936,42.3096,42.2936,42.3096,105968.0
2017-08-02 15:50:00,53.01,53.03,53.01,53.03,74944.0,42.3016,42.3175,42.3016,42.3175,74944.0
2017-08-02 15:55:00,53.03,53.06,53.02,53.05,238874.0,42.3175,42.3415,42.3096,42.3335,238874.0
2017-08-03 09:30:00,52.81,52.83,52.71,52.72,113251.0,42.142,42.1579,42.0622,42.0702,113251.0
2017-08-03 09:35:00,52.73,52.73,52.66,52.69,339299.0,42.0781,42.0781,42.0223,42.0462,339299.0
2017-08-03 09:40:00,52.69,52.7,52.66,52.67,51158.0,42.0462,42.0542,42.0223,42.0303,51158.0
2017-08-03 09:45:00,52.67,52.68,52.63,52.64,229177.0,42.0303,42.0382,41.9983,42.0063,229177.0
2017-08-03 09:50:00,52.64,52.65,52.59,52.6,135524.0,42.0063,42.0143,41.9664,41.9744,135524.0
2017-08-03 09:55:00,52.59,52.6,52.57,52.59,47255.0,41.9664,41.9744,41.9505,41.9664,47255.0
2017-08-03 10:00:00,52.58,52.65,52.58,52.64,123150.0,41.9584,42.0143,41.9584,42.0063,123150.0
2017-08-03 10:05:00,52.64,52.66,52.62,52.66,69367.0,42.0063,42.0223,41.9904,42.0223,69367.0
2017-08-03 10:10:00,52.66,52.67,52.6,52.61,57142.0,42.0223,42.0303,41.9744,41.9824,57142.0
2017-08-03 10:15:00,52.6,52.67,52.6,52.67,90133.0,41.9744,42.0303,41.9744,42.0303,90133.0
2017-08-03 10:20:00,52.67,52.7,52.65,52.66,142352.0,42.0303,42.0542,42.0143,42.0223,142352.0
2017-08-03 10:25:00,52.66,52.68,52.66,52.68,65858.0,42.0223,42.0382,42.0223,42.0382,65858.0
2017-08-03 10:30:00,52.68,52.72,52.68,52.7,43324.0,42.0382,42.0702,42.0382,42.0542,43324.0
2017-08-03 10:35:00,52.69,52.73,52.68,52.69,50693.0,42.0462,42.0781,42.0382,42.0462,50693.0
2017-08-03 10:40:00,52.69,52.73,52.68,52.73,67647.0,42.0462,42.0781,42.0382,42.0781,67647.0
2017-08-03 10:45:00,52.74,52.75,52.71,52.73,65200.0,42.0861,42.0941,42.0622,42.0781,65200.0
2017-08-03 10:50:00,52.73,52.75,52.72,52.73,95811.0,42.0781,42.0941,42.0702,42.0781,95811.0
2017-08-03 10:55:00,52.74,52.75,52.73,52.75,64694.0,42.0861,42.0941,42.0781,42.0941,64694.0
2017-08-03 11:00:00,52.74,52.76,52.73,52.75,113409.0,42.0861,42.1021,42.0781,42.0941,113409.0
2017-08-03 11:05:00,52.75,52.79,52.74,52.79,61451.0,42.0941,42.126,42.0861,42.126,61451.0
2017-08-03 11:10:00,52.78,52.8,52.77,52.8,61520.0,42.118,42.134,42.1101,42.134,61520.0
2017-08-03 11:15:00,52.8,52.8,52.74,52.74,51466.0,42.134,42.134,42.0861,42.0861,51466.0
2017-08-03 11:20:00,52.73,52.75,52.73,52.73,33684.0,42.0781,42.0941,42.0781,42.0781,33684.0
2017-08-03 11:25:00,52.73,52.75,52.73,52.75,46480.0,42.0781,42.0941,42.0781,42.0941,46480.0
2017-08-03 11:30:00,52.74,52.74,52.7,52.71,35471.0,42.0861,42.0861,42.0542,42.0622,35471.0
2017-08-03 11:35:00,52.71,52.73,52.71,52.73,36398.0,42.0622,42.0781,42.0622,42.0781,36398.0
2017-08-03 11:40:00,52.73,52.75,52.7,52.71,74653.0,42.0781,42.0941,42.0542,42.0622,74653.0
2017-08-03 11:45:00,52.71,52.71,52.69,52.69,66829.0,42.0622,42.0622,42.0462,42.0462,66829.0
2017-08-03 11:50:00,52.7,52.71,52.69,52.7,89277.0,42.0542,42.0622,42.0462,42.0542,89277.0
2017-08-03 11:55:00,52.7,52.7,52.65,52.66,87208.0,42.0542,42.0542,42.0143,42.0223,87208.0
2017-08-03 12:00:00,52.65,52.7,52.65,52.69,53182.0,42.0143,42.0542,42.0143,42.0462,53182.0
2017-08-03 12:05:00,52.7,52.7,52.67,52.68,24879.0,42.0542,42.0542,42.0303,42.0382,24879.0
2017-08-03 12:10:00,52.68,52.69,52.66,52.66,32621.0,42.0382,42.0462,42.0223,42.0223,32621.0
2017-08-03 12:15:00,52.67,52.69,52.66,52.68,68461.0,42.0303,42.0462,42.0223,42.0382,68461.0
2017-08-03 12:20:00,52.68,52.7,52.68,52.7,30880.0,42.0382,42.0542,42.0382,42.0542,30880.0
2017-08-03 12:25:00,52.7,52.71,52.7,52.71,30748.0,42.0542,42.0622,42.0542,42.0622,30748.0
2017-08-03 12:30:00,52.72,52.73,52.71,52.71,27504.0,42.0702,42.0781,42.0622,42.0622,27504.0
2017-08-03 12:35:00,52.72,52.75,52.71,52.75,77487.0,42.0702,42.0941,42.0622,42.0941,77487.0
2017-08-03 12:40:00,52.75,52.75,52.73,52.73,123797.0,42.0941,42.0941,42.0781,42.0781,123797.0
2017-08-03 12:45:00,52.74,52.75,52.72,52.74,24282.0,42.0861,42.0941,42.0702,42.0861,24282.0
2017-08-03 12:50:00,52.73,52.74,52.72,52.73,50272.0,42.0781,42.0861,42.0702,42.0781,50272.0
2017-08-03 12:55:00,52.74,52.74,52.72,52.73,52463.0,42.0861,42.0861,42.0702,42.0781,52463.0
2017-08-03 13:00:00,52.72,52.75,52.72,52.75,53654.0,42.0702,42.0941,42.0702,42.0941,53654.0
2017-08-03 13:05:00,52.74,52.76,52.73,52.73,69178.0,42.0861,42.1021,42.0781,42.0781,69178.0
2017-08-03 13:10:00,52.73,52.74,52.72,52.73,46652.0,42.0781,42.0861,42.0702,42.0781,46652.0
2017-08-03 13:15:00,52.73,52.74,52.72,52.73,27998.0,42.0781,42.0861,42.0702,42.0781,27998.0
2017-08-03 13:20:00,52.72,52.73,52.72,52.72,17323.0,42.0702,42.0781,42.0702,42.0702,17323.0
2017-08-03 13:25:00,52.72,52.73,52.7,52.72,39332.0,42.0702,42.0781,42.0542,42.0702,39332.0
2017-08-03 13:30:00,52.72,52.72,52.69,52.72,53083.0,42.0702,42.0702,42.0462,42.0702,53083.0
2017-08-03 13:35:00,52.72,52.73,52.71,52.73,70455.0,42.0702,42.0781,42.0622,42.0781,70455.0
2017-08-03 13:40:00,52.73,52.73,52.72,52.73,34182.0,42.0781,42.0781,42.0702,42.0781,34182.0
2017-08-03 13:45:00,52.72,52.73,52.72,52.72,15187.0,42.0702,42.0781,42.0702,42.0702,15187.0
2017-08-03 13:50:00,52.73,52.76,52.72,52.75,65336.0,42.0781,42.1021,42.0702,42.0941,65336.0
2017-08-03 13:55:00,52.76,52.76,52.73,52.75,38951.0,42.1021,42.1021,42.0781,42.0941,38951.0
2017-08-03 14:00:00,52.75,52.76,52.73,52.76,68849.0,42.0941,42.1021,42.0781,42.1021,68849.0
2017-08-03 14:05:00,52.76,52.77,52.75,52.76,172672.0,42.1021,42.1101,42.0941,42.1021,172672.0
2017-08-03 14:10:00,52.76,52.76,52.75,52.75,57949.0,42.1021,42.1021,42.0941,42.0941,57949.0
2017-08-03 14:15:00,52.74,52.75,52.74,52.75,32634.0,42.0861,42.0941,42.0861,42.0941,32634.0
2017-08-03 14:20:00,52.75,52.76,52.74,52.76,34459.0,42.0941,42.1021,42.0861,42.1021,34459.0
2017-08-03 14:25:00,52.76,52.77,52.75,52.76,86198.0,42.1021,42.1101,42.0941,42.1021,86198.0
2017-08-03 14:30:00,52.76,52.76,52.75,52.76,23054.0,42.1021,42.1021,42.0941,42.1021,23054.0
2017-08-03 14:35:00,52.76,52.77,52.75,52.75,22664.0,42.1021,42.1101,42.0941,42.0941,22664.0
2017-08-03 14:40:00,52.75,52.76,52.74,52.74,45281.0,42.0941,42.1021,42.0861,42.0861,45281.0
2017-08-03 14:45:00,52.75,52.76,52.74,52.75,36142.0,42.0941,42.1021,42.0861,42.0941,36142.0
2017-08-03 14:50:00,52.74,52.75,52.72,52.73,110580.0,42.0861,42.0941,42.0702,42.0781,110580.0
2017-08-03 14:55:00,52.73,52.73,52.71,52.73,31430.0,42.0781,42.0781,42.0622,42.0781,31430.0
2017-08-03 15:00:00,52.73,52.74,52.72,52.74,39572.0,42.0781,42.0861,42.0702,42.0861,39572.0
2017-08-03 15:05:00,52.74,52.75,52.73,52.75,63584.0,42.0861,42.0941,42.0781,42.0941,63584.0
2017-08-03 15:10:00,52.75,52.76,52.73,52.76,176393.0,42.0941,42.1021,42.0781,42.1021,176393.0
2017-08-03 15:15:00,52.76,52.77,52.75,52.77,153903.0,42.1021,42.1101,42.0941,42.1101,153903.0
2017-08-03 15:20:00,52.77,52.77,52.76,52.77,18474.0,42.1101,42.1101,42.1021,42.1101,18474.0
2017-08-03 15:25:00,52.77,52.77,52.76,52.76,32523.0,42.1101,42.1101,42.1021,42.1021,32523.0
2017-08-03 15:30:00,52.76,52.76,52.69,52.7,194847.0,42.1021,42.1021,42.0462,42.0542,194847.0
2017-08-03 15:35:00,52.71,52.73,52.69,52.72,125027.0,42.0622,42.0781,42.0462,42.0702,125027.0
2017-08-03 15:40:00,52.73,52.76,52.72,52.75,97378.0,42.0781,42.1021,42.0702,42.0941,97378.0
2017-08-03 15:45:00,52.76,52.76,52.75,52.75,60840.0,42.1021,42.1021,42.0941,42.0941,60840.0
2017-08-03 15:50:00,52.75,52.77,52.74,52.76,63721.0,42.0941,42.1101,42.0861,42.1021,63721.0
2017-08-03 15:55:00,52.77,52.8,52.75,52.8,254609.0,42.1101,42.134,42.0941,42.134,254609.0
2017-08-04 09:30:00,52.95,53.0,52.93,52.96,152506.0,42.2537,42.2936,42.2377,42.2617,152506.0
2017-08-04 09:35:00,52.95,53.0,52.95,52.98,152439.0,42.2537,42.2936,42.2537,42.2776,152439.0
2017-08-04 09:40:00,52.98,53.04,52.96,53.02,135515.0,42.2776,42.3255,42.2617,42.3096,135515.0
2017-08-04 09:45:00,53.02,53.03,52.92,52.93,156591.0,42.3096,42.3175,42.2298,42.2377,156591.0
2017-08-04 09:50:00,52.92,52.94,52.89,52.89,132134.0,42.2298,42.2457,42.2058,42.2058,132134.0
2017-08-04 09:55:00,52.89,52.9,52.82,52.83,274118.0,42.2058,42.2138,42.15,42.1579,274118.0
2017-08-04 10:00:00,52.82,52.84,52.78,52.78,201117.0,42.15,42.1659,42.118,42.118,201117.0
2017-08-04 10:05:00,52.78,52.78,52.71,52.72,101348.0,42.118,42.118,42.0622,42.0702,101348.0
2017-08-04 10:10:00,52.72,52.78,52.72,52.77,236505.0,42.0702,42.118,42.0702,42.1101,236505.0
2017-08-04 10:15:00,52.77,52.82,52.76,52.81,300483.0,42.1101,42.15,42.1021,42.142,300483.0
2017-08-04 10:20:00,52.82,52.83,52.78,52.79,98409.0,42.15,42.1579,42.118,42.126,98409.0
2017-08-04 10:25:00,52.79,52.85,52.79,52.84,77083.0,42.126,42.1739,42.126,42.1659,77083.0
2017-08-04 10:30:00,52.83,52.86,52.82,52.85,44221.0,42.1579,42.1819,42.15,42.1739,44221.0
2017-08-04 10:35:00,52.85,52.86,52.83,52.85,119061.0,42.1739,42.1819,42.1579,42.1739,119061.0
2017-08-04 10:40:00,52.85,52.86,52.84,52.84,34958.0,42.1739,42.1819,42.1659,42.1659,34958.0
2017-08-04 10:45:00,52.85,52.89,52.84,52.89,120136.0,42.1739,42.2058,42.1659,42.2058,120136.0
2017-08-04 10:50:00,52.89,52.89,52.81,52.82,91493.0,42.2058,42.2058,42.142,42.15,91493.0
2017-08-04 10:55:00,52.83,52.85,52.81,52.82,119535.0,42.1579,42.1739,42.142,42.15,119535.0
2017-08-04 11:00:00,52.82,52.83,52.79,52.82,149354.0,42.15,42.1579,42.126,42.15,149354.0
2017-08-04 11:05:00,52.82,52.85,52.82,52.84,66066.0,42.15,42.1739,42.15,42.1659,66066.0
2017-08-04 11:10:00,52.84,52.88,52.83,52.88,57463.0,42.1659,42.1978,42.1579,42.1978,57463.0
2017-08-04 11:15:00,52.88,52.91,52.87,52.91,25315.0,42.1978,42.2218,42.1899,42.2218,25315.0
2017-08-04 11:20:00,52.91,52.92,52.88,52.88,38461.0,42.2218,42.2298,42.1978,42.1978,38461.0
2017-08-04 11:25:00,52.88,52.89,52.86,52.88,373089.0,42.1978,42.2058,42.1819,42.1978,373089.0
2017-08-04 11:30:00,52.88,52.89,52.85,52.86,68628.0,42.1978,42.2058,42.1739,42.1819,68628.0
2017-08-04 11:35:00,52.85,52.89,52.85,52.89,74481.0,42.1739,42.2058,42.1739,42.2058,74481.0
2017-08-04 11:40:00,52.89,52.9,52.89,52.89,45090.0,42.2058,42.2138,42.2058,42.2058,45090.0
2017-08-04 11:45:00,52.89,52.92,52.89,52.92,72180.0,42.2058,42.2298,42.2058,42.2298,72180.0
2017-08-04 11:50:00,52.92,52.94,52.91,52.92,110246.0,42.2298,42.2457,42.2218,42.2298,110246.0
2017-08-04 11:55:00,52.92,52.93,52.9,52.93,85971.0,42.2298,42.2377,42.2138,42.2377,85971.0
2017-08-04 12:00:00,52.93,52.96,52.93,52.95,27817.0,42.2377,42.2617,42.2377,42.2537,27817.0
2017-08-04 12:05:00,52.95,52.96,52.94,52.96,48293.0,42.2537,42.2617,42.2457,42.2617,48293.0
2017-08-04 12:10:00,52.96,52.96,52.92,52.93,69299.0,42.2617,42.2617,42.2298,42.2377,69299.0
2017-08-04 12:15:00,52.92,52.93,52.91,52.91,19511.0,42.2298,42.2377,42.2218,42.2218,19511.0
2017-08-04 12:20:00,52.91,52.94,52.91,52.94,134419.0,42.2218,42.2457,42.2218,42.2457,134419.0
2017-08-04 12:25:00,52.93,52.94,52.92,52.94,17590.0,42.2377,42.2457,42.2298,42.2457,17590.0
2017-08-04 12:30:00,52.94,52.94,52.9,52.91,41988.0,42.2457,42.2457,42.2138,42.2218,41988.0
2017-08-04 12:35:00,52.9,52.92,52.89,52.89,71194.0,42.2138,42.2298,42.2058,42.2058,71194.0
2017-08-04 12:40:00,52.9,52.91,52.88,52.89,134367.0,42.2138,42.2218,42.1978,42.2058,134367.0
2017-08-04 12:45:00,52.89,52.9,52.88,52.9,263894.0,42.2058,42.2138,42.1978,42.2138,263894.0
2017-08-04 12:50:00,52.89,52.91,52.89,52.9,56649.0,42.2058,42.2218,42.2058,42.2138,56649.0
2017-08-04 12:55:00,52.9,52.91,52.89,52.9,43199.0,42.2138,42.2218,42.2058,42.2138,43199.0
2017-08-04 13:00:00,52.89,52.9,52.88,52.9,45546.0,42.2058,42.2138,42.1978,42.2138,45546.0
2017-08-04 13:05:00,52.9,52.91,52.88,52.9,28904.0,42.2138,42.2218,42.1978,42.2138,28904.0
2017-08-04 13:10:00,52.9,52.91,52.88,52.89,23567.0,42.2138,42.2218,42.1978,42.2058,23567.0
2017-08-04 13:15:00,52.89,52.91,52.88,52.9,83684.0,42.2058,42.2218,42.1978,42.2138,83684.0
2017-08-04 13:20:00,52.9,52.92,52.9,52.91,54215.0,42.2138,42.2298,42.2138,42.2218,54215.0
2017-08-04 13:25:00,52.91,52.92,52.9,52.92,53632.0,42.2218,42.2298,42.2138,42.2298,53632.0
2017-08-04 13:30:00,52.91,52.93,52.91,52.92,50064.0,42.2218,42.2377,42.2218,42.2298,50064.0
2017-08-04 13:35:00,52.92,52.93,52.9,52.91,37852.0,42.2298,42.2377,42.2138,42.2218,37852.0
2017-08-04 13:40:00,52.91,52.92,52.9,52.91,46903.0,42.2218,42.2298,42.2138,42.2218,46903.0
2017-08-04 13:45:00,52.91,52.92,52.91,52.92,24646.0,42.2218,42.2298,42.2218,42.2298,24646.0
2017-08-04 13:50:00,52.91,52.93,52.91,52.92,25960.0,42.2218,42.2377,42.2218,42.2298,25960.0
2017-08-04 13:55:00,52.93,52.95,52.93,52.94,45705.0,42.2377,42.2537,42.2377,42.2457,45705.0
2017-08-04 14:00:00,52.94,52.94,52.93,52.94,40345.0,42.2457,42.2457,42.2377,42.2457,40345.0
2017-08-04 14:05:00,52.94,52.94,52.93,52.94,13253.0,42.2457,42.2457,42.2377,42.2457,13253.0
2017-08-04 14:10:00,52.94,52.94,52.93,52.94,22956.0,42.2457,42.2457,42.2377,42.2457,22956.0
2017-08-04 14:15:00,52.94,52.96,52.93,52.96,58244.0,42.2457,42.2617,42.2377,42.2617,58244.0
2017-08-04 14:20:00,52.95,52.96,52.94,52.94,43493.0,42.2537,42.2617,42.2457,42.2457,43493.0
2017-08-04 14:25:00,52.95,52.95,52.93,52.93,54314.0,42.2537,42.2537,42.2377,42.2377,54314.0
2017-08-04 14:30:00,52.93,52.95,52.93,52.95,64101.0,42.2377,42.2537,42.2377,42.2537,64101.0
2017-08-04 14:35:00,52.95,52.95,52.94,52.95,77597.0,42.2537,42.2537,42.2457,42.2537,77597.0
2017-08-04 14:40:00,52.95,52.95,52.94,52.94,74586.0,42.2537,42.2537,42.2457,42.2457,74586.0
2017-08-04 14:45:00,52.95,52.95,52.94,52.95,56755.0,42.2537,42.2537,42.2457,42.2537,56755.0
2017-08-04 14:50:00,52.95,52.95,52.94,52.95,84020.0,42.2537,42.2537,42.2457,42.2537,84020.0
2017-08-04 14:55:00,52.94,52.95,52.93,52.93,69192.0,42.2457,42.2537,42.2377,42.2377,69192.0
2017-08-04 15:00:00,52.94,52.94,52.93,52.94,49473.0,42.2457,42.2457,42.2377,42.2457,49473.0
2017-08-04 15:05:00,52.94,52.94,52.93,52.94,52538.0,42.2457,42.2457,42.2377,42.2457,52538.0
2017-08-04 15:10:00,52.94,52.94,52.93,52.94,56366.0,42.2457,42.2457,42.2377,42.2457,56366.0
2017-08-04 15:15:00,52.94,52.94,52.92,52.92,75905.0,42.2457,42.2457,42.2298,42.2298,75905.0
2017-08-04 15:20:00,52.92,52.93,52.92,52.93,57315.0,42.2298,42.2377,42.2298,42.2377,57315.0
2017-08-04 15:25:00,52.93,52.95,52.92,52.95,74688.0,42.2377,42.2537,42.2298,42.2537,74688.0
2017-08-04 15:30:00,52.95,52.95,52.93,52.93,89786.0,42.2537,42.2537,42.2377,42.2377,89786.0
2017-08-04 15:35:00,52.94,52.94,52.93,52.94,58407.0,42.2457,42.2457,42.2377,42.2457,58407.0
2017-08-04 15:40:00,52.94,52.94,52.93,52.94,63577.0,42.2457,42.2457,42.2377,42.2457,63577.0
2017-08-04 15:45:00,52.94,52.97,52.93,52.93,216732.0,42.2457,42.2697,42.2377,42.2377,216732.0
2017-08-04 15:50:00,52.93,52.96,52.93,52.96,87441.0,42.2377,42.2617,42.2377,42.2617,87441.0
2017-08-04 15:55:00,52.96,53.01,52.95,53.0,218428.0,42.2617,42.3016,42.2537,42.2936,218428.0
2017-08-07 09:30:00,53.16,53.19,53.14,53.18,265663.0,42.4213,42.4452,42.4053,42.4372,265663.0
2017-08-07 09:35:00,53.18,53.19,53.15,53.17,76158.0,42.4372,42.4452,42.4133,42.4293,76158.0
2017-08-07 09:40:00,53.17,53.21,53.16,53.21,55090.0,42.4293,42.4612,42.4213,42.4612,55090.0
2017-08-07 09:45:00,53.21,53.23,53.2,53.21,67286.0,42.4612,42.4771,42.4532,42.4612,67286.0
2017-08-07 09:50:00,53.21,53.23,53.19,53.23,45918.0,42.4612,42.4771,42.4452,42.4771,45918.0
2017-08-07 09:55:00,53.23,53.27,53.23,53.27,44087.0,42.4771,42.5091,42.4771,42.5091,44087.0
2017-08-07 10:00:00,53.27,53.28,53.25,53.25,55807.0,42.5091,42.517,42.4931,42.4931,55807.0
2017-08-07 10:05:00,53.26,53.28,53.25,53.27,56205.0,42.5011,42.517,42.4931,42.5091,56205.0
2017-08-07 10:10:00,53.27,53.28,53.25,53.26,187714.0,42.5091,42.517,42.4931,42.5011,187714.0
2017-08-07 10:15:00,53.25,53.25,53.22,53.22,79702.0,42.4931,42.4931,42.4692,42.4692,79702.0
2017-08-07 10:20:00,53.23,53.24,53.22,53.24,78065.0,42.4771,42.4851,42.4692,42.4851,78065.0
2017-08-07 10:25:00,53.24,53.24,53.22,53.22,34895.0,42.4851,42.4851,42.4692,42.4692,34895.0
2017-08-07 10:30:00,53.23,53.25,53.22,53.23,16382.0,42.4771,42.4931,42.4692,42.4771,16382.0
2017-08-07 10:35:00,53.23,53.25,53.23,53.25,27954.0,42.4771,42.4931,42.4771,42.4931,27954.0
2017-08-07 10:40:00,53.25,53.25,53.19,53.2,128117.0,42.4931,42.4931,42.4452,42.4532,128117.0
2017-08-07 10:45:00,53.2,53.23,53.2,53.22,50771.0,42.4532,42.4771,42.4532,42.4692,50771.0
2017-08-07 10:50:00,53.22,53.27,53.21,53.27,47777.0,42.4692,42.5091,42.4612,42.5091,47777.0
2017-08-07 10:55:00,53.27,53.27,53.23,53.23,140670.0,42.5091,42.5091,42.4771,42.4771,140670.0
2017-08-07 11:00:00,53.23,53.25,53.22,53.23,74318.0,42.4771,42.4931,42.4692,42.4771,74318.0
2017-08-07 11:05:00,53.24,53.25,53.23,53.23,29591.0,42.4851,42.4931,42.4771,42.4771,29591.0
2017-08-07 11:10:00,53.24,53.27,53.24,53.26,34799.0,42.4851,42.5091,42.4851,42.5011,34799.0
2017-08-07 11:15:00,53.26,53.28,53.25,53.28,30329.0,42.5011,42.517,42.4931,42.517,30329.0
2017-08-07 11:20:00,53.28,53.28,53.26,53.27,32956.0,42.517,42.517,42.5011,42.5091,32956.0
2017-08-07 11:25:00,53.27,53.27,53.26,53.27,14745.0,42.5091,42.5091,42.5011,42.5091,14745.0
2017-08-07 11:30:00,53.27,53.29,53.27,53.29,15927.0,42.5091,42.525,42.5091,42.525,15927.0
2017-08-07 11:35:00,53.29,53.29,53.27,53.29,52936.0,42.525,42.525,42.5091,42.525,52936.0
2017-08-07 11:40:00,53.3,53.3,53.27,53.28,39861.0,42.533,42.533,42.5091,42.517,39861.0
2017-08-07 11:45:00,53.28,53.3,53.28,53.3,16033.0,42.517,42.533,42.517,42.533,16033.0
2017-08-07 11:50:00,53.3,53.3,53.28,53.29,21967.0,42.533,42.533,42.517,42.525,21967.0
2017-08-07 11:55:00,53.29,53.29,53.28,53.29,11915.0,42.525,42.525,42.517,42.525,11915.0
2017-08-07 12:00:00,53.29,53.31,53.28,53.3,48661.0,42.525,42.541,42.517,42.533,48661.0
2017-08-07 12:05:00,53.3,53.3,53.29,53.29,8586.0,42.533,42.533,42.525,42.525,8586.0
2017-08-07 12:10:00,53.3,53.3,53.29,53.3,17032.0,42.533,42.533,42.525,42.533,17032.0
2017-08-07 12:15:00,53.3,53.31,53.29,53.31,17761.0,42.533,42.541,42.525,42.541,17761.0
2017-08-07 12:20:00,53.31,53.31,53.3,53.31,14393.0,42.541,42.541,42.533,42.541,14393.0
2017-08-07 12:25:00,53.3,53.31,53.3,53.31,17734.0,42.533,42.541,42.533,42.541,17734.0
2017-08-07 12:30:00,53.31,53.32,53.3,53.31,43681.0,42.541,42.549,42.533,42.541,43681.0
2017-08-07 12:35:00,53.32,53.32,53.3,53.3,25411.0,42.549,42.549,42.533,42.533,25411.0
2017-08-07 12:40:00,53.31,53.31,53.3,53.3,22962.0,42.541,42.541,42.533,42.533,22962.0
2017-08-07 12:45:00,53.31,53.33,53.3,53.33,88413.0,42.541,42.5569,42.533,42.5569,88413.0
2017-08-07 12:50:00,53.32,53.33,53.32,53.33,14630.0,42.549,42.5569,42.549,42.5569,14630.0
2017-08-07 12:55:00,53.32,53.34,53.32,53.33,14115.0,42.549,42.5649,42.549,42.5569,14115.0
2017-08-07 13:00:00,53.34,53.35,53.33,53.34,11628.0,42.5649,42.5729,42.5569,42.5649,11628.0
2017-08-07 13:05:00,53.35,53.35,53.33,53.33,17402.0,42.5729,42.5729,42.5569,42.5569,17402.0
2017-08-07 13:10:00,53.34,53.34,53.33,53.34,5815.0,42.5649,42.5649,42.5569,42.5649,5815.0
2017-08-07 13:15:00,53.34,53.34,53.33,53.34,14702.0,42.5649,42.5649,42.5569,42.5649,14702.0
2017-08-07 13:20:00,53.33,53.35,53.33,53.34,34089.0,42.5569,42.5729,42.5569,42.5649,34089.0
2017-08-07 13:25:00,53.34,53.34,53.33,53.34,16592.0,42.5649,42.5649,42.5569,42.5649,16592.0
2017-08-07 13:30:00,53.34,53.34,53.32,53.32,67358.0,42.5649,42.5649,42.549,42.549,67358.0
2017-08-07 13:35:00,53.33,53.33,53.32,53.33,16648.0,42.5569,42.5569,42.549,42.5569,16648.0
2017-08-07 13:40:00,53.32,53.33,53.32,53.33,27642.0,42.549,42.5569,42.549,42.5569,27642.0
2017-08-07 13:45:00,53.33,53.33,53.31,53.32,20105.0,42.5569,42.5569,42.541,42.549,20105.0
2017-08-07 13:50:00,53.32,53.33,53.31,53.31,36053.0,42.549,42.5569,42.541,42.541,36053.0
2017-08-07 13:55:00,53.32,53.32,53.31,53.31,34828.0,42.549,42.549,42.541,42.541,34828.0
2017-08-07 14:00:00,53.31,53.33,53.31,53.32,43375.0,42.541,42.5569,42.541,42.549,43375.0
2017-08-07 14:05:00,53.33,53.33,53.31,53.32,27043.0,42.5569,42.5569,42.541,42.549,27043.0
2017-08-07 14:10:00,53.32,53.32,53.31,53.32,8751.0,42.549,42.549,42.541,42.549,8751.0
2017-08-07 14:15:00,53.32,53.32,53.31,53.31,23591.0,42.549,42.549,42.541,42.541,23591.0
2017-08-07 14:20:00,53.32,53.32,53.3,53.31,14503.0,42.549,42.549,42.533,42.541,14503.0
2017-08-07 14:25:00,53.3,53.32,53.3,53.31,41526.0,42.533,42.549,42.533,42.541,41526.0
2017-08-07 14:30:00,53.32,53.33,53.31,53.32,17495.0,42.549,42.5569,42.541,42.549,17495.0
2017-08-07 14:35:00,53.33,53.33,53.32,53.32,9671.0,42.5569,42.5569,42.549,42.549,9671.0
2017-08-07 14:40:00,53.33,53.34,53.32,53.33,25708.0,42.5569,42.5649,42.549,42.5569,25708.0
2017-08-07 14:45:00,53.33,53.34,53.32,53.34,20112.0,42.5569,42.5649,42.549,42.5649,20112.0
2017-08-07 14:50:00,53.34,53.34,53.33,53.34,5178.0,42.5649,42.5649,42.5569,42.5649,5178.0
2017-08-07 14:55:00,53.34,53.34,53.32,53.33,8865.0,42.5649,42.5649,42.549,42.5569,8865.0
2017-08-07 15:00:00,53.33,53.34,53.32,53.33,36894.0,42.5569,42.5649,42.549,42.5569,36894.0
2017-08-07 15:05:00,53.33,53.33,53.31,53.32,31647.0,42.5569,42.5569,42.541,42.549,31647.0
2017-08-07 15:10:00,53.32,53.34,53.32,53.33,30052.0,42.549,42.5649,42.549,42.5569,30052.0
2017-08-07 15:15:00,53.34,53.34,53.32,53.32,16011.0,42.5649,42.5649,42.549,42.549,16011.0
2017-08-07 15:20:00,53.33,53.33,53.32,53.33,17627.0,42.5569,42.5569,42.549,42.5569,17627.0
2017-08-07 15:25:00,53.33,53.36,53.32,53.35,69271.0,42.5569,42.5809,42.549,42.5729,69271.0
2017-08-07 15:30:00,53.35,53.35,53.33,53.34,16501.0,42.5729,42.5729,42.5569,42.5649,16501.0
2017-08-07 15:35:00,53.34,53.34,53.33,53.34,32246.0,42.5649,42.5649,42.5569,42.5649,32246.0
2017-08-07 15:40:00,53.34,53.35,53.33,53.34,34448.0,42.5649,42.5729,42.5569,42.5649,34448.0
2017-08-07 15:45:00,53.35,53.36,53.34,53.36,42296.0,42.5729,42.5809,42.5649,42.5809,42296.0
2017-08-07 15:50:00,53.35,53.37,53.35,53.36,92301.0,42.5729,42.5889,42.5729,42.5809,92301.0
2017-08-07 15:55:00,53.37,53.37,53.35,53.37,201780.0,42.5889,42.5889,42.5729,42.5889,201780.0
2017-08-08 09:30:00,53.44,53.51,53.43,53.49,197722.0,42.6447,42.7006,42.6367,42.6846,197722.0
2017-08-08 09:35:00,53.49,53.49,53.44,53.45,286788.0,42.6846,42.6846,42.6447,42.6527,286788.0
2017-08-08 09:40:00,53.45,53.48,53.44,53.47,206979.0,42.6527,42.6766,42.6447,42.6687,206979.0
2017-08-08 09:45:00,53.47,53.48,53.45,53.47,176933.0,42.6687,42.6766,42.6527,42.6687,176933.0
2017-08-08 09:50:00,53.47,53.52,53.47,53.52,54773.0,42.6687,42.7086,42.6687,42.7086,54773.0
2017-08-08 09:55:00,53.52,53.53,53.5,53.51,20926.0,42.7086,42.7165,42.6926,42.7006,20926.0
2017-08-08 10:00:00,53.52,53.52,53.47,53.48,143582.0,42.7086,42.7086,42.6687,42.6766,143582.0
2017-08-08 10:05:00,53.48,53.49,53.44,53.48,137365.0,42.6766,42.6846,42.6447,42.6766,137365.0
2017-08-08 10:10:00,53.49,53.49,53.46,53.47,88257.0,42.6846,42.6846,42.6607,42.6687,88257.0
2017-08-08 10:15:00,53.46,53.49,53.45,53.48,47677.0,42.6607,42.6846,42.6527,42.6766,47677.0
2017-08-08 10:20:00,53.47,53.48,53.46,53.46,29023.0,42.6687,42.6766,42.6607,42.6607,29023.0
2017-08-08 10:25:00,53.46,53.48,53.45,53.46,52287.0,42.6607,42.6766,42.6527,42.6607,52287.0
2017-08-08 10:30:00,53.45,53.46,53.42,53.44,41790.0,42.6527,42.6607,42.6288,42.6447,41790.0
2017-08-08 10:35:00,53.45,53.48,53.45,53.46,41313.0,42.6527,42.6766,42.6527,42.6607,41313.0
2017-08-08 10:40:00,53.47,53.47,53.45,53.46,151697.0,42.6687,42.6687,42.6527,42.6607,151697.0
2017-08-08 10:45:00,53.45,53.45,53.43,53.43,40999.0,42.6527,42.6527,42.6367,42.6367,40999.0
2017-08-08 10:50:00,53.44,53.49,53.43,53.48,34349.0,42.6447,42.6846,42.6367,42.6766,34349.0
2017-08-08 10:55:00,53.49,53.52,53.48,53.51,81597.0,42.6846,42.7086,42.6766,42.7006,81597.0
2017-08-08 11:00:00,53.51,53.54,53.51,53.53,584155.0,42.7006,42.7245,42.7006,42.7165,584155.0
2017-08-08 11:05:00,53.53,53.55,53.53,53.54,53945.0,42.7165,42.7325,42.7165,42.7245,53945.0
2017-08-08 11:10:00,53.54,53.55,53.53,53.54,35937.0,42.7245,42.7325,42.7165,42.7245,35937.0
2017-08-08 11:15:00,53.54,53.57,53.54,53.56,158802.0,42.7245,42.7485,42.7245,42.7405,158802.0
2017-08-08 11:20:00,53.56,53.57,53.55,53.57,163528.0,42.7405,42.7485,42.7325,42.7485,163528.0
2017-08-08 11:25:00,53.57,53.57,53.55,53.56,240571.0,42.7485,42.7485,42.7325,42.7405,240571.0
2017-08-08 11:30:00,53.56,53.6,53.55,53.59,142329.0,42.7405,42.7724,42.7325,42.7644,142329.0
2017-08-08 11:35:00,53.59,53.6,53.58,53.6,122677.0,42.7644,42.7724,42.7564,42.7724,122677.0
2017-08-08 11:40:00,53.6,53.61,53.59,53.6,117172.0,42.7724,42.7804,42.7644,42.7724,117172.0
2017-08-08 11:45:00,53.61,53.64,53.6,53.61,48449.0,42.7804,42.8043,42.7724,42.7804,48449.0
2017-08-08 11:50:00,53.61,53.63,53.61,53.63,85843.0,42.7804,42.7963,42.7804,42.7963,85843.0
2017-08-08 11:55:00,53.63,53.64,53.62,53.64,42687.0,42.7963,42.8043,42.7884,42.8043,42687.0
2017-08-08 12:00:00,53.63,53.66,53.63,53.65,18534.0,42.7963,42.8203,42.7963,42.8123,18534.0
2017-08-08 12:05:00,53.66,53.68,53.65,53.67,26738.0,42.8203,42.8362,42.8123,42.8283,26738.0
2017-08-08 12:10:00,53.68,53.69,53.67,53.67,24948.0,42.8362,42.8442,42.8283,42.8283,24948.0
2017-08-08 12:15:00,53.68,53.68,53.62,53.63,104442.0,42.8362,42.8362,42.7884,42.7963,104442.0
2017-08-08 12:20:00,53.63,53.64,53.62,53.63,82886.0,42.7963,42.8043,42.7884,42.7963,82886.0
2017-08-08 12:25:00,53.64,53.65,53.63,53.64,82380.0,42.8043,42.8123,42.7963,42.8043,82380.0
2017-08-08 12:30:00,53.64,53.64,53.62,53.63,85744.0,42.8043,42.8043,42.7884,42.7963,85744.0
2017-08-08 12:35:00,53.63,53.63,53.56,53.58,132320.0,42.7963,42.7963,42.7405,42.7564,132320.0
2017-08-08 12:40:00,53.57,53.59,53.55,53.56,151029.0,42.7485,42.7644,42.7325,42.7405,151029.0
2017-08-08 12:45:00,53.55,53.56,53.53,53.53,100142.0,42.7325,42.7405,42.7165,42.7165,100142.0
2017-08-08 12:50:00,53.53,53.54,53.5,53.51,48165.0,42.7165,42.7245,42.6926,42.7006,48165.0
2017-08-08 12:55:00,53.51,53.53,53.5,53.5,58717.0,42.7006,42.7165,42.6926,42.6926,58717.0
2017-08-08 13:00:00,53.51,53.51,53.48,53.48,42790.0,42.7006,42.7006,42.6766,42.6766,42790.0
2017-08-08 13:05:00,53.48,53.53,53.48,53.52,52464.0,42.6766,42.7165,42.6766,42.7086,52464.0
2017-08-08 13:10:00,53.53,53.53,53.51,53.52,21881.0,42.7165,42.7165,42.7006,42.7086,21881.0
2017-08-08 13:15:00,53.52,53.52,53.49,53.5,73196.0,42.7086,42.7086,42.6846,42.6926,73196.0
2017-08-08 13:20:00,53.5,53.54,53.5,53.53,69886.0,42.6926,42.7245,42.6926,42.7165,69886.0
2017-08-08 13:25:00,53.53,53.53,53.47,53.48,62120.0,42.7165,42.7165,42.6687,42.6766,62120.0
2017-08-08 13:30:00,53.47,53.49,53.45,53.47,109604.0,42.6687,42.6846,42.6527,42.6687,109604.0
2017-08-08 13:35:00,53.47,53.47,53.44,53.46,70305.0,42.6687,42.6687,42.6447,42.6607,70305.0
2017-08-08 13:40:00,53.46,53.48,53.45,53.47,31151.0,42.6607,42.6766,42.6527,42.6687,31151.0
2017-08-08 13:45:00,53.46,53.5,53.45,53.49,43773.0,42.6607,42.6926,42.6527,42.6846,43773.0
2017-08-08 13:50:00,53.48,53.5,53.48,53.49,25455.0,42.6766,42.6926,42.6766,42.6846,25455.0
2017-08-08 13:55:00,53.49,53.5,53.49,53.5,36956.0,42.6846,42.6926,42.6846,42.6926,36956.0
2017-08-08 14:00:00,53.49,53.5,53.48,53.49,40370.0,42.6846,42.6926,42.6766,42.6846,40370.0
2017-08-08 14:05:00,53.49,53.49,53.46,53.48,95489.0,42.6846,42.6846,42.6607,42.6766,95489.0
2017-08-08 14:10:00,53.47,53.48,53.47,53.48,52471.0,42.6687,42.6766,42.6687,42.6766,52471.0
2017-08-08 14:15:00,53.48,53.49,53.48,53.49,18265.0,42.6766,42.6846,42.6766,42.6846,18265.0
2017-08-08 14:20:00,53.48,53.5,53.48,53.49,47713.0,42.6766,42.6926,42.6766,42.6846,47713.0
2017-08-08 14:25:00,53.48,53.49,53.47,53.47,27729.0,42.6766,42.6846,42.6687,42.6687,27729.0
2017-08-08 14:30:00,53.48,53.49,53.47,53.48,37969.0,42.6766,42.6846,42.6687,42.6766,37969.0
2017-08-08 14:35:00,53.49,53.49,53.48,53.48,18227.0,42.6846,42.6846,42.6766,42.6766,18227.0
2017-08-08 14:40:00,53.48,53.49,53.46,53.47,117736.0,42.6766,42.6846,42.6607,42.6687,117736.0
2017-08-08 14:45:00,53.48,53.48,53.46,53.47,41468.0,42.6766,42.6766,42.6607,42.6687,41468.0
2017-08-08 14:50:00,53.47,53.49,53.46,53.48,50205.0,42.6687,42.6846,42.6607,42.6766,50205.0
2017-08-08 14:55:00,53.48,53.49,53.45,53.46,118971.0,42.6766,42.6846,42.6527,42.6607,118971.0
2017-08-08 15:00:00,53.45,53.46,53.44,53.45,40513.0,42.6527,42.6607,42.6447,42.6527,40513.0
2017-08-08 15:05:00,53.45,53.47,53.44,53.46,50100.0,42.6527,42.6687,42.6447,42.6607,50100.0
2017-08-08 15:10:00,53.46,53.46,53.45,53.46,58616.0,42.6607,42.6607,42.6527,42.6607,58616.0
2017-08-08 15:15:00,53.46,53.46,53.43,53.44,38348.0,42.6607,42.6607,42.6367,42.6447,38348.0
2017-08-08 15:20:00,53.44,53.44,53.41,53.41,71120.0,42.6447,42.6447,42.6208,42.6208,71120.0
2017-08-08 15:25:00,53.4,53.41,53.33,53.39,250122.0,42.6128,42.6208,42.5569,42.6048,250122.0
2017-08-08 15:30:00,53.38,53.39,53.29,53.33,232195.0,42.5968,42.6048,42.525,42.5569,232195.0
2017-08-08 15:35:00,53.32,53.33,53.27,53.31,167858.0,42.549,42.5569,42.5091,42.541,167858.0
2017-08-08 15:40:00,53.31,53.33,53.3,53.3,112326.0,42.541,42.5569,42.533,42.533,112326.0
2017-08-08 15:45:00,53.3,53.34,53.3,53.34,100941.0,42.533,42.5649,42.533,42.5649,100941.0
2017-08-08 15:50:00,53.33,53.34,53.3,53.32,154954.0,42.5569,42.5649,42.533,42.549,154954.0
2017-08-08 15:55:00,53.32,53.35,53.29,53.34,220224.0,42.549,42.5729,42.525,42.5649,220224.0
2017-08-09 09:30:00,52.66,52.72,52.62,52.69,311027.0,42.0223,42.0702,41.9904,42.0462,311027.0
2017-08-09 09:35:00,52.7,52.71,52.61,52.64,504725.0,42.0542,42.0622,41.9824,42.0063,504725.0
2017-08-09 09:40:00,52.64,52.65,52.57,52.6,194284.0,42.0063,42.0143,41.9505,41.9744,194284.0
2017-08-09 09:45:00,52.61,52.64,52.57,52.62,122589.0,41.9824,42.0063,41.9505,41.9904,122589.0
2017-08-09 09:50:00,52.63,52.66,52.61,52.65,64431.0,41.9983,42.0223,41.9824,42.0143,64431.0
2017-08-09 09:55:00,52.66,52.71,52.65,52.71,89036.0,42.0223,42.0622,42.0143,42.0622,89036.0
2017-08-09 10:00:00,52.72,52.72,52.65,52.66,178023.0,42.0702,42.0702,42.0143,42.0223,178023.0
2017-08-09 10:05:00,52.66,52.69,52.65,52.68,113780.0,42.0223,42.0462,42.0143,42.0382,113780.0
2017-08-09 10:10:00,52.68,52.71,52.66,52.67,56989.0,42.0382,42.0622,42.0223,42.0303,56989.0
2017-08-09 10:15:00,52.67,52.72,52.67,52.7,102707.0,42.0303,42.0702,42.0303,42.0542,102707.0
2017-08-09 10:20:00,52.69,52.73,52.69,52.72,87606.0,42.0462,42.0781,42.0462,42.0702,87606.0
2017-08-09 10:25:00,52.72,52.73,52.71,52.71,49380.0,42.0702,42.0781,42.0622,42.0622,49380.0
2017-08-09 10:30:00,52.71,52.8,52.7,52.8,110219.0,42.0622,42.134,42.0542,42.134,110219.0
2017-08-09 10:35:00,52.79,52.81,52.75,52.8,81068.0,42.126,42.142,42.0941,42.134,81068.0
2017-08-09 10:40:00,52.8,52.8,52.76,52.78,77830.0,42.134,42.134,42.1021,42.118,77830.0
2017-08-09 10:45:00,52.77,52.79,52.74,52.75,102360.0,42.1101,42.126,42.0861,42.0941,102360.0
2017-08-09 10:50:00,52.75,52.78,52.74,52.78,46528.0,42.0941,42.118,42.0861,42.118,46528.0
2017-08-09 10:55:00,52.78,52.8,52.77,52.8,111945.0,42.118,42.134,42.1101,42.134,111945.0
2017-08-09 11:00:00,52.8,52.8,52.75,52.78,217026.0,42.134,42.134,42.0941,42.118,217026.0
2017-08-09 11:05:00,52.79,52.81,52.78,52.79,39090.0,42.126,42.142,42.118,42.126,39090.0
2017-08-09 11:10:00,52.78,52.78,52.73,52.75,132704.0,42.118,42.118,42.0781,42.0941,132704.0
2017-08-09 11:15:00,52.74,52.76,52.71,52.72,92541.0,42.0861,42.1021,42.0622,42.0702,92541.0
2017-08-09 11:20:00,52.72,52.76,52.72,52.74,50398.0,42.0702,42.1021,42.0702,42.0861,50398.0
2017-08-09 11:25:00,52.75,52.76,52.73,52.74,58837.0,42.0941,42.1021,42.0781,42.0861,58837.0
2017-08-09 11:30:00,52.74,52.77,52.74,52.75,76263.0,42.0861,42.1101,42.0861,42.0941,76263.0
2017-08-09 11:35:00,52.75,52.76,52.72,52.74,47229.0,42.0941,42.1021,42.0702,42.0861,47229.0
2017-08-09 11:40:00,52.75,52.76,52.74,52.76,135197.0,42.0941,42.1021,42.0861,42.1021,135197.0
2017-08-09 11:45:00,52.76,52.76,52.72,52.73,216508.0,42.1021,42.1021,42.0702,42.0781,216508.0
2017-08-09 11:50:00,52.73,52.79,52.71,52.77,199434.0,42.0781,42.126,42.0622,42.1101,199434.0
2017-08-09 11:55:00,52.78,52.79,52.76,52.79,227075.0,42.118,42.126,42.1021,42.126,227075.0
2017-08-09 12:00:00,52.79,52.81,52.77,52.8,99902.0,42.126,42.142,42.1101,42.134,99902.0
2017-08-09 12:05:00,52.8,52.81,52.77,52.78,39908.0,42.134,42.142,42.1101,42.118,39908.0
2017-08-09 12:10:00,52.77,52.78,52.77,52.78,15167.0,42.1101,42.118,42.1101,42.118,15167.0
2017-08-09 12:15:00,52.78,52.8,52.77,52.79,42510.0,42.118,42.134,42.1101,42.126,42510.0
2017-08-09 12:20:00,52.79,52.82,52.79,52.82,59187.0,42.126,42.15,42.126,42.15,59187.0
2017-08-09 12:25:00,52.82,52.82,52.79,52.79,42498.0,42.15,42.15,42.126,42.126,42498.0
2017-08-09 12:30:00,52.79,52.8,52.78,52.79,239334.0,42.126,42.134,42.118,42.126,239334.0
2017-08-09 12:35:00,52.8,52.81,52.78,52.79,83343.0,42.134,42.142,42.118,42.126,83343.0
2017-08-09 12:40:00,52.79,52.79,52.77,52.78,34768.0,42.126,42.126,42.1101,42.118,34768.0
2017-08-09 12:45:00,52.78,52.79,52.76,52.77,57626.0,42.118,42.126,42.1021,42.1101,57626.0
2017-08-09 12:50:00,52.77,52.77,52.76,52.77,30004.0,42.1101,42.1101,42.1021,42.1101,30004.0
2017-08-09 12:55:00,52.76,52.77,52.76,52.77,82590.0,42.1021,42.1101,42.1021,42.1101,82590.0
2017-08-09 13:00:00,52.77,52.78,52.75,52.78,181272.0,42.1101,42.118,42.0941,42.118,181272.0
2017-08-09 13:05:00,52.77,52.79,52.76,52.77,76564.0,42.1101,42.126,42.1021,42.1101,76564.0
2017-08-09 13:10:00,52.77,52.78,52.76,52.78,364948.0,42.1101,42.118,42.1021,42.118,364948.0
2017-08-09 13:15:00,52.78,52.79,52.77,52.77,206061.0,42.118,42.126,42.1101,42.1101,206061.0
2017-08-09 13:20:00,52.77,52.81,52.77,52.8,259578.0,42.1101,42.142,42.1101,42.134,259578.0
2017-08-09 13:25:00,52.81,52.81,52.79,52.81,141712.0,42.142,42.142,42.126,42.142,141712.0
2017-08-09 13:30:00,52.81,52.82,52.8,52.81,34598.0,42.142,42.15,42.134,42.142,34598.0
2017-08-09 13:35:00,52.8,52.82,52.79,52.81,49201.0,42.134,42.15,42.126,42.142,49201.0
2017-08-09 13:40:00,52.81,52.83,52.8,52.81,33716.0,42.142,42.1579,42.134,42.142,33716.0
2017-08-09 13:45:00,52.8,52.8,52.79,52.8,41298.0,42.134,42.134,42.126,42.134,41298.0
2017-08-09 13:50:00,52.8,52.81,52.79,52.8,39612.0,42.134,42.142,42.126,42.134,39612.0
2017-08-09 13:55:00,52.8,52.82,52.79,52.82,73137.0,42.134,42.15,42.126,42.15,73137.0
2017-08-09 14:00:00,52.82,52.83,52.81,52.82,70237.0,42.15,42.1579,42.142,42.15,70237.0
2017-08-09 14:05:00,52.82,52.82,52.79,52.79,27400.0,42.15,42.15,42.126,42.126,27400.0
2017-08-09 14:10:00,52.78,52.79,52.75,52.76,107265.0,42.118,42.126,42.0941,42.1021,107265.0
2017-08-09 14:15:00,52.76,52.76,52.74,52.76,21937.0,42.1021,42.1021,42.0861,42.1021,21937.0
2017-08-09 14:20:00,52.76,52.77,52.74,52.76,76378.0,42.1021,42.1101,42.0861,42.1021,76378.0
2017-08-09 14:25:00,52.76,52.76,52.74,52.76,63957.0,42.1021,42.1021,42.0861,42.1021,63957.0
2017-08-09 14:30:00,52.77,52.77,52.72,52.74,72549.0,42.1101,42.1101,42.0702,42.0861,72549.0
2017-08-09 14:35:00,52.74,52.75,52.73,52.74,68648.0,42.0861,42.0941,42.0781,42.0861,68648.0
2017-08-09 14:40:00,52.75,52.75,52.73,52.74,30055.0,42.0941,42.0941,42.0781,42.0861,30055.0
2017-08-09 14:45:00,52.74,52.75,52.72,52.75,115793.0,42.0861,42.0941,42.0702,42.0941,115793.0
2017-08-09 14:50:00,52.75,52.76,52.74,52.76,66675.0,42.0941,42.1021,42.0861,42.1021,66675.0
2017-08-09 14:55:00,52.75,52.77,52.75,52.76,36251.0,42.0941,42.1101,42.0941,42.1021,36251.0
2017-08-09 15:00:00,52.76,52.76,52.74,52.75,42890.0,42.1021,42.1021,42.0861,42.0941,42890.0
2017-08-09 15:05:00,52.75,52.75,52.73,52.74,106517.0,42.0941,42.0941,42.0781,42.0861,106517.0
2017-08-09 15:10:00,52.73,52.77,52.73,52.76,54561.0,42.0781,42.1101,42.0781,42.1021,54561.0
2017-08-09 15:15:00,52.76,52.79,52.75,52.79,60940.0,42.1021,42.126,42.0941,42.126,60940.0
2017-08-09 15:20:00,52.78,52.78,52.77,52.78,38935.0,42.118,42.118,42.1101,42.118,38935.0
2017-08-09 15:25:00,52.79,52.8,52.77,52.78,52492.0,42.126,42.134,42.1101,42.118,52492.0
2017-08-09 15:30:00,52.78,52.78,52.77,52.78,48579.0,42.118,42.118,42.1101,42.118,48579.0
2017-08-09 15:35:00,52.77,52.82,52.77,52.81,92949.0,42.1101,42.15,42.1101,42.142,92949.0
2017-08-09 15:40:00,52.82,52.83,52.81,52.83,68365.0,42.15,42.1579,42.142,42.1579,68365.0
2017-08-09 15:45:00,52.83,52.85,52.82,52.83,124757.0,42.1579,42.1739,42.15,42.1579,124757.0
2017-08-09 15:50:00,52.84,52.85,52.83,52.84,176968.0,42.1659,42.1739,42.1579,42.1659,176968.0
2017-08-09 15:55:00,52.84,52.85,52.82,52.83,211561.0,42.1659,42.1739,42.15,42.1579,211561.0
2017-08-10 09:30:00,52.37,52.37,52.29,52.33,132902.0,41.7909,41.7909,41.727,41.7589,132902.0
2017-08-10 09:35:00,52.33,52.33,52.25,52.27,160994.0,41.7589,41.7589,41.6951,41.7111,160994.0
2017-08-10 09:40:00,52.26,52.27,52.19,52.21,100432.0,41.7031,41.7111,41.6472,41.6632,100432.0
2017-08-10 09:45:00,52.2,52.21,52.15,52.18,193757.0,41.6552,41.6632,41.6153,41.6392,193757.0
2017-08-10 09:50:00,52.18,52.23,52.17,52.21,116857.0,41.6392,41.6791,41.6313,41.6632,116857.0
2017-08-10 09:55:00,52.21,52.21,52.14,52.16,163511.0,41.6632,41.6632,41.6073,41.6233,163511.0
2017-08-10 10:00:00,52.16,52.17,52.09,52.09,138857.0,41.6233,41.6313,41.5674,41.5674,138857.0
2017-08-10 10:05:00,52.1,52.1,51.98,52.04,152626.0,41.5754,41.5754,41.4796,41.5275,152626.0
2017-08-10 10:10:00,52.03,52.04,51.99,52.03,58052.0,41.5195,41.5275,41.4876,41.5195,58052.0
2017-08-10 10:15:00,52.03,52.08,52.02,52.07,116968.0,41.5195,41.5594,41.5116,41.5515,116968.0
2017-08-10 10:20:00,52.07,52.09,52.04,52.05,141721.0,41.5515,41.5674,41.5275,41.5355,141721.0
2017-08-10 10:25:00,52.04,52.04,51.98,52.02,57278.0,41.5275,41.5275,41.4796,41.5116,57278.0
2017-08-10 10:30:00,52.02,52.04,52.0,52.03,60712.0,41.5116,41.5275,41.4956,41.5195,60712.0
2017-08-10 10:35:00,52.03,52.09,52.02,52.09,125486.0,41.5195,41.5674,41.5116,41.5674,125486.0
2017-08-10 10:40:00,52.09,52.09,52.06,52.09,82083.0,41.5674,41.5674,41.5435,41.5674,82083.0
2017-08-10 10:45:00,52.09,52.11,52.08,52.09,45071.0,41.5674,41.5834,41.5594,41.5674,45071.0
2017-08-10 10:50:00,52.09,52.11,52.07,52.1,55147.0,41.5674,41.5834,41.5515,41.5754,55147.0
2017-08-10 10:55:00,52.1,52.1,52.06,52.07,41434.0,41.5754,41.5754,41.5435,41.5515,41434.0
2017-08-10 11:00:00,52.06,52.09,52.06,52.07,50750.0,41.5435,41.5674,41.5435,41.5515,50750.0
2017-08-10 11:05:00,52.07,52.14,52.06,52.13,65975.0,41.5515,41.6073,41.5435,41.5993,65975.0
2017-08-10 11:10:00,52.12,52.13,52.1,52.11,43720.0,41.5914,41.5993,41.5754,41.5834,43720.0
2017-08-10 11:15:00,52.1,52.1,52.05,52.07,37764.0,41.5754,41.5754,41.5355,41.5515,37764.0
2017-08-10 11:20:00,52.06,52.06,52.0,52.0,34341.0,41.5435,41.5435,41.4956,41.4956,34341.0
2017-08-10 11:25:00,52.0,52.03,52.0,52.03,73255.0,41.4956,41.5195,41.4956,41.5195,73255.0
2017-08-10 11:30:00,52.02,52.04,52.02,52.04,93025.0,41.5116,41.5275,41.5116,41.5275,93025.0
2017-08-10 11:35:00,52.04,52.07,52.02,52.05,43993.0,41.5275,41.5515,41.5116,41.5355,43993.0
2017-08-10 11:40:00,52.05,52.05,51.99,51.99,88548.0,41.5355,41.5355,41.4876,41.4876,88548.0
2017-08-10 11:45:00,51.99,51.99,51.94,51.95,31017.0,41.4876,41.4876,41.4477,41.4557,31017.0
2017-08-10 11:50:00,51.94,51.96,51.9,51.9,222984.0,41.4477,41.4637,41.4158,41.4158,222984.0
2017-08-10 11:55:00,51.9,51.91,51.85,51.87,287574.0,41.4158,41.4238,41.3759,41.3919,287574.0
2017-08-10 12:00:00,51.87,51.87,51.83,51.84,66524.0,41.3919,41.3919,41.3599,41.3679,66524.0
2017-08-10 12:05:00,51.83,51.84,51.81,51.83,58499.0,41.3599,41.3679,41.344,41.3599,58499.0
2017-08-10 12:10:00,51.84,51.85,51.81,51.82,50061.0,41.3679,41.3759,41.344,41.352,50061.0
2017-08-10 12:15:00,51.82,51.83,51.77,51.79,477822.0,41.352,41.3599,41.3121,41.328,477822.0
2017-08-10 12:20:00,51.79,51.79,51.75,51.77,67346.0,41.328,41.328,41.2961,41.3121,67346.0
2017-08-10 12:25:00,51.77,51.79,51.74,51.75,60242.0,41.3121,41.328,41.2881,41.2961,60242.0
2017-08-10 12:30:00,51.75,51.75,51.68,51.69,68306.0,41.2961,41.2961,41.2402,41.2482,68306.0
2017-08-10 12:35:00,51.69,51.69,51.65,51.65,143415.0,41.2482,41.2482,41.2163,41.2163,143415.0
2017-08-10 12:40:00,51.65,51.68,51.64,51.66,122258.0,41.2163,41.2402,41.2083,41.2243,122258.0
2017-08-10 12:45:00,51.66,51.76,51.65,51.7,222458.0,41.2243,41.3041,41.2163,41.2562,222458.0
2017-08-10 12:50:00,51.69,51.74,51.67,51.74,135929.0,41.2482,41.2881,41.2323,41.2881,135929.0
2017-08-10 12:55:00,51.74,51.81,51.73,51.8,256539.0,41.2881,41.344,41.2801,41.336,256539.0
2017-08-10 13:00:00,51.8,51.85,51.79,51.85,149973.0,41.336,41.3759,41.328,41.3759,149973.0
2017-08-10 13:05:00,51.85,51.85,51.82,51.82,152795.0,41.3759,41.3759,41.352,41.352,152795.0
2017-08-10 13:10:00,51.83,51.85,51.81,51.82,60138.0,41.3599,41.3759,41.344,41.352,60138.0
2017-08-10 13:15:00,51.82,51.82,51.79,51.8,27827.0,41.352,41.352,41.328,41.336,27827.0
2017-08-10 13:20:00,51.8,51.86,51.79,51.84,68513.0,41.336,41.3839,41.328,41.3679,68513.0
2017-08-10 13:25:00,51.84,51.87,51.82,51.86,58546.0,41.3679,41.3919,41.352,41.3839,58546.0
2017-08-10 13:30:00,51.86,51.86,51.83,51.85,65269.0,41.3839,41.3839,41.3599,41.3759,65269.0
2017-08-10 13:35:00,51.84,51.84,51.83,51.84,21047.0,41.3679,41.3679,41.3599,41.3679,21047.0
2017-08-10 13:40:00,51.84,51.84,51.8,51.82,53212.0,41.3679,41.3679,41.336,41.352,53212.0
2017-08-10 13:45:00,51.81,51.83,51.81,51.82,18481.0,41.344,41.3599,41.344,41.352,18481.0
2017-08-10 13:50:00,51.83,51.84,51.81,51.82,31812.0,41.3599,41.3679,41.344,41.352,31812.0
2017-08-10 13:55:00,51.81,51.82,51.79,51.81,35383.0,41.344,41.352,41.328,41.344,35383.0
2017-08-10 14:00:00,51.8,51.81,51.75,51.75,48695.0,41.336,41.344,41.2961,41.2961,48695.0
2017-08-10 14:05:00,51.75,51.78,51.75,51.77,188053.0,41.2961,41.32,41.2961,41.3121,188053.0
2017-08-10 14:10:00,51.77,51.82,51.76,51.81,93158.0,41.3121,41.352,41.3041,41.344,93158.0
2017-08-10 14:15:00,51.82,51.88,51.81,51.88,72121.0,41.352,41.3998,41.344,41.3998,72121.0
2017-08-10 14:20:00,51.88,51.9,51.85,51.88,67453.0,41.3998,41.4158,41.3759,41.3998,67453.0
2017-08-10 14:25:00,51.88,51.88,51.85,51.86,53605.0,41.3998,41.3998,41.3759,41.3839,53605.0
2017-08-10 14:30:00,51.86,51.93,51.86,51.93,93227.0,41.3839,41.4397,41.3839,41.4397,93227.0
2017-08-10 14:35:00,51.92,51.93,51.87,51.87,81623.0,41.4318,41.4397,41.3919,41.3919,81623.0
2017-08-10 14:40:00,51.87,51.87,51.83,51.85,49089.0,41.3919,41.3919,41.3599,41.3759,49089.0
2017-08-10 14:45:00,51.85,51.9,51.82,51.89,177245.0,41.3759,41.4158,41.352,41.4078,177245.0
2017-08-10 14:50:00,51.88,51.9,51.86,51.87,64199.0,41.3998,41.4158,41.3839,41.3919,64199.0
2017-08-10 14:55:00,51.87,51.88,51.83,51.84,26528.0,41.3919,41.3998,41.3599,41.3679,26528.0
2017-08-10 15:00:00,51.85,51.89,51.84,51.86,51263.0,41.3759,41.4078,41.3679,41.3839,51263.0
2017-08-10 15:05:00,51.85,51.85,51.82,51.83,78564.0,41.3759,41.3759,41.352,41.3599,78564.0
2017-08-10 15:10:00,51.82,51.83,51.75,51.75,64606.0,41.352,41.3599,41.2961,41.2961,64606.0
2017-08-10 15:15:00,51.75,51.75,51.68,51.71,318559.0,41.2961,41.2961,41.2402,41.2642,318559.0
2017-08-10 15:20:00,51.72,51.72,51.66,51.69,124764.0,41.2722,41.2722,41.2243,41.2482,124764.0
2017-08-10 15:25:00,51.69,51.7,51.66,51.69,69643.0,41.2482,41.2562,41.2243,41.2482,69643.0
2017-08-10 15:30:00,51.69,51.71,51.63,51.65,154663.0,41.2482,41.2642,41.2003,41.2163,154663.0
2017-08-10 15:35:00,51.65,51.67,51.6,51.6,95689.0,41.2163,41.2323,41.1764,41.1764,95689.0
2017-08-10 15:40:00,51.6,51.63,51.6,51.62,132924.0,41.1764,41.2003,41.1764,41.1924,132924.0
2017-08-10 15:45:00,51.62,51.62,51.56,51.58,154398.0,41.1924,41.1924,41.1445,41.1604,154398.0
2017-08-10 15:50:00,51.57,51.61,51.57,51.6,154723.0,41.1525,41.1844,41.1525,41.1764,154723.0
2017-08-10 15:55:00,51.6,51.62,51.55,51.55,405456.0,41.1764,41.1924,41.1365,41.1365,405456.0
2017-08-11 09:30:00,51.62,51.65,51.57,51.63,146993.0,41.1924,41.2163,41.1525,41.2003,146993.0
2017-08-11 09:35:00,51.62,51.62,51.54,51.55,162086.0,41.1924,41.1924,41.1285,41.1365,162086.0
2017-08-11 09:40:00,51.55,51.57,51.5,51.54,187137.0,41.1365,41.1525,41.0966,41.1285,187137.0
2017-08-11 09:45:00,51.55,51.55,51.47,51.51,218608.0,41.1365,41.1365,41.0727,41.1046,218608.0
2017-08-11 09:50:00,51.51,51.59,51.51,51.59,93847.0,41.1046,41.1684,41.1046,41.1684,93847.0
2017-08-11 09:55:00,51.58,51.63,51.55,51.62,39047.0,41.1604,41.2003,41.1365,41.1924,39047.0
2017-08-11 10:00:00,51.61,51.66,51.59,51.65,71004.0,41.1844,41.2243,41.1684,41.2163,71004.0
2017-08-11 10:05:00,51.65,51.76,51.65,51.74,111990.0,41.2163,41.3041,41.2163,41.2881,111990.0
2017-08-11 10:10:00,51.74,51.78,51.74,51.76,107662.0,41.2881,41.32,41.2881,41.3041,107662.0
2017-08-11 10:15:00,51.75,51.78,51.74,51.75,51346.0,41.2961,41.32,41.2881,41.2961,51346.0
2017-08-11 10:20:00,51.75,51.77,51.72,51.74,39658.0,41.2961,41.3121,41.2722,41.2881,39658.0
2017-08-11 10:25:00,51.73,51.74,51.69,51.7,34718.0,41.2801,41.2881,41.2482,41.2562,34718.0
2017-08-11 10:30:00,51.7,51.71,51.65,51.69,62365.0,41.2562,41.2642,41.2163,41.2482,62365.0
2017-08-11 10:35:00,51.69,51.71,51.68,51.7,66786.0,41.2482,41.2642,41.2402,41.2562,66786.0
2017-08-11 10:40:00,51.7,51.73,51.69,51.71,74248.0,41.2562,41.2801,41.2482,41.2642,74248.0
2017-08-11 10:45:00,51.71,51.71,51.68,51.69,22967.0,41.2642,41.2642,41.2402,41.2482,22967.0
2017-08-11 10:50:00,51.69,51.7,51.68,51.69,10198.0,41.2482,41.2562,41.2402,41.2482,10198.0
2017-08-11 10:55:00,51.7,51.73,51.69,51.71,26430.0,41.2562,41.2801,41.2482,41.2642,26430.0
2017-08-11 11:00:00,51.71,51.72,51.69,51.71,32745.0,41.2642,41.2722,41.2482,41.2642,32745.0
2017-08-11 11:05:00,51.7,51.72,51.69,51.71,17427.0,41.2562,41.2722,41.2482,41.2642,17427.0
2017-08-11 11:10:00,51.71,51.75,51.7,51.74,67050.0,41.2642,41.2961,41.2562,41.2881,67050.0
2017-08-11 11:15:00,51.75,51.75,51.73,51.73,38439.0,41.2961,41.2961,41.2801,41.2801,38439.0
2017-08-11 11:20:00,51.73,51.73,51.68,51.72,68469.0,41.2801,41.2801,41.2402,41.2722,68469.0
2017-08-11 11:25:00,51.71,51.73,51.68,51.69,51766.0,41.2642,41.2801,41.2402,41.2482,51766.0
2017-08-11 11:30:00,51.69,51.72,51.67,51.71,11640.0,41.2482,41.2722,41.2323,41.2642,11640.0
2017-08-11 11:35:00,51.71,51.73,51.71,51.71,26473.0,41.2642,41.2801,41.2642,41.2642,26473.0
2017-08-11 11:40:00,51.72,51.74,51.7,51.73,15427.0,41.2722,41.2881,41.2562,41.2801,15427.0
2017-08-11 11:45:00,51.74,51.77,51.72,51.73,69305.0,41.2881,41.3121,41.2722,41.2801,69305.0
2017-08-11 11:50:00,51.72,51.73,51.63,51.66,183547.0,41.2722,41.2801,41.2003,41.2243,183547.0
2017-08-11 11:55:00,51.65,51.69,51.64,51.67,882047.0,41.2163,41.2482,41.2083,41.2323,882047.0
2017-08-11 12:00:00,51.67,51.7,51.65,51.69,74098.0,41.2323,41.2562,41.2163,41.2482,74098.0
2017-08-11 12:05:00,51.7,51.74,51.69,51.73,86658.0,41.2562,41.2881,41.2482,41.2801,86658.0
2017-08-11 12:10:00,51.73,51.75,51.72,51.75,45718.0,41.2801,41.2961,41.2722,41.2961,45718.0
2017-08-11 12:15:00,51.75,51.78,51.75,51.78,102525.0,41.2961,41.32,41.2961,41.32,102525.0
2017-08-11 12:20:00,51.78,51.8,51.77,51.79,27925.0,41.32,41.336,41.3121,41.328,27925.0
2017-08-11 12:25:00,51.78,51.78,51.77,51.77,7203.0,41.32,41.32,41.3121,41.3121,7203.0
2017-08-11 12:30:00,51.78,51.79,51.76,51.78,24116.0,41.32,41.328,41.3041,41.32,24116.0
2017-08-11 12:35:00,51.77,51.81,51.77,51.8,17074.0,41.3121,41.344,41.3121,41.336,17074.0
2017-08-11 12:40:00,51.8,51.86,51.8,51.86,30071.0,41.336,41.3839,41.336,41.3839,30071.0
2017-08-11 12:45:00,51.86,51.87,51.84,51.84,29198.0,41.3839,41.3919,41.3679,41.3679,29198.0
2017-08-11 12:50:00,51.84,51.85,51.83,51.83,40297.0,41.3679,41.3759,41.3599,41.3599,40297.0
2017-08-11 12:55:00,51.84,51.85,51.83,51.84,4508.0,41.3679,41.3759,41.3599,41.3679,4508.0
2017-08-11 13:00:00,51.83,51.9,51.83,51.9,67265.0,41.3599,41.4158,41.3599,41.4158,67265.0
2017-08-11 13:05:00,51.89,51.9,51.89,51.9,24562.0,41.4078,41.4158,41.4078,41.4158,24562.0
2017-08-11 13:10:00,51.9,51.91,51.88,51.88,24971.0,41.4158,41.4238,41.3998,41.3998,24971.0
2017-08-11 13:15:00,51.87,51.89,51.87,51.88,15255.0,41.3919,41.4078,41.3919,41.3998,15255.0
2017-08-11 13:20:00,51.88,51.89,51.84,51.85,80081.0,41.3998,41.4078,41.3679,41.3759,80081.0
2017-08-11 13:25:00,51.84,51.86,51.84,51.85,54015.0,41.3679,41.3839,41.3679,41.3759,54015.0
2017-08-11 13:30:00,51.86,51.87,51.85,51.86,21923.0,41.3839,41.3919,41.3759,41.3839,21923.0
2017-08-11 13:35:00,51.85,51.86,51.83,51.83,25052.0,41.3759,41.3839,41.3599,41.3599,25052.0
2017-08-11 13:40:00,51.84,51.85,51.82,51.83,59752.0,41.3679,41.3759,41.352,41.3599,59752.0
2017-08-11 13:45:00,51.83,51.85,51.82,51.84,58634.0,41.3599,41.3759,41.352,41.3679,58634.0
2017-08-11 13:50:00,51.84,51.86,51.84,51.85,73250.0,41.3679,41.3839,41.3679,41.3759,73250.0
2017-08-11 13:55:00,51.86,51.86,51.85,51.86,13167.0,41.3839,41.3839,41.3759,41.3839,13167.0
2017-08-11 14:00:00,51.86,51.86,51.84,51.84,8646.0,41.3839,41.3839,41.3679,41.3679,8646.0
2017-08-11 14:05:00,51.85,51.85,51.84,51.84,5198.0,41.3759,41.3759,41.3679,41.3679,5198.0
2017-08-11 14:10:00,51.85,51.87,51.84,51.86,11935.0,41.3759,41.3919,41.3679,41.3839,11935.0
2017-08-11 14:15:00,51.87,51.88,51.85,51.86,67050.0,41.3919,41.3998,41.3759,41.3839,67050.0
2017-08-11 14:20:00,51.86,51.87,51.84,51.85,38463.0,41.3839,41.3919,41.3679,41.3759,38463.0
2017-08-11 14:25:00,51.84,51.85,51.84,51.84,22870.0,41.3679,41.3759,41.3679,41.3679,22870.0
2017-08-11 14:30:00,51.84,51.85,51.81,51.82,52891.0,41.3679,41.3759,41.344,41.352,52891.0
2017-08-11 14:35:00,51.82,51.82,51.77,51.79,63524.0,41.352,41.352,41.3121,41.328,63524.0
2017-08-11 14:40:00,51.79,51.83,51.79,51.81,26680.0,41.328,41.3599,41.328,41.344,26680.0
2017-08-11 14:45:00,51.81,51.82,51.79,51.8,26091.0,41.344,41.352,41.328,41.336,26091.0
2017-08-11 14:50:00,51.81,51.81,51.76,51.77,15455.0,41.344,41.344,41.3041,41.3121,15455.0
2017-08-11 14:55:00,51.77,51.79,51.73,51.74,512108.0,41.3121,41.328,41.2801,41.2881,512108.0
2017-08-11 15:00:00,51.75,51.77,51.73,51.76,37358.0,41.2961,41.3121,41.2801,41.3041,37358.0
2017-08-11 15:05:00,51.76,51.76,51.74,51.75,26343.0,41.3041,41.3041,41.2881,41.2961,26343.0
2017-08-11 15:10:00,51.75,51.76,51.73,51.73,46997.0,41.2961,41.3041,41.2801,41.2801,46997.0
2017-08-11 15:15:00,51.73,51.74,51.69,51.7,81624.0,41.2801,41.2881,41.2482,41.2562,81624.0
2017-08-11 15:20:00,51.7,51.73,51.69,51.72,79584.0,41.2562,41.2801,41.2482,41.2722,79584.0
2017-08-11 15:25:00,51.73,51.76,51.72,51.73,75958.0,41.2801,41.3041,41.2722,41.2801,75958.0
2017-08-11 15:30:00,51.73,51.73,51.69,51.71,183000.0,41.2801,41.2801,41.2482,41.2642,183000.0
2017-08-11 15:35:00,51.71,51.74,51.68,51.74,135779.0,41.2642,41.2881,41.2402,41.2881,135779.0
2017-08-11 15:40:00,51.73,51.74,51.71,51.73,78783.0,41.2801,41.2881,41.2642,41.2801,78783.0
2017-08-11 15:45:00,51.73,51.79,51.72,51.77,58704.0,41.2801,41.328,41.2722,41.3121,58704.0
2017-08-11 15:50:00,51.76,51.77,51.75,51.75,37911.0,41.3041,41.3121,41.2961,41.2961,37911.0
2017-08-11 15:55:00,51.76,51.76,51.7,51.71,139866.0,41.3041,41.3041,41.2562,41.2642,139866.0
2017-08-14 09:30:00,52.25,52.32,52.17,52.2,251531.0,41.6951,41.751,41.6313,41.6552,251531.0
2017-08-14 09:35:00,52.2,52.21,52.17,52.21,124558.0,41.6552,41.6632,41.6313,41.6632,124558.0
2017-08-14 09:40:00,52.21,52.22,52.18,52.2,70977.0,41.6632,41.6712,41.6392,41.6552,70977.0
2017-08-14 09:45:00,52.2,52.22,52.18,52.2,78943.0,41.6552,41.6712,41.6392,41.6552,78943.0
2017-08-14 09:50:00,52.21,52.22,52.16,52.2,19987.0,41.6632,41.6712,41.6233,41.6552,19987.0
2017-08-14 09:55:00,52.21,52.24,52.2,52.23,43180.0,41.6632,41.6871,41.6552,41.6791,43180.0
2017-08-14 10:00:00,52.23,52.26,52.21,52.25,67940.0,41.6791,41.7031,41.6632,41.6951,67940.0
2017-08-14 10:05:00,52.24,52.26,52.21,52.25,19250.0,41.6871,41.7031,41.6632,41.6951,19250.0
2017-08-14 10:10:00,52.26,52.27,52.23,52.24,15645.0,41.7031,41.7111,41.6791,41.6871,15645.0
2017-08-14 10:15:00,52.24,52.27,52.23,52.26,41618.0,41.6871,41.7111,41.6791,41.7031,41618.0
2017-08-14 10:20:00,52.26,52.28,52.24,52.28,37446.0,41.7031,41.719,41.6871,41.719,37446.0
2017-08-14 10:25:00,52.3,52.3,52.27,52.28,31412.0,41.735,41.735,41.7111,41.719,31412.0
2017-08-14 10:30:00,52.28,52.32,52.27,52.32,29307.0,41.719,41.751,41.7111,41.751,29307.0
2017-08-14 10:35:00,52.32,52.35,52.3,52.35,26705.0,41.751,41.7749,41.735,41.7749,26705.0
2017-08-14 10:40:00,52.35,52.39,52.35,52.38,78073.0,41.7749,41.8068,41.7749,41.7988,78073.0
2017-08-14 10:45:00,52.38,52.41,52.37,52.39,41841.0,41.7988,41.8228,41.7909,41.8068,41841.0
2017-08-14 10:50:00,52.39,52.42,52.39,52.4,101348.0,41.8068,41.8308,41.8068,41.8148,101348.0
2017-08-14 10:55:00,52.4,52.4,52.37,52.38,20583.0,41.8148,41.8148,41.7909,41.7988,20583.0
2017-08-14 11:00:00,52.37,52.38,52.33,52.34,60983.0,41.7909,41.7988,41.7589,41.7669,60983.0
2017-08-14 11:05:00,52.34,52.36,52.33,52.35,24843.0,41.7669,41.7829,41.7589,41.7749,24843.0
2017-08-14 11:10:00,52.35,52.37,52.35,52.36,13983.0,41.7749,41.7909,41.7749,41.7829,13983.0
2017-08-14 11:15:00,52.36,52.37,52.33,52.34,72440.0,41.7829,41.7909,41.7589,41.7669,72440.0
2017-08-14 11:20:00,52.35,52.36,52.34,52.36,61590.0,41.7749,41.7829,41.7669,41.7829,61590.0
2017-08-14 11:25:00,52.35,52.41,52.35,52.41,21429.0,41.7749,41.8228,41.7749,41.8228,21429.0
2017-08-14 11:30:00,52.4,52.44,52.4,52.41,48765.0,41.8148,41.8467,41.8148,41.8228,48765.0
2017-08-14 11:35:00,52.41,52.42,52.39,52.4,32852.0,41.8228,41.8308,41.8068,41.8148,32852.0
2017-08-14 11:40:00,52.41,52.43,52.4,52.41,25593.0,41.8228,41.8387,41.8148,41.8228,25593.0
2017-08-14 11:45:00,52.42,52.43,52.41,52.42,7224.0,41.8308,41.8387,41.8228,41.8308,7224.0
2017-08-14 11:50:00,52.43,52.43,52.41,52.41,52587.0,41.8387,41.8387,41.8228,41.8228,52587.0
2017-08-14 11:55:00,52.4,52.41,52.38,52.41,52476.0,41.8148,41.8228,41.7988,41.8228,52476.0
2017-08-14 12:00:00,52.41,52.44,52.41,52.43,17009.0,41.8228,41.8467,41.8228,41.8387,17009.0
2017-08-14 12:05:00,52.43,52.43,52.4,52.4,45388.0,41.8387,41.8387,41.8148,41.8148,45388.0
2017-08-14 12:10:00,52.4,52.4,52.37,52.38,16950.0,41.8148,41.8148,41.7909,41.7988,16950.0
2017-08-14 12:15:00,52.38,52.4,52.37,52.38,19232.0,41.7988,41.8148,41.7909,41.7988,19232.0
2017-08-14 12:20:00,52.39,52.42,52.38,52.41,203025.0,41.8068,41.8308,41.7988,41.8228,203025.0
2017-08-14 12:25:00,52.42,52.43,52.38,52.39,129342.0,41.8308,41.8387,41.7988,41.8068,129342.0
2017-08-14 12:30:00,52.39,52.39,52.36,52.38,20773.0,41.8068,41.8068,41.7829,41.7988,20773.0
2017-08-14 12:35:00,52.38,52.38,52.35,52.35,21839.0,41.7988,41.7988,41.7749,41.7749,21839.0
2017-08-14 12:40:00,52.36,52.36,52.33,52.34,10601.0,41.7829,41.7829,41.7589,41.7669,10601.0
2017-08-14 12:45:00,52.35,52.35,52.33,52.35,9156.0,41.7749,41.7749,41.7589,41.7749,9156.0
2017-08-14 12:50:00,52.35,52.36,52.34,52.35,28455.0,41.7749,41.7829,41.7669,41.7749,28455.0
2017-08-14 12:55:00,52.35,52.36,52.34,52.35,11015.0,41.7749,41.7829,41.7669,41.7749,11015.0
2017-08-14 13:00:00,52.35,52.38,52.35,52.37,38384.0,41.7749,41.7988,41.7749,41.7909,38384.0
2017-08-14 13:05:00,52.37,52.38,52.36,52.38,13711.0,41.7909,41.7988,41.7829,41.7988,13711.0
2017-08-14 13:10:00,52.38,52.39,52.38,52.39,5614.0,41.7988,41.8068,41.7988,41.8068,5614.0
2017-08-14 13:15:00,52.39,52.4,52.38,52.39,15414.0,41.8068,41.8148,41.7988,41.8068,15414.0
2017-08-14 13:20:00,52.39,52.39,52.38,52.39,30411.0,41.8068,41.8068,41.7988,41.8068,30411.0
2017-08-14 13:25:00,52.39,52.39,52.38,52.39,21381.0,41.8068,41.8068,41.7988,41.8068,21381.0
2017-08-14 13:30:00,52.38,52.39,52.36,52.37,17638.0,41.7988,41.8068,41.7829,41.7909,17638.0
2017-08-14 13:35:00,52.37,52.38,52.36,52.37,47126.0,41.7909,41.7988,41.7829,41.7909,47126.0
2017-08-14 13:40:00,52.37,52.38,52.34,52.35,84500.0,41.7909,41.7988,41.7669,41.7749,84500.0
2017-08-14 13:45:00,52.35,52.35,52.3,52.3,119704.0,41.7749,41.7749,41.735,41.735,119704.0
2017-08-14 13:50:00,52.3,52.31,52.29,52.31,15429.0,41.735,41.743,41.727,41.743,15429.0
2017-08-14 13:55:00,52.31,52.33,52.31,52.33,65952.0,41.743,41.7589,41.743,41.7589,65952.0
2017-08-14 14:00:00,52.33,52.35,52.33,52.35,30411.0,41.7589,41.7749,41.7589,41.7749,30411.0
2017-08-14 14:05:00,52.35,52.36,52.33,52.34,19495.0,41.7749,41.7829,41.7589,41.7669,19495.0
2017-08-14 14:10:00,52.34,52.35,52.33,52.34,274545.0,41.7669,41.7749,41.7589,41.7669,274545.0
2017-08-14 14:15:00,52.34,52.34,52.3,52.34,141409.0,41.7669,41.7669,41.735,41.7669,141409.0
2017-08-14 14:20:00,52.34,52.35,52.33,52.34,27362.0,41.7669,41.7749,41.7589,41.7669,27362.0
2017-08-14 14:25:00,52.33,52.34,52.32,52.33,69362.0,41.7589,41.7669,41.751,41.7589,69362.0
2017-08-14 14:30:00,52.32,52.35,52.32,52.35,29235.0,41.751,41.7749,41.751,41.7749,29235.0
2017-08-14 14:35:00,52.35,52.38,52.34,52.36,30269.0,41.7749,41.7988,41.7669,41.7829,30269.0
2017-08-14 14:40:00,52.37,52.37,52.35,52.36,11800.0,41.7909,41.7909,41.7749,41.7829,11800.0
2017-08-14 14:45:00,52.36,52.37,52.31,52.31,30365.0,41.7829,41.7909,41.743,41.743,30365.0
2017-08-14 14:50:00,52.31,52.31,52.29,52.31,17776.0,41.743,41.743,41.727,41.743,17776.0
2017-08-14 14:55:00,52.31,52.32,52.29,52.31,37696.0,41.743,41.751,41.727,41.743,37696.0
2017-08-14 15:00:00,52.31,52.32,52.28,52.29,16525.0,41.743,41.751,41.719,41.727,16525.0
2017-08-14 15:05:00,52.29,52.31,52.28,52.31,27906.0,41.727,41.743,41.719,41.743,27906.0
2017-08-14 15:10:00,52.3,52.31,52.29,52.3,43801.0,41.735,41.743,41.727,41.735,43801.0
2017-08-14 15:15:00,52.3,52.33,52.29,52.33,36011.0,41.735,41.7589,41.727,41.7589,36011.0
2017-08-14 15:20:00,52.33,52.34,52.32,52.33,33709.0,41.7589,41.7669,41.751,41.7589,33709.0
2017-08-14 15:25:00,52.34,52.35,52.33,52.34,34617.0,41.7669,41.7749,41.7589,41.7669,34617.0
2017-08-14 15:30:00,52.35,52.35,52.31,52.32,60788.0,41.7749,41.7749,41.743,41.751,60788.0
2017-08-14 15:35:00,52.31,52.32,52.3,52.3,130185.0,41.743,41.751,41.735,41.735,130185.0
2017-08-14 15:40:00,52.3,52.31,52.27,52.27,123994.0,41.735,41.743,41.7111,41.7111,123994.0
2017-08-14 15:45:00,52.28,52.28,52.26,52.27,132678.0,41.719,41.719,41.7031,41.7111,132678.0
2017-08-14 15:50:00,52.27,52.33,52.27,52.32,67779.0,41.7111,41.7589,41.7111,41.751,67779.0
2017-08-14 15:55:00,52.32,52.32,52.23,52.23,160464.0,41.751,41.751,41.6791,41.6791,160464.0
2017-08-15 09:30:00,52.2,52.22,52.11,52.18,74121.0,41.6552,41.6712,41.5834,41.6392,74121.0
2017-08-15 09:35:00,52.18,52.2,52.15,52.19,31313.0,41.6392,41.6552,41.6153,41.6472,31313.0
2017-08-15 09:40:00,52.2,52.2,52.14,52.15,74667.0,41.6552,41.6552,41.6073,41.6153,74667.0
2017-08-15 09:45:00,52.15,52.16,52.11,52.12,75470.0,41.6153,41.6233,41.5834,41.5914,75470.0
2017-08-15 09:50:00,52.13,52.15,52.11,52.15,15837.0,41.5993,41.6153,41.5834,41.6153,15837.0
2017-08-15 09:55:00,52.15,52.21,52.14,52.2,39595.0,41.6153,41.6632,41.6073,41.6552,39595.0
2017-08-15 10:00:00,52.2,52.23,52.19,52.2,141652.0,41.6552,41.6791,41.6472,41.6552,141652.0
2017-08-15 10:05:00,52.2,52.2,52.16,52.16,28323.0,41.6552,41.6552,41.6233,41.6233,28323.0
2017-08-15 10:10:00,52.16,52.16,52.11,52.14,28673.0,41.6233,41.6233,41.5834,41.6073,28673.0
2017-08-15 10:15:00,52.14,52.15,52.09,52.15,56872.0,41.6073,41.6153,41.5674,41.6153,56872.0
2017-08-15 10:20:00,52.14,52.16,52.13,52.15,73754.0,41.6073,41.6233,41.5993,41.6153,73754.0
2017-08-15 10:25:00,52.15,52.2,52.14,52.2,36639.0,41.6153,41.6552,41.6073,41.6552,36639.0
2017-08-15 10:30:00,52.19,52.19,52.13,52.15,96959.0,41.6472,41.6472,41.5993,41.6153,96959.0
2017-08-15 10:35:00,52.16,52.17,52.13,52.17,23404.0,41.6233,41.6313,41.5993,41.6313,23404.0
2017-08-15 10:40:00,52.18,52.2,52.16,52.19,45032.0,41.6392,41.6552,41.6233,41.6472,45032.0
2017-08-15 10:45:00,52.18,52.19,52.15,52.16,18852.0,41.6392,41.6472,41.6153,41.6233,18852.0
2017-08-15 10:50:00,52.16,52.18,52.15,52.16,31653.0,41.6233,41.6392,41.6153,41.6233,31653.0
2017-08-15 10:55:00,52.17,52.19,52.16,52.16,28133.0,41.6313,41.6472,41.6233,41.6233,28133.0
2017-08-15 11:00:00,52.16,52.19,52.15,52.18,18232.0,41.6233,41.6472,41.6153,41.6392,18232.0
2017-08-15 11:05:00,52.19,52.21,52.16,52.21,26777.0,41.6472,41.6632,41.6233,41.6632,26777.0
2017-08-15 11:10:00,52.21,52.23,52.2,52.21,20568.0,41.6632,41.6791,41.6552,41.6632,20568.0
2017-08-15 11:15:00,52.21,52.23,52.2,52.23,58203.0,41.6632,41.6791,41.6552,41.6791,58203.0
2017-08-15 11:20:00,52.23,52.27,52.23,52.25,23207.0,41.6791,41.7111,41.6791,41.6951,23207.0
2017-08-15 11:25:00,52.24,52.27,52.23,52.27,59855.0,41.6871,41.7111,41.6791,41.7111,59855.0
2017-08-15 11:30:00,52.26,52.27,52.25,52.26,41258.0,41.7031,41.7111,41.6951,41.7031,41258.0
2017-08-15 11:35:00,52.25,52.29,52.25,52.26,49099.0,41.6951,41.727,41.6951,41.7031,49099.0
2017-08-15 11:40:00,52.26,52.28,52.25,52.27,60156.0,41.7031,41.719,41.6951,41.7111,60156.0
2017-08-15 11:45:00,52.26,52.27,52.24,52.24,93682.0,41.7031,41.7111,41.6871,41.6871,93682.0
2017-08-15 11:50:00,52.24,52.24,52.21,52.22,33689.0,41.6871,41.6871,41.6632,41.6712,33689.0
2017-08-15 11:55:00,52.23,52.25,52.22,52.23,24682.0,41.6791,41.6951,41.6712,41.6791,24682.0
2017-08-15 12:00:00,52.23,52.26,52.22,52.26,13323.0,41.6791,41.7031,41.6712,41.7031,13323.0
2017-08-15 12:05:00,52.26,52.26,52.24,52.26,12050.0,41.7031,41.7031,41.6871,41.7031,12050.0
2017-08-15 12:10:00,52.26,52.26,52.25,52.26,30510.0,41.7031,41.7031,41.6951,41.7031,30510.0
2017-08-15 12:15:00,52.26,52.3,52.25,52.3,47345.0,41.7031,41.735,41.6951,41.735,47345.0
2017-08-15 12:20:00,52.3,52.3,52.28,52.29,19722.0,41.735,41.735,41.719,41.727,19722.0
2017-08-15 12:25:00,52.29,52.3,52.27,52.28,51696.0,41.727,41.735,41.7111,41.719,51696.0
2017-08-15 12:30:00,52.28,52.29,52.26,52.27,12014.0,41.719,41.727,41.7031,41.7111,12014.0
2017-08-15 12:35:00,52.28,52.29,52.27,52.29,13644.0,41.719,41.727,41.7111,41.727,13644.0
2017-08-15 12:40:00,52.28,52.3,52.28,52.29,20167.0,41.719,41.735,41.719,41.727,20167.0
2017-08-15 12:45:00,52.28,52.3,52.28,52.29,11955.0,41.719,41.735,41.719,41.727,11955.0
2017-08-15 12:50:00,52.29,52.3,52.28,52.3,13837.0,41.727,41.735,41.719,41.735,13837.0
2017-08-15 12:55:00,52.29,52.3,52.28,52.28,18456.0,41.727,41.735,41.719,41.719,18456.0
2017-08-15 13:00:00,52.28,52.29,52.22,52.22,90398.0,41.719,41.727,41.6712,41.6712,90398.0
2017-08-15 13:05:00,52.21,52.22,52.19,52.22,29060.0,41.6632,41.6712,41.6472,41.6712,29060.0
2017-08-15 13:10:00,52.21,52.24,52.21,52.23,9812.0,41.6632,41.6871,41.6632,41.6791,9812.0
2017-08-15 13:15:00,52.24,52.25,52.22,52.25,29466.0,41.6871,41.6951,41.6712,41.6951,29466.0
2017-08-15 13:20:00,52.25,52.26,52.23,52.23,38285.0,41.6951,41.7031,41.6791,41.6791,38285.0
2017-08-15 13:25:00,52.23,52.24,52.21,52.23,64591.0,41.6791,41.6871,41.6632,41.6791,64591.0
2017-08-15 13:30:00,52.23,52.24,52.21,52.21,15921.0,41.6791,41.6871,41.6632,41.6632,15921.0
2017-08-15 13:35:00,52.21,52.23,52.21,52.23,16772.0,41.6632,41.6791,41.6632,41.6791,16772.0
2017-08-15 13:40:00,52.23,52.24,52.22,52.23,13115.0,41.6791,41.6871,41.6712,41.6791,13115.0
2017-08-15 13:45:00,52.22,52.24,52.21,52.23,22252.0,41.6712,41.6871,41.6632,41.6791,22252.0
2017-08-15 13:50:00,52.24,52.25,52.22,52.22,37814.0,41.6871,41.6951,41.6712,41.6712,37814.0
2017-08-15 13:55:00,52.23,52.24,52.21,52.23,25510.0,41.6791,41.6871,41.6632,41.6791,25510.0
2017-08-15 14:00:00,52.24,52.27,52.24,52.25,58474.0,41.6871,41.7111,41.6871,41.6951,58474.0
2017-08-15 14:05:00,52.25,52.26,52.23,52.26,16149.0,41.6951,41.7031,41.6791,41.7031,16149.0
2017-08-15 14:10:00,52.26,52.26,52.24,52.26,155983.0,41.7031,41.7031,41.6871,41.7031,155983.0
2017-08-15 14:15:00,52.26,52.26,52.24,52.26,10308.0,41.7031,41.7031,41.6871,41.7031,10308.0
2017-08-15 14:20:00,52.25,52.26,52.22,52.24,29379.0,41.6951,41.7031,41.6712,41.6871,29379.0
2017-08-15 14:25:00,52.24,52.26,52.23,52.26,56095.0,41.6871,41.7031,41.6791,41.7031,56095.0
2017-08-15 14:30:00,52.26,52.26,52.25,52.26,18869.0,41.7031,41.7031,41.6951,41.7031,18869.0
2017-08-15 14:35:00,52.25,52.28,52.24,52.27,47525.0,41.6951,41.719,41.6871,41.7111,47525.0
2017-08-15 14:40:00,52.27,52.27,52.24,52.25,14262.0,41.7111,41.7111,41.6871,41.6951,14262.0
2017-08-15 14:45:00,52.26,52.26,52.23,52.25,20310.0,41.7031,41.7031,41.6791,41.6951,20310.0
2017-08-15 14:50:00,52.25,52.26,52.24,52.25,13202.0,41.6951,41.7031,41.6871,41.6951,13202.0
2017-08-15 14:55:00,52.25,52.25,52.23,52.25,12581.0,41.6951,41.6951,41.6791,41.6951,12581.0
2017-08-15 15:00:00,52.25,52.27,52.24,52.26,10958.0,41.6951,41.7111,41.6871,41.7031,10958.0
2017-08-15 15:05:00,52.26,52.3,52.26,52.29,18199.0,41.7031,41.735,41.7031,41.727,18199.0
2017-08-15 15:10:00,52.29,52.3,52.27,52.3,20188.0,41.727,41.735,41.7111,41.735,20188.0
2017-08-15 15:15:00,52.3,52.31,52.29,52.3,17969.0,41.735,41.743,41.727,41.735,17969.0
2017-08-15 15:20:00,52.31,52.31,52.29,52.3,25824.0,41.743,41.743,41.727,41.735,25824.0
2017-08-15 15:25:00,52.3,52.31,52.29,52.3,33575.0,41.735,41.743,41.727,41.735,33575.0
2017-08-15 15:30:00,52.3,52.31,52.29,52.3,30721.0,41.735,41.743,41.727,41.735,30721.0
2017-08-15 15:35:00,52.3,52.33,52.29,52.32,47158.0,41.735,41.7589,41.727,41.751,47158.0
2017-08-15 15:40:00,52.33,52.33,52.3,52.3,27606.0,41.7589,41.7589,41.735,41.735,27606.0
2017-08-15 15:45:00,52.31,52.31,52.29,52.29,35378.0,41.743,41.743,41.727,41.727,35378.0
2017-08-15 15:50:00,52.29,52.3,52.25,52.29,58092.0,41.727,41.735,41.6951,41.727,58092.0
2017-08-15 15:55:00,52.29,52.29,52.25,52.28,145168.0,41.727,41.727,41.6951,41.719,145168.0
2017-08-16 09:30:00,52.7,52.73,52.67,52.71,268861.0,42.0542,42.0781,42.0303,42.0622,268861.0
2017-08-16 09:35:00,52.72,52.73,52.68,52.69,211901.0,42.0702,42.0781,42.0382,42.0462,211901.0
2017-08-16 09:40:00,52.69,52.71,52.65,52.71,174366.0,42.0462,42.0622,42.0143,42.0622,174366.0
2017-08-16 09:45:00,52.71,52.73,52.67,52.7,112576.0,42.0622,42.0781,42.0303,42.0542,112576.0
2017-08-16 09:50:00,52.71,52.72,52.68,52.7,83209.0,42.0622,42.0702,42.0382,42.0542,83209.0
2017-08-16 09:55:00,52.7,52.73,52.7,52.71,76031.0,42.0542,42.0781,42.0542,42.0622,76031.0
2017-08-16 10:00:00,52.71,52.73,52.7,52.71,86237.0,42.0622,42.0781,42.0542,42.0622,86237.0
2017-08-16 10:05:00,52.72,52.74,52.72,52.72,50231.0,42.0702,42.0861,42.0702,42.0702,50231.0
2017-08-16 10:10:00,52.73,52.73,52.67,52.69,164864.0,42.0781,42.0781,42.0303,42.0462,164864.0
2017-08-16 10:15:00,52.68,52.69,52.66,52.66,81935.0,42.0382,42.0462,42.0223,42.0223,81935.0
2017-08-16 10:20:00,52.67,52.7,52.66,52.69,154038.0,42.0303,42.0542,42.0223,42.0462,154038.0
2017-08-16 10:25:00,52.69,52.71,52.68,52.71,75263.0,42.0462,42.0622,42.0382,42.0622,75263.0
2017-08-16 10:30:00,52.71,52.73,52.69,52.71,192605.0,42.0622,42.0781,42.0462,42.0622,192605.0
2017-08-16 10:35:00,52.71,52.73,52.7,52.72,14433.0,42.0622,42.0781,42.0542,42.0702,14433.0
2017-08-16 10:40:00,52.73,52.74,52.72,52.72,12436.0,42.0781,42.0861,42.0702,42.0702,12436.0
2017-08-16 10:45:00,52.71,52.72,52.69,52.71,50310.0,42.0622,42.0702,42.0462,42.0622,50310.0
2017-08-16 10:50:00,52.71,52.71,52.68,52.69,79944.0,42.0622,42.0622,42.0382,42.0462,79944.0
2017-08-16 10:55:00,52.69,52.72,52.68,52.7,59118.0,42.0462,42.0702,42.0382,42.0542,59118.0
2017-08-16 11:00:00,52.71,52.72,52.68,52.69,42119.0,42.0622,42.0702,42.0382,42.0462,42119.0
2017-08-16 11:05:00,52.69,52.69,52.66,52.66,10707.0,42.0462,42.0462,42.0223,42.0223,10707.0
2017-08-16 11:10:00,52.67,52.67,52.65,52.66,22572.0,42.0303,42.0303,42.0143,42.0223,22572.0
2017-08-16 11:15:00,52.65,52.68,52.65,52.66,17437.0,42.0143,42.0382,42.0143,42.0223,17437.0
2017-08-16 11:20:00,52.66,52.66,52.63,52.65,36905.0,42.0223,42.0223,41.9983,42.0143,36905.0
2017-08-16 11:25:00,52.65,52.67,52.65,52.67,57980.0,42.0143,42.0303,42.0143,42.0303,57980.0
2017-08-16 11:30:00,52.67,52.71,52.66,52.71,24654.0,42.0303,42.0622,42.0223,42.0622,24654.0
2017-08-16 11:35:00,52.71,52.71,52.68,52.69,42864.0,42.0622,42.0622,42.0382,42.0462,42864.0
2017-08-16 11:40:00,52.7,52.7,52.69,52.7,23791.0,42.0542,42.0542,42.0462,42.0542,23791.0
2017-08-16 11:45:00,52.7,52.7,52.67,52.68,19226.0,42.0542,42.0542,42.0303,42.0382,19226.0
2017-08-16 11:50:00,52.67,52.68,52.66,52.68,25878.0,42.0303,42.0382,42.0223,42.0382,25878.0
2017-08-16 11:55:00,52.68,52.69,52.67,52.69,43267.0,42.0382,42.0462,42.0303,42.0462,43267.0
2017-08-16 12:00:00,52.69,52.74,52.69,52.73,65921.0,42.0462,42.0861,42.0462,42.0781,65921.0
2017-08-16 12:05:00,52.73,52.75,52.72,52.73,39806.0,42.0781,42.0941,42.0702,42.0781,39806.0
2017-08-16 12:10:00,52.73,52.74,52.71,52.71,31755.0,42.0781,42.0861,42.0622,42.0622,31755.0
2017-08-16 12:15:00,52.72,52.73,52.71,52.72,25747.0,42.0702,42.0781,42.0622,42.0702,25747.0
2017-08-16 12:20:00,52.72,52.73,52.72,52.73,13615.0,42.0702,42.0781,42.0702,42.0781,13615.0
2017-08-16 12:25:00,52.72,52.73,52.71,52.73,8489.0,42.0702,42.0781,42.0622,42.0781,8489.0
2017-08-16 12:30:00,52.73,52.73,52.71,52.72,27586.0,42.0781,42.0781,42.0622,42.0702,27586.0
2017-08-16 12:35:00,52.72,52.73,52.72,52.73,16688.0,42.0702,42.0781,42.0702,42.0781,16688.0
2017-08-16 12:40:00,52.72,52.73,52.72,52.73,17776.0,42.0702,42.0781,42.0702,42.0781,17776.0
2017-08-16 12:45:00,52.73,52.73,52.71,52.71,12054.0,42.0781,42.0781,42.0622,42.0622,12054.0
2017-08-16 12:50:00,52.71,52.72,52.69,52.7,54501.0,42.0622,42.0702,42.0462,42.0542,54501.0
2017-08-16 12:55:00,52.7,52.7,52.68,52.69,33760.0,42.0542,42.0542,42.0382,42.0462,33760.0
2017-08-16 13:00:00,52.69,52.72,52.68,52.72,39348.0,42.0462,42.0702,42.0382,42.0702,39348.0
2017-08-16 13:05:00,52.72,52.76,52.72,52.75,79168.0,42.0702,42.1021,42.0702,42.0941,79168.0
2017-08-16 13:10:00,52.75,52.76,52.7,52.71,73303.0,42.0941,42.1021,42.0542,42.0622,73303.0
2017-08-16 13:15:00,52.71,52.75,52.7,52.74,73235.0,42.0622,42.0941,42.0542,42.0861,73235.0
2017-08-16 13:20:00,52.73,52.74,52.72,52.73,24913.0,42.0781,42.0861,42.0702,42.0781,24913.0
2017-08-16 13:25:00,52.74,52.74,52.68,52.71,31248.0,42.0861,42.0861,42.0382,42.0622,31248.0
2017-08-16 13:30:00,52.71,52.71,52.69,52.71,17570.0,42.0622,42.0622,42.0462,42.0622,17570.0
2017-08-16 13:35:00,52.71,52.71,52.69,52.71,104977.0,42.0622,42.0622,42.0462,42.0622,104977.0
2017-08-16 13:40:00,52.71,52.71,52.68,52.7,21408.0,42.0622,42.0622,42.0382,42.0542,21408.0
2017-08-16 13:45:00,52.7,52.7,52.68,52.7,20086.0,42.0542,42.0542,42.0382,42.0542,20086.0
2017-08-16 13:50:00,52.7,52.71,52.68,52.7,21289.0,42.0542,42.0622,42.0382,42.0542,21289.0
2017-08-16 13:55:00,52.7,52.74,52.69,52.73,65158.0,42.0542,42.0861,42.0462,42.0781,65158.0
2017-08-16 14:00:00,52.73,52.84,52.71,52.79,195742.0,42.0781,42.1659,42.0622,42.126,195742.0
2017-08-16 14:05:00,52.79,52.82,52.78,52.8,105487.0,42.126,42.15,42.118,42.134,105487.0
2017-08-16 14:10:00,52.8,52.83,52.8,52.81,102807.0,42.134,42.1579,42.134,42.142,102807.0
2017-08-16 14:15:00,52.81,52.82,52.73,52.73,75168.0,42.142,42.15,42.0781,42.0781,75168.0
2017-08-16 14:20:00,52.73,52.76,52.71,52.72,132199.0,42.0781,42.1021,42.0622,42.0702,132199.0
2017-08-16 14:25:00,52.72,52.76,52.7,52.74,117296.0,42.0702,42.1021,42.0542,42.0861,117296.0
2017-08-16 14:30:00,52.74,52.75,52.7,52.73,835126.0,42.0861,42.0941,42.0542,42.0781,835126.0
2017-08-16 14:35:00,52.73,52.77,52.73,52.75,53294.0,42.0781,42.1101,42.0781,42.0941,53294.0
2017-08-16 14:40:00,52.74,52.76,52.74,52.75,64363.0,42.0861,42.1021,42.0861,42.0941,64363.0
2017-08-16 14:45:00,52.76,52.77,52.75,52.77,29201.0,42.1021,42.1101,42.0941,42.1101,29201.0
2017-08-16 14:50:00,52.78,52.79,52.77,52.79,53003.0,42.118,42.126,42.1101,42.126,53003.0
2017-08-16 14:55:00,52.79,52.8,52.78,52.79,20570.0,42.126,42.134,42.118,42.126,20570.0
2017-08-16 15:00:00,52.79,52.8,52.77,52.78,29986.0,42.126,42.134,42.1101,42.118,29986.0
2017-08-16 15:05:00,52.78,52.79,52.75,52.76,68017.0,42.118,42.126,42.0941,42.1021,68017.0
2017-08-16 15:10:00,52.76,52.76,52.73,52.76,32259.0,42.1021,42.1021,42.0781,42.1021,32259.0
2017-08-16 15:15:00,52.76,52.78,52.75,52.77,86590.0,42.1021,42.118,42.0941,42.1101,86590.0
2017-08-16 15:20:00,52.77,52.8,52.76,52.79,37768.0,42.1101,42.134,42.1021,42.126,37768.0
2017-08-16 15:25:00,52.78,52.79,52.77,52.79,43211.0,42.118,42.126,42.1101,42.126,43211.0
2017-08-16 15:30:00,52.79,52.8,52.77,52.79,42471.0,42.126,42.134,42.1101,42.126,42471.0
2017-08-16 15:35:00,52.79,52.8,52.78,52.79,27303.0,42.126,42.134,42.118,42.126,27303.0
2017-08-16 15:40:00,52.78,52.79,52.76,52.76,40629.0,42.118,42.126,42.1021,42.1021,40629.0
2017-08-16 15:45:00,52.77,52.78,52.75,52.77,126118.0,42.1101,42.118,42.0941,42.1101,126118.0
2017-08-16 15:50:00,52.77,52.79,52.75,52.79,112340.0,42.1101,42.126,42.0941,42.126,112340.0
2017-08-16 15:55:00,52.79,52.8,52.75,52.8,460381.0,42.126,42.134,42.0941,42.134,460381.0
2017-08-17 09:30:00,52.72,52.76,52.69,52.75,83948.0,42.0702,42.1021,42.0462,42.0941,83948.0
2017-08-17 09:35:00,52.75,52.75,52.71,52.73,90843.0,42.0941,42.0941,42.0622,42.0781,90843.0
2017-08-17 09:40:00,52.73,52.76,52.72,52.76,24265.0,42.0781,42.1021,42.0702,42.1021,24265.0
2017-08-17 09:45:00,52.77,52.78,52.76,52.77,11475.0,42.1101,42.118,42.1021,42.1101,11475.0
2017-08-17 09:50:00,52.77,52.77,52.73,52.76,29414.0,42.1101,42.1101,42.0781,42.1021,29414.0
2017-08-17 09:55:00,52.75,52.77,52.7,52.71,78270.0,42.0941,42.1101,42.0542,42.0622,78270.0
2017-08-17 10:00:00,52.71,52.74,52.66,52.73,127512.0,42.0622,42.0861,42.0223,42.0781,127512.0
2017-08-17 10:05:00,52.72,52.74,52.7,52.7,97965.0,42.0702,42.0861,42.0542,42.0542,97965.0
2017-08-17 10:10:00,52.7,52.73,52.63,52.65,1186898.0,42.0542,42.0781,41.9983,42.0143,1186898.0
2017-08-17 10:15:00,52.64,52.64,52.56,52.58,277784.0,42.0063,42.0063,41.9425,41.9584,277784.0
2017-08-17 10:20:00,52.58,52.59,52.55,52.58,545052.0,41.9584,41.9664,41.9345,41.9584,545052.0
2017-08-17 10:25:00,52.57,52.61,52.57,52.61,251929.0,41.9505,41.9824,41.9505,41.9824,251929.0
2017-08-17 10:30:00,52.61,52.68,52.6,52.66,1449673.0,41.9824,42.0382,41.9744,42.0223,1449673.0
2017-08-17 10:35:00,52.66,52.67,52.63,52.64,81322.0,42.0223,42.0303,41.9983,42.0063,81322.0
2017-08-17 10:40:00,52.63,52.64,52.56,52.57,151744.0,41.9983,42.0063,41.9425,41.9505,151744.0
2017-08-17 10:45:00,52.57,52.62,52.57,52.6,58960.0,41.9505,41.9904,41.9505,41.9744,58960.0
2017-08-17 10:50:00,52.61,52.65,52.56,52.65,45129.0,41.9824,42.0143,41.9425,42.0143,45129.0
2017-08-17 10:55:00,52.65,52.67,52.61,52.62,77118.0,42.0143,42.0303,41.9824,41.9904,77118.0
2017-08-17 11:00:00,52.62,52.67,52.62,52.66,85491.0,41.9904,42.0303,41.9904,42.0223,85491.0
2017-08-17 11:05:00,52.66,52.71,52.66,52.69,56390.0,42.0223,42.0622,42.0223,42.0462,56390.0
2017-08-17 11:10:00,52.7,52.71,52.68,52.71,21207.0,42.0542,42.0622,42.0382,42.0622,21207.0
2017-08-17 11:15:00,52.71,52.72,52.69,52.7,43193.0,42.0622,42.0702,42.0462,42.0542,43193.0
2017-08-17 11:20:00,52.7,52.71,52.68,52.69,15771.0,42.0542,42.0622,42.0382,42.0462,15771.0
2017-08-17 11:25:00,52.69,52.71,52.63,52.63,60869.0,42.0462,42.0622,41.9983,41.9983,60869.0
2017-08-17 11:30:00,52.63,52.65,52.6,52.6,26770.0,41.9983,42.0143,41.9744,41.9744,26770.0
2017-08-17 11:35:00,52.61,52.62,52.58,52.6,20114.0,41.9824,41.9904,41.9584,41.9744,20114.0
2017-08-17 11:40:00,52.61,52.64,52.6,52.64,23875.0,41.9824,42.0063,41.9744,42.0063,23875.0
2017-08-17 11:45:00,52.64,52.66,52.59,52.6,65241.0,42.0063,42.0223,41.9664,41.9744,65241.0
2017-08-17 11:50:00,52.59,52.64,52.59,52.63,35103.0,41.9664,42.0063,41.9664,41.9983,35103.0
2017-08-17 11:55:00,52.63,52.64,52.6,52.6,99787.0,41.9983,42.0063,41.9744,41.9744,99787.0
2017-08-17 12:00:00,52.6,52.62,52.59,52.61,34941.0,41.9744,41.9904,41.9664,41.9824,34941.0
2017-08-17 12:05:00,52.61,52.61,52.56,52.56,50424.0,41.9824,41.9824,41.9425,41.9425,50424.0
2017-08-17 12:10:00,52.56,52.57,52.53,52.55,145313.0,41.9425,41.9505,41.9185,41.9345,145313.0
2017-08-17 12:15:00,52.55,52.55,52.51,52.53,71574.0,41.9345,41.9345,41.9026,41.9185,71574.0
2017-08-17 12:20:00,52.54,52.56,52.51,52.55,50181.0,41.9265,41.9425,41.9026,41.9345,50181.0
2017-08-17 12:25:00,52.55,52.56,52.51,52.55,47631.0,41.9345,41.9425,41.9026,41.9345,47631.0
2017-08-17 12:30:00,52.55,52.56,52.51,52.51,49372.0,41.9345,41.9425,41.9026,41.9026,49372.0
2017-08-17 12:35:00,52.51,52.55,52.5,52.55,48558.0,41.9026,41.9345,41.8946,41.9345,48558.0
2017-08-17 12:40:00,52.55,52.56,52.52,52.52,49664.0,41.9345,41.9425,41.9106,41.9106,49664.0
2017-08-17 12:45:00,52.52,52.55,52.52,52.53,37794.0,41.9106,41.9345,41.9106,41.9185,37794.0
2017-08-17 12:50:00,52.53,52.53,52.48,52.48,20817.0,41.9185,41.9185,41.8786,41.8786,20817.0
2017-08-17 12:55:00,52.49,52.49,52.43,52.47,60345.0,41.8866,41.8866,41.8387,41.8707,60345.0
2017-08-17 13:00:00,52.46,52.47,52.41,52.42,43943.0,41.8627,41.8707,41.8228,41.8308,43943.0
2017-08-17 13:05:00,52.42,52.46,52.41,52.45,60283.0,41.8308,41.8627,41.8228,41.8547,60283.0
2017-08-17 13:10:00,52.44,52.45,52.4,52.4,57983.0,41.8467,41.8547,41.8148,41.8148,57983.0
2017-08-17 13:15:00,52.4,52.44,52.39,52.43,24847.0,41.8148,41.8467,41.8068,41.8387,24847.0
2017-08-17 13:20:00,52.42,52.43,52.4,52.41,14852.0,41.8308,41.8387,41.8148,41.8228,14852.0
2017-08-17 13:25:00,52.41,52.45,52.41,52.45,66262.0,41.8228,41.8547,41.8228,41.8547,66262.0
2017-08-17 13:30:00,52.45,52.47,52.43,52.46,70389.0,41.8547,41.8707,41.8387,41.8627,70389.0
2017-08-17 13:35:00,52.46,52.49,52.46,52.46,45338.0,41.8627,41.8866,41.8627,41.8627,45338.0
2017-08-17 13:40:00,52.46,52.48,52.44,52.45,53574.0,41.8627,41.8786,41.8467,41.8547,53574.0
2017-08-17 13:45:00,52.45,52.45,52.41,52.42,56325.0,41.8547,41.8547,41.8228,41.8308,56325.0
2017-08-17 13:50:00,52.41,52.42,52.39,52.41,123574.0,41.8228,41.8308,41.8068,41.8228,123574.0
2017-08-17 13:55:00,52.41,52.43,52.38,52.42,106369.0,41.8228,41.8387,41.7988,41.8308,106369.0
2017-08-17 14:00:00,52.42,52.43,52.38,52.39,65486.0,41.8308,41.8387,41.7988,41.8068,65486.0
2017-08-17 14:05:00,52.4,52.41,52.39,52.41,50941.0,41.8148,41.8228,41.8068,41.8228,50941.0
2017-08-17 14:10:00,52.41,52.42,52.4,52.41,82950.0,41.8228,41.8308,41.8148,41.8228,82950.0
2017-08-17 14:15:00,52.41,52.41,52.34,52.36,78629.0,41.8228,41.8228,41.7669,41.7829,78629.0
2017-08-17 14:20:00,52.36,52.36,52.33,52.35,138617.0,41.7829,41.7829,41.7589,41.7749,138617.0
2017-08-17 14:25:00,52.35,52.39,52.35,52.39,129618.0,41.7749,41.8068,41.7749,41.8068,129618.0
2017-08-17 14:30:00,52.38,52.39,52.36,52.37,69120.0,41.7988,41.8068,41.7829,41.7909,69120.0
2017-08-17 14:35:00,52.37,52.39,52.35,52.36,26170.0,41.7909,41.8068,41.7749,41.7829,26170.0
2017-08-17 14:40:00,52.36,52.38,52.31,52.32,127353.0,41.7829,41.7988,41.743,41.751,127353.0
2017-08-17 14:45:00,52.32,52.34,52.31,52.33,41636.0,41.751,41.7669,41.743,41.7589,41636.0
2017-08-17 14:50:00,52.33,52.34,52.3,52.33,107971.0,41.7589,41.7669,41.735,41.7589,107971.0
2017-08-17 14:55:00,52.33,52.34,52.31,52.33,14035.0,41.7589,41.7669,41.743,41.7589,14035.0
2017-08-17 15:00:00,52.33,52.33,52.27,52.29,52131.0,41.7589,41.7589,41.7111,41.727,52131.0
2017-08-17 15:05:00,52.29,52.3,52.26,52.29,29670.0,41.727,41.735,41.7031,41.727,29670.0
2017-08-17 15:10:00,52.3,52.3,52.25,52.27,40469.0,41.735,41.735,41.6951,41.7111,40469.0
2017-08-17 15:15:00,52.27,52.27,52.2,52.22,86184.0,41.7111,41.7111,41.6552,41.6712,86184.0
2017-08-17 15:20:00,52.21,52.22,52.18,52.2,72612.0,41.6632,41.6712,41.6392,41.6552,72612.0
2017-08-17 15:25:00,52.2,52.22,52.18,52.21,50541.0,41.6552,41.6712,41.6392,41.6632,50541.0
2017-08-17 15:30:00,52.2,52.26,52.18,52.26,116240.0,41.6552,41.7031,41.6392,41.7031,116240.0
2017-08-17 15:35:00,52.26,52.27,52.21,52.22,81575.0,41.7031,41.7111,41.6632,41.6712,81575.0
2017-08-17 15:40:00,52.22,52.23,52.16,52.18,101860.0,41.6712,41.6791,41.6233,41.6392,101860.0
2017-08-17 15:45:00,52.17,52.18,52.13,52.14,108549.0,41.6313,41.6392,41.5993,41.6073,108549.0
2017-08-17 15:50:00,52.14,52.16,52.12,52.16,130338.0,41.6073,41.6233,41.5914,41.6233,130338.0
2017-08-17 15:55:00,52.15,52.18,52.14,52.16,257643.0,41.6153,41.6392,41.6073,41.6233,257643.0
2017-08-18 09:30:00,52.44,52.44,52.33,52.37,55942.0,41.8467,41.8467,41.7589,41.7909,55942.0
2017-08-18 09:35:00,52.36,52.41,52.29,52.3,373221.0,41.7829,41.8228,41.727,41.735,373221.0
2017-08-18 09:40:00,52.3,52.32,52.26,52.28,122396.0,41.735,41.751,41.7031,41.719,122396.0
2017-08-18 09:45:00,52.29,52.29,52.23,52.28,233168.0,41.727,41.727,41.6791,41.719,233168.0
2017-08-18 09:50:00,52.29,52.29,52.22,52.23,49884.0,41.727,41.727,41.6712,41.6791,49884.0
2017-08-18 09:55:00,52.23,52.25,52.21,52.23,122708.0,41.6791,41.6951,41.6632,41.6791,122708.0
2017-08-18 10:00:00,52.23,52.32,52.22,52.32,158950.0,41.6791,41.751,41.6712,41.751,158950.0
2017-08-18 10:05:00,52.31,52.34,52.29,52.32,104123.0,41.743,41.7669,41.727,41.751,104123.0
2017-08-18 10:10:00,52.32,52.33,52.29,52.32,43393.0,41.751,41.7589,41.727,41.751,43393.0
2017-08-18 10:15:00,52.32,52.38,52.31,52.34,48746.0,41.751,41.7988,41.743,41.7669,48746.0
2017-08-18 10:20:00,52.34,52.39,52.34,52.36,37721.0,41.7669,41.8068,41.7669,41.7829,37721.0
2017-08-18 10:25:00,52.36,52.37,52.33,52.34,71166.0,41.7829,41.7909,41.7589,41.7669,71166.0
2017-08-18 10:30:00,52.34,52.34,52.29,52.32,62005.0,41.7669,41.7669,41.727,41.751,62005.0
2017-08-18 10:35:00,52.31,52.41,52.31,52.4,168293.0,41.743,41.8228,41.743,41.8148,168293.0
2017-08-18 10:40:00,52.41,52.45,52.41,52.42,133220.0,41.8228,41.8547,41.8228,41.8308,133220.0
2017-08-18 10:45:00,52.42,52.43,52.4,52.41,25479.0,41.8308,41.8387,41.8148,41.8228,25479.0
2017-08-18 10:50:00,52.42,52.47,52.41,52.46,93058.0,41.8308,41.8707,41.8228,41.8627,93058.0
2017-08-18 10:55:00,52.46,52.52,52.46,52.5,90067.0,41.8627,41.9106,41.8627,41.8946,90067.0
2017-08-18 11:00:00,52.5,52.52,52.47,52.49,50262.0,41.8946,41.9106,41.8707,41.8866,50262.0
2017-08-18 11:05:00,52.49,52.5,52.42,52.43,56033.0,41.8866,41.8946,41.8308,41.8387,56033.0
2017-08-18 11:10:00,52.43,52.44,52.4,52.44,47035.0,41.8387,41.8467,41.8148,41.8467,47035.0
2017-08-18 11:15:00,52.43,52.54,52.43,52.54,40757.0,41.8387,41.9265,41.8387,41.9265,40757.0
2017-08-18 11:20:00,52.53,52.56,52.52,52.54,40256.0,41.9185,41.9425,41.9106,41.9265,40256.0
2017-08-18 11:25:00,52.55,52.65,52.55,52.64,65158.0,41.9345,42.0143,41.9345,42.0063,65158.0
2017-08-18 11:30:00,52.63,52.67,52.59,52.66,22028.0,41.9983,42.0303,41.9664,42.0223,22028.0
2017-08-18 11:35:00,52.65,52.65,52.6,52.64,27763.0,42.0143,42.0143,41.9744,42.0063,27763.0
2017-08-18 11:40:00,52.66,52.66,52.61,52.64,42599.0,42.0223,42.0223,41.9824,42.0063,42599.0
2017-08-18 11:45:00,52.65,52.68,52.63,52.68,18795.0,42.0143,42.0382,41.9983,42.0382,18795.0
2017-08-18 11:50:00,52.68,52.76,52.68,52.75,49301.0,42.0382,42.1021,42.0382,42.0941,49301.0
2017-08-18 11:55:00,52.74,52.76,52.72,52.73,18049.0,42.0861,42.1021,42.0702,42.0781,18049.0
2017-08-18 12:00:00,52.74,52.75,52.66,52.66,10366.0,42.0861,42.0941,42.0223,42.0223,10366.0
2017-08-18 12:05:00,52.67,52.68,52.66,52.68,15871.0,42.0303,42.0382,42.0223,42.0382,15871.0
2017-08-18 12:10:00,52.68,52.71,52.67,52.68,28537.0,42.0382,42.0622,42.0303,42.0382,28537.0
2017-08-18 12:15:00,52.67,52.69,52.63,52.65,61641.0,42.0303,42.0462,41.9983,42.0143,61641.0
2017-08-18 12:20:00,52.65,52.66,52.6,52.61,57515.0,42.0143,42.0223,41.9744,41.9824,57515.0
2017-08-18 12:25:00,52.62,52.69,52.61,52.67,26212.0,41.9904,42.0462,41.9824,42.0303,26212.0
2017-08-18 12:30:00,52.68,52.73,52.66,52.72,38521.0,42.0382,42.0781,42.0223,42.0702,38521.0
2017-08-18 12:35:00,52.72,52.72,52.7,52.71,23713.0,42.0702,42.0702,42.0542,42.0622,23713.0
2017-08-18 12:40:00,52.72,52.82,52.72,52.75,51101.0,42.0702,42.15,42.0702,42.0941,51101.0
2017-08-18 12:45:00,52.75,52.78,52.72,52.77,44495.0,42.0941,42.118,42.0702,42.1101,44495.0
2017-08-18 12:50:00,52.78,52.79,52.75,52.78,30062.0,42.118,42.126,42.0941,42.118,30062.0
2017-08-18 12:55:00,52.79,52.79,52.75,52.75,14854.0,42.126,42.126,42.0941,42.0941,14854.0
2017-08-18 13:00:00,52.75,52.77,52.71,52.71,79095.0,42.0941,42.1101,42.0622,42.0622,79095.0
2017-08-18 13:05:00,52.72,52.75,52.72,52.72,13400.0,42.0702,42.0941,42.0702,42.0702,13400.0
2017-08-18 13:10:00,52.72,52.77,52.71,52.72,15877.0,42.0702,42.1101,42.0622,42.0702,15877.0
2017-08-18 13:15:00,52.72,52.75,52.7,52.71,30739.0,42.0702,42.0941,42.0542,42.0622,30739.0
2017-08-18 13:20:00,52.71,52.71,52.67,52.68,14486.0,42.0622,42.0622,42.0303,42.0382,14486.0
2017-08-18 13:25:00,52.68,52.71,52.68,52.7,20578.0,42.0382,42.0622,42.0382,42.0542,20578.0
2017-08-18 13:30:00,52.7,52.73,52.69,52.71,9987.0,42.0542,42.0781,42.0462,42.0622,9987.0
2017-08-18 13:35:00,52.71,52.71,52.65,52.66,16915.0,42.0622,42.0622,42.0143,42.0223,16915.0
2017-08-18 13:40:00,52.66,52.67,52.64,52.65,16322.0,42.0223,42.0303,42.0063,42.0143,16322.0
2017-08-18 13:45:00,52.65,52.68,52.65,52.68,30877.0,42.0143,42.0382,42.0143,42.0382,30877.0
2017-08-18 13:50:00,52.68,52.68,52.66,52.66,10059.0,42.0382,42.0382,42.0223,42.0223,10059.0
2017-08-18 13:55:00,52.66,52.66,52.61,52.61,17403.0,42.0223,42.0223,41.9824,41.9824,17403.0
2017-08-18 14:00:00,52.62,52.63,52.61,52.62,45775.0,41.9904,41.9983,41.9824,41.9904,45775.0
2017-08-18 14:05:00,52.63,52.64,52.6,52.63,42538.0,41.9983,42.0063,41.9744,41.9983,42538.0
2017-08-18 14:10:00,52.63,52.65,52.62,52.63,31760.0,41.9983,42.0143,41.9904,41.9983,31760.0
2017-08-18 14:15:00,52.63,52.64,52.61,52.62,16389.0,41.9983,42.0063,41.9824,41.9904,16389.0
2017-08-18 14:20:00,52.62,52.64,52.62,52.63,51083.0,41.9904,42.0063,41.9904,41.9983,51083.0
2017-08-18 14:25:00,52.64,52.66,52.63,52.65,74426.0,42.0063,42.0223,41.9983,42.0143,74426.0
2017-08-18 14:30:00,52.65,52.68,52.65,52.65,48459.0,42.0143,42.0382,42.0143,42.0143,48459.0
2017-08-18 14:35:00,52.66,52.68,52.65,52.68,56810.0,42.0223,42.0382,42.0143,42.0382,56810.0
2017-08-18 14:40:00,52.68,52.7,52.67,52.68,82862.0,42.0382,42.0542,42.0303,42.0382,82862.0
2017-08-18 14:45:00,52.68,52.69,52.65,52.69,96248.0,42.0382,42.0462,42.0143,42.0462,96248.0
2017-08-18 14:50:00,52.69,52.69,52.66,52.66,39324.0,42.0462,42.0462,42.0223,42.0223,39324.0
2017-08-18 14:55:00,52.67,52.68,52.67,52.68,12490.0,42.0303,42.0382,42.0303,42.0382,12490.0
2017-08-18 15:00:00,52.67,52.7,52.66,52.7,29932.0,42.0303,42.0542,42.0223,42.0542,29932.0
2017-08-18 15:05:00,52.7,52.73,52.69,52.71,29048.0,42.0542,42.0781,42.0462,42.0622,29048.0
2017-08-18 15:10:00,52.7,52.71,52.66,52.66,99011.0,42.0542,42.0622,42.0223,42.0223,99011.0
2017-08-18 15:15:00,52.66,52.67,52.63,52.65,33724.0,42.0223,42.0303,41.9983,42.0143,33724.0
2017-08-18 15:20:00,52.65,52.66,52.62,52.64,69705.0,42.0143,42.0223,41.9904,42.0063,69705.0
2017-08-18 15:25:00,52.64,52.65,52.63,52.64,47164.0,42.0063,42.0143,41.9983,42.0063,47164.0
2017-08-18 15:30:00,52.64,52.65,52.62,52.64,98326.0,42.0063,42.0143,41.9904,42.0063,98326.0
2017-08-18 15:35:00,52.63,52.69,52.62,52.67,117371.0,41.9983,42.0462,41.9904,42.0303,117371.0
2017-08-18 15:40:00,52.66,52.67,52.66,52.66,25287.0,42.0223,42.0303,42.0223,42.0223,25287.0
2017-08-18 15:45:00,52.66,52.67,52.65,52.66,105339.0,42.0223,42.0303,42.0143,42.0223,105339.0
2017-08-18 15:50:00,52.65,52.65,52.62,52.63,96445.0,42.0143,42.0143,41.9904,41.9983,96445.0
2017-08-18 15:55:00,52.63,52.64,52.58,52.59,355512.0,41.9983,42.0063,41.9584,41.9664,355512.0
2017-08-21 09:30:00,52.74,52.74,52.66,52.72,182886.0,42.0861,42.0861,42.0223,42.0702,182886.0
2017-08-21 09:35:00,52.71,52.77,52.7,52.77,253652.0,42.0622,42.1101,42.0542,42.1101,253652.0
2017-08-21 09:40:00,52.76,52.81,52.76,52.79,66426.0,42.1021,42.142,42.1021,42.126,66426.0
2017-08-21 09:45:00,52.79,52.81,52.75,52.8,42128.0,42.126,42.142,42.0941,42.134,42128.0
2017-08-21 09:50:00,52.8,52.81,52.78,52.79,46776.0,42.134,42.142,42.118,42.126,46776.0
2017-08-21 09:55:00,52.79,52.79,52.71,52.72,85577.0,42.126,42.126,42.0622,42.0702,85577.0
2017-08-21 10:00:00,52.72,52.75,52.67,52.69,71871.0,42.0702,42.0941,42.0303,42.0462,71871.0
2017-08-21 10:05:00,52.7,52.73,52.67,52.73,39920.0,42.0542,42.0781,42.0303,42.0781,39920.0
2017-08-21 10:10:00,52.72,52.72,52.64,52.67,126720.0,42.0702,42.0702,42.0063,42.0303,126720.0
2017-08-21 10:15:00,52.68,52.69,52.64,52.65,80556.0,42.0382,42.0462,42.0063,42.0143,80556.0
2017-08-21 10:20:00,52.65,52.65,52.6,52.62,177565.0,42.0143,42.0143,41.9744,41.9904,177565.0
2017-08-21 10:25:00,52.62,52.67,52.62,52.66,32406.0,41.9904,42.0303,41.9904,42.0223,32406.0
2017-08-21 10:30:00,52.66,52.7,52.65,52.69,44914.0,42.0223,42.0542,42.0143,42.0462,44914.0
2017-08-21 10:35:00,52.69,52.71,52.66,52.67,71695.0,42.0462,42.0622,42.0223,42.0303,71695.0
2017-08-21 10:40:00,52.68,52.75,52.68,52.73,67685.0,42.0382,42.0941,42.0382,42.0781,67685.0
2017-08-21 10:45:00,52.73,52.76,52.73,52.73,48039.0,42.0781,42.1021,42.0781,42.0781,48039.0
2017-08-21 10:50:00,52.75,52.76,52.73,52.73,62477.0,42.0941,42.1021,42.0781,42.0781,62477.0
2017-08-21 10:55:00,52.74,52.75,52.72,52.75,51292.0,42.0861,42.0941,42.0702,42.0941,51292.0
2017-08-21 11:00:00,52.75,52.75,52.71,52.73,46205.0,42.0941,42.0941,42.0622,42.0781,46205.0
2017-08-21 11:05:00,52.73,52.76,52.71,52.76,24410.0,42.0781,42.1021,42.0622,42.1021,24410.0
2017-08-21 11:10:00,52.76,52.8,52.76,52.8,23703.0,42.1021,42.134,42.1021,42.134,23703.0
2017-08-21 11:15:00,52.79,52.83,52.79,52.83,56515.0,42.126,42.1579,42.126,42.1579,56515.0
2017-08-21 11:20:00,52.83,52.85,52.82,52.83,48699.0,42.1579,42.1739,42.15,42.1579,48699.0
2017-08-21 11:25:00,52.83,52.83,52.79,52.8,54447.0,42.1579,42.1579,42.126,42.134,54447.0
2017-08-21 11:30:00,52.8,52.83,52.79,52.83,37088.0,42.134,42.1579,42.126,42.1579,37088.0
2017-08-21 11:35:00,52.84,52.84,52.81,52.84,44698.0,42.1659,42.1659,42.142,42.1659,44698.0
2017-08-21 11:40:00,52.84,52.86,52.83,52.86,40974.0,42.1659,42.1819,42.1579,42.1819,40974.0
2017-08-21 11:45:00,52.86,52.88,52.85,52.86,28495.0,42.1819,42.1978,42.1739,42.1819,28495.0
2017-08-21 11:50:00,52.86,52.86,52.83,52.86,52939.0,42.1819,42.1819,42.1579,42.1819,52939.0
2017-08-21 11:55:00,52.85,52.86,52.82,52.82,12095.0,42.1739,42.1819,42.15,42.15,12095.0
2017-08-21 12:00:00,52.83,52.84,52.82,52.82,18988.0,42.1579,42.1659,42.15,42.15,18988.0
2017-08-21 12:05:00,52.83,52.83,52.8,52.81,30083.0,42.1579,42.1579,42.134,42.142,30083.0
2017-08-21 12:10:00,52.81,52.82,52.79,52.8,28116.0,42.142,42.15,42.126,42.134,28116.0
2017-08-21 12:15:00,52.8,52.8,52.78,52.79,16310.0,42.134,42.134,42.118,42.126,16310.0
2017-08-21 12:20:00,52.78,52.82,52.78,52.82,28652.0,42.118,42.15,42.118,42.15,28652.0
2017-08-21 12:25:00,52.82,52.84,52.81,52.84,71853.0,42.15,42.1659,42.142,42.1659,71853.0
2017-08-21 12:30:00,52.83,52.84,52.82,52.83,18922.0,42.1579,42.1659,42.15,42.1579,18922.0
2017-08-21 12:35:00,52.83,52.83,52.8,52.81,18675.0,42.1579,42.1579,42.134,42.142,18675.0
2017-08-21 12:40:00,52.81,52.81,52.77,52.79,39076.0,42.142,42.142,42.1101,42.126,39076.0
2017-08-21 12:45:00,52.79,52.8,52.78,52.8,51958.0,42.126,42.134,42.118,42.134,51958.0
2017-08-21 12:50:00,52.8,52.81,52.78,52.79,22161.0,42.134,42.142,42.118,42.126,22161.0
2017-08-21 12:55:00,52.79,52.81,52.78,52.8,27157.0,42.126,42.142,42.118,42.134,27157.0
2017-08-21 13:00:00,52.8,52.81,52.78,52.8,22498.0,42.134,42.142,42.118,42.134,22498.0
2017-08-21 13:05:00,52.8,52.81,52.8,52.8,72005.0,42.134,42.142,42.134,42.134,72005.0
2017-08-21 13:10:00,52.8,52.81,52.79,52.79,40134.0,42.134,42.142,42.126,42.126,40134.0
2017-08-21 13:15:00,52.8,52.8,52.75,52.76,16077.0,42.134,42.134,42.0941,42.1021,16077.0
2017-08-21 13:20:00,52.76,52.79,52.76,52.78,48242.0,42.1021,42.126,42.1021,42.118,48242.0
2017-08-21 13:25:00,52.78,52.78,52.75,52.76,40686.0,42.118,42.118,42.0941,42.1021,40686.0
2017-08-21 13:30:00,52.75,52.77,52.75,52.76,37321.0,42.0941,42.1101,42.0941,42.1021,37321.0
2017-08-21 13:35:00,52.75,52.75,52.72,52.73,27917.0,42.0941,42.0941,42.0702,42.0781,27917.0
2017-08-21 13:40:00,52.73,52.75,52.73,52.75,11328.0,42.0781,42.0941,42.0781,42.0941,11328.0
2017-08-21 13:45:00,52.75,52.75,52.74,52.74,4784.0,42.0941,42.0941,42.0861,42.0861,4784.0
2017-08-21 13:50:00,52.74,52.75,52.7,52.71,57342.0,42.0861,42.0941,42.0542,42.0622,57342.0
2017-08-21 13:55:00,52.72,52.72,52.67,52.69,105801.0,42.0702,42.0702,42.0303,42.0462,105801.0
2017-08-21 14:00:00,52.68,52.71,52.68,52.68,33154.0,42.0382,42.0622,42.0382,42.0382,33154.0
2017-08-21 14:05:00,52.68,52.68,52.66,52.68,29470.0,42.0382,42.0382,42.0223,42.0382,29470.0
2017-08-21 14:10:00,52.68,52.69,52.66,52.69,28042.0,42.0382,42.0462,42.0223,42.0462,28042.0
2017-08-21 14:15:00,52.68,52.69,52.65,52.66,56339.0,42.0382,42.0462,42.0143,42.0223,56339.0
2017-08-21 14:20:00,52.66,52.69,52.65,52.69,35526.0,42.0223,42.0462,42.0143,42.0462,35526.0
2017-08-21 14:25:00,52.69,52.71,52.68,52.69,34622.0,42.0462,42.0622,42.0382,42.0462,34622.0
2017-08-21 14:30:00,52.69,52.69,52.66,52.67,12182.0,42.0462,42.0462,42.0223,42.0303,12182.0
2017-08-21 14:35:00,52.66,52.69,52.66,52.68,34048.0,42.0223,42.0462,42.0223,42.0382,34048.0
2017-08-21 14:40:00,52.68,52.69,52.65,52.69,31712.0,42.0382,42.0462,42.0143,42.0462,31712.0
2017-08-21 14:45:00,52.69,52.71,52.68,52.69,20799.0,42.0462,42.0622,42.0382,42.0462,20799.0
2017-08-21 14:50:00,52.69,52.71,52.68,52.7,37711.0,42.0462,42.0622,42.0382,42.0542,37711.0
2017-08-21 14:55:00,52.7,52.72,52.69,52.7,37723.0,42.0542,42.0702,42.0462,42.0542,37723.0
2017-08-21 15:00:00,52.7,52.7,52.66,52.69,47108.0,42.0542,42.0542,42.0223,42.0462,47108.0
2017-08-21 15:05:00,52.69,52.7,52.68,52.7,27968.0,42.0462,42.0542,42.0382,42.0542,27968.0
2017-08-21 15:10:00,52.7,52.7,52.65,52.67,29624.0,42.0542,42.0542,42.0143,42.0303,29624.0
2017-08-21 15:15:00,52.67,52.68,52.66,52.67,93058.0,42.0303,42.0382,42.0223,42.0303,93058.0
2017-08-21 15:20:00,52.67,52.73,52.66,52.73,36071.0,42.0303,42.0781,42.0223,42.0781,36071.0
2017-08-21 15:25:00,52.73,52.76,52.71,52.76,89539.0,42.0781,42.1021,42.0622,42.1021,89539.0
2017-08-21 15:30:00,52.76,52.78,52.74,52.77,56560.0,42.1021,42.118,42.0861,42.1101,56560.0
2017-08-21 15:35:00,52.78,52.78,52.74,52.78,39299.0,42.118,42.118,42.0861,42.118,39299.0
2017-08-21 15:40:00,52.78,52.78,52.76,52.77,61849.0,42.118,42.118,42.1021,42.1101,61849.0
2017-08-21 15:45:00,52.77,52.79,52.77,52.79,69059.0,42.1101,42.126,42.1101,42.126,69059.0
2017-08-21 15:50:00,52.79,52.81,52.78,52.81,130806.0,42.126,42.142,42.118,42.142,130806.0
2017-08-21 15:55:00,52.8,52.81,52.75,52.76,276077.0,42.134,42.142,42.0941,42.1021,276077.0
2017-08-22 09:30:00,53.1,53.21,53.1,53.2,228238.0,42.3734,42.4612,42.3734,42.4532,228238.0
2017-08-22 09:35:00,53.2,53.24,53.18,53.23,104348.0,42.4532,42.4851,42.4372,42.4771,104348.0
2017-08-22 09:40:00,53.23,53.24,53.22,53.24,39299.0,42.4771,42.4851,42.4692,42.4851,39299.0
2017-08-22 09:45:00,53.23,53.25,53.21,53.23,84092.0,42.4771,42.4931,42.4612,42.4771,84092.0
2017-08-22 09:50:00,53.23,53.27,53.23,53.26,29305.0,42.4771,42.5091,42.4771,42.5011,29305.0
2017-08-22 09:55:00,53.25,53.25,53.19,53.19,81899.0,42.4931,42.4931,42.4452,42.4452,81899.0
2017-08-22 10:00:00,53.19,53.22,53.18,53.19,63605.0,42.4452,42.4692,42.4372,42.4452,63605.0
2017-08-22 10:05:00,53.19,53.22,53.18,53.21,115745.0,42.4452,42.4692,42.4372,42.4612,115745.0
2017-08-22 10:10:00,53.21,53.23,53.2,53.23,52649.0,42.4612,42.4771,42.4532,42.4771,52649.0
2017-08-22 10:15:00,53.23,53.25,53.22,53.24,39028.0,42.4771,42.4931,42.4692,42.4851,39028.0
2017-08-22 10:20:00,53.23,53.26,53.23,53.24,26334.0,42.4771,42.5011,42.4771,42.4851,26334.0
2017-08-22 10:25:00,53.23,53.26,53.23,53.25,24857.0,42.4771,42.5011,42.4771,42.4931,24857.0
2017-08-22 10:30:00,53.24,53.26,53.24,53.25,17215.0,42.4851,42.5011,42.4851,42.4931,17215.0
2017-08-22 10:35:00,53.25,53.28,53.24,53.28,49501.0,42.4931,42.517,42.4851,42.517,49501.0
2017-08-22 10:40:00,53.28,53.28,53.25,53.26,81487.0,42.517,42.517,42.4931,42.5011,81487.0
2017-08-22 10:45:00,53.26,53.29,53.25,53.28,96812.0,42.5011,42.525,42.4931,42.517,96812.0
2017-08-22 10:50:00,53.29,53.31,53.28,53.3,39228.0,42.525,42.541,42.517,42.533,39228.0
2017-08-22 10:55:00,53.3,53.31,53.29,53.3,100272.0,42.533,42.541,42.525,42.533,100272.0
2017-08-22 11:00:00,53.3,53.31,53.27,53.29,70527.0,42.533,42.541,42.5091,42.525,70527.0
2017-08-22 11:05:00,53.29,53.3,53.28,53.3,16266.0,42.525,42.533,42.517,42.533,16266.0
2017-08-22 11:10:00,53.3,53.31,53.29,53.3,35775.0,42.533,42.541,42.525,42.533,35775.0
2017-08-22 11:15:00,53.3,53.32,53.29,53.3,33406.0,42.533,42.549,42.525,42.533,33406.0
2017-08-22 11:20:00,53.3,53.32,53.3,53.32,52720.0,42.533,42.549,42.533,42.549,52720.0
2017-08-22 11:25:00,53.32,53.32,53.3,53.32,18150.0,42.549,42.549,42.533,42.549,18150.0
2017-08-22 11:30:00,53.32,53.33,53.31,53.33,36613.0,42.549,42.5569,42.541,42.5569,36613.0
2017-08-22 11:35:00,53.33,53.37,53.32,53.36,42270.0,42.5569,42.5889,42.549,42.5809,42270.0
2017-08-22 11:40:00,53.35,53.36,53.32,53.34,66936.0,42.5729,42.5809,42.549,42.5649,66936.0
2017-08-22 11:45:00,53.33,53.34,53.32,53.34,44355.0,42.5569,42.5649,42.549,42.5649,44355.0
2017-08-22 11:50:00,53.33,53.35,53.33,53.35,22653.0,42.5569,42.5729,42.5569,42.5729,22653.0
2017-08-22 11:55:00,53.35,53.36,53.34,53.36,24962.0,42.5729,42.5809,42.5649,42.5809,24962.0
2017-08-22 12:00:00,53.36,53.39,53.35,53.36,44640.0,42.5809,42.6048,42.5729,42.5809,44640.0
2017-08-22 12:05:00,53.35,53.37,53.35,53.36,18006.0,42.5729,42.5889,42.5729,42.5809,18006.0
2017-08-22 12:10:00,53.37,53.39,53.36,53.38,22813.0,42.5889,42.6048,42.5809,42.5968,22813.0
2017-08-22 12:15:00,53.38,53.38,53.34,53.35,24073.0,42.5968,42.5968,42.5649,42.5729,24073.0
2017-08-22 12:20:00,53.34,53.35,53.31,53.32,160706.0,42.5649,42.5729,42.541,42.549,160706.0
2017-08-22 12:25:00,53.31,53.32,53.29,53.31,25729.0,42.541,42.549,42.525,42.541,25729.0
2017-08-22 12:30:00,53.31,53.33,53.31,53.31,25063.0,42.541,42.5569,42.541,42.541,25063.0
2017-08-22 12:35:00,53.31,53.32,53.3,53.3,11656.0,42.541,42.549,42.533,42.533,11656.0
2017-08-22 12:40:00,53.3,53.32,53.3,53.31,17750.0,42.533,42.549,42.533,42.541,17750.0
2017-08-22 12:45:00,53.31,53.32,53.29,53.31,15187.0,42.541,42.549,42.525,42.541,15187.0
2017-08-22 12:50:00,53.31,53.33,53.31,53.31,33542.0,42.541,42.5569,42.541,42.541,33542.0
2017-08-22 12:55:00,53.31,53.34,53.31,53.34,23667.0,42.541,42.5649,42.541,42.5649,23667.0
2017-08-22 13:00:00,53.34,53.35,53.34,53.35,30428.0,42.5649,42.5729,42.5649,42.5729,30428.0
2017-08-22 13:05:00,53.35,53.35,53.33,53.34,23709.0,42.5729,42.5729,42.5569,42.5649,23709.0
2017-08-22 13:10:00,53.34,53.34,53.33,53.34,12181.0,42.5649,42.5649,42.5569,42.5649,12181.0
2017-08-22 13:15:00,53.34,53.34,53.28,53.29,71202.0,42.5649,42.5649,42.517,42.525,71202.0
2017-08-22 13:20:00,53.28,53.29,53.27,53.28,48048.0,42.517,42.525,42.5091,42.517,48048.0
2017-08-22 13:25:00,53.28,53.29,53.27,53.28,25368.0,42.517,42.525,42.5091,42.517,25368.0
2017-08-22 13:30:00,53.28,53.28,53.27,53.28,13477.0,42.517,42.517,42.5091,42.517,13477.0
2017-08-22 13:35:00,53.28,53.3,53.27,53.3,50074.0,42.517,42.533,42.5091,42.533,50074.0
2017-08-22 13:40:00,53.29,53.3,53.26,53.26,32902.0,42.525,42.533,42.5011,42.5011,32902.0
2017-08-22 13:45:00,53.27,53.28,53.26,53.28,27484.0,42.5091,42.517,42.5011,42.517,27484.0
2017-08-22 13:50:00,53.27,53.28,53.27,53.28,45520.0,42.5091,42.517,42.5091,42.517,45520.0
2017-08-22 13:55:00,53.28,53.28,53.24,53.25,77890.0,42.517,42.517,42.4851,42.4931,77890.0
2017-08-22 14:00:00,53.24,53.25,53.24,53.25,20985.0,42.4851,42.4931,42.4851,42.4931,20985.0
2017-08-22 14:05:00,53.25,53.25,53.24,53.25,20322.0,42.4931,42.4931,42.4851,42.4931,20322.0
2017-08-22 14:10:00,53.25,53.26,53.24,53.25,39504.0,42.4931,42.5011,42.4851,42.4931,39504.0
2017-08-22 14:15:00,53.25,53.3,53.25,53.3,41538.0,42.4931,42.533,42.4931,42.533,41538.0
2017-08-22 14:20:00,53.3,53.31,53.29,53.3,29172.0,42.533,42.541,42.525,42.533,29172.0
2017-08-22 14:25:00,53.3,53.3,53.27,53.29,73707.0,42.533,42.533,42.5091,42.525,73707.0
2017-08-22 14:30:00,53.29,53.31,53.28,53.3,25425.0,42.525,42.541,42.517,42.533,25425.0
2017-08-22 14:35:00,53.31,53.32,53.3,53.3,89413.0,42.541,42.549,42.533,42.533,89413.0
2017-08-22 14:40:00,53.3,53.3,53.27,53.27,64443.0,42.533,42.533,42.5091,42.5091,64443.0
2017-08-22 14:45:00,53.28,53.29,53.26,53.27,25335.0,42.517,42.525,42.5011,42.5091,25335.0
2017-08-22 14:50:00,53.26,53.27,53.25,53.27,36914.0,42.5011,42.5091,42.4931,42.5091,36914.0
2017-08-22 14:55:00,53.26,53.27,53.26,53.27,15721.0,42.5011,42.5091,42.5011,42.5091,15721.0
2017-08-22 15:00:00,53.26,53.26,53.24,53.25,25756.0,42.5011,42.5011,42.4851,42.4931,25756.0
2017-08-22 15:05:00,53.26,53.28,53.25,53.28,24643.0,42.5011,42.517,42.4931,42.517,24643.0
2017-08-22 15:10:00,53.28,53.3,53.28,53.3,50655.0,42.517,42.533,42.517,42.533,50655.0
2017-08-22 15:15:00,53.3,53.32,53.29,53.32,30819.0,42.533,42.549,42.525,42.549,30819.0
2017-08-22 15:20:00,53.32,53.32,53.3,53.31,39867.0,42.549,42.549,42.533,42.541,39867.0
2017-08-22 15:25:00,53.31,53.31,53.3,53.3,13478.0,42.541,42.541,42.533,42.533,13478.0
2017-08-22 15:30:00,53.31,53.33,53.3,53.31,109652.0,42.541,42.5569,42.533,42.541,109652.0
2017-08-22 15:35:00,53.31,53.34,53.31,53.34,72117.0,42.541,42.5649,42.541,42.5649,72117.0
2017-08-22 15:40:00,53.33,53.36,53.32,53.35,59675.0,42.5569,42.5809,42.549,42.5729,59675.0
2017-08-22 15:45:00,53.34,53.38,53.34,53.35,42698.0,42.5649,42.5968,42.5649,42.5729,42698.0
2017-08-22 15:50:00,53.36,53.36,53.3,53.32,122723.0,42.5809,42.5809,42.533,42.549,122723.0
2017-08-22 15:55:00,53.32,53.32,53.27,53.31,163231.0,42.549,42.549,42.5091,42.541,163231.0
2017-08-23 09:30:00,53.24,53.29,53.2,53.2,132054.0,42.4851,42.525,42.4532,42.4532,132054.0
2017-08-23 09:35:00,53.2,53.28,53.2,53.28,207892.0,42.4532,42.517,42.4532,42.517,207892.0
2017-08-23 09:40:00,53.27,53.28,53.23,53.26,100933.0,42.5091,42.517,42.4771,42.5011,100933.0
2017-08-23 09:45:00,53.26,53.31,53.25,53.29,84639.0,42.5011,42.541,42.4931,42.525,84639.0
2017-08-23 09:50:00,53.29,53.33,53.26,53.31,144553.0,42.525,42.5569,42.5011,42.541,144553.0
2017-08-23 09:55:00,53.32,53.33,53.31,53.33,30741.0,42.549,42.5569,42.541,42.5569,30741.0
2017-08-23 10:00:00,53.33,53.33,53.29,53.32,106074.0,42.5569,42.5569,42.525,42.549,106074.0
2017-08-23 10:05:00,53.32,53.33,53.25,53.25,81698.0,42.549,42.5569,42.4931,42.4931,81698.0
2017-08-23 10:10:00,53.26,53.33,53.26,53.3,79542.0,42.5011,42.5569,42.5011,42.533,79542.0
2017-08-23 10:15:00,53.31,53.39,53.31,53.37,181960.0,42.541,42.6048,42.541,42.5889,181960.0
2017-08-23 10:20:00,53.37,53.4,53.36,53.38,79161.0,42.5889,42.6128,42.5809,42.5968,79161.0
2017-08-23 10:25:00,53.38,53.4,53.36,53.4,48606.0,42.5968,42.6128,42.5809,42.6128,48606.0
2017-08-23 10:30:00,53.39,53.4,53.35,53.39,72730.0,42.6048,42.6128,42.5729,42.6048,72730.0
2017-08-23 10:35:00,53.39,53.4,53.36,53.39,50429.0,42.6048,42.6128,42.5809,42.6048,50429.0
2017-08-23 10:40:00,53.39,53.41,53.36,53.4,94440.0,42.6048,42.6208,42.5809,42.6128,94440.0
2017-08-23 10:45:00,53.4,53.45,53.4,53.45,97072.0,42.6128,42.6527,42.6128,42.6527,97072.0
2017-08-23 10:50:00,53.44,53.45,53.41,53.42,94483.0,42.6447,42.6527,42.6208,42.6288,94483.0
2017-08-23 10:55:00,53.43,53.43,53.39,53.41,32969.0,42.6367,42.6367,42.6048,42.6208,32969.0
2017-08-23 11:00:00,53.41,53.43,53.41,53.42,61461.0,42.6208,42.6367,42.6208,42.6288,61461.0
2017-08-23 11:05:00,53.43,53.44,53.42,53.43,46229.0,42.6367,42.6447,42.6288,42.6367,46229.0
2017-08-23 11:10:00,53.43,53.43,53.38,53.4,68799.0,42.6367,42.6367,42.5968,42.6128,68799.0
2017-08-23 11:15:00,53.4,53.45,53.39,53.44,146469.0,42.6128,42.6527,42.6048,42.6447,146469.0
2017-08-23 11:20:00,53.45,53.46,53.43,53.44,56631.0,42.6527,42.6607,42.6367,42.6447,56631.0
2017-08-23 11:25:00,53.45,53.47,53.44,53.47,34737.0,42.6527,42.6687,42.6447,42.6687,34737.0
2017-08-23 11:30:00,53.46,53.47,53.43,53.44,62633.0,42.6607,42.6687,42.6367,42.6447,62633.0
2017-08-23 11:35:00,53.44,53.46,53.43,53.46,70197.0,42.6447,42.6607,42.6367,42.6607,70197.0
2017-08-23 11:40:00,53.46,53.48,53.44,53.44,66920.0,42.6607,42.6766,42.6447,42.6447,66920.0
2017-08-23 11:45:00,53.44,53.47,53.44,53.47,123772.0,42.6447,42.6687,42.6447,42.6687,123772.0
2017-08-23 11:50:00,53.46,53.47,53.44,53.47,48603.0,42.6607,42.6687,42.6447,42.6687,48603.0
2017-08-23 11:55:00,53.48,53.48,53.46,53.47,117985.0,42.6766,42.6766,42.6607,42.6687,117985.0
2017-08-23 12:00:00,53.47,53.48,53.46,53.48,69838.0,42.6687,42.6766,42.6607,42.6766,69838.0
2017-08-23 12:05:00,53.48,53.5,53.47,53.5,75465.0,42.6766,42.6926,42.6687,42.6926,75465.0
2017-08-23 12:10:00,53.5,53.5,53.48,53.49,100386.0,42.6926,42.6926,42.6766,42.6846,100386.0
2017-08-23 12:15:00,53.49,53.5,53.48,53.48,52368.0,42.6846,42.6926,42.6766,42.6766,52368.0
2017-08-23 12:20:00,53.48,53.49,53.46,53.48,96475.0,42.6766,42.6846,42.6607,42.6766,96475.0
2017-08-23 12:25:00,53.48,53.48,53.45,53.47,55608.0,42.6766,42.6766,42.6527,42.6687,55608.0
2017-08-23 12:30:00,53.47,53.48,53.47,53.48,15064.0,42.6687,42.6766,42.6687,42.6766,15064.0
2017-08-23 12:35:00,53.48,53.48,53.46,53.47,80570.0,42.6766,42.6766,42.6607,42.6687,80570.0
2017-08-23 12:40:00,53.46,53.46,53.45,53.46,47308.0,42.6607,42.6607,42.6527,42.6607,47308.0
2017-08-23 12:45:00,53.46,53.46,53.44,53.45,189005.0,42.6607,42.6607,42.6447,42.6527,189005.0
2017-08-23 12:50:00,53.46,53.46,53.45,53.46,57435.0,42.6607,42.6607,42.6527,42.6607,57435.0
2017-08-23 12:55:00,53.46,53.48,53.45,53.47,46884.0,42.6607,42.6766,42.6527,42.6687,46884.0
2017-08-23 13:00:00,53.47,53.49,53.47,53.48,50999.0,42.6687,42.6846,42.6687,42.6766,50999.0
2017-08-23 13:05:00,53.47,53.48,53.46,53.47,96456.0,42.6687,42.6766,42.6607,42.6687,96456.0
2017-08-23 13:10:00,53.47,53.47,53.46,53.47,14455.0,42.6687,42.6687,42.6607,42.6687,14455.0
2017-08-23 13:15:00,53.47,53.47,53.43,53.45,275807.0,42.6687,42.6687,42.6367,42.6527,275807.0
2017-08-23 13:20:00,53.45,53.46,53.44,53.44,14675.0,42.6527,42.6607,42.6447,42.6447,14675.0
2017-08-23 13:25:00,53.45,53.48,53.44,53.47,24648.0,42.6527,42.6766,42.6447,42.6687,24648.0
2017-08-23 13:30:00,53.48,53.48,53.47,53.47,88751.0,42.6766,42.6766,42.6687,42.6687,88751.0
2017-08-23 13:35:00,53.48,53.48,53.46,53.47,53734.0,42.6766,42.6766,42.6607,42.6687,53734.0
2017-08-23 13:40:00,53.47,53.48,53.45,53.47,32571.0,42.6687,42.6766,42.6527,42.6687,32571.0
2017-08-23 13:45:00,53.47,53.47,53.46,53.47,31307.0,42.6687,42.6687,42.6607,42.6687,31307.0
2017-08-23 13:50:00,53.46,53.47,53.45,53.46,97432.0,42.6607,42.6687,42.6527,42.6607,97432.0
2017-08-23 13:55:00,53.46,53.47,53.45,53.47,26579.0,42.6607,42.6687,42.6527,42.6687,26579.0
2017-08-23 14:00:00,53.46,53.49,53.46,53.48,169517.0,42.6607,42.6846,42.6607,42.6766,169517.0
2017-08-23 14:05:00,53.49,53.49,53.47,53.48,392131.0,42.6846,42.6846,42.6687,42.6766,392131.0
2017-08-23 14:10:00,53.48,53.52,53.48,53.52,340369.0,42.6766,42.7086,42.6766,42.7086,340369.0
2017-08-23 14:15:00,53.52,53.53,53.51,53.52,80109.0,42.7086,42.7165,42.7006,42.7086,80109.0
2017-08-23 14:20:00,53.52,53.52,53.51,53.52,51465.0,42.7086,42.7086,42.7006,42.7086,51465.0
2017-08-23 14:25:00,53.51,53.52,53.5,53.52,67055.0,42.7006,42.7086,42.6926,42.7086,67055.0
2017-08-23 14:30:00,53.52,53.54,53.51,53.54,32872.0,42.7086,42.7245,42.7006,42.7245,32872.0
2017-08-23 14:35:00,53.54,53.54,53.53,53.53,20849.0,42.7245,42.7245,42.7165,42.7165,20849.0
2017-08-23 14:40:00,53.54,53.58,53.54,53.57,89437.0,42.7245,42.7564,42.7245,42.7485,89437.0
2017-08-23 14:45:00,53.58,53.59,53.57,53.59,28933.0,42.7564,42.7644,42.7485,42.7644,28933.0
2017-08-23 14:50:00,53.59,53.6,53.58,53.59,56799.0,42.7644,42.7724,42.7564,42.7644,56799.0
2017-08-23 14:55:00,53.59,53.61,53.59,53.61,140187.0,42.7644,42.7804,42.7644,42.7804,140187.0
2017-08-23 15:00:00,53.61,53.62,53.6,53.61,35318.0,42.7804,42.7884,42.7724,42.7804,35318.0
2017-08-23 15:05:00,53.6,53.61,53.58,53.59,64494.0,42.7724,42.7804,42.7564,42.7644,64494.0
2017-08-23 15:10:00,53.58,53.59,53.55,53.56,33529.0,42.7564,42.7644,42.7325,42.7405,33529.0
2017-08-23 15:15:00,53.55,53.57,53.55,53.57,27921.0,42.7325,42.7485,42.7325,42.7485,27921.0
2017-08-23 15:20:00,53.57,53.58,53.56,53.58,68485.0,42.7485,42.7564,42.7405,42.7564,68485.0
2017-08-23 15:25:00,53.58,53.6,53.58,53.6,68874.0,42.7564,42.7724,42.7564,42.7724,68874.0
2017-08-23 15:30:00,53.59,53.6,53.58,53.6,89532.0,42.7644,42.7724,42.7564,42.7724,89532.0
2017-08-23 15:35:00,53.6,53.61,53.59,53.61,56435.0,42.7724,42.7804,42.7644,42.7804,56435.0
2017-08-23 15:40:00,53.6,53.61,53.58,53.59,61754.0,42.7724,42.7804,42.7564,42.7644,61754.0
2017-08-23 15:45:00,53.59,53.59,53.56,53.57,141814.0,42.7644,42.7644,42.7405,42.7485,141814.0
2017-08-23 15:50:00,53.57,53.57,53.55,53.55,120004.0,42.7485,42.7485,42.7325,42.7325,120004.0
2017-08-23 15:55:00,53.55,53.57,53.54,53.55,192669.0,42.7325,42.7485,42.7245,42.7325,192669.0
2017-08-24 09:30:00,53.79,53.84,53.77,53.83,79895.0,42.924,42.9639,42.9081,42.9559,79895.0
2017-08-24 09:35:00,53.84,53.85,53.79,53.8,98750.0,42.9639,42.9719,42.924,42.932,98750.0
2017-08-24 09:40:00,53.79,53.8,53.72,53.72,47874.0,42.924,42.932,42.8682,42.8682,47874.0
2017-08-24 09:45:00,53.71,53.75,53.7,53.72,101759.0,42.8602,42.8921,42.8522,42.8682,101759.0
2017-08-24 09:50:00,53.72,53.72,53.66,53.69,183922.0,42.8682,42.8682,42.8203,42.8442,183922.0
2017-08-24 09:55:00,53.69,53.7,53.66,53.67,124243.0,42.8442,42.8522,42.8203,42.8283,124243.0
2017-08-24 10:00:00,53.66,53.7,53.66,53.69,53327.0,42.8203,42.8522,42.8203,42.8442,53327.0
2017-08-24 10:05:00,53.69,53.72,53.65,53.68,33227.0,42.8442,42.8682,42.8123,42.8362,33227.0
2017-08-24 10:10:00,53.69,53.7,53.64,53.7,63842.0,42.8442,42.8522,42.8043,42.8522,63842.0
2017-08-24 10:15:00,53.7,53.73,53.69,53.72,44471.0,42.8522,42.8761,42.8442,42.8682,44471.0
2017-08-24 10:20:00,53.72,53.73,53.68,53.72,101276.0,42.8682,42.8761,42.8362,42.8682,101276.0
2017-08-24 10:25:00,53.71,53.75,53.71,53.73,42367.0,42.8602,42.8921,42.8602,42.8761,42367.0
2017-08-24 10:30:00,53.73,53.77,53.73,53.76,58172.0,42.8761,42.9081,42.8761,42.9001,58172.0
2017-08-24 10:35:00,53.76,53.77,53.74,53.75,52643.0,42.9001,42.9081,42.8841,42.8921,52643.0
2017-08-24 10:40:00,53.74,53.75,53.72,53.73,35921.0,42.8841,42.8921,42.8682,42.8761,35921.0
2017-08-24 10:45:00,53.74,53.74,53.69,53.71,51835.0,42.8841,42.8841,42.8442,42.8602,51835.0
2017-08-24 10:50:00,53.71,53.74,53.7,53.73,26001.0,42.8602,42.8841,42.8522,42.8761,26001.0
2017-08-24 10:55:00,53.73,53.77,53.72,53.74,128095.0,42.8761,42.9081,42.8682,42.8841,128095.0
2017-08-24 11:00:00,53.75,53.75,53.71,53.75,35798.0,42.8921,42.8921,42.8602,42.8921,35798.0
2017-08-24 11:05:00,53.74,53.76,53.72,53.74,33576.0,42.8841,42.9001,42.8682,42.8841,33576.0
2017-08-24 11:10:00,53.74,53.75,53.69,53.69,40987.0,42.8841,42.8921,42.8442,42.8442,40987.0
2017-08-24 11:15:00,53.69,53.69,53.66,53.69,93942.0,42.8442,42.8442,42.8203,42.8442,93942.0
2017-08-24 11:20:00,53.68,53.71,53.66,53.71,87239.0,42.8362,42.8602,42.8203,42.8602,87239.0
2017-08-24 11:25:00,53.7,53.7,53.64,53.66,74942.0,42.8522,42.8522,42.8043,42.8203,74942.0
2017-08-24 11:30:00,53.65,53.66,53.57,53.6,35712.0,42.8123,42.8203,42.7485,42.7724,35712.0
2017-08-24 11:35:00,53.59,53.63,53.58,53.6,33850.0,42.7644,42.7963,42.7564,42.7724,33850.0
2017-08-24 11:40:00,53.6,53.65,53.59,53.63,27550.0,42.7724,42.8123,42.7644,42.7963,27550.0
2017-08-24 11:45:00,53.64,53.66,53.63,53.66,27724.0,42.8043,42.8203,42.7963,42.8203,27724.0
2017-08-24 11:50:00,53.66,53.68,53.63,53.65,28113.0,42.8203,42.8362,42.7963,42.8123,28113.0
2017-08-24 11:55:00,53.65,53.67,53.61,53.67,27932.0,42.8123,42.8283,42.7804,42.8283,27932.0
2017-08-24 12:00:00,53.66,53.68,53.65,53.66,46323.0,42.8203,42.8362,42.8123,42.8203,46323.0
2017-08-24 12:05:00,53.65,53.68,53.65,53.67,24262.0,42.8123,42.8362,42.8123,42.8283,24262.0
2017-08-24 12:10:00,53.66,53.73,53.66,53.72,50143.0,42.8203,42.8761,42.8203,42.8682,50143.0
2017-08-24 12:15:00,53.71,53.76,53.69,53.76,59042.0,42.8602,42.9001,42.8442,42.9001,59042.0
2017-08-24 12:20:00,53.76,53.76,53.73,53.75,74897.0,42.9001,42.9001,42.8761,42.8921,74897.0
2017-08-24 12:25:00,53.74,53.77,53.73,53.74,56144.0,42.8841,42.9081,42.8761,42.8841,56144.0
2017-08-24 12:30:00,53.75,53.78,53.74,53.76,36338.0,42.8921,42.916,42.8841,42.9001,36338.0
2017-08-24 12:35:00,53.75,53.76,53.73,53.76,34827.0,42.8921,42.9001,42.8761,42.9001,34827.0
2017-08-24 12:40:00,53.76,53.78,53.75,53.78,16397.0,42.9001,42.916,42.8921,42.916,16397.0
2017-08-24 12:45:00,53.78,53.78,53.77,53.78,28126.0,42.916,42.916,42.9081,42.916,28126.0
2017-08-24 12:50:00,53.78,53.79,53.78,53.79,21679.0,42.916,42.924,42.916,42.924,21679.0
2017-08-24 12:55:00,53.79,53.79,53.78,53.78,11575.0,42.924,42.924,42.916,42.916,11575.0
2017-08-24 13:00:00,53.79,53.79,53.76,53.78,75393.0,42.924,42.924,42.9001,42.916,75393.0
2017-08-24 13:05:00,53.78,53.79,53.77,53.78,28017.0,42.916,42.924,42.9081,42.916,28017.0
2017-08-24 13:10:00,53.78,53.83,53.77,53.82,38597.0,42.916,42.9559,42.9081,42.948,38597.0
2017-08-24 13:15:00,53.82,53.84,53.81,53.84,26088.0,42.948,42.9639,42.94,42.9639,26088.0
2017-08-24 13:20:00,53.84,53.85,53.83,53.84,18421.0,42.9639,42.9719,42.9559,42.9639,18421.0
2017-08-24 13:25:00,53.84,53.84,53.8,53.8,37896.0,42.9639,42.9639,42.932,42.932,37896.0
2017-08-24 13:30:00,53.81,53.81,53.78,53.79,29031.0,42.94,42.94,42.916,42.924,29031.0
2017-08-24 13:35:00,53.79,53.8,53.77,53.78,46891.0,42.924,42.932,42.9081,42.916,46891.0
2017-08-24 13:40:00,53.79,53.81,53.78,53.78,29071.0,42.924,42.94,42.916,42.916,29071.0
2017-08-24 13:45:00,53.79,53.79,53.78,53.79,24017.0,42.924,42.924,42.916,42.924,24017.0
2017-08-24 13:50:00,53.79,53.83,53.78,53.81,75578.0,42.924,42.9559,42.916,42.94,75578.0
2017-08-24 13:55:00,53.81,53.82,53.8,53.8,32134.0,42.94,42.948,42.932,42.932,32134.0
2017-08-24 14:00:00,53.8,53.82,53.8,53.8,36180.0,42.932,42.948,42.932,42.932,36180.0
2017-08-24 14:05:00,53.81,53.81,53.76,53.78,54033.0,42.94,42.94,42.9001,42.916,54033.0
2017-08-24 14:10:00,53.78,53.78,53.73,53.73,63832.0,42.916,42.916,42.8761,42.8761,63832.0
2017-08-24 14:15:00,53.74,53.77,53.74,53.77,45572.0,42.8841,42.9081,42.8841,42.9081,45572.0
2017-08-24 14:20:00,53.77,53.78,53.76,53.77,40993.0,42.9081,42.916,42.9001,42.9081,40993.0
2017-08-24 14:25:00,53.77,53.78,53.74,53.76,62249.0,42.9081,42.916,42.8841,42.9001,62249.0
2017-08-24 14:30:00,53.76,53.78,53.75,53.78,21428.0,42.9001,42.916,42.8921,42.916,21428.0
2017-08-24 14:35:00,53.78,53.79,53.76,53.76,36226.0,42.916,42.924,42.9001,42.9001,36226.0
2017-08-24 14:40:00,53.76,53.76,53.74,53.75,57124.0,42.9001,42.9001,42.8841,42.8921,57124.0
2017-08-24 14:45:00,53.74,53.75,53.74,53.74,64236.0,42.8841,42.8921,42.8841,42.8841,64236.0
2017-08-24 14:50:00,53.74,53.76,53.73,53.76,55459.0,42.8841,42.9001,42.8761,42.9001,55459.0
2017-08-24 14:55:00,53.77,53.78,53.75,53.77,89092.0,42.9081,42.916,42.8921,42.9081,89092.0
2017-08-24 15:00:00,53.78,53.78,53.74,53.74,46868.0,42.916,42.916,42.8841,42.8841,46868.0
2017-08-24 15:05:00,53.75,53.76,53.74,53.76,42484.0,42.8921,42.9001,42.8841,42.9001,42484.0
2017-08-24 15:10:00,53.76,53.76,53.74,53.75,45032.0,42.9001,42.9001,42.8841,42.8921,45032.0
2017-08-24 15:15:00,53.75,53.78,53.74,53.78,211312.0,42.8921,42.916,42.8841,42.916,211312.0
2017-08-24 15:20:00,53.78,53.78,53.74,53.78,121176.0,42.916,42.916,42.8841,42.916,121176.0
2017-08-24 15:25:00,53.77,53.78,53.75,53.76,29905.0,42.9081,42.916,42.8921,42.9001,29905.0
2017-08-24 15:30:00,53.76,53.76,53.73,53.74,55878.0,42.9001,42.9001,42.8761,42.8841,55878.0
2017-08-24 15:35:00,53.74,53.77,53.73,53.77,53218.0,42.8841,42.9081,42.8761,42.9081,53218.0
2017-08-24 15:40:00,53.77,53.78,53.72,53.74,55643.0,42.9081,42.916,42.8682,42.8841,55643.0
2017-08-24 15:45:00,53.73,53.75,53.71,53.71,96396.0,42.8761,42.8921,42.8602,42.8602,96396.0
2017-08-24 15:50:00,53.71,53.73,53.7,53.72,94604.0,42.8602,42.8761,42.8522,42.8682,94604.0
2017-08-24 15:55:00,53.72,53.75,53.68,53.7,328185.0,42.8682,42.8921,42.8362,42.8522,328185.0
2017-08-25 09:30:00,54.01,54.04,53.99,54.01,207641.0,43.0996,43.1235,43.0836,43.0996,207641.0
2017-08-25 09:35:00,54.02,54.03,54.0,54.02,168074.0,43.1075,43.1155,43.0916,43.1075,168074.0
2017-08-25 09:40:00,54.02,54.04,53.95,53.97,312483.0,43.1075,43.1235,43.0517,43.0677,312483.0
2017-08-25 09:45:00,53.97,53.98,53.94,53.96,60636.0,43.0677,43.0756,43.0437,43.0597,60636.0
2017-08-25 09:50:00,53.96,54.03,53.95,54.03,97540.0,43.0597,43.1155,43.0517,43.1155,97540.0
2017-08-25 09:55:00,54.02,54.04,53.95,53.96,101291.0,43.1075,43.1235,43.0517,43.0597,101291.0
2017-08-25 10:00:00,53.97,54.16,53.96,54.1,306438.0,43.0677,43.2193,43.0597,43.1714,306438.0
2017-08-25 10:05:00,54.1,54.16,54.09,54.14,104429.0,43.1714,43.2193,43.1634,43.2033,104429.0
2017-08-25 10:10:00,54.14,54.17,54.12,54.15,78860.0,43.2033,43.2272,43.1873,43.2113,78860.0
2017-08-25 10:15:00,54.15,54.16,54.11,54.15,98149.0,43.2113,43.2193,43.1794,43.2113,98149.0
2017-08-25 10:20:00,54.15,54.15,54.11,54.14,148560.0,43.2113,43.2113,43.1794,43.2033,148560.0
2017-08-25 10:25:00,54.13,54.19,54.12,54.19,277578.0,43.1953,43.2432,43.1873,43.2432,277578.0
2017-08-25 10:30:00,54.19,54.21,54.16,54.16,222523.0,43.2432,43.2592,43.2193,43.2193,222523.0
2017-08-25 10:35:00,54.16,54.17,54.12,54.13,156517.0,43.2193,43.2272,43.1873,43.1953,156517.0
2017-08-25 10:40:00,54.13,54.14,54.09,54.09,55670.0,43.1953,43.2033,43.1634,43.1634,55670.0
2017-08-25 10:45:00,54.09,54.09,54.03,54.07,146852.0,43.1634,43.1634,43.1155,43.1474,146852.0
2017-08-25 10:50:00,54.07,54.07,54.05,54.07,50552.0,43.1474,43.1474,43.1315,43.1474,50552.0
2017-08-25 10:55:00,54.06,54.08,54.05,54.05,56973.0,43.1395,43.1554,43.1315,43.1315,56973.0
2017-08-25 11:00:00,54.04,54.05,54.01,54.02,109158.0,43.1235,43.1315,43.0996,43.1075,109158.0
2017-08-25 11:05:00,54.03,54.04,54.0,54.03,56920.0,43.1155,43.1235,43.0916,43.1155,56920.0
2017-08-25 11:10:00,54.03,54.03,53.99,54.0,104930.0,43.1155,43.1155,43.0836,43.0916,104930.0
2017-08-25 11:15:00,54.0,54.03,53.97,54.02,69052.0,43.0916,43.1155,43.0677,43.1075,69052.0
2017-08-25 11:20:00,54.02,54.04,54.0,54.01,49871.0,43.1075,43.1235,43.0916,43.0996,49871.0
2017-08-25 11:25:00,54.0,54.03,53.97,53.97,50334.0,43.0916,43.1155,43.0677,43.0677,50334.0
2017-08-25 11:30:00,53.97,54.01,53.95,53.98,103267.0,43.0677,43.0996,43.0517,43.0756,103267.0
2017-08-25 11:35:00,53.98,54.01,53.98,53.99,108026.0,43.0756,43.0996,43.0756,43.0836,108026.0
2017-08-25 11:40:00,53.98,54.01,53.97,54.0,42085.0,43.0756,43.0996,43.0677,43.0916,42085.0
2017-08-25 11:45:00,54.0,54.02,53.99,54.01,92513.0,43.0916,43.1075,43.0836,43.0996,92513.0
2017-08-25 11:50:00,54.0,54.01,53.98,53.98,29227.0,43.0916,43.0996,43.0756,43.0756,29227.0
2017-08-25 11:55:00,53.98,53.99,53.96,53.96,67409.0,43.0756,43.0836,43.0597,43.0597,67409.0
2017-08-25 12:00:00,53.96,53.99,53.96,53.98,18833.0,43.0597,43.0836,43.0597,43.0756,18833.0
2017-08-25 12:05:00,53.99,53.99,53.97,53.99,56431.0,43.0836,43.0836,43.0677,43.0836,56431.0
2017-08-25 12:10:00,53.98,54.0,53.98,53.99,13932.0,43.0756,43.0916,43.0756,43.0836,13932.0
2017-08-25 12:15:00,54.0,54.0,53.98,53.99,31929.0,43.0916,43.0916,43.0756,43.0836,31929.0
2017-08-25 12:20:00,53.99,54.0,53.99,53.99,7030.0,43.0836,43.0916,43.0836,43.0836,7030.0
2017-08-25 12:25:00,53.99,54.01,53.99,54.0,20449.0,43.0836,43.0996,43.0836,43.0916,20449.0
2017-08-25 12:30:00,54.0,54.01,53.98,54.0,16602.0,43.0916,43.0996,43.0756,43.0916,16602.0
2017-08-25 12:35:00,54.0,54.0,53.96,53.97,66321.0,43.0916,43.0916,43.0597,43.0677,66321.0
2017-08-25 12:40:00,53.98,53.98,53.96,53.98,45080.0,43.0756,43.0756,43.0597,43.0756,45080.0
2017-08-25 12:45:00,53.98,54.0,53.98,54.0,39645.0,43.0756,43.0916,43.0756,43.0916,39645.0
2017-08-25 12:50:00,53.99,54.0,53.99,54.0,8048.0,43.0836,43.0916,43.0836,43.0916,8048.0
2017-08-25 12:55:00,54.0,54.0,53.99,53.99,20572.0,43.0916,43.0916,43.0836,43.0836,20572.0
2017-08-25 13:00:00,54.0,54.01,53.99,54.01,109112.0,43.0916,43.0996,43.0836,43.0996,109112.0
2017-08-25 13:05:00,54.01,54.02,54.0,54.01,24035.0,43.0996,43.1075,43.0916,43.0996,24035.0
2017-08-25 13:10:00,54.01,54.04,54.01,54.03,38276.0,43.0996,43.1235,43.0996,43.1155,38276.0
2017-08-25 13:15:00,54.03,54.03,54.01,54.02,76627.0,43.1155,43.1155,43.0996,43.1075,76627.0
2017-08-25 13:20:00,54.02,54.02,54.01,54.02,25969.0,43.1075,43.1075,43.0996,43.1075,25969.0
2017-08-25 13:25:00,54.01,54.03,54.01,54.02,46353.0,43.0996,43.1155,43.0996,43.1075,46353.0
2017-08-25 13:30:00,54.02,54.02,53.99,54.0,149980.0,43.1075,43.1075,43.0836,43.0916,149980.0
2017-08-25 13:35:00,54.0,54.0,53.99,54.0,43254.0,43.0916,43.0916,43.0836,43.0916,43254.0
2017-08-25 13:40:00,54.0,54.01,53.99,54.0,26386.0,43.0916,43.0996,43.0836,43.0916,26386.0
2017-08-25 13:45:00,54.01,54.01,53.99,54.0,71033.0,43.0996,43.0996,43.0836,43.0916,71033.0
2017-08-25 13:50:00,54.0,54.01,53.99,54.0,38155.0,43.0916,43.0996,43.0836,43.0916,38155.0
2017-08-25 13:55:00,54.01,54.01,53.98,53.99,70620.0,43.0996,43.0996,43.0756,43.0836,70620.0
2017-08-25 14:00:00,53.99,54.0,53.98,53.98,25527.0,43.0836,43.0916,43.0756,43.0756,25527.0
2017-08-25 14:05:00,53.98,54.0,53.98,53.98,30716.0,43.0756,43.0916,43.0756,43.0756,30716.0
2017-08-25 14:10:00,53.98,54.01,53.98,54.01,65221.0,43.0756,43.0996,43.0756,43.0996,65221.0
2017-08-25 14:15:00,54.0,54.02,54.0,54.02,43891.0,43.0916,43.1075,43.0916,43.1075,43891.0
2017-08-25 14:20:00,54.02,54.03,54.01,54.03,82875.0,43.1075,43.1155,43.0996,43.1155,82875.0
2017-08-25 14:25:00,54.02,54.04,54.02,54.03,70819.0,43.1075,43.1235,43.1075,43.1155,70819.0
2017-08-25 14:30:00,54.04,54.05,54.03,54.04,85519.0,43.1235,43.1315,43.1155,43.1235,85519.0
2017-08-25 14:35:00,54.04,54.06,54.03,54.05,108121.0,43.1235,43.1395,43.1155,43.1315,108121.0
2017-08-25 14:40:00,54.05,54.06,54.05,54.05,42151.0,43.1315,43.1395,43.1315,43.1315,42151.0
2017-08-25 14:45:00,54.06,54.06,54.05,54.05,63389.0,43.1395,43.1395,43.1315,43.1315,63389.0
2017-08-25 14:50:00,54.05,54.06,54.05,54.05,42908.0,43.1315,43.1395,43.1315,43.1315,42908.0
2017-08-25 14:55:00,54.05,54.06,54.05,54.05,59072.0,43.1315,43.1395,43.1315,43.1315,59072.0
2017-08-25 15:00:00,54.05,54.07,54.03,54.05,200679.0,43.1315,43.1474,43.1155,43.1315,200679.0
2017-08-25 15:05:00,54.06,54.09,54.05,54.09,65019.0,43.1395,43.1634,43.1315,43.1634,65019.0
2017-08-25 15:10:00,54.09,54.12,54.06,54.07,80194.0,43.1634,43.1873,43.1395,43.1474,80194.0
2017-08-25 15:15:00,54.06,54.08,54.04,54.05,59874.0,43.1395,43.1554,43.1235,43.1315,59874.0
2017-08-25 15:20:00,54.05,54.07,54.05,54.05,65113.0,43.1315,43.1474,43.1315,43.1315,65113.0
2017-08-25 15:25:00,54.05,54.06,54.05,54.06,106241.0,43.1315,43.1395,43.1315,43.1395,106241.0
2017-08-25 15:30:00,54.05,54.07,54.05,54.05,119886.0,43.1315,43.1474,43.1315,43.1315,119886.0
2017-08-25 15:35:00,54.05,54.06,54.04,54.04,74531.0,43.1315,43.1395,43.1235,43.1235,74531.0
2017-08-25 15:40:00,54.04,54.05,54.03,54.03,170861.0,43.1235,43.1315,43.1155,43.1155,170861.0
2017-08-25 15:45:00,54.03,54.03,54.01,54.02,116238.0,43.1155,43.1155,43.0996,43.1075,116238.0
2017-08-25 15:50:00,54.03,54.03,54.01,54.01,180331.0,43.1155,43.1155,43.0996,43.0996,180331.0
2017-08-25 15:55:00,54.01,54.04,54.0,54.02,509670.0,43.0996,43.1235,43.0916,43.1075,509670.0
2017-08-28 09:30:00,54.04,54.04,53.94,53.94,92500.0,43.1235,43.1235,43.0437,43.0437,92500.0
2017-08-28 09:35:00,53.94,53.97,53.92,53.93,118336.0,43.0437,43.0677,43.0278,43.0357,118336.0
2017-08-28 09:40:00,53.93,53.95,53.88,53.91,150148.0,43.0357,43.0517,42.9958,43.0198,150148.0
2017-08-28 09:45:00,53.91,53.92,53.88,53.9,75538.0,43.0198,43.0278,42.9958,43.0118,75538.0
2017-08-28 09:50:00,53.9,53.91,53.83,53.86,152833.0,43.0118,43.0198,42.9559,42.9799,152833.0
2017-08-28 09:55:00,53.85,53.9,53.83,53.89,159224.0,42.9719,43.0118,42.9559,43.0038,159224.0
2017-08-28 10:00:00,53.89,53.9,53.85,53.89,206293.0,43.0038,43.0118,42.9719,43.0038,206293.0
2017-08-28 10:05:00,53.89,53.9,53.85,53.87,265887.0,43.0038,43.0118,42.9719,42.9879,265887.0
2017-08-28 10:10:00,53.87,53.91,53.85,53.86,152019.0,42.9879,43.0198,42.9719,42.9799,152019.0
2017-08-28 10:15:00,53.87,53.88,53.84,53.87,84700.0,42.9879,42.9958,42.9639,42.9879,84700.0
2017-08-28 10:20:00,53.88,53.89,53.85,53.89,157174.0,42.9958,43.0038,42.9719,43.0038,157174.0
2017-08-28 10:25:00,53.89,53.89,53.83,53.84,54198.0,43.0038,43.0038,42.9559,42.9639,54198.0
2017-08-28 10:30:00,53.85,53.85,53.82,53.83,70684.0,42.9719,42.9719,42.948,42.9559,70684.0
2017-08-28 10:35:00,53.84,53.85,53.82,53.85,75300.0,42.9639,42.9719,42.948,42.9719,75300.0
2017-08-28 10:40:00,53.85,53.86,53.83,53.85,79085.0,42.9719,42.9799,42.9559,42.9719,79085.0
2017-08-28 10:45:00,53.86,53.88,53.85,53.88,44046.0,42.9799,42.9958,42.9719,42.9958,44046.0
2017-08-28 10:50:00,53.88,53.91,53.87,53.91,86323.0,42.9958,43.0198,42.9879,43.0198,86323.0
2017-08-28 10:55:00,53.91,53.93,53.89,53.93,114781.0,43.0198,43.0357,43.0038,43.0357,114781.0
2017-08-28 11:00:00,53.93,53.93,53.91,53.92,115456.0,43.0357,43.0357,43.0198,43.0278,115456.0
2017-08-28 11:05:00,53.91,53.94,53.9,53.93,70180.0,43.0198,43.0437,43.0118,43.0357,70180.0
2017-08-28 11:10:00,53.93,53.96,53.92,53.95,66118.0,43.0357,43.0597,43.0278,43.0517,66118.0
2017-08-28 11:15:00,53.95,53.95,53.93,53.94,19589.0,43.0517,43.0517,43.0357,43.0437,19589.0
2017-08-28 11:20:00,53.94,53.95,53.9,53.91,47259.0,43.0437,43.0517,43.0118,43.0198,47259.0
2017-08-28 11:25:00,53.91,53.93,53.9,53.93,26686.0,43.0198,43.0357,43.0118,43.0357,26686.0
2017-08-28 11:30:00,53.93,53.94,53.92,53.93,32243.0,43.0357,43.0437,43.0278,43.0357,32243.0
2017-08-28 11:35:00,53.93,53.93,53.9,53.92,56142.0,43.0357,43.0357,43.0118,43.0278,56142.0
2017-08-28 11:40:00,53.91,53.92,53.9,53.92,26912.0,43.0198,43.0278,43.0118,43.0278,26912.0
2017-08-28 11:45:00,53.91,53.92,53.9,53.92,10363.0,43.0198,43.0278,43.0118,43.0278,10363.0
2017-08-28 11:50:00,53.91,53.92,53.9,53.91,18524.0,43.0198,43.0278,43.0118,43.0198,18524.0
2017-08-28 11:55:00,53.91,53.92,53.9,53.91,30100.0,43.0198,43.0278,43.0118,43.0198,30100.0
2017-08-28 12:00:00,53.91,53.91,53.89,53.9,227378.0,43.0198,43.0198,43.0038,43.0118,227378.0
2017-08-28 12:05:00,53.9,53.9,53.87,53.88,29758.0,43.0118,43.0118,42.9879,42.9958,29758.0
2017-08-28 12:10:00,53.88,53.9,53.87,53.9,31869.0,42.9958,43.0118,42.9879,43.0118,31869.0
2017-08-28 12:15:00,53.9,53.9,53.85,53.86,29314.0,43.0118,43.0118,42.9719,42.9799,29314.0
2017-08-28 12:20:00,53.85,53.86,53.82,53.83,39402.0,42.9719,42.9799,42.948,42.9559,39402.0
2017-08-28 12:25:00,53.83,53.84,53.82,53.83,23526.0,42.9559,42.9639,42.948,42.9559,23526.0
2017-08-28 12:30:00,53.83,53.85,53.82,53.85,35065.0,42.9559,42.9719,42.948,42.9719,35065.0
2017-08-28 12:35:00,53.84,53.85,53.83,53.83,13298.0,42.9639,42.9719,42.9559,42.9559,13298.0
2017-08-28 12:40:00,53.84,53.84,53.8,53.81,26250.0,42.9639,42.9639,42.932,42.94,26250.0
2017-08-28 12:45:00,53.81,53.84,53.81,53.84,23947.0,42.94,42.9639,42.94,42.9639,23947.0
2017-08-28 12:50:00,53.84,53.84,53.82,53.84,6392.0,42.9639,42.9639,42.948,42.9639,6392.0
2017-08-28 12:55:00,53.84,53.86,53.83,53.85,68734.0,42.9639,42.9799,42.9559,42.9719,68734.0
2017-08-28 13:00:00,53.86,53.89,53.85,53.89,22849.0,42.9799,43.0038,42.9719,43.0038,22849.0
2017-08-28 13:05:00,53.89,53.89,53.87,53.87,18705.0,43.0038,43.0038,42.9879,42.9879,18705.0
2017-08-28 13:10:00,53.88,53.88,53.86,53.87,18472.0,42.9958,42.9958,42.9799,42.9879,18472.0
2017-08-28 13:15:00,53.87,53.87,53.85,53.87,28979.0,42.9879,42.9879,42.9719,42.9879,28979.0
2017-08-28 13:20:00,53.87,53.88,53.85,53.86,35319.0,42.9879,42.9958,42.9719,42.9799,35319.0
2017-08-28 13:25:00,53.87,53.88,53.85,53.87,39814.0,42.9879,42.9958,42.9719,42.9879,39814.0
2017-08-28 13:30:00,53.87,53.87,53.84,53.85,32900.0,42.9879,42.9879,42.9639,42.9719,32900.0
2017-08-28 13:35:00,53.84,53.85,53.82,53.82,14019.0,42.9639,42.9719,42.948,42.948,14019.0
2017-08-28 13:40:00,53.83,53.85,53.82,53.85,24728.0,42.9559,42.9719,42.948,42.9719,24728.0
2017-08-28 13:45:00,53.85,53.85,53.84,53.85,18092.0,42.9719,42.9719,42.9639,42.9719,18092.0
2017-08-28 13:50:00,53.85,53.85,53.84,53.85,24290.0,42.9719,42.9719,42.9639,42.9719,24290.0
2017-08-28 13:55:00,53.85,53.89,53.84,53.87,23233.0,42.9719,43.0038,42.9639,42.9879,23233.0
2017-08-28 14:00:00,53.87,53.88,53.86,53.87,12644.0,42.9879,42.9958,42.9799,42.9879,12644.0
2017-08-28 14:05:00,53.87,53.89,53.86,53.88,32005.0,42.9879,43.0038,42.9799,42.9958,32005.0
2017-08-28 14:10:00,53.88,53.91,53.87,53.9,42409.0,42.9958,43.0198,42.9879,43.0118,42409.0
2017-08-28 14:15:00,53.89,53.89,53.88,53.89,12082.0,43.0038,43.0038,42.9958,43.0038,12082.0
2017-08-28 14:20:00,53.88,53.89,53.87,53.89,32403.0,42.9958,43.0038,42.9879,43.0038,32403.0
2017-08-28 14:25:00,53.89,53.89,53.88,53.88,18749.0,43.0038,43.0038,42.9958,42.9958,18749.0
2017-08-28 14:30:00,53.89,53.89,53.86,53.89,28183.0,43.0038,43.0038,42.9799,43.0038,28183.0
2017-08-28 14:35:00,53.88,53.9,53.87,53.89,126034.0,42.9958,43.0118,42.9879,43.0038,126034.0
2017-08-28 14:40:00,53.88,53.89,53.86,53.88,57207.0,42.9958,43.0038,42.9799,42.9958,57207.0
2017-08-28 14:45:00,53.88,53.88,53.87,53.88,27397.0,42.9958,42.9958,42.9879,42.9958,27397.0
2017-08-28 14:50:00,53.88,53.88,53.86,53.86,25772.0,42.9958,42.9958,42.9799,42.9799,25772.0
2017-08-28 14:55:00,53.86,53.88,53.86,53.88,60387.0,42.9799,42.9958,42.9799,42.9958,60387.0
2017-08-28 15:00:00,53.88,53.89,53.87,53.88,45617.0,42.9958,43.0038,42.9879,42.9958,45617.0
2017-08-28 15:05:00,53.88,53.88,53.84,53.85,52167.0,42.9958,42.9958,42.9639,42.9719,52167.0
2017-08-28 15:10:00,53.85,53.85,53.83,53.84,14678.0,42.9719,42.9719,42.9559,42.9639,14678.0
2017-08-28 15:15:00,53.84,53.85,53.83,53.85,64184.0,42.9639,42.9719,42.9559,42.9719,64184.0
2017-08-28 15:20:00,53.85,53.86,53.84,53.86,45321.0,42.9719,42.9799,42.9639,42.9799,45321.0
2017-08-28 15:25:00,53.86,53.86,53.84,53.86,33034.0,42.9799,42.9799,42.9639,42.9799,33034.0
2017-08-28 15:30:00,53.85,53.86,53.85,53.86,11701.0,42.9719,42.9799,42.9719,42.9799,11701.0
2017-08-28 15:35:00,53.86,53.86,53.83,53.83,43285.0,42.9799,42.9799,42.9559,42.9559,43285.0
2017-08-28 15:40:00,53.83,53.86,53.83,53.86,33189.0,42.9559,42.9799,42.9559,42.9799,33189.0
2017-08-28 15:45:00,53.85,53.86,53.83,53.84,44203.0,42.9719,42.9799,42.9559,42.9639,44203.0
2017-08-28 15:50:00,53.84,53.85,53.83,53.84,75237.0,42.9639,42.9719,42.9559,42.9639,75237.0
2017-08-28 15:55:00,53.83,53.9,53.83,53.89,223957.0,42.9559,43.0118,42.9559,43.0038,223957.0
2017-08-29 09:30:00,53.4,53.46,53.31,53.46,172993.0,42.6128,42.6607,42.541,42.6607,172993.0
2017-08-29 09:35:00,53.46,53.49,53.42,53.46,210941.0,42.6607,42.6846,42.6288,42.6607,210941.0
2017-08-29 09:40:00,53.46,53.51,53.44,53.49,140432.0,42.6607,42.7006,42.6447,42.6846,140432.0
2017-08-29 09:45:00,53.49,53.54,53.49,53.54,110194.0,42.6846,42.7245,42.6846,42.7245,110194.0
2017-08-29 09:50:00,53.54,53.57,53.52,53.52,80453.0,42.7245,42.7485,42.7086,42.7086,80453.0
2017-08-29 09:55:00,53.52,53.55,53.51,53.54,38605.0,42.7086,42.7325,42.7006,42.7245,38605.0
2017-08-29 10:00:00,53.55,53.57,53.52,53.56,109756.0,42.7325,42.7485,42.7086,42.7405,109756.0
2017-08-29 10:05:00,53.55,53.57,53.53,53.55,83282.0,42.7325,42.7485,42.7165,42.7325,83282.0
2017-08-29 10:10:00,53.55,53.56,53.51,53.56,167574.0,42.7325,42.7405,42.7006,42.7405,167574.0
2017-08-29 10:15:00,53.56,53.59,53.54,53.57,123841.0,42.7405,42.7644,42.7245,42.7485,123841.0
2017-08-29 10:20:00,53.57,53.58,53.53,53.54,209573.0,42.7485,42.7564,42.7165,42.7245,209573.0
2017-08-29 10:25:00,53.55,53.59,53.54,53.59,111508.0,42.7325,42.7644,42.7245,42.7644,111508.0
2017-08-29 10:30:00,53.59,53.64,53.53,53.62,847430.0,42.7644,42.8043,42.7165,42.7884,847430.0
2017-08-29 10:35:00,53.62,53.63,53.58,53.62,46521.0,42.7884,42.7963,42.7564,42.7884,46521.0
2017-08-29 10:40:00,53.62,53.71,53.62,53.7,176582.0,42.7884,42.8602,42.7884,42.8522,176582.0
2017-08-29 10:45:00,53.69,53.71,53.67,53.69,36094.0,42.8442,42.8602,42.8283,42.8442,36094.0
2017-08-29 10:50:00,53.68,53.71,53.68,53.68,22687.0,42.8362,42.8602,42.8362,42.8362,22687.0
2017-08-29 10:55:00,53.68,53.69,53.66,53.66,40125.0,42.8362,42.8442,42.8203,42.8203,40125.0
2017-08-29 11:00:00,53.67,53.68,53.65,53.67,27792.0,42.8283,42.8362,42.8123,42.8283,27792.0
2017-08-29 11:05:00,53.67,53.73,53.67,53.73,28431.0,42.8283,42.8761,42.8283,42.8761,28431.0
2017-08-29 11:10:00,53.73,53.73,53.7,53.71,72353.0,42.8761,42.8761,42.8522,42.8602,72353.0
2017-08-29 11:15:00,53.71,53.71,53.69,53.7,74879.0,42.8602,42.8602,42.8442,42.8522,74879.0
2017-08-29 11:20:00,53.7,53.73,53.69,53.7,29724.0,42.8522,42.8761,42.8442,42.8522,29724.0
2017-08-29 11:25:00,53.69,53.71,53.69,53.7,13839.0,42.8442,42.8602,42.8442,42.8522,13839.0
2017-08-29 11:30:00,53.7,53.73,53.7,53.71,33060.0,42.8522,42.8761,42.8522,42.8602,33060.0
2017-08-29 11:35:00,53.71,53.75,53.71,53.75,125175.0,42.8602,42.8921,42.8602,42.8921,125175.0
2017-08-29 11:40:00,53.75,53.78,53.74,53.78,58364.0,42.8921,42.916,42.8841,42.916,58364.0
2017-08-29 11:45:00,53.78,53.8,53.74,53.75,39965.0,42.916,42.932,42.8841,42.8921,39965.0
2017-08-29 11:50:00,53.75,53.77,53.75,53.77,36841.0,42.8921,42.9081,42.8921,42.9081,36841.0
2017-08-29 11:55:00,53.77,53.79,53.74,53.75,19043.0,42.9081,42.924,42.8841,42.8921,19043.0
2017-08-29 12:00:00,53.75,53.76,53.74,53.74,13757.0,42.8921,42.9001,42.8841,42.8841,13757.0
2017-08-29 12:05:00,53.74,53.75,53.73,53.75,18522.0,42.8841,42.8921,42.8761,42.8921,18522.0
2017-08-29 12:10:00,53.74,53.76,53.74,53.75,22075.0,42.8841,42.9001,42.8841,42.8921,22075.0
2017-08-29 12:15:00,53.75,53.76,53.73,53.75,18283.0,42.8921,42.9001,42.8761,42.8921,18283.0
2017-08-29 12:20:00,53.74,53.74,53.72,53.73,21354.0,42.8841,42.8841,42.8682,42.8761,21354.0
2017-08-29 12:25:00,53.73,53.74,53.73,53.74,5913.0,42.8761,42.8841,42.8761,42.8841,5913.0
2017-08-29 12:30:00,53.73,53.75,53.73,53.75,7806.0,42.8761,42.8921,42.8761,42.8921,7806.0
2017-08-29 12:35:00,53.75,53.76,53.74,53.76,21387.0,42.8921,42.9001,42.8841,42.9001,21387.0
2017-08-29 12:40:00,53.75,53.75,53.73,53.75,7674.0,42.8921,42.8921,42.8761,42.8921,7674.0
2017-08-29 12:45:00,53.75,53.77,53.74,53.77,35550.0,42.8921,42.9081,42.8841,42.9081,35550.0
2017-08-29 12:50:00,53.77,53.77,53.73,53.75,21394.0,42.9081,42.9081,42.8761,42.8921,21394.0
2017-08-29 12:55:00,53.75,53.75,53.74,53.74,4648.0,42.8921,42.8921,42.8841,42.8841,4648.0
2017-08-29 13:00:00,53.75,53.76,53.74,53.75,11126.0,42.8921,42.9001,42.8841,42.8921,11126.0
2017-08-29 13:05:00,53.75,53.76,53.74,53.75,17369.0,42.8921,42.9001,42.8841,42.8921,17369.0
2017-08-29 13:10:00,53.75,53.76,53.72,53.73,53173.0,42.8921,42.9001,42.8682,42.8761,53173.0
2017-08-29 13:15:00,53.73,53.73,53.7,53.72,71761.0,42.8761,42.8761,42.8522,42.8682,71761.0
2017-08-29 13:20:00,53.72,53.73,53.71,53.72,44096.0,42.8682,42.8761,42.8602,42.8682,44096.0
2017-08-29 13:25:00,53.72,53.73,53.7,53.72,78837.0,42.8682,42.8761,42.8522,42.8682,78837.0
2017-08-29 13:30:00,53.73,53.75,53.71,53.71,11964.0,42.8761,42.8921,42.8602,42.8602,11964.0
2017-08-29 13:35:00,53.72,53.74,53.71,53.74,9177.0,42.8682,42.8841,42.8602,42.8841,9177.0
2017-08-29 13:40:00,53.74,53.76,53.74,53.75,24461.0,42.8841,42.9001,42.8841,42.8921,24461.0
2017-08-29 13:45:00,53.75,53.75,53.73,53.74,55406.0,42.8921,42.8921,42.8761,42.8841,55406.0
2017-08-29 13:50:00,53.74,53.75,53.72,53.73,21162.0,42.8841,42.8921,42.8682,42.8761,21162.0
2017-08-29 13:55:00,53.74,53.75,53.72,53.74,29791.0,42.8841,42.8921,42.8682,42.8841,29791.0
2017-08-29 14:00:00,53.74,53.75,53.72,53.73,36582.0,42.8841,42.8921,42.8682,42.8761,36582.0
2017-08-29 14:05:00,53.72,53.75,53.71,53.72,13644.0,42.8682,42.8921,42.8602,42.8682,13644.0
2017-08-29 14:10:00,53.72,53.72,53.7,53.71,13707.0,42.8682,42.8682,42.8522,42.8602,13707.0
2017-08-29 14:15:00,53.71,53.73,53.7,53.71,17199.0,42.8602,42.8761,42.8522,42.8602,17199.0
2017-08-29 14:20:00,53.71,53.72,53.7,53.7,23905.0,42.8602,42.8682,42.8522,42.8522,23905.0
2017-08-29 14:25:00,53.71,53.73,53.7,53.72,28797.0,42.8602,42.8761,42.8522,42.8682,28797.0
2017-08-29 14:30:00,53.71,53.72,53.7,53.72,56266.0,42.8602,42.8682,42.8522,42.8682,56266.0
2017-08-29 14:35:00,53.71,53.76,53.71,53.75,72257.0,42.8602,42.9001,42.8602,42.8921,72257.0
2017-08-29 14:40:00,53.76,53.78,53.75,53.76,61960.0,42.9001,42.916,42.8921,42.9001,61960.0
2017-08-29 14:45:00,53.77,53.77,53.75,53.75,44328.0,42.9081,42.9081,42.8921,42.8921,44328.0
2017-08-29 14:50:00,53.76,53.77,53.75,53.75,98821.0,42.9001,42.9081,42.8921,42.8921,98821.0
2017-08-29 14:55:00,53.75,53.76,53.73,53.76,56826.0,42.8921,42.9001,42.8761,42.9001,56826.0
2017-08-29 15:00:00,53.76,53.76,53.74,53.75,131339.0,42.9001,42.9001,42.8841,42.8921,131339.0
2017-08-29 15:05:00,53.75,53.76,53.74,53.75,80085.0,42.8921,42.9001,42.8841,42.8921,80085.0
2017-08-29 15:10:00,53.76,53.76,53.75,53.76,43212.0,42.9001,42.9001,42.8921,42.9001,43212.0
2017-08-29 15:15:00,53.76,53.77,53.73,53.74,133490.0,42.9001,42.9081,42.8761,42.8841,133490.0
2017-08-29 15:20:00,53.73,53.77,53.73,53.77,29427.0,42.8761,42.9081,42.8761,42.9081,29427.0
2017-08-29 15:25:00,53.77,53.77,53.75,53.77,86967.0,42.9081,42.9081,42.8921,42.9081,86967.0
2017-08-29 15:30:00,53.77,53.77,53.74,53.77,72116.0,42.9081,42.9081,42.8841,42.9081,72116.0
2017-08-29 15:35:00,53.77,53.77,53.73,53.74,126969.0,42.9081,42.9081,42.8761,42.8841,126969.0
2017-08-29 15:40:00,53.74,53.76,53.73,53.76,33835.0,42.8841,42.9001,42.8761,42.9001,33835.0
2017-08-29 15:45:00,53.75,53.77,53.75,53.76,31650.0,42.8921,42.9081,42.8921,42.9001,31650.0
2017-08-29 15:50:00,53.76,53.77,53.75,53.76,35194.0,42.9001,42.9081,42.8921,42.9001,35194.0
2017-08-29 15:55:00,53.75,53.79,53.74,53.76,180252.0,42.8921,42.924,42.8841,42.9001,180252.0
2017-08-30 09:30:00,53.76,53.82,53.72,53.77,151339.0,42.9001,42.948,42.8682,42.9081,151339.0
2017-08-30 09:35:00,53.78,53.84,53.76,53.82,155578.0,42.916,42.9639,42.9001,42.948,155578.0
2017-08-30 09:40:00,53.83,53.85,53.82,53.82,49529.0,42.9559,42.9719,42.948,42.948,49529.0
2017-08-30 09:45:00,53.82,53.86,53.82,53.85,83805.0,42.948,42.9799,42.948,42.9719,83805.0
2017-08-30 09:50:00,53.84,53.84,53.81,53.84,39056.0,42.9639,42.9639,42.94,42.9639,39056.0
2017-08-30 09:55:00,53.84,53.84,53.8,53.82,125591.0,42.9639,42.9639,42.932,42.948,125591.0
2017-08-30 10:00:00,53.82,53.82,53.78,53.8,46425.0,42.948,42.948,42.916,42.932,46425.0
2017-08-30 10:05:00,53.8,53.82,53.79,53.79,121128.0,42.932,42.948,42.924,42.924,121128.0
2017-08-30 10:10:00,53.79,53.8,53.78,53.79,74833.0,42.924,42.932,42.916,42.924,74833.0
2017-08-30 10:15:00,53.78,53.82,53.77,53.79,93230.0,42.916,42.948,42.9081,42.924,93230.0
2017-08-30 10:20:00,53.79,53.79,53.76,53.78,115233.0,42.924,42.924,42.9001,42.916,115233.0
2017-08-30 10:25:00,53.78,53.78,53.75,53.76,55230.0,42.916,42.916,42.8921,42.9001,55230.0
2017-08-30 10:30:00,53.77,53.77,53.75,53.75,19291.0,42.9081,42.9081,42.8921,42.8921,19291.0
2017-08-30 10:35:00,53.75,53.77,53.72,53.73,39074.0,42.8921,42.9081,42.8682,42.8761,39074.0
2017-08-30 10:40:00,53.73,53.75,53.72,53.75,19005.0,42.8761,42.8921,42.8682,42.8921,19005.0
2017-08-30 10:45:00,53.75,53.8,53.74,53.8,161867.0,42.8921,42.932,42.8841,42.932,161867.0
2017-08-30 10:50:00,53.79,53.81,53.77,53.8,33784.0,42.924,42.94,42.9081,42.932,33784.0
2017-08-30 10:55:00,53.8,53.82,53.78,53.82,31951.0,42.932,42.948,42.916,42.948,31951.0
2017-08-30 11:00:00,53.82,53.82,53.79,53.8,19755.0,42.948,42.948,42.924,42.932,19755.0
2017-08-30 11:05:00,53.8,53.82,53.79,53.81,27815.0,42.932,42.948,42.924,42.94,27815.0
2017-08-30 11:10:00,53.8,53.81,53.78,53.79,116271.0,42.932,42.94,42.916,42.924,116271.0
2017-08-30 11:15:00,53.78,53.79,53.77,53.78,25407.0,42.916,42.924,42.9081,42.916,25407.0
2017-08-30 11:20:00,53.78,53.78,53.75,53.78,61826.0,42.916,42.916,42.8921,42.916,61826.0
2017-08-30 11:25:00,53.77,53.79,53.76,53.79,15166.0,42.9081,42.924,42.9001,42.924,15166.0
2017-08-30 11:30:00,53.79,53.8,53.78,53.79,14872.0,42.924,42.932,42.916,42.924,14872.0
2017-08-30 11:35:00,53.8,53.83,53.78,53.82,29818.0,42.932,42.9559,42.916,42.948,29818.0
2017-08-30 11:40:00,53.82,53.83,53.81,53.83,23017.0,42.948,42.9559,42.94,42.9559,23017.0
2017-08-30 11:45:00,53.83,53.83,53.8,53.8,16819.0,42.9559,42.9559,42.932,42.932,16819.0
2017-08-30 11:50:00,53.81,53.83,53.8,53.8,47919.0,42.94,42.9559,42.932,42.932,47919.0
2017-08-30 11:55:00,53.8,53.83,53.8,53.83,81398.0,42.932,42.9559,42.932,42.9559,81398.0
2017-08-30 12:00:00,53.84,53.84,53.82,53.83,23504.0,42.9639,42.9639,42.948,42.9559,23504.0
2017-08-30 12:05:00,53.83,53.83,53.82,53.83,13154.0,42.9559,42.9559,42.948,42.9559,13154.0
2017-08-30 12:10:00,53.83,53.83,53.82,53.83,14931.0,42.9559,42.9559,42.948,42.9559,14931.0
2017-08-30 12:15:00,53.83,53.85,53.82,53.85,225145.0,42.9559,42.9719,42.948,42.9719,225145.0
2017-08-30 12:20:00,53.85,53.86,53.84,53.85,22982.0,42.9719,42.9799,42.9639,42.9719,22982.0
2017-08-30 12:25:00,53.85,53.85,53.84,53.85,10517.0,42.9719,42.9719,42.9639,42.9719,10517.0
2017-08-30 12:30:00,53.85,53.86,53.83,53.85,21800.0,42.9719,42.9799,42.9559,42.9719,21800.0
2017-08-30 12:35:00,53.85,53.85,53.84,53.85,7498.0,42.9719,42.9719,42.9639,42.9719,7498.0
2017-08-30 12:40:00,53.84,53.87,53.83,53.86,809686.0,42.9639,42.9879,42.9559,42.9799,809686.0
2017-08-30 12:45:00,53.87,53.88,53.86,53.88,30485.0,42.9879,42.9958,42.9799,42.9958,30485.0
2017-08-30 12:50:00,53.87,53.88,53.86,53.87,34038.0,42.9879,42.9958,42.9799,42.9879,34038.0
2017-08-30 12:55:00,53.87,53.88,53.85,53.88,44265.0,42.9879,42.9958,42.9719,42.9958,44265.0
2017-08-30 13:00:00,53.88,53.88,53.86,53.87,50076.0,42.9958,42.9958,42.9799,42.9879,50076.0
2017-08-30 13:05:00,53.86,53.87,53.85,53.87,31394.0,42.9799,42.9879,42.9719,42.9879,31394.0
2017-08-30 13:10:00,53.87,53.9,53.86,53.9,32241.0,42.9879,43.0118,42.9799,43.0118,32241.0
2017-08-30 13:15:00,53.9,53.91,53.89,53.9,17749.0,43.0118,43.0198,43.0038,43.0118,17749.0
2017-08-30 13:20:00,53.91,53.91,53.89,53.91,32357.0,43.0198,43.0198,43.0038,43.0198,32357.0
2017-08-30 13:25:00,53.9,53.92,53.9,53.92,27600.0,43.0118,43.0278,43.0118,43.0278,27600.0
2017-08-30 13:30:00,53.91,53.92,53.9,53.91,21548.0,43.0198,43.0278,43.0118,43.0198,21548.0
2017-08-30 13:35:00,53.9,53.92,53.89,53.9,28000.0,43.0118,43.0278,43.0038,43.0118,28000.0
2017-08-30 13:40:00,53.91,53.91,53.89,53.9,40648.0,43.0198,43.0198,43.0038,43.0118,40648.0
2017-08-30 13:45:00,53.9,53.9,53.88,53.9,22552.0,43.0118,43.0118,42.9958,43.0118,22552.0
2017-08-30 13:50:00,53.9,53.91,53.89,53.91,35600.0,43.0118,43.0198,43.0038,43.0198,35600.0
2017-08-30 13:55:00,53.9,53.92,53.9,53.91,17312.0,43.0118,43.0278,43.0118,43.0198,17312.0
2017-08-30 14:00:00,53.91,53.91,53.9,53.9,8767.0,43.0198,43.0198,43.0118,43.0118,8767.0
2017-08-30 14:05:00,53.9,53.91,53.9,53.9,8647.0,43.0118,43.0198,43.0118,43.0118,8647.0
2017-08-30 14:10:00,53.9,53.9,53.89,53.89,5785.0,43.0118,43.0118,43.0038,43.0038,5785.0
2017-08-30 14:15:00,53.9,53.9,53.88,53.89,32716.0,43.0118,43.0118,42.9958,43.0038,32716.0
2017-08-30 14:20:00,53.89,53.92,53.88,53.91,14625.0,43.0038,43.0278,42.9958,43.0198,14625.0
2017-08-30 14:25:00,53.91,53.91,53.89,53.9,39509.0,43.0198,43.0198,43.0038,43.0118,39509.0
2017-08-30 14:30:00,53.9,53.91,53.89,53.9,22659.0,43.0118,43.0198,43.0038,43.0118,22659.0
2017-08-30 14:35:00,53.91,53.93,53.9,53.93,53307.0,43.0198,43.0357,43.0118,43.0357,53307.0
2017-08-30 14:40:00,53.93,53.93,53.88,53.89,61458.0,43.0357,43.0357,42.9958,43.0038,61458.0
2017-08-30 14:45:00,53.89,53.9,53.87,53.88,91702.0,43.0038,43.0118,42.9879,42.9958,91702.0
2017-08-30 14:50:00,53.89,53.9,53.88,53.89,35830.0,43.0038,43.0118,42.9958,43.0038,35830.0
2017-08-30 14:55:00,53.89,53.91,53.88,53.89,30342.0,43.0038,43.0198,42.9958,43.0038,30342.0
2017-08-30 15:00:00,53.89,53.9,53.86,53.86,17566.0,43.0038,43.0118,42.9799,42.9799,17566.0
2017-08-30 15:05:00,53.87,53.88,53.86,53.88,40912.0,42.9879,42.9958,42.9799,42.9958,40912.0
2017-08-30 15:10:00,53.88,53.88,53.87,53.88,4796.0,42.9958,42.9958,42.9879,42.9958,4796.0
2017-08-30 15:15:00,53.87,53.88,53.86,53.86,20487.0,42.9879,42.9958,42.9799,42.9799,20487.0
2017-08-30 15:20:00,53.86,53.89,53.85,53.89,39958.0,42.9799,43.0038,42.9719,43.0038,39958.0
2017-08-30 15:25:00,53.89,53.89,53.86,53.89,139409.0,43.0038,43.0038,42.9799,43.0038,139409.0
2017-08-30 15:30:00,53.88,53.89,53.87,53.88,49615.0,42.9958,43.0038,42.9879,42.9958,49615.0
2017-08-30 15:35:00,53.89,53.89,53.86,53.86,24530.0,43.0038,43.0038,42.9799,42.9799,24530.0
2017-08-30 15:40:00,53.86,53.86,53.83,53.86,83436.0,42.9799,42.9799,42.9559,42.9799,83436.0
2017-08-30 15:45:00,53.85,53.88,53.85,53.87,88077.0,42.9719,42.9958,42.9719,42.9879,88077.0
2017-08-30 15:50:00,53.87,53.9,53.86,53.89,78318.0,42.9879,43.0118,42.9799,43.0038,78318.0
2017-08-30 15:55:00,53.89,53.9,53.87,53.88,234207.0,43.0038,43.0118,42.9879,42.9958,234207.0
2017-08-31 09:30:00,53.95,53.98,53.9,53.91,79260.0,43.0517,43.0756,43.0118,43.0198,79260.0
2017-08-31 09:35:00,53.92,53.95,53.9,53.91,224352.0,43.0278,43.0517,43.0118,43.0198,224352.0
2017-08-31 09:40:00,53.91,53.94,53.9,53.91,208195.0,43.0198,43.0437,43.0118,43.0198,208195.0
2017-08-31 09:45:00,53.91,53.95,53.9,53.93,94237.0,43.0198,43.0517,43.0118,43.0357,94237.0
2017-08-31 09:50:00,53.93,53.95,53.9,53.95,99176.0,43.0357,43.0517,43.0118,43.0517,99176.0
2017-08-31 09:55:00,53.94,53.97,53.93,53.96,25616.0,43.0437,43.0677,43.0357,43.0597,25616.0
2017-08-31 10:00:00,53.96,53.99,53.95,53.98,72607.0,43.0597,43.0836,43.0517,43.0756,72607.0
2017-08-31 10:05:00,53.98,53.99,53.95,53.96,27654.0,43.0756,43.0836,43.0517,43.0597,27654.0
2017-08-31 10:10:00,53.96,53.98,53.96,53.97,35901.0,43.0597,43.0756,43.0597,43.0677,35901.0
2017-08-31 10:15:00,53.97,54.01,53.96,53.99,80949.0,43.0677,43.0996,43.0597,43.0836,80949.0
2017-08-31 10:20:00,53.99,54.04,53.99,54.04,139834.0,43.0836,43.1235,43.0836,43.1235,139834.0
2017-08-31 10:25:00,54.04,54.07,54.03,54.05,1624698.0,43.1235,43.1474,43.1155,43.1315,1624698.0
2017-08-31 10:30:00,54.05,54.06,54.01,54.02,161552.0,43.1315,43.1395,43.0996,43.1075,161552.0
2017-08-31 10:35:00,54.01,54.02,53.98,54.0,871505.0,43.0996,43.1075,43.0756,43.0916,871505.0
2017-08-31 10:40:00,54.0,54.01,53.96,53.97,197698.0,43.0916,43.0996,43.0597,43.0677,197698.0
2017-08-31 10:45:00,53.96,53.97,53.94,53.95,189182.0,43.0597,43.0677,43.0437,43.0517,189182.0
2017-08-31 10:50:00,53.94,53.98,53.94,53.98,124209.0,43.0437,43.0756,43.0437,43.0756,124209.0
2017-08-31 10:55:00,53.98,54.02,53.97,54.02,116740.0,43.0756,43.1075,43.0677,43.1075,116740.0
2017-08-31 11:00:00,54.01,54.01,53.98,53.99,134097.0,43.0996,43.0996,43.0756,43.0836,134097.0
2017-08-31 11:05:00,53.99,54.0,53.96,53.97,86892.0,43.0836,43.0916,43.0597,43.0677,86892.0
2017-08-31 11:10:00,53.97,53.99,53.96,53.98,86277.0,43.0677,43.0836,43.0597,43.0756,86277.0
2017-08-31 11:15:00,53.98,53.99,53.96,53.97,121828.0,43.0756,43.0836,43.0597,43.0677,121828.0
2017-08-31 11:20:00,53.96,53.98,53.96,53.98,48017.0,43.0597,43.0756,43.0597,43.0756,48017.0
2017-08-31 11:25:00,53.98,53.98,53.94,53.94,67623.0,43.0756,43.0756,43.0437,43.0437,67623.0
2017-08-31 11:30:00,53.94,53.96,53.91,53.95,610211.0,43.0437,43.0597,43.0198,43.0517,610211.0
2017-08-31 11:35:00,53.96,53.97,53.95,53.96,108128.0,43.0597,43.0677,43.0517,43.0597,108128.0
2017-08-31 11:40:00,53.97,53.99,53.96,53.98,107835.0,43.0677,43.0836,43.0597,43.0756,107835.0
2017-08-31 11:45:00,53.99,54.02,53.97,53.97,394617.0,43.0836,43.1075,43.0677,43.0677,394617.0
2017-08-31 11:50:00,53.97,54.02,53.97,54.02,149336.0,43.0677,43.1075,43.0677,43.1075,149336.0
2017-08-31 11:55:00,54.02,54.04,54.02,54.02,68121.0,43.1075,43.1235,43.1075,43.1075,68121.0
2017-08-31 12:00:00,54.03,54.05,54.02,54.04,49004.0,43.1155,43.1315,43.1075,43.1235,49004.0
2017-08-31 12:05:00,54.04,54.06,54.04,54.06,47550.0,43.1235,43.1395,43.1235,43.1395,47550.0
2017-08-31 12:10:00,54.06,54.07,54.05,54.07,104701.0,43.1395,43.1474,43.1315,43.1474,104701.0
2017-08-31 12:15:00,54.07,54.07,54.04,54.05,56320.0,43.1474,43.1474,43.1235,43.1315,56320.0
2017-08-31 12:20:00,54.04,54.05,54.02,54.05,76333.0,43.1235,43.1315,43.1075,43.1315,76333.0
2017-08-31 12:25:00,54.04,54.07,54.04,54.07,77276.0,43.1235,43.1474,43.1235,43.1474,77276.0
2017-08-31 12:30:00,54.07,54.07,54.04,54.05,45112.0,43.1474,43.1474,43.1235,43.1315,45112.0
2017-08-31 12:35:00,54.05,54.06,54.04,54.05,25721.0,43.1315,43.1395,43.1235,43.1315,25721.0
2017-08-31 12:40:00,54.05,54.06,54.04,54.05,43431.0,43.1315,43.1395,43.1235,43.1315,43431.0
2017-08-31 12:45:00,54.05,54.05,54.03,54.03,36685.0,43.1315,43.1315,43.1155,43.1155,36685.0
2017-08-31 12:50:00,54.03,54.04,54.03,54.04,21205.0,43.1155,43.1235,43.1155,43.1235,21205.0
2017-08-31 12:55:00,54.04,54.05,54.03,54.05,55012.0,43.1235,43.1315,43.1155,43.1315,55012.0
2017-08-31 13:00:00,54.05,54.06,54.04,54.05,63979.0,43.1315,43.1395,43.1235,43.1315,63979.0
2017-08-31 13:05:00,54.05,54.06,54.04,54.05,38082.0,43.1315,43.1395,43.1235,43.1315,38082.0
2017-08-31 13:10:00,54.05,54.05,54.04,54.05,28691.0,43.1315,43.1315,43.1235,43.1315,28691.0
2017-08-31 13:15:00,54.05,54.07,54.04,54.06,67695.0,43.1315,43.1474,43.1235,43.1395,67695.0
2017-08-31 13:20:00,54.06,54.07,54.04,54.05,64097.0,43.1395,43.1474,43.1235,43.1315,64097.0
2017-08-31 13:25:00,54.05,54.05,54.02,54.03,54157.0,43.1315,43.1315,43.1075,43.1155,54157.0
2017-08-31 13:30:00,54.03,54.04,54.02,54.04,50136.0,43.1155,43.1235,43.1075,43.1235,50136.0
2017-08-31 13:35:00,54.04,54.05,54.03,54.04,33642.0,43.1235,43.1315,43.1155,43.1235,33642.0
2017-08-31 13:40:00,54.05,54.05,54.02,54.05,76865.0,43.1315,43.1315,43.1075,43.1315,76865.0
2017-08-31 13:45:00,54.04,54.05,54.04,54.04,33206.0,43.1235,43.1315,43.1235,43.1235,33206.0
2017-08-31 13:50:00,54.04,54.05,54.04,54.04,39305.0,43.1235,43.1315,43.1235,43.1235,39305.0
2017-08-31 13:55:00,54.04,54.05,54.04,54.05,45387.0,43.1235,43.1315,43.1235,43.1315,45387.0
2017-08-31 14:00:00,54.05,54.05,54.04,54.05,30164.0,43.1315,43.1315,43.1235,43.1315,30164.0
2017-08-31 14:05:00,54.05,54.05,54.03,54.04,57547.0,43.1315,43.1315,43.1155,43.1235,57547.0
2017-08-31 14:10:00,54.04,54.06,54.04,54.05,83916.0,43.1235,43.1395,43.1235,43.1315,83916.0
2017-08-31 14:15:00,54.05,54.06,54.05,54.05,35516.0,43.1315,43.1395,43.1315,43.1315,35516.0
2017-08-31 14:20:00,54.05,54.08,54.03,54.08,136716.0,43.1315,43.1554,43.1155,43.1554,136716.0
2017-08-31 14:25:00,54.08,54.11,54.07,54.1,73266.0,43.1554,43.1794,43.1474,43.1714,73266.0
2017-08-31 14:30:00,54.11,54.13,54.1,54.12,39106.0,43.1794,43.1953,43.1714,43.1873,39106.0
2017-08-31 14:35:00,54.12,54.12,54.1,54.11,62434.0,43.1873,43.1873,43.1714,43.1794,62434.0
2017-08-31 14:40:00,54.11,54.11,54.1,54.1,58924.0,43.1794,43.1794,43.1714,43.1714,58924.0
2017-08-31 14:45:00,54.1,54.11,54.09,54.1,76481.0,43.1714,43.1794,43.1634,43.1714,76481.0
2017-08-31 14:50:00,54.11,54.11,54.08,54.11,52404.0,43.1794,43.1794,43.1554,43.1794,52404.0
2017-08-31 14:55:00,54.11,54.13,54.1,54.13,61388.0,43.1794,43.1953,43.1714,43.1953,61388.0
2017-08-31 15:00:00,54.12,54.12,54.1,54.11,48419.0,43.1873,43.1873,43.1714,43.1794,48419.0
2017-08-31 15:05:00,54.1,54.11,54.07,54.08,94020.0,43.1714,43.1794,43.1474,43.1554,94020.0
2017-08-31 15:10:00,54.07,54.09,54.07,54.08,69721.0,43.1474,43.1634,43.1474,43.1554,69721.0
2017-08-31 15:15:00,54.08,54.09,54.07,54.09,86135.0,43.1554,43.1634,43.1474,43.1634,86135.0
2017-08-31 15:20:00,54.09,54.09,54.08,54.08,48388.0,43.1634,43.1634,43.1554,43.1554,48388.0
2017-08-31 15:25:00,54.08,54.09,54.08,54.08,82397.0,43.1554,43.1634,43.1554,43.1554,82397.0
2017-08-31 15:30:00,54.09,54.1,54.08,54.1,98710.0,43.1634,43.1714,43.1554,43.1714,98710.0
2017-08-31 15:35:00,54.1,54.13,54.09,54.12,115223.0,43.1714,43.1953,43.1634,43.1873,115223.0
2017-08-31 15:40:00,54.12,54.14,54.11,54.13,107476.0,43.1873,43.2033,43.1794,43.1953,107476.0
2017-08-31 15:45:00,54.14,54.14,54.09,54.1,130689.0,43.2033,43.2033,43.1634,43.1714,130689.0
2017-08-31 15:50:00,54.1,54.1,54.08,54.09,209255.0,43.1714,43.1714,43.1554,43.1634,209255.0
2017-08-31 15:55:00,54.08,54.09,53.98,54.02,1016862.0,43.1554,43.1634,43.0756,43.1075,1016862.0
2017-09-01 09:30:00,54.24,54.34,54.21,54.34,248572.0,43.2831,43.3629,43.2592,43.3629,248572.0
2017-09-01 09:35:00,54.33,54.34,54.3,54.32,176380.0,43.3549,43.3629,43.331,43.3469,176380.0
2017-09-01 09:40:00,54.31,54.33,54.3,54.32,81254.0,43.339,43.3549,43.331,43.3469,81254.0
2017-09-01 09:45:00,54.32,54.35,54.31,54.34,108413.0,43.3469,43.3709,43.339,43.3629,108413.0
2017-09-01 09:50:00,54.34,54.35,54.29,54.3,202034.0,43.3629,43.3709,43.323,43.331,202034.0
2017-09-01 09:55:00,54.31,54.32,54.26,54.26,73854.0,43.339,43.3469,43.2991,43.2991,73854.0
2017-09-01 10:00:00,54.26,54.27,54.2,54.22,173422.0,43.2991,43.307,43.2512,43.2671,173422.0
2017-09-01 10:05:00,54.23,54.23,54.19,54.2,114084.0,43.2751,43.2751,43.2432,43.2512,114084.0
2017-09-01 10:10:00,54.21,54.27,54.2,54.27,34707.0,43.2592,43.307,43.2512,43.307,34707.0
2017-09-01 10:15:00,54.26,54.28,54.24,54.27,146161.0,43.2991,43.315,43.2831,43.307,146161.0
2017-09-01 10:20:00,54.27,54.29,54.26,54.28,75099.0,43.307,43.323,43.2991,43.315,75099.0
2017-09-01 10:25:00,54.27,54.3,54.27,54.3,21779.0,43.307,43.331,43.307,43.331,21779.0
2017-09-01 10:30:00,54.3,54.33,54.28,54.32,62290.0,43.331,43.3549,43.315,43.3469,62290.0
2017-09-01 10:35:00,54.32,54.33,54.3,54.31,52909.0,43.3469,43.3549,43.331,43.339,52909.0
2017-09-01 10:40:00,54.31,54.33,54.3,54.32,195410.0,43.339,43.3549,43.331,43.3469,195410.0
2017-09-01 10:45:00,54.32,54.35,54.31,54.34,11057.0,43.3469,43.3709,43.339,43.3629,11057.0
2017-09-01 10:50:00,54.34,54.36,54.34,54.35,22186.0,43.3629,43.3789,43.3629,43.3709,22186.0
2017-09-01 10:55:00,54.36,54.37,54.35,54.36,50218.0,43.3789,43.3868,43.3709,43.3789,50218.0
2017-09-01 11:00:00,54.36,54.39,54.36,54.38,14265.0,43.3789,43.4028,43.3789,43.3948,14265.0
2017-09-01 11:05:00,54.38,54.39,54.36,54.38,35420.0,43.3948,43.4028,43.3789,43.3948,35420.0
2017-09-01 11:10:00,54.39,54.39,54.36,54.38,20012.0,43.4028,43.4028,43.3789,43.3948,20012.0
2017-09-01 11:15:00,54.38,54.38,54.34,54.35,57188.0,43.3948,43.3948,43.3629,43.3709,57188.0
2017-09-01 11:20:00,54.36,54.37,54.34,54.35,71481.0,43.3789,43.3868,43.3629,43.3709,71481.0
2017-09-01 11:25:00,54.34,54.36,54.33,54.35,16195.0,43.3629,43.3789,43.3549,43.3709,16195.0
2017-09-01 11:30:00,54.34,54.36,54.34,54.36,11343.0,43.3629,43.3789,43.3629,43.3789,11343.0
2017-09-01 11:35:00,54.36,54.37,54.34,54.35,13177.0,43.3789,43.3868,43.3629,43.3709,13177.0
2017-09-01 11:40:00,54.35,54.36,54.33,54.35,13519.0,43.3709,43.3789,43.3549,43.3709,13519.0
2017-09-01 11:45:00,54.35,54.37,54.33,54.37,38642.0,43.3709,43.3868,43.3549,43.3868,38642.0
2017-09-01 11:50:00,54.37,54.38,54.37,54.38,15504.0,43.3868,43.3948,43.3868,43.3948,15504.0
2017-09-01 11:55:00,54.38,54.39,54.36,54.36,17449.0,43.3948,43.4028,43.3789,43.3789,17449.0
2017-09-01 12:00:00,54.37,54.38,54.35,54.36,45813.0,43.3868,43.3948,43.3709,43.3789,45813.0
2017-09-01 12:05:00,54.36,54.38,54.35,54.37,7745.0,43.3789,43.3948,43.3709,43.3868,7745.0
2017-09-01 12:10:00,54.37,54.38,54.35,54.37,18818.0,43.3868,43.3948,43.3709,43.3868,18818.0
2017-09-01 12:15:00,54.37,54.37,54.36,54.37,27028.0,43.3868,43.3868,43.3789,43.3868,27028.0
2017-09-01 12:20:00,54.37,54.38,54.36,54.38,28688.0,43.3868,43.3948,43.3789,43.3948,28688.0
2017-09-01 12:25:00,54.38,54.39,54.38,54.39,19444.0,43.3948,43.4028,43.3948,43.4028,19444.0
2017-09-01 12:30:00,54.39,54.39,54.37,54.39,34256.0,43.4028,43.4028,43.3868,43.4028,34256.0
2017-09-01 12:35:00,54.39,54.39,54.37,54.38,4029.0,43.4028,43.4028,43.3868,43.3948,4029.0
2017-09-01 12:40:00,54.38,54.38,54.36,54.37,11116.0,43.3948,43.3948,43.3789,43.3868,11116.0
2017-09-01 12:45:00,54.37,54.39,54.37,54.39,21180.0,43.3868,43.4028,43.3868,43.4028,21180.0
2017-09-01 12:50:00,54.39,54.39,54.37,54.38,17688.0,43.4028,43.4028,43.3868,43.3948,17688.0
2017-09-01 12:55:00,54.38,54.38,54.35,54.36,41924.0,43.3948,43.3948,43.3709,43.3789,41924.0
2017-09-01 13:00:00,54.36,54.38,54.35,54.37,54682.0,43.3789,43.3948,43.3709,43.3868,54682.0
2017-09-01 13:05:00,54.38,54.38,54.34,54.36,17052.0,43.3948,43.3948,43.3629,43.3789,17052.0
2017-09-01 13:10:00,54.36,54.36,54.35,54.36,19710.0,43.3789,43.3789,43.3709,43.3789,19710.0
2017-09-01 13:15:00,54.36,54.37,54.35,54.36,72736.0,43.3789,43.3868,43.3709,43.3789,72736.0
2017-09-01 13:20:00,54.36,54.37,54.33,54.35,41841.0,43.3789,43.3868,43.3549,43.3709,41841.0
2017-09-01 13:25:00,54.35,54.35,54.32,54.33,53148.0,43.3709,43.3709,43.3469,43.3549,53148.0
2017-09-01 13:30:00,54.33,54.35,54.32,54.33,32046.0,43.3549,43.3709,43.3469,43.3549,32046.0
2017-09-01 13:35:00,54.33,54.35,54.32,54.34,36503.0,43.3549,43.3709,43.3469,43.3629,36503.0
2017-09-01 13:40:00,54.35,54.35,54.33,54.33,56518.0,43.3709,43.3709,43.3549,43.3549,56518.0
2017-09-01 13:45:00,54.34,54.34,54.31,54.34,54935.0,43.3629,43.3629,43.339,43.3629,54935.0
2017-09-01 13:50:00,54.34,54.35,54.33,54.34,99897.0,43.3629,43.3709,43.3549,43.3629,99897.0
2017-09-01 13:55:00,54.35,54.36,54.35,54.36,21625.0,43.3709,43.3789,43.3709,43.3789,21625.0
2017-09-01 14:00:00,54.36,54.37,54.35,54.37,56458.0,43.3789,43.3868,43.3709,43.3868,56458.0
2017-09-01 14:05:00,54.36,54.37,54.35,54.36,57456.0,43.3789,43.3868,43.3709,43.3789,57456.0
2017-09-01 14:10:00,54.36,54.36,54.34,54.35,13364.0,43.3789,43.3789,43.3629,43.3709,13364.0
2017-09-01 14:15:00,54.36,54.37,54.35,54.36,44607.0,43.3789,43.3868,43.3709,43.3789,44607.0
2017-09-01 14:20:00,54.36,54.36,54.35,54.36,95845.0,43.3789,43.3789,43.3709,43.3789,95845.0
2017-09-01 14:25:00,54.36,54.36,54.33,54.34,53935.0,43.3789,43.3789,43.3549,43.3629,53935.0
2017-09-01 14:30:00,54.34,54.37,54.33,54.37,77468.0,43.3629,43.3868,43.3549,43.3868,77468.0
2017-09-01 14:35:00,54.36,54.37,54.35,54.36,76203.0,43.3789,43.3868,43.3709,43.3789,76203.0
2017-09-01 14:40:00,54.36,54.38,54.35,54.38,45255.0,43.3789,43.3948,43.3709,43.3948,45255.0
2017-09-01 14:45:00,54.38,54.4,54.37,54.4,90408.0,43.3948,43.4108,43.3868,43.4108,90408.0
2017-09-01 14:50:00,54.39,54.4,54.39,54.39,29910.0,43.4028,43.4108,43.4028,43.4028,29910.0
2017-09-01 14:55:00,54.39,54.4,54.38,54.39,36570.0,43.4028,43.4108,43.3948,43.4028,36570.0
2017-09-01 15:00:00,54.39,54.39,54.38,54.39,18288.0,43.4028,43.4028,43.3948,43.4028,18288.0
2017-09-01 15:05:00,54.39,54.39,54.38,54.39,13242.0,43.4028,43.4028,43.3948,43.4028,13242.0
2017-09-01 15:10:00,54.39,54.39,54.38,54.39,15182.0,43.4028,43.4028,43.3948,43.4028,15182.0
2017-09-01 15:15:00,54.39,54.4,54.38,54.4,89152.0,43.4028,43.4108,43.3948,43.4108,89152.0
2017-09-01 15:20:00,54.4,54.41,54.39,54.41,144340.0,43.4108,43.4188,43.4028,43.4188,144340.0
2017-09-01 15:25:00,54.4,54.41,54.39,54.41,223126.0,43.4108,43.4188,43.4028,43.4188,223126.0
2017-09-01 15:30:00,54.41,54.41,54.39,54.4,138428.0,43.4188,43.4188,43.4028,43.4108,138428.0
2017-09-01 15:35:00,54.4,54.4,54.39,54.4,109090.0,43.4108,43.4108,43.4028,43.4108,109090.0
2017-09-01 15:40:00,54.4,54.4,54.39,54.4,199687.0,43.4108,43.4108,43.4028,43.4108,199687.0
2017-09-01 15:45:00,54.4,54.41,54.39,54.39,220763.0,43.4108,43.4188,43.4028,43.4028,220763.0
2017-09-01 15:50:00,54.4,54.43,54.39,54.43,211006.0,43.4108,43.4347,43.4028,43.4347,211006.0
2017-09-01 15:55:00,54.42,54.43,54.38,54.38,508629.0,43.4267,43.4347,43.3948,43.3948,508629.0
2017-09-05 09:30:00,53.99,54.1,53.99,54.06,337569.0,43.0836,43.1714,43.0836,43.1395,337569.0
2017-09-05 09:35:00,54.06,54.11,54.0,54.0,237192.0,43.1395,43.1794,43.0916,43.0916,237192.0
2017-09-05 09:40:00,54.0,54.02,53.97,54.01,139440.0,43.0916,43.1075,43.0677,43.0996,139440.0
2017-09-05 09:45:00,54.01,54.04,53.99,54.03,144959.0,43.0996,43.1235,43.0836,43.1155,144959.0
2017-09-05 09:50:00,54.03,54.06,54.01,54.02,53309.0,43.1155,43.1395,43.0996,43.1075,53309.0
2017-09-05 09:55:00,54.02,54.06,53.99,54.05,56022.0,43.1075,43.1395,43.0836,43.1315,56022.0
2017-09-05 10:00:00,54.05,54.08,54.03,54.06,347652.0,43.1315,43.1554,43.1155,43.1395,347652.0
2017-09-05 10:05:00,54.06,54.09,54.05,54.08,176621.0,43.1395,43.1634,43.1315,43.1554,176621.0
2017-09-05 10:10:00,54.08,54.1,54.06,54.07,151092.0,43.1554,43.1714,43.1395,43.1474,151092.0
2017-09-05 10:15:00,54.07,54.13,54.06,54.13,137932.0,43.1474,43.1953,43.1395,43.1953,137932.0
2017-09-05 10:20:00,54.13,54.13,54.06,54.07,71879.0,43.1953,43.1953,43.1395,43.1474,71879.0
2017-09-05 10:25:00,54.07,54.08,54.05,54.05,156224.0,43.1474,43.1554,43.1315,43.1315,156224.0
2017-09-05 10:30:00,54.06,54.06,54.02,54.03,220470.0,43.1395,43.1395,43.1075,43.1155,220470.0
2017-09-05 10:35:00,54.03,54.05,54.03,54.04,70177.0,43.1155,43.1315,43.1155,43.1235,70177.0
2017-09-05 10:40:00,54.04,54.04,53.96,53.96,146999.0,43.1235,43.1235,43.0597,43.0597,146999.0
2017-09-05 10:45:00,53.96,53.97,53.94,53.94,96954.0,43.0597,43.0677,43.0437,43.0437,96954.0
2017-09-05 10:50:00,53.94,53.97,53.93,53.93,74288.0,43.0437,43.0677,43.0357,43.0357,74288.0
2017-09-05 10:55:00,53.94,53.95,53.9,53.94,92354.0,43.0437,43.0517,43.0118,43.0437,92354.0
2017-09-05 11:00:00,53.94,53.95,53.91,53.94,89910.0,43.0437,43.0517,43.0198,43.0437,89910.0
2017-09-05 11:05:00,53.94,53.95,53.9,53.93,51521.0,43.0437,43.0517,43.0118,43.0357,51521.0
2017-09-05 11:10:00,53.93,53.96,53.9,53.96,102839.0,43.0357,43.0597,43.0118,43.0597,102839.0
2017-09-05 11:15:00,53.95,53.96,53.93,53.93,57007.0,43.0517,43.0597,43.0357,43.0357,57007.0
2017-09-05 11:20:00,53.93,53.94,53.9,53.94,75551.0,43.0357,43.0437,43.0118,43.0437,75551.0
2017-09-05 11:25:00,53.93,53.94,53.9,53.92,56210.0,43.0357,43.0437,43.0118,43.0278,56210.0
2017-09-05 11:30:00,53.92,53.94,53.9,53.91,47480.0,43.0278,43.0437,43.0118,43.0198,47480.0
2017-09-05 11:35:00,53.91,53.95,53.91,53.93,42805.0,43.0198,43.0517,43.0198,43.0357,42805.0
2017-09-05 11:40:00,53.94,53.94,53.91,53.92,33790.0,43.0437,43.0437,43.0198,43.0278,33790.0
2017-09-05 11:45:00,53.92,53.93,53.89,53.9,41123.0,43.0278,43.0357,43.0038,43.0118,41123.0
2017-09-05 11:50:00,53.91,53.91,53.88,53.89,47122.0,43.0198,43.0198,42.9958,43.0038,47122.0
2017-09-05 11:55:00,53.89,53.91,53.87,53.9,53794.0,43.0038,43.0198,42.9879,43.0118,53794.0
2017-09-05 12:00:00,53.9,53.9,53.78,53.79,80435.0,43.0118,43.0118,42.916,42.924,80435.0
2017-09-05 12:05:00,53.79,53.79,53.7,53.71,56032.0,42.924,42.924,42.8522,42.8602,56032.0
2017-09-05 12:10:00,53.72,53.73,53.67,53.68,48145.0,42.8682,42.8761,42.8283,42.8362,48145.0
2017-09-05 12:15:00,53.68,53.72,53.67,53.72,84300.0,42.8362,42.8682,42.8283,42.8682,84300.0
2017-09-05 12:20:00,53.71,53.75,53.69,53.73,51945.0,42.8602,42.8921,42.8442,42.8761,51945.0
2017-09-05 12:25:00,53.73,53.73,53.66,53.67,42688.0,42.8761,42.8761,42.8203,42.8283,42688.0
2017-09-05 12:30:00,53.67,53.67,53.57,53.59,71944.0,42.8283,42.8283,42.7485,42.7644,71944.0
2017-09-05 12:35:00,53.59,53.66,53.58,53.64,55881.0,42.7644,42.8203,42.7564,42.8043,55881.0
2017-09-05 12:40:00,53.64,53.66,53.61,53.63,62073.0,42.8043,42.8203,42.7804,42.7963,62073.0
2017-09-05 12:45:00,53.63,53.63,53.57,53.58,66206.0,42.7963,42.7963,42.7485,42.7564,66206.0
2017-09-05 12:50:00,53.58,53.64,53.57,53.64,64361.0,42.7564,42.8043,42.7485,42.8043,64361.0
2017-09-05 12:55:00,53.64,53.67,53.63,53.66,290904.0,42.8043,42.8283,42.7963,42.8203,290904.0
2017-09-05 13:00:00,53.66,53.66,53.54,53.56,101035.0,42.8203,42.8203,42.7245,42.7405,101035.0
2017-09-05 13:05:00,53.56,53.56,53.52,53.53,123239.0,42.7405,42.7405,42.7086,42.7165,123239.0
2017-09-05 13:10:00,53.53,53.55,53.52,53.53,97078.0,42.7165,42.7325,42.7086,42.7165,97078.0
2017-09-05 13:15:00,53.53,53.58,53.51,53.58,80610.0,42.7165,42.7564,42.7006,42.7564,80610.0
2017-09-05 13:20:00,53.58,53.62,53.58,53.61,59927.0,42.7564,42.7884,42.7564,42.7804,59927.0
2017-09-05 13:25:00,53.61,53.62,53.58,53.59,54514.0,42.7804,42.7884,42.7564,42.7644,54514.0
2017-09-05 13:30:00,53.59,53.59,53.53,53.54,70764.0,42.7644,42.7644,42.7165,42.7245,70764.0
2017-09-05 13:35:00,53.54,53.62,53.53,53.62,77558.0,42.7245,42.7884,42.7165,42.7884,77558.0
2017-09-05 13:40:00,53.62,53.64,53.61,53.63,103601.0,42.7884,42.8043,42.7804,42.7963,103601.0
2017-09-05 13:45:00,53.63,53.64,53.61,53.63,93524.0,42.7963,42.8043,42.7804,42.7963,93524.0
2017-09-05 13:50:00,53.63,53.66,53.61,53.66,89303.0,42.7963,42.8203,42.7804,42.8203,89303.0
2017-09-05 13:55:00,53.66,53.66,53.62,53.66,70924.0,42.8203,42.8203,42.7884,42.8203,70924.0
2017-09-05 14:00:00,53.66,53.72,53.64,53.72,167283.0,42.8203,42.8682,42.8043,42.8682,167283.0
2017-09-05 14:05:00,53.71,53.72,53.69,53.71,149460.0,42.8602,42.8682,42.8442,42.8602,149460.0
2017-09-05 14:10:00,53.71,53.72,53.69,53.69,59470.0,42.8602,42.8682,42.8442,42.8442,59470.0
2017-09-05 14:15:00,53.7,53.7,53.64,53.66,57750.0,42.8522,42.8522,42.8043,42.8203,57750.0
2017-09-05 14:20:00,53.67,53.73,53.67,53.72,91913.0,42.8283,42.8761,42.8283,42.8682,91913.0
2017-09-05 14:25:00,53.71,53.75,53.71,53.74,57054.0,42.8602,42.8921,42.8602,42.8841,57054.0
2017-09-05 14:30:00,53.74,53.77,53.73,53.73,61548.0,42.8841,42.9081,42.8761,42.8761,61548.0
2017-09-05 14:35:00,53.74,53.76,53.72,53.73,78847.0,42.8841,42.9001,42.8682,42.8761,78847.0
2017-09-05 14:40:00,53.73,53.73,53.71,53.73,69321.0,42.8761,42.8761,42.8602,42.8761,69321.0
2017-09-05 14:45:00,53.72,53.74,53.69,53.7,56326.0,42.8682,42.8841,42.8442,42.8522,56326.0
2017-09-05 14:50:00,53.7,53.71,53.69,53.71,92332.0,42.8522,42.8602,42.8442,42.8602,92332.0
2017-09-05 14:55:00,53.71,53.74,53.69,53.73,110049.0,42.8602,42.8841,42.8442,42.8761,110049.0
2017-09-05 15:00:00,53.73,53.75,53.72,53.72,55474.0,42.8761,42.8921,42.8682,42.8682,55474.0
2017-09-05 15:05:00,53.72,53.73,53.66,53.71,77581.0,42.8682,42.8761,42.8203,42.8602,77581.0
2017-09-05 15:10:00,53.71,53.73,53.68,53.73,57638.0,42.8602,42.8761,42.8362,42.8761,57638.0
2017-09-05 15:15:00,53.73,53.73,53.7,53.71,62328.0,42.8761,42.8761,42.8522,42.8602,62328.0
2017-09-05 15:20:00,53.71,53.71,53.69,53.7,54662.0,42.8602,42.8602,42.8442,42.8522,54662.0
2017-09-05 15:25:00,53.7,53.75,53.69,53.75,97319.0,42.8522,42.8921,42.8442,42.8921,97319.0
2017-09-05 15:30:00,53.75,53.79,53.74,53.78,122798.0,42.8921,42.924,42.8841,42.916,122798.0
2017-09-05 15:35:00,53.78,53.78,53.72,53.74,60010.0,42.916,42.916,42.8682,42.8841,60010.0
2017-09-05 15:40:00,53.74,53.74,53.71,53.73,117612.0,42.8841,42.8841,42.8602,42.8761,117612.0
2017-09-05 15:45:00,53.73,53.74,53.71,53.73,64620.0,42.8761,42.8841,42.8602,42.8761,64620.0
2017-09-05 15:50:00,53.74,53.78,53.71,53.78,140528.0,42.8841,42.916,42.8602,42.916,140528.0
2017-09-05 15:55:00,53.78,53.79,53.74,53.74,403886.0,42.916,42.924,42.8841,42.8841,403886.0
2017-09-06 09:30:00,53.96,53.97,53.91,53.91,116301.0,43.0597,43.0677,43.0198,43.0198,116301.0
2017-09-06 09:35:00,53.9,53.93,53.9,53.92,40093.0,43.0118,43.0357,43.0118,43.0278,40093.0
2017-09-06 09:40:00,53.91,53.93,53.88,53.91,38672.0,43.0198,43.0357,42.9958,43.0198,38672.0
2017-09-06 09:45:00,53.91,53.94,53.91,53.93,28944.0,43.0198,43.0437,43.0198,43.0357,28944.0
2017-09-06 09:50:00,53.93,53.95,53.9,53.93,64419.0,43.0357,43.0517,43.0118,43.0357,64419.0
2017-09-06 09:55:00,53.93,53.96,53.92,53.96,33177.0,43.0357,43.0597,43.0278,43.0597,33177.0
2017-09-06 10:00:00,53.96,54.01,53.96,54.01,234329.0,43.0597,43.0996,43.0597,43.0996,234329.0
2017-09-06 10:05:00,54.0,54.05,54.0,54.02,131716.0,43.0916,43.1315,43.0916,43.1075,131716.0
2017-09-06 10:10:00,54.01,54.03,53.99,53.99,108216.0,43.0996,43.1155,43.0836,43.0836,108216.0
2017-09-06 10:15:00,54.0,54.0,53.94,53.95,174238.0,43.0916,43.0916,43.0437,43.0517,174238.0
2017-09-06 10:20:00,53.95,53.95,53.92,53.94,130455.0,43.0517,43.0517,43.0278,43.0437,130455.0
2017-09-06 10:25:00,53.94,53.96,53.92,53.96,30319.0,43.0437,43.0597,43.0278,43.0597,30319.0
2017-09-06 10:30:00,53.96,53.99,53.94,53.98,48176.0,43.0597,43.0836,43.0437,43.0756,48176.0
2017-09-06 10:35:00,53.98,54.0,53.94,53.96,123440.0,43.0756,43.0916,43.0437,43.0597,123440.0
2017-09-06 10:40:00,53.96,53.98,53.94,53.95,105176.0,43.0597,43.0756,43.0437,43.0517,105176.0
2017-09-06 10:45:00,53.95,53.96,53.87,53.94,88881.0,43.0517,43.0597,42.9879,43.0437,88881.0
2017-09-06 10:50:00,53.93,53.96,53.92,53.96,46772.0,43.0357,43.0597,43.0278,43.0597,46772.0
2017-09-06 10:55:00,53.96,53.98,53.94,53.98,62297.0,43.0597,43.0756,43.0437,43.0756,62297.0
2017-09-06 11:00:00,53.98,54.01,53.97,53.99,36154.0,43.0756,43.0996,43.0677,43.0836,36154.0
2017-09-06 11:05:00,54.0,54.0,53.92,53.93,43936.0,43.0916,43.0916,43.0278,43.0357,43936.0
2017-09-06 11:10:00,53.92,53.93,53.89,53.9,117568.0,43.0278,43.0357,43.0038,43.0118,117568.0
2017-09-06 11:15:00,53.89,53.92,53.89,53.91,41440.0,43.0038,43.0278,43.0038,43.0198,41440.0
2017-09-06 11:20:00,53.91,53.97,53.91,53.96,65862.0,43.0198,43.0677,43.0198,43.0597,65862.0
2017-09-06 11:25:00,53.96,53.97,53.95,53.96,38255.0,43.0597,43.0677,43.0517,43.0597,38255.0
2017-09-06 11:30:00,53.96,53.98,53.94,53.97,81720.0,43.0597,43.0756,43.0437,43.0677,81720.0
2017-09-06 11:35:00,53.97,54.0,53.96,53.99,64814.0,43.0677,43.0916,43.0597,43.0836,64814.0
2017-09-06 11:40:00,54.0,54.01,53.98,53.98,15788.0,43.0916,43.0996,43.0756,43.0756,15788.0
2017-09-06 11:45:00,53.98,54.02,53.98,54.02,51610.0,43.0756,43.1075,43.0756,43.1075,51610.0
2017-09-06 11:50:00,54.02,54.02,53.98,54.0,38199.0,43.1075,43.1075,43.0756,43.0916,38199.0
2017-09-06 11:55:00,54.01,54.02,53.99,54.0,88031.0,43.0996,43.1075,43.0836,43.0916,88031.0
2017-09-06 12:00:00,54.01,54.01,53.97,53.99,37877.0,43.0996,43.0996,43.0677,43.0836,37877.0
2017-09-06 12:05:00,53.98,54.0,53.98,53.98,27123.0,43.0756,43.0916,43.0756,43.0756,27123.0
2017-09-06 12:10:00,53.98,54.01,53.98,54.0,39519.0,43.0756,43.0996,43.0756,43.0916,39519.0
2017-09-06 12:15:00,54.0,54.03,54.0,54.03,37126.0,43.0916,43.1155,43.0916,43.1155,37126.0
2017-09-06 12:20:00,54.03,54.03,54.0,54.02,81088.0,43.1155,43.1155,43.0916,43.1075,81088.0
2017-09-06 12:25:00,54.02,54.05,54.01,54.05,25053.0,43.1075,43.1315,43.0996,43.1315,25053.0
2017-09-06 12:30:00,54.05,54.05,54.02,54.03,99884.0,43.1315,43.1315,43.1075,43.1155,99884.0
2017-09-06 12:35:00,54.04,54.06,54.03,54.05,28011.0,43.1235,43.1395,43.1155,43.1315,28011.0
2017-09-06 12:40:00,54.04,54.09,54.04,54.08,45348.0,43.1235,43.1634,43.1235,43.1554,45348.0
2017-09-06 12:45:00,54.08,54.1,54.08,54.1,22793.0,43.1554,43.1714,43.1554,43.1714,22793.0
2017-09-06 12:50:00,54.1,54.12,54.09,54.11,24110.0,43.1714,43.1873,43.1634,43.1794,24110.0
2017-09-06 12:55:00,54.11,54.12,54.09,54.1,70583.0,43.1794,43.1873,43.1634,43.1714,70583.0
2017-09-06 13:00:00,54.1,54.12,54.1,54.11,19213.0,43.1714,43.1873,43.1714,43.1794,19213.0
2017-09-06 13:05:00,54.12,54.14,54.11,54.12,22007.0,43.1873,43.2033,43.1794,43.1873,22007.0
2017-09-06 13:10:00,54.12,54.14,54.11,54.13,30269.0,43.1873,43.2033,43.1794,43.1953,30269.0
2017-09-06 13:15:00,54.13,54.13,54.11,54.11,59473.0,43.1953,43.1953,43.1794,43.1794,59473.0
2017-09-06 13:20:00,54.12,54.14,54.1,54.11,33877.0,43.1873,43.2033,43.1714,43.1794,33877.0
2017-09-06 13:25:00,54.11,54.12,54.1,54.11,31069.0,43.1794,43.1873,43.1714,43.1794,31069.0
2017-09-06 13:30:00,54.12,54.14,54.11,54.12,23023.0,43.1873,43.2033,43.1794,43.1873,23023.0
2017-09-06 13:35:00,54.12,54.13,54.1,54.12,48624.0,43.1873,43.1953,43.1714,43.1873,48624.0
2017-09-06 13:40:00,54.12,54.12,54.1,54.11,156939.0,43.1873,43.1873,43.1714,43.1794,156939.0
2017-09-06 13:45:00,54.1,54.11,54.09,54.11,99886.0,43.1714,43.1794,43.1634,43.1794,99886.0
2017-09-06 13:50:00,54.11,54.12,54.09,54.1,76736.0,43.1794,43.1873,43.1634,43.1714,76736.0
2017-09-06 13:55:00,54.09,54.11,54.09,54.09,17190.0,43.1634,43.1794,43.1634,43.1634,17190.0
2017-09-06 14:00:00,54.09,54.1,54.07,54.07,57137.0,43.1634,43.1714,43.1474,43.1474,57137.0
2017-09-06 14:05:00,54.08,54.1,54.07,54.1,88734.0,43.1554,43.1714,43.1474,43.1714,88734.0
2017-09-06 14:10:00,54.1,54.11,54.09,54.11,52720.0,43.1714,43.1794,43.1634,43.1794,52720.0
2017-09-06 14:15:00,54.11,54.11,54.1,54.11,39608.0,43.1794,43.1794,43.1714,43.1794,39608.0
2017-09-06 14:20:00,54.11,54.12,54.1,54.11,87719.0,43.1794,43.1873,43.1714,43.1794,87719.0
2017-09-06 14:25:00,54.11,54.12,54.09,54.09,34512.0,43.1794,43.1873,43.1634,43.1634,34512.0
2017-09-06 14:30:00,54.1,54.1,54.07,54.09,39846.0,43.1714,43.1714,43.1474,43.1634,39846.0
2017-09-06 14:35:00,54.08,54.11,54.08,54.11,33373.0,43.1554,43.1794,43.1554,43.1794,33373.0
2017-09-06 14:40:00,54.11,54.11,54.09,54.1,56396.0,43.1794,43.1794,43.1634,43.1714,56396.0
2017-09-06 14:45:00,54.09,54.11,54.07,54.08,58091.0,43.1634,43.1794,43.1474,43.1554,58091.0
2017-09-06 14:50:00,54.08,54.08,54.06,54.08,107591.0,43.1554,43.1554,43.1395,43.1554,107591.0
2017-09-06 14:55:00,54.08,54.1,54.07,54.08,51322.0,43.1554,43.1714,43.1474,43.1554,51322.0
2017-09-06 15:00:00,54.08,54.09,54.06,54.09,25696.0,43.1554,43.1634,43.1395,43.1634,25696.0
2017-09-06 15:05:00,54.09,54.1,54.08,54.09,41427.0,43.1634,43.1714,43.1554,43.1634,41427.0
2017-09-06 15:10:00,54.09,54.1,54.07,54.08,41464.0,43.1634,43.1714,43.1474,43.1554,41464.0
2017-09-06 15:15:00,54.08,54.1,54.07,54.1,45628.0,43.1554,43.1714,43.1474,43.1714,45628.0
2017-09-06 15:20:00,54.1,54.12,54.1,54.12,57525.0,43.1714,43.1873,43.1714,43.1873,57525.0
2017-09-06 15:25:00,54.12,54.13,54.11,54.13,102998.0,43.1873,43.1953,43.1794,43.1953,102998.0
2017-09-06 15:30:00,54.13,54.13,54.1,54.11,91878.0,43.1953,43.1953,43.1714,43.1794,91878.0
2017-09-06 15:35:00,54.12,54.12,54.09,54.11,62219.0,43.1873,43.1873,43.1634,43.1794,62219.0
2017-09-06 15:40:00,54.11,54.12,54.1,54.11,33756.0,43.1794,43.1873,43.1714,43.1794,33756.0
2017-09-06 15:45:00,54.11,54.11,54.09,54.09,56267.0,43.1794,43.1794,43.1634,43.1634,56267.0
2017-09-06 15:50:00,54.1,54.1,54.08,54.09,62639.0,43.1714,43.1714,43.1554,43.1634,62639.0
2017-09-06 15:55:00,54.09,54.1,54.06,54.1,299743.0,43.1634,43.1714,43.1395,43.1714,299743.0
2017-09-07 09:30:00,54.37,54.39,54.35,54.36,49085.0,43.3868,43.4028,43.3709,43.3789,49085.0
2017-09-07 09:35:00,54.35,54.39,54.32,54.39,26770.0,43.3709,43.4028,43.3469,43.4028,26770.0
2017-09-07 09:40:00,54.39,54.41,54.38,54.38,32500.0,43.4028,43.4188,43.3948,43.3948,32500.0
2017-09-07 09:45:00,54.39,54.4,54.35,54.35,17071.0,43.4028,43.4108,43.3709,43.3709,17071.0
2017-09-07 09:50:00,54.35,54.39,54.34,54.39,80814.0,43.3709,43.4028,43.3629,43.4028,80814.0
2017-09-07 09:55:00,54.4,54.4,54.36,54.38,99729.0,43.4108,43.4108,43.3789,43.3948,99729.0
2017-09-07 10:00:00,54.39,54.39,54.3,54.3,143994.0,43.4028,43.4028,43.331,43.331,143994.0
2017-09-07 10:05:00,54.3,54.34,54.29,54.34,71049.0,43.331,43.3629,43.323,43.3629,71049.0
2017-09-07 10:10:00,54.34,54.35,54.31,54.32,62758.0,43.3629,43.3709,43.339,43.3469,62758.0
2017-09-07 10:15:00,54.31,54.33,54.3,54.33,36755.0,43.339,43.3549,43.331,43.3549,36755.0
2017-09-07 10:20:00,54.32,54.37,54.32,54.33,71346.0,43.3469,43.3868,43.3469,43.3549,71346.0
2017-09-07 10:25:00,54.34,54.37,54.31,54.33,140844.0,43.3629,43.3868,43.339,43.3549,140844.0
2017-09-07 10:30:00,54.32,54.36,54.31,54.36,38133.0,43.3469,43.3789,43.339,43.3789,38133.0
2017-09-07 10:35:00,54.37,54.38,54.35,54.36,86299.0,43.3868,43.3948,43.3709,43.3789,86299.0
2017-09-07 10:40:00,54.37,54.38,54.36,54.37,19283.0,43.3868,43.3948,43.3789,43.3868,19283.0
2017-09-07 10:45:00,54.37,54.44,54.37,54.43,45443.0,43.3868,43.4427,43.3868,43.4347,45443.0
2017-09-07 10:50:00,54.43,54.44,54.41,54.42,29212.0,43.4347,43.4427,43.4188,43.4267,29212.0
2017-09-07 10:55:00,54.42,54.44,54.41,54.41,67990.0,43.4267,43.4427,43.4188,43.4188,67990.0
2017-09-07 11:00:00,54.41,54.44,54.41,54.42,21690.0,43.4188,43.4427,43.4188,43.4267,21690.0
2017-09-07 11:05:00,54.43,54.45,54.41,54.42,27636.0,43.4347,43.4507,43.4188,43.4267,27636.0
2017-09-07 11:10:00,54.43,54.45,54.42,54.44,56071.0,43.4347,43.4507,43.4267,43.4427,56071.0
2017-09-07 11:15:00,54.45,54.46,54.43,54.44,58715.0,43.4507,43.4587,43.4347,43.4427,58715.0
2017-09-07 11:20:00,54.44,54.44,54.4,54.43,130128.0,43.4427,43.4427,43.4108,43.4347,130128.0
2017-09-07 11:25:00,54.43,54.44,54.39,54.39,76464.0,43.4347,43.4427,43.4028,43.4028,76464.0
2017-09-07 11:30:00,54.39,54.41,54.38,54.4,81230.0,43.4028,43.4188,43.3948,43.4108,81230.0
2017-09-07 11:35:00,54.4,54.45,54.4,54.45,22735.0,43.4108,43.4507,43.4108,43.4507,22735.0
2017-09-07 11:40:00,54.44,54.46,54.43,54.46,36909.0,43.4427,43.4587,43.4347,43.4587,36909.0
2017-09-07 11:45:00,54.46,54.48,54.43,54.43,85342.0,43.4587,43.4746,43.4347,43.4347,85342.0
2017-09-07 11:50:00,54.44,54.46,54.43,54.46,25470.0,43.4427,43.4587,43.4347,43.4587,25470.0
2017-09-07 11:55:00,54.46,54.48,54.44,54.44,121294.0,43.4587,43.4746,43.4427,43.4427,121294.0
2017-09-07 12:00:00,54.45,54.46,54.43,54.44,45546.0,43.4507,43.4587,43.4347,43.4427,45546.0
2017-09-07 12:05:00,54.44,54.46,54.43,54.45,24491.0,43.4427,43.4587,43.4347,43.4507,24491.0
2017-09-07 12:10:00,54.45,54.46,54.43,54.45,17827.0,43.4507,43.4587,43.4347,43.4507,17827.0
2017-09-07 12:15:00,54.45,54.45,54.42,54.45,42813.0,43.4507,43.4507,43.4267,43.4507,42813.0
2017-09-07 12:20:00,54.45,54.46,54.42,54.42,21739.0,43.4507,43.4587,43.4267,43.4267,21739.0
2017-09-07 12:25:00,54.42,54.43,54.4,54.4,51443.0,43.4267,43.4347,43.4108,43.4108,51443.0
2017-09-07 12:30:00,54.41,54.44,54.38,54.39,165982.0,43.4188,43.4427,43.3948,43.4028,165982.0
2017-09-07 12:35:00,54.39,54.41,54.38,54.39,36522.0,43.4028,43.4188,43.3948,43.4028,36522.0
2017-09-07 12:40:00,54.39,54.4,54.38,54.39,30549.0,43.4028,43.4108,43.3948,43.4028,30549.0
2017-09-07 12:45:00,54.39,54.4,54.38,54.39,25802.0,43.4028,43.4108,43.3948,43.4028,25802.0
2017-09-07 12:50:00,54.39,54.39,54.37,54.39,28182.0,43.4028,43.4028,43.3868,43.4028,28182.0
2017-09-07 12:55:00,54.39,54.41,54.37,54.41,25240.0,43.4028,43.4188,43.3868,43.4188,25240.0
2017-09-07 13:00:00,54.41,54.43,54.4,54.42,27401.0,43.4188,43.4347,43.4108,43.4267,27401.0
2017-09-07 13:05:00,54.43,54.43,54.41,54.42,54015.0,43.4347,43.4347,43.4188,43.4267,54015.0
2017-09-07 13:10:00,54.42,54.45,54.42,54.43,26772.0,43.4267,43.4507,43.4267,43.4347,26772.0
2017-09-07 13:15:00,54.43,54.44,54.41,54.44,18102.0,43.4347,43.4427,43.4188,43.4427,18102.0
2017-09-07 13:20:00,54.43,54.44,54.41,54.43,19827.0,43.4347,43.4427,43.4188,43.4347,19827.0
2017-09-07 13:25:00,54.43,54.44,54.41,54.44,24525.0,43.4347,43.4427,43.4188,43.4427,24525.0
2017-09-07 13:30:00,54.43,54.44,54.42,54.42,11025.0,43.4347,43.4427,43.4267,43.4267,11025.0
2017-09-07 13:35:00,54.43,54.43,54.41,54.41,13147.0,43.4347,43.4347,43.4188,43.4188,13147.0
2017-09-07 13:40:00,54.41,54.43,54.4,54.43,19894.0,43.4188,43.4347,43.4108,43.4347,19894.0
2017-09-07 13:45:00,54.43,54.44,54.42,54.43,15918.0,43.4347,43.4427,43.4267,43.4347,15918.0
2017-09-07 13:50:00,54.42,54.43,54.41,54.41,66220.0,43.4267,43.4347,43.4188,43.4188,66220.0
2017-09-07 13:55:00,54.42,54.43,54.4,54.41,26683.0,43.4267,43.4347,43.4108,43.4188,26683.0
2017-09-07 14:00:00,54.41,54.41,54.4,54.41,51877.0,43.4188,43.4188,43.4108,43.4188,51877.0
2017-09-07 14:05:00,54.41,54.42,54.4,54.41,25688.0,43.4188,43.4267,43.4108,43.4188,25688.0
2017-09-07 14:10:00,54.41,54.43,54.4,54.41,21049.0,43.4188,43.4347,43.4108,43.4188,21049.0
2017-09-07 14:15:00,54.42,54.42,54.4,54.41,17394.0,43.4267,43.4267,43.4108,43.4188,17394.0
2017-09-07 14:20:00,54.42,54.42,54.4,54.41,24083.0,43.4267,43.4267,43.4108,43.4188,24083.0
2017-09-07 14:25:00,54.41,54.42,54.4,54.41,17938.0,43.4188,43.4267,43.4108,43.4188,17938.0
2017-09-07 14:30:00,54.4,54.41,54.38,54.41,21905.0,43.4108,43.4188,43.3948,43.4188,21905.0
2017-09-07 14:35:00,54.4,54.42,54.39,54.4,34565.0,43.4108,43.4267,43.4028,43.4108,34565.0
2017-09-07 14:40:00,54.4,54.42,54.4,54.41,20636.0,43.4108,43.4267,43.4108,43.4188,20636.0
2017-09-07 14:45:00,54.41,54.41,54.39,54.4,38520.0,43.4188,43.4188,43.4028,43.4108,38520.0
2017-09-07 14:50:00,54.41,54.42,54.4,54.41,116605.0,43.4188,43.4267,43.4108,43.4188,116605.0
2017-09-07 14:55:00,54.41,54.43,54.39,54.43,98809.0,43.4188,43.4347,43.4028,43.4347,98809.0
2017-09-07 15:00:00,54.42,54.43,54.38,54.39,44222.0,43.4267,43.4347,43.3948,43.4028,44222.0
2017-09-07 15:05:00,54.39,54.42,54.38,54.42,30150.0,43.4028,43.4267,43.3948,43.4267,30150.0
2017-09-07 15:10:00,54.41,54.42,54.41,54.41,17465.0,43.4188,43.4267,43.4188,43.4188,17465.0
2017-09-07 15:15:00,54.41,54.43,54.41,54.42,27155.0,43.4188,43.4347,43.4188,43.4267,27155.0
2017-09-07 15:20:00,54.42,54.43,54.39,54.4,86843.0,43.4267,43.4347,43.4028,43.4108,86843.0
2017-09-07 15:25:00,54.4,54.43,54.39,54.42,257927.0,43.4108,43.4347,43.4028,43.4267,257927.0
2017-09-07 15:30:00,54.42,54.43,54.41,54.42,80451.0,43.4267,43.4347,43.4188,43.4267,80451.0
2017-09-07 15:35:00,54.43,54.46,54.42,54.45,108287.0,43.4347,43.4587,43.4267,43.4507,108287.0
2017-09-07 15:40:00,54.45,54.47,54.45,54.46,58650.0,43.4507,43.4666,43.4507,43.4587,58650.0
2017-09-07 15:45:00,54.46,54.47,54.44,54.47,151292.0,43.4587,43.4666,43.4427,43.4666,151292.0
2017-09-07 15:50:00,54.46,54.47,54.45,54.47,49298.0,43.4587,43.4666,43.4507,43.4666,49298.0
2017-09-07 15:55:00,54.47,54.47,54.45,54.47,179508.0,43.4666,43.4666,43.4507,43.4666,179508.0
2017-09-08 09:30:00,54.39,54.42,54.35,54.36,47435.0,43.4028,43.4267,43.3709,43.3789,47435.0
2017-09-08 09:35:00,54.37,54.37,54.32,54.33,24493.0,43.3868,43.3868,43.3469,43.3549,24493.0
2017-09-08 09:40:00,54.33,54.35,54.32,54.34,32051.0,43.3549,43.3709,43.3469,43.3629,32051.0
2017-09-08 09:45:00,54.35,54.35,54.3,54.32,1191167.0,43.3709,43.3709,43.331,43.3469,1191167.0
2017-09-08 09:50:00,54.32,54.34,54.31,54.33,326553.0,43.3469,43.3629,43.339,43.3549,326553.0
2017-09-08 09:55:00,54.33,54.37,54.32,54.36,21000.0,43.3549,43.3868,43.3469,43.3789,21000.0
2017-09-08 10:00:00,54.37,54.38,54.35,54.36,46424.0,43.3868,43.3948,43.3709,43.3789,46424.0
2017-09-08 10:05:00,54.36,54.38,54.35,54.37,54675.0,43.3789,43.3948,43.3709,43.3868,54675.0
2017-09-08 10:10:00,54.37,54.37,54.34,54.36,96890.0,43.3868,43.3868,43.3629,43.3789,96890.0
2017-09-08 10:15:00,54.36,54.39,54.34,54.36,90734.0,43.3789,43.4028,43.3629,43.3789,90734.0
2017-09-08 10:20:00,54.36,54.36,54.32,54.34,14910.0,43.3789,43.3789,43.3469,43.3629,14910.0
2017-09-08 10:25:00,54.34,54.35,54.31,54.31,29206.0,43.3629,43.3709,43.339,43.339,29206.0
2017-09-08 10:30:00,54.3,54.31,54.26,54.27,15031.0,43.331,43.339,43.2991,43.307,15031.0
2017-09-08 10:35:00,54.27,54.29,54.23,54.25,118861.0,43.307,43.323,43.2751,43.2911,118861.0
2017-09-08 10:40:00,54.24,54.25,54.2,54.21,25278.0,43.2831,43.2911,43.2512,43.2592,25278.0
2017-09-08 10:45:00,54.2,54.23,54.19,54.21,107352.0,43.2512,43.2751,43.2432,43.2592,107352.0
2017-09-08 10:50:00,54.21,54.22,54.19,54.19,48359.0,43.2592,43.2671,43.2432,43.2432,48359.0
2017-09-08 10:55:00,54.19,54.22,54.18,54.19,49499.0,43.2432,43.2671,43.2352,43.2432,49499.0
2017-09-08 11:00:00,54.2,54.27,54.19,54.26,86906.0,43.2512,43.307,43.2432,43.2991,86906.0
2017-09-08 11:05:00,54.26,54.26,54.22,54.23,18254.0,43.2991,43.2991,43.2671,43.2751,18254.0
2017-09-08 11:10:00,54.23,54.23,54.21,54.21,65732.0,43.2751,43.2751,43.2592,43.2592,65732.0
2017-09-08 11:15:00,54.2,54.21,54.18,54.18,33888.0,43.2512,43.2592,43.2352,43.2352,33888.0
2017-09-08 11:20:00,54.17,54.17,54.16,54.17,5022.0,43.2272,43.2272,43.2193,43.2272,5022.0
2017-09-08 11:25:00,54.17,54.17,54.16,54.16,14204.0,43.2272,43.2272,43.2193,43.2193,14204.0
2017-09-08 11:30:00,54.16,54.17,54.13,54.13,160605.0,43.2193,43.2272,43.1953,43.1953,160605.0
2017-09-08 11:35:00,54.14,54.15,54.13,54.15,16462.0,43.2033,43.2113,43.1953,43.2113,16462.0
2017-09-08 11:40:00,54.14,54.15,54.13,54.15,51957.0,43.2033,43.2113,43.1953,43.2113,51957.0
2017-09-08 11:45:00,54.15,54.16,54.14,54.16,21583.0,43.2113,43.2193,43.2033,43.2193,21583.0
2017-09-08 11:50:00,54.16,54.18,54.15,54.17,27323.0,43.2193,43.2352,43.2113,43.2272,27323.0
2017-09-08 11:55:00,54.17,54.19,54.16,54.16,20355.0,43.2272,43.2432,43.2193,43.2193,20355.0
2017-09-08 12:00:00,54.16,54.19,54.16,54.17,43430.0,43.2193,43.2432,43.2193,43.2272,43430.0
2017-09-08 12:05:00,54.16,54.17,54.15,54.17,17583.0,43.2193,43.2272,43.2113,43.2272,17583.0
2017-09-08 12:10:00,54.16,54.16,54.14,54.15,43334.0,43.2193,43.2193,43.2033,43.2113,43334.0
2017-09-08 12:15:00,54.14,54.18,54.14,54.17,83168.0,43.2033,43.2352,43.2033,43.2272,83168.0
2017-09-08 12:20:00,54.16,54.17,54.14,54.15,9714.0,43.2193,43.2272,43.2033,43.2113,9714.0
2017-09-08 12:25:00,54.15,54.16,54.15,54.15,16934.0,43.2113,43.2193,43.2113,43.2113,16934.0
2017-09-08 12:30:00,54.16,54.17,54.16,54.17,30273.0,43.2193,43.2272,43.2193,43.2272,30273.0
2017-09-08 12:35:00,54.17,54.17,54.16,54.17,6110.0,43.2272,43.2272,43.2193,43.2272,6110.0
2017-09-08 12:40:00,54.17,54.17,54.15,54.16,31780.0,43.2272,43.2272,43.2113,43.2193,31780.0
2017-09-08 12:45:00,54.15,54.18,54.15,54.17,63338.0,43.2113,43.2352,43.2113,43.2272,63338.0
2017-09-08 12:50:00,54.17,54.17,54.15,54.17,16370.0,43.2272,43.2272,43.2113,43.2272,16370.0
2017-09-08 12:55:00,54.16,54.17,54.15,54.16,44410.0,43.2193,43.2272,43.2113,43.2193,44410.0
2017-09-08 13:00:00,54.16,54.16,54.15,54.16,8920.0,43.2193,43.2193,43.2113,43.2193,8920.0
2017-09-08 13:05:00,54.16,54.17,54.15,54.16,13952.0,43.2193,43.2272,43.2113,43.2193,13952.0
2017-09-08 13:10:00,54.16,54.17,54.15,54.16,15143.0,43.2193,43.2272,43.2113,43.2193,15143.0
2017-09-08 13:15:00,54.17,54.17,54.16,54.16,38304.0,43.2272,43.2272,43.2193,43.2193,38304.0
2017-09-08 13:20:00,54.16,54.17,54.15,54.16,22362.0,43.2193,43.2272,43.2113,43.2193,22362.0
2017-09-08 13:25:00,54.16,54.17,54.14,54.15,21514.0,43.2193,43.2272,43.2033,43.2113,21514.0
2017-09-08 13:30:00,54.15,54.15,54.11,54.11,44850.0,43.2113,43.2113,43.1794,43.1794,44850.0
2017-09-08 13:35:00,54.12,54.13,54.11,54.13,14654.0,43.1873,43.1953,43.1794,43.1953,14654.0
2017-09-08 13:40:00,54.13,54.13,54.11,54.11,32062.0,43.1953,43.1953,43.1794,43.1794,32062.0
2017-09-08 13:45:00,54.12,54.13,54.11,54.12,65420.0,43.1873,43.1953,43.1794,43.1873,65420.0
2017-09-08 13:50:00,54.12,54.12,54.11,54.12,17795.0,43.1873,43.1873,43.1794,43.1873,17795.0
2017-09-08 13:55:00,54.13,54.15,54.12,54.15,15215.0,43.1953,43.2113,43.1873,43.2113,15215.0
2017-09-08 14:00:00,54.14,54.15,54.12,54.13,44025.0,43.2033,43.2113,43.1873,43.1953,44025.0
2017-09-08 14:05:00,54.12,54.14,54.12,54.13,37322.0,43.1873,43.2033,43.1873,43.1953,37322.0
2017-09-08 14:10:00,54.13,54.15,54.12,54.14,50170.0,43.1953,43.2113,43.1873,43.2033,50170.0
2017-09-08 14:15:00,54.14,54.15,54.13,54.13,26985.0,43.2033,43.2113,43.1953,43.1953,26985.0
2017-09-08 14:20:00,54.14,54.15,54.13,54.14,21824.0,43.2033,43.2113,43.1953,43.2033,21824.0
2017-09-08 14:25:00,54.14,54.15,54.12,54.13,18280.0,43.2033,43.2113,43.1873,43.1953,18280.0
2017-09-08 14:30:00,54.13,54.14,54.12,54.13,65011.0,43.1953,43.2033,43.1873,43.1953,65011.0
2017-09-08 14:35:00,54.12,54.14,54.12,54.12,78164.0,43.1873,43.2033,43.1873,43.1873,78164.0
2017-09-08 14:40:00,54.13,54.14,54.12,54.12,75316.0,43.1953,43.2033,43.1873,43.1873,75316.0
2017-09-08 14:45:00,54.13,54.13,54.11,54.13,106717.0,43.1953,43.1953,43.1794,43.1953,106717.0
2017-09-08 14:50:00,54.13,54.13,54.11,54.12,71746.0,43.1953,43.1953,43.1794,43.1873,71746.0
2017-09-08 14:55:00,54.11,54.12,54.1,54.12,76141.0,43.1794,43.1873,43.1714,43.1873,76141.0
2017-09-08 15:00:00,54.12,54.14,54.11,54.12,58895.0,43.1873,43.2033,43.1794,43.1873,58895.0
2017-09-08 15:05:00,54.13,54.13,54.1,54.1,65049.0,43.1953,43.1953,43.1714,43.1714,65049.0
2017-09-08 15:10:00,54.11,54.12,54.09,54.1,79825.0,43.1794,43.1873,43.1634,43.1714,79825.0
2017-09-08 15:15:00,54.11,54.11,54.08,54.08,99393.0,43.1794,43.1794,43.1554,43.1554,99393.0
2017-09-08 15:20:00,54.08,54.1,54.07,54.08,82451.0,43.1554,43.1714,43.1474,43.1554,82451.0
2017-09-08 15:25:00,54.09,54.09,54.06,54.06,55296.0,43.1634,43.1634,43.1395,43.1395,55296.0
2017-09-08 15:30:00,54.06,54.07,54.05,54.06,60255.0,43.1395,43.1474,43.1315,43.1395,60255.0
2017-09-08 15:35:00,54.07,54.08,54.06,54.07,56252.0,43.1474,43.1554,43.1395,43.1474,56252.0
2017-09-08 15:40:00,54.08,54.09,54.07,54.09,58556.0,43.1554,43.1634,43.1474,43.1634,58556.0
2017-09-08 15:45:00,54.09,54.1,54.08,54.1,65882.0,43.1634,43.1714,43.1554,43.1714,65882.0
2017-09-08 15:50:00,54.1,54.11,54.09,54.1,104900.0,43.1714,43.1794,43.1634,43.1714,104900.0
2017-09-08 15:55:00,54.1,54.14,54.09,54.14,224739.0,43.1714,43.2033,43.1634,43.2033,224739.0
2017-09-11 09:30:00,54.59,54.71,54.58,54.68,96987.0,43.5624,43.6582,43.5544,43.6342,96987.0
2017-09-11 09:35:00,54.68,54.71,54.68,54.7,35008.0,43.6342,43.6582,43.6342,43.6502,35008.0
2017-09-11 09:40:00,54.7,54.73,54.69,54.72,54197.0,43.6502,43.6741,43.6422,43.6661,54197.0
2017-09-11 09:45:00,54.73,54.73,54.71,54.73,89483.0,43.6741,43.6741,43.6582,43.6741,89483.0
2017-09-11 09:50:00,54.73,54.74,54.72,54.73,69637.0,43.6741,43.6821,43.6661,43.6741,69637.0
2017-09-11 09:55:00,54.73,54.74,54.71,54.73,64085.0,43.6741,43.6821,43.6582,43.6741,64085.0
2017-09-11 10:00:00,54.73,54.77,54.73,54.77,58766.0,43.6741,43.706,43.6741,43.706,58766.0
2017-09-11 10:05:00,54.76,54.8,54.76,54.78,78121.0,43.6981,43.73,43.6981,43.714,78121.0
2017-09-11 10:10:00,54.78,54.79,54.77,54.79,14165.0,43.714,43.722,43.706,43.722,14165.0
2017-09-11 10:15:00,54.79,54.79,54.78,54.78,13594.0,43.722,43.722,43.714,43.714,13594.0
2017-09-11 10:20:00,54.79,54.81,54.77,54.78,965706.0,43.722,43.738,43.706,43.714,965706.0
2017-09-11 10:25:00,54.78,54.78,54.75,54.76,136392.0,43.714,43.714,43.6901,43.6981,136392.0
2017-09-11 10:30:00,54.76,54.77,54.75,54.76,40609.0,43.6981,43.706,43.6901,43.6981,40609.0
2017-09-11 10:35:00,54.76,54.77,54.72,54.73,176487.0,43.6981,43.706,43.6661,43.6741,176487.0
2017-09-11 10:40:00,54.73,54.75,54.73,54.74,18505.0,43.6741,43.6901,43.6741,43.6821,18505.0
2017-09-11 10:45:00,54.73,54.75,54.73,54.75,16065.0,43.6741,43.6901,43.6741,43.6901,16065.0
2017-09-11 10:50:00,54.74,54.77,54.74,54.75,84326.0,43.6821,43.706,43.6821,43.6901,84326.0
2017-09-11 10:55:00,54.76,54.76,54.72,54.74,30124.0,43.6981,43.6981,43.6661,43.6821,30124.0
2017-09-11 11:00:00,54.74,54.77,54.74,54.76,12706.0,43.6821,43.706,43.6821,43.6981,12706.0
2017-09-11 11:05:00,54.77,54.77,54.74,54.75,36369.0,43.706,43.706,43.6821,43.6901,36369.0
2017-09-11 11:10:00,54.76,54.77,54.75,54.75,49115.0,43.6981,43.706,43.6901,43.6901,49115.0
2017-09-11 11:15:00,54.76,54.76,54.74,54.76,29701.0,43.6981,43.6981,43.6821,43.6981,29701.0
2017-09-11 11:20:00,54.75,54.76,54.73,54.74,100072.0,43.6901,43.6981,43.6741,43.6821,100072.0
2017-09-11 11:25:00,54.74,54.76,54.73,54.76,54703.0,43.6821,43.6981,43.6741,43.6981,54703.0
2017-09-11 11:30:00,54.76,54.78,54.75,54.78,167200.0,43.6981,43.714,43.6901,43.714,167200.0
2017-09-11 11:35:00,54.78,54.82,54.78,54.81,220190.0,43.714,43.7459,43.714,43.738,220190.0
2017-09-11 11:40:00,54.81,54.84,54.8,54.84,40034.0,43.738,43.7619,43.73,43.7619,40034.0
2017-09-11 11:45:00,54.84,54.86,54.83,54.84,44594.0,43.7619,43.7779,43.7539,43.7619,44594.0
2017-09-11 11:50:00,54.85,54.85,54.82,54.82,53353.0,43.7699,43.7699,43.7459,43.7459,53353.0
2017-09-11 11:55:00,54.83,54.84,54.82,54.84,9629.0,43.7539,43.7619,43.7459,43.7619,9629.0
2017-09-11 12:00:00,54.84,54.84,54.82,54.82,17524.0,43.7619,43.7619,43.7459,43.7459,17524.0
2017-09-11 12:05:00,54.82,54.83,54.8,54.82,15752.0,43.7459,43.7539,43.73,43.7459,15752.0
2017-09-11 12:10:00,54.82,54.84,54.8,54.83,17211.0,43.7459,43.7619,43.73,43.7539,17211.0
2017-09-11 12:15:00,54.83,54.84,54.82,54.83,11497.0,43.7539,43.7619,43.7459,43.7539,11497.0
2017-09-11 12:20:00,54.84,54.86,54.83,54.85,33415.0,43.7619,43.7779,43.7539,43.7699,33415.0
2017-09-11 12:25:00,54.84,54.85,54.83,54.84,16867.0,43.7619,43.7699,43.7539,43.7619,16867.0
2017-09-11 12:30:00,54.84,54.86,54.83,54.86,24048.0,43.7619,43.7779,43.7539,43.7779,24048.0
2017-09-11 12:35:00,54.87,54.87,54.84,54.86,32697.0,43.7858,43.7858,43.7619,43.7779,32697.0
2017-09-11 12:40:00,54.86,54.89,54.86,54.88,20753.0,43.7779,43.8018,43.7779,43.7938,20753.0
2017-09-11 12:45:00,54.89,54.9,54.87,54.88,35393.0,43.8018,43.8098,43.7858,43.7938,35393.0
2017-09-11 12:50:00,54.88,54.88,54.86,54.87,26601.0,43.7938,43.7938,43.7779,43.7858,26601.0
2017-09-11 12:55:00,54.87,54.87,54.85,54.86,34792.0,43.7858,43.7858,43.7699,43.7779,34792.0
2017-09-11 13:00:00,54.86,54.87,54.86,54.87,15818.0,43.7779,43.7858,43.7779,43.7858,15818.0
2017-09-11 13:05:00,54.86,54.86,54.84,54.85,71990.0,43.7779,43.7779,43.7619,43.7699,71990.0
2017-09-11 13:10:00,54.86,54.87,54.85,54.87,35838.0,43.7779,43.7858,43.7699,43.7858,35838.0
2017-09-11 13:15:00,54.87,54.88,54.86,54.87,12386.0,43.7858,43.7938,43.7779,43.7858,12386.0
2017-09-11 13:20:00,54.88,54.88,54.87,54.87,6642.0,43.7938,43.7938,43.7858,43.7858,6642.0
2017-09-11 13:25:00,54.87,54.88,54.86,54.87,23745.0,43.7858,43.7938,43.7779,43.7858,23745.0
2017-09-11 13:30:00,54.87,54.87,54.86,54.87,4634.0,43.7858,43.7858,43.7779,43.7858,4634.0
2017-09-11 13:35:00,54.87,54.87,54.84,54.84,35976.0,43.7858,43.7858,43.7619,43.7619,35976.0
2017-09-11 13:40:00,54.85,54.86,54.84,54.86,14089.0,43.7699,43.7779,43.7619,43.7779,14089.0
2017-09-11 13:45:00,54.86,54.86,54.83,54.85,22427.0,43.7779,43.7779,43.7539,43.7699,22427.0
2017-09-11 13:50:00,54.85,54.86,54.84,54.85,46209.0,43.7699,43.7779,43.7619,43.7699,46209.0
2017-09-11 13:55:00,54.85,54.86,54.83,54.85,25921.0,43.7699,43.7779,43.7539,43.7699,25921.0
2017-09-11 14:00:00,54.86,54.87,54.85,54.85,21167.0,43.7779,43.7858,43.7699,43.7699,21167.0
2017-09-11 14:05:00,54.85,54.88,54.85,54.87,54625.0,43.7699,43.7938,43.7699,43.7858,54625.0
2017-09-11 14:10:00,54.87,54.87,54.86,54.86,6879.0,43.7858,43.7858,43.7779,43.7779,6879.0
2017-09-11 14:15:00,54.87,54.87,54.85,54.87,16547.0,43.7858,43.7858,43.7699,43.7858,16547.0
2017-09-11 14:20:00,54.87,54.87,54.84,54.85,37865.0,43.7858,43.7858,43.7619,43.7699,37865.0
2017-09-11 14:25:00,54.85,54.86,54.83,54.84,33833.0,43.7699,43.7779,43.7539,43.7619,33833.0
2017-09-11 14:30:00,54.83,54.86,54.83,54.86,69177.0,43.7539,43.7779,43.7539,43.7779,69177.0
2017-09-11 14:35:00,54.86,54.86,54.82,54.82,35190.0,43.7779,43.7779,43.7459,43.7459,35190.0
2017-09-11 14:40:00,54.83,54.83,54.8,54.82,82600.0,43.7539,43.7539,43.73,43.7459,82600.0
2017-09-11 14:45:00,54.82,54.85,54.81,54.85,35537.0,43.7459,43.7699,43.738,43.7699,35537.0
2017-09-11 14:50:00,54.85,54.87,54.84,54.86,49739.0,43.7699,43.7858,43.7619,43.7779,49739.0
2017-09-11 14:55:00,54.87,54.87,54.84,54.84,77498.0,43.7858,43.7858,43.7619,43.7619,77498.0
2017-09-11 15:00:00,54.85,54.85,54.83,54.83,59687.0,43.7699,43.7699,43.7539,43.7539,59687.0
2017-09-11 15:05:00,54.84,54.85,54.83,54.84,36293.0,43.7619,43.7699,43.7539,43.7619,36293.0
2017-09-11 15:10:00,54.84,54.86,54.84,54.86,51850.0,43.7619,43.7779,43.7619,43.7779,51850.0
2017-09-11 15:15:00,54.86,54.87,54.85,54.86,32083.0,43.7779,43.7858,43.7699,43.7779,32083.0
2017-09-11 15:20:00,54.86,54.86,54.84,54.84,18233.0,43.7779,43.7779,43.7619,43.7619,18233.0
2017-09-11 15:25:00,54.84,54.85,54.83,54.83,28134.0,43.7619,43.7699,43.7539,43.7539,28134.0
2017-09-11 15:30:00,54.84,54.84,54.82,54.83,65363.0,43.7619,43.7619,43.7459,43.7539,65363.0
2017-09-11 15:35:00,54.83,54.85,54.81,54.84,112129.0,43.7539,43.7699,43.738,43.7619,112129.0
2017-09-11 15:40:00,54.84,54.85,54.8,54.8,68753.0,43.7619,43.7699,43.73,43.73,68753.0
2017-09-11 15:45:00,54.81,54.83,54.8,54.82,42412.0,43.738,43.7539,43.73,43.7459,42412.0
2017-09-11 15:50:00,54.82,54.84,54.82,54.84,125730.0,43.7459,43.7619,43.7459,43.7619,125730.0
2017-09-11 15:55:00,54.84,54.86,54.83,54.86,204886.0,43.7619,43.7779,43.7539,43.7779,204886.0
2017-09-12 09:30:00,54.76,54.84,54.75,54.8,236485.0,43.6981,43.7619,43.6901,43.73,236485.0
2017-09-12 09:35:00,54.81,54.82,54.79,54.8,341260.0,43.738,43.7459,43.722,43.73,341260.0
2017-09-12 09:40:00,54.8,54.81,54.77,54.79,71983.0,43.73,43.738,43.706,43.722,71983.0
2017-09-12 09:45:00,54.8,54.8,54.74,54.76,179161.0,43.73,43.73,43.6821,43.6981,179161.0
2017-09-12 09:50:00,54.75,54.77,54.73,54.75,289735.0,43.6901,43.706,43.6741,43.6901,289735.0
2017-09-12 09:55:00,54.75,54.8,54.74,54.79,101355.0,43.6901,43.73,43.6821,43.722,101355.0
2017-09-12 10:00:00,54.79,54.8,54.78,54.78,83015.0,43.722,43.73,43.714,43.714,83015.0
2017-09-12 10:05:00,54.78,54.8,54.78,54.8,66049.0,43.714,43.73,43.714,43.73,66049.0
2017-09-12 10:10:00,54.8,54.83,54.79,54.82,137392.0,43.73,43.7539,43.722,43.7459,137392.0
2017-09-12 10:15:00,54.82,54.83,54.78,54.83,146076.0,43.7459,43.7539,43.714,43.7539,146076.0
2017-09-12 10:20:00,54.83,54.83,54.79,54.8,112654.0,43.7539,43.7539,43.722,43.73,112654.0
2017-09-12 10:25:00,54.8,54.81,54.78,54.79,104946.0,43.73,43.738,43.714,43.722,104946.0
2017-09-12 10:30:00,54.79,54.81,54.77,54.8,108296.0,43.722,43.738,43.706,43.73,108296.0
2017-09-12 10:35:00,54.8,54.8,54.77,54.77,53822.0,43.73,43.73,43.706,43.706,53822.0
2017-09-12 10:40:00,54.77,54.78,54.77,54.77,47512.0,43.706,43.714,43.706,43.706,47512.0
2017-09-12 10:45:00,54.76,54.77,54.74,54.77,120351.0,43.6981,43.706,43.6821,43.706,120351.0
2017-09-12 10:50:00,54.77,54.8,54.77,54.79,150455.0,43.706,43.73,43.706,43.722,150455.0
2017-09-12 10:55:00,54.79,54.82,54.78,54.81,169430.0,43.722,43.7459,43.714,43.738,169430.0
2017-09-12 11:00:00,54.81,54.82,54.8,54.82,78235.0,43.738,43.7459,43.73,43.7459,78235.0
2017-09-12 11:05:00,54.82,54.82,54.81,54.82,47564.0,43.7459,43.7459,43.738,43.7459,47564.0
2017-09-12 11:10:00,54.83,54.84,54.82,54.84,41995.0,43.7539,43.7619,43.7459,43.7619,41995.0
2017-09-12 11:15:00,54.84,54.84,54.82,54.83,46775.0,43.7619,43.7619,43.7459,43.7539,46775.0
2017-09-12 11:20:00,54.83,54.83,54.82,54.83,15315.0,43.7539,43.7539,43.7459,43.7539,15315.0
2017-09-12 11:25:00,54.83,54.85,54.82,54.85,27133.0,43.7539,43.7699,43.7459,43.7699,27133.0
2017-09-12 11:30:00,54.85,54.88,54.85,54.87,112004.0,43.7699,43.7938,43.7699,43.7858,112004.0
2017-09-12 11:35:00,54.86,54.87,54.85,54.87,31563.0,43.7779,43.7858,43.7699,43.7858,31563.0
2017-09-12 11:40:00,54.87,54.88,54.85,54.86,43601.0,43.7858,43.7938,43.7699,43.7779,43601.0
2017-09-12 11:45:00,54.86,54.87,54.85,54.86,49060.0,43.7779,43.7858,43.7699,43.7779,49060.0
2017-09-12 11:50:00,54.86,54.87,54.85,54.87,29104.0,43.7779,43.7858,43.7699,43.7858,29104.0
2017-09-12 11:55:00,54.87,54.87,54.86,54.87,15460.0,43.7858,43.7858,43.7779,43.7858,15460.0
2017-09-12 12:00:00,54.88,54.89,54.87,54.88,19552.0,43.7938,43.8018,43.7858,43.7938,19552.0
2017-09-12 12:05:00,54.87,54.87,54.84,54.85,88740.0,43.7858,43.7858,43.7619,43.7699,88740.0
2017-09-12 12:10:00,54.85,54.86,54.84,54.85,80322.0,43.7699,43.7779,43.7619,43.7699,80322.0
2017-09-12 12:15:00,54.85,54.86,54.83,54.86,30725.0,43.7699,43.7779,43.7539,43.7779,30725.0
2017-09-12 12:20:00,54.86,54.86,54.82,54.85,67292.0,43.7779,43.7779,43.7459,43.7699,67292.0
2017-09-12 12:25:00,54.85,54.86,54.84,54.85,22316.0,43.7699,43.7779,43.7619,43.7699,22316.0
2017-09-12 12:30:00,54.85,54.86,54.84,54.84,16449.0,43.7699,43.7779,43.7619,43.7619,16449.0
2017-09-12 12:35:00,54.84,54.85,54.84,54.85,19513.0,43.7619,43.7699,43.7619,43.7699,19513.0
2017-09-12 12:40:00,54.85,54.86,54.84,54.86,12103.0,43.7699,43.7779,43.7619,43.7779,12103.0
2017-09-12 12:45:00,54.86,54.87,54.85,54.87,10362.0,43.7779,43.7858,43.7699,43.7858,10362.0
2017-09-12 12:50:00,54.86,54.87,54.85,54.86,13853.0,43.7779,43.7858,43.7699,43.7779,13853.0
2017-09-12 12:55:00,54.86,54.87,54.85,54.87,38938.0,43.7779,43.7858,43.7699,43.7858,38938.0
2017-09-12 13:00:00,54.87,54.87,54.85,54.87,14840.0,43.7858,43.7858,43.7699,43.7858,14840.0
2017-09-12 13:05:00,54.87,54.88,54.87,54.87,11634.0,43.7858,43.7938,43.7858,43.7858,11634.0
2017-09-12 13:10:00,54.88,54.88,54.87,54.88,33066.0,43.7938,43.7938,43.7858,43.7938,33066.0
2017-09-12 13:15:00,54.88,54.88,54.87,54.88,14553.0,43.7938,43.7938,43.7858,43.7938,14553.0
2017-09-12 13:20:00,54.88,54.88,54.87,54.87,41640.0,43.7938,43.7938,43.7858,43.7858,41640.0
2017-09-12 13:25:00,54.88,54.88,54.87,54.88,21590.0,43.7938,43.7938,43.7858,43.7938,21590.0
2017-09-12 13:30:00,54.88,54.89,54.87,54.88,65845.0,43.7938,43.8018,43.7858,43.7938,65845.0
2017-09-12 13:35:00,54.89,54.89,54.88,54.88,22950.0,43.8018,43.8018,43.7938,43.7938,22950.0
2017-09-12 13:40:00,54.89,54.91,54.88,54.9,50898.0,43.8018,43.8178,43.7938,43.8098,50898.0
2017-09-12 13:45:00,54.9,54.91,54.88,54.89,70368.0,43.8098,43.8178,43.7938,43.8018,70368.0
2017-09-12 13:50:00,54.89,54.9,54.88,54.89,55165.0,43.8018,43.8098,43.7938,43.8018,55165.0
2017-09-12 13:55:00,54.89,54.89,54.87,54.87,56514.0,43.8018,43.8018,43.7858,43.7858,56514.0
2017-09-12 14:00:00,54.88,54.88,54.86,54.87,473910.0,43.7938,43.7938,43.7779,43.7858,473910.0
2017-09-12 14:05:00,54.88,54.9,54.87,54.88,59136.0,43.7938,43.8098,43.7858,43.7938,59136.0
2017-09-12 14:10:00,54.87,54.88,54.85,54.87,141202.0,43.7858,43.7938,43.7699,43.7858,141202.0
2017-09-12 14:15:00,54.87,54.9,54.86,54.9,180299.0,43.7858,43.8098,43.7779,43.8098,180299.0
2017-09-12 14:20:00,54.9,54.9,54.87,54.87,95212.0,43.8098,43.8098,43.7858,43.7858,95212.0
2017-09-12 14:25:00,54.87,54.87,54.83,54.84,158512.0,43.7858,43.7858,43.7539,43.7619,158512.0
2017-09-12 14:30:00,54.84,54.85,54.83,54.85,69517.0,43.7619,43.7699,43.7539,43.7699,69517.0
2017-09-12 14:35:00,54.85,54.85,54.8,54.8,100364.0,43.7699,43.7699,43.73,43.73,100364.0
2017-09-12 14:40:00,54.8,54.81,54.78,54.79,84295.0,43.73,43.738,43.714,43.722,84295.0
2017-09-12 14:45:00,54.8,54.8,54.78,54.79,43019.0,43.73,43.73,43.714,43.722,43019.0
2017-09-12 14:50:00,54.79,54.8,54.77,54.78,67812.0,43.722,43.73,43.706,43.714,67812.0
2017-09-12 14:55:00,54.78,54.78,54.77,54.78,37930.0,43.714,43.714,43.706,43.714,37930.0
2017-09-12 15:00:00,54.77,54.78,54.75,54.76,69843.0,43.706,43.714,43.6901,43.6981,69843.0
2017-09-12 15:05:00,54.76,54.78,54.74,54.76,128219.0,43.6981,43.714,43.6821,43.6981,128219.0
2017-09-12 15:10:00,54.76,54.78,54.76,54.78,34434.0,43.6981,43.714,43.6981,43.714,34434.0
2017-09-12 15:15:00,54.77,54.79,54.77,54.78,75353.0,43.706,43.722,43.706,43.714,75353.0
2017-09-12 15:20:00,54.78,54.78,54.75,54.77,75604.0,43.714,43.714,43.6901,43.706,75604.0
2017-09-12 15:25:00,54.77,54.77,54.74,54.74,88214.0,43.706,43.706,43.6821,43.6821,88214.0
2017-09-12 15:30:00,54.74,54.78,54.74,54.77,84607.0,43.6821,43.714,43.6821,43.706,84607.0
2017-09-12 15:35:00,54.77,54.77,54.76,54.77,71042.0,43.706,43.706,43.6981,43.706,71042.0
2017-09-12 15:40:00,54.77,54.78,54.76,54.78,92942.0,43.706,43.714,43.6981,43.714,92942.0
2017-09-12 15:45:00,54.77,54.78,54.75,54.76,86248.0,43.706,43.714,43.6901,43.6981,86248.0
2017-09-12 15:50:00,54.76,54.79,54.76,54.79,62117.0,43.6981,43.722,43.6981,43.722,62117.0
2017-09-12 15:55:00,54.79,54.8,54.78,54.8,232649.0,43.722,43.73,43.714,43.73,232649.0
2017-09-13 09:30:00,54.59,54.62,54.56,54.6,76343.0,43.5624,43.5863,43.5385,43.5704,76343.0
2017-09-13 09:35:00,54.6,54.61,54.56,54.58,63160.0,43.5704,43.5784,43.5385,43.5544,63160.0
2017-09-13 09:40:00,54.58,54.6,54.56,54.59,93101.0,43.5544,43.5704,43.5385,43.5624,93101.0
2017-09-13 09:45:00,54.59,54.59,54.53,54.54,40485.0,43.5624,43.5624,43.5145,43.5225,40485.0
2017-09-13 09:50:00,54.55,54.58,54.53,54.58,43728.0,43.5305,43.5544,43.5145,43.5544,43728.0
2017-09-13 09:55:00,54.58,54.62,54.58,54.59,231301.0,43.5544,43.5863,43.5544,43.5624,231301.0
2017-09-13 10:00:00,54.6,54.6,54.57,54.58,65545.0,43.5704,43.5704,43.5464,43.5544,65545.0
2017-09-13 10:05:00,54.58,54.59,54.54,54.55,87945.0,43.5544,43.5624,43.5225,43.5305,87945.0
2017-09-13 10:10:00,54.55,54.58,54.55,54.57,46365.0,43.5305,43.5544,43.5305,43.5464,46365.0
2017-09-13 10:15:00,54.56,54.56,54.52,54.54,34996.0,43.5385,43.5385,43.5065,43.5225,34996.0
2017-09-13 10:20:00,54.54,54.56,54.52,54.56,73005.0,43.5225,43.5385,43.5065,43.5385,73005.0
2017-09-13 10:25:00,54.56,54.56,54.54,54.55,59378.0,43.5385,43.5385,43.5225,43.5305,59378.0
2017-09-13 10:30:00,54.55,54.56,54.53,54.54,49637.0,43.5305,43.5385,43.5145,43.5225,49637.0
2017-09-13 10:35:00,54.54,54.58,54.53,54.58,22404.0,43.5225,43.5544,43.5145,43.5544,22404.0
2017-09-13 10:40:00,54.57,54.58,54.53,54.53,15780.0,43.5464,43.5544,43.5145,43.5145,15780.0
2017-09-13 10:45:00,54.53,54.57,54.53,54.54,41950.0,43.5145,43.5464,43.5145,43.5225,41950.0
2017-09-13 10:50:00,54.54,54.54,54.52,54.54,37765.0,43.5225,43.5225,43.5065,43.5225,37765.0
2017-09-13 10:55:00,54.53,54.55,54.52,54.54,26586.0,43.5145,43.5305,43.5065,43.5225,26586.0
2017-09-13 11:00:00,54.54,54.54,54.51,54.52,26271.0,43.5225,43.5225,43.4986,43.5065,26271.0
2017-09-13 11:05:00,54.52,54.55,54.51,54.55,59047.0,43.5065,43.5305,43.4986,43.5305,59047.0
2017-09-13 11:10:00,54.55,54.56,54.53,54.55,9905.0,43.5305,43.5385,43.5145,43.5305,9905.0
2017-09-13 11:15:00,54.54,54.55,54.5,54.51,41904.0,43.5225,43.5305,43.4906,43.4986,41904.0
2017-09-13 11:20:00,54.51,54.53,54.5,54.53,24866.0,43.4986,43.5145,43.4906,43.5145,24866.0
2017-09-13 11:25:00,54.53,54.53,54.49,54.51,14080.0,43.5145,43.5145,43.4826,43.4986,14080.0
2017-09-13 11:30:00,54.51,54.52,54.47,54.48,18618.0,43.4986,43.5065,43.4666,43.4746,18618.0
2017-09-13 11:35:00,54.48,54.48,54.43,54.44,99490.0,43.4746,43.4746,43.4347,43.4427,99490.0
2017-09-13 11:40:00,54.44,54.48,54.4,54.47,95637.0,43.4427,43.4746,43.4108,43.4666,95637.0
2017-09-13 11:45:00,54.47,54.49,54.45,54.47,22236.0,43.4666,43.4826,43.4507,43.4666,22236.0
2017-09-13 11:50:00,54.47,54.52,54.46,54.5,124678.0,43.4666,43.5065,43.4587,43.4906,124678.0
2017-09-13 11:55:00,54.5,54.52,54.49,54.5,11936.0,43.4906,43.5065,43.4826,43.4906,11936.0
2017-09-13 12:00:00,54.5,54.53,54.49,54.52,29909.0,43.4906,43.5145,43.4826,43.5065,29909.0
2017-09-13 12:05:00,54.52,54.52,54.5,54.52,33191.0,43.5065,43.5065,43.4906,43.5065,33191.0
2017-09-13 12:10:00,54.51,54.52,54.5,54.51,9185.0,43.4986,43.5065,43.4906,43.4986,9185.0
2017-09-13 12:15:00,54.51,54.51,54.5,54.51,14233.0,43.4986,43.4986,43.4906,43.4986,14233.0
2017-09-13 12:20:00,54.51,54.51,54.48,54.49,43013.0,43.4986,43.4986,43.4746,43.4826,43013.0
2017-09-13 12:25:00,54.48,54.52,54.48,54.51,37575.0,43.4746,43.5065,43.4746,43.4986,37575.0
2017-09-13 12:30:00,54.5,54.53,54.5,54.52,30088.0,43.4906,43.5145,43.4906,43.5065,30088.0
2017-09-13 12:35:00,54.52,54.54,54.5,54.54,18912.0,43.5065,43.5225,43.4906,43.5225,18912.0
2017-09-13 12:40:00,54.54,54.56,54.54,54.56,14173.0,43.5225,43.5385,43.5225,43.5385,14173.0
2017-09-13 12:45:00,54.55,54.57,54.54,54.57,12675.0,43.5305,43.5464,43.5225,43.5464,12675.0
2017-09-13 12:50:00,54.57,54.57,54.55,54.55,11556.0,43.5464,43.5464,43.5305,43.5305,11556.0
2017-09-13 12:55:00,54.56,54.57,54.54,54.55,14400.0,43.5385,43.5464,43.5225,43.5305,14400.0
2017-09-13 13:00:00,54.56,54.58,54.54,54.58,55580.0,43.5385,43.5544,43.5225,43.5544,55580.0
2017-09-13 13:05:00,54.59,54.61,54.58,54.59,7607.0,43.5624,43.5784,43.5544,43.5624,7607.0
2017-09-13 13:10:00,54.58,54.6,54.57,54.59,10669.0,43.5544,43.5704,43.5464,43.5624,10669.0
2017-09-13 13:15:00,54.59,54.66,54.59,54.66,118292.0,43.5624,43.6183,43.5624,43.6183,118292.0
2017-09-13 13:20:00,54.66,54.67,54.63,54.64,49736.0,43.6183,43.6262,43.5943,43.6023,49736.0
2017-09-13 13:25:00,54.64,54.64,54.6,54.61,47536.0,43.6023,43.6023,43.5704,43.5784,47536.0
2017-09-13 13:30:00,54.6,54.63,54.6,54.63,75246.0,43.5704,43.5943,43.5704,43.5943,75246.0
2017-09-13 13:35:00,54.63,54.63,54.61,54.62,21117.0,43.5943,43.5943,43.5784,43.5863,21117.0
2017-09-13 13:40:00,54.63,54.63,54.61,54.62,20710.0,43.5943,43.5943,43.5784,43.5863,20710.0
2017-09-13 13:45:00,54.62,54.62,54.59,54.6,140508.0,43.5863,43.5863,43.5624,43.5704,140508.0
2017-09-13 13:50:00,54.59,54.6,54.58,54.59,33195.0,43.5624,43.5704,43.5544,43.5624,33195.0
2017-09-13 13:55:00,54.59,54.59,54.58,54.59,14347.0,43.5624,43.5624,43.5544,43.5624,14347.0
2017-09-13 14:00:00,54.59,54.59,54.58,54.59,88990.0,43.5624,43.5624,43.5544,43.5624,88990.0
2017-09-13 14:05:00,54.59,54.59,54.58,54.59,5120.0,43.5624,43.5624,43.5544,43.5624,5120.0
2017-09-13 14:10:00,54.59,54.61,54.58,54.59,88787.0,43.5624,43.5784,43.5544,43.5624,88787.0
2017-09-13 14:15:00,54.58,54.62,54.58,54.62,60310.0,43.5544,43.5863,43.5544,43.5863,60310.0
2017-09-13 14:20:00,54.62,54.63,54.61,54.62,30773.0,43.5863,43.5943,43.5784,43.5863,30773.0
2017-09-13 14:25:00,54.62,54.62,54.61,54.61,39995.0,43.5863,43.5863,43.5784,43.5784,39995.0
2017-09-13 14:30:00,54.61,54.61,54.58,54.6,109498.0,43.5784,43.5784,43.5544,43.5704,109498.0
2017-09-13 14:35:00,54.6,54.6,54.59,54.6,45295.0,43.5704,43.5704,43.5624,43.5704,45295.0
2017-09-13 14:40:00,54.6,54.6,54.58,54.6,28237.0,43.5704,43.5704,43.5544,43.5704,28237.0
2017-09-13 14:45:00,54.6,54.61,54.59,54.6,47402.0,43.5704,43.5784,43.5624,43.5704,47402.0
2017-09-13 14:50:00,54.6,54.61,54.58,54.59,335840.0,43.5704,43.5784,43.5544,43.5624,335840.0
2017-09-13 14:55:00,54.59,54.61,54.58,54.6,48152.0,43.5624,43.5784,43.5544,43.5704,48152.0
2017-09-13 15:00:00,54.59,54.61,54.57,54.59,43789.0,43.5624,43.5784,43.5464,43.5624,43789.0
2017-09-13 15:05:00,54.59,54.59,54.56,54.57,46290.0,43.5624,43.5624,43.5385,43.5464,46290.0
2017-09-13 15:10:00,54.57,54.59,54.56,54.58,27475.0,43.5464,43.5624,43.5385,43.5544,27475.0
2017-09-13 15:15:00,54.58,54.58,54.56,54.56,36185.0,43.5544,43.5544,43.5385,43.5385,36185.0
2017-09-13 15:20:00,54.57,54.58,54.56,54.58,34303.0,43.5464,43.5544,43.5385,43.5544,34303.0
2017-09-13 15:25:00,54.57,54.58,54.56,54.57,40793.0,43.5464,43.5544,43.5385,43.5464,40793.0
2017-09-13 15:30:00,54.57,54.59,54.57,54.59,45829.0,43.5464,43.5624,43.5464,43.5624,45829.0
2017-09-13 15:35:00,54.59,54.59,54.54,54.56,65065.0,43.5624,43.5624,43.5225,43.5385,65065.0
2017-09-13 15:40:00,54.55,54.56,54.52,54.53,49043.0,43.5305,43.5385,43.5065,43.5145,49043.0
2017-09-13 15:45:00,54.52,54.52,54.49,54.51,95984.0,43.5065,43.5065,43.4826,43.4986,95984.0
2017-09-13 15:50:00,54.51,54.54,54.51,54.54,182951.0,43.4986,43.5225,43.4986,43.5225,182951.0
2017-09-13 15:55:00,54.54,54.54,54.49,54.52,252702.0,43.5225,43.5225,43.4826,43.5065,252702.0
2017-09-14 09:30:00,54.44,54.47,54.38,54.4,128531.0,43.4427,43.4666,43.3948,43.4108,128531.0
2017-09-14 09:35:00,54.39,54.41,54.38,54.41,79001.0,43.4028,43.4188,43.3948,43.4188,79001.0
2017-09-14 09:40:00,54.41,54.44,54.4,54.43,53473.0,43.4188,43.4427,43.4108,43.4347,53473.0
2017-09-14 09:45:00,54.44,54.5,54.44,54.49,87127.0,43.4427,43.4906,43.4427,43.4826,87127.0
2017-09-14 09:50:00,54.49,54.53,54.49,54.53,21877.0,43.4826,43.5145,43.4826,43.5145,21877.0
2017-09-14 09:55:00,54.54,54.56,54.53,54.55,35207.0,43.5225,43.5385,43.5145,43.5305,35207.0
2017-09-14 10:00:00,54.56,54.57,54.54,54.55,38563.0,43.5385,43.5464,43.5225,43.5305,38563.0
2017-09-14 10:05:00,54.56,54.57,54.55,54.55,46191.0,43.5385,43.5464,43.5305,43.5305,46191.0
2017-09-14 10:10:00,54.56,54.57,54.54,54.57,36798.0,43.5385,43.5464,43.5225,43.5464,36798.0
2017-09-14 10:15:00,54.57,54.6,54.56,54.59,15727.0,43.5464,43.5704,43.5385,43.5624,15727.0
2017-09-14 10:20:00,54.59,54.6,54.57,54.58,52418.0,43.5624,43.5704,43.5464,43.5544,52418.0
2017-09-14 10:25:00,54.58,54.6,54.57,54.59,21071.0,43.5544,43.5704,43.5464,43.5624,21071.0
2017-09-14 10:30:00,54.59,54.64,54.58,54.63,21608.0,43.5624,43.6023,43.5544,43.5943,21608.0
2017-09-14 10:35:00,54.63,54.64,54.61,54.62,62746.0,43.5943,43.6023,43.5784,43.5863,62746.0
2017-09-14 10:40:00,54.61,54.61,54.6,54.61,22418.0,43.5784,43.5784,43.5704,43.5784,22418.0
2017-09-14 10:45:00,54.61,54.64,54.61,54.63,72252.0,43.5784,43.6023,43.5784,43.5943,72252.0
2017-09-14 10:50:00,54.63,54.63,54.61,54.62,44373.0,43.5943,43.5943,43.5784,43.5863,44373.0
2017-09-14 10:55:00,54.62,54.64,54.62,54.63,45742.0,43.5863,43.6023,43.5863,43.5943,45742.0
2017-09-14 11:00:00,54.63,54.65,54.62,54.64,50600.0,43.5943,43.6103,43.5863,43.6023,50600.0
2017-09-14 11:05:00,54.63,54.65,54.62,54.65,44136.0,43.5943,43.6103,43.5863,43.6103,44136.0
2017-09-14 11:10:00,54.65,54.66,54.63,54.66,32656.0,43.6103,43.6183,43.5943,43.6183,32656.0
2017-09-14 11:15:00,54.66,54.69,54.66,54.68,36582.0,43.6183,43.6422,43.6183,43.6342,36582.0
2017-09-14 11:20:00,54.68,54.69,54.66,54.68,45159.0,43.6342,43.6422,43.6183,43.6342,45159.0
2017-09-14 11:25:00,54.68,54.68,54.65,54.66,32893.0,43.6342,43.6342,43.6103,43.6183,32893.0
2017-09-14 11:30:00,54.66,54.66,54.63,54.65,64592.0,43.6183,43.6183,43.5943,43.6103,64592.0
2017-09-14 11:35:00,54.65,54.67,54.64,54.67,26705.0,43.6103,43.6262,43.6023,43.6262,26705.0
2017-09-14 11:40:00,54.67,54.67,54.64,54.65,64282.0,43.6262,43.6262,43.6023,43.6103,64282.0
2017-09-14 11:45:00,54.64,54.66,54.63,54.64,31810.0,43.6023,43.6183,43.5943,43.6023,31810.0
2017-09-14 11:50:00,54.63,54.64,54.6,54.61,89043.0,43.5943,43.6023,43.5704,43.5784,89043.0
2017-09-14 11:55:00,54.61,54.62,54.6,54.62,29657.0,43.5784,43.5863,43.5704,43.5863,29657.0
2017-09-14 12:00:00,54.61,54.62,54.61,54.62,15547.0,43.5784,43.5863,43.5784,43.5863,15547.0
2017-09-14 12:05:00,54.62,54.62,54.59,54.6,35366.0,43.5863,43.5863,43.5624,43.5704,35366.0
2017-09-14 12:10:00,54.59,54.6,54.57,54.58,58613.0,43.5624,43.5704,43.5464,43.5544,58613.0
2017-09-14 12:15:00,54.59,54.6,54.58,54.59,34465.0,43.5624,43.5704,43.5544,43.5624,34465.0
2017-09-14 12:20:00,54.59,54.59,54.55,54.57,26905.0,43.5624,43.5624,43.5305,43.5464,26905.0
2017-09-14 12:25:00,54.56,54.57,54.54,54.57,43493.0,43.5385,43.5464,43.5225,43.5464,43493.0
2017-09-14 12:30:00,54.57,54.58,54.55,54.56,123257.0,43.5464,43.5544,43.5305,43.5385,123257.0
2017-09-14 12:35:00,54.57,54.57,54.53,54.54,67178.0,43.5464,43.5464,43.5145,43.5225,67178.0
2017-09-14 12:40:00,54.53,54.58,54.53,54.57,29507.0,43.5145,43.5544,43.5145,43.5464,29507.0
2017-09-14 12:45:00,54.57,54.61,54.56,54.6,410241.0,43.5464,43.5784,43.5385,43.5704,410241.0
2017-09-14 12:50:00,54.6,54.62,54.59,54.6,40305.0,43.5704,43.5863,43.5624,43.5704,40305.0
2017-09-14 12:55:00,54.61,54.61,54.57,54.58,47785.0,43.5784,43.5784,43.5464,43.5544,47785.0
2017-09-14 13:00:00,54.57,54.58,54.56,54.58,68972.0,43.5464,43.5544,43.5385,43.5544,68972.0
2017-09-14 13:05:00,54.58,54.59,54.57,54.59,30091.0,43.5544,43.5624,43.5464,43.5624,30091.0
2017-09-14 13:10:00,54.58,54.58,54.56,54.58,27212.0,43.5544,43.5544,43.5385,43.5544,27212.0
2017-09-14 13:15:00,54.58,54.58,54.56,54.57,44272.0,43.5544,43.5544,43.5385,43.5464,44272.0
2017-09-14 13:20:00,54.57,54.58,54.56,54.57,31313.0,43.5464,43.5544,43.5385,43.5464,31313.0
2017-09-14 13:25:00,54.57,54.58,54.57,54.57,17109.0,43.5464,43.5544,43.5464,43.5464,17109.0
2017-09-14 13:30:00,54.58,54.58,54.56,54.57,55925.0,43.5544,43.5544,43.5385,43.5464,55925.0
2017-09-14 13:35:00,54.56,54.58,54.56,54.58,156920.0,43.5385,43.5544,43.5385,43.5544,156920.0
2017-09-14 13:40:00,54.58,54.6,54.58,54.6,41519.0,43.5544,43.5704,43.5544,43.5704,41519.0
2017-09-14 13:45:00,54.6,54.61,54.58,54.61,25531.0,43.5704,43.5784,43.5544,43.5784,25531.0
2017-09-14 13:50:00,54.61,54.62,54.6,54.62,22394.0,43.5784,43.5863,43.5704,43.5863,22394.0
2017-09-14 13:55:00,54.62,54.63,54.6,54.61,35482.0,43.5863,43.5943,43.5704,43.5784,35482.0
2017-09-14 14:00:00,54.61,54.61,54.59,54.61,50879.0,43.5784,43.5784,43.5624,43.5784,50879.0
2017-09-14 14:05:00,54.61,54.62,54.59,54.6,47628.0,43.5784,43.5863,43.5624,43.5704,47628.0
2017-09-14 14:10:00,54.6,54.61,54.59,54.6,27031.0,43.5704,43.5784,43.5624,43.5704,27031.0
2017-09-14 14:15:00,54.6,54.61,54.59,54.6,50642.0,43.5704,43.5784,43.5624,43.5704,50642.0
2017-09-14 14:20:00,54.6,54.62,54.59,54.62,31945.0,43.5704,43.5863,43.5624,43.5863,31945.0
2017-09-14 14:25:00,54.62,54.62,54.59,54.6,39552.0,43.5863,43.5863,43.5624,43.5704,39552.0
2017-09-14 14:30:00,54.6,54.61,54.59,54.61,81898.0,43.5704,43.5784,43.5624,43.5784,81898.0
2017-09-14 14:35:00,54.61,54.61,54.58,54.59,35704.0,43.5784,43.5784,43.5544,43.5624,35704.0
2017-09-14 14:40:00,54.59,54.61,54.58,54.61,40857.0,43.5624,43.5784,43.5544,43.5784,40857.0
2017-09-14 14:45:00,54.61,54.62,54.6,54.62,47816.0,43.5784,43.5863,43.5704,43.5863,47816.0
2017-09-14 14:50:00,54.62,54.63,54.61,54.62,113347.0,43.5863,43.5943,43.5784,43.5863,113347.0
2017-09-14 14:55:00,54.61,54.62,54.61,54.62,29345.0,43.5784,43.5863,43.5784,43.5863,29345.0
2017-09-14 15:00:00,54.62,54.62,54.61,54.62,25446.0,43.5863,43.5863,43.5784,43.5863,25446.0
2017-09-14 15:05:00,54.62,54.62,54.61,54.62,60552.0,43.5863,43.5863,43.5784,43.5863,60552.0
2017-09-14 15:10:00,54.62,54.62,54.61,54.62,51299.0,43.5863,43.5863,43.5784,43.5863,51299.0
2017-09-14 15:15:00,54.62,54.62,54.6,54.61,71470.0,43.5863,43.5863,43.5704,43.5784,71470.0
2017-09-14 15:20:00,54.61,54.63,54.6,54.63,52400.0,43.5784,43.5943,43.5704,43.5943,52400.0
2017-09-14 15:25:00,54.63,54.65,54.62,54.64,81897.0,43.5943,43.6103,43.5863,43.6023,81897.0
2017-09-14 15:30:00,54.65,54.67,54.64,54.66,27724.0,43.6103,43.6262,43.6023,43.6183,27724.0
2017-09-14 15:35:00,54.66,54.67,54.64,54.66,155232.0,43.6183,43.6262,43.6023,43.6183,155232.0
2017-09-14 15:40:00,54.66,54.66,54.63,54.64,47846.0,43.6183,43.6183,43.5943,43.6023,47846.0
2017-09-14 15:45:00,54.64,54.65,54.63,54.65,29906.0,43.6023,43.6103,43.5943,43.6103,29906.0
2017-09-14 15:50:00,54.65,54.66,54.6,54.61,134375.0,43.6103,43.6183,43.5704,43.5784,134375.0
2017-09-14 15:55:00,54.62,54.67,54.61,54.67,358778.0,43.5863,43.6262,43.5784,43.6262,358778.0
2017-09-15 09:30:00,54.82,54.83,54.75,54.76,64534.0,43.7459,43.7539,43.6901,43.6981,64534.0
2017-09-15 09:35:00,54.76,54.76,54.71,54.72,272048.0,43.6981,43.6981,43.6582,43.6661,272048.0
2017-09-15 09:40:00,54.72,54.73,54.69,54.72,168279.0,43.6661,43.6741,43.6422,43.6661,168279.0
2017-09-15 09:45:00,54.72,54.75,54.71,54.75,228847.0,43.6661,43.6901,43.6582,43.6901,228847.0
2017-09-15 09:50:00,54.76,54.78,54.75,54.77,123929.0,43.6981,43.714,43.6901,43.706,123929.0
2017-09-15 09:55:00,54.78,54.78,54.74,54.75,40630.0,43.714,43.714,43.6821,43.6901,40630.0
2017-09-15 10:00:00,54.75,54.77,54.74,54.76,48118.0,43.6901,43.706,43.6821,43.6981,48118.0
2017-09-15 10:05:00,54.77,54.78,54.74,54.75,72426.0,43.706,43.714,43.6821,43.6901,72426.0
2017-09-15 10:10:00,54.75,54.76,54.71,54.73,35005.0,43.6901,43.6981,43.6582,43.6741,35005.0
2017-09-15 10:15:00,54.73,54.75,54.72,54.75,29075.0,43.6741,43.6901,43.6661,43.6901,29075.0
2017-09-15 10:20:00,54.75,54.75,54.72,54.74,79583.0,43.6901,43.6901,43.6661,43.6821,79583.0
2017-09-15 10:25:00,54.74,54.74,54.71,54.72,29752.0,43.6821,43.6821,43.6582,43.6661,29752.0
2017-09-15 10:30:00,54.72,54.74,54.71,54.74,41046.0,43.6661,43.6821,43.6582,43.6821,41046.0
2017-09-15 10:35:00,54.74,54.77,54.73,54.77,43639.0,43.6821,43.706,43.6741,43.706,43639.0
2017-09-15 10:40:00,54.77,54.78,54.75,54.78,119745.0,43.706,43.714,43.6901,43.714,119745.0
2017-09-15 10:45:00,54.78,54.81,54.77,54.8,40175.0,43.714,43.738,43.706,43.73,40175.0
2017-09-15 10:50:00,54.8,54.85,54.8,54.84,69397.0,43.73,43.7699,43.73,43.7619,69397.0
2017-09-15 10:55:00,54.84,54.84,54.81,54.81,46568.0,43.7619,43.7619,43.738,43.738,46568.0
2017-09-15 11:00:00,54.82,54.82,54.79,54.8,58844.0,43.7459,43.7459,43.722,43.73,58844.0
2017-09-15 11:05:00,54.79,54.79,54.77,54.78,81623.0,43.722,43.722,43.706,43.714,81623.0
2017-09-15 11:10:00,54.78,54.82,54.78,54.81,43647.0,43.714,43.7459,43.714,43.738,43647.0
2017-09-15 11:15:00,54.81,54.83,54.79,54.79,84685.0,43.738,43.7539,43.722,43.722,84685.0
2017-09-15 11:20:00,54.79,54.81,54.77,54.79,71390.0,43.722,43.738,43.706,43.722,71390.0
2017-09-15 11:25:00,54.79,54.82,54.78,54.8,104392.0,43.722,43.7459,43.714,43.73,104392.0
2017-09-15 11:30:00,54.81,54.82,54.79,54.8,31729.0,43.738,43.7459,43.722,43.73,31729.0
2017-09-15 11:35:00,54.8,54.82,54.8,54.8,43542.0,43.73,43.7459,43.73,43.73,43542.0
2017-09-15 11:40:00,54.8,54.83,54.8,54.82,54666.0,43.73,43.7539,43.73,43.7459,54666.0
2017-09-15 11:45:00,54.82,54.83,54.81,54.82,57330.0,43.7459,43.7539,43.738,43.7459,57330.0
2017-09-15 11:50:00,54.82,54.84,54.81,54.83,44962.0,43.7459,43.7619,43.738,43.7539,44962.0
2017-09-15 11:55:00,54.83,54.85,54.83,54.85,102917.0,43.7539,43.7699,43.7539,43.7699,102917.0
2017-09-15 12:00:00,54.85,54.87,54.84,54.85,139186.0,43.7699,43.7858,43.7619,43.7699,139186.0
2017-09-15 12:05:00,54.85,54.86,54.84,54.85,36580.0,43.7699,43.7779,43.7619,43.7699,36580.0
2017-09-15 12:10:00,54.85,54.86,54.84,54.86,29766.0,43.7699,43.7779,43.7619,43.7779,29766.0
2017-09-15 12:15:00,54.86,54.87,54.85,54.85,45998.0,43.7779,43.7858,43.7699,43.7699,45998.0
2017-09-15 12:20:00,54.85,54.86,54.83,54.85,44061.0,43.7699,43.7779,43.7539,43.7699,44061.0
2017-09-15 12:25:00,54.84,54.87,54.84,54.86,56893.0,43.7619,43.7858,43.7619,43.7779,56893.0
2017-09-15 12:30:00,54.86,54.87,54.86,54.86,21891.0,43.7779,43.7858,43.7779,43.7779,21891.0
2017-09-15 12:35:00,54.86,54.87,54.85,54.85,31555.0,43.7779,43.7858,43.7699,43.7699,31555.0
2017-09-15 12:40:00,54.85,54.86,54.84,54.86,31673.0,43.7699,43.7779,43.7619,43.7779,31673.0
2017-09-15 12:45:00,54.86,54.88,54.85,54.87,27357.0,43.7779,43.7938,43.7699,43.7858,27357.0
2017-09-15 12:50:00,54.87,54.88,54.87,54.88,143786.0,43.7858,43.7938,43.7858,43.7938,143786.0
2017-09-15 12:55:00,54.88,54.89,54.87,54.88,41739.0,43.7938,43.8018,43.7858,43.7938,41739.0
2017-09-15 13:00:00,54.88,54.89,54.87,54.89,13202.0,43.7938,43.8018,43.7858,43.8018,13202.0
2017-09-15 13:05:00,54.89,54.91,54.88,54.9,23601.0,43.8018,43.8178,43.7938,43.8098,23601.0
2017-09-15 13:10:00,54.9,54.92,54.9,54.9,66673.0,43.8098,43.8257,43.8098,43.8098,66673.0
2017-09-15 13:15:00,54.91,54.92,54.9,54.91,139009.0,43.8178,43.8257,43.8098,43.8178,139009.0
2017-09-15 13:20:00,54.91,54.92,54.9,54.9,43021.0,43.8178,43.8257,43.8098,43.8098,43021.0
2017-09-15 13:25:00,54.9,54.92,54.9,54.91,39410.0,43.8098,43.8257,43.8098,43.8178,39410.0
2017-09-15 13:30:00,54.91,54.93,54.91,54.92,70397.0,43.8178,43.8337,43.8178,43.8257,70397.0
2017-09-15 13:35:00,54.91,54.93,54.9,54.92,82963.0,43.8178,43.8337,43.8098,43.8257,82963.0
2017-09-15 13:40:00,54.92,54.93,54.91,54.92,24170.0,43.8257,43.8337,43.8178,43.8257,24170.0
2017-09-15 13:45:00,54.91,54.93,54.91,54.92,23679.0,43.8178,43.8337,43.8178,43.8257,23679.0
2017-09-15 13:50:00,54.92,54.93,54.91,54.92,51338.0,43.8257,43.8337,43.8178,43.8257,51338.0
2017-09-15 13:55:00,54.92,54.94,54.92,54.94,78779.0,43.8257,43.8417,43.8257,43.8417,78779.0
2017-09-15 14:00:00,54.94,54.94,54.92,54.94,80467.0,43.8417,43.8417,43.8257,43.8417,80467.0
2017-09-15 14:05:00,54.93,54.94,54.92,54.93,51271.0,43.8337,43.8417,43.8257,43.8337,51271.0
2017-09-15 14:10:00,54.93,54.93,54.9,54.93,71780.0,43.8337,43.8337,43.8098,43.8337,71780.0
2017-09-15 14:15:00,54.93,54.94,54.92,54.93,48428.0,43.8337,43.8417,43.8257,43.8337,48428.0
2017-09-15 14:20:00,54.93,54.94,54.93,54.93,43204.0,43.8337,43.8417,43.8337,43.8337,43204.0
2017-09-15 14:25:00,54.93,54.95,54.92,54.95,103337.0,43.8337,43.8497,43.8257,43.8497,103337.0
2017-09-15 14:30:00,54.95,54.97,54.94,54.97,178112.0,43.8497,43.8656,43.8417,43.8656,178112.0
2017-09-15 14:35:00,54.97,54.98,54.96,54.97,86907.0,43.8656,43.8736,43.8577,43.8656,86907.0
2017-09-15 14:40:00,54.97,54.98,54.96,54.97,108350.0,43.8656,43.8736,43.8577,43.8656,108350.0
2017-09-15 14:45:00,54.97,54.99,54.97,54.98,130461.0,43.8656,43.8816,43.8656,43.8736,130461.0
2017-09-15 14:50:00,54.98,54.99,54.97,54.97,118491.0,43.8736,43.8816,43.8656,43.8656,118491.0
2017-09-15 14:55:00,54.98,55.0,54.97,54.99,71242.0,43.8736,43.8896,43.8656,43.8816,71242.0
2017-09-15 15:00:00,54.99,55.0,54.98,54.98,255415.0,43.8816,43.8896,43.8736,43.8736,255415.0
2017-09-15 15:05:00,54.98,55.0,54.98,55.0,41843.0,43.8736,43.8896,43.8736,43.8896,41843.0
2017-09-15 15:10:00,54.99,55.0,54.99,54.99,45030.0,43.8816,43.8896,43.8816,43.8816,45030.0
2017-09-15 15:15:00,54.99,55.0,54.98,55.0,145816.0,43.8816,43.8896,43.8736,43.8896,145816.0
2017-09-15 15:20:00,55.0,55.02,54.99,55.01,100659.0,43.8896,43.9055,43.8816,43.8976,100659.0
2017-09-15 15:25:00,55.01,55.02,55.0,55.01,72047.0,43.8976,43.9055,43.8896,43.8976,72047.0
2017-09-15 15:30:00,55.01,55.04,55.01,55.04,71035.0,43.8976,43.9215,43.8976,43.9215,71035.0
2017-09-15 15:35:00,55.04,55.05,55.03,55.04,85385.0,43.9215,43.9295,43.9135,43.9215,85385.0
2017-09-15 15:40:00,55.04,55.06,55.04,55.05,207968.0,43.9215,43.9375,43.9215,43.9295,207968.0
2017-09-15 15:45:00,55.05,55.06,55.0,55.01,361138.0,43.9295,43.9375,43.8896,43.8976,361138.0
2017-09-15 15:50:00,55.01,55.02,54.98,55.01,246475.0,43.8976,43.9055,43.8736,43.8976,246475.0
2017-09-15 15:55:00,55.01,55.01,54.97,55.0,332673.0,43.8976,43.8976,43.8656,43.8896,332673.0
2017-09-18 09:30:00,55.31,55.32,55.21,55.27,139322.0,44.137,44.1449,44.0572,44.105,139322.0
2017-09-18 09:35:00,55.28,55.31,55.27,55.31,89744.0,44.113,44.137,44.105,44.137,89744.0
2017-09-18 09:40:00,55.31,55.33,55.3,55.33,126681.0,44.137,44.1529,44.129,44.1529,126681.0
2017-09-18 09:45:00,55.33,55.4,55.32,55.4,115922.0,44.1529,44.2088,44.1449,44.2088,115922.0
2017-09-18 09:50:00,55.4,55.41,55.38,55.38,50108.0,44.2088,44.2168,44.1928,44.1928,50108.0
2017-09-18 09:55:00,55.39,55.4,55.36,55.37,31760.0,44.2008,44.2088,44.1769,44.1848,31760.0
2017-09-18 10:00:00,55.36,55.4,55.36,55.4,21418.0,44.1769,44.2088,44.1769,44.2088,21418.0
2017-09-18 10:05:00,55.4,55.42,55.38,55.39,31611.0,44.2088,44.2247,44.1928,44.2008,31611.0
2017-09-18 10:10:00,55.39,55.39,55.35,55.37,21802.0,44.2008,44.2008,44.1689,44.1848,21802.0
2017-09-18 10:15:00,55.37,55.37,55.32,55.34,93363.0,44.1848,44.1848,44.1449,44.1609,93363.0
2017-09-18 10:20:00,55.34,55.36,55.32,55.36,59231.0,44.1609,44.1769,44.1449,44.1769,59231.0
2017-09-18 10:25:00,55.36,55.38,55.35,55.36,22964.0,44.1769,44.1928,44.1689,44.1769,22964.0
2017-09-18 10:30:00,55.36,55.36,55.34,55.36,30094.0,44.1769,44.1769,44.1609,44.1769,30094.0
2017-09-18 10:35:00,55.35,55.36,55.3,55.31,16714.0,44.1689,44.1769,44.129,44.137,16714.0
2017-09-18 10:40:00,55.31,55.32,55.28,55.29,18504.0,44.137,44.1449,44.113,44.121,18504.0
2017-09-18 10:45:00,55.29,55.33,55.29,55.31,27439.0,44.121,44.1529,44.121,44.137,27439.0
2017-09-18 10:50:00,55.31,55.31,55.27,55.27,46559.0,44.137,44.137,44.105,44.105,46559.0
2017-09-18 10:55:00,55.27,55.28,55.24,55.24,91431.0,44.105,44.113,44.0811,44.0811,91431.0
2017-09-18 11:00:00,55.23,55.26,55.22,55.26,47349.0,44.0731,44.0971,44.0651,44.0971,47349.0
2017-09-18 11:05:00,55.26,55.27,55.25,55.27,68194.0,44.0971,44.105,44.0891,44.105,68194.0
2017-09-18 11:10:00,55.27,55.28,55.26,55.27,43290.0,44.105,44.113,44.0971,44.105,43290.0
2017-09-18 11:15:00,55.27,55.27,55.23,55.23,10680.0,44.105,44.105,44.0731,44.0731,10680.0
2017-09-18 11:20:00,55.23,55.24,55.21,55.23,30833.0,44.0731,44.0811,44.0572,44.0731,30833.0
2017-09-18 11:25:00,55.23,55.23,55.21,55.23,43407.0,44.0731,44.0731,44.0572,44.0731,43407.0
2017-09-18 11:30:00,55.22,55.25,55.21,55.22,71208.0,44.0651,44.0891,44.0572,44.0651,71208.0
2017-09-18 11:35:00,55.22,55.22,55.2,55.21,84677.0,44.0651,44.0651,44.0492,44.0572,84677.0
2017-09-18 11:40:00,55.22,55.22,55.2,55.22,94237.0,44.0651,44.0651,44.0492,44.0651,94237.0
2017-09-18 11:45:00,55.22,55.24,55.21,55.24,87015.0,44.0651,44.0811,44.0572,44.0811,87015.0
2017-09-18 11:50:00,55.24,55.24,55.23,55.24,15670.0,44.0811,44.0811,44.0731,44.0811,15670.0
2017-09-18 11:55:00,55.23,55.24,55.22,55.23,18059.0,44.0731,44.0811,44.0651,44.0731,18059.0
2017-09-18 12:00:00,55.23,55.25,55.22,55.25,43617.0,44.0731,44.0891,44.0651,44.0891,43617.0
2017-09-18 12:05:00,55.24,55.24,55.22,55.23,25893.0,44.0811,44.0811,44.0651,44.0731,25893.0
2017-09-18 12:10:00,55.23,55.23,55.21,55.21,66666.0,44.0731,44.0731,44.0572,44.0572,66666.0
2017-09-18 12:15:00,55.22,55.26,55.21,55.26,74244.0,44.0651,44.0971,44.0572,44.0971,74244.0
2017-09-18 12:20:00,55.26,55.26,55.22,55.22,40410.0,44.0971,44.0971,44.0651,44.0651,40410.0
2017-09-18 12:25:00,55.22,55.24,55.21,55.23,7614.0,44.0651,44.0811,44.0572,44.0731,7614.0
2017-09-18 12:30:00,55.23,55.23,55.22,55.22,20133.0,44.0731,44.0731,44.0651,44.0651,20133.0
2017-09-18 12:35:00,55.23,55.26,55.22,55.26,27046.0,44.0731,44.0971,44.0651,44.0971,27046.0
2017-09-18 12:40:00,55.26,55.26,55.23,55.24,30853.0,44.0971,44.0971,44.0731,44.0811,30853.0
2017-09-18 12:45:00,55.24,55.24,55.18,55.2,50867.0,44.0811,44.0811,44.0332,44.0492,50867.0
2017-09-18 12:50:00,55.2,55.21,55.19,55.21,13895.0,44.0492,44.0572,44.0412,44.0572,13895.0
2017-09-18 12:55:00,55.21,55.23,55.2,55.23,20374.0,44.0572,44.0731,44.0492,44.0731,20374.0
2017-09-18 13:00:00,55.23,55.23,55.22,55.23,24044.0,44.0731,44.0731,44.0651,44.0731,24044.0
2017-09-18 13:05:00,55.22,55.23,55.21,55.23,19986.0,44.0651,44.0731,44.0572,44.0731,19986.0
2017-09-18 13:10:00,55.23,55.23,55.22,55.23,9660.0,44.0731,44.0731,44.0651,44.0731,9660.0
2017-09-18 13:15:00,55.23,55.25,55.22,55.25,46259.0,44.0731,44.0891,44.0651,44.0891,46259.0
2017-09-18 13:20:00,55.25,55.25,55.23,55.24,65675.0,44.0891,44.0891,44.0731,44.0811,65675.0
2017-09-18 13:25:00,55.24,55.25,55.22,55.23,107402.0,44.0811,44.0891,44.0651,44.0731,107402.0
2017-09-18 13:30:00,55.24,55.25,55.23,55.25,16043.0,44.0811,44.0891,44.0731,44.0891,16043.0
2017-09-18 13:35:00,55.25,55.26,55.24,55.25,11162.0,44.0891,44.0971,44.0811,44.0891,11162.0
2017-09-18 13:40:00,55.24,55.25,55.23,55.23,54015.0,44.0811,44.0891,44.0731,44.0731,54015.0
2017-09-18 13:45:00,55.24,55.25,55.24,55.25,5713.0,44.0811,44.0891,44.0811,44.0891,5713.0
2017-09-18 13:50:00,55.25,55.25,55.23,55.25,58213.0,44.0891,44.0891,44.0731,44.0891,58213.0
2017-09-18 13:55:00,55.25,55.25,55.24,55.25,10678.0,44.0891,44.0891,44.0811,44.0891,10678.0
2017-09-18 14:00:00,55.25,55.25,55.22,55.23,53946.0,44.0891,44.0891,44.0651,44.0731,53946.0
2017-09-18 14:05:00,55.23,55.23,55.2,55.21,29915.0,44.0731,44.0731,44.0492,44.0572,29915.0
2017-09-18 14:10:00,55.21,55.21,55.18,55.19,36640.0,44.0572,44.0572,44.0332,44.0412,36640.0
2017-09-18 14:15:00,55.18,55.19,55.11,55.12,82167.0,44.0332,44.0412,43.9774,43.9853,82167.0
2017-09-18 14:20:00,55.12,55.14,55.11,55.14,34624.0,43.9853,44.0013,43.9774,44.0013,34624.0
2017-09-18 14:25:00,55.14,55.16,55.12,55.16,93517.0,44.0013,44.0173,43.9853,44.0173,93517.0
2017-09-18 14:30:00,55.15,55.15,55.13,55.14,38264.0,44.0093,44.0093,43.9933,44.0013,38264.0
2017-09-18 14:35:00,55.14,55.14,55.09,55.11,90227.0,44.0013,44.0013,43.9614,43.9774,90227.0
2017-09-18 14:40:00,55.11,55.13,55.09,55.1,43468.0,43.9774,43.9933,43.9614,43.9694,43468.0
2017-09-18 14:45:00,55.1,55.13,55.1,55.12,79751.0,43.9694,43.9933,43.9694,43.9853,79751.0
2017-09-18 14:50:00,55.12,55.15,55.12,55.14,100614.0,43.9853,44.0093,43.9853,44.0013,100614.0
2017-09-18 14:55:00,55.14,55.17,55.13,55.14,68620.0,44.0013,44.0252,43.9933,44.0013,68620.0
2017-09-18 15:00:00,55.14,55.18,55.14,55.18,18655.0,44.0013,44.0332,44.0013,44.0332,18655.0
2017-09-18 15:05:00,55.18,55.19,55.16,55.19,19779.0,44.0332,44.0412,44.0173,44.0412,19779.0
2017-09-18 15:10:00,55.18,55.19,55.16,55.18,19178.0,44.0332,44.0412,44.0173,44.0332,19178.0
2017-09-18 15:15:00,55.18,55.19,55.17,55.19,12900.0,44.0332,44.0412,44.0252,44.0412,12900.0
2017-09-18 15:20:00,55.19,55.22,55.18,55.2,31311.0,44.0412,44.0651,44.0332,44.0492,31311.0
2017-09-18 15:25:00,55.2,55.2,55.18,55.19,77934.0,44.0492,44.0492,44.0332,44.0412,77934.0
2017-09-18 15:30:00,55.19,55.2,55.16,55.2,54593.0,44.0412,44.0492,44.0173,44.0492,54593.0
2017-09-18 15:35:00,55.2,55.21,55.19,55.21,66877.0,44.0492,44.0572,44.0412,44.0572,66877.0
2017-09-18 15:40:00,55.21,55.22,55.21,55.22,35618.0,44.0572,44.0651,44.0572,44.0651,35618.0
2017-09-18 15:45:00,55.22,55.22,55.19,55.21,84016.0,44.0651,44.0651,44.0412,44.0572,84016.0
2017-09-18 15:50:00,55.21,55.22,55.18,55.19,107511.0,44.0572,44.0651,44.0332,44.0412,107511.0
2017-09-18 15:55:00,55.19,55.21,55.14,55.15,253289.0,44.0412,44.0572,44.0013,44.0093,253289.0
2017-09-19 09:30:00,55.17,55.24,55.17,55.21,78447.0,44.0252,44.0811,44.0252,44.0572,78447.0
2017-09-19 09:35:00,55.21,55.21,55.15,55.16,68970.0,44.0572,44.0572,44.0093,44.0173,68970.0
2017-09-19 09:40:00,55.15,55.15,55.12,55.14,62051.0,44.0093,44.0093,43.9853,44.0013,62051.0
2017-09-19 09:45:00,55.14,55.18,55.12,55.18,26791.0,44.0013,44.0332,43.9853,44.0332,26791.0
2017-09-19 09:50:00,55.18,55.18,55.16,55.16,94093.0,44.0332,44.0332,44.0173,44.0173,94093.0
2017-09-19 09:55:00,55.16,55.17,55.13,55.13,69287.0,44.0173,44.0252,43.9933,43.9933,69287.0
2017-09-19 10:00:00,55.13,55.14,55.1,55.1,20340.0,43.9933,44.0013,43.9694,43.9694,20340.0
2017-09-19 10:05:00,55.11,55.11,55.08,55.1,46655.0,43.9774,43.9774,43.9534,43.9694,46655.0
2017-09-19 10:10:00,55.11,55.12,55.09,55.1,19179.0,43.9774,43.9853,43.9614,43.9694,19179.0
2017-09-19 10:15:00,55.11,55.12,55.08,55.11,48268.0,43.9774,43.9853,43.9534,43.9774,48268.0
2017-09-19 10:20:00,55.11,55.13,55.09,55.12,92334.0,43.9774,43.9933,43.9614,43.9853,92334.0
2017-09-19 10:25:00,55.12,55.14,55.12,55.13,54551.0,43.9853,44.0013,43.9853,43.9933,54551.0
2017-09-19 10:30:00,55.13,55.13,55.1,55.11,21617.0,43.9933,43.9933,43.9694,43.9774,21617.0
2017-09-19 10:35:00,55.1,55.12,55.1,55.12,61037.0,43.9694,43.9853,43.9694,43.9853,61037.0
2017-09-19 10:40:00,55.11,55.11,55.07,55.08,40433.0,43.9774,43.9774,43.9454,43.9534,40433.0
2017-09-19 10:45:00,55.07,55.08,55.06,55.07,45085.0,43.9454,43.9534,43.9375,43.9454,45085.0
2017-09-19 10:50:00,55.08,55.08,55.06,55.07,74382.0,43.9534,43.9534,43.9375,43.9454,74382.0
2017-09-19 10:55:00,55.07,55.11,55.07,55.11,34757.0,43.9454,43.9774,43.9454,43.9774,34757.0
2017-09-19 11:00:00,55.11,55.11,55.03,55.05,109575.0,43.9774,43.9774,43.9135,43.9295,109575.0
2017-09-19 11:05:00,55.05,55.06,55.04,55.05,187844.0,43.9295,43.9375,43.9215,43.9295,187844.0
2017-09-19 11:10:00,55.04,55.06,55.04,55.06,25449.0,43.9215,43.9375,43.9215,43.9375,25449.0
2017-09-19 11:15:00,55.05,55.07,55.05,55.05,24914.0,43.9295,43.9454,43.9295,43.9295,24914.0
2017-09-19 11:20:00,55.06,55.06,55.05,55.05,20615.0,43.9375,43.9375,43.9295,43.9295,20615.0
2017-09-19 11:25:00,55.06,55.08,55.05,55.08,56163.0,43.9375,43.9534,43.9295,43.9534,56163.0
2017-09-19 11:30:00,55.07,55.09,55.07,55.09,32409.0,43.9454,43.9614,43.9454,43.9614,32409.0
2017-09-19 11:35:00,55.09,55.09,55.05,55.06,55779.0,43.9614,43.9614,43.9295,43.9375,55779.0
2017-09-19 11:40:00,55.06,55.07,55.05,55.07,46524.0,43.9375,43.9454,43.9295,43.9454,46524.0
2017-09-19 11:45:00,55.08,55.09,55.06,55.08,59708.0,43.9534,43.9614,43.9375,43.9534,59708.0
2017-09-19 11:50:00,55.09,55.1,55.08,55.09,62134.0,43.9614,43.9694,43.9534,43.9614,62134.0
2017-09-19 11:55:00,55.09,55.1,55.08,55.09,40591.0,43.9614,43.9694,43.9534,43.9614,40591.0
2017-09-19 12:00:00,55.08,55.11,55.08,55.1,24909.0,43.9534,43.9774,43.9534,43.9694,24909.0
2017-09-19 12:05:00,55.1,55.11,55.09,55.1,22533.0,43.9694,43.9774,43.9614,43.9694,22533.0
2017-09-19 12:10:00,55.1,55.11,55.09,55.1,46298.0,43.9694,43.9774,43.9614,43.9694,46298.0
2017-09-19 12:15:00,55.1,55.1,55.08,55.09,9824.0,43.9694,43.9694,43.9534,43.9614,9824.0
2017-09-19 12:20:00,55.09,55.1,55.08,55.1,9571.0,43.9614,43.9694,43.9534,43.9694,9571.0
2017-09-19 12:25:00,55.1,55.11,55.09,55.11,72158.0,43.9694,43.9774,43.9614,43.9774,72158.0
2017-09-19 12:30:00,55.11,55.11,55.09,55.1,22990.0,43.9774,43.9774,43.9614,43.9694,22990.0
2017-09-19 12:35:00,55.1,55.11,55.09,55.1,25269.0,43.9694,43.9774,43.9614,43.9694,25269.0
2017-09-19 12:40:00,55.1,55.11,55.09,55.11,49450.0,43.9694,43.9774,43.9614,43.9774,49450.0
2017-09-19 12:45:00,55.11,55.11,55.1,55.11,11022.0,43.9774,43.9774,43.9694,43.9774,11022.0
2017-09-19 12:50:00,55.11,55.13,55.1,55.12,154277.0,43.9774,43.9933,43.9694,43.9853,154277.0
2017-09-19 12:55:00,55.12,55.12,55.1,55.12,29092.0,43.9853,43.9853,43.9694,43.9853,29092.0
2017-09-19 13:00:00,55.12,55.14,55.11,55.14,17565.0,43.9853,44.0013,43.9774,44.0013,17565.0
2017-09-19 13:05:00,55.14,55.16,55.13,55.15,49773.0,44.0013,44.0173,43.9933,44.0093,49773.0
2017-09-19 13:10:00,55.15,55.16,55.14,55.15,27706.0,44.0093,44.0173,44.0013,44.0093,27706.0
2017-09-19 13:15:00,55.15,55.16,55.14,55.16,43372.0,44.0093,44.0173,44.0013,44.0173,43372.0
2017-09-19 13:20:00,55.16,55.17,55.15,55.16,28988.0,44.0173,44.0252,44.0093,44.0173,28988.0
2017-09-19 13:25:00,55.17,55.17,55.15,55.16,17589.0,44.0252,44.0252,44.0093,44.0173,17589.0
2017-09-19 13:30:00,55.17,55.19,55.16,55.19,17334.0,44.0252,44.0412,44.0173,44.0412,17334.0
2017-09-19 13:35:00,55.18,55.2,55.18,55.2,54161.0,44.0332,44.0492,44.0332,44.0492,54161.0
2017-09-19 13:40:00,55.2,55.22,55.2,55.22,43288.0,44.0492,44.0651,44.0492,44.0651,43288.0
2017-09-19 13:45:00,55.21,55.22,55.21,55.22,71771.0,44.0572,44.0651,44.0572,44.0651,71771.0
2017-09-19 13:50:00,55.22,55.22,55.2,55.21,37080.0,44.0651,44.0651,44.0492,44.0572,37080.0
2017-09-19 13:55:00,55.21,55.22,55.2,55.21,15999.0,44.0572,44.0651,44.0492,44.0572,15999.0
2017-09-19 14:00:00,55.22,55.22,55.21,55.22,27763.0,44.0651,44.0651,44.0572,44.0651,27763.0
2017-09-19 14:05:00,55.22,55.23,55.21,55.22,29727.0,44.0651,44.0731,44.0572,44.0651,29727.0
2017-09-19 14:10:00,55.22,55.24,55.21,55.23,39551.0,44.0651,44.0811,44.0572,44.0731,39551.0
2017-09-19 14:15:00,55.23,55.25,55.23,55.25,36630.0,44.0731,44.0891,44.0731,44.0891,36630.0
2017-09-19 14:20:00,55.24,55.25,55.22,55.22,16041.0,44.0811,44.0891,44.0651,44.0651,16041.0
2017-09-19 14:25:00,55.22,55.23,55.21,55.22,30979.0,44.0651,44.0731,44.0572,44.0651,30979.0
2017-09-19 14:30:00,55.22,55.24,55.21,55.23,36644.0,44.0651,44.0811,44.0572,44.0731,36644.0
2017-09-19 14:35:00,55.23,55.24,55.21,55.22,38135.0,44.0731,44.0811,44.0572,44.0651,38135.0
2017-09-19 14:40:00,55.22,55.24,55.21,55.23,26333.0,44.0651,44.0811,44.0572,44.0731,26333.0
2017-09-19 14:45:00,55.24,55.24,55.23,55.23,23668.0,44.0811,44.0811,44.0731,44.0731,23668.0
2017-09-19 14:50:00,55.24,55.25,55.23,55.24,49122.0,44.0811,44.0891,44.0731,44.0811,49122.0
2017-09-19 14:55:00,55.23,55.24,55.22,55.22,29155.0,44.0731,44.0811,44.0651,44.0651,29155.0
2017-09-19 15:00:00,55.23,55.23,55.21,55.22,39956.0,44.0731,44.0731,44.0572,44.0651,39956.0
2017-09-19 15:05:00,55.22,55.23,55.21,55.21,14527.0,44.0651,44.0731,44.0572,44.0572,14527.0
2017-09-19 15:10:00,55.22,55.23,55.21,55.22,215468.0,44.0651,44.0731,44.0572,44.0651,215468.0
2017-09-19 15:15:00,55.21,55.22,55.2,55.22,46731.0,44.0572,44.0651,44.0492,44.0651,46731.0
2017-09-19 15:20:00,55.22,55.22,55.21,55.21,46142.0,44.0651,44.0651,44.0572,44.0572,46142.0
2017-09-19 15:25:00,55.21,55.23,55.2,55.22,42427.0,44.0572,44.0731,44.0492,44.0651,42427.0
2017-09-19 15:30:00,55.22,55.23,55.21,55.23,101129.0,44.0651,44.0731,44.0572,44.0731,101129.0
2017-09-19 15:35:00,55.22,55.23,55.21,55.23,51892.0,44.0651,44.0731,44.0572,44.0731,51892.0
2017-09-19 15:40:00,55.23,55.23,55.21,55.21,35554.0,44.0731,44.0731,44.0572,44.0572,35554.0
2017-09-19 15:45:00,55.21,55.24,55.21,55.24,42565.0,44.0572,44.0811,44.0572,44.0811,42565.0
2017-09-19 15:50:00,55.24,55.24,55.22,55.24,93248.0,44.0811,44.0811,44.0651,44.0811,93248.0
2017-09-19 15:55:00,55.23,55.27,55.23,55.26,333972.0,44.0731,44.105,44.0731,44.0971,333972.0
2017-09-20 09:30:00,55.31,55.31,55.26,55.29,94386.0,44.137,44.137,44.0971,44.121,94386.0
2017-09-20 09:35:00,55.28,55.31,55.27,55.31,116997.0,44.113,44.137,44.105,44.137,116997.0
2017-09-20 09:40:00,55.31,55.33,55.31,55.33,35553.0,44.137,44.1529,44.137,44.1529,35553.0
2017-09-20 09:45:00,55.33,55.36,55.33,55.34,41016.0,44.1529,44.1769,44.1529,44.1609,41016.0
2017-09-20 09:50:00,55.34,55.35,55.29,55.29,48668.0,44.1609,44.1689,44.121,44.121,48668.0
2017-09-20 09:55:00,55.3,55.32,55.29,55.32,43938.0,44.129,44.1449,44.121,44.1449,43938.0
2017-09-20 10:00:00,55.32,55.33,55.29,55.29,44238.0,44.1449,44.1529,44.121,44.121,44238.0
2017-09-20 10:05:00,55.3,55.31,55.27,55.29,63051.0,44.129,44.137,44.105,44.121,63051.0
2017-09-20 10:10:00,55.29,55.29,55.25,55.26,82996.0,44.121,44.121,44.0891,44.0971,82996.0
2017-09-20 10:15:00,55.27,55.27,55.25,55.26,63935.0,44.105,44.105,44.0891,44.0971,63935.0
2017-09-20 10:20:00,55.27,55.27,55.25,55.25,28187.0,44.105,44.105,44.0891,44.0891,28187.0
2017-09-20 10:25:00,55.26,55.27,55.25,55.27,11599.0,44.0971,44.105,44.0891,44.105,11599.0
2017-09-20 10:30:00,55.27,55.27,55.26,55.27,95413.0,44.105,44.105,44.0971,44.105,95413.0
2017-09-20 10:35:00,55.27,55.28,55.25,55.26,97453.0,44.105,44.113,44.0891,44.0971,97453.0
2017-09-20 10:40:00,55.26,55.26,55.24,55.25,27984.0,44.0971,44.0971,44.0811,44.0891,27984.0
2017-09-20 10:45:00,55.25,55.25,55.22,55.24,32155.0,44.0891,44.0891,44.0651,44.0811,32155.0
2017-09-20 10:50:00,55.25,55.26,55.23,55.23,32452.0,44.0891,44.0971,44.0731,44.0731,32452.0
2017-09-20 10:55:00,55.23,55.24,55.18,55.2,46098.0,44.0731,44.0811,44.0332,44.0492,46098.0
2017-09-20 11:00:00,55.2,55.23,55.19,55.22,59654.0,44.0492,44.0731,44.0412,44.0651,59654.0
2017-09-20 11:05:00,55.22,55.22,55.18,55.18,118133.0,44.0651,44.0651,44.0332,44.0332,118133.0
2017-09-20 11:10:00,55.19,55.22,55.18,55.2,35161.0,44.0412,44.0651,44.0332,44.0492,35161.0
2017-09-20 11:15:00,55.2,55.22,55.19,55.21,46523.0,44.0492,44.0651,44.0412,44.0572,46523.0
2017-09-20 11:20:00,55.21,55.21,55.18,55.18,37950.0,44.0572,44.0572,44.0332,44.0332,37950.0
2017-09-20 11:25:00,55.18,55.18,55.15,55.17,36512.0,44.0332,44.0332,44.0093,44.0252,36512.0
2017-09-20 11:30:00,55.17,55.21,55.17,55.21,148727.0,44.0252,44.0572,44.0252,44.0572,148727.0
2017-09-20 11:35:00,55.21,55.21,55.17,55.18,39715.0,44.0572,44.0572,44.0252,44.0332,39715.0
2017-09-20 11:40:00,55.18,55.21,55.18,55.2,19972.0,44.0332,44.0572,44.0332,44.0492,19972.0
2017-09-20 11:45:00,55.21,55.21,55.19,55.21,35839.0,44.0572,44.0572,44.0412,44.0572,35839.0
2017-09-20 11:50:00,55.21,55.21,55.19,55.2,64660.0,44.0572,44.0572,44.0412,44.0492,64660.0
2017-09-20 11:55:00,55.2,55.22,55.19,55.21,84224.0,44.0492,44.0651,44.0412,44.0572,84224.0
2017-09-20 12:00:00,55.22,55.23,55.21,55.23,11042.0,44.0651,44.0731,44.0572,44.0731,11042.0
2017-09-20 12:05:00,55.23,55.23,55.21,55.22,15454.0,44.0731,44.0731,44.0572,44.0651,15454.0
2017-09-20 12:10:00,55.22,55.25,55.21,55.25,28257.0,44.0651,44.0891,44.0572,44.0891,28257.0
2017-09-20 12:15:00,55.24,55.25,55.23,55.25,18720.0,44.0811,44.0891,44.0731,44.0891,18720.0
2017-09-20 12:20:00,55.24,55.26,55.24,55.25,50539.0,44.0811,44.0971,44.0811,44.0891,50539.0
2017-09-20 12:25:00,55.25,55.27,55.24,55.26,64288.0,44.0891,44.105,44.0811,44.0971,64288.0
2017-09-20 12:30:00,55.26,55.27,55.25,55.26,27972.0,44.0971,44.105,44.0891,44.0971,27972.0
2017-09-20 12:35:00,55.26,55.28,55.25,55.27,99370.0,44.0971,44.113,44.0891,44.105,99370.0
2017-09-20 12:40:00,55.27,55.28,55.26,55.26,46551.0,44.105,44.113,44.0971,44.0971,46551.0
2017-09-20 12:45:00,55.27,55.27,55.25,55.25,12725.0,44.105,44.105,44.0891,44.0891,12725.0
2017-09-20 12:50:00,55.25,55.26,55.24,55.26,15582.0,44.0891,44.0971,44.0811,44.0971,15582.0
2017-09-20 12:55:00,55.26,55.26,55.24,55.25,33954.0,44.0971,44.0971,44.0811,44.0891,33954.0
2017-09-20 13:00:00,55.25,55.25,55.24,55.25,9585.0,44.0891,44.0891,44.0811,44.0891,9585.0
2017-09-20 13:05:00,55.24,55.24,55.22,55.23,11941.0,44.0811,44.0811,44.0651,44.0731,11941.0
2017-09-20 13:10:00,55.22,55.23,55.2,55.21,12359.0,44.0651,44.0731,44.0492,44.0572,12359.0
2017-09-20 13:15:00,55.2,55.21,55.18,55.19,47213.0,44.0492,44.0572,44.0332,44.0412,47213.0
2017-09-20 13:20:00,55.18,55.18,55.17,55.18,19256.0,44.0332,44.0332,44.0252,44.0332,19256.0
2017-09-20 13:25:00,55.17,55.18,55.17,55.18,5491.0,44.0252,44.0332,44.0252,44.0332,5491.0
2017-09-20 13:30:00,55.17,55.19,55.16,55.19,30558.0,44.0252,44.0412,44.0173,44.0412,30558.0
2017-09-20 13:35:00,55.19,55.21,55.17,55.21,92995.0,44.0412,44.0572,44.0252,44.0572,92995.0
2017-09-20 13:40:00,55.21,55.23,55.21,55.23,12836.0,44.0572,44.0731,44.0572,44.0731,12836.0
2017-09-20 13:45:00,55.22,55.24,55.22,55.24,18447.0,44.0651,44.0811,44.0651,44.0811,18447.0
2017-09-20 13:50:00,55.24,55.26,55.24,55.24,164279.0,44.0811,44.0971,44.0811,44.0811,164279.0
2017-09-20 13:55:00,55.25,55.25,55.18,55.2,98005.0,44.0891,44.0891,44.0332,44.0492,98005.0
2017-09-20 14:00:00,55.18,55.25,54.83,54.99,357651.0,44.0332,44.0891,43.7539,43.8816,357651.0
2017-09-20 14:05:00,54.99,55.0,54.88,54.88,115440.0,43.8816,43.8896,43.7938,43.7938,115440.0
2017-09-20 14:10:00,54.88,54.92,54.77,54.92,192996.0,43.7938,43.8257,43.706,43.8257,192996.0
2017-09-20 14:15:00,54.91,54.91,54.77,54.77,196518.0,43.8178,43.8178,43.706,43.706,196518.0
2017-09-20 14:20:00,54.77,54.77,54.57,54.61,327695.0,43.706,43.706,43.5464,43.5784,327695.0
2017-09-20 14:25:00,54.61,54.77,54.57,54.75,342871.0,43.5784,43.706,43.5464,43.6901,342871.0
2017-09-20 14:30:00,54.74,54.74,54.65,54.69,165249.0,43.6821,43.6821,43.6103,43.6422,165249.0
2017-09-20 14:35:00,54.69,54.74,54.58,54.64,180578.0,43.6422,43.6821,43.5544,43.6023,180578.0
2017-09-20 14:40:00,54.63,54.65,54.54,54.62,276424.0,43.5943,43.6103,43.5225,43.5863,276424.0
2017-09-20 14:45:00,54.63,54.83,54.63,54.83,175526.0,43.5943,43.7539,43.5943,43.7539,175526.0
2017-09-20 14:50:00,54.82,54.86,54.81,54.85,85718.0,43.7459,43.7779,43.738,43.7699,85718.0
2017-09-20 14:55:00,54.86,54.91,54.83,54.84,199865.0,43.7779,43.8178,43.7539,43.7619,199865.0
2017-09-20 15:00:00,54.84,54.84,54.79,54.83,26421.0,43.7619,43.7619,43.722,43.7539,26421.0
2017-09-20 15:05:00,54.83,54.83,54.79,54.82,31552.0,43.7539,43.7539,43.722,43.7459,31552.0
2017-09-20 15:10:00,54.82,54.88,54.82,54.87,39684.0,43.7459,43.7938,43.7459,43.7858,39684.0
2017-09-20 15:15:00,54.88,54.92,54.85,54.92,101065.0,43.7938,43.8257,43.7699,43.8257,101065.0
2017-09-20 15:20:00,54.92,54.95,54.91,54.93,81396.0,43.8257,43.8497,43.8178,43.8337,81396.0
2017-09-20 15:25:00,54.92,54.95,54.92,54.95,40223.0,43.8257,43.8497,43.8257,43.8497,40223.0
2017-09-20 15:30:00,54.95,55.04,54.94,55.02,132360.0,43.8497,43.9215,43.8417,43.9055,132360.0
2017-09-20 15:35:00,55.02,55.02,54.98,55.02,67744.0,43.9055,43.9055,43.8736,43.9055,67744.0
2017-09-20 15:40:00,55.01,55.02,54.99,55.0,38740.0,43.8976,43.9055,43.8816,43.8896,38740.0
2017-09-20 15:45:00,55.0,55.02,54.99,55.01,80703.0,43.8896,43.9055,43.8816,43.8976,80703.0
2017-09-20 15:50:00,55.02,55.05,55.02,55.03,107834.0,43.9055,43.9295,43.9055,43.9135,107834.0
2017-09-20 15:55:00,55.03,55.04,55.0,55.03,421623.0,43.9135,43.9215,43.8896,43.9135,421623.0
2017-09-21 09:30:00,55.18,55.19,55.14,55.16,88261.0,44.0332,44.0412,44.0013,44.0173,88261.0
2017-09-21 09:35:00,55.17,55.17,55.04,55.06,111704.0,44.0252,44.0252,43.9215,43.9375,111704.0
2017-09-21 09:40:00,55.06,55.11,55.03,55.1,262726.0,43.9375,43.9774,43.9135,43.9694,262726.0
2017-09-21 09:45:00,55.11,55.12,55.06,55.09,194773.0,43.9774,43.9853,43.9375,43.9614,194773.0
2017-09-21 09:50:00,55.09,55.1,55.01,55.02,164431.0,43.9614,43.9694,43.8976,43.9055,164431.0
2017-09-21 09:55:00,55.01,55.04,54.98,55.01,72839.0,43.8976,43.9215,43.8736,43.8976,72839.0
2017-09-21 10:00:00,55.02,55.02,54.99,55.01,36392.0,43.9055,43.9055,43.8816,43.8976,36392.0
2017-09-21 10:05:00,55.0,55.01,54.98,54.99,40366.0,43.8896,43.8976,43.8736,43.8816,40366.0
2017-09-21 10:10:00,55.0,55.02,54.99,55.01,44361.0,43.8896,43.9055,43.8816,43.8976,44361.0
2017-09-21 10:15:00,55.01,55.02,54.97,54.97,53506.0,43.8976,43.9055,43.8656,43.8656,53506.0
2017-09-21 10:20:00,54.98,54.98,54.92,54.93,78934.0,43.8736,43.8736,43.8257,43.8337,78934.0
2017-09-21 10:25:00,54.93,54.98,54.93,54.96,193168.0,43.8337,43.8736,43.8337,43.8577,193168.0
2017-09-21 10:30:00,54.97,55.01,54.95,55.0,131715.0,43.8656,43.8976,43.8497,43.8896,131715.0
2017-09-21 10:35:00,54.99,55.0,54.95,54.96,57018.0,43.8816,43.8896,43.8497,43.8577,57018.0
2017-09-21 10:40:00,54.96,54.97,54.93,54.94,10875.0,43.8577,43.8656,43.8337,43.8417,10875.0
2017-09-21 10:45:00,54.94,55.0,54.93,54.99,21163.0,43.8417,43.8896,43.8337,43.8816,21163.0
2017-09-21 10:50:00,55.0,55.04,55.0,55.01,73618.0,43.8896,43.9215,43.8896,43.8976,73618.0
2017-09-21 10:55:00,55.01,55.02,54.98,55.01,60252.0,43.8976,43.9055,43.8736,43.8976,60252.0
2017-09-21 11:00:00,55.02,55.05,55.01,55.03,119288.0,43.9055,43.9295,43.8976,43.9135,119288.0
2017-09-21 11:05:00,55.02,55.06,55.02,55.05,33991.0,43.9055,43.9375,43.9055,43.9295,33991.0
2017-09-21 11:10:00,55.05,55.09,55.04,55.09,82873.0,43.9295,43.9614,43.9215,43.9614,82873.0
2017-09-21 11:15:00,55.09,55.12,55.08,55.1,78814.0,43.9614,43.9853,43.9534,43.9694,78814.0
2017-09-21 11:20:00,55.1,55.11,55.09,55.09,240704.0,43.9694,43.9774,43.9614,43.9614,240704.0
2017-09-21 11:25:00,55.09,55.09,55.06,55.07,26040.0,43.9614,43.9614,43.9375,43.9454,26040.0
2017-09-21 11:30:00,55.07,55.08,55.05,55.06,100283.0,43.9454,43.9534,43.9295,43.9375,100283.0
2017-09-21 11:35:00,55.06,55.06,55.03,55.04,26542.0,43.9375,43.9375,43.9135,43.9215,26542.0
2017-09-21 11:40:00,55.05,55.07,55.04,55.05,29752.0,43.9295,43.9454,43.9215,43.9295,29752.0
2017-09-21 11:45:00,55.05,55.07,55.04,55.05,15637.0,43.9295,43.9454,43.9215,43.9295,15637.0
2017-09-21 11:50:00,55.06,55.09,55.05,55.07,65674.0,43.9375,43.9614,43.9295,43.9454,65674.0
2017-09-21 11:55:00,55.06,55.08,55.06,55.07,35736.0,43.9375,43.9534,43.9375,43.9454,35736.0
2017-09-21 12:00:00,55.07,55.1,55.07,55.09,37732.0,43.9454,43.9694,43.9454,43.9614,37732.0
2017-09-21 12:05:00,55.1,55.12,55.08,55.12,31164.0,43.9694,43.9853,43.9534,43.9853,31164.0
2017-09-21 12:10:00,55.12,55.15,55.11,55.13,44454.0,43.9853,44.0093,43.9774,43.9933,44454.0
2017-09-21 12:15:00,55.14,55.15,55.13,55.15,37674.0,44.0013,44.0093,43.9933,44.0093,37674.0
2017-09-21 12:20:00,55.14,55.17,55.14,55.15,114806.0,44.0013,44.0252,44.0013,44.0093,114806.0
2017-09-21 12:25:00,55.15,55.18,55.14,55.17,22648.0,44.0093,44.0332,44.0013,44.0252,22648.0
2017-09-21 12:30:00,55.16,55.17,55.16,55.16,12958.0,44.0173,44.0252,44.0173,44.0173,12958.0
2017-09-21 12:35:00,55.16,55.18,55.15,55.17,22209.0,44.0173,44.0332,44.0093,44.0252,22209.0
2017-09-21 12:40:00,55.16,55.16,55.1,55.12,60672.0,44.0173,44.0173,43.9694,43.9853,60672.0
2017-09-21 12:45:00,55.12,55.16,55.11,55.15,62585.0,43.9853,44.0173,43.9774,44.0093,62585.0
2017-09-21 12:50:00,55.15,55.17,55.15,55.17,21018.0,44.0093,44.0252,44.0093,44.0252,21018.0
2017-09-21 12:55:00,55.16,55.16,55.14,55.14,73657.0,44.0173,44.0173,44.0013,44.0013,73657.0
2017-09-21 13:00:00,55.14,55.16,55.13,55.15,5542.0,44.0013,44.0173,43.9933,44.0093,5542.0
2017-09-21 13:05:00,55.15,55.17,55.13,55.16,15917.0,44.0093,44.0252,43.9933,44.0173,15917.0
2017-09-21 13:10:00,55.16,55.17,55.15,55.17,13892.0,44.0173,44.0252,44.0093,44.0252,13892.0
2017-09-21 13:15:00,55.17,55.17,55.15,55.16,9484.0,44.0252,44.0252,44.0093,44.0173,9484.0
2017-09-21 13:20:00,55.16,55.17,55.14,55.16,622820.0,44.0173,44.0252,44.0013,44.0173,622820.0
2017-09-21 13:25:00,55.16,55.17,55.15,55.16,13235.0,44.0173,44.0252,44.0093,44.0173,13235.0
2017-09-21 13:30:00,55.16,55.16,55.14,55.16,24358.0,44.0173,44.0173,44.0013,44.0173,24358.0
2017-09-21 13:35:00,55.15,55.15,55.12,55.12,29041.0,44.0093,44.0093,43.9853,43.9853,29041.0
2017-09-21 13:40:00,55.13,55.14,55.12,55.14,15335.0,43.9933,44.0013,43.9853,44.0013,15335.0
2017-09-21 13:45:00,55.14,55.14,55.11,55.12,11296.0,44.0013,44.0013,43.9774,43.9853,11296.0
2017-09-21 13:50:00,55.11,55.14,55.11,55.13,39327.0,43.9774,44.0013,43.9774,43.9933,39327.0
2017-09-21 13:55:00,55.14,55.15,55.13,55.14,17792.0,44.0013,44.0093,43.9933,44.0013,17792.0
2017-09-21 14:00:00,55.14,55.15,55.11,55.13,23318.0,44.0013,44.0093,43.9774,43.9933,23318.0
2017-09-21 14:05:00,55.13,55.13,55.1,55.11,18813.0,43.9933,43.9933,43.9694,43.9774,18813.0
2017-09-21 14:10:00,55.11,55.13,55.1,55.11,64303.0,43.9774,43.9933,43.9694,43.9774,64303.0
2017-09-21 14:15:00,55.11,55.12,55.1,55.12,21216.0,43.9774,43.9853,43.9694,43.9853,21216.0
2017-09-21 14:20:00,55.12,55.12,55.09,55.1,32652.0,43.9853,43.9853,43.9614,43.9694,32652.0
2017-09-21 14:25:00,55.1,55.11,55.09,55.1,15762.0,43.9694,43.9774,43.9614,43.9694,15762.0
2017-09-21 14:30:00,55.09,55.1,55.08,55.09,37340.0,43.9614,43.9694,43.9534,43.9614,37340.0
2017-09-21 14:35:00,55.1,55.1,55.08,55.09,27971.0,43.9694,43.9694,43.9534,43.9614,27971.0
2017-09-21 14:40:00,55.1,55.1,55.07,55.08,123068.0,43.9694,43.9694,43.9454,43.9534,123068.0
2017-09-21 14:45:00,55.08,55.08,55.05,55.06,52260.0,43.9534,43.9534,43.9295,43.9375,52260.0
2017-09-21 14:50:00,55.06,55.07,55.05,55.07,41327.0,43.9375,43.9454,43.9295,43.9454,41327.0
2017-09-21 14:55:00,55.07,55.1,55.07,55.09,67322.0,43.9454,43.9694,43.9454,43.9614,67322.0
2017-09-21 15:00:00,55.09,55.11,55.08,55.1,42529.0,43.9614,43.9774,43.9534,43.9694,42529.0
2017-09-21 15:05:00,55.1,55.11,55.09,55.1,26821.0,43.9694,43.9774,43.9614,43.9694,26821.0
2017-09-21 15:10:00,55.11,55.11,55.07,55.08,26532.0,43.9774,43.9774,43.9454,43.9534,26532.0
2017-09-21 15:15:00,55.08,55.09,55.07,55.08,96295.0,43.9534,43.9614,43.9454,43.9534,96295.0
2017-09-21 15:20:00,55.09,55.09,55.07,55.08,44102.0,43.9614,43.9614,43.9454,43.9534,44102.0
2017-09-21 15:25:00,55.08,55.11,55.08,55.1,46504.0,43.9534,43.9774,43.9534,43.9694,46504.0
2017-09-21 15:30:00,55.1,55.11,55.08,55.11,20860.0,43.9694,43.9774,43.9534,43.9774,20860.0
2017-09-21 15:35:00,55.11,55.11,55.1,55.11,63177.0,43.9774,43.9774,43.9694,43.9774,63177.0
2017-09-21 15:40:00,55.11,55.11,55.05,55.05,111257.0,43.9774,43.9774,43.9295,43.9295,111257.0
2017-09-21 15:45:00,55.05,55.08,55.05,55.07,114401.0,43.9295,43.9534,43.9295,43.9454,114401.0
2017-09-21 15:50:00,55.06,55.07,55.05,55.05,63598.0,43.9375,43.9454,43.9295,43.9295,63598.0
2017-09-21 15:55:00,55.05,55.07,55.04,55.04,424126.0,43.9295,43.9454,43.9215,43.9215,424126.0
2017-09-22 09:30:00,54.71,54.73,54.66,54.72,79778.0,43.6582,43.6741,43.6183,43.6661,79778.0
2017-09-22 09:35:00,54.72,54.72,54.66,54.66,73291.0,43.6661,43.6661,43.6183,43.6183,73291.0
2017-09-22 09:40:00,54.68,54.71,54.68,54.71,33979.0,43.6342,43.6582,43.6342,43.6582,33979.0
2017-09-22 09:45:00,54.71,54.73,54.69,54.71,70276.0,43.6582,43.6741,43.6422,43.6582,70276.0
2017-09-22 09:50:00,54.72,54.72,54.66,54.69,131619.0,43.6661,43.6661,43.6183,43.6422,131619.0
2017-09-22 09:55:00,54.69,54.72,54.66,54.67,213746.0,43.6422,43.6661,43.6183,43.6262,213746.0
2017-09-22 10:00:00,54.68,54.73,54.67,54.73,193761.0,43.6342,43.6741,43.6262,43.6741,193761.0
2017-09-22 10:05:00,54.73,54.77,54.73,54.77,176598.0,43.6741,43.706,43.6741,43.706,176598.0
2017-09-22 10:10:00,54.77,54.77,54.73,54.74,140089.0,43.706,43.706,43.6741,43.6821,140089.0
2017-09-22 10:15:00,54.75,54.77,54.73,54.75,138563.0,43.6901,43.706,43.6741,43.6901,138563.0
2017-09-22 10:20:00,54.75,54.79,54.73,54.78,158885.0,43.6901,43.722,43.6741,43.714,158885.0
2017-09-22 10:25:00,54.78,54.79,54.74,54.77,154363.0,43.714,43.722,43.6821,43.706,154363.0
2017-09-22 10:30:00,54.77,54.78,54.75,54.78,245629.0,43.706,43.714,43.6901,43.714,245629.0
2017-09-22 10:35:00,54.78,54.79,54.75,54.78,152252.0,43.714,43.722,43.6901,43.714,152252.0
2017-09-22 10:40:00,54.78,54.78,54.75,54.77,205574.0,43.714,43.714,43.6901,43.706,205574.0
2017-09-22 10:45:00,54.77,54.77,54.73,54.73,174373.0,43.706,43.706,43.6741,43.6741,174373.0
2017-09-22 10:50:00,54.74,54.76,54.72,54.73,172493.0,43.6821,43.6981,43.6661,43.6741,172493.0
2017-09-22 10:55:00,54.73,54.73,54.69,54.7,147230.0,43.6741,43.6741,43.6422,43.6502,147230.0
2017-09-22 11:00:00,54.71,54.73,54.69,54.7,145531.0,43.6582,43.6741,43.6422,43.6502,145531.0
2017-09-22 11:05:00,54.71,54.72,54.69,54.71,183115.0,43.6582,43.6661,43.6422,43.6582,183115.0
2017-09-22 11:10:00,54.71,54.72,54.69,54.7,201656.0,43.6582,43.6661,43.6422,43.6502,201656.0
2017-09-22 11:15:00,54.7,54.71,54.68,54.69,161990.0,43.6502,43.6582,43.6342,43.6422,161990.0
2017-09-22 11:20:00,54.69,54.71,54.67,54.68,170040.0,43.6422,43.6582,43.6262,43.6342,170040.0
2017-09-22 11:25:00,54.69,54.69,54.65,54.67,150538.0,43.6422,43.6422,43.6103,43.6262,150538.0
2017-09-22 11:30:00,54.66,54.71,54.66,54.69,48304.0,43.6183,43.6582,43.6183,43.6422,48304.0
2017-09-22 11:35:00,54.69,54.71,54.68,54.7,48001.0,43.6422,43.6582,43.6342,43.6502,48001.0
2017-09-22 11:40:00,54.7,54.71,54.69,54.71,51069.0,43.6502,43.6582,43.6422,43.6582,51069.0
2017-09-22 11:45:00,54.71,54.72,54.69,54.7,21112.0,43.6582,43.6661,43.6422,43.6502,21112.0
2017-09-22 11:50:00,54.7,54.71,54.69,54.71,27453.0,43.6502,43.6582,43.6422,43.6582,27453.0
2017-09-22 11:55:00,54.71,54.72,54.7,54.72,58654.0,43.6582,43.6661,43.6502,43.6661,58654.0
2017-09-22 12:00:00,54.72,54.72,54.7,54.72,23184.0,43.6661,43.6661,43.6502,43.6661,23184.0
2017-09-22 12:05:00,54.72,54.72,54.7,54.72,32505.0,43.6661,43.6661,43.6502,43.6661,32505.0
2017-09-22 12:10:00,54.71,54.72,54.69,54.71,38051.0,43.6582,43.6661,43.6422,43.6582,38051.0
2017-09-22 12:15:00,54.71,54.71,54.69,54.7,11865.0,43.6582,43.6582,43.6422,43.6502,11865.0
2017-09-22 12:20:00,54.7,54.71,54.69,54.71,14795.0,43.6502,43.6582,43.6422,43.6582,14795.0
2017-09-22 12:25:00,54.7,54.7,54.68,54.69,32470.0,43.6502,43.6502,43.6342,43.6422,32470.0
2017-09-22 12:30:00,54.69,54.7,54.68,54.69,29430.0,43.6422,43.6502,43.6342,43.6422,29430.0
2017-09-22 12:35:00,54.69,54.69,54.67,54.68,17920.0,43.6422,43.6422,43.6262,43.6342,17920.0
2017-09-22 12:40:00,54.67,54.69,54.67,54.68,20979.0,43.6262,43.6422,43.6262,43.6342,20979.0
2017-09-22 12:45:00,54.68,54.68,54.67,54.67,23426.0,43.6342,43.6342,43.6262,43.6262,23426.0
2017-09-22 12:50:00,54.67,54.69,54.67,54.67,79490.0,43.6262,43.6422,43.6262,43.6262,79490.0
2017-09-22 12:55:00,54.66,54.67,54.64,54.65,50484.0,43.6183,43.6262,43.6023,43.6103,50484.0
2017-09-22 13:00:00,54.65,54.65,54.63,54.65,62121.0,43.6103,43.6103,43.5943,43.6103,62121.0
2017-09-22 13:05:00,54.64,54.65,54.63,54.64,25919.0,43.6023,43.6103,43.5943,43.6023,25919.0
2017-09-22 13:10:00,54.63,54.64,54.62,54.62,78352.0,43.5943,43.6023,43.5863,43.5863,78352.0
2017-09-22 13:15:00,54.62,54.63,54.61,54.62,11201.0,43.5863,43.5943,43.5784,43.5863,11201.0
2017-09-22 13:20:00,54.62,54.63,54.62,54.62,14798.0,43.5863,43.5943,43.5863,43.5863,14798.0
2017-09-22 13:25:00,54.62,54.63,54.62,54.63,5902.0,43.5863,43.5943,43.5863,43.5943,5902.0
2017-09-22 13:30:00,54.62,54.66,54.62,54.66,64616.0,43.5863,43.6183,43.5863,43.6183,64616.0
2017-09-22 13:35:00,54.65,54.66,54.64,54.64,43002.0,43.6103,43.6183,43.6023,43.6023,43002.0
2017-09-22 13:40:00,54.65,54.65,54.64,54.65,17863.0,43.6103,43.6103,43.6023,43.6103,17863.0
2017-09-22 13:45:00,54.65,54.65,54.64,54.64,24622.0,43.6103,43.6103,43.6023,43.6023,24622.0
2017-09-22 13:50:00,54.64,54.67,54.63,54.66,31757.0,43.6023,43.6262,43.5943,43.6183,31757.0
2017-09-22 13:55:00,54.66,54.67,54.65,54.67,15169.0,43.6183,43.6262,43.6103,43.6262,15169.0
2017-09-22 14:00:00,54.67,54.68,54.65,54.68,83133.0,43.6262,43.6342,43.6103,43.6342,83133.0
2017-09-22 14:05:00,54.68,54.68,54.67,54.68,35370.0,43.6342,43.6342,43.6262,43.6342,35370.0
2017-09-22 14:10:00,54.68,54.69,54.67,54.67,26917.0,43.6342,43.6422,43.6262,43.6262,26917.0
2017-09-22 14:15:00,54.68,54.68,54.67,54.67,10660.0,43.6342,43.6342,43.6262,43.6262,10660.0
2017-09-22 14:20:00,54.67,54.69,54.67,54.69,47901.0,43.6262,43.6422,43.6262,43.6422,47901.0
2017-09-22 14:25:00,54.69,54.71,54.68,54.7,88167.0,43.6422,43.6582,43.6342,43.6502,88167.0
2017-09-22 14:30:00,54.7,54.7,54.69,54.7,11188.0,43.6502,43.6502,43.6422,43.6502,11188.0
2017-09-22 14:35:00,54.7,54.71,54.69,54.71,63274.0,43.6502,43.6582,43.6422,43.6582,63274.0
2017-09-22 14:40:00,54.71,54.71,54.7,54.71,16229.0,43.6582,43.6582,43.6502,43.6582,16229.0
2017-09-22 14:45:00,54.7,54.71,54.7,54.71,30064.0,43.6502,43.6582,43.6502,43.6582,30064.0
2017-09-22 14:50:00,54.71,54.72,54.7,54.72,40090.0,43.6582,43.6661,43.6502,43.6661,40090.0
2017-09-22 14:55:00,54.72,54.73,54.7,54.71,74410.0,43.6661,43.6741,43.6502,43.6582,74410.0
2017-09-22 15:00:00,54.71,54.72,54.71,54.71,19111.0,43.6582,43.6661,43.6582,43.6582,19111.0
2017-09-22 15:05:00,54.72,54.72,54.71,54.72,9576.0,43.6661,43.6661,43.6582,43.6661,9576.0
2017-09-22 15:10:00,54.72,54.72,54.71,54.72,26059.0,43.6661,43.6661,43.6582,43.6661,26059.0
2017-09-22 15:15:00,54.72,54.72,54.71,54.72,21301.0,43.6661,43.6661,43.6582,43.6661,21301.0
2017-09-22 15:20:00,54.72,54.72,54.71,54.72,54345.0,43.6661,43.6661,43.6582,43.6661,54345.0
2017-09-22 15:25:00,54.72,54.72,54.7,54.71,37339.0,43.6661,43.6661,43.6502,43.6582,37339.0
2017-09-22 15:30:00,54.71,54.72,54.7,54.72,15135.0,43.6582,43.6661,43.6502,43.6661,15135.0
2017-09-22 15:35:00,54.72,54.72,54.71,54.72,30249.0,43.6661,43.6661,43.6582,43.6661,30249.0
2017-09-22 15:40:00,54.72,54.72,54.71,54.72,39432.0,43.6661,43.6661,43.6582,43.6661,39432.0
2017-09-22 15:45:00,54.72,54.73,54.71,54.73,209888.0,43.6661,43.6741,43.6582,43.6741,209888.0
2017-09-22 15:50:00,54.73,54.76,54.73,54.75,77903.0,43.6741,43.6981,43.6741,43.6901,77903.0
2017-09-22 15:55:00,54.75,54.75,54.7,54.7,264124.0,43.6901,43.6901,43.6502,43.6502,264124.0
2017-09-25 09:30:00,54.17,54.2,54.07,54.09,213560.0,43.2272,43.2512,43.1474,43.1634,213560.0
2017-09-25 09:35:00,54.09,54.1,53.99,54.01,334662.0,43.1634,43.1714,43.0836,43.0996,334662.0
2017-09-25 09:40:00,54.01,54.04,53.99,54.03,234437.0,43.0996,43.1235,43.0836,43.1155,234437.0
2017-09-25 09:45:00,54.03,54.05,54.01,54.02,185801.0,43.1155,43.1315,43.0996,43.1075,185801.0
2017-09-25 09:50:00,54.02,54.05,54.01,54.05,172322.0,43.1075,43.1315,43.0996,43.1315,172322.0
2017-09-25 09:55:00,54.05,54.08,54.04,54.07,110208.0,43.1315,43.1554,43.1235,43.1474,110208.0
2017-09-25 10:00:00,54.07,54.09,54.05,54.07,181473.0,43.1474,43.1634,43.1315,43.1474,181473.0
2017-09-25 10:05:00,54.07,54.12,54.06,54.11,77299.0,43.1474,43.1873,43.1395,43.1794,77299.0
2017-09-25 10:10:00,54.11,54.14,54.11,54.14,122202.0,43.1794,43.2033,43.1794,43.2033,122202.0
2017-09-25 10:15:00,54.14,54.16,54.13,54.15,117814.0,43.2033,43.2193,43.1953,43.2113,117814.0
2017-09-25 10:20:00,54.15,54.15,54.12,54.12,53725.0,43.2113,43.2113,43.1873,43.1873,53725.0
2017-09-25 10:25:00,54.12,54.13,54.09,54.11,113911.0,43.1873,43.1953,43.1634,43.1794,113911.0
2017-09-25 10:30:00,54.11,54.11,54.05,54.05,135718.0,43.1794,43.1794,43.1315,43.1315,135718.0
2017-09-25 10:35:00,54.05,54.06,53.95,53.96,147975.0,43.1315,43.1395,43.0517,43.0597,147975.0
2017-09-25 10:40:00,53.95,53.99,53.95,53.98,109458.0,43.0517,43.0836,43.0517,43.0756,109458.0
2017-09-25 10:45:00,53.98,53.99,53.93,53.96,61650.0,43.0756,43.0836,43.0357,43.0597,61650.0
2017-09-25 10:50:00,53.96,53.96,53.9,53.91,101196.0,43.0597,43.0597,43.0118,43.0198,101196.0
2017-09-25 10:55:00,53.9,53.92,53.84,53.88,155541.0,43.0118,43.0278,42.9639,42.9958,155541.0
2017-09-25 11:00:00,53.88,53.89,53.73,53.74,217710.0,42.9958,43.0038,42.8761,42.8841,217710.0
2017-09-25 11:05:00,53.75,53.81,53.73,53.8,113058.0,42.8921,42.94,42.8761,42.932,113058.0
2017-09-25 11:10:00,53.8,53.85,53.8,53.84,103185.0,42.932,42.9719,42.932,42.9639,103185.0
2017-09-25 11:15:00,53.84,53.85,53.79,53.8,81152.0,42.9639,42.9719,42.924,42.932,81152.0
2017-09-25 11:20:00,53.8,53.82,53.75,53.77,57400.0,42.932,42.948,42.8921,42.9081,57400.0
2017-09-25 11:25:00,53.78,53.85,53.77,53.84,96557.0,42.916,42.9719,42.9081,42.9639,96557.0
2017-09-25 11:30:00,53.84,53.84,53.8,53.81,41320.0,42.9639,42.9639,42.932,42.94,41320.0
2017-09-25 11:35:00,53.8,53.81,53.77,53.78,191291.0,42.932,42.94,42.9081,42.916,191291.0
2017-09-25 11:40:00,53.78,53.79,53.75,53.76,65373.0,42.916,42.924,42.8921,42.9001,65373.0
2017-09-25 11:45:00,53.75,53.77,53.72,53.72,94554.0,42.8921,42.9081,42.8682,42.8682,94554.0
2017-09-25 11:50:00,53.72,53.73,53.68,53.72,63547.0,42.8682,42.8761,42.8362,42.8682,63547.0
2017-09-25 11:55:00,53.73,53.73,53.69,53.71,35822.0,42.8761,42.8761,42.8442,42.8602,35822.0
2017-09-25 12:00:00,53.7,53.72,53.66,53.68,53213.0,42.8522,42.8682,42.8203,42.8362,53213.0
2017-09-25 12:05:00,53.68,53.68,53.63,53.64,87950.0,42.8362,42.8362,42.7963,42.8043,87950.0
2017-09-25 12:10:00,53.63,53.63,53.55,53.55,66817.0,42.7963,42.7963,42.7325,42.7325,66817.0
2017-09-25 12:15:00,53.56,53.57,53.52,53.54,82505.0,42.7405,42.7485,42.7086,42.7245,82505.0
2017-09-25 12:20:00,53.54,53.57,53.51,53.55,145227.0,42.7245,42.7485,42.7006,42.7325,145227.0
2017-09-25 12:25:00,53.55,53.61,53.55,53.6,112014.0,42.7325,42.7804,42.7325,42.7724,112014.0
2017-09-25 12:30:00,53.6,53.61,53.58,53.59,36838.0,42.7724,42.7804,42.7564,42.7644,36838.0
2017-09-25 12:35:00,53.59,53.63,53.58,53.63,38739.0,42.7644,42.7963,42.7564,42.7963,38739.0
2017-09-25 12:40:00,53.64,53.67,53.63,53.66,40792.0,42.8043,42.8283,42.7963,42.8203,40792.0
2017-09-25 12:45:00,53.66,53.69,53.66,53.68,34469.0,42.8203,42.8442,42.8203,42.8362,34469.0
2017-09-25 12:50:00,53.68,53.72,53.67,53.71,93469.0,42.8362,42.8682,42.8283,42.8602,93469.0
2017-09-25 12:55:00,53.71,53.73,53.71,53.71,109287.0,42.8602,42.8761,42.8602,42.8602,109287.0
2017-09-25 13:00:00,53.71,53.73,53.7,53.72,27227.0,42.8602,42.8761,42.8522,42.8682,27227.0
2017-09-25 13:05:00,53.72,53.73,53.7,53.7,17903.0,42.8682,42.8761,42.8522,42.8522,17903.0
2017-09-25 13:10:00,53.7,53.72,53.7,53.71,11968.0,42.8522,42.8682,42.8522,42.8602,11968.0
2017-09-25 13:15:00,53.71,53.74,53.71,53.74,27622.0,42.8602,42.8841,42.8602,42.8841,27622.0
2017-09-25 13:20:00,53.73,53.75,53.72,53.74,38836.0,42.8761,42.8921,42.8682,42.8841,38836.0
2017-09-25 13:25:00,53.74,53.75,53.7,53.7,40400.0,42.8841,42.8921,42.8522,42.8522,40400.0
2017-09-25 13:30:00,53.7,53.7,53.65,53.68,63491.0,42.8522,42.8522,42.8123,42.8362,63491.0
2017-09-25 13:35:00,53.68,53.74,53.67,53.73,36241.0,42.8362,42.8841,42.8283,42.8761,36241.0
2017-09-25 13:40:00,53.73,53.74,53.72,53.73,48540.0,42.8761,42.8841,42.8682,42.8761,48540.0
2017-09-25 13:45:00,53.73,53.75,53.72,53.75,30776.0,42.8761,42.8921,42.8682,42.8921,30776.0
2017-09-25 13:50:00,53.74,53.77,53.74,53.74,42748.0,42.8841,42.9081,42.8841,42.8841,42748.0
2017-09-25 13:55:00,53.74,53.75,53.72,53.73,81069.0,42.8841,42.8921,42.8682,42.8761,81069.0
2017-09-25 14:00:00,53.73,53.77,53.73,53.76,81195.0,42.8761,42.9081,42.8761,42.9001,81195.0
2017-09-25 14:05:00,53.77,53.78,53.75,53.77,115054.0,42.9081,42.916,42.8921,42.9081,115054.0
2017-09-25 14:10:00,53.78,53.78,53.74,53.74,68944.0,42.916,42.916,42.8841,42.8841,68944.0
2017-09-25 14:15:00,53.75,53.76,53.74,53.75,68829.0,42.8921,42.9001,42.8841,42.8921,68829.0
2017-09-25 14:20:00,53.75,53.75,53.72,53.73,102183.0,42.8921,42.8921,42.8682,42.8761,102183.0
2017-09-25 14:25:00,53.73,53.73,53.68,53.7,111523.0,42.8761,42.8761,42.8362,42.8522,111523.0
2017-09-25 14:30:00,53.7,53.7,53.66,53.66,68095.0,42.8522,42.8522,42.8203,42.8203,68095.0
2017-09-25 14:35:00,53.66,53.68,53.65,53.66,58213.0,42.8203,42.8362,42.8123,42.8203,58213.0
2017-09-25 14:40:00,53.66,53.67,53.65,53.65,71282.0,42.8203,42.8283,42.8123,42.8123,71282.0
2017-09-25 14:45:00,53.66,53.68,53.63,53.66,84012.0,42.8203,42.8362,42.7963,42.8203,84012.0
2017-09-25 14:50:00,53.65,53.69,53.64,53.68,86621.0,42.8123,42.8442,42.8043,42.8362,86621.0
2017-09-25 14:55:00,53.68,53.71,53.68,53.71,99668.0,42.8362,42.8602,42.8362,42.8602,99668.0
2017-09-25 15:00:00,53.71,53.71,53.69,53.7,125479.0,42.8602,42.8602,42.8442,42.8522,125479.0
2017-09-25 15:05:00,53.7,53.72,53.69,53.7,82772.0,42.8522,42.8682,42.8442,42.8522,82772.0
2017-09-25 15:10:00,53.7,53.72,53.68,53.71,73782.0,42.8522,42.8682,42.8362,42.8602,73782.0
2017-09-25 15:15:00,53.71,53.74,53.71,53.72,80545.0,42.8602,42.8841,42.8602,42.8682,80545.0
2017-09-25 15:20:00,53.72,53.74,53.7,53.74,163400.0,42.8682,42.8841,42.8522,42.8841,163400.0
2017-09-25 15:25:00,53.74,53.76,53.74,53.74,88548.0,42.8841,42.9001,42.8841,42.8841,88548.0
2017-09-25 15:30:00,53.74,53.78,53.74,53.76,70195.0,42.8841,42.916,42.8841,42.9001,70195.0
2017-09-25 15:35:00,53.76,53.78,53.75,53.77,35999.0,42.9001,42.916,42.8921,42.9081,35999.0
2017-09-25 15:40:00,53.77,53.78,53.75,53.75,107806.0,42.9081,42.916,42.8921,42.8921,107806.0
2017-09-25 15:45:00,53.75,53.81,53.75,53.8,138897.0,42.8921,42.94,42.8921,42.932,138897.0
2017-09-25 15:50:00,53.8,53.81,53.76,53.77,139387.0,42.932,42.94,42.9001,42.9081,139387.0
2017-09-25 15:55:00,53.77,53.78,53.71,53.72,453889.0,42.9081,42.916,42.8602,42.8682,453889.0
2017-09-26 09:30:00,53.82,53.86,53.81,53.84,93495.0,42.948,42.9799,42.94,42.9639,93495.0
2017-09-26 09:35:00,53.87,53.89,53.85,53.89,67547.0,42.9879,43.0038,42.9719,43.0038,67547.0
2017-09-26 09:40:00,53.89,53.9,53.86,53.87,229895.0,43.0038,43.0118,42.9799,42.9879,229895.0
2017-09-26 09:45:00,53.87,53.88,53.85,53.86,196704.0,42.9879,42.9958,42.9719,42.9799,196704.0
2017-09-26 09:50:00,53.86,53.88,53.82,53.82,274401.0,42.9799,42.9958,42.948,42.948,274401.0
2017-09-26 09:55:00,53.81,53.83,53.8,53.82,209073.0,42.94,42.9559,42.932,42.948,209073.0
2017-09-26 10:00:00,53.82,53.86,53.8,53.84,165028.0,42.948,42.9799,42.932,42.9639,165028.0
2017-09-26 10:05:00,53.84,53.87,53.84,53.85,269931.0,42.9639,42.9879,42.9639,42.9719,269931.0
2017-09-26 10:10:00,53.85,53.86,53.83,53.84,34369.0,42.9719,42.9799,42.9559,42.9639,34369.0
2017-09-26 10:15:00,53.84,53.87,53.84,53.85,190247.0,42.9639,42.9879,42.9639,42.9719,190247.0
2017-09-26 10:20:00,53.86,53.87,53.84,53.85,129490.0,42.9799,42.9879,42.9639,42.9719,129490.0
2017-09-26 10:25:00,53.84,53.86,53.82,53.82,85059.0,42.9639,42.9799,42.948,42.948,85059.0
2017-09-26 10:30:00,53.82,53.84,53.79,53.8,137054.0,42.948,42.9639,42.924,42.932,137054.0
2017-09-26 10:35:00,53.8,53.81,53.78,53.8,162031.0,42.932,42.94,42.916,42.932,162031.0
2017-09-26 10:40:00,53.8,53.83,53.78,53.82,118529.0,42.932,42.9559,42.916,42.948,118529.0
2017-09-26 10:45:00,53.81,53.82,53.77,53.77,108158.0,42.94,42.948,42.9081,42.9081,108158.0
2017-09-26 10:50:00,53.76,53.79,53.75,53.76,139123.0,42.9001,42.924,42.8921,42.9001,139123.0
2017-09-26 10:55:00,53.76,53.76,53.7,53.72,60942.0,42.9001,42.9001,42.8522,42.8682,60942.0
2017-09-26 11:00:00,53.72,53.72,53.67,53.72,133250.0,42.8682,42.8682,42.8283,42.8682,133250.0
2017-09-26 11:05:00,53.72,53.72,53.68,53.68,73593.0,42.8682,42.8682,42.8362,42.8362,73593.0
2017-09-26 11:10:00,53.69,53.7,53.66,53.66,121384.0,42.8442,42.8522,42.8203,42.8203,121384.0
2017-09-26 11:15:00,53.66,53.69,53.65,53.66,72135.0,42.8203,42.8442,42.8123,42.8203,72135.0
2017-09-26 11:20:00,53.67,53.69,53.66,53.68,25850.0,42.8283,42.8442,42.8203,42.8362,25850.0
2017-09-26 11:25:00,53.67,53.68,53.62,53.68,93689.0,42.8283,42.8362,42.7884,42.8362,93689.0
2017-09-26 11:30:00,53.67,53.67,53.65,53.66,76425.0,42.8283,42.8283,42.8123,42.8203,76425.0
2017-09-26 11:35:00,53.66,53.68,53.65,53.67,46209.0,42.8203,42.8362,42.8123,42.8283,46209.0
2017-09-26 11:40:00,53.67,53.68,53.66,53.66,92673.0,42.8283,42.8362,42.8203,42.8203,92673.0
2017-09-26 11:45:00,53.66,53.67,53.64,53.64,55444.0,42.8203,42.8283,42.8043,42.8043,55444.0
2017-09-26 11:50:00,53.65,53.65,53.63,53.64,100787.0,42.8123,42.8123,42.7963,42.8043,100787.0
2017-09-26 11:55:00,53.64,53.66,53.62,53.63,232855.0,42.8043,42.8203,42.7884,42.7963,232855.0
2017-09-26 12:00:00,53.63,53.65,53.61,53.65,201855.0,42.7963,42.8123,42.7804,42.8123,201855.0
2017-09-26 12:05:00,53.66,53.67,53.64,53.65,55665.0,42.8203,42.8283,42.8043,42.8123,55665.0
2017-09-26 12:10:00,53.65,53.66,53.63,53.63,21020.0,42.8123,42.8203,42.7963,42.7963,21020.0
2017-09-26 12:15:00,53.63,53.63,53.62,53.63,15320.0,42.7963,42.7963,42.7884,42.7963,15320.0
2017-09-26 12:20:00,53.63,53.65,53.62,53.64,34115.0,42.7963,42.8123,42.7884,42.8043,34115.0
2017-09-26 12:25:00,53.64,53.64,53.6,53.64,54599.0,42.8043,42.8043,42.7724,42.8043,54599.0
2017-09-26 12:30:00,53.64,53.68,53.64,53.68,81291.0,42.8043,42.8362,42.8043,42.8362,81291.0
2017-09-26 12:35:00,53.68,53.69,53.55,53.59,126619.0,42.8362,42.8442,42.7325,42.7644,126619.0
2017-09-26 12:40:00,53.58,53.58,53.52,53.58,81810.0,42.7564,42.7564,42.7086,42.7564,81810.0
2017-09-26 12:45:00,53.58,53.61,53.53,53.61,129352.0,42.7564,42.7804,42.7165,42.7804,129352.0
2017-09-26 12:50:00,53.61,53.65,53.61,53.64,92012.0,42.7804,42.8123,42.7804,42.8043,92012.0
2017-09-26 12:55:00,53.65,53.66,53.64,53.66,52905.0,42.8123,42.8203,42.8043,42.8203,52905.0
2017-09-26 13:00:00,53.66,53.7,53.66,53.69,210150.0,42.8203,42.8522,42.8203,42.8442,210150.0
2017-09-26 13:05:00,53.69,53.72,53.68,53.71,151005.0,42.8442,42.8682,42.8362,42.8602,151005.0
2017-09-26 13:10:00,53.71,53.75,53.71,53.74,227384.0,42.8602,42.8921,42.8602,42.8841,227384.0
2017-09-26 13:15:00,53.74,53.76,53.73,53.74,130810.0,42.8841,42.9001,42.8761,42.8841,130810.0
2017-09-26 13:20:00,53.74,53.77,53.73,53.76,150400.0,42.8841,42.9081,42.8761,42.9001,150400.0
2017-09-26 13:25:00,53.75,53.78,53.75,53.76,119718.0,42.8921,42.916,42.8921,42.9001,119718.0
2017-09-26 13:30:00,53.77,53.78,53.76,53.76,34324.0,42.9081,42.916,42.9001,42.9001,34324.0
2017-09-26 13:35:00,53.77,53.78,53.75,53.77,71240.0,42.9081,42.916,42.8921,42.9081,71240.0
2017-09-26 13:40:00,53.77,53.8,53.76,53.8,61911.0,42.9081,42.932,42.9001,42.932,61911.0
2017-09-26 13:45:00,53.79,53.8,53.76,53.77,51322.0,42.924,42.932,42.9001,42.9081,51322.0
2017-09-26 13:50:00,53.77,53.8,53.76,53.8,89858.0,42.9081,42.932,42.9001,42.932,89858.0
2017-09-26 13:55:00,53.8,53.81,53.79,53.8,30848.0,42.932,42.94,42.924,42.932,30848.0
2017-09-26 14:00:00,53.81,53.81,53.77,53.78,35448.0,42.94,42.94,42.9081,42.916,35448.0
2017-09-26 14:05:00,53.78,53.78,53.74,53.76,22713.0,42.916,42.916,42.8841,42.9001,22713.0
2017-09-26 14:10:00,53.75,53.76,53.75,53.76,18402.0,42.8921,42.9001,42.8921,42.9001,18402.0
2017-09-26 14:15:00,53.76,53.76,53.74,53.75,20348.0,42.9001,42.9001,42.8841,42.8921,20348.0
2017-09-26 14:20:00,53.75,53.78,53.74,53.78,40726.0,42.8921,42.916,42.8841,42.916,40726.0
2017-09-26 14:25:00,53.78,53.78,53.75,53.76,71093.0,42.916,42.916,42.8921,42.9001,71093.0
2017-09-26 14:30:00,53.76,53.77,53.73,53.73,46059.0,42.9001,42.9081,42.8761,42.8761,46059.0
2017-09-26 14:35:00,53.73,53.75,53.72,53.72,38420.0,42.8761,42.8921,42.8682,42.8682,38420.0
2017-09-26 14:40:00,53.72,53.73,53.71,53.73,43529.0,42.8682,42.8761,42.8602,42.8761,43529.0
2017-09-26 14:45:00,53.73,53.74,53.72,53.73,50597.0,42.8761,42.8841,42.8682,42.8761,50597.0
2017-09-26 14:50:00,53.73,53.76,53.73,53.75,49271.0,42.8761,42.9001,42.8761,42.8921,49271.0
2017-09-26 14:55:00,53.75,53.76,53.74,53.76,48461.0,42.8921,42.9001,42.8841,42.9001,48461.0
2017-09-26 15:00:00,53.76,53.77,53.75,53.76,41138.0,42.9001,42.9081,42.8921,42.9001,41138.0
2017-09-26 15:05:00,53.76,53.79,53.76,53.79,105508.0,42.9001,42.924,42.9001,42.924,105508.0
2017-09-26 15:10:00,53.79,53.79,53.76,53.76,59283.0,42.924,42.924,42.9001,42.9001,59283.0
2017-09-26 15:15:00,53.76,53.78,53.76,53.78,53891.0,42.9001,42.916,42.9001,42.916,53891.0
2017-09-26 15:20:00,53.78,53.78,53.76,53.78,121262.0,42.916,42.916,42.9001,42.916,121262.0
2017-09-26 15:25:00,53.77,53.78,53.76,53.78,102341.0,42.9081,42.916,42.9001,42.916,102341.0
2017-09-26 15:30:00,53.78,53.78,53.75,53.76,74855.0,42.916,42.916,42.8921,42.9001,74855.0
2017-09-26 15:35:00,53.76,53.78,53.75,53.77,96737.0,42.9001,42.916,42.8921,42.9081,96737.0
2017-09-26 15:40:00,53.77,53.77,53.73,53.73,100843.0,42.9081,42.9081,42.8761,42.8761,100843.0
2017-09-26 15:45:00,53.73,53.77,53.73,53.75,183901.0,42.8761,42.9081,42.8761,42.8921,183901.0
2017-09-26 15:50:00,53.74,53.75,53.71,53.72,113358.0,42.8841,42.8921,42.8602,42.8682,113358.0
2017-09-26 15:55:00,53.72,53.72,53.63,53.64,382990.0,42.8682,42.8682,42.7963,42.8043,382990.0
2017-09-27 09:30:00,53.48,53.49,53.41,53.47,302058.0,42.6766,42.6846,42.6208,42.6687,302058.0
2017-09-27 09:35:00,53.48,53.5,53.46,53.48,186155.0,42.6766,42.6926,42.6607,42.6766,186155.0
2017-09-27 09:40:00,53.48,53.51,53.47,53.49,136294.0,42.6766,42.7006,42.6687,42.6846,136294.0
2017-09-27 09:45:00,53.49,53.5,53.44,53.45,146618.0,42.6846,42.6926,42.6447,42.6527,146618.0
2017-09-27 09:50:00,53.45,53.46,53.44,53.46,142959.0,42.6527,42.6607,42.6447,42.6607,142959.0
2017-09-27 09:55:00,53.46,53.46,53.42,53.43,114804.0,42.6607,42.6607,42.6288,42.6367,114804.0
2017-09-27 10:00:00,53.43,53.44,53.4,53.4,162323.0,42.6367,42.6447,42.6128,42.6128,162323.0
2017-09-27 10:05:00,53.4,53.41,53.36,53.38,357443.0,42.6128,42.6208,42.5809,42.5968,357443.0
2017-09-27 10:10:00,53.37,53.39,53.35,53.37,146969.0,42.5889,42.6048,42.5729,42.5889,146969.0
2017-09-27 10:15:00,53.37,53.41,53.37,53.41,71479.0,42.5889,42.6208,42.5889,42.6208,71479.0
2017-09-27 10:20:00,53.41,53.43,53.4,53.43,85947.0,42.6208,42.6367,42.6128,42.6367,85947.0
2017-09-27 10:25:00,53.42,53.43,53.38,53.4,139416.0,42.6288,42.6367,42.5968,42.6128,139416.0
2017-09-27 10:30:00,53.4,53.4,53.32,53.34,141384.0,42.6128,42.6128,42.549,42.5649,141384.0
2017-09-27 10:35:00,53.33,53.35,53.32,53.34,94380.0,42.5569,42.5729,42.549,42.5649,94380.0
2017-09-27 10:40:00,53.33,53.35,53.33,53.34,128979.0,42.5569,42.5729,42.5569,42.5649,128979.0
2017-09-27 10:45:00,53.35,53.35,53.31,53.32,138511.0,42.5729,42.5729,42.541,42.549,138511.0
2017-09-27 10:50:00,53.32,53.35,53.29,53.33,149285.0,42.549,42.5729,42.525,42.5569,149285.0
2017-09-27 10:55:00,53.32,53.34,53.29,53.32,151090.0,42.549,42.5649,42.525,42.549,151090.0
2017-09-27 11:00:00,53.32,53.32,53.29,53.3,116283.0,42.549,42.549,42.525,42.533,116283.0
2017-09-27 11:05:00,53.3,53.32,53.28,53.32,136049.0,42.533,42.549,42.517,42.549,136049.0
2017-09-27 11:10:00,53.32,53.32,53.3,53.32,146343.0,42.549,42.549,42.533,42.549,146343.0
2017-09-27 11:15:00,53.32,53.32,53.3,53.31,62845.0,42.549,42.549,42.533,42.541,62845.0
2017-09-27 11:20:00,53.32,53.32,53.29,53.29,240415.0,42.549,42.549,42.525,42.525,240415.0
2017-09-27 11:25:00,53.3,53.31,53.29,53.3,310217.0,42.533,42.541,42.525,42.533,310217.0
2017-09-27 11:30:00,53.3,53.31,53.29,53.3,109724.0,42.533,42.541,42.525,42.533,109724.0
2017-09-27 11:35:00,53.3,53.31,53.28,53.3,104299.0,42.533,42.541,42.517,42.533,104299.0
2017-09-27 11:40:00,53.29,53.3,53.29,53.3,65215.0,42.525,42.533,42.525,42.533,65215.0
2017-09-27 11:45:00,53.29,53.3,53.24,53.25,191118.0,42.525,42.533,42.4851,42.4931,191118.0
2017-09-27 11:50:00,53.25,53.25,53.23,53.25,114644.0,42.4931,42.4931,42.4771,42.4931,114644.0
2017-09-27 11:55:00,53.25,53.25,53.24,53.24,88714.0,42.4931,42.4931,42.4851,42.4851,88714.0
2017-09-27 12:00:00,53.25,53.25,53.18,53.19,378359.0,42.4931,42.4931,42.4372,42.4452,378359.0
2017-09-27 12:05:00,53.19,53.19,53.15,53.19,100463.0,42.4452,42.4452,42.4133,42.4452,100463.0
2017-09-27 12:10:00,53.19,53.19,53.17,53.17,175086.0,42.4452,42.4452,42.4293,42.4293,175086.0
2017-09-27 12:15:00,53.17,53.18,53.17,53.18,115649.0,42.4293,42.4372,42.4293,42.4372,115649.0
2017-09-27 12:20:00,53.18,53.19,53.17,53.19,277292.0,42.4372,42.4452,42.4293,42.4452,277292.0
2017-09-27 12:25:00,53.19,53.23,53.18,53.23,212355.0,42.4452,42.4771,42.4372,42.4771,212355.0
2017-09-27 12:30:00,53.22,53.24,53.19,53.21,102578.0,42.4692,42.4851,42.4452,42.4612,102578.0
2017-09-27 12:35:00,53.21,53.23,53.2,53.23,33654.0,42.4612,42.4771,42.4532,42.4771,33654.0
2017-09-27 12:40:00,53.23,53.25,53.22,53.24,127256.0,42.4771,42.4931,42.4692,42.4851,127256.0
2017-09-27 12:45:00,53.25,53.26,53.23,53.24,233514.0,42.4931,42.5011,42.4771,42.4851,233514.0
2017-09-27 12:50:00,53.23,53.3,53.23,53.3,123115.0,42.4771,42.533,42.4771,42.533,123115.0
2017-09-27 12:55:00,53.3,53.3,53.28,53.29,57126.0,42.533,42.533,42.517,42.525,57126.0
2017-09-27 13:00:00,53.3,53.33,53.3,53.33,65094.0,42.533,42.5569,42.533,42.5569,65094.0
2017-09-27 13:05:00,53.33,53.35,53.32,53.35,39304.0,42.5569,42.5729,42.549,42.5729,39304.0
2017-09-27 13:10:00,53.35,53.36,53.34,53.36,63774.0,42.5729,42.5809,42.5649,42.5809,63774.0
2017-09-27 13:15:00,53.36,53.36,53.33,53.34,135458.0,42.5809,42.5809,42.5569,42.5649,135458.0
2017-09-27 13:20:00,53.34,53.35,53.33,53.34,76950.0,42.5649,42.5729,42.5569,42.5649,76950.0
2017-09-27 13:25:00,53.33,53.34,53.32,53.34,95219.0,42.5569,42.5649,42.549,42.5649,95219.0
2017-09-27 13:30:00,53.34,53.34,53.33,53.34,30901.0,42.5649,42.5649,42.5569,42.5649,30901.0
2017-09-27 13:35:00,53.34,53.36,53.33,53.35,57052.0,42.5649,42.5809,42.5569,42.5729,57052.0
2017-09-27 13:40:00,53.35,53.36,53.35,53.36,52567.0,42.5729,42.5809,42.5729,42.5809,52567.0
2017-09-27 13:45:00,53.35,53.37,53.33,53.34,149853.0,42.5729,42.5889,42.5569,42.5649,149853.0
2017-09-27 13:50:00,53.35,53.37,53.34,53.37,138146.0,42.5729,42.5889,42.5649,42.5889,138146.0
2017-09-27 13:55:00,53.37,53.38,53.35,53.37,89662.0,42.5889,42.5968,42.5729,42.5889,89662.0
2017-09-27 14:00:00,53.38,53.41,53.37,53.41,50894.0,42.5968,42.6208,42.5889,42.6208,50894.0
2017-09-27 14:05:00,53.41,53.42,53.39,53.4,94692.0,42.6208,42.6288,42.6048,42.6128,94692.0
2017-09-27 14:10:00,53.4,53.43,53.4,53.42,88672.0,42.6128,42.6367,42.6128,42.6288,88672.0
2017-09-27 14:15:00,53.43,53.47,53.42,53.47,128769.0,42.6367,42.6687,42.6288,42.6687,128769.0
2017-09-27 14:20:00,53.47,53.47,53.46,53.47,44165.0,42.6687,42.6687,42.6607,42.6687,44165.0
2017-09-27 14:25:00,53.47,53.49,53.46,53.48,158794.0,42.6687,42.6846,42.6607,42.6766,158794.0
2017-09-27 14:30:00,53.49,53.53,53.48,53.52,88385.0,42.6846,42.7165,42.6766,42.7086,88385.0
2017-09-27 14:35:00,53.52,53.53,53.51,53.53,89334.0,42.7086,42.7165,42.7006,42.7165,89334.0
2017-09-27 14:40:00,53.53,53.53,53.51,53.52,47098.0,42.7165,42.7165,42.7006,42.7086,47098.0
2017-09-27 14:45:00,53.52,53.53,53.48,53.48,89843.0,42.7086,42.7165,42.6766,42.6766,89843.0
2017-09-27 14:50:00,53.49,53.52,53.48,53.52,159892.0,42.6846,42.7086,42.6766,42.7086,159892.0
2017-09-27 14:55:00,53.51,53.52,53.5,53.52,104302.0,42.7006,42.7086,42.6926,42.7086,104302.0
2017-09-27 15:00:00,53.52,53.53,53.51,53.52,93145.0,42.7086,42.7165,42.7006,42.7086,93145.0
2017-09-27 15:05:00,53.52,53.53,53.51,53.53,81577.0,42.7086,42.7165,42.7006,42.7165,81577.0
2017-09-27 15:10:00,53.53,53.56,53.51,53.52,136926.0,42.7165,42.7405,42.7006,42.7086,136926.0
2017-09-27 15:15:00,53.51,53.52,53.5,53.52,74340.0,42.7006,42.7086,42.6926,42.7086,74340.0
2017-09-27 15:20:00,53.52,53.53,53.51,53.51,102841.0,42.7086,42.7165,42.7006,42.7006,102841.0
2017-09-27 15:25:00,53.51,53.51,53.5,53.51,67836.0,42.7006,42.7006,42.6926,42.7006,67836.0
2017-09-27 15:30:00,53.51,53.51,53.5,53.51,37638.0,42.7006,42.7006,42.6926,42.7006,37638.0
2017-09-27 15:35:00,53.51,53.52,53.5,53.52,47441.0,42.7006,42.7086,42.6926,42.7086,47441.0
2017-09-27 15:40:00,53.52,53.54,53.5,53.51,406607.0,42.7086,42.7245,42.6926,42.7006,406607.0
2017-09-27 15:45:00,53.5,53.51,53.47,53.48,93289.0,42.6926,42.7006,42.6687,42.6766,93289.0
2017-09-27 15:50:00,53.47,53.48,53.44,53.47,83089.0,42.6687,42.6766,42.6447,42.6687,83089.0
2017-09-27 15:55:00,53.47,53.47,53.41,53.43,367612.0,42.6687,42.6687,42.6208,42.6367,367612.0
2017-09-28 09:30:00,53.19,53.22,53.1,53.21,49675.0,42.4452,42.4692,42.3734,42.4612,49675.0
2017-09-28 09:35:00,53.21,53.23,53.19,53.22,76986.0,42.4612,42.4771,42.4452,42.4692,76986.0
2017-09-28 09:40:00,53.22,53.27,53.22,53.26,175792.0,42.4692,42.5091,42.4692,42.5011,175792.0
2017-09-28 09:45:00,53.27,53.29,53.24,53.27,89748.0,42.5091,42.525,42.4851,42.5091,89748.0
2017-09-28 09:50:00,53.28,53.29,53.27,53.29,37890.0,42.517,42.525,42.5091,42.525,37890.0
2017-09-28 09:55:00,53.28,53.29,53.24,53.24,137624.0,42.517,42.525,42.4851,42.4851,137624.0
2017-09-28 10:00:00,53.25,53.27,53.23,53.26,92056.0,42.4931,42.5091,42.4771,42.5011,92056.0
2017-09-28 10:05:00,53.25,53.31,53.24,53.3,42090.0,42.4931,42.541,42.4851,42.533,42090.0
2017-09-28 10:10:00,53.29,53.31,53.29,53.3,170066.0,42.525,42.541,42.525,42.533,170066.0
2017-09-28 10:15:00,53.3,53.3,53.26,53.28,56320.0,42.533,42.533,42.5011,42.517,56320.0
2017-09-28 10:20:00,53.29,53.3,53.28,53.28,60492.0,42.525,42.533,42.517,42.517,60492.0
2017-09-28 10:25:00,53.29,53.33,53.28,53.29,107283.0,42.525,42.5569,42.517,42.525,107283.0
2017-09-28 10:30:00,53.29,53.29,53.27,53.27,119999.0,42.525,42.525,42.5091,42.5091,119999.0
2017-09-28 10:35:00,53.27,53.31,53.27,53.28,167475.0,42.5091,42.541,42.5091,42.517,167475.0
2017-09-28 10:40:00,53.28,53.35,53.28,53.34,120049.0,42.517,42.5729,42.517,42.5649,120049.0
2017-09-28 10:45:00,53.34,53.35,53.32,53.33,177335.0,42.5649,42.5729,42.549,42.5569,177335.0
2017-09-28 10:50:00,53.33,53.35,53.31,53.32,77417.0,42.5569,42.5729,42.541,42.549,77417.0
2017-09-28 10:55:00,53.32,53.32,53.29,53.3,85195.0,42.549,42.549,42.525,42.533,85195.0
2017-09-28 11:00:00,53.3,53.31,53.28,53.3,44906.0,42.533,42.541,42.517,42.533,44906.0
2017-09-28 11:05:00,53.29,53.32,53.29,53.31,56713.0,42.525,42.549,42.525,42.541,56713.0
2017-09-28 11:10:00,53.3,53.31,53.28,53.29,49434.0,42.533,42.541,42.517,42.525,49434.0
2017-09-28 11:15:00,53.28,53.29,53.26,53.27,74817.0,42.517,42.525,42.5011,42.5091,74817.0
2017-09-28 11:20:00,53.28,53.3,53.26,53.29,45807.0,42.517,42.533,42.5011,42.525,45807.0
2017-09-28 11:25:00,53.29,53.31,53.28,53.3,41232.0,42.525,42.541,42.517,42.533,41232.0
2017-09-28 11:30:00,53.3,53.31,53.28,53.29,124753.0,42.533,42.541,42.517,42.525,124753.0
2017-09-28 11:35:00,53.29,53.3,53.28,53.29,52387.0,42.525,42.533,42.517,42.525,52387.0
2017-09-28 11:40:00,53.29,53.33,53.29,53.32,49918.0,42.525,42.5569,42.525,42.549,49918.0
2017-09-28 11:45:00,53.31,53.34,53.29,53.3,77832.0,42.541,42.5649,42.525,42.533,77832.0
2017-09-28 11:50:00,53.3,53.3,53.27,53.28,46081.0,42.533,42.533,42.5091,42.517,46081.0
2017-09-28 11:55:00,53.29,53.29,53.27,53.29,43065.0,42.525,42.525,42.5091,42.525,43065.0
2017-09-28 12:00:00,53.28,53.31,53.28,53.31,60953.0,42.517,42.541,42.517,42.541,60953.0
2017-09-28 12:05:00,53.3,53.32,53.3,53.31,46422.0,42.533,42.549,42.533,42.541,46422.0
2017-09-28 12:10:00,53.32,53.34,53.31,53.32,67121.0,42.549,42.5649,42.541,42.549,67121.0
2017-09-28 12:15:00,53.32,53.35,53.31,53.34,39968.0,42.549,42.5729,42.541,42.5649,39968.0
2017-09-28 12:20:00,53.34,53.35,53.32,53.33,27821.0,42.5649,42.5729,42.549,42.5569,27821.0
2017-09-28 12:25:00,53.34,53.34,53.32,53.33,28033.0,42.5649,42.5649,42.549,42.5569,28033.0
2017-09-28 12:30:00,53.33,53.34,53.32,53.33,73490.0,42.5569,42.5649,42.549,42.5569,73490.0
2017-09-28 12:35:00,53.33,53.34,53.32,53.33,60846.0,42.5569,42.5649,42.549,42.5569,60846.0
2017-09-28 12:40:00,53.32,53.33,53.32,53.33,15472.0,42.549,42.5569,42.549,42.5569,15472.0
2017-09-28 12:45:00,53.33,53.34,53.32,53.34,17206.0,42.5569,42.5649,42.549,42.5649,17206.0
2017-09-28 12:50:00,53.34,53.37,53.33,53.36,38488.0,42.5649,42.5889,42.5569,42.5809,38488.0
2017-09-28 12:55:00,53.36,53.39,53.36,53.39,127576.0,42.5809,42.6048,42.5809,42.6048,127576.0
2017-09-28 13:00:00,53.39,53.39,53.37,53.38,47463.0,42.6048,42.6048,42.5889,42.5968,47463.0
2017-09-28 13:05:00,53.37,53.4,53.37,53.38,35955.0,42.5889,42.6128,42.5889,42.5968,35955.0
2017-09-28 13:10:00,53.39,53.39,53.37,53.38,26921.0,42.6048,42.6048,42.5889,42.5968,26921.0
2017-09-28 13:15:00,53.38,53.4,53.37,53.39,35643.0,42.5968,42.6128,42.5889,42.6048,35643.0
2017-09-28 13:20:00,53.39,53.4,53.38,53.39,50547.0,42.6048,42.6128,42.5968,42.6048,50547.0
2017-09-28 13:25:00,53.39,53.4,53.37,53.37,57968.0,42.6048,42.6128,42.5889,42.5889,57968.0
2017-09-28 13:30:00,53.37,53.39,53.37,53.38,13615.0,42.5889,42.6048,42.5889,42.5968,13615.0
2017-09-28 13:35:00,53.39,53.39,53.38,53.39,49371.0,42.6048,42.6048,42.5968,42.6048,49371.0
2017-09-28 13:40:00,53.39,53.43,53.39,53.43,44372.0,42.6048,42.6367,42.6048,42.6367,44372.0
2017-09-28 13:45:00,53.43,53.43,53.41,53.42,56898.0,42.6367,42.6367,42.6208,42.6288,56898.0
2017-09-28 13:50:00,53.42,53.43,53.42,53.42,70251.0,42.6288,42.6367,42.6288,42.6288,70251.0
2017-09-28 13:55:00,53.42,53.43,53.42,53.43,54520.0,42.6288,42.6367,42.6288,42.6367,54520.0
2017-09-28 14:00:00,53.43,53.44,53.42,53.42,60798.0,42.6367,42.6447,42.6288,42.6288,60798.0
2017-09-28 14:05:00,53.43,53.43,53.41,53.43,194072.0,42.6367,42.6367,42.6208,42.6367,194072.0
2017-09-28 14:10:00,53.43,53.43,53.4,53.41,55338.0,42.6367,42.6367,42.6128,42.6208,55338.0
2017-09-28 14:15:00,53.41,53.42,53.39,53.4,49178.0,42.6208,42.6288,42.6048,42.6128,49178.0
2017-09-28 14:20:00,53.4,53.4,53.38,53.39,26616.0,42.6128,42.6128,42.5968,42.6048,26616.0
2017-09-28 14:25:00,53.39,53.4,53.38,53.39,60393.0,42.6048,42.6128,42.5968,42.6048,60393.0
2017-09-28 14:30:00,53.39,53.43,53.38,53.43,206637.0,42.6048,42.6367,42.5968,42.6367,206637.0
2017-09-28 14:35:00,53.43,53.43,53.41,53.43,141016.0,42.6367,42.6367,42.6208,42.6367,141016.0
2017-09-28 14:40:00,53.43,53.44,53.42,53.44,67431.0,42.6367,42.6447,42.6288,42.6447,67431.0
2017-09-28 14:45:00,53.44,53.44,53.41,53.41,112150.0,42.6447,42.6447,42.6208,42.6208,112150.0
2017-09-28 14:50:00,53.41,53.44,53.41,53.43,92382.0,42.6208,42.6447,42.6208,42.6367,92382.0
2017-09-28 14:55:00,53.44,53.45,53.43,53.44,32049.0,42.6447,42.6527,42.6367,42.6447,32049.0
2017-09-28 15:00:00,53.45,53.45,53.43,53.43,52487.0,42.6527,42.6527,42.6367,42.6367,52487.0
2017-09-28 15:05:00,53.43,53.44,53.4,53.42,167554.0,42.6367,42.6447,42.6128,42.6288,167554.0
2017-09-28 15:10:00,53.41,53.44,53.41,53.44,35798.0,42.6208,42.6447,42.6208,42.6447,35798.0
2017-09-28 15:15:00,53.44,53.44,53.42,53.43,130960.0,42.6447,42.6447,42.6288,42.6367,130960.0
2017-09-28 15:20:00,53.43,53.43,53.41,53.42,36474.0,42.6367,42.6367,42.6208,42.6288,36474.0
2017-09-28 15:25:00,53.42,53.42,53.4,53.41,36200.0,42.6288,42.6288,42.6128,42.6208,36200.0
2017-09-28 15:30:00,53.41,53.43,53.41,53.43,114432.0,42.6208,42.6367,42.6208,42.6367,114432.0
2017-09-28 15:35:00,53.43,53.43,53.42,53.43,47006.0,42.6367,42.6367,42.6288,42.6367,47006.0
2017-09-28 15:40:00,53.42,53.43,53.42,53.43,64882.0,42.6288,42.6367,42.6288,42.6367,64882.0
2017-09-28 15:45:00,53.43,53.43,53.41,53.41,136337.0,42.6367,42.6367,42.6208,42.6208,136337.0
2017-09-28 15:50:00,53.42,53.42,53.41,53.41,117100.0,42.6288,42.6288,42.6208,42.6208,117100.0
2017-09-28 15:55:00,53.41,53.42,53.38,53.39,613605.0,42.6208,42.6288,42.5968,42.6048,613605.0
2017-09-29 09:30:00,53.8,53.87,53.78,53.84,195946.0,42.932,42.9879,42.916,42.9639,195946.0
2017-09-29 09:35:00,53.85,53.87,53.8,53.82,127275.0,42.9719,42.9879,42.932,42.948,127275.0
2017-09-29 09:40:00,53.82,53.84,53.79,53.83,114057.0,42.948,42.9639,42.924,42.9559,114057.0
2017-09-29 09:45:00,53.83,53.83,53.78,53.79,131202.0,42.9559,42.9559,42.916,42.924,131202.0
2017-09-29 09:50:00,53.78,53.78,53.69,53.76,307266.0,42.916,42.916,42.8442,42.9001,307266.0
2017-09-29 09:55:00,53.76,53.8,53.74,53.75,112834.0,42.9001,42.932,42.8841,42.8921,112834.0
2017-09-29 10:00:00,53.75,53.78,53.73,53.76,114065.0,42.8921,42.916,42.8761,42.9001,114065.0
2017-09-29 10:05:00,53.76,53.81,53.75,53.8,82097.0,42.9001,42.94,42.8921,42.932,82097.0
2017-09-29 10:10:00,53.8,53.8,53.78,53.79,34965.0,42.932,42.932,42.916,42.924,34965.0
2017-09-29 10:15:00,53.79,53.81,53.79,53.81,51677.0,42.924,42.94,42.924,42.94,51677.0
2017-09-29 10:20:00,53.81,53.83,53.81,53.82,130218.0,42.94,42.9559,42.94,42.948,130218.0
2017-09-29 10:25:00,53.82,53.86,53.82,53.85,75469.0,42.948,42.9799,42.948,42.9719,75469.0
2017-09-29 10:30:00,53.85,53.88,53.85,53.85,104785.0,42.9719,42.9958,42.9719,42.9719,104785.0
2017-09-29 10:35:00,53.86,53.91,53.84,53.9,159759.0,42.9799,43.0198,42.9639,43.0118,159759.0
2017-09-29 10:40:00,53.9,53.93,53.89,53.93,102196.0,43.0118,43.0357,43.0038,43.0357,102196.0
2017-09-29 10:45:00,53.93,53.95,53.92,53.92,187066.0,43.0357,43.0517,43.0278,43.0278,187066.0
2017-09-29 10:50:00,53.93,53.94,53.92,53.94,88546.0,43.0357,43.0437,43.0278,43.0437,88546.0
2017-09-29 10:55:00,53.94,53.96,53.93,53.94,123678.0,43.0437,43.0597,43.0357,43.0437,123678.0
2017-09-29 11:00:00,53.93,53.94,53.92,53.93,83856.0,43.0357,43.0437,43.0278,43.0357,83856.0
2017-09-29 11:05:00,53.93,53.95,53.92,53.94,54643.0,43.0357,43.0517,43.0278,43.0437,54643.0
2017-09-29 11:10:00,53.95,53.97,53.93,53.94,134875.0,43.0517,43.0677,43.0357,43.0437,134875.0
2017-09-29 11:15:00,53.94,53.97,53.93,53.95,83261.0,43.0437,43.0677,43.0357,43.0517,83261.0
2017-09-29 11:20:00,53.95,53.97,53.94,53.97,35473.0,43.0517,43.0677,43.0437,43.0677,35473.0
2017-09-29 11:25:00,53.97,53.97,53.92,53.92,287374.0,43.0677,43.0677,43.0278,43.0278,287374.0
2017-09-29 11:30:00,53.91,53.95,53.9,53.95,119181.0,43.0198,43.0517,43.0118,43.0517,119181.0
2017-09-29 11:35:00,53.95,53.95,53.91,53.92,73191.0,43.0517,43.0517,43.0198,43.0278,73191.0
2017-09-29 11:40:00,53.92,53.92,53.89,53.9,37906.0,43.0278,43.0278,43.0038,43.0118,37906.0
2017-09-29 11:45:00,53.9,53.92,53.89,53.91,45226.0,43.0118,43.0278,43.0038,43.0198,45226.0
2017-09-29 11:50:00,53.91,53.93,53.91,53.93,86685.0,43.0198,43.0357,43.0198,43.0357,86685.0
2017-09-29 11:55:00,53.93,53.95,53.92,53.94,62261.0,43.0357,43.0517,43.0278,43.0437,62261.0
2017-09-29 12:00:00,53.94,53.94,53.92,53.93,71498.0,43.0437,43.0437,43.0278,43.0357,71498.0
2017-09-29 12:05:00,53.93,53.94,53.92,53.93,331669.0,43.0357,43.0437,43.0278,43.0357,331669.0
2017-09-29 12:10:00,53.94,53.94,53.93,53.94,30401.0,43.0437,43.0437,43.0357,43.0437,30401.0
2017-09-29 12:15:00,53.94,53.94,53.93,53.93,80164.0,43.0437,43.0437,43.0357,43.0357,80164.0
2017-09-29 12:20:00,53.94,53.95,53.93,53.95,68184.0,43.0437,43.0517,43.0357,43.0517,68184.0
2017-09-29 12:25:00,53.95,53.95,53.94,53.95,52661.0,43.0517,43.0517,43.0437,43.0517,52661.0
2017-09-29 12:30:00,53.95,53.96,53.94,53.96,55339.0,43.0517,43.0597,43.0437,43.0597,55339.0
2017-09-29 12:35:00,53.96,53.97,53.95,53.96,61250.0,43.0597,43.0677,43.0517,43.0597,61250.0
2017-09-29 12:40:00,53.96,53.98,53.96,53.98,79721.0,43.0597,43.0756,43.0597,43.0756,79721.0
2017-09-29 12:45:00,53.98,53.98,53.97,53.98,59260.0,43.0756,43.0756,43.0677,43.0756,59260.0
2017-09-29 12:50:00,53.98,53.98,53.97,53.98,33287.0,43.0756,43.0756,43.0677,43.0756,33287.0
2017-09-29 12:55:00,53.98,54.0,53.97,54.0,55172.0,43.0756,43.0916,43.0677,43.0916,55172.0
2017-09-29 13:00:00,54.0,54.01,53.99,54.01,134787.0,43.0916,43.0996,43.0836,43.0996,134787.0
2017-09-29 13:05:00,54.01,54.02,54.0,54.02,34891.0,43.0996,43.1075,43.0916,43.1075,34891.0
2017-09-29 13:10:00,54.02,54.02,54.0,54.0,64475.0,43.1075,43.1075,43.0916,43.0916,64475.0
2017-09-29 13:15:00,54.0,54.03,54.0,54.02,58770.0,43.0916,43.1155,43.0916,43.1075,58770.0
2017-09-29 13:20:00,54.03,54.03,54.01,54.02,109662.0,43.1155,43.1155,43.0996,43.1075,109662.0
2017-09-29 13:25:00,54.02,54.03,54.01,54.02,39755.0,43.1075,43.1155,43.0996,43.1075,39755.0
2017-09-29 13:30:00,54.02,54.03,54.02,54.03,113446.0,43.1075,43.1155,43.1075,43.1155,113446.0
2017-09-29 13:35:00,54.03,54.03,54.02,54.03,29270.0,43.1155,43.1155,43.1075,43.1155,29270.0
2017-09-29 13:40:00,54.03,54.04,54.02,54.03,115907.0,43.1155,43.1235,43.1075,43.1155,115907.0
2017-09-29 13:45:00,54.03,54.03,54.02,54.02,67592.0,43.1155,43.1155,43.1075,43.1075,67592.0
2017-09-29 13:50:00,54.02,54.03,54.02,54.02,38652.0,43.1075,43.1155,43.1075,43.1075,38652.0
2017-09-29 13:55:00,54.03,54.03,54.02,54.03,51752.0,43.1155,43.1155,43.1075,43.1155,51752.0
2017-09-29 14:00:00,54.03,54.04,54.02,54.04,80635.0,43.1155,43.1235,43.1075,43.1235,80635.0
2017-09-29 14:05:00,54.04,54.04,54.02,54.03,57782.0,43.1235,43.1235,43.1075,43.1155,57782.0
2017-09-29 14:10:00,54.03,54.03,54.02,54.03,52550.0,43.1155,43.1155,43.1075,43.1155,52550.0
2017-09-29 14:15:00,54.03,54.04,54.02,54.03,83563.0,43.1155,43.1235,43.1075,43.1155,83563.0
2017-09-29 14:20:00,54.03,54.05,54.03,54.05,74972.0,43.1155,43.1315,43.1155,43.1315,74972.0
2017-09-29 14:25:00,54.05,54.08,54.04,54.08,120655.0,43.1315,43.1554,43.1235,43.1554,120655.0
2017-09-29 14:30:00,54.08,54.08,54.07,54.08,64047.0,43.1554,43.1554,43.1474,43.1554,64047.0
2017-09-29 14:35:00,54.08,54.09,54.07,54.09,40269.0,43.1554,43.1634,43.1474,43.1634,40269.0
2017-09-29 14:40:00,54.09,54.1,54.08,54.1,188826.0,43.1634,43.1714,43.1554,43.1714,188826.0
2017-09-29 14:45:00,54.1,54.12,54.09,54.11,143149.0,43.1714,43.1873,43.1634,43.1794,143149.0
2017-09-29 14:50:00,54.11,54.12,54.1,54.11,130390.0,43.1794,43.1873,43.1714,43.1794,130390.0
2017-09-29 14:55:00,54.1,54.12,54.08,54.09,94563.0,43.1714,43.1873,43.1554,43.1634,94563.0
2017-09-29 15:00:00,54.09,54.1,54.08,54.1,50049.0,43.1634,43.1714,43.1554,43.1714,50049.0
2017-09-29 15:05:00,54.1,54.11,54.09,54.1,82711.0,43.1714,43.1794,43.1634,43.1714,82711.0
2017-09-29 15:10:00,54.1,54.11,54.09,54.11,81877.0,43.1714,43.1794,43.1634,43.1794,81877.0
2017-09-29 15:15:00,54.11,54.12,54.09,54.1,167979.0,43.1794,43.1873,43.1634,43.1714,167979.0
2017-09-29 15:20:00,54.11,54.11,54.1,54.11,43518.0,43.1794,43.1794,43.1714,43.1794,43518.0
2017-09-29 15:25:00,54.11,54.11,54.09,54.1,332080.0,43.1794,43.1794,43.1634,43.1714,332080.0
2017-09-29 15:30:00,54.09,54.09,54.07,54.08,112016.0,43.1634,43.1634,43.1474,43.1554,112016.0
2017-09-29 15:35:00,54.07,54.08,54.04,54.05,150186.0,43.1474,43.1554,43.1235,43.1315,150186.0
2017-09-29 15:40:00,54.04,54.06,54.03,54.03,103079.0,43.1235,43.1395,43.1155,43.1155,103079.0
2017-09-29 15:45:00,54.04,54.05,54.02,54.05,231559.0,43.1235,43.1315,43.1075,43.1315,231559.0
2017-09-29 15:50:00,54.05,54.07,54.04,54.05,230828.0,43.1315,43.1474,43.1235,43.1315,230828.0
2017-09-29 15:55:00,54.05,54.08,53.99,54.0,843357.0,43.1315,43.1554,43.0836,43.0916,843357.0
2017-10-02 09:30:00,54.05,54.16,54.02,54.16,145994.0,43.1315,43.2193,43.1075,43.2193,145994.0
2017-10-02 09:35:00,54.15,54.17,54.13,54.13,339323.0,43.2113,43.2272,43.1953,43.1953,339323.0
2017-10-02 09:40:00,54.13,54.16,54.11,54.16,288744.0,43.1953,43.2193,43.1794,43.2193,288744.0
2017-10-02 09:45:00,54.16,54.16,54.14,54.15,150624.0,43.2193,43.2193,43.2033,43.2113,150624.0
2017-10-02 09:50:00,54.16,54.18,54.14,54.18,51001.0,43.2193,43.2352,43.2033,43.2352,51001.0
2017-10-02 09:55:00,54.17,54.22,54.17,54.21,50937.0,43.2272,43.2671,43.2272,43.2592,50937.0
2017-10-02 10:00:00,54.2,54.21,54.08,54.14,150557.0,43.2512,43.2592,43.1554,43.2033,150557.0
2017-10-02 10:05:00,54.14,54.22,54.14,54.21,188007.0,43.2033,43.2671,43.2033,43.2592,188007.0
2017-10-02 10:10:00,54.21,54.22,54.17,54.18,136494.0,43.2592,43.2671,43.2272,43.2352,136494.0
2017-10-02 10:15:00,54.19,54.22,54.18,54.19,145837.0,43.2432,43.2671,43.2352,43.2432,145837.0
2017-10-02 10:20:00,54.19,54.21,54.18,54.2,41589.0,43.2432,43.2592,43.2352,43.2512,41589.0
2017-10-02 10:25:00,54.2,54.21,54.14,54.15,100706.0,43.2512,43.2592,43.2033,43.2113,100706.0
2017-10-02 10:30:00,54.15,54.23,54.15,54.23,102068.0,43.2113,43.2751,43.2113,43.2751,102068.0
2017-10-02 10:35:00,54.23,54.25,54.21,54.25,75598.0,43.2751,43.2911,43.2592,43.2911,75598.0
2017-10-02 10:40:00,54.24,54.26,54.23,54.26,51676.0,43.2831,43.2991,43.2751,43.2991,51676.0
2017-10-02 10:45:00,54.25,54.27,54.24,54.27,184576.0,43.2911,43.307,43.2831,43.307,184576.0
2017-10-02 10:50:00,54.26,54.26,54.22,54.24,231053.0,43.2991,43.2991,43.2671,43.2831,231053.0
2017-10-02 10:55:00,54.24,54.26,54.2,54.21,152218.0,43.2831,43.2991,43.2512,43.2592,152218.0
2017-10-02 11:00:00,54.21,54.23,54.21,54.23,196532.0,43.2592,43.2751,43.2592,43.2751,196532.0
2017-10-02 11:05:00,54.23,54.25,54.2,54.21,99207.0,43.2751,43.2911,43.2512,43.2592,99207.0
2017-10-02 11:10:00,54.21,54.22,54.19,54.2,80790.0,43.2592,43.2671,43.2432,43.2512,80790.0
2017-10-02 11:15:00,54.19,54.21,54.16,54.17,83072.0,43.2432,43.2592,43.2193,43.2272,83072.0
2017-10-02 11:20:00,54.16,54.18,54.14,54.15,58140.0,43.2193,43.2352,43.2033,43.2113,58140.0
2017-10-02 11:25:00,54.14,54.15,54.1,54.11,33400.0,43.2033,43.2113,43.1714,43.1794,33400.0
2017-10-02 11:30:00,54.11,54.11,54.07,54.08,101394.0,43.1794,43.1794,43.1474,43.1554,101394.0
2017-10-02 11:35:00,54.07,54.09,54.05,54.08,49367.0,43.1474,43.1634,43.1315,43.1554,49367.0
2017-10-02 11:40:00,54.07,54.07,54.03,54.04,98177.0,43.1474,43.1474,43.1155,43.1235,98177.0
2017-10-02 11:45:00,54.04,54.05,54.02,54.03,613186.0,43.1235,43.1315,43.1075,43.1155,613186.0
2017-10-02 11:50:00,54.03,54.1,54.03,54.1,108664.0,43.1155,43.1714,43.1155,43.1714,108664.0
2017-10-02 11:55:00,54.11,54.11,54.04,54.04,239970.0,43.1794,43.1794,43.1235,43.1235,239970.0
2017-10-02 12:00:00,54.04,54.06,54.02,54.05,132308.0,43.1235,43.1395,43.1075,43.1315,132308.0
2017-10-02 12:05:00,54.05,54.08,54.03,54.08,53392.0,43.1315,43.1554,43.1155,43.1554,53392.0
2017-10-02 12:10:00,54.08,54.1,54.06,54.09,46786.0,43.1554,43.1714,43.1395,43.1634,46786.0
2017-10-02 12:15:00,54.08,54.12,54.08,54.12,67236.0,43.1554,43.1873,43.1554,43.1873,67236.0
2017-10-02 12:20:00,54.13,54.15,54.12,54.12,46078.0,43.1953,43.2113,43.1873,43.1873,46078.0
2017-10-02 12:25:00,54.12,54.13,54.1,54.13,30853.0,43.1873,43.1953,43.1714,43.1953,30853.0
2017-10-02 12:30:00,54.13,54.15,54.12,54.13,13771.0,43.1953,43.2113,43.1873,43.1953,13771.0
2017-10-02 12:35:00,54.13,54.15,54.12,54.15,60503.0,43.1953,43.2113,43.1873,43.2113,60503.0
2017-10-02 12:40:00,54.15,54.16,54.14,54.16,22810.0,43.2113,43.2193,43.2033,43.2193,22810.0
2017-10-02 12:45:00,54.16,54.18,54.15,54.17,295729.0,43.2193,43.2352,43.2113,43.2272,295729.0
2017-10-02 12:50:00,54.16,54.17,54.16,54.16,106688.0,43.2193,43.2272,43.2193,43.2193,106688.0
2017-10-02 12:55:00,54.16,54.18,54.16,54.18,93852.0,43.2193,43.2352,43.2193,43.2352,93852.0
2017-10-02 13:00:00,54.18,54.18,54.14,54.14,76162.0,43.2352,43.2352,43.2033,43.2033,76162.0
2017-10-02 13:05:00,54.14,54.15,54.13,54.15,232555.0,43.2033,43.2113,43.1953,43.2113,232555.0
2017-10-02 13:10:00,54.15,54.17,54.14,54.16,47949.0,43.2113,43.2272,43.2033,43.2193,47949.0
2017-10-02 13:15:00,54.16,54.17,54.16,54.16,34834.0,43.2193,43.2272,43.2193,43.2193,34834.0
2017-10-02 13:20:00,54.17,54.18,54.16,54.17,82068.0,43.2272,43.2352,43.2193,43.2272,82068.0
2017-10-02 13:25:00,54.18,54.19,54.17,54.19,20674.0,43.2352,43.2432,43.2272,43.2432,20674.0
2017-10-02 13:30:00,54.18,54.19,54.14,54.17,55383.0,43.2352,43.2432,43.2033,43.2272,55383.0
2017-10-02 13:35:00,54.17,54.18,54.15,54.16,42238.0,43.2272,43.2352,43.2113,43.2193,42238.0
2017-10-02 13:40:00,54.16,54.16,54.12,54.13,34008.0,43.2193,43.2193,43.1873,43.1953,34008.0
2017-10-02 13:45:00,54.13,54.16,54.12,54.15,40244.0,43.1953,43.2193,43.1873,43.2113,40244.0
2017-10-02 13:50:00,54.16,54.16,54.15,54.16,39893.0,43.2193,43.2193,43.2113,43.2193,39893.0
2017-10-02 13:55:00,54.16,54.16,54.14,54.15,42039.0,43.2193,43.2193,43.2033,43.2113,42039.0
2017-10-02 14:00:00,54.15,54.17,54.14,54.16,82968.0,43.2113,43.2272,43.2033,43.2193,82968.0
2017-10-02 14:05:00,54.16,54.2,54.16,54.19,125270.0,43.2193,43.2512,43.2193,43.2432,125270.0
2017-10-02 14:10:00,54.19,54.19,54.15,54.17,165226.0,43.2432,43.2432,43.2113,43.2272,165226.0
2017-10-02 14:15:00,54.16,54.17,54.15,54.15,22491.0,43.2193,43.2272,43.2113,43.2113,22491.0
2017-10-02 14:20:00,54.15,54.17,54.13,54.15,65706.0,43.2113,43.2272,43.1953,43.2113,65706.0
2017-10-02 14:25:00,54.15,54.19,54.15,54.19,165794.0,43.2113,43.2432,43.2113,43.2432,165794.0
2017-10-02 14:30:00,54.19,54.21,54.17,54.19,35331.0,43.2432,43.2592,43.2272,43.2432,35331.0
2017-10-02 14:35:00,54.2,54.2,54.17,54.18,54916.0,43.2512,43.2512,43.2272,43.2352,54916.0
2017-10-02 14:40:00,54.19,54.2,54.17,54.19,44867.0,43.2432,43.2512,43.2272,43.2432,44867.0
2017-10-02 14:45:00,54.19,54.19,54.17,54.19,77831.0,43.2432,43.2432,43.2272,43.2432,77831.0
2017-10-02 14:50:00,54.19,54.19,54.17,54.19,35524.0,43.2432,43.2432,43.2272,43.2432,35524.0
2017-10-02 14:55:00,54.19,54.19,54.16,54.18,43097.0,43.2432,43.2432,43.2193,43.2352,43097.0
2017-10-02 15:00:00,54.18,54.19,54.16,54.17,87591.0,43.2352,43.2432,43.2193,43.2272,87591.0
2017-10-02 15:05:00,54.16,54.18,54.16,54.16,46592.0,43.2193,43.2352,43.2193,43.2193,46592.0
2017-10-02 15:10:00,54.16,54.18,54.15,54.16,165478.0,43.2193,43.2352,43.2113,43.2193,165478.0
2017-10-02 15:15:00,54.15,54.16,54.13,54.16,86778.0,43.2113,43.2193,43.1953,43.2193,86778.0
2017-10-02 15:20:00,54.16,54.16,54.13,54.14,91694.0,43.2193,43.2193,43.1953,43.2033,91694.0
2017-10-02 15:25:00,54.14,54.14,54.12,54.13,63736.0,43.2033,43.2033,43.1873,43.1953,63736.0
2017-10-02 15:30:00,54.12,54.14,54.12,54.12,132903.0,43.1873,43.2033,43.1873,43.1873,132903.0
2017-10-02 15:35:00,54.12,54.13,54.12,54.13,58063.0,43.1873,43.1953,43.1873,43.1953,58063.0
2017-10-02 15:40:00,54.13,54.13,54.09,54.1,39263.0,43.1953,43.1953,43.1634,43.1714,39263.0
2017-10-02 15:45:00,54.1,54.11,54.09,54.1,33480.0,43.1714,43.1794,43.1634,43.1714,33480.0
2017-10-02 15:50:00,54.11,54.12,54.08,54.09,389295.0,43.1794,43.1873,43.1554,43.1634,389295.0
2017-10-02 15:55:00,54.09,54.1,54.05,54.06,367736.0,43.1634,43.1714,43.1315,43.1395,367736.0
2017-10-03 09:30:00,54.47,54.51,54.42,54.43,205393.0,43.4666,43.4986,43.4267,43.4347,205393.0
2017-10-03 09:35:00,54.43,54.54,54.43,54.54,192370.0,43.4347,43.5225,43.4347,43.5225,192370.0
2017-10-03 09:40:00,54.55,54.55,54.5,54.5,100188.0,43.5305,43.5305,43.4906,43.4906,100188.0
2017-10-03 09:45:00,54.5,54.56,54.5,54.55,97588.0,43.4906,43.5385,43.4906,43.5305,97588.0
2017-10-03 09:50:00,54.56,54.6,54.54,54.58,60895.0,43.5385,43.5704,43.5225,43.5544,60895.0
2017-10-03 09:55:00,54.59,54.61,54.58,54.61,63401.0,43.5624,43.5784,43.5544,43.5784,63401.0
2017-10-03 10:00:00,54.61,54.63,54.6,54.62,43080.0,43.5784,43.5943,43.5704,43.5863,43080.0
2017-10-03 10:05:00,54.61,54.64,54.61,54.63,44775.0,43.5784,43.6023,43.5784,43.5943,44775.0
2017-10-03 10:10:00,54.64,54.64,54.54,54.56,89421.0,43.6023,43.6023,43.5225,43.5385,89421.0
2017-10-03 10:15:00,54.56,54.63,54.54,54.63,92091.0,43.5385,43.5943,43.5225,43.5943,92091.0
2017-10-03 10:20:00,54.63,54.63,54.59,54.62,50047.0,43.5943,43.5943,43.5624,43.5863,50047.0
2017-10-03 10:25:00,54.62,54.63,54.6,54.62,66441.0,43.5863,43.5943,43.5704,43.5863,66441.0
2017-10-03 10:30:00,54.62,54.67,54.61,54.66,93147.0,43.5863,43.6262,43.5784,43.6183,93147.0
2017-10-03 10:35:00,54.65,54.66,54.63,54.65,63298.0,43.6103,43.6183,43.5943,43.6103,63298.0
2017-10-03 10:40:00,54.65,54.66,54.63,54.64,34538.0,43.6103,43.6183,43.5943,43.6023,34538.0
2017-10-03 10:45:00,54.63,54.65,54.63,54.65,39984.0,43.5943,43.6103,43.5943,43.6103,39984.0
2017-10-03 10:50:00,54.65,54.66,54.63,54.65,130668.0,43.6103,43.6183,43.5943,43.6103,130668.0
2017-10-03 10:55:00,54.65,54.68,54.64,54.65,74151.0,43.6103,43.6342,43.6023,43.6103,74151.0
2017-10-03 11:00:00,54.65,54.66,54.64,54.66,45734.0,43.6103,43.6183,43.6023,43.6183,45734.0
2017-10-03 11:05:00,54.65,54.7,54.65,54.68,54589.0,43.6103,43.6502,43.6103,43.6342,54589.0
2017-10-03 11:10:00,54.69,54.69,54.67,54.68,39190.0,43.6422,43.6422,43.6262,43.6342,39190.0
2017-10-03 11:15:00,54.68,54.72,54.68,54.71,79035.0,43.6342,43.6661,43.6342,43.6582,79035.0
2017-10-03 11:20:00,54.71,54.75,54.71,54.75,121118.0,43.6582,43.6901,43.6582,43.6901,121118.0
2017-10-03 11:25:00,54.75,54.76,54.74,54.75,75801.0,43.6901,43.6981,43.6821,43.6901,75801.0
2017-10-03 11:30:00,54.75,54.76,54.75,54.76,26625.0,43.6901,43.6981,43.6901,43.6981,26625.0
2017-10-03 11:35:00,54.75,54.76,54.72,54.72,71285.0,43.6901,43.6981,43.6661,43.6661,71285.0
2017-10-03 11:40:00,54.73,54.74,54.71,54.74,62928.0,43.6741,43.6821,43.6582,43.6821,62928.0
2017-10-03 11:45:00,54.73,54.76,54.72,54.74,37559.0,43.6741,43.6981,43.6661,43.6821,37559.0
2017-10-03 11:50:00,54.74,54.77,54.73,54.76,27136.0,43.6821,43.706,43.6741,43.6981,27136.0
2017-10-03 11:55:00,54.77,54.77,54.75,54.75,34347.0,43.706,43.706,43.6901,43.6901,34347.0
2017-10-03 12:00:00,54.75,54.76,54.74,54.75,59603.0,43.6901,43.6981,43.6821,43.6901,59603.0
2017-10-03 12:05:00,54.75,54.75,54.73,54.75,41686.0,43.6901,43.6901,43.6741,43.6901,41686.0
2017-10-03 12:10:00,54.76,54.77,54.75,54.76,28147.0,43.6981,43.706,43.6901,43.6981,28147.0
2017-10-03 12:15:00,54.75,54.75,54.72,54.73,24985.0,43.6901,43.6901,43.6661,43.6741,24985.0
2017-10-03 12:20:00,54.73,54.73,54.7,54.71,29363.0,43.6741,43.6741,43.6502,43.6582,29363.0
2017-10-03 12:25:00,54.71,54.73,54.71,54.73,45888.0,43.6582,43.6741,43.6582,43.6741,45888.0
2017-10-03 12:30:00,54.72,54.75,54.72,54.75,26175.0,43.6661,43.6901,43.6661,43.6901,26175.0
2017-10-03 12:35:00,54.75,54.77,54.74,54.77,160455.0,43.6901,43.706,43.6821,43.706,160455.0
2017-10-03 12:40:00,54.77,54.77,54.76,54.76,23808.0,43.706,43.706,43.6981,43.6981,23808.0
2017-10-03 12:45:00,54.77,54.77,54.75,54.76,25226.0,43.706,43.706,43.6901,43.6981,25226.0
2017-10-03 12:50:00,54.76,54.76,54.75,54.76,20215.0,43.6981,43.6981,43.6901,43.6981,20215.0
2017-10-03 12:55:00,54.76,54.77,54.75,54.77,53376.0,43.6981,43.706,43.6901,43.706,53376.0
2017-10-03 13:00:00,54.77,54.77,54.76,54.77,55546.0,43.706,43.706,43.6981,43.706,55546.0
2017-10-03 13:05:00,54.77,54.77,54.75,54.75,24898.0,43.706,43.706,43.6901,43.6901,24898.0
2017-10-03 13:10:00,54.76,54.76,54.74,54.76,25229.0,43.6981,43.6981,43.6821,43.6981,25229.0
2017-10-03 13:15:00,54.76,54.76,54.75,54.75,21212.0,43.6981,43.6981,43.6901,43.6901,21212.0
2017-10-03 13:20:00,54.76,54.76,54.75,54.76,45915.0,43.6981,43.6981,43.6901,43.6981,45915.0
2017-10-03 13:25:00,54.75,54.76,54.74,54.74,75512.0,43.6901,43.6981,43.6821,43.6821,75512.0
2017-10-03 13:30:00,54.73,54.75,54.72,54.72,36351.0,43.6741,43.6901,43.6661,43.6661,36351.0
2017-10-03 13:35:00,54.72,54.73,54.72,54.73,16355.0,43.6661,43.6741,43.6661,43.6741,16355.0
2017-10-03 13:40:00,54.73,54.74,54.72,54.74,49202.0,43.6741,43.6821,43.6661,43.6821,49202.0
2017-10-03 13:45:00,54.74,54.74,54.72,54.73,15412.0,43.6821,43.6821,43.6661,43.6741,15412.0
2017-10-03 13:50:00,54.73,54.75,54.72,54.75,13057.0,43.6741,43.6901,43.6661,43.6901,13057.0
2017-10-03 13:55:00,54.75,54.76,54.75,54.75,42068.0,43.6901,43.6981,43.6901,43.6901,42068.0
2017-10-03 14:00:00,54.76,54.76,54.74,54.75,25451.0,43.6981,43.6981,43.6821,43.6901,25451.0
2017-10-03 14:05:00,54.75,54.75,54.73,54.75,50096.0,43.6901,43.6901,43.6741,43.6901,50096.0
2017-10-03 14:10:00,54.75,54.76,54.75,54.76,18949.0,43.6901,43.6981,43.6901,43.6981,18949.0
2017-10-03 14:15:00,54.76,54.76,54.74,54.75,89735.0,43.6981,43.6981,43.6821,43.6901,89735.0
2017-10-03 14:20:00,54.75,54.77,54.74,54.76,35886.0,43.6901,43.706,43.6821,43.6981,35886.0
2017-10-03 14:25:00,54.75,54.78,54.75,54.77,45099.0,43.6901,43.714,43.6901,43.706,45099.0
2017-10-03 14:30:00,54.77,54.78,54.76,54.77,33914.0,43.706,43.714,43.6981,43.706,33914.0
2017-10-03 14:35:00,54.77,54.78,54.76,54.77,50525.0,43.706,43.714,43.6981,43.706,50525.0
2017-10-03 14:40:00,54.76,54.78,54.76,54.78,40367.0,43.6981,43.714,43.6981,43.714,40367.0
2017-10-03 14:45:00,54.78,54.79,54.76,54.77,34130.0,43.714,43.722,43.6981,43.706,34130.0
2017-10-03 14:50:00,54.77,54.78,54.76,54.78,32153.0,43.706,43.714,43.6981,43.714,32153.0
2017-10-03 14:55:00,54.77,54.79,54.77,54.78,24319.0,43.706,43.722,43.706,43.714,24319.0
2017-10-03 15:00:00,54.78,54.78,54.77,54.77,25392.0,43.714,43.714,43.706,43.706,25392.0
2017-10-03 15:05:00,54.78,54.78,54.77,54.77,138024.0,43.714,43.714,43.706,43.706,138024.0
2017-10-03 15:10:00,54.78,54.78,54.74,54.76,50552.0,43.714,43.714,43.6821,43.6981,50552.0
2017-10-03 15:15:00,54.76,54.76,54.74,54.74,38560.0,43.6981,43.6981,43.6821,43.6821,38560.0
2017-10-03 15:20:00,54.75,54.75,54.73,54.73,73484.0,43.6901,43.6901,43.6741,43.6741,73484.0
2017-10-03 15:25:00,54.73,54.77,54.73,54.76,69230.0,43.6741,43.706,43.6741,43.6981,69230.0
2017-10-03 15:30:00,54.76,54.78,54.74,54.78,111298.0,43.6981,43.714,43.6821,43.714,111298.0
2017-10-03 15:35:00,54.78,54.81,54.76,54.81,127295.0,43.714,43.738,43.6981,43.738,127295.0
2017-10-03 15:40:00,54.8,54.81,54.78,54.79,71561.0,43.73,43.738,43.714,43.722,71561.0
2017-10-03 15:45:00,54.79,54.8,54.76,54.8,149893.0,43.722,43.73,43.6981,43.73,149893.0
2017-10-03 15:50:00,54.8,54.82,54.79,54.82,193823.0,43.73,43.7459,43.722,43.7459,193823.0
2017-10-03 15:55:00,54.82,54.85,54.79,54.85,276353.0,43.7459,43.7699,43.722,43.7699,276353.0
2017-10-04 09:30:00,54.82,54.84,54.77,54.83,150901.0,43.7459,43.7619,43.706,43.7539,150901.0
2017-10-04 09:35:00,54.84,54.9,54.84,54.88,150093.0,43.7619,43.8098,43.7619,43.7938,150093.0
2017-10-04 09:40:00,54.89,54.89,54.81,54.83,74856.0,43.8018,43.8018,43.738,43.7539,74856.0
2017-10-04 09:45:00,54.82,54.84,54.78,54.78,125070.0,43.7459,43.7619,43.714,43.714,125070.0
2017-10-04 09:50:00,54.78,54.84,54.78,54.84,60758.0,43.714,43.7619,43.714,43.7619,60758.0
2017-10-04 09:55:00,54.84,54.86,54.81,54.85,76806.0,43.7619,43.7779,43.738,43.7699,76806.0
2017-10-04 10:00:00,54.85,54.85,54.75,54.83,104015.0,43.7699,43.7699,43.6901,43.7539,104015.0
2017-10-04 10:05:00,54.82,54.83,54.78,54.81,56729.0,43.7459,43.7539,43.714,43.738,56729.0
2017-10-04 10:10:00,54.81,54.81,54.79,54.8,46764.0,43.738,43.738,43.722,43.73,46764.0
2017-10-04 10:15:00,54.8,54.82,54.77,54.79,82960.0,43.73,43.7459,43.706,43.722,82960.0
2017-10-04 10:20:00,54.8,54.81,54.78,54.8,74951.0,43.73,43.738,43.714,43.73,74951.0
2017-10-04 10:25:00,54.8,54.83,54.79,54.81,54275.0,43.73,43.7539,43.722,43.738,54275.0
2017-10-04 10:30:00,54.81,54.87,54.81,54.85,46210.0,43.738,43.7858,43.738,43.7699,46210.0
2017-10-04 10:35:00,54.84,54.86,54.82,54.85,42305.0,43.7619,43.7779,43.7459,43.7699,42305.0
2017-10-04 10:40:00,54.85,54.88,54.83,54.87,25272.0,43.7699,43.7938,43.7539,43.7858,25272.0
2017-10-04 10:45:00,54.88,54.89,54.85,54.87,24597.0,43.7938,43.8018,43.7699,43.7858,24597.0
2017-10-04 10:50:00,54.87,54.88,54.85,54.88,30863.0,43.7858,43.7938,43.7699,43.7938,30863.0
2017-10-04 10:55:00,54.88,54.9,54.87,54.89,69637.0,43.7938,43.8098,43.7858,43.8018,69637.0
2017-10-04 11:00:00,54.9,54.91,54.87,54.88,30096.0,43.8098,43.8178,43.7858,43.7938,30096.0
2017-10-04 11:05:00,54.88,54.9,54.87,54.89,94127.0,43.7938,43.8098,43.7858,43.8018,94127.0
2017-10-04 11:10:00,54.88,54.9,54.88,54.9,56038.0,43.7938,43.8098,43.7938,43.8098,56038.0
2017-10-04 11:15:00,54.9,54.91,54.88,54.89,49052.0,43.8098,43.8178,43.7938,43.8018,49052.0
2017-10-04 11:20:00,54.89,54.89,54.85,54.87,44955.0,43.8018,43.8018,43.7699,43.7858,44955.0
2017-10-04 11:25:00,54.87,54.9,54.86,54.89,24592.0,43.7858,43.8098,43.7779,43.8018,24592.0
2017-10-04 11:30:00,54.89,54.9,54.87,54.87,28181.0,43.8018,43.8098,43.7858,43.7858,28181.0
2017-10-04 11:35:00,54.87,54.88,54.86,54.88,80144.0,43.7858,43.7938,43.7779,43.7938,80144.0
2017-10-04 11:40:00,54.88,54.89,54.86,54.89,51437.0,43.7938,43.8018,43.7779,43.8018,51437.0
2017-10-04 11:45:00,54.89,54.91,54.88,54.91,33733.0,43.8018,43.8178,43.7938,43.8178,33733.0
2017-10-04 11:50:00,54.92,54.92,54.89,54.9,32723.0,43.8257,43.8257,43.8018,43.8098,32723.0
2017-10-04 11:55:00,54.9,54.93,54.89,54.92,34049.0,43.8098,43.8337,43.8018,43.8257,34049.0
2017-10-04 12:00:00,54.92,54.93,54.9,54.92,48063.0,43.8257,43.8337,43.8098,43.8257,48063.0
2017-10-04 12:05:00,54.91,54.92,54.9,54.91,20024.0,43.8178,43.8257,43.8098,43.8178,20024.0
2017-10-04 12:10:00,54.91,54.92,54.9,54.91,13825.0,43.8178,43.8257,43.8098,43.8178,13825.0
2017-10-04 12:15:00,54.91,54.94,54.91,54.92,80916.0,43.8178,43.8417,43.8178,43.8257,80916.0
2017-10-04 12:20:00,54.93,54.95,54.92,54.94,24008.0,43.8337,43.8497,43.8257,43.8417,24008.0
2017-10-04 12:25:00,54.93,54.94,54.92,54.93,10464.0,43.8337,43.8417,43.8257,43.8337,10464.0
2017-10-04 12:30:00,54.92,54.93,54.91,54.91,20492.0,43.8257,43.8337,43.8178,43.8178,20492.0
2017-10-04 12:35:00,54.91,54.92,54.9,54.92,47069.0,43.8178,43.8257,43.8098,43.8257,47069.0
2017-10-04 12:40:00,54.92,54.92,54.9,54.91,51040.0,43.8257,43.8257,43.8098,43.8178,51040.0
2017-10-04 12:45:00,54.91,54.92,54.9,54.9,20616.0,43.8178,43.8257,43.8098,43.8098,20616.0
2017-10-04 12:50:00,54.9,54.93,54.9,54.93,22913.0,43.8098,43.8337,43.8098,43.8337,22913.0
2017-10-04 12:55:00,54.92,54.94,54.91,54.92,20967.0,43.8257,43.8417,43.8178,43.8257,20967.0
2017-10-04 13:00:00,54.93,54.94,54.91,54.92,22313.0,43.8337,43.8417,43.8178,43.8257,22313.0
2017-10-04 13:05:00,54.92,54.94,54.91,54.93,39475.0,43.8257,43.8417,43.8178,43.8337,39475.0
2017-10-04 13:10:00,54.93,54.93,54.92,54.92,26166.0,43.8337,43.8337,43.8257,43.8257,26166.0
2017-10-04 13:15:00,54.93,54.93,54.88,54.89,27640.0,43.8337,43.8337,43.7938,43.8018,27640.0
2017-10-04 13:20:00,54.89,54.91,54.88,54.91,17582.0,43.8018,43.8178,43.7938,43.8178,17582.0
2017-10-04 13:25:00,54.91,54.92,54.9,54.91,36617.0,43.8178,43.8257,43.8098,43.8178,36617.0
2017-10-04 13:30:00,54.91,54.91,54.88,54.88,40049.0,43.8178,43.8178,43.7938,43.7938,40049.0
2017-10-04 13:35:00,54.88,54.89,54.83,54.87,32866.0,43.7938,43.8018,43.7539,43.7858,32866.0
2017-10-04 13:40:00,54.87,54.88,54.85,54.85,21140.0,43.7858,43.7938,43.7699,43.7699,21140.0
2017-10-04 13:45:00,54.86,54.86,54.83,54.84,27925.0,43.7779,43.7779,43.7539,43.7619,27925.0
2017-10-04 13:50:00,54.84,54.88,54.83,54.87,31303.0,43.7619,43.7938,43.7539,43.7858,31303.0
2017-10-04 13:55:00,54.87,54.87,54.85,54.87,52596.0,43.7858,43.7858,43.7699,43.7858,52596.0
2017-10-04 14:00:00,54.86,54.88,54.86,54.87,32221.0,43.7779,43.7938,43.7779,43.7858,32221.0
2017-10-04 14:05:00,54.87,54.88,54.86,54.87,59134.0,43.7858,43.7938,43.7779,43.7858,59134.0
2017-10-04 14:10:00,54.87,54.87,54.85,54.86,102196.0,43.7858,43.7858,43.7699,43.7779,102196.0
2017-10-04 14:15:00,54.86,54.87,54.85,54.87,107970.0,43.7779,43.7858,43.7699,43.7858,107970.0
2017-10-04 14:20:00,54.88,54.88,54.85,54.85,28828.0,43.7938,43.7938,43.7699,43.7699,28828.0
2017-10-04 14:25:00,54.85,54.87,54.84,54.87,25524.0,43.7699,43.7858,43.7619,43.7858,25524.0
2017-10-04 14:30:00,54.87,54.87,54.86,54.87,39436.0,43.7858,43.7858,43.7779,43.7858,39436.0
2017-10-04 14:35:00,54.87,54.87,54.85,54.86,33861.0,43.7858,43.7858,43.7699,43.7779,33861.0
2017-10-04 14:40:00,54.85,54.87,54.84,54.87,53881.0,43.7699,43.7858,43.7619,43.7858,53881.0
2017-10-04 14:45:00,54.87,54.88,54.86,54.87,42078.0,43.7858,43.7938,43.7779,43.7858,42078.0
2017-10-04 14:50:00,54.87,54.87,54.86,54.87,59911.0,43.7858,43.7858,43.7779,43.7858,59911.0
2017-10-04 14:55:00,54.87,54.9,54.86,54.88,77252.0,43.7858,43.8098,43.7779,43.7938,77252.0
2017-10-04 15:00:00,54.88,54.88,54.86,54.87,45636.0,43.7938,43.7938,43.7779,43.7858,45636.0
2017-10-04 15:05:00,54.87,54.88,54.86,54.88,53913.0,43.7858,43.7938,43.7779,43.7938,53913.0
2017-10-04 15:10:00,54.88,54.88,54.87,54.88,22724.0,43.7938,43.7938,43.7858,43.7938,22724.0
2017-10-04 15:15:00,54.88,54.88,54.87,54.88,92603.0,43.7938,43.7938,43.7858,43.7938,92603.0
2017-10-04 15:20:00,54.88,54.9,54.87,54.9,55728.0,43.7938,43.8098,43.7858,43.8098,55728.0
2017-10-04 15:25:00,54.9,54.9,54.87,54.88,94409.0,43.8098,43.8098,43.7858,43.7938,94409.0
2017-10-04 15:30:00,54.88,54.88,54.86,54.87,46582.0,43.7938,43.7938,43.7779,43.7858,46582.0
2017-10-04 15:35:00,54.87,54.88,54.86,54.87,70192.0,43.7858,43.7938,43.7779,43.7858,70192.0
2017-10-04 15:40:00,54.87,54.88,54.85,54.87,72901.0,43.7858,43.7938,43.7699,43.7858,72901.0
2017-10-04 15:45:00,54.86,54.89,54.86,54.87,42901.0,43.7779,43.8018,43.7779,43.7858,42901.0
2017-10-04 15:50:00,54.87,54.88,54.85,54.86,80937.0,43.7858,43.7938,43.7699,43.7779,80937.0
2017-10-04 15:55:00,54.86,54.86,54.83,54.85,215983.0,43.7779,43.7779,43.7539,43.7699,215983.0
2017-10-05 09:30:00,55.05,55.14,55.05,55.13,255614.0,43.9295,44.0013,43.9295,43.9933,255614.0
2017-10-05 09:35:00,55.13,55.14,55.1,55.12,65594.0,43.9933,44.0013,43.9694,43.9853,65594.0
2017-10-05 09:40:00,55.12,55.16,55.11,55.16,60806.0,43.9853,44.0173,43.9774,44.0173,60806.0
2017-10-05 09:45:00,55.16,55.18,55.15,55.16,43702.0,44.0173,44.0332,44.0093,44.0173,43702.0
2017-10-05 09:50:00,55.16,55.17,55.14,55.15,54325.0,44.0173,44.0252,44.0013,44.0093,54325.0
2017-10-05 09:55:00,55.16,55.18,55.12,55.14,86097.0,44.0173,44.0332,43.9853,44.0013,86097.0
2017-10-05 10:00:00,55.14,55.15,55.09,55.1,100580.0,44.0013,44.0093,43.9614,43.9694,100580.0
2017-10-05 10:05:00,55.11,55.16,55.1,55.15,38620.0,43.9774,44.0173,43.9694,44.0093,38620.0
2017-10-05 10:10:00,55.15,55.2,55.14,55.18,101157.0,44.0093,44.0492,44.0013,44.0332,101157.0
2017-10-05 10:15:00,55.18,55.19,55.14,55.18,92864.0,44.0332,44.0412,44.0013,44.0332,92864.0
2017-10-05 10:20:00,55.18,55.2,55.16,55.2,106109.0,44.0332,44.0492,44.0173,44.0492,106109.0
2017-10-05 10:25:00,55.19,55.21,55.19,55.2,131462.0,44.0412,44.0572,44.0412,44.0492,131462.0
2017-10-05 10:30:00,55.2,55.21,55.16,55.2,214903.0,44.0492,44.0572,44.0173,44.0492,214903.0
2017-10-05 10:35:00,55.21,55.23,55.2,55.23,122553.0,44.0572,44.0731,44.0492,44.0731,122553.0
2017-10-05 10:40:00,55.22,55.22,55.21,55.21,33347.0,44.0651,44.0651,44.0572,44.0572,33347.0
2017-10-05 10:45:00,55.21,55.22,55.2,55.21,48597.0,44.0572,44.0651,44.0492,44.0572,48597.0
2017-10-05 10:50:00,55.2,55.23,55.2,55.22,94973.0,44.0492,44.0731,44.0492,44.0651,94973.0
2017-10-05 10:55:00,55.23,55.24,55.21,55.22,56863.0,44.0731,44.0811,44.0572,44.0651,56863.0
2017-10-05 11:00:00,55.22,55.26,55.22,55.26,182761.0,44.0651,44.0971,44.0651,44.0971,182761.0
2017-10-05 11:05:00,55.26,55.28,55.21,55.22,100618.0,44.0971,44.113,44.0572,44.0651,100618.0
2017-10-05 11:10:00,55.21,55.23,55.2,55.23,261115.0,44.0572,44.0731,44.0492,44.0731,261115.0
2017-10-05 11:15:00,55.23,55.24,55.21,55.24,118777.0,44.0731,44.0811,44.0572,44.0811,118777.0
2017-10-05 11:20:00,55.23,55.27,55.23,55.27,196751.0,44.0731,44.105,44.0731,44.105,196751.0
2017-10-05 11:25:00,55.27,55.28,55.24,55.27,182927.0,44.105,44.113,44.0811,44.105,182927.0
2017-10-05 11:30:00,55.26,55.28,55.25,55.28,138753.0,44.0971,44.113,44.0891,44.113,138753.0
2017-10-05 11:35:00,55.27,55.31,55.27,55.29,105626.0,44.105,44.137,44.105,44.121,105626.0
2017-10-05 11:40:00,55.29,55.31,55.28,55.31,218549.0,44.121,44.137,44.113,44.137,218549.0
2017-10-05 11:45:00,55.3,55.33,55.3,55.32,60688.0,44.129,44.1529,44.129,44.1449,60688.0
2017-10-05 11:50:00,55.33,55.33,55.3,55.31,51951.0,44.1529,44.1529,44.129,44.137,51951.0
2017-10-05 11:55:00,55.31,55.31,55.28,55.3,22299.0,44.137,44.137,44.113,44.129,22299.0
2017-10-05 12:00:00,55.29,55.31,55.28,55.3,106978.0,44.121,44.137,44.113,44.129,106978.0
2017-10-05 12:05:00,55.3,55.31,55.28,55.29,62087.0,44.129,44.137,44.113,44.121,62087.0
2017-10-05 12:10:00,55.29,55.32,55.29,55.31,38433.0,44.121,44.1449,44.121,44.137,38433.0
2017-10-05 12:15:00,55.31,55.34,55.31,55.34,23263.0,44.137,44.1609,44.137,44.1609,23263.0
2017-10-05 12:20:00,55.33,55.38,55.33,55.37,86103.0,44.1529,44.1928,44.1529,44.1848,86103.0
2017-10-05 12:25:00,55.38,55.38,55.36,55.37,176435.0,44.1928,44.1928,44.1769,44.1848,176435.0
2017-10-05 12:30:00,55.36,55.37,55.34,55.35,86428.0,44.1769,44.1848,44.1609,44.1689,86428.0
2017-10-05 12:35:00,55.35,55.36,55.34,55.35,22881.0,44.1689,44.1769,44.1609,44.1689,22881.0
2017-10-05 12:40:00,55.36,55.36,55.34,55.35,43532.0,44.1769,44.1769,44.1609,44.1689,43532.0
2017-10-05 12:45:00,55.35,55.37,55.35,55.36,46401.0,44.1689,44.1848,44.1689,44.1769,46401.0
2017-10-05 12:50:00,55.36,55.36,55.32,55.33,35148.0,44.1769,44.1769,44.1449,44.1529,35148.0
2017-10-05 12:55:00,55.33,55.34,55.32,55.32,42531.0,44.1529,44.1609,44.1449,44.1449,42531.0
2017-10-05 13:00:00,55.32,55.34,55.31,55.34,30408.0,44.1449,44.1609,44.137,44.1609,30408.0
2017-10-05 13:05:00,55.33,55.34,55.32,55.33,11747.0,44.1529,44.1609,44.1449,44.1529,11747.0
2017-10-05 13:10:00,55.33,55.33,55.29,55.3,14990.0,44.1529,44.1529,44.121,44.129,14990.0
2017-10-05 13:15:00,55.3,55.3,55.26,55.3,59091.0,44.129,44.129,44.0971,44.129,59091.0
2017-10-05 13:20:00,55.29,55.3,55.27,55.29,46597.0,44.121,44.129,44.105,44.121,46597.0
2017-10-05 13:25:00,55.28,55.3,55.27,55.29,31907.0,44.113,44.129,44.105,44.121,31907.0
2017-10-05 13:30:00,55.29,55.29,55.27,55.27,24198.0,44.121,44.121,44.105,44.105,24198.0
2017-10-05 13:35:00,55.28,55.29,55.27,55.29,38933.0,44.113,44.121,44.105,44.121,38933.0
2017-10-05 13:40:00,55.28,55.29,55.27,55.28,31382.0,44.113,44.121,44.105,44.113,31382.0
2017-10-05 13:45:00,55.28,55.3,55.28,55.29,62870.0,44.113,44.129,44.113,44.121,62870.0
2017-10-05 13:50:00,55.29,55.31,55.28,55.29,60168.0,44.121,44.137,44.113,44.121,60168.0
2017-10-05 13:55:00,55.29,55.31,55.29,55.3,42915.0,44.121,44.137,44.121,44.129,42915.0
2017-10-05 14:00:00,55.31,55.32,55.29,55.3,116845.0,44.137,44.1449,44.121,44.129,116845.0
2017-10-05 14:05:00,55.3,55.3,55.28,55.3,85202.0,44.129,44.129,44.113,44.129,85202.0
2017-10-05 14:10:00,55.29,55.3,55.29,55.3,177927.0,44.121,44.129,44.121,44.129,177927.0
2017-10-05 14:15:00,55.3,55.3,55.28,55.29,58339.0,44.129,44.129,44.113,44.121,58339.0
2017-10-05 14:20:00,55.28,55.29,55.28,55.29,39644.0,44.113,44.121,44.113,44.121,39644.0
2017-10-05 14:25:00,55.29,55.29,55.25,55.26,78490.0,44.121,44.121,44.0891,44.0971,78490.0
2017-10-05 14:30:00,55.26,55.27,55.26,55.26,46478.0,44.0971,44.105,44.0971,44.0971,46478.0
2017-10-05 14:35:00,55.27,55.27,55.24,55.25,67264.0,44.105,44.105,44.0811,44.0891,67264.0
2017-10-05 14:40:00,55.25,55.26,55.23,55.23,80174.0,44.0891,44.0971,44.0731,44.0731,80174.0
2017-10-05 14:45:00,55.24,55.25,55.23,55.25,49292.0,44.0811,44.0891,44.0731,44.0891,49292.0
2017-10-05 14:50:00,55.25,55.25,55.24,55.25,79126.0,44.0891,44.0891,44.0811,44.0891,79126.0
2017-10-05 14:55:00,55.25,55.27,55.24,55.25,172882.0,44.0891,44.105,44.0811,44.0891,172882.0
2017-10-05 15:00:00,55.25,55.28,55.24,55.27,97998.0,44.0891,44.113,44.0811,44.105,97998.0
2017-10-05 15:05:00,55.26,55.27,55.24,55.25,62583.0,44.0971,44.105,44.0811,44.0891,62583.0
2017-10-05 15:10:00,55.25,55.27,55.25,55.26,126531.0,44.0891,44.105,44.0891,44.0971,126531.0
2017-10-05 15:15:00,55.26,55.29,55.25,55.27,141545.0,44.0971,44.121,44.0891,44.105,141545.0
2017-10-05 15:20:00,55.27,55.27,55.24,55.26,128588.0,44.105,44.105,44.0811,44.0971,128588.0
2017-10-05 15:25:00,55.26,55.27,55.25,55.25,84779.0,44.0971,44.105,44.0891,44.0891,84779.0
2017-10-05 15:30:00,55.25,55.26,55.22,55.24,83973.0,44.0891,44.0971,44.0651,44.0811,83973.0
2017-10-05 15:35:00,55.23,55.24,55.22,55.24,39658.0,44.0731,44.0811,44.0651,44.0811,39658.0
2017-10-05 15:40:00,55.23,55.24,55.22,55.23,86464.0,44.0731,44.0811,44.0651,44.0731,86464.0
2017-10-05 15:45:00,55.23,55.23,55.2,55.21,153059.0,44.0731,44.0731,44.0492,44.0572,153059.0
2017-10-05 15:50:00,55.21,55.21,55.18,55.2,1351590.0,44.0572,44.0572,44.0332,44.0492,1351590.0
2017-10-05 15:55:00,55.19,55.24,55.19,55.24,922647.0,44.0412,44.0811,44.0412,44.0811,922647.0
2017-10-06 09:30:00,54.76,54.8,54.67,54.67,189325.0,43.6981,43.73,43.6262,43.6262,189325.0
2017-10-06 09:35:00,54.68,54.69,54.62,54.69,237770.0,43.6342,43.6422,43.5863,43.6422,237770.0
2017-10-06 09:40:00,54.69,54.81,54.68,54.8,437712.0,43.6422,43.738,43.6342,43.73,437712.0
2017-10-06 09:45:00,54.81,54.81,54.74,54.74,84692.0,43.738,43.738,43.6821,43.6821,84692.0
2017-10-06 09:50:00,54.74,54.76,54.71,54.75,43510.0,43.6821,43.6981,43.6582,43.6901,43510.0
2017-10-06 09:55:00,54.74,54.78,54.74,54.78,67464.0,43.6821,43.714,43.6821,43.714,67464.0
2017-10-06 10:00:00,54.78,54.81,54.77,54.8,62802.0,43.714,43.738,43.706,43.73,62802.0
2017-10-06 10:05:00,54.79,54.82,54.77,54.8,118125.0,43.722,43.7459,43.706,43.73,118125.0
2017-10-06 10:10:00,54.8,54.83,54.8,54.82,46981.0,43.73,43.7539,43.73,43.7459,46981.0
2017-10-06 10:15:00,54.81,54.85,54.8,54.83,63441.0,43.738,43.7699,43.73,43.7539,63441.0
2017-10-06 10:20:00,54.83,54.93,54.82,54.91,415892.0,43.7539,43.8337,43.7459,43.8178,415892.0
2017-10-06 10:25:00,54.92,54.97,54.91,54.96,245754.0,43.8257,43.8656,43.8178,43.8577,245754.0
2017-10-06 10:30:00,54.96,54.98,54.92,54.93,409900.0,43.8577,43.8736,43.8257,43.8337,409900.0
2017-10-06 10:35:00,54.93,54.94,54.89,54.9,132929.0,43.8337,43.8417,43.8018,43.8098,132929.0
2017-10-06 10:40:00,54.91,54.91,54.86,54.9,99777.0,43.8178,43.8178,43.7779,43.8098,99777.0
2017-10-06 10:45:00,54.9,54.93,54.87,54.87,124176.0,43.8098,43.8337,43.7858,43.7858,124176.0
2017-10-06 10:50:00,54.87,54.9,54.83,54.84,89127.0,43.7858,43.8098,43.7539,43.7619,89127.0
2017-10-06 10:55:00,54.84,54.88,54.81,54.86,67191.0,43.7619,43.7938,43.738,43.7779,67191.0
2017-10-06 11:00:00,54.86,54.86,54.82,54.85,79733.0,43.7779,43.7779,43.7459,43.7699,79733.0
2017-10-06 11:05:00,54.86,54.87,54.83,54.86,66057.0,43.7779,43.7858,43.7539,43.7779,66057.0
2017-10-06 11:10:00,54.85,54.88,54.85,54.88,50548.0,43.7699,43.7938,43.7699,43.7938,50548.0
2017-10-06 11:15:00,54.88,54.94,54.88,54.93,111515.0,43.7938,43.8417,43.7938,43.8337,111515.0
2017-10-06 11:20:00,54.93,54.94,54.9,54.93,71590.0,43.8337,43.8417,43.8098,43.8337,71590.0
2017-10-06 11:25:00,54.93,54.93,54.9,54.91,107193.0,43.8337,43.8337,43.8098,43.8178,107193.0
2017-10-06 11:30:00,54.9,54.93,54.9,54.92,36238.0,43.8098,43.8337,43.8098,43.8257,36238.0
2017-10-06 11:35:00,54.93,54.93,54.88,54.9,97587.0,43.8337,43.8337,43.7938,43.8098,97587.0
2017-10-06 11:40:00,54.9,54.91,54.88,54.89,60031.0,43.8098,43.8178,43.7938,43.8018,60031.0
2017-10-06 11:45:00,54.88,54.91,54.88,54.91,42998.0,43.7938,43.8178,43.7938,43.8178,42998.0
2017-10-06 11:50:00,54.91,54.93,54.9,54.92,64168.0,43.8178,43.8337,43.8098,43.8257,64168.0
2017-10-06 11:55:00,54.92,54.93,54.9,54.9,49458.0,43.8257,43.8337,43.8098,43.8098,49458.0
2017-10-06 12:00:00,54.9,54.91,54.88,54.9,19286.0,43.8098,43.8178,43.7938,43.8098,19286.0
2017-10-06 12:05:00,54.89,54.92,54.89,54.9,26756.0,43.8018,43.8257,43.8018,43.8098,26756.0
2017-10-06 12:10:00,54.9,54.9,54.84,54.87,431411.0,43.8098,43.8098,43.7619,43.7858,431411.0
2017-10-06 12:15:00,54.86,54.88,54.85,54.87,45285.0,43.7779,43.7938,43.7699,43.7858,45285.0
2017-10-06 12:20:00,54.88,54.89,54.86,54.88,36142.0,43.7938,43.8018,43.7779,43.7938,36142.0
2017-10-06 12:25:00,54.88,54.89,54.86,54.87,19232.0,43.7938,43.8018,43.7779,43.7858,19232.0
2017-10-06 12:30:00,54.88,54.92,54.87,54.91,48888.0,43.7938,43.8257,43.7858,43.8178,48888.0
2017-10-06 12:35:00,54.91,54.92,54.9,54.92,23928.0,43.8178,43.8257,43.8098,43.8257,23928.0
2017-10-06 12:40:00,54.91,54.95,54.91,54.94,47184.0,43.8178,43.8497,43.8178,43.8417,47184.0
2017-10-06 12:45:00,54.94,54.95,54.92,54.94,33385.0,43.8417,43.8497,43.8257,43.8417,33385.0
2017-10-06 12:50:00,54.94,54.94,54.92,54.93,54456.0,43.8417,43.8417,43.8257,43.8337,54456.0
2017-10-06 12:55:00,54.93,54.95,54.92,54.94,172396.0,43.8337,43.8497,43.8257,43.8417,172396.0
2017-10-06 13:00:00,54.94,54.94,54.91,54.92,53441.0,43.8417,43.8417,43.8178,43.8257,53441.0
2017-10-06 13:05:00,54.92,54.93,54.91,54.91,87712.0,43.8257,43.8337,43.8178,43.8178,87712.0
2017-10-06 13:10:00,54.91,54.93,54.91,54.92,19947.0,43.8178,43.8337,43.8178,43.8257,19947.0
2017-10-06 13:15:00,54.93,54.93,54.91,54.93,25428.0,43.8337,43.8337,43.8178,43.8337,25428.0
2017-10-06 13:20:00,54.92,54.93,54.9,54.92,16548.0,43.8257,43.8337,43.8098,43.8257,16548.0
2017-10-06 13:25:00,54.91,54.93,54.9,54.91,72630.0,43.8178,43.8337,43.8098,43.8178,72630.0
2017-10-06 13:30:00,54.91,54.92,54.87,54.88,66470.0,43.8178,43.8257,43.7858,43.7938,66470.0
2017-10-06 13:35:00,54.88,54.89,54.87,54.88,24361.0,43.7938,43.8018,43.7858,43.7938,24361.0
2017-10-06 13:40:00,54.89,54.91,54.88,54.9,16585.0,43.8018,43.8178,43.7938,43.8098,16585.0
2017-10-06 13:45:00,54.91,54.91,54.88,54.89,55055.0,43.8178,43.8178,43.7938,43.8018,55055.0
2017-10-06 13:50:00,54.88,54.92,54.88,54.91,28591.0,43.7938,43.8257,43.7938,43.8178,28591.0
2017-10-06 13:55:00,54.92,54.92,54.9,54.9,18911.0,43.8257,43.8257,43.8098,43.8098,18911.0
2017-10-06 14:00:00,54.9,54.9,54.89,54.9,34211.0,43.8098,43.8098,43.8018,43.8098,34211.0
2017-10-06 14:05:00,54.9,54.92,54.89,54.91,82982.0,43.8098,43.8257,43.8018,43.8178,82982.0
2017-10-06 14:10:00,54.91,54.93,54.9,54.92,41325.0,43.8178,43.8337,43.8098,43.8257,41325.0
2017-10-06 14:15:00,54.92,54.93,54.9,54.92,101642.0,43.8257,43.8337,43.8098,43.8257,101642.0
2017-10-06 14:20:00,54.92,54.93,54.89,54.92,22537.0,43.8257,43.8337,43.8018,43.8257,22537.0
2017-10-06 14:25:00,54.92,54.94,54.91,54.94,35021.0,43.8257,43.8417,43.8178,43.8417,35021.0
2017-10-06 14:30:00,54.94,54.95,54.93,54.94,61226.0,43.8417,43.8497,43.8337,43.8417,61226.0
2017-10-06 14:35:00,54.94,54.95,54.93,54.94,67350.0,43.8417,43.8497,43.8337,43.8417,67350.0
2017-10-06 14:40:00,54.93,54.96,54.93,54.95,58216.0,43.8337,43.8577,43.8337,43.8497,58216.0
2017-10-06 14:45:00,54.95,54.96,54.93,54.95,29289.0,43.8497,43.8577,43.8337,43.8497,29289.0
2017-10-06 14:50:00,54.95,54.99,54.94,54.98,106737.0,43.8497,43.8816,43.8417,43.8736,106737.0
2017-10-06 14:55:00,54.98,54.99,54.97,54.98,70763.0,43.8736,43.8816,43.8656,43.8736,70763.0
2017-10-06 15:00:00,54.98,55.0,54.96,54.97,134419.0,43.8736,43.8896,43.8577,43.8656,134419.0
2017-10-06 15:05:00,54.97,54.97,54.96,54.97,96001.0,43.8656,43.8656,43.8577,43.8656,96001.0
2017-10-06 15:10:00,54.97,54.97,54.94,54.96,77689.0,43.8656,43.8656,43.8417,43.8577,77689.0
2017-10-06 15:15:00,54.96,54.97,54.94,54.96,71716.0,43.8577,43.8656,43.8417,43.8577,71716.0
2017-10-06 15:20:00,54.96,54.97,54.95,54.97,132077.0,43.8577,43.8656,43.8497,43.8656,132077.0
2017-10-06 15:25:00,54.97,54.97,54.94,54.96,38414.0,43.8656,43.8656,43.8417,43.8577,38414.0
2017-10-06 15:30:00,54.96,54.96,54.94,54.95,41684.0,43.8577,43.8577,43.8417,43.8497,41684.0
2017-10-06 15:35:00,54.95,54.95,54.93,54.95,36579.0,43.8497,43.8497,43.8337,43.8497,36579.0
2017-10-06 15:40:00,54.95,54.95,54.94,54.95,51190.0,43.8497,43.8497,43.8417,43.8497,51190.0
2017-10-06 15:45:00,54.95,54.98,54.95,54.95,70640.0,43.8497,43.8736,43.8497,43.8497,70640.0
2017-10-06 15:50:00,54.96,54.97,54.95,54.97,67231.0,43.8577,43.8656,43.8497,43.8656,67231.0
2017-10-06 15:55:00,54.97,54.98,54.95,54.98,268876.0,43.8656,43.8736,43.8497,43.8736,268876.0
2017-10-09 09:30:00,54.83,54.88,54.77,54.87,165732.0,43.7539,43.7938,43.706,43.7858,165732.0
2017-10-09 09:35:00,54.87,54.88,54.85,54.87,51222.0,43.7858,43.7938,43.7699,43.7858,51222.0
2017-10-09 09:40:00,54.87,54.88,54.85,54.86,114637.0,43.7858,43.7938,43.7699,43.7779,114637.0
2017-10-09 09:45:00,54.86,54.87,54.83,54.85,61269.0,43.7779,43.7858,43.7539,43.7699,61269.0
2017-10-09 09:50:00,54.84,54.86,54.82,54.83,55335.0,43.7619,43.7779,43.7459,43.7539,55335.0
2017-10-09 09:55:00,54.83,54.85,54.81,54.84,42625.0,43.7539,43.7699,43.738,43.7619,42625.0
2017-10-09 10:00:00,54.84,54.84,54.8,54.8,570247.0,43.7619,43.7619,43.73,43.73,570247.0
2017-10-09 10:05:00,54.81,54.81,54.79,54.8,56229.0,43.738,43.738,43.722,43.73,56229.0
2017-10-09 10:10:00,54.8,54.81,54.77,54.78,71852.0,43.73,43.738,43.706,43.714,71852.0
2017-10-09 10:15:00,54.78,54.79,54.77,54.78,33819.0,43.714,43.722,43.706,43.714,33819.0
2017-10-09 10:20:00,54.78,54.79,54.76,54.77,48924.0,43.714,43.722,43.6981,43.706,48924.0
2017-10-09 10:25:00,54.76,54.77,54.75,54.77,66420.0,43.6981,43.706,43.6901,43.706,66420.0
2017-10-09 10:30:00,54.77,54.78,54.76,54.77,16922.0,43.706,43.714,43.6981,43.706,16922.0
2017-10-09 10:35:00,54.77,54.79,54.76,54.79,12872.0,43.706,43.722,43.6981,43.722,12872.0
2017-10-09 10:40:00,54.79,54.79,54.75,54.77,13509.0,43.722,43.722,43.6901,43.706,13509.0
2017-10-09 10:45:00,54.77,54.77,54.74,54.76,29173.0,43.706,43.706,43.6821,43.6981,29173.0
2017-10-09 10:50:00,54.75,54.77,54.74,54.76,10483.0,43.6901,43.706,43.6821,43.6981,10483.0
2017-10-09 10:55:00,54.76,54.78,54.74,54.77,11486.0,43.6981,43.714,43.6821,43.706,11486.0
2017-10-09 11:00:00,54.77,54.79,54.76,54.78,16430.0,43.706,43.722,43.6981,43.714,16430.0
2017-10-09 11:05:00,54.78,54.78,54.77,54.78,11389.0,43.714,43.714,43.706,43.714,11389.0
2017-10-09 11:10:00,54.78,54.78,54.76,54.77,9744.0,43.714,43.714,43.6981,43.706,9744.0
2017-10-09 11:15:00,54.77,54.8,54.76,54.79,15238.0,43.706,43.73,43.6981,43.722,15238.0
2017-10-09 11:20:00,54.79,54.81,54.78,54.81,16751.0,43.722,43.738,43.714,43.738,16751.0
2017-10-09 11:25:00,54.8,54.82,54.8,54.82,13874.0,43.73,43.7459,43.73,43.7459,13874.0
2017-10-09 11:30:00,54.82,54.83,54.81,54.82,23472.0,43.7459,43.7539,43.738,43.7459,23472.0
2017-10-09 11:35:00,54.81,54.82,54.8,54.81,18650.0,43.738,43.7459,43.73,43.738,18650.0
2017-10-09 11:40:00,54.81,54.83,54.8,54.83,38565.0,43.738,43.7539,43.73,43.7539,38565.0
2017-10-09 11:45:00,54.83,54.83,54.82,54.83,23683.0,43.7539,43.7539,43.7459,43.7539,23683.0
2017-10-09 11:50:00,54.82,54.85,54.82,54.85,201987.0,43.7459,43.7699,43.7459,43.7699,201987.0
2017-10-09 11:55:00,54.84,54.85,54.83,54.85,11532.0,43.7619,43.7699,43.7539,43.7699,11532.0
2017-10-09 12:00:00,54.85,54.86,54.84,54.85,12595.0,43.7699,43.7779,43.7619,43.7699,12595.0
2017-10-09 12:05:00,54.85,54.86,54.85,54.86,7274.0,43.7699,43.7779,43.7699,43.7779,7274.0
2017-10-09 12:10:00,54.86,54.86,54.83,54.83,13882.0,43.7779,43.7779,43.7539,43.7539,13882.0
2017-10-09 12:15:00,54.83,54.84,54.82,54.83,47362.0,43.7539,43.7619,43.7459,43.7539,47362.0
2017-10-09 12:20:00,54.83,54.83,54.81,54.82,24182.0,43.7539,43.7539,43.738,43.7459,24182.0
2017-10-09 12:25:00,54.82,54.84,54.82,54.83,12374.0,43.7459,43.7619,43.7459,43.7539,12374.0
2017-10-09 12:30:00,54.83,54.84,54.82,54.84,10795.0,43.7539,43.7619,43.7459,43.7619,10795.0
2017-10-09 12:35:00,54.84,54.84,54.82,54.83,16992.0,43.7619,43.7619,43.7459,43.7539,16992.0
2017-10-09 12:40:00,54.84,54.87,54.83,54.87,22407.0,43.7619,43.7858,43.7539,43.7858,22407.0
2017-10-09 12:45:00,54.87,54.88,54.86,54.87,16574.0,43.7858,43.7938,43.7779,43.7858,16574.0
2017-10-09 12:50:00,54.87,54.88,54.86,54.88,59901.0,43.7858,43.7938,43.7779,43.7938,59901.0
2017-10-09 12:55:00,54.88,54.89,54.87,54.88,29233.0,43.7938,43.8018,43.7858,43.7938,29233.0
2017-10-09 13:00:00,54.88,54.89,54.87,54.89,13670.0,43.7938,43.8018,43.7858,43.8018,13670.0
2017-10-09 13:05:00,54.89,54.9,54.88,54.89,5909.0,43.8018,43.8098,43.7938,43.8018,5909.0
2017-10-09 13:10:00,54.89,54.9,54.88,54.9,17000.0,43.8018,43.8098,43.7938,43.8098,17000.0
2017-10-09 13:15:00,54.9,54.91,54.89,54.9,19872.0,43.8098,43.8178,43.8018,43.8098,19872.0
2017-10-09 13:20:00,54.9,54.9,54.89,54.9,10209.0,43.8098,43.8098,43.8018,43.8098,10209.0
2017-10-09 13:25:00,54.9,54.91,54.89,54.9,26867.0,43.8098,43.8178,43.8018,43.8098,26867.0
2017-10-09 13:30:00,54.9,54.91,54.88,54.89,27117.0,43.8098,43.8178,43.7938,43.8018,27117.0
2017-10-09 13:35:00,54.9,54.9,54.88,54.89,28247.0,43.8098,43.8098,43.7938,43.8018,28247.0
2017-10-09 13:40:00,54.89,54.91,54.88,54.89,9474.0,43.8018,43.8178,43.7938,43.8018,9474.0
2017-10-09 13:45:00,54.9,54.91,54.89,54.9,6812.0,43.8098,43.8178,43.8018,43.8098,6812.0
2017-10-09 13:50:00,54.89,54.91,54.89,54.91,2528.0,43.8018,43.8178,43.8018,43.8178,2528.0
2017-10-09 13:55:00,54.91,54.91,54.89,54.91,13185.0,43.8178,43.8178,43.8018,43.8178,13185.0
2017-10-09 14:00:00,54.91,54.93,54.91,54.93,60959.0,43.8178,43.8337,43.8178,43.8337,60959.0
2017-10-09 14:05:00,54.92,54.93,54.91,54.93,39701.0,43.8257,43.8337,43.8178,43.8337,39701.0
2017-10-09 14:10:00,54.92,54.93,54.91,54.92,46099.0,43.8257,43.8337,43.8178,43.8257,46099.0
2017-10-09 14:15:00,54.93,54.93,54.89,54.9,50551.0,43.8337,43.8337,43.8018,43.8098,50551.0
2017-10-09 14:20:00,54.9,54.91,54.89,54.9,31802.0,43.8098,43.8178,43.8018,43.8098,31802.0
2017-10-09 14:25:00,54.91,54.91,54.89,54.9,57539.0,43.8178,43.8178,43.8018,43.8098,57539.0
2017-10-09 14:30:00,54.9,54.91,54.88,54.88,22600.0,43.8098,43.8178,43.7938,43.7938,22600.0
2017-10-09 14:35:00,54.88,54.89,54.86,54.88,83005.0,43.7938,43.8018,43.7779,43.7938,83005.0
2017-10-09 14:40:00,54.89,54.9,54.87,54.89,42645.0,43.8018,43.8098,43.7858,43.8018,42645.0
2017-10-09 14:45:00,54.9,54.9,54.88,54.9,46740.0,43.8098,43.8098,43.7938,43.8098,46740.0
2017-10-09 14:50:00,54.88,54.9,54.88,54.9,42314.0,43.7938,43.8098,43.7938,43.8098,42314.0
2017-10-09 14:55:00,54.9,54.9,54.87,54.87,22677.0,43.8098,43.8098,43.7858,43.7858,22677.0
2017-10-09 15:00:00,54.86,54.88,54.85,54.86,29059.0,43.7779,43.7938,43.7699,43.7779,29059.0
2017-10-09 15:05:00,54.86,54.87,54.84,54.85,42454.0,43.7779,43.7858,43.7619,43.7699,42454.0
2017-10-09 15:10:00,54.85,54.85,54.81,54.81,25650.0,43.7699,43.7699,43.738,43.738,25650.0
2017-10-09 15:15:00,54.82,54.85,54.81,54.84,27346.0,43.7459,43.7699,43.738,43.7619,27346.0
2017-10-09 15:20:00,54.84,54.85,54.82,54.85,88140.0,43.7619,43.7699,43.7459,43.7699,88140.0
2017-10-09 15:25:00,54.85,54.87,54.84,54.86,65767.0,43.7699,43.7858,43.7619,43.7779,65767.0
2017-10-09 15:30:00,54.86,54.86,54.84,54.85,41551.0,43.7779,43.7779,43.7619,43.7699,41551.0
2017-10-09 15:35:00,54.84,54.86,54.83,54.86,41075.0,43.7619,43.7779,43.7539,43.7779,41075.0
2017-10-09 15:40:00,54.86,54.86,54.83,54.85,44466.0,43.7779,43.7779,43.7539,43.7699,44466.0
2017-10-09 15:45:00,54.85,54.86,54.84,54.85,27915.0,43.7699,43.7779,43.7619,43.7699,27915.0
2017-10-09 15:50:00,54.86,54.89,54.86,54.89,86989.0,43.7779,43.8018,43.7779,43.8018,86989.0
2017-10-09 15:55:00,54.89,54.91,54.88,54.91,199612.0,43.8018,43.8178,43.7938,43.8178,199612.0
2017-10-10 09:30:00,55.33,55.39,55.27,55.35,104876.0,44.1529,44.2008,44.105,44.1689,104876.0
2017-10-10 09:35:00,55.35,55.41,55.34,55.41,291476.0,44.1689,44.2168,44.1609,44.2168,291476.0
2017-10-10 09:40:00,55.41,55.48,55.41,55.47,631580.0,44.2168,44.2726,44.2168,44.2646,631580.0
2017-10-10 09:45:00,55.47,55.47,55.43,55.45,212493.0,44.2646,44.2646,44.2327,44.2487,212493.0
2017-10-10 09:50:00,55.45,55.46,55.44,55.45,514855.0,44.2487,44.2567,44.2407,44.2487,514855.0
2017-10-10 09:55:00,55.46,55.46,55.43,55.45,653740.0,44.2567,44.2567,44.2327,44.2487,653740.0
2017-10-10 10:00:00,55.45,55.45,55.4,55.42,168227.0,44.2487,44.2487,44.2088,44.2247,168227.0
2017-10-10 10:05:00,55.41,55.42,55.39,55.39,328127.0,44.2168,44.2247,44.2008,44.2008,328127.0
2017-10-10 10:10:00,55.4,55.4,55.34,55.35,327444.0,44.2088,44.2088,44.1609,44.1689,327444.0
2017-10-10 10:15:00,55.35,55.35,55.31,55.33,152131.0,44.1689,44.1689,44.137,44.1529,152131.0
2017-10-10 10:20:00,55.32,55.33,55.29,55.32,48859.0,44.1449,44.1529,44.121,44.1449,48859.0
2017-10-10 10:25:00,55.32,55.36,55.32,55.36,183603.0,44.1449,44.1769,44.1449,44.1769,183603.0
2017-10-10 10:30:00,55.37,55.38,55.33,55.35,71067.0,44.1848,44.1928,44.1529,44.1689,71067.0
2017-10-10 10:35:00,55.36,55.36,55.32,55.32,62491.0,44.1769,44.1769,44.1449,44.1449,62491.0
2017-10-10 10:40:00,55.33,55.38,55.32,55.38,99187.0,44.1529,44.1928,44.1449,44.1928,99187.0
2017-10-10 10:45:00,55.38,55.39,55.37,55.39,95800.0,44.1928,44.2008,44.1848,44.2008,95800.0
2017-10-10 10:50:00,55.39,55.41,55.37,55.4,85423.0,44.2008,44.2168,44.1848,44.2088,85423.0
2017-10-10 10:55:00,55.4,55.41,55.38,55.4,259937.0,44.2088,44.2168,44.1928,44.2088,259937.0
2017-10-10 11:00:00,55.4,55.4,55.37,55.38,181732.0,44.2088,44.2088,44.1848,44.1928,181732.0
2017-10-10 11:05:00,55.39,55.39,55.37,55.39,103508.0,44.2008,44.2008,44.1848,44.2008,103508.0
2017-10-10 11:10:00,55.39,55.4,55.38,55.39,29321.0,44.2008,44.2088,44.1928,44.2008,29321.0
2017-10-10 11:15:00,55.38,55.4,55.38,55.4,131400.0,44.1928,44.2088,44.1928,44.2088,131400.0
2017-10-10 11:20:00,55.39,55.4,55.36,55.37,137345.0,44.2008,44.2088,44.1769,44.1848,137345.0
2017-10-10 11:25:00,55.37,55.38,55.35,55.38,83084.0,44.1848,44.1928,44.1689,44.1928,83084.0
2017-10-10 11:30:00,55.38,55.41,55.37,55.41,206878.0,44.1928,44.2168,44.1848,44.2168,206878.0
2017-10-10 11:35:00,55.41,55.41,55.37,55.4,207719.0,44.2168,44.2168,44.1848,44.2088,207719.0
2017-10-10 11:40:00,55.4,55.42,55.39,55.4,319557.0,44.2088,44.2247,44.2008,44.2088,319557.0
2017-10-10 11:45:00,55.41,55.41,55.39,55.4,112588.0,44.2168,44.2168,44.2008,44.2088,112588.0
2017-10-10 11:50:00,55.4,55.41,55.38,55.39,105195.0,44.2088,44.2168,44.1928,44.2008,105195.0
2017-10-10 11:55:00,55.38,55.38,55.34,55.36,175909.0,44.1928,44.1928,44.1609,44.1769,175909.0
2017-10-10 12:00:00,55.37,55.38,55.36,55.37,165804.0,44.1848,44.1928,44.1769,44.1848,165804.0
2017-10-10 12:05:00,55.37,55.39,55.33,55.35,98830.0,44.1848,44.2008,44.1529,44.1689,98830.0
2017-10-10 12:10:00,55.34,55.35,55.32,55.33,163412.0,44.1609,44.1689,44.1449,44.1529,163412.0
2017-10-10 12:15:00,55.33,55.34,55.3,55.3,181962.0,44.1529,44.1609,44.129,44.129,181962.0
2017-10-10 12:20:00,55.3,55.34,55.3,55.34,80621.0,44.129,44.1609,44.129,44.1609,80621.0
2017-10-10 12:25:00,55.34,55.36,55.33,55.36,104291.0,44.1609,44.1769,44.1529,44.1769,104291.0
2017-10-10 12:30:00,55.36,55.38,55.35,55.38,98535.0,44.1769,44.1928,44.1689,44.1928,98535.0
2017-10-10 12:35:00,55.37,55.38,55.37,55.38,33438.0,44.1848,44.1928,44.1848,44.1928,33438.0
2017-10-10 12:40:00,55.38,55.39,55.37,55.39,208283.0,44.1928,44.2008,44.1848,44.2008,208283.0
2017-10-10 12:45:00,55.39,55.4,55.38,55.39,203722.0,44.2008,44.2088,44.1928,44.2008,203722.0
2017-10-10 12:50:00,55.39,55.4,55.38,55.38,91215.0,44.2008,44.2088,44.1928,44.1928,91215.0
2017-10-10 12:55:00,55.39,55.4,55.38,55.4,26620.0,44.2008,44.2088,44.1928,44.2088,26620.0
2017-10-10 13:00:00,55.4,55.41,55.37,55.38,136097.0,44.2088,44.2168,44.1848,44.1928,136097.0
2017-10-10 13:05:00,55.38,55.39,55.37,55.39,39686.0,44.1928,44.2008,44.1848,44.2008,39686.0
2017-10-10 13:10:00,55.39,55.41,55.39,55.41,103779.0,44.2008,44.2168,44.2008,44.2168,103779.0
2017-10-10 13:15:00,55.41,55.42,55.39,55.41,250915.0,44.2168,44.2247,44.2008,44.2168,250915.0
2017-10-10 13:20:00,55.4,55.41,55.39,55.4,29062.0,44.2088,44.2168,44.2008,44.2088,29062.0
2017-10-10 13:25:00,55.4,55.4,55.38,55.39,123121.0,44.2088,44.2088,44.1928,44.2008,123121.0
2017-10-10 13:30:00,55.39,55.4,55.38,55.4,92869.0,44.2008,44.2088,44.1928,44.2088,92869.0
2017-10-10 13:35:00,55.4,55.41,55.35,55.4,279723.0,44.2088,44.2168,44.1689,44.2088,279723.0
2017-10-10 13:40:00,55.41,55.44,55.39,55.4,190705.0,44.2168,44.2407,44.2008,44.2088,190705.0
2017-10-10 13:45:00,55.41,55.41,55.39,55.41,34996.0,44.2168,44.2168,44.2008,44.2168,34996.0
2017-10-10 13:50:00,55.41,55.41,55.38,55.39,217664.0,44.2168,44.2168,44.1928,44.2008,217664.0
2017-10-10 13:55:00,55.39,55.39,55.37,55.38,26793.0,44.2008,44.2008,44.1848,44.1928,26793.0
2017-10-10 14:00:00,55.38,55.41,55.37,55.39,129866.0,44.1928,44.2168,44.1848,44.2008,129866.0
2017-10-10 14:05:00,55.38,55.39,55.37,55.38,33356.0,44.1928,44.2008,44.1848,44.1928,33356.0
2017-10-10 14:10:00,55.37,55.38,55.36,55.38,57156.0,44.1848,44.1928,44.1769,44.1928,57156.0
2017-10-10 14:15:00,55.38,55.38,55.37,55.38,22588.0,44.1928,44.1928,44.1848,44.1928,22588.0
2017-10-10 14:20:00,55.37,55.38,55.37,55.38,43367.0,44.1848,44.1928,44.1848,44.1928,43367.0
2017-10-10 14:25:00,55.38,55.39,55.37,55.38,66297.0,44.1928,44.2008,44.1848,44.1928,66297.0
2017-10-10 14:30:00,55.39,55.41,55.38,55.41,85453.0,44.2008,44.2168,44.1928,44.2168,85453.0
2017-10-10 14:35:00,55.41,55.41,55.38,55.4,66769.0,44.2168,44.2168,44.1928,44.2088,66769.0
2017-10-10 14:40:00,55.4,55.4,55.38,55.39,52597.0,44.2088,44.2088,44.1928,44.2008,52597.0
2017-10-10 14:45:00,55.39,55.41,55.39,55.41,85137.0,44.2008,44.2168,44.2008,44.2168,85137.0
2017-10-10 14:50:00,55.4,55.41,55.39,55.39,35944.0,44.2088,44.2168,44.2008,44.2008,35944.0
2017-10-10 14:55:00,55.4,55.4,55.38,55.39,72716.0,44.2088,44.2088,44.1928,44.2008,72716.0
2017-10-10 15:00:00,55.39,55.41,55.38,55.41,47878.0,44.2008,44.2168,44.1928,44.2168,47878.0
2017-10-10 15:05:00,55.41,55.41,55.4,55.4,51562.0,44.2168,44.2168,44.2088,44.2088,51562.0
2017-10-10 15:10:00,55.4,55.42,55.4,55.41,265072.0,44.2088,44.2247,44.2088,44.2168,265072.0
2017-10-10 15:15:00,55.41,55.42,55.4,55.41,169696.0,44.2168,44.2247,44.2088,44.2168,169696.0
2017-10-10 15:20:00,55.41,55.42,55.4,55.42,16403.0,44.2168,44.2247,44.2088,44.2247,16403.0
2017-10-10 15:25:00,55.41,55.42,55.4,55.41,55619.0,44.2168,44.2247,44.2088,44.2168,55619.0
2017-10-10 15:30:00,55.41,55.43,55.4,55.43,44581.0,44.2168,44.2327,44.2088,44.2327,44581.0
2017-10-10 15:35:00,55.42,55.43,55.41,55.43,112159.0,44.2247,44.2327,44.2168,44.2327,112159.0
2017-10-10 15:40:00,55.42,55.44,55.42,55.44,141509.0,44.2247,44.2407,44.2247,44.2407,141509.0
2017-10-10 15:45:00,55.44,55.44,55.42,55.44,131007.0,44.2407,44.2407,44.2247,44.2407,131007.0
2017-10-10 15:50:00,55.44,55.44,55.42,55.42,205870.0,44.2407,44.2407,44.2247,44.2247,205870.0
2017-10-10 15:55:00,55.42,55.45,55.41,55.44,408820.0,44.2247,44.2487,44.2168,44.2407,408820.0
2017-10-11 09:30:00,55.44,55.5,55.44,55.47,138286.0,44.2407,44.2886,44.2407,44.2646,138286.0
2017-10-11 09:35:00,55.47,55.51,55.46,55.48,188987.0,44.2646,44.2966,44.2567,44.2726,188987.0
2017-10-11 09:40:00,55.49,55.49,55.45,55.46,104896.0,44.2806,44.2806,44.2487,44.2567,104896.0
2017-10-11 09:45:00,55.47,55.48,55.44,55.47,106421.0,44.2646,44.2726,44.2407,44.2646,106421.0
2017-10-11 09:50:00,55.47,55.48,55.43,55.44,106155.0,44.2646,44.2726,44.2327,44.2407,106155.0
2017-10-11 09:55:00,55.44,55.48,55.43,55.47,90485.0,44.2407,44.2726,44.2327,44.2646,90485.0
2017-10-11 10:00:00,55.48,55.52,55.46,55.51,107957.0,44.2726,44.3045,44.2567,44.2966,107957.0
2017-10-11 10:05:00,55.51,55.53,55.5,55.52,200554.0,44.2966,44.3125,44.2886,44.3045,200554.0
2017-10-11 10:10:00,55.53,55.54,55.5,55.5,184918.0,44.3125,44.3205,44.2886,44.2886,184918.0
2017-10-11 10:15:00,55.51,55.51,55.49,55.5,345454.0,44.2966,44.2966,44.2806,44.2886,345454.0
2017-10-11 10:20:00,55.5,55.53,55.5,55.52,135813.0,44.2886,44.3125,44.2886,44.3045,135813.0
2017-10-11 10:25:00,55.52,55.53,55.5,55.51,40130.0,44.3045,44.3125,44.2886,44.2966,40130.0
2017-10-11 10:30:00,55.5,55.54,55.5,55.53,33803.0,44.2886,44.3205,44.2886,44.3125,33803.0
2017-10-11 10:35:00,55.53,55.54,55.51,55.53,35375.0,44.3125,44.3205,44.2966,44.3125,35375.0
2017-10-11 10:40:00,55.53,55.54,55.52,55.54,59361.0,44.3125,44.3205,44.3045,44.3205,59361.0
2017-10-11 10:45:00,55.54,55.55,55.52,55.52,98176.0,44.3205,44.3285,44.3045,44.3045,98176.0
2017-10-11 10:50:00,55.53,55.54,55.51,55.53,24298.0,44.3125,44.3205,44.2966,44.3125,24298.0
2017-10-11 10:55:00,55.52,55.54,55.52,55.53,102163.0,44.3045,44.3205,44.3045,44.3125,102163.0
2017-10-11 11:00:00,55.53,55.54,55.52,55.54,44259.0,44.3125,44.3205,44.3045,44.3205,44259.0
2017-10-11 11:05:00,55.54,55.55,55.53,55.55,41771.0,44.3205,44.3285,44.3125,44.3285,41771.0
2017-10-11 11:10:00,55.55,55.56,55.54,55.55,109017.0,44.3285,44.3365,44.3205,44.3285,109017.0
2017-10-11 11:15:00,55.55,55.56,55.52,55.52,72663.0,44.3285,44.3365,44.3045,44.3045,72663.0
2017-10-11 11:20:00,55.52,55.55,55.52,55.53,66455.0,44.3045,44.3285,44.3045,44.3125,66455.0
2017-10-11 11:25:00,55.53,55.55,55.52,55.53,59967.0,44.3125,44.3285,44.3045,44.3125,59967.0
2017-10-11 11:30:00,55.53,55.55,55.52,55.55,92182.0,44.3125,44.3285,44.3045,44.3285,92182.0
2017-10-11 11:35:00,55.54,55.55,55.53,55.54,34213.0,44.3205,44.3285,44.3125,44.3205,34213.0
2017-10-11 11:40:00,55.54,55.54,55.51,55.53,220088.0,44.3205,44.3205,44.2966,44.3125,220088.0
2017-10-11 11:45:00,55.52,55.53,55.51,55.52,50928.0,44.3045,44.3125,44.2966,44.3045,50928.0
2017-10-11 11:50:00,55.52,55.53,55.51,55.52,50062.0,44.3045,44.3125,44.2966,44.3045,50062.0
2017-10-11 11:55:00,55.52,55.53,55.51,55.53,59250.0,44.3045,44.3125,44.2966,44.3125,59250.0
2017-10-11 12:00:00,55.53,55.55,55.52,55.54,97465.0,44.3125,44.3285,44.3045,44.3205,97465.0
2017-10-11 12:05:00,55.53,55.54,55.5,55.51,49308.0,44.3125,44.3205,44.2886,44.2966,49308.0
2017-10-11 12:10:00,55.5,55.52,55.5,55.51,134312.0,44.2886,44.3045,44.2886,44.2966,134312.0
2017-10-11 12:15:00,55.51,55.52,55.5,55.52,42511.0,44.2966,44.3045,44.2886,44.3045,42511.0
2017-10-11 12:20:00,55.52,55.53,55.51,55.51,59461.0,44.3045,44.3125,44.2966,44.2966,59461.0
2017-10-11 12:25:00,55.51,55.54,55.51,55.52,95401.0,44.2966,44.3205,44.2966,44.3045,95401.0
2017-10-11 12:30:00,55.52,55.53,55.51,55.53,57461.0,44.3045,44.3125,44.2966,44.3125,57461.0
2017-10-11 12:35:00,55.53,55.53,55.52,55.52,24764.0,44.3125,44.3125,44.3045,44.3045,24764.0
2017-10-11 12:40:00,55.52,55.54,55.52,55.53,27993.0,44.3045,44.3205,44.3045,44.3125,27993.0
2017-10-11 12:45:00,55.54,55.54,55.52,55.53,19019.0,44.3205,44.3205,44.3045,44.3125,19019.0
2017-10-11 12:50:00,55.53,55.54,55.51,55.54,29148.0,44.3125,44.3205,44.2966,44.3205,29148.0
2017-10-11 12:55:00,55.54,55.54,55.52,55.53,97385.0,44.3205,44.3205,44.3045,44.3125,97385.0
2017-10-11 13:00:00,55.53,55.54,55.52,55.53,26360.0,44.3125,44.3205,44.3045,44.3125,26360.0
2017-10-11 13:05:00,55.54,55.55,55.52,55.55,2540093.0,44.3205,44.3285,44.3045,44.3285,2540093.0
2017-10-11 13:10:00,55.55,55.56,55.53,55.54,121173.0,44.3285,44.3365,44.3125,44.3205,121173.0
2017-10-11 13:15:00,55.54,55.55,55.52,55.54,12041.0,44.3205,44.3285,44.3045,44.3205,12041.0
2017-10-11 13:20:00,55.54,55.54,55.5,55.51,40186.0,44.3205,44.3205,44.2886,44.2966,40186.0
2017-10-11 13:25:00,55.51,55.52,55.5,55.52,20842.0,44.2966,44.3045,44.2886,44.3045,20842.0
2017-10-11 13:30:00,55.52,55.52,55.5,55.51,14694.0,44.3045,44.3045,44.2886,44.2966,14694.0
2017-10-11 13:35:00,55.51,55.52,55.49,55.52,24651.0,44.2966,44.3045,44.2806,44.3045,24651.0
2017-10-11 13:40:00,55.52,55.52,55.51,55.52,15768.0,44.3045,44.3045,44.2966,44.3045,15768.0
2017-10-11 13:45:00,55.52,55.53,55.5,55.51,97352.0,44.3045,44.3125,44.2886,44.2966,97352.0
2017-10-11 13:50:00,55.51,55.52,55.5,55.51,34556.0,44.2966,44.3045,44.2886,44.2966,34556.0
2017-10-11 13:55:00,55.5,55.52,55.46,55.47,71292.0,44.2886,44.3045,44.2567,44.2646,71292.0
2017-10-11 14:00:00,55.48,55.59,55.47,55.53,301877.0,44.2726,44.3604,44.2646,44.3125,301877.0
2017-10-11 14:05:00,55.54,55.58,55.53,55.57,156772.0,44.3205,44.3524,44.3125,44.3444,156772.0
2017-10-11 14:10:00,55.57,55.58,55.55,55.57,93391.0,44.3444,44.3524,44.3285,44.3444,93391.0
2017-10-11 14:15:00,55.57,55.61,55.57,55.6,94234.0,44.3444,44.3764,44.3444,44.3684,94234.0
2017-10-11 14:20:00,55.6,55.6,55.56,55.58,99250.0,44.3684,44.3684,44.3365,44.3524,99250.0
2017-10-11 14:25:00,55.58,55.58,55.56,55.57,97298.0,44.3524,44.3524,44.3365,44.3444,97298.0
2017-10-11 14:30:00,55.57,55.58,55.56,55.58,31213.0,44.3444,44.3524,44.3365,44.3524,31213.0
2017-10-11 14:35:00,55.58,55.59,55.57,55.59,291142.0,44.3524,44.3604,44.3444,44.3604,291142.0
2017-10-11 14:40:00,55.59,55.6,55.56,55.56,214640.0,44.3604,44.3684,44.3365,44.3365,214640.0
2017-10-11 14:45:00,55.57,55.57,55.56,55.57,55622.0,44.3444,44.3444,44.3365,44.3444,55622.0
2017-10-11 14:50:00,55.57,55.57,55.55,55.55,222367.0,44.3444,44.3444,44.3285,44.3285,222367.0
2017-10-11 14:55:00,55.55,55.58,55.55,55.58,105041.0,44.3285,44.3524,44.3285,44.3524,105041.0
2017-10-11 15:00:00,55.57,55.59,55.57,55.59,140001.0,44.3444,44.3604,44.3444,44.3604,140001.0
2017-10-11 15:05:00,55.59,55.62,55.58,55.61,133734.0,44.3604,44.3843,44.3524,44.3764,133734.0
2017-10-11 15:10:00,55.62,55.66,55.61,55.65,429628.0,44.3843,44.4163,44.3764,44.4083,429628.0
2017-10-11 15:15:00,55.65,55.67,55.64,55.67,616704.0,44.4083,44.4242,44.4003,44.4242,616704.0
2017-10-11 15:20:00,55.67,55.69,55.66,55.67,764361.0,44.4242,44.4402,44.4163,44.4242,764361.0
2017-10-11 15:25:00,55.66,55.67,55.66,55.67,1732514.0,44.4163,44.4242,44.4163,44.4242,1732514.0
2017-10-11 15:30:00,55.67,55.69,55.66,55.68,212183.0,44.4242,44.4402,44.4163,44.4322,212183.0
2017-10-11 15:35:00,55.68,55.68,55.66,55.67,50564.0,44.4322,44.4322,44.4163,44.4242,50564.0
2017-10-11 15:40:00,55.68,55.68,55.66,55.66,37458.0,44.4322,44.4322,44.4163,44.4163,37458.0
2017-10-11 15:45:00,55.66,55.67,55.66,55.67,29609.0,44.4163,44.4242,44.4163,44.4242,29609.0
2017-10-11 15:50:00,55.67,55.69,55.66,55.66,150278.0,44.4242,44.4402,44.4163,44.4163,150278.0
2017-10-11 15:55:00,55.67,55.7,55.66,55.67,323569.0,44.4242,44.4482,44.4163,44.4242,323569.0
2017-10-12 09:30:00,55.74,55.78,55.69,55.74,149250.0,44.4801,44.512,44.4402,44.4801,149250.0
2017-10-12 09:35:00,55.75,55.76,55.73,55.76,70394.0,44.4881,44.4961,44.4721,44.4961,70394.0
2017-10-12 09:40:00,55.76,55.77,55.73,55.73,82152.0,44.4961,44.504,44.4721,44.4721,82152.0
2017-10-12 09:45:00,55.73,55.76,55.72,55.74,182898.0,44.4721,44.4961,44.4641,44.4801,182898.0
2017-10-12 09:50:00,55.75,55.75,55.72,55.74,61383.0,44.4881,44.4881,44.4641,44.4801,61383.0
2017-10-12 09:55:00,55.74,55.76,55.73,55.73,30497.0,44.4801,44.4961,44.4721,44.4721,30497.0
2017-10-12 10:00:00,55.73,55.75,55.7,55.75,34674.0,44.4721,44.4881,44.4482,44.4881,34674.0
2017-10-12 10:05:00,55.74,55.75,55.71,55.72,90351.0,44.4801,44.4881,44.4562,44.4641,90351.0
2017-10-12 10:10:00,55.72,55.76,55.72,55.76,34909.0,44.4641,44.4961,44.4641,44.4961,34909.0
2017-10-12 10:15:00,55.76,55.78,55.75,55.77,64377.0,44.4961,44.512,44.4881,44.504,64377.0
2017-10-12 10:20:00,55.78,55.79,55.77,55.78,105841.0,44.512,44.52,44.504,44.512,105841.0
2017-10-12 10:25:00,55.78,55.79,55.77,55.77,65946.0,44.512,44.52,44.504,44.504,65946.0
2017-10-12 10:30:00,55.78,55.8,55.77,55.79,93176.0,44.512,44.528,44.504,44.52,93176.0
2017-10-12 10:35:00,55.79,55.8,55.78,55.79,51387.0,44.52,44.528,44.512,44.52,51387.0
2017-10-12 10:40:00,55.79,55.81,55.78,55.79,67764.0,44.52,44.536,44.512,44.52,67764.0
2017-10-12 10:45:00,55.79,55.79,55.77,55.78,53293.0,44.52,44.52,44.504,44.512,53293.0
2017-10-12 10:50:00,55.78,55.8,55.77,55.78,82898.0,44.512,44.528,44.504,44.512,82898.0
2017-10-12 10:55:00,55.78,55.79,55.77,55.78,43707.0,44.512,44.52,44.504,44.512,43707.0
2017-10-12 11:00:00,55.77,55.79,55.77,55.79,47933.0,44.504,44.52,44.504,44.52,47933.0
2017-10-12 11:05:00,55.79,55.8,55.78,55.79,40095.0,44.52,44.528,44.512,44.52,40095.0
2017-10-12 11:10:00,55.79,55.81,55.78,55.81,47702.0,44.52,44.536,44.512,44.536,47702.0
2017-10-12 11:15:00,55.8,55.81,55.78,55.79,28514.0,44.528,44.536,44.512,44.52,28514.0
2017-10-12 11:20:00,55.78,55.81,55.78,55.8,52298.0,44.512,44.536,44.512,44.528,52298.0
2017-10-12 11:25:00,55.8,55.81,55.79,55.79,28909.0,44.528,44.536,44.52,44.52,28909.0
2017-10-12 11:30:00,55.79,55.81,55.79,55.81,66484.0,44.52,44.536,44.52,44.536,66484.0
2017-10-12 11:35:00,55.8,55.82,55.8,55.8,90073.0,44.528,44.5439,44.528,44.528,90073.0
2017-10-12 11:40:00,55.8,55.82,55.8,55.81,63330.0,44.528,44.5439,44.528,44.536,63330.0
2017-10-12 11:45:00,55.82,55.82,55.79,55.82,748405.0,44.5439,44.5439,44.52,44.5439,748405.0
2017-10-12 11:50:00,55.81,55.82,55.8,55.81,32200.0,44.536,44.5439,44.528,44.536,32200.0
2017-10-12 11:55:00,55.82,55.83,55.81,55.82,38630.0,44.5439,44.5519,44.536,44.5439,38630.0
2017-10-12 12:00:00,55.81,55.83,55.8,55.83,66302.0,44.536,44.5519,44.528,44.5519,66302.0
2017-10-12 12:05:00,55.83,55.84,55.82,55.83,54855.0,44.5519,44.5599,44.5439,44.5519,54855.0
2017-10-12 12:10:00,55.82,55.84,55.8,55.82,41678.0,44.5439,44.5599,44.528,44.5439,41678.0
2017-10-12 12:15:00,55.81,55.82,55.79,55.79,21141.0,44.536,44.5439,44.52,44.52,21141.0
2017-10-12 12:20:00,55.79,55.8,55.78,55.79,31725.0,44.52,44.528,44.512,44.52,31725.0
2017-10-12 12:25:00,55.79,55.79,55.77,55.78,46846.0,44.52,44.52,44.504,44.512,46846.0
2017-10-12 12:30:00,55.77,55.8,55.77,55.8,79941.0,44.504,44.528,44.504,44.528,79941.0
2017-10-12 12:35:00,55.8,55.81,55.77,55.78,40892.0,44.528,44.536,44.504,44.512,40892.0
2017-10-12 12:40:00,55.78,55.78,55.77,55.78,7705.0,44.512,44.512,44.504,44.512,7705.0
2017-10-12 12:45:00,55.78,55.78,55.73,55.74,60765.0,44.512,44.512,44.4721,44.4801,60765.0
2017-10-12 12:50:00,55.74,55.75,55.72,55.72,37497.0,44.4801,44.4881,44.4641,44.4641,37497.0
2017-10-12 12:55:00,55.72,55.74,55.71,55.73,47395.0,44.4641,44.4801,44.4562,44.4721,47395.0
2017-10-12 13:00:00,55.73,55.74,55.73,55.73,14988.0,44.4721,44.4801,44.4721,44.4721,14988.0
2017-10-12 13:05:00,55.74,55.75,55.72,55.75,37235.0,44.4801,44.4881,44.4641,44.4881,37235.0
2017-10-12 13:10:00,55.74,55.75,55.74,55.75,32576.0,44.4801,44.4881,44.4801,44.4881,32576.0
2017-10-12 13:15:00,55.75,55.75,55.74,55.75,28512.0,44.4881,44.4881,44.4801,44.4881,28512.0
2017-10-12 13:20:00,55.75,55.77,55.75,55.77,35879.0,44.4881,44.504,44.4881,44.504,35879.0
2017-10-12 13:25:00,55.77,55.78,55.76,55.78,92496.0,44.504,44.512,44.4961,44.512,92496.0
2017-10-12 13:30:00,55.78,55.78,55.74,55.75,138370.0,44.512,44.512,44.4801,44.4881,138370.0
2017-10-12 13:35:00,55.75,55.77,55.74,55.76,57660.0,44.4881,44.504,44.4801,44.4961,57660.0
2017-10-12 13:40:00,55.76,55.76,55.73,55.74,28295.0,44.4961,44.4961,44.4721,44.4801,28295.0
2017-10-12 13:45:00,55.74,55.77,55.73,55.75,92052.0,44.4801,44.504,44.4721,44.4881,92052.0
2017-10-12 13:50:00,55.74,55.75,55.73,55.75,28515.0,44.4801,44.4881,44.4721,44.4881,28515.0
2017-10-12 13:55:00,55.75,55.76,55.73,55.74,33094.0,44.4881,44.4961,44.4721,44.4801,33094.0
2017-10-12 14:00:00,55.74,55.76,55.74,55.75,25321.0,44.4801,44.4961,44.4801,44.4881,25321.0
2017-10-12 14:05:00,55.76,55.76,55.74,55.75,53335.0,44.4961,44.4961,44.4801,44.4881,53335.0
2017-10-12 14:10:00,55.75,55.75,55.73,55.75,66673.0,44.4881,44.4881,44.4721,44.4881,66673.0
2017-10-12 14:15:00,55.75,55.77,55.74,55.74,104933.0,44.4881,44.504,44.4801,44.4801,104933.0
2017-10-12 14:20:00,55.74,55.75,55.73,55.74,32160.0,44.4801,44.4881,44.4721,44.4801,32160.0
2017-10-12 14:25:00,55.73,55.75,55.73,55.75,32582.0,44.4721,44.4881,44.4721,44.4881,32582.0
2017-10-12 14:30:00,55.75,55.76,55.74,55.76,90335.0,44.4881,44.4961,44.4801,44.4961,90335.0
2017-10-12 14:35:00,55.76,55.77,55.74,55.75,96265.0,44.4961,44.504,44.4801,44.4881,96265.0
2017-10-12 14:40:00,55.75,55.75,55.73,55.73,68046.0,44.4881,44.4881,44.4721,44.4721,68046.0
2017-10-12 14:45:00,55.73,55.74,55.7,55.7,66362.0,44.4721,44.4801,44.4482,44.4482,66362.0
2017-10-12 14:50:00,55.7,55.71,55.68,55.69,44299.0,44.4482,44.4562,44.4322,44.4402,44299.0
2017-10-12 14:55:00,55.69,55.7,55.68,55.7,87358.0,44.4402,44.4482,44.4322,44.4482,87358.0
2017-10-12 15:00:00,55.7,55.72,55.69,55.7,133034.0,44.4482,44.4641,44.4402,44.4482,133034.0
2017-10-12 15:05:00,55.7,55.72,55.69,55.71,125860.0,44.4482,44.4641,44.4402,44.4562,125860.0
2017-10-12 15:10:00,55.71,55.74,55.7,55.73,117108.0,44.4562,44.4801,44.4482,44.4721,117108.0
2017-10-12 15:15:00,55.72,55.74,55.71,55.74,68110.0,44.4641,44.4801,44.4562,44.4801,68110.0
2017-10-12 15:20:00,55.74,55.74,55.72,55.73,47573.0,44.4801,44.4801,44.4641,44.4721,47573.0
2017-10-12 15:25:00,55.72,55.74,55.7,55.71,65670.0,44.4641,44.4801,44.4482,44.4562,65670.0
2017-10-12 15:30:00,55.71,55.74,55.7,55.71,268731.0,44.4562,44.4801,44.4482,44.4562,268731.0
2017-10-12 15:35:00,55.71,55.72,55.68,55.69,148516.0,44.4562,44.4641,44.4322,44.4402,148516.0
2017-10-12 15:40:00,55.69,55.71,55.68,55.7,59439.0,44.4402,44.4562,44.4322,44.4482,59439.0
2017-10-12 15:45:00,55.69,55.7,55.68,55.69,88129.0,44.4402,44.4482,44.4322,44.4402,88129.0
2017-10-12 15:50:00,55.68,55.69,55.65,55.67,326811.0,44.4322,44.4402,44.4083,44.4242,326811.0
2017-10-12 15:55:00,55.68,55.69,55.64,55.68,478457.0,44.4322,44.4402,44.4003,44.4322,478457.0
2017-10-13 09:30:00,56.13,56.16,56.1,56.12,110094.0,44.7913,44.8153,44.7674,44.7833,110094.0
2017-10-13 09:35:00,56.12,56.16,56.12,56.14,120772.0,44.7833,44.8153,44.7833,44.7993,120772.0
2017-10-13 09:40:00,56.13,56.14,56.11,56.14,60747.0,44.7913,44.7993,44.7754,44.7993,60747.0
2017-10-13 09:45:00,56.13,56.15,56.12,56.14,25480.0,44.7913,44.8073,44.7833,44.7993,25480.0
2017-10-13 09:50:00,56.14,56.16,56.13,56.14,110173.0,44.7993,44.8153,44.7913,44.7993,110173.0
2017-10-13 09:55:00,56.14,56.15,56.12,56.13,87299.0,44.7993,44.8073,44.7833,44.7913,87299.0
2017-10-13 10:00:00,56.12,56.16,56.12,56.16,52309.0,44.7833,44.8153,44.7833,44.8153,52309.0
2017-10-13 10:05:00,56.16,56.17,56.13,56.14,28711.0,44.8153,44.8232,44.7913,44.7993,28711.0
2017-10-13 10:10:00,56.15,56.15,56.11,56.12,78574.0,44.8073,44.8073,44.7754,44.7833,78574.0
2017-10-13 10:15:00,56.12,56.14,56.11,56.13,28233.0,44.7833,44.7993,44.7754,44.7913,28233.0
2017-10-13 10:20:00,56.13,56.19,56.13,56.17,113839.0,44.7913,44.8392,44.7913,44.8232,113839.0
2017-10-13 10:25:00,56.18,56.18,56.15,56.16,40770.0,44.8312,44.8312,44.8073,44.8153,40770.0
2017-10-13 10:30:00,56.16,56.18,56.15,56.17,65290.0,44.8153,44.8312,44.8073,44.8232,65290.0
2017-10-13 10:35:00,56.17,56.18,56.16,56.18,24543.0,44.8232,44.8312,44.8153,44.8312,24543.0
2017-10-13 10:40:00,56.18,56.19,56.15,56.16,70276.0,44.8312,44.8392,44.8073,44.8153,70276.0
2017-10-13 10:45:00,56.17,56.18,56.16,56.16,57831.0,44.8232,44.8312,44.8153,44.8153,57831.0
2017-10-13 10:50:00,56.16,56.16,56.11,56.13,59716.0,44.8153,44.8153,44.7754,44.7913,59716.0
2017-10-13 10:55:00,56.12,56.14,56.11,56.13,63192.0,44.7833,44.7993,44.7754,44.7913,63192.0
2017-10-13 11:00:00,56.14,56.16,56.1,56.11,45942.0,44.7993,44.8153,44.7674,44.7754,45942.0
2017-10-13 11:05:00,56.11,56.14,56.09,56.14,1039490.0,44.7754,44.7993,44.7594,44.7993,1039490.0
2017-10-13 11:10:00,56.14,56.16,56.13,56.15,17759.0,44.7993,44.8153,44.7913,44.8073,17759.0
2017-10-13 11:15:00,56.15,56.18,56.15,56.17,53825.0,44.8073,44.8312,44.8073,44.8232,53825.0
2017-10-13 11:20:00,56.18,56.19,56.16,56.18,44944.0,44.8312,44.8392,44.8153,44.8312,44944.0
2017-10-13 11:25:00,56.18,56.21,56.18,56.19,106789.0,44.8312,44.8552,44.8312,44.8392,106789.0
2017-10-13 11:30:00,56.19,56.19,56.16,56.18,103994.0,44.8392,44.8392,44.8153,44.8312,103994.0
2017-10-13 11:35:00,56.17,56.21,56.17,56.21,98127.0,44.8232,44.8552,44.8232,44.8552,98127.0
2017-10-13 11:40:00,56.21,56.21,56.19,56.19,59007.0,44.8552,44.8552,44.8392,44.8392,59007.0
2017-10-13 11:45:00,56.19,56.23,56.19,56.22,34863.0,44.8392,44.8711,44.8392,44.8631,34863.0
2017-10-13 11:50:00,56.22,56.26,56.22,56.25,31979.0,44.8631,44.8951,44.8631,44.8871,31979.0
2017-10-13 11:55:00,56.26,56.26,56.24,56.26,16027.0,44.8951,44.8951,44.8791,44.8951,16027.0
2017-10-13 12:00:00,56.25,56.27,56.25,56.26,12501.0,44.8871,44.903,44.8871,44.8951,12501.0
2017-10-13 12:05:00,56.25,56.26,56.24,56.26,40142.0,44.8871,44.8951,44.8791,44.8951,40142.0
2017-10-13 12:10:00,56.26,56.26,56.23,56.23,128633.0,44.8951,44.8951,44.8711,44.8711,128633.0
2017-10-13 12:15:00,56.23,56.23,56.21,56.22,75942.0,44.8711,44.8711,44.8552,44.8631,75942.0
2017-10-13 12:20:00,56.22,56.22,56.21,56.22,13395.0,44.8631,44.8631,44.8552,44.8631,13395.0
2017-10-13 12:25:00,56.22,56.23,56.2,56.21,84071.0,44.8631,44.8711,44.8472,44.8552,84071.0
2017-10-13 12:30:00,56.21,56.21,56.18,56.19,91120.0,44.8552,44.8552,44.8312,44.8392,91120.0
2017-10-13 12:35:00,56.18,56.18,56.15,56.17,125147.0,44.8312,44.8312,44.8073,44.8232,125147.0
2017-10-13 12:40:00,56.17,56.18,56.15,56.16,30381.0,44.8232,44.8312,44.8073,44.8153,30381.0
2017-10-13 12:45:00,56.16,56.17,56.15,56.17,15913.0,44.8153,44.8232,44.8073,44.8232,15913.0
2017-10-13 12:50:00,56.17,56.19,56.17,56.19,53113.0,44.8232,44.8392,44.8232,44.8392,53113.0
2017-10-13 12:55:00,56.19,56.2,56.18,56.18,24395.0,44.8392,44.8472,44.8312,44.8312,24395.0
2017-10-13 13:00:00,56.19,56.2,56.18,56.19,15407.0,44.8392,44.8472,44.8312,44.8392,15407.0
2017-10-13 13:05:00,56.19,56.2,56.19,56.2,11293.0,44.8392,44.8472,44.8392,44.8472,11293.0
2017-10-13 13:10:00,56.2,56.2,56.17,56.19,43937.0,44.8472,44.8472,44.8232,44.8392,43937.0
2017-10-13 13:15:00,56.2,56.2,56.18,56.19,23114.0,44.8472,44.8472,44.8312,44.8392,23114.0
2017-10-13 13:20:00,56.19,56.22,56.18,56.21,52404.0,44.8392,44.8631,44.8312,44.8552,52404.0
2017-10-13 13:25:00,56.22,56.24,56.21,56.23,250521.0,44.8631,44.8791,44.8552,44.8711,250521.0
2017-10-13 13:30:00,56.23,56.24,56.23,56.23,10717.0,44.8711,44.8791,44.8711,44.8711,10717.0
2017-10-13 13:35:00,56.23,56.24,56.23,56.23,14129.0,44.8711,44.8791,44.8711,44.8711,14129.0
2017-10-13 13:40:00,56.23,56.25,56.23,56.25,25539.0,44.8711,44.8871,44.8711,44.8871,25539.0
2017-10-13 13:45:00,56.25,56.27,56.24,56.26,242166.0,44.8871,44.903,44.8791,44.8951,242166.0
2017-10-13 13:50:00,56.26,56.26,56.25,56.26,195564.0,44.8951,44.8951,44.8871,44.8951,195564.0
2017-10-13 13:55:00,56.25,56.26,56.24,56.25,24181.0,44.8871,44.8951,44.8791,44.8871,24181.0
2017-10-13 14:00:00,56.25,56.25,56.22,56.23,70436.0,44.8871,44.8871,44.8631,44.8711,70436.0
2017-10-13 14:05:00,56.23,56.23,56.2,56.21,37540.0,44.8711,44.8711,44.8472,44.8552,37540.0
2017-10-13 14:10:00,56.21,56.23,56.2,56.22,42320.0,44.8552,44.8711,44.8472,44.8631,42320.0
2017-10-13 14:15:00,56.22,56.23,56.21,56.23,43009.0,44.8631,44.8711,44.8552,44.8711,43009.0
2017-10-13 14:20:00,56.23,56.23,56.2,56.21,54572.0,44.8711,44.8711,44.8472,44.8552,54572.0
2017-10-13 14:25:00,56.2,56.2,56.19,56.19,22668.0,44.8472,44.8472,44.8392,44.8392,22668.0
2017-10-13 14:30:00,56.2,56.2,56.18,56.18,27193.0,44.8472,44.8472,44.8312,44.8312,27193.0
2017-10-13 14:35:00,56.19,56.2,56.18,56.19,52364.0,44.8392,44.8472,44.8312,44.8392,52364.0
2017-10-13 14:40:00,56.2,56.2,56.16,56.17,50726.0,44.8472,44.8472,44.8153,44.8232,50726.0
2017-10-13 14:45:00,56.17,56.18,56.16,56.18,14143.0,44.8232,44.8312,44.8153,44.8312,14143.0
2017-10-13 14:50:00,56.18,56.18,56.16,56.18,21515.0,44.8312,44.8312,44.8153,44.8312,21515.0
2017-10-13 14:55:00,56.18,56.18,56.15,56.16,30442.0,44.8312,44.8312,44.8073,44.8153,30442.0
2017-10-13 15:00:00,56.15,56.17,56.15,56.16,51775.0,44.8073,44.8232,44.8073,44.8153,51775.0
2017-10-13 15:05:00,56.16,56.18,56.16,56.17,36875.0,44.8153,44.8312,44.8153,44.8232,36875.0
2017-10-13 15:10:00,56.17,56.19,56.16,56.19,106709.0,44.8232,44.8392,44.8153,44.8392,106709.0
2017-10-13 15:15:00,56.19,56.19,56.17,56.18,20623.0,44.8392,44.8392,44.8232,44.8312,20623.0
2017-10-13 15:20:00,56.17,56.18,56.17,56.18,23776.0,44.8232,44.8312,44.8232,44.8312,23776.0
2017-10-13 15:25:00,56.18,56.18,56.15,56.16,61449.0,44.8312,44.8312,44.8073,44.8153,61449.0
2017-10-13 15:30:00,56.16,56.17,56.15,56.16,49500.0,44.8153,44.8232,44.8073,44.8153,49500.0
2017-10-13 15:35:00,56.16,56.16,56.15,56.16,47802.0,44.8153,44.8153,44.8073,44.8153,47802.0
2017-10-13 15:40:00,56.16,56.16,56.14,56.15,94091.0,44.8153,44.8153,44.7993,44.8073,94091.0
2017-10-13 15:45:00,56.14,56.16,56.14,56.15,113755.0,44.7993,44.8153,44.7993,44.8073,113755.0
2017-10-13 15:50:00,56.15,56.16,56.13,56.15,99937.0,44.8073,44.8153,44.7913,44.8073,99937.0
2017-10-13 15:55:00,56.15,56.17,56.12,56.16,423390.0,44.8073,44.8232,44.7833,44.8153,423390.0
2017-10-16 09:30:00,56.28,56.32,56.28,56.31,334408.0,44.911,44.9429,44.911,44.935,334408.0
2017-10-16 09:35:00,56.3,56.31,56.26,56.27,166450.0,44.927,44.935,44.8951,44.903,166450.0
2017-10-16 09:40:00,56.27,56.33,56.26,56.32,159402.0,44.903,44.9509,44.8951,44.9429,159402.0
2017-10-16 09:45:00,56.33,56.33,56.3,56.3,118368.0,44.9509,44.9509,44.927,44.927,118368.0
2017-10-16 09:50:00,56.31,56.31,56.27,56.29,152037.0,44.935,44.935,44.903,44.919,152037.0
2017-10-16 09:55:00,56.28,56.29,56.27,56.28,52880.0,44.911,44.919,44.903,44.911,52880.0
2017-10-16 10:00:00,56.28,56.29,56.27,56.28,31954.0,44.911,44.919,44.903,44.911,31954.0
2017-10-16 10:05:00,56.28,56.28,56.22,56.23,73742.0,44.911,44.911,44.8631,44.8711,73742.0
2017-10-16 10:10:00,56.22,56.24,56.22,56.23,85420.0,44.8631,44.8791,44.8631,44.8711,85420.0
2017-10-16 10:15:00,56.23,56.24,56.18,56.19,88707.0,44.8711,44.8791,44.8312,44.8392,88707.0
2017-10-16 10:20:00,56.19,56.2,56.16,56.2,193828.0,44.8392,44.8472,44.8153,44.8472,193828.0
2017-10-16 10:25:00,56.2,56.23,56.19,56.23,53394.0,44.8472,44.8711,44.8392,44.8711,53394.0
2017-10-16 10:30:00,56.22,56.22,56.2,56.21,104875.0,44.8631,44.8631,44.8472,44.8552,104875.0
2017-10-16 10:35:00,56.21,56.22,56.19,56.19,112933.0,44.8552,44.8631,44.8392,44.8392,112933.0
2017-10-16 10:40:00,56.19,56.21,56.19,56.2,216230.0,44.8392,44.8552,44.8392,44.8472,216230.0
2017-10-16 10:45:00,56.2,56.2,56.18,56.2,290289.0,44.8472,44.8472,44.8312,44.8472,290289.0
2017-10-16 10:50:00,56.2,56.21,56.19,56.2,156390.0,44.8472,44.8552,44.8392,44.8472,156390.0
2017-10-16 10:55:00,56.19,56.2,56.16,56.18,129851.0,44.8392,44.8472,44.8153,44.8312,129851.0
2017-10-16 11:00:00,56.18,56.2,56.17,56.2,67627.0,44.8312,44.8472,44.8232,44.8472,67627.0
2017-10-16 11:05:00,56.2,56.2,56.17,56.2,51495.0,44.8472,44.8472,44.8232,44.8472,51495.0
2017-10-16 11:10:00,56.2,56.21,56.18,56.19,50596.0,44.8472,44.8552,44.8312,44.8392,50596.0
2017-10-16 11:15:00,56.19,56.19,56.16,56.17,85941.0,44.8392,44.8392,44.8153,44.8232,85941.0
2017-10-16 11:20:00,56.18,56.19,56.16,56.19,116936.0,44.8312,44.8392,44.8153,44.8392,116936.0
2017-10-16 11:25:00,56.19,56.22,56.19,56.22,1210852.0,44.8392,44.8631,44.8392,44.8631,1210852.0
2017-10-16 11:30:00,56.22,56.22,56.19,56.2,27376.0,44.8631,44.8631,44.8392,44.8472,27376.0
2017-10-16 11:35:00,56.2,56.21,56.18,56.2,239052.0,44.8472,44.8552,44.8312,44.8472,239052.0
2017-10-16 11:40:00,56.21,56.22,56.2,56.2,45357.0,44.8552,44.8631,44.8472,44.8472,45357.0
2017-10-16 11:45:00,56.21,56.21,56.19,56.2,37084.0,44.8552,44.8552,44.8392,44.8472,37084.0
2017-10-16 11:50:00,56.2,56.21,56.19,56.2,31724.0,44.8472,44.8552,44.8392,44.8472,31724.0
2017-10-16 11:55:00,56.21,56.21,56.19,56.21,31991.0,44.8552,44.8552,44.8392,44.8552,31991.0
2017-10-16 12:00:00,56.21,56.21,56.17,56.18,77553.0,44.8552,44.8552,44.8232,44.8312,77553.0
2017-10-16 12:05:00,56.18,56.18,56.15,56.16,85952.0,44.8312,44.8312,44.8073,44.8153,85952.0
2017-10-16 12:10:00,56.16,56.17,56.13,56.14,35047.0,44.8153,44.8232,44.7913,44.7993,35047.0
2017-10-16 12:15:00,56.13,56.15,56.11,56.14,128831.0,44.7913,44.8073,44.7754,44.7993,128831.0
2017-10-16 12:20:00,56.14,56.15,56.12,56.15,131424.0,44.7993,44.8073,44.7833,44.8073,131424.0
2017-10-16 12:25:00,56.14,56.14,56.11,56.13,15436.0,44.7993,44.7993,44.7754,44.7913,15436.0
2017-10-16 12:30:00,56.14,56.14,56.13,56.14,15505.0,44.7993,44.7993,44.7913,44.7993,15505.0
2017-10-16 12:35:00,56.14,56.16,56.13,56.16,26462.0,44.7993,44.8153,44.7913,44.8153,26462.0
2017-10-16 12:40:00,56.16,56.17,56.15,56.16,163651.0,44.8153,44.8232,44.8073,44.8153,163651.0
2017-10-16 12:45:00,56.17,56.17,56.16,56.17,16571.0,44.8232,44.8232,44.8153,44.8232,16571.0
2017-10-16 12:50:00,56.18,56.18,56.17,56.18,144376.0,44.8312,44.8312,44.8232,44.8312,144376.0
2017-10-16 12:55:00,56.18,56.18,56.16,56.17,107156.0,44.8312,44.8312,44.8153,44.8232,107156.0
2017-10-16 13:00:00,56.16,56.17,56.15,56.17,30406.0,44.8153,44.8232,44.8073,44.8232,30406.0
2017-10-16 13:05:00,56.16,56.16,56.15,56.16,18581.0,44.8153,44.8153,44.8073,44.8153,18581.0
2017-10-16 13:10:00,56.16,56.17,56.15,56.17,23636.0,44.8153,44.8232,44.8073,44.8232,23636.0
2017-10-16 13:15:00,56.16,56.18,56.16,56.16,91414.0,44.8153,44.8312,44.8153,44.8153,91414.0
2017-10-16 13:20:00,56.17,56.17,56.15,56.16,28071.0,44.8232,44.8232,44.8073,44.8153,28071.0
2017-10-16 13:25:00,56.16,56.18,56.16,56.17,18861.0,44.8153,44.8312,44.8153,44.8232,18861.0
2017-10-16 13:30:00,56.18,56.19,56.16,56.19,30054.0,44.8312,44.8392,44.8153,44.8392,30054.0
2017-10-16 13:35:00,56.19,56.19,56.18,56.19,27966.0,44.8392,44.8392,44.8312,44.8392,27966.0
2017-10-16 13:40:00,56.19,56.22,56.18,56.2,80365.0,44.8392,44.8631,44.8312,44.8472,80365.0
2017-10-16 13:45:00,56.21,56.22,56.2,56.21,87212.0,44.8552,44.8631,44.8472,44.8552,87212.0
2017-10-16 13:50:00,56.22,56.22,56.21,56.21,10446.0,44.8631,44.8631,44.8552,44.8552,10446.0
2017-10-16 13:55:00,56.21,56.22,56.18,56.18,46246.0,44.8552,44.8631,44.8312,44.8312,46246.0
2017-10-16 14:00:00,56.18,56.2,56.18,56.18,67592.0,44.8312,44.8472,44.8312,44.8312,67592.0
2017-10-16 14:05:00,56.19,56.2,56.18,56.2,59623.0,44.8392,44.8472,44.8312,44.8472,59623.0
2017-10-16 14:10:00,56.2,56.21,56.14,56.15,198687.0,44.8472,44.8552,44.7993,44.8073,198687.0
2017-10-16 14:15:00,56.16,56.17,56.14,56.17,39660.0,44.8153,44.8232,44.7993,44.8232,39660.0
2017-10-16 14:20:00,56.17,56.19,56.16,56.18,50502.0,44.8232,44.8392,44.8153,44.8312,50502.0
2017-10-16 14:25:00,56.18,56.18,56.17,56.17,63245.0,44.8312,44.8312,44.8232,44.8232,63245.0
2017-10-16 14:30:00,56.17,56.18,56.15,56.16,70511.0,44.8232,44.8312,44.8073,44.8153,70511.0
2017-10-16 14:35:00,56.15,56.16,56.13,56.14,50417.0,44.8073,44.8153,44.7913,44.7993,50417.0
2017-10-16 14:40:00,56.14,56.15,56.13,56.15,39420.0,44.7993,44.8073,44.7913,44.8073,39420.0
2017-10-16 14:45:00,56.15,56.17,56.15,56.17,30921.0,44.8073,44.8232,44.8073,44.8232,30921.0
2017-10-16 14:50:00,56.16,56.18,56.15,56.17,43297.0,44.8153,44.8312,44.8073,44.8232,43297.0
2017-10-16 14:55:00,56.17,56.18,56.15,56.16,29320.0,44.8232,44.8312,44.8073,44.8153,29320.0
2017-10-16 15:00:00,56.16,56.17,56.14,56.15,59079.0,44.8153,44.8232,44.7993,44.8073,59079.0
2017-10-16 15:05:00,56.15,56.16,56.14,56.16,48398.0,44.8073,44.8153,44.7993,44.8153,48398.0
2017-10-16 15:10:00,56.16,56.17,56.15,56.16,54426.0,44.8153,44.8232,44.8073,44.8153,54426.0
2017-10-16 15:15:00,56.16,56.17,56.15,56.17,48185.0,44.8153,44.8232,44.8073,44.8232,48185.0
2017-10-16 15:20:00,56.17,56.18,56.16,56.18,62175.0,44.8232,44.8312,44.8153,44.8312,62175.0
2017-10-16 15:25:00,56.17,56.18,56.17,56.17,18908.0,44.8232,44.8312,44.8232,44.8232,18908.0
2017-10-16 15:30:00,56.17,56.18,56.16,56.18,40410.0,44.8232,44.8312,44.8153,44.8312,40410.0
2017-10-16 15:35:00,56.18,56.18,56.16,56.16,189206.0,44.8312,44.8312,44.8153,44.8153,189206.0
2017-10-16 15:40:00,56.16,56.17,56.15,56.16,97143.0,44.8153,44.8232,44.8073,44.8153,97143.0
2017-10-16 15:45:00,56.16,56.17,56.15,56.15,97814.0,44.8153,44.8232,44.8073,44.8073,97814.0
2017-10-16 15:50:00,56.15,56.16,56.14,56.15,69430.0,44.8073,44.8153,44.7993,44.8073,69430.0
2017-10-16 15:55:00,56.15,56.18,56.11,56.11,675277.0,44.8073,44.8312,44.7754,44.7754,675277.0
2017-10-17 09:30:00,56.0,56.0,55.9,55.92,68040.0,44.6876,44.6876,44.6078,44.6237,68040.0
2017-10-17 09:35:00,55.91,55.92,55.9,55.91,29753.0,44.6158,44.6237,44.6078,44.6158,29753.0
2017-10-17 09:40:00,55.91,55.92,55.89,55.91,67828.0,44.6158,44.6237,44.5998,44.6158,67828.0
2017-10-17 09:45:00,55.91,55.92,55.88,55.9,104263.0,44.6158,44.6237,44.5918,44.6078,104263.0
2017-10-17 09:50:00,55.9,55.91,55.87,55.88,55014.0,44.6078,44.6158,44.5838,44.5918,55014.0
2017-10-17 09:55:00,55.88,55.88,55.86,55.87,73252.0,44.5918,44.5918,44.5759,44.5838,73252.0
2017-10-17 10:00:00,55.87,55.87,55.81,55.86,343467.0,44.5838,44.5838,44.536,44.5759,343467.0
2017-10-17 10:05:00,55.85,55.86,55.84,55.85,277752.0,44.5679,44.5759,44.5599,44.5679,277752.0
2017-10-17 10:10:00,55.85,55.85,55.84,55.85,116309.0,44.5679,44.5679,44.5599,44.5679,116309.0
2017-10-17 10:15:00,55.85,55.85,55.82,55.83,90388.0,44.5679,44.5679,44.5439,44.5519,90388.0
2017-10-17 10:20:00,55.83,55.83,55.81,55.82,199765.0,44.5519,44.5519,44.536,44.5439,199765.0
2017-10-17 10:25:00,55.82,55.82,55.78,55.78,129649.0,44.5439,44.5439,44.512,44.512,129649.0
2017-10-17 10:30:00,55.79,55.8,55.77,55.78,69984.0,44.52,44.528,44.504,44.512,69984.0
2017-10-17 10:35:00,55.78,55.79,55.76,55.76,48149.0,44.512,44.52,44.4961,44.4961,48149.0
2017-10-17 10:40:00,55.76,55.77,55.71,55.73,207369.0,44.4961,44.504,44.4562,44.4721,207369.0
2017-10-17 10:45:00,55.74,55.76,55.72,55.76,57333.0,44.4801,44.4961,44.4641,44.4961,57333.0
2017-10-17 10:50:00,55.76,55.78,55.75,55.78,59664.0,44.4961,44.512,44.4881,44.512,59664.0
2017-10-17 10:55:00,55.78,55.78,55.74,55.75,39966.0,44.512,44.512,44.4801,44.4881,39966.0
2017-10-17 11:00:00,55.75,55.78,55.74,55.77,43334.0,44.4881,44.512,44.4801,44.504,43334.0
2017-10-17 11:05:00,55.78,55.81,55.77,55.8,41559.0,44.512,44.536,44.504,44.528,41559.0
2017-10-17 11:10:00,55.8,55.81,55.77,55.79,40058.0,44.528,44.536,44.504,44.52,40058.0
2017-10-17 11:15:00,55.8,55.82,55.78,55.81,34854.0,44.528,44.5439,44.512,44.536,34854.0
2017-10-17 11:20:00,55.8,55.82,55.8,55.81,50934.0,44.528,44.5439,44.528,44.536,50934.0
2017-10-17 11:25:00,55.81,55.82,55.8,55.82,69968.0,44.536,44.5439,44.528,44.5439,69968.0
2017-10-17 11:30:00,55.81,55.83,55.78,55.79,86475.0,44.536,44.5519,44.512,44.52,86475.0
2017-10-17 11:35:00,55.79,55.79,55.77,55.78,43557.0,44.52,44.52,44.504,44.512,43557.0
2017-10-17 11:40:00,55.79,55.79,55.77,55.78,23160.0,44.52,44.52,44.504,44.512,23160.0
2017-10-17 11:45:00,55.78,55.79,55.77,55.78,84727.0,44.512,44.52,44.504,44.512,84727.0
2017-10-17 11:50:00,55.78,55.78,55.77,55.77,46496.0,44.512,44.512,44.504,44.504,46496.0
2017-10-17 11:55:00,55.78,55.78,55.77,55.78,32404.0,44.512,44.512,44.504,44.512,32404.0
2017-10-17 12:00:00,55.78,55.79,55.77,55.78,38128.0,44.512,44.52,44.504,44.512,38128.0
2017-10-17 12:05:00,55.78,55.83,55.77,55.83,41637.0,44.512,44.5519,44.504,44.5519,41637.0
2017-10-17 12:10:00,55.83,55.84,55.83,55.84,19616.0,44.5519,44.5599,44.5519,44.5599,19616.0
2017-10-17 12:15:00,55.84,55.84,55.83,55.84,44127.0,44.5599,44.5599,44.5519,44.5599,44127.0
2017-10-17 12:20:00,55.84,55.85,55.82,55.84,94484.0,44.5599,44.5679,44.5439,44.5599,94484.0
2017-10-17 12:25:00,55.85,55.86,55.83,55.85,63744.0,44.5679,44.5759,44.5519,44.5679,63744.0
2017-10-17 12:30:00,55.85,55.87,55.85,55.86,31921.0,44.5679,44.5838,44.5679,44.5759,31921.0
2017-10-17 12:35:00,55.86,55.89,55.85,55.89,50995.0,44.5759,44.5998,44.5679,44.5998,50995.0
2017-10-17 12:40:00,55.88,55.9,55.88,55.9,95313.0,44.5918,44.6078,44.5918,44.6078,95313.0
2017-10-17 12:45:00,55.9,55.91,55.89,55.91,138582.0,44.6078,44.6158,44.5998,44.6158,138582.0
2017-10-17 12:50:00,55.91,55.91,55.88,55.89,67732.0,44.6158,44.6158,44.5918,44.5998,67732.0
2017-10-17 12:55:00,55.89,55.89,55.85,55.86,50746.0,44.5998,44.5998,44.5679,44.5759,50746.0
2017-10-17 13:00:00,55.85,55.89,55.85,55.88,52338.0,44.5679,44.5998,44.5679,44.5918,52338.0
2017-10-17 13:05:00,55.88,55.89,55.87,55.88,19331.0,44.5918,44.5998,44.5838,44.5918,19331.0
2017-10-17 13:10:00,55.88,55.89,55.87,55.88,26580.0,44.5918,44.5998,44.5838,44.5918,26580.0
2017-10-17 13:15:00,55.88,55.89,55.87,55.88,32846.0,44.5918,44.5998,44.5838,44.5918,32846.0
2017-10-17 13:20:00,55.89,55.89,55.86,55.87,99231.0,44.5998,44.5998,44.5759,44.5838,99231.0
2017-10-17 13:25:00,55.87,55.87,55.84,55.85,54729.0,44.5838,44.5838,44.5599,44.5679,54729.0
2017-10-17 13:30:00,55.85,55.86,55.83,55.85,95662.0,44.5679,44.5759,44.5519,44.5679,95662.0
2017-10-17 13:35:00,55.84,55.87,55.84,55.86,37109.0,44.5599,44.5838,44.5599,44.5759,37109.0
2017-10-17 13:40:00,55.85,55.86,55.84,55.85,42396.0,44.5679,44.5759,44.5599,44.5679,42396.0
2017-10-17 13:45:00,55.86,55.86,55.85,55.86,61532.0,44.5759,44.5759,44.5679,44.5759,61532.0
2017-10-17 13:50:00,55.86,55.86,55.84,55.85,58502.0,44.5759,44.5759,44.5599,44.5679,58502.0
2017-10-17 13:55:00,55.85,55.85,55.84,55.85,25348.0,44.5679,44.5679,44.5599,44.5679,25348.0
2017-10-17 14:00:00,55.85,55.87,55.85,55.86,68085.0,44.5679,44.5838,44.5679,44.5759,68085.0
2017-10-17 14:05:00,55.86,55.88,55.85,55.87,48700.0,44.5759,44.5918,44.5679,44.5838,48700.0
2017-10-17 14:10:00,55.88,55.9,55.87,55.89,48613.0,44.5918,44.6078,44.5838,44.5998,48613.0
2017-10-17 14:15:00,55.9,55.9,55.89,55.9,26666.0,44.6078,44.6078,44.5998,44.6078,26666.0
2017-10-17 14:20:00,55.89,55.9,55.89,55.9,32730.0,44.5998,44.6078,44.5998,44.6078,32730.0
2017-10-17 14:25:00,55.9,55.9,55.88,55.89,51722.0,44.6078,44.6078,44.5918,44.5998,51722.0
2017-10-17 14:30:00,55.89,55.89,55.87,55.88,28223.0,44.5998,44.5998,44.5838,44.5918,28223.0
2017-10-17 14:35:00,55.88,55.89,55.87,55.89,33263.0,44.5918,44.5998,44.5838,44.5998,33263.0
2017-10-17 14:40:00,55.88,55.89,55.87,55.88,28390.0,44.5918,44.5998,44.5838,44.5918,28390.0
2017-10-17 14:45:00,55.88,55.88,55.87,55.88,37862.0,44.5918,44.5918,44.5838,44.5918,37862.0
2017-10-17 14:50:00,55.88,55.88,55.87,55.87,43602.0,44.5918,44.5918,44.5838,44.5838,43602.0
2017-10-17 14:55:00,55.88,55.88,55.85,55.86,115043.0,44.5918,44.5918,44.5679,44.5759,115043.0
2017-10-17 15:00:00,55.86,55.88,55.85,55.88,76199.0,44.5759,44.5918,44.5679,44.5918,76199.0
2017-10-17 15:05:00,55.89,55.9,55.88,55.89,30795.0,44.5998,44.6078,44.5918,44.5998,30795.0
2017-10-17 15:10:00,55.9,55.93,55.88,55.91,59254.0,44.6078,44.6317,44.5918,44.6158,59254.0
2017-10-17 15:15:00,55.91,55.91,55.89,55.91,44768.0,44.6158,44.6158,44.5998,44.6158,44768.0
2017-10-17 15:20:00,55.9,55.92,55.9,55.92,45520.0,44.6078,44.6237,44.6078,44.6237,45520.0
2017-10-17 15:25:00,55.91,55.92,55.9,55.91,56888.0,44.6158,44.6237,44.6078,44.6158,56888.0
2017-10-17 15:30:00,55.91,55.93,55.9,55.91,68690.0,44.6158,44.6317,44.6078,44.6158,68690.0
2017-10-17 15:35:00,55.91,55.93,55.91,55.92,55624.0,44.6158,44.6317,44.6158,44.6237,55624.0
2017-10-17 15:40:00,55.92,55.93,55.91,55.91,63529.0,44.6237,44.6317,44.6158,44.6158,63529.0
2017-10-17 15:45:00,55.91,55.92,55.89,55.9,84456.0,44.6158,44.6237,44.5998,44.6078,84456.0
2017-10-17 15:50:00,55.9,55.9,55.88,55.89,47288.0,44.6078,44.6078,44.5918,44.5998,47288.0
2017-10-17 15:55:00,55.89,55.9,55.83,55.85,346723.0,44.5998,44.6078,44.5519,44.5679,346723.0
2017-10-18 09:30:00,56.02,56.07,55.99,56.02,124053.0,44.7035,44.7434,44.6796,44.7035,124053.0
2017-10-18 09:35:00,56.03,56.03,55.99,56.01,71557.0,44.7115,44.7115,44.6796,44.6956,71557.0
2017-10-18 09:40:00,56.0,56.01,55.98,55.99,33877.0,44.6876,44.6956,44.6716,44.6796,33877.0
2017-10-18 09:45:00,56.0,56.0,55.93,55.93,61823.0,44.6876,44.6876,44.6317,44.6317,61823.0
2017-10-18 09:50:00,55.92,55.94,55.89,55.9,39775.0,44.6237,44.6397,44.5998,44.6078,39775.0
2017-10-18 09:55:00,55.9,55.9,55.87,55.89,43010.0,44.6078,44.6078,44.5838,44.5998,43010.0
2017-10-18 10:00:00,55.89,55.89,55.87,55.89,78475.0,44.5998,44.5998,44.5838,44.5998,78475.0
2017-10-18 10:05:00,55.88,55.89,55.86,55.87,35951.0,44.5918,44.5998,44.5759,44.5838,35951.0
2017-10-18 10:10:00,55.87,55.9,55.86,55.9,103649.0,44.5838,44.6078,44.5759,44.6078,103649.0
2017-10-18 10:15:00,55.9,55.91,55.88,55.9,135137.0,44.6078,44.6158,44.5918,44.6078,135137.0
2017-10-18 10:20:00,55.91,55.93,55.9,55.91,72744.0,44.6158,44.6317,44.6078,44.6158,72744.0
2017-10-18 10:25:00,55.91,55.95,55.91,55.95,40964.0,44.6158,44.6477,44.6158,44.6477,40964.0
2017-10-18 10:30:00,55.95,55.98,55.93,55.96,95681.0,44.6477,44.6716,44.6317,44.6557,95681.0
2017-10-18 10:35:00,55.96,55.97,55.92,55.93,74897.0,44.6557,44.6636,44.6237,44.6317,74897.0
2017-10-18 10:40:00,55.92,55.95,55.92,55.94,80567.0,44.6237,44.6477,44.6237,44.6397,80567.0
2017-10-18 10:45:00,55.94,55.98,55.94,55.96,127775.0,44.6397,44.6716,44.6397,44.6557,127775.0
2017-10-18 10:50:00,55.96,55.99,55.96,55.98,29052.0,44.6557,44.6796,44.6557,44.6716,29052.0
2017-10-18 10:55:00,55.98,55.98,55.94,55.97,54334.0,44.6716,44.6716,44.6397,44.6636,54334.0
2017-10-18 11:00:00,55.97,55.97,55.94,55.94,31330.0,44.6636,44.6636,44.6397,44.6397,31330.0
2017-10-18 11:05:00,55.94,55.95,55.91,55.92,35723.0,44.6397,44.6477,44.6158,44.6237,35723.0
2017-10-18 11:10:00,55.92,55.94,55.9,55.94,51310.0,44.6237,44.6397,44.6078,44.6397,51310.0
2017-10-18 11:15:00,55.94,55.94,55.88,55.89,39543.0,44.6397,44.6397,44.5918,44.5998,39543.0
2017-10-18 11:20:00,55.89,55.89,55.86,55.87,48943.0,44.5998,44.5998,44.5759,44.5838,48943.0
2017-10-18 11:25:00,55.88,55.89,55.87,55.89,23681.0,44.5918,44.5998,44.5838,44.5998,23681.0
2017-10-18 11:30:00,55.89,55.93,55.87,55.91,141529.0,44.5998,44.6317,44.5838,44.6158,141529.0
2017-10-18 11:35:00,55.92,55.92,55.91,55.91,16473.0,44.6237,44.6237,44.6158,44.6158,16473.0
2017-10-18 11:40:00,55.91,55.93,55.9,55.92,71100.0,44.6158,44.6317,44.6078,44.6237,71100.0
2017-10-18 11:45:00,55.91,55.93,55.91,55.93,43265.0,44.6158,44.6317,44.6158,44.6317,43265.0
2017-10-18 11:50:00,55.93,55.94,55.92,55.93,12186.0,44.6317,44.6397,44.6237,44.6317,12186.0
2017-10-18 11:55:00,55.94,55.94,55.93,55.94,15142.0,44.6397,44.6397,44.6317,44.6397,15142.0
2017-10-18 12:00:00,55.93,55.96,55.93,55.96,958155.0,44.6317,44.6557,44.6317,44.6557,958155.0
2017-10-18 12:05:00,55.96,55.97,55.95,55.96,18011.0,44.6557,44.6636,44.6477,44.6557,18011.0
2017-10-18 12:10:00,55.96,55.97,55.95,55.96,17139.0,44.6557,44.6636,44.6477,44.6557,17139.0
2017-10-18 12:15:00,55.97,55.99,55.96,55.99,19817.0,44.6636,44.6796,44.6557,44.6796,19817.0
2017-10-18 12:20:00,55.98,56.03,55.98,56.03,112539.0,44.6716,44.7115,44.6716,44.7115,112539.0
2017-10-18 12:25:00,56.03,56.05,56.02,56.04,82214.0,44.7115,44.7275,44.7035,44.7195,82214.0
2017-10-18 12:30:00,56.04,56.05,56.03,56.03,21541.0,44.7195,44.7275,44.7115,44.7115,21541.0
2017-10-18 12:35:00,56.04,56.04,56.03,56.04,20381.0,44.7195,44.7195,44.7115,44.7195,20381.0
2017-10-18 12:40:00,56.04,56.05,56.03,56.05,30289.0,44.7195,44.7275,44.7115,44.7275,30289.0
2017-10-18 12:45:00,56.05,56.06,56.03,56.05,68567.0,44.7275,44.7355,44.7115,44.7275,68567.0
2017-10-18 12:50:00,56.05,56.06,56.04,56.06,65032.0,44.7275,44.7355,44.7195,44.7355,65032.0
2017-10-18 12:55:00,56.05,56.06,56.03,56.04,33622.0,44.7275,44.7355,44.7115,44.7195,33622.0
2017-10-18 13:00:00,56.04,56.06,56.04,56.06,48884.0,44.7195,44.7355,44.7195,44.7355,48884.0
2017-10-18 13:05:00,56.05,56.07,56.04,56.05,47017.0,44.7275,44.7434,44.7195,44.7275,47017.0
2017-10-18 13:10:00,56.05,56.06,56.04,56.05,14202.0,44.7275,44.7355,44.7195,44.7275,14202.0
2017-10-18 13:15:00,56.05,56.07,56.05,56.05,59731.0,44.7275,44.7434,44.7275,44.7275,59731.0
2017-10-18 13:20:00,56.05,56.06,56.04,56.05,37555.0,44.7275,44.7355,44.7195,44.7275,37555.0
2017-10-18 13:25:00,56.05,56.06,56.04,56.05,59388.0,44.7275,44.7355,44.7195,44.7275,59388.0
2017-10-18 13:30:00,56.05,56.06,56.04,56.06,25785.0,44.7275,44.7355,44.7195,44.7355,25785.0
2017-10-18 13:35:00,56.06,56.07,56.05,56.07,22241.0,44.7355,44.7434,44.7275,44.7434,22241.0
2017-10-18 13:40:00,56.07,56.07,56.06,56.07,32844.0,44.7434,44.7434,44.7355,44.7434,32844.0
2017-10-18 13:45:00,56.07,56.08,56.06,56.08,96465.0,44.7434,44.7514,44.7355,44.7514,96465.0
2017-10-18 13:50:00,56.08,56.09,56.07,56.08,29079.0,44.7514,44.7594,44.7434,44.7514,29079.0
2017-10-18 13:55:00,56.08,56.09,56.07,56.08,70154.0,44.7514,44.7594,44.7434,44.7514,70154.0
2017-10-18 14:00:00,56.08,56.09,56.08,56.09,12438.0,44.7514,44.7594,44.7514,44.7594,12438.0
2017-10-18 14:05:00,56.08,56.09,56.06,56.07,43324.0,44.7514,44.7594,44.7355,44.7434,43324.0
2017-10-18 14:10:00,56.08,56.09,56.07,56.08,30424.0,44.7514,44.7594,44.7434,44.7514,30424.0
2017-10-18 14:15:00,56.08,56.1,56.08,56.09,18554.0,44.7514,44.7674,44.7514,44.7594,18554.0
2017-10-18 14:20:00,56.08,56.11,56.07,56.1,47330.0,44.7514,44.7754,44.7434,44.7674,47330.0
2017-10-18 14:25:00,56.1,56.13,56.09,56.12,41199.0,44.7674,44.7913,44.7594,44.7833,41199.0
2017-10-18 14:30:00,56.13,56.13,56.11,56.12,40667.0,44.7913,44.7913,44.7754,44.7833,40667.0
2017-10-18 14:35:00,56.12,56.13,56.11,56.12,24852.0,44.7833,44.7913,44.7754,44.7833,24852.0
2017-10-18 14:40:00,56.12,56.12,56.1,56.11,51112.0,44.7833,44.7833,44.7674,44.7754,51112.0
2017-10-18 14:45:00,56.1,56.11,56.08,56.1,111339.0,44.7674,44.7754,44.7514,44.7674,111339.0
2017-10-18 14:50:00,56.1,56.1,56.09,56.1,52247.0,44.7674,44.7674,44.7594,44.7674,52247.0
2017-10-18 14:55:00,56.1,56.12,56.09,56.11,42197.0,44.7674,44.7833,44.7594,44.7754,42197.0
2017-10-18 15:00:00,56.1,56.11,56.1,56.11,31538.0,44.7674,44.7754,44.7674,44.7754,31538.0
2017-10-18 15:05:00,56.11,56.12,56.09,56.1,75018.0,44.7754,44.7833,44.7594,44.7674,75018.0
2017-10-18 15:10:00,56.1,56.11,56.09,56.11,47915.0,44.7674,44.7754,44.7594,44.7754,47915.0
2017-10-18 15:15:00,56.11,56.12,56.1,56.12,40326.0,44.7754,44.7833,44.7674,44.7833,40326.0
2017-10-18 15:20:00,56.11,56.12,56.1,56.11,47643.0,44.7754,44.7833,44.7674,44.7754,47643.0
2017-10-18 15:25:00,56.11,56.12,56.09,56.11,70474.0,44.7754,44.7833,44.7594,44.7754,70474.0
2017-10-18 15:30:00,56.11,56.11,56.07,56.08,93581.0,44.7754,44.7754,44.7434,44.7514,93581.0
2017-10-18 15:35:00,56.07,56.08,56.06,56.06,23025.0,44.7434,44.7514,44.7355,44.7355,23025.0
2017-10-18 15:40:00,56.06,56.07,56.03,56.03,92768.0,44.7355,44.7434,44.7115,44.7115,92768.0
2017-10-18 15:45:00,56.04,56.04,56.01,56.01,83068.0,44.7195,44.7195,44.6956,44.6956,83068.0
2017-10-18 15:50:00,56.01,56.01,55.96,55.97,82368.0,44.6956,44.6956,44.6557,44.6636,82368.0
2017-10-18 15:55:00,55.96,55.97,55.92,55.97,311061.0,44.6557,44.6636,44.6237,44.6636,311061.0
2017-10-19 09:30:00,55.44,55.48,55.38,55.42,284074.0,44.2407,44.2726,44.1928,44.2247,284074.0
2017-10-19 09:35:00,55.42,55.44,55.37,55.38,300123.0,44.2247,44.2407,44.1848,44.1928,300123.0
2017-10-19 09:40:00,55.37,55.38,55.32,55.36,126939.0,44.1848,44.1928,44.1449,44.1769,126939.0
2017-10-19 09:45:00,55.36,55.36,55.31,55.31,135723.0,44.1769,44.1769,44.137,44.137,135723.0
2017-10-19 09:50:00,55.31,55.33,55.27,55.32,179318.0,44.137,44.1529,44.105,44.1449,179318.0
2017-10-19 09:55:00,55.32,55.33,55.28,55.32,53949.0,44.1449,44.1529,44.113,44.1449,53949.0
2017-10-19 10:00:00,55.32,55.32,55.26,55.29,126002.0,44.1449,44.1449,44.0971,44.121,126002.0
2017-10-19 10:05:00,55.29,55.31,55.27,55.29,38654.0,44.121,44.137,44.105,44.121,38654.0
2017-10-19 10:10:00,55.29,55.35,55.26,55.35,95290.0,44.121,44.1689,44.0971,44.1689,95290.0
2017-10-19 10:15:00,55.34,55.38,55.33,55.37,53564.0,44.1609,44.1928,44.1529,44.1848,53564.0
2017-10-19 10:20:00,55.37,55.39,55.34,55.36,42815.0,44.1848,44.2008,44.1609,44.1769,42815.0
2017-10-19 10:25:00,55.35,55.36,55.33,55.36,46603.0,44.1689,44.1769,44.1529,44.1769,46603.0
2017-10-19 10:30:00,55.36,55.38,55.34,55.37,48288.0,44.1769,44.1928,44.1609,44.1848,48288.0
2017-10-19 10:35:00,55.37,55.37,55.31,55.35,116794.0,44.1848,44.1848,44.137,44.1689,116794.0
2017-10-19 10:40:00,55.34,55.38,55.32,55.38,34363.0,44.1609,44.1928,44.1449,44.1928,34363.0
2017-10-19 10:45:00,55.38,55.4,55.37,55.39,22876.0,44.1928,44.2088,44.1848,44.2008,22876.0
2017-10-19 10:50:00,55.4,55.45,55.39,55.44,253571.0,44.2088,44.2487,44.2008,44.2407,253571.0
2017-10-19 10:55:00,55.44,55.47,55.43,55.47,63632.0,44.2407,44.2646,44.2327,44.2646,63632.0
2017-10-19 11:00:00,55.47,55.48,55.45,55.46,135934.0,44.2646,44.2726,44.2487,44.2567,135934.0
2017-10-19 11:05:00,55.46,55.48,55.43,55.44,63327.0,44.2567,44.2726,44.2327,44.2407,63327.0
2017-10-19 11:10:00,55.44,55.46,55.43,55.46,37329.0,44.2407,44.2567,44.2327,44.2567,37329.0
2017-10-19 11:15:00,55.46,55.47,55.44,55.46,37067.0,44.2567,44.2646,44.2407,44.2567,37067.0
2017-10-19 11:20:00,55.46,55.46,55.43,55.44,78952.0,44.2567,44.2567,44.2327,44.2407,78952.0
2017-10-19 11:25:00,55.44,55.45,55.42,55.42,56430.0,44.2407,44.2487,44.2247,44.2247,56430.0
2017-10-19 11:30:00,55.43,55.48,55.43,55.46,87615.0,44.2327,44.2726,44.2327,44.2567,87615.0
2017-10-19 11:35:00,55.47,55.47,55.45,55.46,15378.0,44.2646,44.2646,44.2487,44.2567,15378.0
2017-10-19 11:40:00,55.46,55.47,55.42,55.42,63536.0,44.2567,44.2646,44.2247,44.2247,63536.0
2017-10-19 11:45:00,55.42,55.43,55.41,55.42,31566.0,44.2247,44.2327,44.2168,44.2247,31566.0
2017-10-19 11:50:00,55.42,55.43,55.41,55.43,44589.0,44.2247,44.2327,44.2168,44.2327,44589.0
2017-10-19 11:55:00,55.43,55.44,55.39,55.4,62133.0,44.2327,44.2407,44.2008,44.2088,62133.0
2017-10-19 12:00:00,55.4,55.4,55.36,55.37,46245.0,44.2088,44.2088,44.1769,44.1848,46245.0
2017-10-19 12:05:00,55.37,55.38,55.35,55.36,68949.0,44.1848,44.1928,44.1689,44.1769,68949.0
2017-10-19 12:10:00,55.35,55.37,55.35,55.36,113740.0,44.1689,44.1848,44.1689,44.1769,113740.0
2017-10-19 12:15:00,55.37,55.39,55.36,55.39,67443.0,44.1848,44.2008,44.1769,44.2008,67443.0
2017-10-19 12:20:00,55.39,55.39,55.37,55.38,25342.0,44.2008,44.2008,44.1848,44.1928,25342.0
2017-10-19 12:25:00,55.38,55.4,55.37,55.4,37165.0,44.1928,44.2088,44.1848,44.2088,37165.0
2017-10-19 12:30:00,55.4,55.4,55.38,55.4,26477.0,44.2088,44.2088,44.1928,44.2088,26477.0
2017-10-19 12:35:00,55.39,55.4,55.37,55.37,30402.0,44.2008,44.2088,44.1848,44.1848,30402.0
2017-10-19 12:40:00,55.38,55.38,55.36,55.38,25469.0,44.1928,44.1928,44.1769,44.1928,25469.0
2017-10-19 12:45:00,55.38,55.39,55.36,55.36,17112.0,44.1928,44.2008,44.1769,44.1769,17112.0
2017-10-19 12:50:00,55.38,55.39,55.37,55.39,11099.0,44.1928,44.2008,44.1848,44.2008,11099.0
2017-10-19 12:55:00,55.38,55.39,55.37,55.37,32201.0,44.1928,44.2008,44.1848,44.1848,32201.0
2017-10-19 13:00:00,55.38,55.41,55.37,55.4,61207.0,44.1928,44.2168,44.1848,44.2088,61207.0
2017-10-19 13:05:00,55.41,55.41,55.39,55.4,44314.0,44.2168,44.2168,44.2008,44.2088,44314.0
2017-10-19 13:10:00,55.4,55.42,55.4,55.41,54590.0,44.2088,44.2247,44.2088,44.2168,54590.0
2017-10-19 13:15:00,55.41,55.42,55.4,55.41,54375.0,44.2168,44.2247,44.2088,44.2168,54375.0
2017-10-19 13:20:00,55.41,55.43,55.41,55.43,22464.0,44.2168,44.2327,44.2168,44.2327,22464.0
2017-10-19 13:25:00,55.42,55.46,55.42,55.44,44728.0,44.2247,44.2567,44.2247,44.2407,44728.0
2017-10-19 13:30:00,55.45,55.46,55.43,55.44,38775.0,44.2487,44.2567,44.2327,44.2407,38775.0
2017-10-19 13:35:00,55.45,55.46,55.43,55.45,17372.0,44.2487,44.2567,44.2327,44.2487,17372.0
2017-10-19 13:40:00,55.45,55.47,55.44,55.45,35768.0,44.2487,44.2646,44.2407,44.2487,35768.0
2017-10-19 13:45:00,55.46,55.46,55.44,55.45,20706.0,44.2567,44.2567,44.2407,44.2487,20706.0
2017-10-19 13:50:00,55.44,55.45,55.42,55.42,14526.0,44.2407,44.2487,44.2247,44.2247,14526.0
2017-10-19 13:55:00,55.43,55.43,55.42,55.43,19741.0,44.2327,44.2327,44.2247,44.2327,19741.0
2017-10-19 14:00:00,55.42,55.43,55.42,55.43,65944.0,44.2247,44.2327,44.2247,44.2327,65944.0
2017-10-19 14:05:00,55.44,55.46,55.42,55.43,41055.0,44.2407,44.2567,44.2247,44.2327,41055.0
2017-10-19 14:10:00,55.44,55.46,55.43,55.46,27270.0,44.2407,44.2567,44.2327,44.2567,27270.0
2017-10-19 14:15:00,55.46,55.47,55.45,55.46,22457.0,44.2567,44.2646,44.2487,44.2567,22457.0
2017-10-19 14:20:00,55.46,55.46,55.44,55.44,57179.0,44.2567,44.2567,44.2407,44.2407,57179.0
2017-10-19 14:25:00,55.44,55.45,55.43,55.44,26648.0,44.2407,44.2487,44.2327,44.2407,26648.0
2017-10-19 14:30:00,55.44,55.45,55.42,55.45,38913.0,44.2407,44.2487,44.2247,44.2487,38913.0
2017-10-19 14:35:00,55.45,55.48,55.44,55.47,61439.0,44.2487,44.2726,44.2407,44.2646,61439.0
2017-10-19 14:40:00,55.47,55.48,55.46,55.47,40104.0,44.2646,44.2726,44.2567,44.2646,40104.0
2017-10-19 14:45:00,55.48,55.48,55.47,55.47,55856.0,44.2726,44.2726,44.2646,44.2646,55856.0
2017-10-19 14:50:00,55.48,55.49,55.46,55.49,47889.0,44.2726,44.2806,44.2567,44.2806,47889.0
2017-10-19 14:55:00,55.49,55.49,55.46,55.47,71414.0,44.2806,44.2806,44.2567,44.2646,71414.0
2017-10-19 15:00:00,55.47,55.48,55.46,55.48,36596.0,44.2646,44.2726,44.2567,44.2726,36596.0
2017-10-19 15:05:00,55.47,55.48,55.46,55.47,25579.0,44.2646,44.2726,44.2567,44.2646,25579.0
2017-10-19 15:10:00,55.48,55.5,55.47,55.49,43599.0,44.2726,44.2886,44.2646,44.2806,43599.0
2017-10-19 15:15:00,55.49,55.5,55.48,55.5,22552.0,44.2806,44.2886,44.2726,44.2886,22552.0
2017-10-19 15:20:00,55.5,55.5,55.47,55.48,28417.0,44.2886,44.2886,44.2646,44.2726,28417.0
2017-10-19 15:25:00,55.48,55.5,55.47,55.5,19766.0,44.2726,44.2886,44.2646,44.2886,19766.0
2017-10-19 15:30:00,55.5,55.52,55.49,55.51,54727.0,44.2886,44.3045,44.2806,44.2966,54727.0
2017-10-19 15:35:00,55.51,55.52,55.51,55.51,33966.0,44.2966,44.3045,44.2966,44.2966,33966.0
2017-10-19 15:40:00,55.5,55.51,55.49,55.49,45174.0,44.2886,44.2966,44.2806,44.2806,45174.0
2017-10-19 15:45:00,55.49,55.51,55.49,55.5,57684.0,44.2806,44.2966,44.2806,44.2886,57684.0
2017-10-19 15:50:00,55.5,55.5,55.48,55.49,78172.0,44.2886,44.2886,44.2726,44.2806,78172.0
2017-10-19 15:55:00,55.48,55.53,55.48,55.52,679981.0,44.2726,44.3125,44.2726,44.3045,679981.0
2017-10-20 09:30:00,55.75,55.82,55.7,55.71,199286.0,44.4881,44.5439,44.4482,44.4562,199286.0
2017-10-20 09:35:00,55.7,55.7,55.64,55.65,110631.0,44.4482,44.4482,44.4003,44.4083,110631.0
2017-10-20 09:40:00,55.65,55.69,55.64,55.67,221207.0,44.4083,44.4402,44.4003,44.4242,221207.0
2017-10-20 09:45:00,55.66,55.68,55.63,55.68,85584.0,44.4163,44.4322,44.3923,44.4322,85584.0
2017-10-20 09:50:00,55.68,55.69,55.64,55.66,25212.0,44.4322,44.4402,44.4003,44.4163,25212.0
2017-10-20 09:55:00,55.66,55.66,55.63,55.63,123851.0,44.4163,44.4163,44.3923,44.3923,123851.0
2017-10-20 10:00:00,55.63,55.67,55.62,55.66,44266.0,44.3923,44.4242,44.3843,44.4163,44266.0
2017-10-20 10:05:00,55.64,55.69,55.64,55.69,23132.0,44.4003,44.4402,44.4003,44.4402,23132.0
2017-10-20 10:10:00,55.69,55.69,55.64,55.66,34667.0,44.4402,44.4402,44.4003,44.4163,34667.0
2017-10-20 10:15:00,55.66,55.68,55.65,55.66,48825.0,44.4163,44.4322,44.4083,44.4163,48825.0
2017-10-20 10:20:00,55.67,55.68,55.66,55.68,35676.0,44.4242,44.4322,44.4163,44.4322,35676.0
2017-10-20 10:25:00,55.68,55.69,55.66,55.69,24276.0,44.4322,44.4402,44.4163,44.4402,24276.0
2017-10-20 10:30:00,55.7,55.72,55.69,55.71,28528.0,44.4482,44.4641,44.4402,44.4562,28528.0
2017-10-20 10:35:00,55.71,55.71,55.66,55.68,25719.0,44.4562,44.4562,44.4163,44.4322,25719.0
2017-10-20 10:40:00,55.68,55.69,55.66,55.66,47192.0,44.4322,44.4402,44.4163,44.4163,47192.0
2017-10-20 10:45:00,55.66,55.69,55.65,55.69,99003.0,44.4163,44.4402,44.4083,44.4402,99003.0
2017-10-20 10:50:00,55.69,55.7,55.66,55.69,21224.0,44.4402,44.4482,44.4163,44.4402,21224.0
2017-10-20 10:55:00,55.69,55.7,55.66,55.66,20727.0,44.4402,44.4482,44.4163,44.4163,20727.0
2017-10-20 11:00:00,55.67,55.68,55.65,55.67,23726.0,44.4242,44.4322,44.4083,44.4242,23726.0
2017-10-20 11:05:00,55.67,55.68,55.65,55.66,15272.0,44.4242,44.4322,44.4083,44.4163,15272.0
2017-10-20 11:10:00,55.66,55.67,55.66,55.67,6528.0,44.4163,44.4242,44.4163,44.4242,6528.0
2017-10-20 11:15:00,55.67,55.72,55.66,55.71,78993.0,44.4242,44.4641,44.4163,44.4562,78993.0
2017-10-20 11:20:00,55.72,55.74,55.71,55.73,67511.0,44.4641,44.4801,44.4562,44.4721,67511.0
2017-10-20 11:25:00,55.73,55.75,55.72,55.74,78460.0,44.4721,44.4881,44.4641,44.4801,78460.0
2017-10-20 11:30:00,55.74,55.75,55.72,55.72,80521.0,44.4801,44.4881,44.4641,44.4641,80521.0
2017-10-20 11:35:00,55.73,55.74,55.7,55.72,52457.0,44.4721,44.4801,44.4482,44.4641,52457.0
2017-10-20 11:40:00,55.72,55.72,55.7,55.71,10074.0,44.4641,44.4641,44.4482,44.4562,10074.0
2017-10-20 11:45:00,55.71,55.72,55.7,55.72,42913.0,44.4562,44.4641,44.4482,44.4641,42913.0
2017-10-20 11:50:00,55.72,55.72,55.71,55.71,28390.0,44.4641,44.4641,44.4562,44.4562,28390.0
2017-10-20 11:55:00,55.72,55.72,55.71,55.72,14814.0,44.4641,44.4641,44.4562,44.4641,14814.0
2017-10-20 12:00:00,55.72,55.74,55.71,55.74,21759.0,44.4641,44.4801,44.4562,44.4801,21759.0
2017-10-20 12:05:00,55.73,55.75,55.72,55.75,27071.0,44.4721,44.4881,44.4641,44.4881,27071.0
2017-10-20 12:10:00,55.75,55.81,55.75,55.78,70918.0,44.4881,44.536,44.4881,44.512,70918.0
2017-10-20 12:15:00,55.78,55.79,55.74,55.75,19671.0,44.512,44.52,44.4801,44.4881,19671.0
2017-10-20 12:20:00,55.74,55.77,55.74,55.77,8974.0,44.4801,44.504,44.4801,44.504,8974.0
2017-10-20 12:25:00,55.77,55.77,55.74,55.76,37296.0,44.504,44.504,44.4801,44.4961,37296.0
2017-10-20 12:30:00,55.77,55.78,55.73,55.74,52304.0,44.504,44.512,44.4721,44.4801,52304.0
2017-10-20 12:35:00,55.73,55.74,55.72,55.73,20916.0,44.4721,44.4801,44.4641,44.4721,20916.0
2017-10-20 12:40:00,55.73,55.75,55.72,55.74,41568.0,44.4721,44.4881,44.4641,44.4801,41568.0
2017-10-20 12:45:00,55.73,55.76,55.73,55.75,19661.0,44.4721,44.4961,44.4721,44.4881,19661.0
2017-10-20 12:50:00,55.75,55.77,55.74,55.77,10815.0,44.4881,44.504,44.4801,44.504,10815.0
2017-10-20 12:55:00,55.77,55.78,55.76,55.78,23518.0,44.504,44.512,44.4961,44.512,23518.0
2017-10-20 13:00:00,55.78,55.78,55.77,55.78,26279.0,44.512,44.512,44.504,44.512,26279.0
2017-10-20 13:05:00,55.78,55.78,55.76,55.77,26815.0,44.512,44.512,44.4961,44.504,26815.0
2017-10-20 13:10:00,55.77,55.78,55.76,55.78,16554.0,44.504,44.512,44.4961,44.512,16554.0
2017-10-20 13:15:00,55.77,55.78,55.76,55.78,25457.0,44.504,44.512,44.4961,44.512,25457.0
2017-10-20 13:20:00,55.77,55.78,55.77,55.77,31042.0,44.504,44.512,44.504,44.504,31042.0
2017-10-20 13:25:00,55.77,55.78,55.76,55.77,30378.0,44.504,44.512,44.4961,44.504,30378.0
2017-10-20 13:30:00,55.77,55.77,55.75,55.76,38036.0,44.504,44.504,44.4881,44.4961,38036.0
2017-10-20 13:35:00,55.77,55.79,55.76,55.78,24170.0,44.504,44.52,44.4961,44.512,24170.0
2017-10-20 13:40:00,55.79,55.79,55.77,55.78,22891.0,44.52,44.52,44.504,44.512,22891.0
2017-10-20 13:45:00,55.79,55.8,55.78,55.79,93373.0,44.52,44.528,44.512,44.52,93373.0
2017-10-20 13:50:00,55.79,55.79,55.77,55.78,15650.0,44.52,44.52,44.504,44.512,15650.0
2017-10-20 13:55:00,55.78,55.8,55.77,55.79,30778.0,44.512,44.528,44.504,44.52,30778.0
2017-10-20 14:00:00,55.79,55.8,55.79,55.8,30810.0,44.52,44.528,44.52,44.528,30810.0
2017-10-20 14:05:00,55.8,55.8,55.75,55.75,59524.0,44.528,44.528,44.4881,44.4881,59524.0
2017-10-20 14:10:00,55.76,55.8,55.75,55.77,63492.0,44.4961,44.528,44.4881,44.504,63492.0
2017-10-20 14:15:00,55.78,55.78,55.74,55.75,49250.0,44.512,44.512,44.4801,44.4881,49250.0
2017-10-20 14:20:00,55.75,55.77,55.74,55.76,44841.0,44.4881,44.504,44.4801,44.4961,44841.0
2017-10-20 14:25:00,55.76,55.78,55.75,55.78,15900.0,44.4961,44.512,44.4881,44.512,15900.0
2017-10-20 14:30:00,55.78,55.79,55.76,55.77,137798.0,44.512,44.52,44.4961,44.504,137798.0
2017-10-20 14:35:00,55.77,55.78,55.76,55.77,93797.0,44.504,44.512,44.4961,44.504,93797.0
2017-10-20 14:40:00,55.76,55.77,55.73,55.75,120611.0,44.4961,44.504,44.4721,44.4881,120611.0
2017-10-20 14:45:00,55.75,55.76,55.74,55.74,82383.0,44.4881,44.4961,44.4801,44.4801,82383.0
2017-10-20 14:50:00,55.75,55.76,55.74,55.76,94723.0,44.4881,44.4961,44.4801,44.4961,94723.0
2017-10-20 14:55:00,55.76,55.77,55.74,55.76,95031.0,44.4961,44.504,44.4801,44.4961,95031.0
2017-10-20 15:00:00,55.76,55.77,55.75,55.75,72192.0,44.4961,44.504,44.4881,44.4881,72192.0
2017-10-20 15:05:00,55.75,55.76,55.74,55.76,119744.0,44.4881,44.4961,44.4801,44.4961,119744.0
2017-10-20 15:10:00,55.76,55.76,55.75,55.76,156107.0,44.4961,44.4961,44.4881,44.4961,156107.0
2017-10-20 15:15:00,55.76,55.76,55.73,55.73,65858.0,44.4961,44.4961,44.4721,44.4721,65858.0
2017-10-20 15:20:00,55.73,55.74,55.71,55.72,95823.0,44.4721,44.4801,44.4562,44.4641,95823.0
2017-10-20 15:25:00,55.71,55.72,55.71,55.72,106943.0,44.4562,44.4641,44.4562,44.4641,106943.0
2017-10-20 15:30:00,55.72,55.72,55.71,55.72,121308.0,44.4641,44.4641,44.4562,44.4641,121308.0
2017-10-20 15:35:00,55.72,55.73,55.71,55.73,96159.0,44.4641,44.4721,44.4562,44.4721,96159.0
2017-10-20 15:40:00,55.72,55.72,55.71,55.72,150806.0,44.4641,44.4641,44.4562,44.4641,150806.0
2017-10-20 15:45:00,55.71,55.72,55.71,55.72,123276.0,44.4562,44.4641,44.4562,44.4641,123276.0
2017-10-20 15:50:00,55.72,55.72,55.7,55.71,154470.0,44.4641,44.4641,44.4482,44.4562,154470.0
2017-10-20 15:55:00,55.71,55.72,55.7,55.72,344363.0,44.4562,44.4641,44.4482,44.4641,344363.0
2017-10-23 09:30:00,55.64,55.66,55.56,55.58,113831.0,44.4003,44.4163,44.3365,44.3524,113831.0
2017-10-23 09:35:00,55.58,55.6,55.56,55.58,79502.0,44.3524,44.3684,44.3365,44.3524,79502.0
2017-10-23 09:40:00,55.57,55.62,55.56,55.59,81715.0,44.3444,44.3843,44.3365,44.3604,81715.0
2017-10-23 09:45:00,55.59,55.61,55.58,55.6,24837.0,44.3604,44.3764,44.3524,44.3684,24837.0
2017-10-23 09:50:00,55.6,55.6,55.55,55.57,35358.0,44.3684,44.3684,44.3285,44.3444,35358.0
2017-10-23 09:55:00,55.57,55.57,55.55,55.57,42702.0,44.3444,44.3444,44.3285,44.3444,42702.0
2017-10-23 10:00:00,55.57,55.57,55.55,55.55,34140.0,44.3444,44.3444,44.3285,44.3285,34140.0
2017-10-23 10:05:00,55.56,55.56,55.52,55.53,73428.0,44.3365,44.3365,44.3045,44.3125,73428.0
2017-10-23 10:10:00,55.52,55.54,55.51,55.51,84043.0,44.3045,44.3205,44.2966,44.2966,84043.0
2017-10-23 10:15:00,55.51,55.51,55.49,55.51,44416.0,44.2966,44.2966,44.2806,44.2966,44416.0
2017-10-23 10:20:00,55.5,55.52,55.49,55.5,56887.0,44.2886,44.3045,44.2806,44.2886,56887.0
2017-10-23 10:25:00,55.49,55.49,55.47,55.48,26447.0,44.2806,44.2806,44.2646,44.2726,26447.0
2017-10-23 10:30:00,55.48,55.49,55.46,55.48,39889.0,44.2726,44.2806,44.2567,44.2726,39889.0
2017-10-23 10:35:00,55.48,55.48,55.46,55.48,53771.0,44.2726,44.2726,44.2567,44.2726,53771.0
2017-10-23 10:40:00,55.48,55.48,55.45,55.46,55657.0,44.2726,44.2726,44.2487,44.2567,55657.0
2017-10-23 10:45:00,55.46,55.46,55.41,55.41,96413.0,44.2567,44.2567,44.2168,44.2168,96413.0
2017-10-23 10:50:00,55.42,55.44,55.41,55.44,94884.0,44.2247,44.2407,44.2168,44.2407,94884.0
2017-10-23 10:55:00,55.44,55.44,55.41,55.42,40361.0,44.2407,44.2407,44.2168,44.2247,40361.0
2017-10-23 11:00:00,55.41,55.43,55.41,55.42,40127.0,44.2168,44.2327,44.2168,44.2247,40127.0
2017-10-23 11:05:00,55.42,55.43,55.41,55.42,58111.0,44.2247,44.2327,44.2168,44.2247,58111.0
2017-10-23 11:10:00,55.42,55.43,55.39,55.4,53917.0,44.2247,44.2327,44.2008,44.2088,53917.0
2017-10-23 11:15:00,55.4,55.41,55.4,55.41,22682.0,44.2088,44.2168,44.2088,44.2168,22682.0
2017-10-23 11:20:00,55.41,55.41,55.4,55.41,17198.0,44.2168,44.2168,44.2088,44.2168,17198.0
2017-10-23 11:25:00,55.41,55.41,55.38,55.39,47437.0,44.2168,44.2168,44.1928,44.2008,47437.0
2017-10-23 11:30:00,55.39,55.4,55.38,55.39,95486.0,44.2008,44.2088,44.1928,44.2008,95486.0
2017-10-23 11:35:00,55.39,55.39,55.35,55.35,39779.0,44.2008,44.2008,44.1689,44.1689,39779.0
2017-10-23 11:40:00,55.35,55.38,55.34,55.37,57202.0,44.1689,44.1928,44.1609,44.1848,57202.0
2017-10-23 11:45:00,55.38,55.39,55.37,55.39,63546.0,44.1928,44.2008,44.1848,44.2008,63546.0
2017-10-23 11:50:00,55.39,55.41,55.37,55.41,156981.0,44.2008,44.2168,44.1848,44.2168,156981.0
2017-10-23 11:55:00,55.41,55.45,55.41,55.43,66393.0,44.2168,44.2487,44.2168,44.2327,66393.0
2017-10-23 12:00:00,55.43,55.44,55.41,55.43,31494.0,44.2327,44.2407,44.2168,44.2327,31494.0
2017-10-23 12:05:00,55.43,55.44,55.4,55.42,26908.0,44.2327,44.2407,44.2088,44.2247,26908.0
2017-10-23 12:10:00,55.41,55.44,55.41,55.43,20724.0,44.2168,44.2407,44.2168,44.2327,20724.0
2017-10-23 12:15:00,55.42,55.44,55.42,55.44,20068.0,44.2247,44.2407,44.2247,44.2407,20068.0
2017-10-23 12:20:00,55.44,55.45,55.42,55.45,70144.0,44.2407,44.2487,44.2247,44.2487,70144.0
2017-10-23 12:25:00,55.45,55.46,55.44,55.44,21529.0,44.2487,44.2567,44.2407,44.2407,21529.0
2017-10-23 12:30:00,55.45,55.46,55.43,55.44,18279.0,44.2487,44.2567,44.2327,44.2407,18279.0
2017-10-23 12:35:00,55.44,55.44,55.41,55.41,15859.0,44.2407,44.2407,44.2168,44.2168,15859.0
2017-10-23 12:40:00,55.42,55.43,55.41,55.42,10413.0,44.2247,44.2327,44.2168,44.2247,10413.0
2017-10-23 12:45:00,55.42,55.42,55.4,55.4,17103.0,44.2247,44.2247,44.2088,44.2088,17103.0
2017-10-23 12:50:00,55.4,55.42,55.4,55.41,18216.0,44.2088,44.2247,44.2088,44.2168,18216.0
2017-10-23 12:55:00,55.41,55.43,55.41,55.42,11920.0,44.2168,44.2327,44.2168,44.2247,11920.0
2017-10-23 13:00:00,55.43,55.44,55.42,55.42,31897.0,44.2327,44.2407,44.2247,44.2247,31897.0
2017-10-23 13:05:00,55.42,55.44,55.42,55.43,16555.0,44.2247,44.2407,44.2247,44.2327,16555.0
2017-10-23 13:10:00,55.43,55.45,55.42,55.45,92101.0,44.2327,44.2487,44.2247,44.2487,92101.0
2017-10-23 13:15:00,55.45,55.46,55.44,55.46,81114.0,44.2487,44.2567,44.2407,44.2567,81114.0
2017-10-23 13:20:00,55.46,55.47,55.45,55.46,28310.0,44.2567,44.2646,44.2487,44.2567,28310.0
2017-10-23 13:25:00,55.45,55.46,55.45,55.46,32719.0,44.2487,44.2567,44.2487,44.2567,32719.0
2017-10-23 13:30:00,55.46,55.47,55.43,55.44,24703.0,44.2567,44.2646,44.2327,44.2407,24703.0
2017-10-23 13:35:00,55.43,55.46,55.43,55.44,57205.0,44.2327,44.2567,44.2327,44.2407,57205.0
2017-10-23 13:40:00,55.44,55.47,55.44,55.47,77100.0,44.2407,44.2646,44.2407,44.2646,77100.0
2017-10-23 13:45:00,55.47,55.48,55.45,55.46,23066.0,44.2646,44.2726,44.2487,44.2567,23066.0
2017-10-23 13:50:00,55.46,55.47,55.45,55.47,30992.0,44.2567,44.2646,44.2487,44.2646,30992.0
2017-10-23 13:55:00,55.47,55.47,55.45,55.46,25917.0,44.2646,44.2646,44.2487,44.2567,25917.0
2017-10-23 14:00:00,55.46,55.46,55.45,55.46,28013.0,44.2567,44.2567,44.2487,44.2567,28013.0
2017-10-23 14:05:00,55.46,55.47,55.45,55.47,49116.0,44.2567,44.2646,44.2487,44.2646,49116.0
2017-10-23 14:10:00,55.47,55.48,55.44,55.45,22066.0,44.2646,44.2726,44.2407,44.2487,22066.0
2017-10-23 14:15:00,55.44,55.45,55.43,55.44,35543.0,44.2407,44.2487,44.2327,44.2407,35543.0
2017-10-23 14:20:00,55.44,55.46,55.42,55.42,38533.0,44.2407,44.2567,44.2247,44.2247,38533.0
2017-10-23 14:25:00,55.41,55.44,55.41,55.41,91864.0,44.2168,44.2407,44.2168,44.2168,91864.0
2017-10-23 14:30:00,55.42,55.42,55.39,55.39,36557.0,44.2247,44.2247,44.2008,44.2008,36557.0
2017-10-23 14:35:00,55.39,55.4,55.38,55.4,41997.0,44.2008,44.2088,44.1928,44.2088,41997.0
2017-10-23 14:40:00,55.39,55.41,55.39,55.39,39231.0,44.2008,44.2168,44.2008,44.2008,39231.0
2017-10-23 14:45:00,55.4,55.4,55.36,55.37,59624.0,44.2088,44.2088,44.1769,44.1848,59624.0
2017-10-23 14:50:00,55.37,55.39,55.35,55.38,73623.0,44.1848,44.2008,44.1689,44.1928,73623.0
2017-10-23 14:55:00,55.38,55.41,55.37,55.4,67021.0,44.1928,44.2168,44.1848,44.2088,67021.0
2017-10-23 15:00:00,55.4,55.42,55.39,55.41,135080.0,44.2088,44.2247,44.2008,44.2168,135080.0
2017-10-23 15:05:00,55.41,55.41,55.37,55.4,41250.0,44.2168,44.2168,44.1848,44.2088,41250.0
2017-10-23 15:10:00,55.4,55.4,55.35,55.36,52235.0,44.2088,44.2088,44.1689,44.1769,52235.0
2017-10-23 15:15:00,55.36,55.4,55.35,55.37,50398.0,44.1769,44.2088,44.1689,44.1848,50398.0
2017-10-23 15:20:00,55.38,55.38,55.35,55.36,94993.0,44.1928,44.1928,44.1689,44.1769,94993.0
2017-10-23 15:25:00,55.36,55.37,55.33,55.36,86127.0,44.1769,44.1848,44.1529,44.1769,86127.0
2017-10-23 15:30:00,55.36,55.38,55.3,55.3,105971.0,44.1769,44.1928,44.129,44.129,105971.0
2017-10-23 15:35:00,55.3,55.32,55.27,55.3,59566.0,44.129,44.1449,44.105,44.129,59566.0
2017-10-23 15:40:00,55.29,55.33,55.29,55.33,99792.0,44.121,44.1529,44.121,44.1529,99792.0
2017-10-23 15:45:00,55.33,55.34,55.32,55.32,97627.0,44.1529,44.1609,44.1449,44.1449,97627.0
2017-10-23 15:50:00,55.32,55.32,55.3,55.32,95561.0,44.1449,44.1449,44.129,44.1449,95561.0
2017-10-23 15:55:00,55.32,55.32,55.3,55.31,148748.0,44.1449,44.1449,44.129,44.137,148748.0
2017-10-24 09:30:00,55.43,55.46,55.38,55.41,80099.0,44.2327,44.2567,44.1928,44.2168,80099.0
2017-10-24 09:35:00,55.41,55.42,55.39,55.4,45064.0,44.2168,44.2247,44.2008,44.2088,45064.0
2017-10-24 09:40:00,55.39,55.41,55.35,55.4,47150.0,44.2008,44.2168,44.1689,44.2088,47150.0
2017-10-24 09:45:00,55.4,55.41,55.38,55.41,36386.0,44.2088,44.2168,44.1928,44.2168,36386.0
2017-10-24 09:50:00,55.4,55.42,55.38,55.39,47763.0,44.2088,44.2247,44.1928,44.2008,47763.0
2017-10-24 09:55:00,55.39,55.4,55.35,55.36,25501.0,44.2008,44.2088,44.1689,44.1769,25501.0
2017-10-24 10:00:00,55.37,55.4,55.37,55.39,22344.0,44.1848,44.2088,44.1848,44.2008,22344.0
2017-10-24 10:05:00,55.39,55.42,55.38,55.41,11622.0,44.2008,44.2247,44.1928,44.2168,11622.0
2017-10-24 10:10:00,55.42,55.42,55.4,55.41,19953.0,44.2247,44.2247,44.2088,44.2168,19953.0
2017-10-24 10:15:00,55.41,55.42,55.38,55.39,10018.0,44.2168,44.2247,44.1928,44.2008,10018.0
2017-10-24 10:20:00,55.39,55.4,55.38,55.39,12846.0,44.2008,44.2088,44.1928,44.2008,12846.0
2017-10-24 10:25:00,55.39,55.41,55.39,55.4,21246.0,44.2008,44.2168,44.2008,44.2088,21246.0
2017-10-24 10:30:00,55.39,55.39,55.37,55.38,24754.0,44.2008,44.2008,44.1848,44.1928,24754.0
2017-10-24 10:35:00,55.36,55.39,55.36,55.39,22526.0,44.1769,44.2008,44.1769,44.2008,22526.0
2017-10-24 10:40:00,55.4,55.41,55.38,55.38,10534.0,44.2088,44.2168,44.1928,44.1928,10534.0
2017-10-24 10:45:00,55.39,55.4,55.37,55.4,16227.0,44.2008,44.2088,44.1848,44.2088,16227.0
2017-10-24 10:50:00,55.4,55.41,55.39,55.4,71268.0,44.2088,44.2168,44.2008,44.2088,71268.0
2017-10-24 10:55:00,55.39,55.4,55.37,55.39,53177.0,44.2008,44.2088,44.1848,44.2008,53177.0
2017-10-24 11:00:00,55.39,55.42,55.38,55.42,114437.0,44.2008,44.2247,44.1928,44.2247,114437.0
2017-10-24 11:05:00,55.42,55.45,55.42,55.44,117655.0,44.2247,44.2487,44.2247,44.2407,117655.0
2017-10-24 11:10:00,55.44,55.47,55.43,55.47,46008.0,44.2407,44.2646,44.2327,44.2646,46008.0
2017-10-24 11:15:00,55.46,55.47,55.46,55.47,11922.0,44.2567,44.2646,44.2567,44.2646,11922.0
2017-10-24 11:20:00,55.47,55.48,55.46,55.48,56337.0,44.2646,44.2726,44.2567,44.2726,56337.0
2017-10-24 11:25:00,55.47,55.51,55.47,55.5,38238.0,44.2646,44.2966,44.2646,44.2886,38238.0
2017-10-24 11:30:00,55.51,55.52,55.5,55.51,633084.0,44.2966,44.3045,44.2886,44.2966,633084.0
2017-10-24 11:35:00,55.51,55.52,55.5,55.52,119746.0,44.2966,44.3045,44.2886,44.3045,119746.0
2017-10-24 11:40:00,55.52,55.56,55.51,55.55,149255.0,44.3045,44.3365,44.2966,44.3285,149255.0
2017-10-24 11:45:00,55.56,55.6,55.56,55.57,85219.0,44.3365,44.3684,44.3365,44.3444,85219.0
2017-10-24 11:50:00,55.57,55.58,55.55,55.57,20933.0,44.3444,44.3524,44.3285,44.3444,20933.0
2017-10-24 11:55:00,55.56,55.58,55.56,55.57,15890.0,44.3365,44.3524,44.3365,44.3444,15890.0
2017-10-24 12:00:00,55.57,55.57,55.55,55.55,14814.0,44.3444,44.3444,44.3285,44.3285,14814.0
2017-10-24 12:05:00,55.55,55.56,55.54,55.55,11035.0,44.3285,44.3365,44.3205,44.3285,11035.0
2017-10-24 12:10:00,55.55,55.56,55.52,55.53,21303.0,44.3285,44.3365,44.3045,44.3125,21303.0
2017-10-24 12:15:00,55.53,55.54,55.52,55.53,44922.0,44.3125,44.3205,44.3045,44.3125,44922.0
2017-10-24 12:20:00,55.53,55.53,55.51,55.52,33983.0,44.3125,44.3125,44.2966,44.3045,33983.0
2017-10-24 12:25:00,55.51,55.53,55.51,55.52,43989.0,44.2966,44.3125,44.2966,44.3045,43989.0
2017-10-24 12:30:00,55.52,55.52,55.5,55.5,13083.0,44.3045,44.3045,44.2886,44.2886,13083.0
2017-10-24 12:35:00,55.51,55.51,55.48,55.48,41489.0,44.2966,44.2966,44.2726,44.2726,41489.0
2017-10-24 12:40:00,55.48,55.48,55.46,55.47,8243.0,44.2726,44.2726,44.2567,44.2646,8243.0
2017-10-24 12:45:00,55.47,55.48,55.45,55.47,12174.0,44.2646,44.2726,44.2487,44.2646,12174.0
2017-10-24 12:50:00,55.47,55.47,55.45,55.46,38631.0,44.2646,44.2646,44.2487,44.2567,38631.0
2017-10-24 12:55:00,55.45,55.46,55.43,55.44,14621.0,44.2487,44.2567,44.2327,44.2407,14621.0
2017-10-24 13:00:00,55.44,55.44,55.42,55.43,18381.0,44.2407,44.2407,44.2247,44.2327,18381.0
2017-10-24 13:05:00,55.43,55.43,55.4,55.41,66809.0,44.2327,44.2327,44.2088,44.2168,66809.0
2017-10-24 13:10:00,55.41,55.43,55.4,55.42,15313.0,44.2168,44.2327,44.2088,44.2247,15313.0
2017-10-24 13:15:00,55.42,55.45,55.42,55.44,157736.0,44.2247,44.2487,44.2247,44.2407,157736.0
2017-10-24 13:20:00,55.44,55.44,55.4,55.41,55089.0,44.2407,44.2407,44.2088,44.2168,55089.0
2017-10-24 13:25:00,55.41,55.41,55.39,55.4,1201628.0,44.2168,44.2168,44.2008,44.2088,1201628.0
2017-10-24 13:30:00,55.39,55.41,55.39,55.41,38473.0,44.2008,44.2168,44.2008,44.2168,38473.0
2017-10-24 13:35:00,55.41,55.46,55.41,55.46,109894.0,44.2168,44.2567,44.2168,44.2567,109894.0
2017-10-24 13:40:00,55.46,55.47,55.44,55.47,14393.0,44.2567,44.2646,44.2407,44.2646,14393.0
2017-10-24 13:45:00,55.46,55.48,55.46,55.47,11674.0,44.2567,44.2726,44.2567,44.2646,11674.0
2017-10-24 13:50:00,55.46,55.47,55.45,55.46,19156.0,44.2567,44.2646,44.2487,44.2567,19156.0
2017-10-24 13:55:00,55.45,55.46,55.45,55.45,19549.0,44.2487,44.2567,44.2487,44.2487,19549.0
2017-10-24 14:00:00,55.46,55.46,55.44,55.44,50341.0,44.2567,44.2567,44.2407,44.2407,50341.0
2017-10-24 14:05:00,55.43,55.45,55.42,55.44,27767.0,44.2327,44.2487,44.2247,44.2407,27767.0
2017-10-24 14:10:00,55.45,55.47,55.44,55.46,124768.0,44.2487,44.2646,44.2407,44.2567,124768.0
2017-10-24 14:15:00,55.46,55.47,55.45,55.47,42997.0,44.2567,44.2646,44.2487,44.2646,42997.0
2017-10-24 14:20:00,55.47,55.49,55.46,55.49,93397.0,44.2646,44.2806,44.2567,44.2806,93397.0
2017-10-24 14:25:00,55.49,55.5,55.47,55.47,105915.0,44.2806,44.2886,44.2646,44.2646,105915.0
2017-10-24 14:30:00,55.48,55.48,55.46,55.46,56350.0,44.2726,44.2726,44.2567,44.2567,56350.0
2017-10-24 14:35:00,55.47,55.47,55.45,55.46,51679.0,44.2646,44.2646,44.2487,44.2567,51679.0
2017-10-24 14:40:00,55.45,55.45,55.43,55.44,35321.0,44.2487,44.2487,44.2327,44.2407,35321.0
2017-10-24 14:45:00,55.44,55.48,55.43,55.47,114814.0,44.2407,44.2726,44.2327,44.2646,114814.0
2017-10-24 14:50:00,55.47,55.47,55.43,55.44,32984.0,44.2646,44.2646,44.2327,44.2407,32984.0
2017-10-24 14:55:00,55.44,55.46,55.43,55.46,21234.0,44.2407,44.2567,44.2327,44.2567,21234.0
2017-10-24 15:00:00,55.46,55.51,55.46,55.5,72008.0,44.2567,44.2966,44.2567,44.2886,72008.0
2017-10-24 15:05:00,55.5,55.5,55.39,55.42,364196.0,44.2886,44.2886,44.2008,44.2247,364196.0
2017-10-24 15:10:00,55.42,55.44,55.41,55.41,102672.0,44.2247,44.2407,44.2168,44.2168,102672.0
2017-10-24 15:15:00,55.41,55.42,55.39,55.41,31822.0,44.2168,44.2247,44.2008,44.2168,31822.0
2017-10-24 15:20:00,55.41,55.43,55.4,55.41,84977.0,44.2168,44.2327,44.2088,44.2168,84977.0
2017-10-24 15:25:00,55.4,55.42,55.38,55.39,70802.0,44.2088,44.2247,44.1928,44.2008,70802.0
2017-10-24 15:30:00,55.39,55.42,55.38,55.41,22409.0,44.2008,44.2247,44.1928,44.2168,22409.0
2017-10-24 15:35:00,55.42,55.43,55.41,55.42,68495.0,44.2247,44.2327,44.2168,44.2247,68495.0
2017-10-24 15:40:00,55.42,55.44,55.4,55.41,67217.0,44.2247,44.2407,44.2088,44.2168,67217.0
2017-10-24 15:45:00,55.41,55.42,55.4,55.41,22815.0,44.2168,44.2247,44.2088,44.2168,22815.0
2017-10-24 15:50:00,55.4,55.42,55.37,55.38,57127.0,44.2088,44.2247,44.1848,44.1928,57127.0
2017-10-24 15:55:00,55.37,55.38,55.34,55.36,480569.0,44.1848,44.1928,44.1609,44.1769,480569.0
2017-10-25 09:30:00,55.57,55.63,55.52,55.61,92207.0,44.3444,44.3923,44.3045,44.3764,92207.0
2017-10-25 09:35:00,55.61,55.64,55.59,55.61,109324.0,44.3764,44.4003,44.3604,44.3764,109324.0
2017-10-25 09:40:00,55.6,55.62,55.59,55.6,151521.0,44.3684,44.3843,44.3604,44.3684,151521.0
2017-10-25 09:45:00,55.59,55.6,55.57,55.59,75129.0,44.3604,44.3684,44.3444,44.3604,75129.0
2017-10-25 09:50:00,55.6,55.6,55.53,55.54,208214.0,44.3684,44.3684,44.3125,44.3205,208214.0
2017-10-25 09:55:00,55.53,55.54,55.48,55.49,64036.0,44.3125,44.3205,44.2726,44.2806,64036.0
2017-10-25 10:00:00,55.5,55.51,55.46,55.5,467543.0,44.2886,44.2966,44.2567,44.2886,467543.0
2017-10-25 10:05:00,55.49,55.51,55.47,55.48,91959.0,44.2806,44.2966,44.2646,44.2726,91959.0
2017-10-25 10:10:00,55.47,55.48,55.45,55.47,81994.0,44.2646,44.2726,44.2487,44.2646,81994.0
2017-10-25 10:15:00,55.46,55.49,55.45,55.46,122349.0,44.2567,44.2806,44.2487,44.2567,122349.0
2017-10-25 10:20:00,55.46,55.47,55.44,55.45,57386.0,44.2567,44.2646,44.2407,44.2487,57386.0
2017-10-25 10:25:00,55.45,55.46,55.44,55.44,63366.0,44.2487,44.2567,44.2407,44.2407,63366.0
2017-10-25 10:30:00,55.45,55.46,55.42,55.44,34449.0,44.2487,44.2567,44.2247,44.2407,34449.0
2017-10-25 10:35:00,55.44,55.44,55.38,55.38,60800.0,44.2407,44.2407,44.1928,44.1928,60800.0
2017-10-25 10:40:00,55.37,55.39,55.3,55.31,97062.0,44.1848,44.2008,44.129,44.137,97062.0
2017-10-25 10:45:00,55.3,55.34,55.27,55.34,128951.0,44.129,44.1609,44.105,44.1609,128951.0
2017-10-25 10:50:00,55.33,55.34,55.31,55.33,54686.0,44.1529,44.1609,44.137,44.1529,54686.0
2017-10-25 10:55:00,55.32,55.33,55.29,55.29,62412.0,44.1449,44.1529,44.121,44.121,62412.0
2017-10-25 11:00:00,55.29,55.3,55.17,55.18,142888.0,44.121,44.129,44.0252,44.0332,142888.0
2017-10-25 11:05:00,55.18,55.18,55.06,55.07,277104.0,44.0332,44.0332,43.9375,43.9454,277104.0
2017-10-25 11:10:00,55.07,55.09,55.02,55.03,176385.0,43.9454,43.9614,43.9055,43.9135,176385.0
2017-10-25 11:15:00,55.04,55.04,54.97,54.99,193975.0,43.9215,43.9215,43.8656,43.8816,193975.0
2017-10-25 11:20:00,55.0,55.06,54.97,55.02,148690.0,43.8896,43.9375,43.8656,43.9055,148690.0
2017-10-25 11:25:00,55.03,55.09,55.0,55.08,207736.0,43.9135,43.9614,43.8896,43.9534,207736.0
2017-10-25 11:30:00,55.08,55.13,55.07,55.13,85817.0,43.9534,43.9933,43.9454,43.9933,85817.0
2017-10-25 11:35:00,55.13,55.13,55.1,55.13,60290.0,43.9933,43.9933,43.9694,43.9933,60290.0
2017-10-25 11:40:00,55.13,55.13,55.08,55.1,51234.0,43.9933,43.9933,43.9534,43.9694,51234.0
2017-10-25 11:45:00,55.1,55.12,55.09,55.1,50385.0,43.9694,43.9853,43.9614,43.9694,50385.0
2017-10-25 11:50:00,55.1,55.1,55.03,55.06,59535.0,43.9694,43.9694,43.9135,43.9375,59535.0
2017-10-25 11:55:00,55.05,55.06,55.0,55.03,44669.0,43.9295,43.9375,43.8896,43.9135,44669.0
2017-10-25 12:00:00,55.04,55.05,54.98,54.99,68767.0,43.9215,43.9295,43.8736,43.8816,68767.0
2017-10-25 12:05:00,54.99,55.05,54.98,55.02,33433.0,43.8816,43.9295,43.8736,43.9055,33433.0
2017-10-25 12:10:00,55.02,55.02,54.94,54.96,90884.0,43.9055,43.9055,43.8417,43.8577,90884.0
2017-10-25 12:15:00,54.96,54.96,54.89,54.9,486333.0,43.8577,43.8577,43.8018,43.8098,486333.0
2017-10-25 12:20:00,54.89,54.91,54.86,54.88,225710.0,43.8018,43.8178,43.7779,43.7938,225710.0
2017-10-25 12:25:00,54.88,54.93,54.86,54.87,167461.0,43.7938,43.8337,43.7779,43.7858,167461.0
2017-10-25 12:30:00,54.87,54.94,54.84,54.91,75600.0,43.7858,43.8417,43.7619,43.8178,75600.0
2017-10-25 12:35:00,54.91,54.98,54.9,54.97,94256.0,43.8178,43.8736,43.8098,43.8656,94256.0
2017-10-25 12:40:00,54.97,55.03,54.96,55.03,214915.0,43.8656,43.9135,43.8577,43.9135,214915.0
2017-10-25 12:45:00,55.02,55.05,55.02,55.02,72286.0,43.9055,43.9295,43.9055,43.9055,72286.0
2017-10-25 12:50:00,55.03,55.09,55.02,55.09,86663.0,43.9135,43.9614,43.9055,43.9614,86663.0
2017-10-25 12:55:00,55.09,55.13,55.08,55.12,126703.0,43.9614,43.9933,43.9534,43.9853,126703.0
2017-10-25 13:00:00,55.11,55.14,55.11,55.13,88064.0,43.9774,44.0013,43.9774,43.9933,88064.0
2017-10-25 13:05:00,55.13,55.17,55.12,55.14,93048.0,43.9933,44.0252,43.9853,44.0013,93048.0
2017-10-25 13:10:00,55.14,55.19,55.14,55.19,66003.0,44.0013,44.0412,44.0013,44.0412,66003.0
2017-10-25 13:15:00,55.19,55.19,55.12,55.15,112274.0,44.0412,44.0412,43.9853,44.0093,112274.0
2017-10-25 13:20:00,55.15,55.15,55.07,55.11,166529.0,44.0093,44.0093,43.9454,43.9774,166529.0
2017-10-25 13:25:00,55.11,55.13,55.11,55.12,65272.0,43.9774,43.9933,43.9774,43.9853,65272.0
2017-10-25 13:30:00,55.12,55.16,55.11,55.12,73397.0,43.9853,44.0173,43.9774,43.9853,73397.0
2017-10-25 13:35:00,55.12,55.13,55.1,55.13,70687.0,43.9853,43.9933,43.9694,43.9933,70687.0
2017-10-25 13:40:00,55.13,55.16,55.12,55.15,86605.0,43.9933,44.0173,43.9853,44.0093,86605.0
2017-10-25 13:45:00,55.15,55.17,55.14,55.15,137062.0,44.0093,44.0252,44.0013,44.0093,137062.0
2017-10-25 13:50:00,55.15,55.18,55.14,55.16,62290.0,44.0093,44.0332,44.0013,44.0173,62290.0
2017-10-25 13:55:00,55.16,55.18,55.15,55.18,79987.0,44.0173,44.0332,44.0093,44.0332,79987.0
2017-10-25 14:00:00,55.18,55.24,55.18,55.2,175916.0,44.0332,44.0811,44.0332,44.0492,175916.0
2017-10-25 14:05:00,55.2,55.22,55.18,55.2,55449.0,44.0492,44.0651,44.0332,44.0492,55449.0
2017-10-25 14:10:00,55.2,55.2,55.16,55.16,55245.0,44.0492,44.0492,44.0173,44.0173,55245.0
2017-10-25 14:15:00,55.16,55.18,55.15,55.17,90520.0,44.0173,44.0332,44.0093,44.0252,90520.0
2017-10-25 14:20:00,55.18,55.18,55.16,55.18,45686.0,44.0332,44.0332,44.0173,44.0332,45686.0
2017-10-25 14:25:00,55.18,55.2,55.17,55.19,85774.0,44.0332,44.0492,44.0252,44.0412,85774.0
2017-10-25 14:30:00,55.2,55.2,55.16,55.16,68759.0,44.0492,44.0492,44.0173,44.0173,68759.0
2017-10-25 14:35:00,55.16,55.17,55.14,55.15,81426.0,44.0173,44.0252,44.0013,44.0093,81426.0
2017-10-25 14:40:00,55.15,55.16,55.13,55.13,95538.0,44.0093,44.0173,43.9933,43.9933,95538.0
2017-10-25 14:45:00,55.12,55.13,55.11,55.13,70601.0,43.9853,43.9933,43.9774,43.9933,70601.0
2017-10-25 14:50:00,55.13,55.15,55.11,55.14,67372.0,43.9933,44.0093,43.9774,44.0013,67372.0
2017-10-25 14:55:00,55.14,55.16,55.13,55.15,106551.0,44.0013,44.0173,43.9933,44.0093,106551.0
2017-10-25 15:00:00,55.15,55.17,55.14,55.17,163044.0,44.0093,44.0252,44.0013,44.0252,163044.0
2017-10-25 15:05:00,55.17,55.23,55.16,55.23,233300.0,44.0252,44.0731,44.0173,44.0731,233300.0
2017-10-25 15:10:00,55.23,55.25,55.22,55.25,229646.0,44.0731,44.0891,44.0651,44.0891,229646.0
2017-10-25 15:15:00,55.25,55.27,55.24,55.26,55837.0,44.0891,44.105,44.0811,44.0971,55837.0
2017-10-25 15:20:00,55.26,55.28,55.26,55.27,162399.0,44.0971,44.113,44.0971,44.105,162399.0
2017-10-25 15:25:00,55.27,55.3,55.26,55.29,157057.0,44.105,44.129,44.0971,44.121,157057.0
2017-10-25 15:30:00,55.3,55.3,55.27,55.28,226838.0,44.129,44.129,44.105,44.113,226838.0
2017-10-25 15:35:00,55.29,55.3,55.28,55.28,62216.0,44.121,44.129,44.113,44.113,62216.0
2017-10-25 15:40:00,55.28,55.29,55.25,55.26,61220.0,44.113,44.121,44.0891,44.0971,61220.0
2017-10-25 15:45:00,55.25,55.25,55.18,55.18,2016353.0,44.0891,44.0891,44.0332,44.0332,2016353.0
2017-10-25 15:50:00,55.18,55.24,55.17,55.22,78230.0,44.0332,44.0811,44.0252,44.0651,78230.0
2017-10-25 15:55:00,55.22,55.24,55.2,55.24,257673.0,44.0651,44.0811,44.0492,44.0811,257673.0
2017-10-26 09:30:00,55.31,55.32,55.22,55.25,163352.0,44.137,44.1449,44.0651,44.0891,163352.0
2017-10-26 09:35:00,55.26,55.26,55.18,55.19,102518.0,44.0971,44.0971,44.0332,44.0412,102518.0
2017-10-26 09:40:00,55.19,55.25,55.18,55.25,154245.0,44.0412,44.0891,44.0332,44.0891,154245.0
2017-10-26 09:45:00,55.24,55.3,55.23,55.28,122625.0,44.0811,44.129,44.0731,44.113,122625.0
2017-10-26 09:50:00,55.28,55.32,55.26,55.32,201076.0,44.113,44.1449,44.0971,44.1449,201076.0
2017-10-26 09:55:00,55.32,55.33,55.29,55.29,58412.0,44.1449,44.1529,44.121,44.121,58412.0
2017-10-26 10:00:00,55.3,55.32,55.28,55.32,59321.0,44.129,44.1449,44.113,44.1449,59321.0
2017-10-26 10:05:00,55.32,55.33,55.26,55.27,83088.0,44.1449,44.1529,44.0971,44.105,83088.0
2017-10-26 10:10:00,55.26,55.27,55.24,55.25,140162.0,44.0971,44.105,44.0811,44.0891,140162.0
2017-10-26 10:15:00,55.25,55.26,55.21,55.22,118304.0,44.0891,44.0971,44.0572,44.0651,118304.0
2017-10-26 10:20:00,55.23,55.28,55.22,55.28,49213.0,44.0731,44.113,44.0651,44.113,49213.0
2017-10-26 10:25:00,55.28,55.32,55.27,55.32,42275.0,44.113,44.1449,44.105,44.1449,42275.0
2017-10-26 10:30:00,55.31,55.32,55.28,55.32,51242.0,44.137,44.1449,44.113,44.1449,51242.0
2017-10-26 10:35:00,55.31,55.36,55.3,55.36,123287.0,44.137,44.1769,44.129,44.1769,123287.0
2017-10-26 10:40:00,55.36,55.37,55.34,55.35,78986.0,44.1769,44.1848,44.1609,44.1689,78986.0
2017-10-26 10:45:00,55.35,55.38,55.34,55.37,91882.0,44.1689,44.1928,44.1609,44.1848,91882.0
2017-10-26 10:50:00,55.37,55.38,55.35,55.35,156148.0,44.1848,44.1928,44.1689,44.1689,156148.0
2017-10-26 10:55:00,55.36,55.36,55.3,55.31,60891.0,44.1769,44.1769,44.129,44.137,60891.0
2017-10-26 11:00:00,55.31,55.35,55.29,55.3,227185.0,44.137,44.1689,44.121,44.129,227185.0
2017-10-26 11:05:00,55.3,55.3,55.27,55.3,104626.0,44.129,44.129,44.105,44.129,104626.0
2017-10-26 11:10:00,55.3,55.3,55.28,55.29,31578.0,44.129,44.129,44.113,44.121,31578.0
2017-10-26 11:15:00,55.28,55.29,55.24,55.28,80008.0,44.113,44.121,44.0811,44.113,80008.0
2017-10-26 11:20:00,55.28,55.32,55.28,55.29,65902.0,44.113,44.1449,44.113,44.121,65902.0
2017-10-26 11:25:00,55.29,55.3,55.28,55.28,79984.0,44.121,44.129,44.113,44.113,79984.0
2017-10-26 11:30:00,55.28,55.29,55.26,55.28,55522.0,44.113,44.121,44.0971,44.113,55522.0
2017-10-26 11:35:00,55.28,55.31,55.28,55.29,30272.0,44.113,44.137,44.113,44.121,30272.0
2017-10-26 11:40:00,55.29,55.3,55.29,55.29,43779.0,44.121,44.129,44.121,44.121,43779.0
2017-10-26 11:45:00,55.29,55.31,55.29,55.3,21197.0,44.121,44.137,44.121,44.129,21197.0
2017-10-26 11:50:00,55.3,55.31,55.29,55.3,47071.0,44.129,44.137,44.121,44.129,47071.0
2017-10-26 11:55:00,55.3,55.32,55.29,55.32,78830.0,44.129,44.1449,44.121,44.1449,78830.0
2017-10-26 12:00:00,55.32,55.33,55.3,55.33,53913.0,44.1449,44.1529,44.129,44.1529,53913.0
2017-10-26 12:05:00,55.32,55.32,55.31,55.32,27392.0,44.1449,44.1449,44.137,44.1449,27392.0
2017-10-26 12:10:00,55.32,55.32,55.3,55.3,45209.0,44.1449,44.1449,44.129,44.129,45209.0
2017-10-26 12:15:00,55.31,55.31,55.29,55.29,34353.0,44.137,44.137,44.121,44.121,34353.0
2017-10-26 12:20:00,55.3,55.3,55.23,55.25,99764.0,44.129,44.129,44.0731,44.0891,99764.0
2017-10-26 12:25:00,55.25,55.25,55.23,55.24,44027.0,44.0891,44.0891,44.0731,44.0811,44027.0
2017-10-26 12:30:00,55.24,55.24,55.18,55.19,108275.0,44.0811,44.0811,44.0332,44.0412,108275.0
2017-10-26 12:35:00,55.19,55.19,55.16,55.16,69670.0,44.0412,44.0412,44.0173,44.0173,69670.0
2017-10-26 12:40:00,55.16,55.18,55.14,55.18,61884.0,44.0173,44.0332,44.0013,44.0332,61884.0
2017-10-26 12:45:00,55.18,55.19,55.17,55.18,66940.0,44.0332,44.0412,44.0252,44.0332,66940.0
2017-10-26 12:50:00,55.18,55.2,55.18,55.19,50952.0,44.0332,44.0492,44.0332,44.0412,50952.0
2017-10-26 12:55:00,55.19,55.19,55.15,55.15,101154.0,44.0412,44.0412,44.0093,44.0093,101154.0
2017-10-26 13:00:00,55.15,55.15,55.11,55.13,123119.0,44.0093,44.0093,43.9774,43.9933,123119.0
2017-10-26 13:05:00,55.12,55.14,55.11,55.13,73012.0,43.9853,44.0013,43.9774,43.9933,73012.0
2017-10-26 13:10:00,55.12,55.13,55.1,55.13,470018.0,43.9853,43.9933,43.9694,43.9933,470018.0
2017-10-26 13:15:00,55.13,55.13,55.11,55.13,73618.0,43.9933,43.9933,43.9774,43.9933,73618.0
2017-10-26 13:20:00,55.13,55.14,55.11,55.12,71042.0,43.9933,44.0013,43.9774,43.9853,71042.0
2017-10-26 13:25:00,55.12,55.13,55.09,55.1,47407.0,43.9853,43.9933,43.9614,43.9694,47407.0
2017-10-26 13:30:00,55.09,55.09,55.03,55.05,138403.0,43.9614,43.9614,43.9135,43.9295,138403.0
2017-10-26 13:35:00,55.06,55.1,55.05,55.09,160561.0,43.9375,43.9694,43.9295,43.9614,160561.0
2017-10-26 13:40:00,55.09,55.09,55.08,55.09,62577.0,43.9614,43.9614,43.9534,43.9614,62577.0
2017-10-26 13:45:00,55.09,55.1,55.06,55.08,109765.0,43.9614,43.9694,43.9375,43.9534,109765.0
2017-10-26 13:50:00,55.08,55.11,55.07,55.08,57337.0,43.9534,43.9774,43.9454,43.9534,57337.0
2017-10-26 13:55:00,55.08,55.11,55.07,55.11,86937.0,43.9534,43.9774,43.9454,43.9774,86937.0
2017-10-26 14:00:00,55.12,55.13,55.09,55.13,133107.0,43.9853,43.9933,43.9614,43.9933,133107.0
2017-10-26 14:05:00,55.13,55.15,55.12,55.15,67886.0,43.9933,44.0093,43.9853,44.0093,67886.0
2017-10-26 14:10:00,55.15,55.17,55.14,55.14,56203.0,44.0093,44.0252,44.0013,44.0013,56203.0
2017-10-26 14:15:00,55.14,55.15,55.12,55.12,87024.0,44.0013,44.0093,43.9853,43.9853,87024.0
2017-10-26 14:20:00,55.12,55.14,55.1,55.13,51730.0,43.9853,44.0013,43.9694,43.9933,51730.0
2017-10-26 14:25:00,55.13,55.18,55.13,55.16,59342.0,43.9933,44.0332,43.9933,44.0173,59342.0
2017-10-26 14:30:00,55.16,55.17,55.14,55.16,78285.0,44.0173,44.0252,44.0013,44.0173,78285.0
2017-10-26 14:35:00,55.16,55.17,55.13,55.14,36696.0,44.0173,44.0252,43.9933,44.0013,36696.0
2017-10-26 14:40:00,55.14,55.15,55.13,55.13,78321.0,44.0013,44.0093,43.9933,43.9933,78321.0
2017-10-26 14:45:00,55.13,55.14,55.1,55.12,96658.0,43.9933,44.0013,43.9694,43.9853,96658.0
2017-10-26 14:50:00,55.11,55.11,55.09,55.11,52176.0,43.9774,43.9774,43.9614,43.9774,52176.0
2017-10-26 14:55:00,55.11,55.11,55.09,55.1,41642.0,43.9774,43.9774,43.9614,43.9694,41642.0
2017-10-26 15:00:00,55.1,55.11,55.08,55.09,64932.0,43.9694,43.9774,43.9534,43.9614,64932.0
2017-10-26 15:05:00,55.09,55.1,55.05,55.07,90885.0,43.9614,43.9694,43.9295,43.9454,90885.0
2017-10-26 15:10:00,55.07,55.08,55.06,55.06,41845.0,43.9454,43.9534,43.9375,43.9375,41845.0
2017-10-26 15:15:00,55.07,55.07,55.03,55.04,59325.0,43.9454,43.9454,43.9135,43.9215,59325.0
2017-10-26 15:20:00,55.04,55.05,55.03,55.05,50408.0,43.9215,43.9295,43.9135,43.9295,50408.0
2017-10-26 15:25:00,55.05,55.07,55.04,55.06,90521.0,43.9295,43.9454,43.9215,43.9375,90521.0
2017-10-26 15:30:00,55.06,55.07,55.03,55.04,101142.0,43.9375,43.9454,43.9135,43.9215,101142.0
2017-10-26 15:35:00,55.03,55.04,54.99,55.0,113180.0,43.9135,43.9215,43.8816,43.8896,113180.0
2017-10-26 15:40:00,55.0,55.0,54.98,55.0,64906.0,43.8896,43.8896,43.8736,43.8896,64906.0
2017-10-26 15:45:00,54.99,55.0,54.95,54.95,195764.0,43.8816,43.8896,43.8497,43.8497,195764.0
2017-10-26 15:50:00,54.96,55.0,54.93,55.0,245261.0,43.8577,43.8896,43.8337,43.8896,245261.0
2017-10-26 15:55:00,55.0,55.0,54.89,54.9,347662.0,43.8896,43.8896,43.8018,43.8098,347662.0
2017-10-27 09:30:00,55.12,55.18,55.06,55.12,112466.0,43.9853,44.0332,43.9375,43.9853,112466.0
2017-10-27 09:35:00,55.12,55.12,55.03,55.04,112938.0,43.9853,43.9853,43.9135,43.9215,112938.0
2017-10-27 09:40:00,55.04,55.06,55.03,55.05,167167.0,43.9215,43.9375,43.9135,43.9295,167167.0
2017-10-27 09:45:00,55.05,55.06,54.99,55.0,81944.0,43.9295,43.9375,43.8816,43.8896,81944.0
2017-10-27 09:50:00,55.0,55.06,54.99,55.05,88932.0,43.8896,43.9375,43.8816,43.9295,88932.0
2017-10-27 09:55:00,55.06,55.07,55.03,55.05,140163.0,43.9375,43.9454,43.9135,43.9295,140163.0
2017-10-27 10:00:00,55.05,55.35,55.04,55.26,704571.0,43.9295,44.1689,43.9215,44.0971,704571.0
2017-10-27 10:05:00,55.26,55.37,55.26,55.36,139169.0,44.0971,44.1848,44.0971,44.1769,139169.0
2017-10-27 10:10:00,55.36,55.38,55.32,55.34,134015.0,44.1769,44.1928,44.1449,44.1609,134015.0
2017-10-27 10:15:00,55.33,55.35,55.31,55.33,107175.0,44.1529,44.1689,44.137,44.1529,107175.0
2017-10-27 10:20:00,55.32,55.34,55.26,55.27,71301.0,44.1449,44.1609,44.0971,44.105,71301.0
2017-10-27 10:25:00,55.28,55.31,55.25,55.29,132283.0,44.113,44.137,44.0891,44.121,132283.0
2017-10-27 10:30:00,55.29,55.34,55.28,55.33,104454.0,44.121,44.1609,44.113,44.1529,104454.0
2017-10-27 10:35:00,55.33,55.36,55.3,55.34,155364.0,44.1529,44.1769,44.129,44.1609,155364.0
2017-10-27 10:40:00,55.34,55.38,55.32,55.38,139708.0,44.1609,44.1928,44.1449,44.1928,139708.0
2017-10-27 10:45:00,55.39,55.42,55.39,55.39,68137.0,44.2008,44.2247,44.2008,44.2008,68137.0
2017-10-27 10:50:00,55.4,55.4,55.36,55.38,64256.0,44.2088,44.2088,44.1769,44.1928,64256.0
2017-10-27 10:55:00,55.38,55.39,55.31,55.32,98989.0,44.1928,44.2008,44.137,44.1449,98989.0
2017-10-27 11:00:00,55.31,55.32,55.29,55.32,66503.0,44.137,44.1449,44.121,44.1449,66503.0
2017-10-27 11:05:00,55.32,55.38,55.3,55.37,95845.0,44.1449,44.1928,44.129,44.1848,95845.0
2017-10-27 11:10:00,55.37,55.4,55.37,55.37,58836.0,44.1848,44.2088,44.1848,44.1848,58836.0
2017-10-27 11:15:00,55.38,55.4,55.37,55.39,39455.0,44.1928,44.2088,44.1848,44.2008,39455.0
2017-10-27 11:20:00,55.39,55.41,55.38,55.4,78525.0,44.2008,44.2168,44.1928,44.2088,78525.0
2017-10-27 11:25:00,55.4,55.42,55.39,55.42,58161.0,44.2088,44.2247,44.2008,44.2247,58161.0
2017-10-27 11:30:00,55.42,55.44,55.41,55.41,48802.0,44.2247,44.2407,44.2168,44.2168,48802.0
2017-10-27 11:35:00,55.41,55.47,55.41,55.46,67039.0,44.2168,44.2646,44.2168,44.2567,67039.0
2017-10-27 11:40:00,55.46,55.49,55.45,55.48,98816.0,44.2567,44.2806,44.2487,44.2726,98816.0
2017-10-27 11:45:00,55.49,55.51,55.47,55.5,59034.0,44.2806,44.2966,44.2646,44.2886,59034.0
2017-10-27 11:50:00,55.49,55.51,55.47,55.49,45626.0,44.2806,44.2966,44.2646,44.2806,45626.0
2017-10-27 11:55:00,55.49,55.49,55.43,55.44,89157.0,44.2806,44.2806,44.2327,44.2407,89157.0
2017-10-27 12:00:00,55.44,55.48,55.43,55.46,46970.0,44.2407,44.2726,44.2327,44.2567,46970.0
2017-10-27 12:05:00,55.46,55.5,55.46,55.48,74350.0,44.2567,44.2886,44.2567,44.2726,74350.0
2017-10-27 12:10:00,55.47,55.47,55.44,55.47,32639.0,44.2646,44.2646,44.2407,44.2646,32639.0
2017-10-27 12:15:00,55.47,55.49,55.45,55.48,43575.0,44.2646,44.2806,44.2487,44.2726,43575.0
2017-10-27 12:20:00,55.48,55.51,55.48,55.5,93569.0,44.2726,44.2966,44.2726,44.2886,93569.0
2017-10-27 12:25:00,55.5,55.51,55.49,55.5,73243.0,44.2886,44.2966,44.2806,44.2886,73243.0
2017-10-27 12:30:00,55.51,55.53,55.49,55.53,19754.0,44.2966,44.3125,44.2806,44.3125,19754.0
2017-10-27 12:35:00,55.53,55.55,55.5,55.53,72213.0,44.3125,44.3285,44.2886,44.3125,72213.0
2017-10-27 12:40:00,55.53,55.55,55.51,55.55,27094.0,44.3125,44.3285,44.2966,44.3285,27094.0
2017-10-27 12:45:00,55.54,55.55,55.53,55.54,54020.0,44.3205,44.3285,44.3125,44.3205,54020.0
2017-10-27 12:50:00,55.54,55.54,55.47,55.48,70337.0,44.3205,44.3205,44.2646,44.2726,70337.0
2017-10-27 12:55:00,55.49,55.5,55.48,55.48,34495.0,44.2806,44.2886,44.2726,44.2726,34495.0
2017-10-27 13:00:00,55.48,55.51,55.48,55.5,70100.0,44.2726,44.2966,44.2726,44.2886,70100.0
2017-10-27 13:05:00,55.51,55.52,55.5,55.52,49935.0,44.2966,44.3045,44.2886,44.3045,49935.0
2017-10-27 13:10:00,55.51,55.52,55.47,55.48,76418.0,44.2966,44.3045,44.2646,44.2726,76418.0
2017-10-27 13:15:00,55.48,55.5,55.47,55.49,101799.0,44.2726,44.2886,44.2646,44.2806,101799.0
2017-10-27 13:20:00,55.49,55.51,55.48,55.49,104721.0,44.2806,44.2966,44.2726,44.2806,104721.0
2017-10-27 13:25:00,55.49,55.52,55.48,55.49,29837.0,44.2806,44.3045,44.2726,44.2806,29837.0
2017-10-27 13:30:00,55.49,55.5,55.48,55.5,47329.0,44.2806,44.2886,44.2726,44.2886,47329.0
2017-10-27 13:35:00,55.5,55.52,55.49,55.52,129943.0,44.2886,44.3045,44.2806,44.3045,129943.0
2017-10-27 13:40:00,55.52,55.52,55.51,55.51,24959.0,44.3045,44.3045,44.2966,44.2966,24959.0
2017-10-27 13:45:00,55.51,55.55,55.5,55.55,712255.0,44.2966,44.3285,44.2886,44.3285,712255.0
2017-10-27 13:50:00,55.54,55.56,55.54,55.56,50044.0,44.3205,44.3365,44.3205,44.3365,50044.0
2017-10-27 13:55:00,55.56,55.57,55.55,55.57,60745.0,44.3365,44.3444,44.3285,44.3444,60745.0
2017-10-27 14:00:00,55.57,55.58,55.56,55.58,40567.0,44.3444,44.3524,44.3365,44.3524,40567.0
2017-10-27 14:05:00,55.58,55.6,55.57,55.6,56268.0,44.3524,44.3684,44.3444,44.3684,56268.0
2017-10-27 14:10:00,55.59,55.6,55.58,55.59,66943.0,44.3604,44.3684,44.3524,44.3604,66943.0
2017-10-27 14:15:00,55.59,55.6,55.57,55.59,54935.0,44.3604,44.3684,44.3444,44.3604,54935.0
2017-10-27 14:20:00,55.6,55.6,55.54,55.55,61932.0,44.3684,44.3684,44.3205,44.3285,61932.0
2017-10-27 14:25:00,55.55,55.58,55.55,55.57,64083.0,44.3285,44.3524,44.3285,44.3444,64083.0
2017-10-27 14:30:00,55.57,55.58,55.56,55.57,40475.0,44.3444,44.3524,44.3365,44.3444,40475.0
2017-10-27 14:35:00,55.58,55.58,55.56,55.57,96907.0,44.3524,44.3524,44.3365,44.3444,96907.0
2017-10-27 14:40:00,55.57,55.57,55.54,55.55,66816.0,44.3444,44.3444,44.3205,44.3285,66816.0
2017-10-27 14:45:00,55.55,55.57,55.54,55.55,58605.0,44.3285,44.3444,44.3205,44.3285,58605.0
2017-10-27 14:50:00,55.56,55.59,55.55,55.58,68122.0,44.3365,44.3604,44.3285,44.3524,68122.0
2017-10-27 14:55:00,55.59,55.61,55.58,55.6,116567.0,44.3604,44.3764,44.3524,44.3684,116567.0
2017-10-27 15:00:00,55.61,55.61,55.58,55.6,74352.0,44.3764,44.3764,44.3524,44.3684,74352.0
2017-10-27 15:05:00,55.59,55.61,55.59,55.6,72505.0,44.3604,44.3764,44.3604,44.3684,72505.0
2017-10-27 15:10:00,55.6,55.64,55.59,55.64,135580.0,44.3684,44.4003,44.3604,44.4003,135580.0
2017-10-27 15:15:00,55.64,55.65,55.63,55.65,62069.0,44.4003,44.4083,44.3923,44.4083,62069.0
2017-10-27 15:20:00,55.65,55.67,55.64,55.66,116174.0,44.4083,44.4242,44.4003,44.4163,116174.0
2017-10-27 15:25:00,55.65,55.69,55.65,55.68,87689.0,44.4083,44.4402,44.4083,44.4322,87689.0
2017-10-27 15:30:00,55.68,55.68,55.65,55.66,105327.0,44.4322,44.4322,44.4083,44.4163,105327.0
2017-10-27 15:35:00,55.66,55.67,55.64,55.65,98057.0,44.4163,44.4242,44.4003,44.4083,98057.0
2017-10-27 15:40:00,55.65,55.65,55.61,55.62,103224.0,44.4083,44.4083,44.3764,44.3843,103224.0
2017-10-27 15:45:00,55.62,55.65,55.61,55.65,87405.0,44.3843,44.4083,44.3764,44.4083,87405.0
2017-10-27 15:50:00,55.65,55.67,55.63,55.63,221674.0,44.4083,44.4242,44.3923,44.3923,221674.0
2017-10-27 15:55:00,55.64,55.66,55.6,55.66,382535.0,44.4003,44.4163,44.3684,44.4163,382535.0
2017-10-30 09:30:00,55.47,55.5,55.43,55.5,95939.0,44.2646,44.2886,44.2327,44.2886,95939.0
2017-10-30 09:35:00,55.51,55.56,55.5,55.55,126021.0,44.2966,44.3365,44.2886,44.3285,126021.0
2017-10-30 09:40:00,55.56,55.57,55.51,55.55,68036.0,44.3365,44.3444,44.2966,44.3285,68036.0
2017-10-30 09:45:00,55.55,55.57,55.51,55.54,70993.0,44.3285,44.3444,44.2966,44.3205,70993.0
2017-10-30 09:50:00,55.55,55.59,55.54,55.59,119223.0,44.3285,44.3604,44.3205,44.3604,119223.0
2017-10-30 09:55:00,55.58,55.59,55.57,55.58,128073.0,44.3524,44.3604,44.3444,44.3524,128073.0
2017-10-30 10:00:00,55.59,55.59,55.56,55.58,41105.0,44.3604,44.3604,44.3365,44.3524,41105.0
2017-10-30 10:05:00,55.57,55.57,55.53,55.53,78500.0,44.3444,44.3444,44.3125,44.3125,78500.0
2017-10-30 10:10:00,55.54,55.54,55.52,55.53,50935.0,44.3205,44.3205,44.3045,44.3125,50935.0
2017-10-30 10:15:00,55.52,55.55,55.51,55.55,60342.0,44.3045,44.3285,44.2966,44.3285,60342.0
2017-10-30 10:20:00,55.55,55.55,55.51,55.53,39031.0,44.3285,44.3285,44.2966,44.3125,39031.0
2017-10-30 10:25:00,55.53,55.53,55.49,55.5,25197.0,44.3125,44.3125,44.2806,44.2886,25197.0
2017-10-30 10:30:00,55.5,55.5,55.47,55.5,48642.0,44.2886,44.2886,44.2646,44.2886,48642.0
2017-10-30 10:35:00,55.5,55.52,55.46,55.49,51425.0,44.2886,44.3045,44.2567,44.2806,51425.0
2017-10-30 10:40:00,55.48,55.5,55.46,55.49,64389.0,44.2726,44.2886,44.2567,44.2806,64389.0
2017-10-30 10:45:00,55.5,55.5,55.49,55.5,17372.0,44.2886,44.2886,44.2806,44.2886,17372.0
2017-10-30 10:50:00,55.49,55.49,55.46,55.48,50221.0,44.2806,44.2806,44.2567,44.2726,50221.0
2017-10-30 10:55:00,55.48,55.48,55.45,55.46,32768.0,44.2726,44.2726,44.2487,44.2567,32768.0
2017-10-30 11:00:00,55.46,55.46,55.43,55.45,35137.0,44.2567,44.2567,44.2327,44.2487,35137.0
2017-10-30 11:05:00,55.45,55.47,55.43,55.44,27524.0,44.2487,44.2646,44.2327,44.2407,27524.0
2017-10-30 11:10:00,55.44,55.45,55.41,55.45,65039.0,44.2407,44.2487,44.2168,44.2487,65039.0
2017-10-30 11:15:00,55.45,55.45,55.41,55.41,42054.0,44.2487,44.2487,44.2168,44.2168,42054.0
2017-10-30 11:20:00,55.4,55.44,55.4,55.44,62733.0,44.2088,44.2407,44.2088,44.2407,62733.0
2017-10-30 11:25:00,55.44,55.44,55.36,55.37,36427.0,44.2407,44.2407,44.1769,44.1848,36427.0
2017-10-30 11:30:00,55.36,55.37,55.33,55.34,95223.0,44.1769,44.1848,44.1529,44.1609,95223.0
2017-10-30 11:35:00,55.34,55.37,55.3,55.35,61004.0,44.1609,44.1848,44.129,44.1689,61004.0
2017-10-30 11:40:00,55.35,55.37,55.33,55.36,36781.0,44.1689,44.1848,44.1529,44.1769,36781.0
2017-10-30 11:45:00,55.37,55.4,55.36,55.39,57511.0,44.1848,44.2088,44.1769,44.2008,57511.0
2017-10-30 11:50:00,55.39,55.4,55.37,55.39,58938.0,44.2008,44.2088,44.1848,44.2008,58938.0
2017-10-30 11:55:00,55.39,55.4,55.38,55.39,20421.0,44.2008,44.2088,44.1928,44.2008,20421.0
2017-10-30 12:00:00,55.4,55.4,55.36,55.37,48206.0,44.2088,44.2088,44.1769,44.1848,48206.0
2017-10-30 12:05:00,55.37,55.37,55.34,55.35,54279.0,44.1848,44.1848,44.1609,44.1689,54279.0
2017-10-30 12:10:00,55.34,55.35,55.31,55.34,27638.0,44.1609,44.1689,44.137,44.1609,27638.0
2017-10-30 12:15:00,55.35,55.35,55.24,55.25,67664.0,44.1689,44.1689,44.0811,44.0891,67664.0
2017-10-30 12:20:00,55.24,55.31,55.23,55.3,92966.0,44.0811,44.137,44.0731,44.129,92966.0
2017-10-30 12:25:00,55.3,55.35,55.3,55.34,60832.0,44.129,44.1689,44.129,44.1609,60832.0
2017-10-30 12:30:00,55.34,55.37,55.34,55.37,48320.0,44.1609,44.1848,44.1609,44.1848,48320.0
2017-10-30 12:35:00,55.37,55.39,55.36,55.36,75738.0,44.1848,44.2008,44.1769,44.1769,75738.0
2017-10-30 12:40:00,55.37,55.37,55.33,55.34,33919.0,44.1848,44.1848,44.1529,44.1609,33919.0
2017-10-30 12:45:00,55.35,55.37,55.33,55.35,24075.0,44.1689,44.1848,44.1529,44.1689,24075.0
2017-10-30 12:50:00,55.35,55.36,55.31,55.32,13278.0,44.1689,44.1769,44.137,44.1449,13278.0
2017-10-30 12:55:00,55.32,55.34,55.31,55.33,30835.0,44.1449,44.1609,44.137,44.1529,30835.0
2017-10-30 13:00:00,55.33,55.34,55.32,55.34,24637.0,44.1529,44.1609,44.1449,44.1609,24637.0
2017-10-30 13:05:00,55.34,55.36,55.33,55.36,21047.0,44.1609,44.1769,44.1529,44.1769,21047.0
2017-10-30 13:10:00,55.36,55.37,55.34,55.36,24217.0,44.1769,44.1848,44.1609,44.1769,24217.0
2017-10-30 13:15:00,55.36,55.38,55.35,55.37,81729.0,44.1769,44.1928,44.1689,44.1848,81729.0
2017-10-30 13:20:00,55.37,55.37,55.34,55.37,31984.0,44.1848,44.1848,44.1609,44.1848,31984.0
2017-10-30 13:25:00,55.37,55.38,55.35,55.35,39548.0,44.1848,44.1928,44.1689,44.1689,39548.0
2017-10-30 13:30:00,55.36,55.36,55.31,55.32,71464.0,44.1769,44.1769,44.137,44.1449,71464.0
2017-10-30 13:35:00,55.32,55.32,55.29,55.3,50805.0,44.1449,44.1449,44.121,44.129,50805.0
2017-10-30 13:40:00,55.3,55.3,55.29,55.3,45029.0,44.129,44.129,44.121,44.129,45029.0
2017-10-30 13:45:00,55.3,55.31,55.29,55.3,40060.0,44.129,44.137,44.121,44.129,40060.0
2017-10-30 13:50:00,55.3,55.3,55.26,55.27,30072.0,44.129,44.129,44.0971,44.105,30072.0
2017-10-30 13:55:00,55.28,55.29,55.25,55.25,66582.0,44.113,44.121,44.0891,44.0891,66582.0
2017-10-30 14:00:00,55.26,55.28,55.25,55.25,69141.0,44.0971,44.113,44.0891,44.0891,69141.0
2017-10-30 14:05:00,55.26,55.29,55.25,55.29,25168.0,44.0971,44.121,44.0891,44.121,25168.0
2017-10-30 14:10:00,55.28,55.31,55.27,55.31,15628.0,44.113,44.137,44.105,44.137,15628.0
2017-10-30 14:15:00,55.3,55.31,55.28,55.29,64952.0,44.129,44.137,44.113,44.121,64952.0
2017-10-30 14:20:00,55.29,55.33,55.28,55.32,77373.0,44.121,44.1529,44.113,44.1449,77373.0
2017-10-30 14:25:00,55.31,55.32,55.3,55.3,88573.0,44.137,44.1449,44.129,44.129,88573.0
2017-10-30 14:30:00,55.29,55.3,55.26,55.29,90729.0,44.121,44.129,44.0971,44.121,90729.0
2017-10-30 14:35:00,55.29,55.29,55.27,55.28,28039.0,44.121,44.121,44.105,44.113,28039.0
2017-10-30 14:40:00,55.27,55.29,55.26,55.29,52628.0,44.105,44.121,44.0971,44.121,52628.0
2017-10-30 14:45:00,55.29,55.32,55.28,55.31,63737.0,44.121,44.1449,44.113,44.137,63737.0
2017-10-30 14:50:00,55.31,55.31,55.29,55.3,91945.0,44.137,44.137,44.121,44.129,91945.0
2017-10-30 14:55:00,55.3,55.3,55.28,55.3,52403.0,44.129,44.129,44.113,44.129,52403.0
2017-10-30 15:00:00,55.3,55.3,55.25,55.26,43470.0,44.129,44.129,44.0891,44.0971,43470.0
2017-10-30 15:05:00,55.26,55.29,55.25,55.27,55016.0,44.0971,44.121,44.0891,44.105,55016.0
2017-10-30 15:10:00,55.27,55.28,55.24,55.25,87494.0,44.105,44.113,44.0811,44.0891,87494.0
2017-10-30 15:15:00,55.25,55.29,55.25,55.28,61197.0,44.0891,44.121,44.0891,44.113,61197.0
2017-10-30 15:20:00,55.28,55.28,55.24,55.25,34655.0,44.113,44.113,44.0811,44.0891,34655.0
2017-10-30 15:25:00,55.25,55.29,55.24,55.28,27978.0,44.0891,44.121,44.0811,44.113,27978.0
2017-10-30 15:30:00,55.28,55.29,55.27,55.29,30975.0,44.113,44.121,44.105,44.121,30975.0
2017-10-30 15:35:00,55.29,55.32,55.28,55.32,155628.0,44.121,44.1449,44.113,44.1449,155628.0
2017-10-30 15:40:00,55.32,55.33,55.31,55.31,62748.0,44.1449,44.1529,44.137,44.137,62748.0
2017-10-30 15:45:00,55.32,55.35,55.31,55.33,84538.0,44.1449,44.1689,44.137,44.1529,84538.0
2017-10-30 15:50:00,55.34,55.35,55.31,55.33,166046.0,44.1609,44.1689,44.137,44.1529,166046.0
2017-10-30 15:55:00,55.33,55.34,55.28,55.3,345011.0,44.1529,44.1609,44.113,44.129,345011.0
2017-10-31 09:30:00,55.65,55.65,55.56,55.61,76400.0,44.4083,44.4083,44.3365,44.3764,76400.0
2017-10-31 09:35:00,55.6,55.65,55.6,55.64,240485.0,44.3684,44.4083,44.3684,44.4003,240485.0
2017-10-31 09:40:00,55.63,55.69,55.63,55.64,145551.0,44.3923,44.4402,44.3923,44.4003,145551.0
2017-10-31 09:45:00,55.65,55.69,55.62,55.66,48197.0,44.4083,44.4402,44.3843,44.4163,48197.0
2017-10-31 09:50:00,55.65,55.7,55.61,55.62,45214.0,44.4083,44.4482,44.3764,44.3843,45214.0
2017-10-31 09:55:00,55.62,55.64,55.6,55.64,54551.0,44.3843,44.4003,44.3684,44.4003,54551.0
2017-10-31 10:00:00,55.64,55.65,55.59,55.59,119976.0,44.4003,44.4083,44.3604,44.3604,119976.0
2017-10-31 10:05:00,55.59,55.61,55.56,55.58,65309.0,44.3604,44.3764,44.3365,44.3524,65309.0
2017-10-31 10:10:00,55.58,55.6,55.57,55.59,44665.0,44.3524,44.3684,44.3444,44.3604,44665.0
2017-10-31 10:15:00,55.59,55.63,55.58,55.59,97328.0,44.3604,44.3923,44.3524,44.3604,97328.0
2017-10-31 10:20:00,55.6,55.6,55.56,55.59,174459.0,44.3684,44.3684,44.3365,44.3604,174459.0
2017-10-31 10:25:00,55.59,55.6,55.57,55.58,363484.0,44.3604,44.3684,44.3444,44.3524,363484.0
2017-10-31 10:30:00,55.59,55.61,55.57,55.61,96889.0,44.3604,44.3764,44.3444,44.3764,96889.0
2017-10-31 10:35:00,55.61,55.62,55.58,55.61,34545.0,44.3764,44.3843,44.3524,44.3764,34545.0
2017-10-31 10:40:00,55.62,55.62,55.6,55.6,51591.0,44.3843,44.3843,44.3684,44.3684,51591.0
2017-10-31 10:45:00,55.6,55.62,55.59,55.61,32765.0,44.3684,44.3843,44.3604,44.3764,32765.0
2017-10-31 10:50:00,55.61,55.61,55.6,55.6,22049.0,44.3764,44.3764,44.3684,44.3684,22049.0
2017-10-31 10:55:00,55.61,55.64,55.61,55.64,68024.0,44.3764,44.4003,44.3764,44.4003,68024.0
2017-10-31 11:00:00,55.63,55.64,55.63,55.64,46728.0,44.3923,44.4003,44.3923,44.4003,46728.0
2017-10-31 11:05:00,55.64,55.66,55.64,55.66,93660.0,44.4003,44.4163,44.4003,44.4163,93660.0
2017-10-31 11:10:00,55.66,55.69,55.65,55.69,76456.0,44.4163,44.4402,44.4083,44.4402,76456.0
2017-10-31 11:15:00,55.69,55.71,55.68,55.71,68047.0,44.4402,44.4562,44.4322,44.4562,68047.0
2017-10-31 11:20:00,55.71,55.73,55.7,55.73,84061.0,44.4562,44.4721,44.4482,44.4721,84061.0
2017-10-31 11:25:00,55.73,55.75,55.72,55.73,81395.0,44.4721,44.4881,44.4641,44.4721,81395.0
2017-10-31 11:30:00,55.73,55.73,55.71,55.73,35730.0,44.4721,44.4721,44.4562,44.4721,35730.0
2017-10-31 11:35:00,55.73,55.75,55.72,55.72,51462.0,44.4721,44.4881,44.4641,44.4641,51462.0
2017-10-31 11:40:00,55.73,55.73,55.72,55.72,25240.0,44.4721,44.4721,44.4641,44.4641,25240.0
2017-10-31 11:45:00,55.72,55.72,55.7,55.72,49656.0,44.4641,44.4641,44.4482,44.4641,49656.0
2017-10-31 11:50:00,55.72,55.73,55.71,55.73,41095.0,44.4641,44.4721,44.4562,44.4721,41095.0
2017-10-31 11:55:00,55.73,55.76,55.71,55.76,152233.0,44.4721,44.4961,44.4562,44.4961,152233.0
2017-10-31 12:00:00,55.76,55.77,55.74,55.76,50927.0,44.4961,44.504,44.4801,44.4961,50927.0
2017-10-31 12:05:00,55.76,55.76,55.73,55.75,58122.0,44.4961,44.4961,44.4721,44.4881,58122.0
2017-10-31 12:10:00,55.75,55.76,55.73,55.76,99521.0,44.4881,44.4961,44.4721,44.4961,99521.0
2017-10-31 12:15:00,55.76,55.76,55.72,55.72,64852.0,44.4961,44.4961,44.4641,44.4641,64852.0
2017-10-31 12:20:00,55.72,55.72,55.69,55.7,20576.0,44.4641,44.4641,44.4402,44.4482,20576.0
2017-10-31 12:25:00,55.7,55.71,55.69,55.7,25054.0,44.4482,44.4562,44.4402,44.4482,25054.0
2017-10-31 12:30:00,55.7,55.72,55.7,55.7,57804.0,44.4482,44.4641,44.4482,44.4482,57804.0
2017-10-31 12:35:00,55.71,55.74,55.71,55.73,21445.0,44.4562,44.4801,44.4562,44.4721,21445.0
2017-10-31 12:40:00,55.73,55.74,55.69,55.71,34485.0,44.4721,44.4801,44.4402,44.4562,34485.0
2017-10-31 12:45:00,55.71,55.73,55.7,55.73,38955.0,44.4562,44.4721,44.4482,44.4721,38955.0
2017-10-31 12:50:00,55.73,55.74,55.72,55.74,44962.0,44.4721,44.4801,44.4641,44.4801,44962.0
2017-10-31 12:55:00,55.74,55.75,55.72,55.73,32803.0,44.4801,44.4881,44.4641,44.4721,32803.0
2017-10-31 13:00:00,55.72,55.73,55.71,55.72,18542.0,44.4641,44.4721,44.4562,44.4641,18542.0
2017-10-31 13:05:00,55.72,55.73,55.71,55.73,30839.0,44.4641,44.4721,44.4562,44.4721,30839.0
2017-10-31 13:10:00,55.73,55.73,55.67,55.68,64875.0,44.4721,44.4721,44.4242,44.4322,64875.0
2017-10-31 13:15:00,55.68,55.69,55.67,55.69,36988.0,44.4322,44.4402,44.4242,44.4402,36988.0
2017-10-31 13:20:00,55.68,55.7,55.68,55.7,39732.0,44.4322,44.4482,44.4322,44.4482,39732.0
2017-10-31 13:25:00,55.7,55.7,55.68,55.7,56687.0,44.4482,44.4482,44.4322,44.4482,56687.0
2017-10-31 13:30:00,55.7,55.7,55.69,55.7,33225.0,44.4482,44.4482,44.4402,44.4482,33225.0
2017-10-31 13:35:00,55.7,55.7,55.69,55.7,18224.0,44.4482,44.4482,44.4402,44.4482,18224.0
2017-10-31 13:40:00,55.7,55.7,55.68,55.69,35859.0,44.4482,44.4482,44.4322,44.4402,35859.0
2017-10-31 13:45:00,55.69,55.7,55.68,55.7,40135.0,44.4402,44.4482,44.4322,44.4482,40135.0
2017-10-31 13:50:00,55.7,55.74,55.69,55.73,42519.0,44.4482,44.4801,44.4402,44.4721,42519.0
2017-10-31 13:55:00,55.73,55.73,55.72,55.73,62878.0,44.4721,44.4721,44.4641,44.4721,62878.0
2017-10-31 14:00:00,55.73,55.75,55.72,55.75,53893.0,44.4721,44.4881,44.4641,44.4881,53893.0
2017-10-31 14:05:00,55.75,55.75,55.73,55.74,37680.0,44.4881,44.4881,44.4721,44.4801,37680.0
2017-10-31 14:10:00,55.74,55.74,55.73,55.73,12663.0,44.4801,44.4801,44.4721,44.4721,12663.0
2017-10-31 14:15:00,55.73,55.76,55.73,55.75,48823.0,44.4721,44.4961,44.4721,44.4881,48823.0
2017-10-31 14:20:00,55.75,55.75,55.73,55.73,26307.0,44.4881,44.4881,44.4721,44.4721,26307.0
2017-10-31 14:25:00,55.73,55.75,55.73,55.74,37815.0,44.4721,44.4881,44.4721,44.4801,37815.0
2017-10-31 14:30:00,55.75,55.75,55.73,55.74,19782.0,44.4881,44.4881,44.4721,44.4801,19782.0
2017-10-31 14:35:00,55.73,55.74,55.72,55.73,49552.0,44.4721,44.4801,44.4641,44.4721,49552.0
2017-10-31 14:40:00,55.73,55.74,55.71,55.72,207032.0,44.4721,44.4801,44.4562,44.4641,207032.0
2017-10-31 14:45:00,55.72,55.73,55.72,55.73,59156.0,44.4641,44.4721,44.4641,44.4721,59156.0
2017-10-31 14:50:00,55.73,55.73,55.71,55.72,138365.0,44.4721,44.4721,44.4562,44.4641,138365.0
2017-10-31 14:55:00,55.72,55.73,55.71,55.73,136846.0,44.4641,44.4721,44.4562,44.4721,136846.0
2017-10-31 15:00:00,55.73,55.74,55.72,55.73,39606.0,44.4721,44.4801,44.4641,44.4721,39606.0
2017-10-31 15:05:00,55.74,55.74,55.72,55.73,72941.0,44.4801,44.4801,44.4641,44.4721,72941.0
2017-10-31 15:10:00,55.73,55.75,55.71,55.75,150388.0,44.4721,44.4881,44.4562,44.4881,150388.0
2017-10-31 15:15:00,55.75,55.75,55.71,55.73,120995.0,44.4881,44.4881,44.4562,44.4721,120995.0
2017-10-31 15:20:00,55.73,55.74,55.72,55.73,151146.0,44.4721,44.4801,44.4641,44.4721,151146.0
2017-10-31 15:25:00,55.73,55.75,55.72,55.74,120288.0,44.4721,44.4881,44.4641,44.4801,120288.0
2017-10-31 15:30:00,55.74,55.74,55.71,55.73,106522.0,44.4801,44.4801,44.4562,44.4721,106522.0
2017-10-31 15:35:00,55.73,55.74,55.72,55.73,76355.0,44.4721,44.4801,44.4641,44.4721,76355.0
2017-10-31 15:40:00,55.73,55.74,55.72,55.73,115316.0,44.4721,44.4801,44.4641,44.4721,115316.0
2017-10-31 15:45:00,55.73,55.77,55.7,55.76,254511.0,44.4721,44.504,44.4482,44.4961,254511.0
2017-10-31 15:50:00,55.76,55.76,55.72,55.74,198348.0,44.4961,44.4961,44.4641,44.4801,198348.0
2017-10-31 15:55:00,55.74,55.79,55.72,55.79,606158.0,44.4801,44.52,44.4641,44.52,606158.0
2017-11-01 09:30:00,56.3,56.32,56.22,56.29,169612.0,44.927,44.9429,44.8631,44.919,169612.0
2017-11-01 09:35:00,56.3,56.32,56.27,56.31,87371.0,44.927,44.9429,44.903,44.935,87371.0
2017-11-01 09:40:00,56.3,56.39,56.3,56.37,1081882.0,44.927,44.9988,44.927,44.9828,1081882.0
2017-11-01 09:45:00,56.37,56.4,56.36,56.39,89853.0,44.9828,45.0068,44.9749,44.9988,89853.0
2017-11-01 09:50:00,56.39,56.43,56.38,56.4,84303.0,44.9988,45.0307,44.9908,45.0068,84303.0
2017-11-01 09:55:00,56.4,56.4,56.35,56.36,100240.0,45.0068,45.0068,44.9669,44.9749,100240.0
2017-11-01 10:00:00,56.36,56.4,56.36,56.39,322199.0,44.9749,45.0068,44.9749,44.9988,322199.0
2017-11-01 10:05:00,56.41,56.44,56.41,56.44,117508.0,45.0148,45.0387,45.0148,45.0387,117508.0
2017-11-01 10:10:00,56.43,56.46,56.42,56.44,91381.0,45.0307,45.0547,45.0227,45.0387,91381.0
2017-11-01 10:15:00,56.44,56.46,56.42,56.43,57206.0,45.0387,45.0547,45.0227,45.0307,57206.0
2017-11-01 10:20:00,56.43,56.44,56.41,56.42,40617.0,45.0307,45.0387,45.0148,45.0227,40617.0
2017-11-01 10:25:00,56.42,56.45,56.41,56.45,53035.0,45.0227,45.0467,45.0148,45.0467,53035.0
2017-11-01 10:30:00,56.44,56.44,56.37,56.39,167649.0,45.0387,45.0387,44.9828,44.9988,167649.0
2017-11-01 10:35:00,56.39,56.42,56.38,56.39,46851.0,44.9988,45.0227,44.9908,44.9988,46851.0
2017-11-01 10:40:00,56.39,56.43,56.38,56.41,69099.0,44.9988,45.0307,44.9908,45.0148,69099.0
2017-11-01 10:45:00,56.41,56.42,56.35,56.35,137177.0,45.0148,45.0227,44.9669,44.9669,137177.0
2017-11-01 10:50:00,56.35,56.4,56.34,56.37,138538.0,44.9669,45.0068,44.9589,44.9828,138538.0
2017-11-01 10:55:00,56.37,56.38,56.32,56.32,43807.0,44.9828,44.9908,44.9429,44.9429,43807.0
2017-11-01 11:00:00,56.32,56.35,56.31,56.33,117867.0,44.9429,44.9669,44.935,44.9509,117867.0
2017-11-01 11:05:00,56.32,56.33,56.3,56.32,85519.0,44.9429,44.9509,44.927,44.9429,85519.0
2017-11-01 11:10:00,56.32,56.33,56.29,56.32,37535.0,44.9429,44.9509,44.919,44.9429,37535.0
2017-11-01 11:15:00,56.32,56.35,56.31,56.34,29619.0,44.9429,44.9669,44.935,44.9589,29619.0
2017-11-01 11:20:00,56.34,56.35,56.32,56.33,48708.0,44.9589,44.9669,44.9429,44.9509,48708.0
2017-11-01 11:25:00,56.33,56.34,56.3,56.3,97047.0,44.9509,44.9589,44.927,44.927,97047.0
2017-11-01 11:30:00,56.3,56.33,56.29,56.29,153111.0,44.927,44.9509,44.919,44.919,153111.0
2017-11-01 11:35:00,56.29,56.3,56.27,56.29,86965.0,44.919,44.927,44.903,44.919,86965.0
2017-11-01 11:40:00,56.29,56.3,56.25,56.26,43720.0,44.919,44.927,44.8871,44.8951,43720.0
2017-11-01 11:45:00,56.25,56.26,56.24,56.24,52901.0,44.8871,44.8951,44.8791,44.8791,52901.0
2017-11-01 11:50:00,56.24,56.24,56.2,56.21,206387.0,44.8791,44.8791,44.8472,44.8552,206387.0
2017-11-01 11:55:00,56.2,56.21,56.17,56.18,213621.0,44.8472,44.8552,44.8232,44.8312,213621.0
2017-11-01 12:00:00,56.18,56.2,56.17,56.18,77176.0,44.8312,44.8472,44.8232,44.8312,77176.0
2017-11-01 12:05:00,56.18,56.2,56.17,56.18,87877.0,44.8312,44.8472,44.8232,44.8312,87877.0
2017-11-01 12:10:00,56.17,56.21,56.17,56.21,36020.0,44.8232,44.8552,44.8232,44.8552,36020.0
2017-11-01 12:15:00,56.21,56.22,56.2,56.22,39732.0,44.8552,44.8631,44.8472,44.8631,39732.0
2017-11-01 12:20:00,56.22,56.23,56.21,56.22,61783.0,44.8631,44.8711,44.8552,44.8631,61783.0
2017-11-01 12:25:00,56.22,56.23,56.19,56.19,74821.0,44.8631,44.8711,44.8392,44.8392,74821.0
2017-11-01 12:30:00,56.2,56.22,56.19,56.2,75781.0,44.8472,44.8631,44.8392,44.8472,75781.0
2017-11-01 12:35:00,56.2,56.22,56.19,56.21,45302.0,44.8472,44.8631,44.8392,44.8552,45302.0
2017-11-01 12:40:00,56.2,56.22,56.2,56.21,42743.0,44.8472,44.8631,44.8472,44.8552,42743.0
2017-11-01 12:45:00,56.21,56.23,56.19,56.22,50246.0,44.8552,44.8711,44.8392,44.8631,50246.0
2017-11-01 12:50:00,56.21,56.22,56.21,56.22,67979.0,44.8552,44.8631,44.8552,44.8631,67979.0
2017-11-01 12:55:00,56.22,56.22,56.2,56.2,110455.0,44.8631,44.8631,44.8472,44.8472,110455.0
2017-11-01 13:00:00,56.2,56.21,56.17,56.17,46289.0,44.8472,44.8552,44.8232,44.8232,46289.0
2017-11-01 13:05:00,56.18,56.18,56.09,56.1,202079.0,44.8312,44.8312,44.7594,44.7674,202079.0
2017-11-01 13:10:00,56.11,56.12,56.08,56.09,47138.0,44.7754,44.7833,44.7514,44.7594,47138.0
2017-11-01 13:15:00,56.08,56.09,56.05,56.06,61197.0,44.7514,44.7594,44.7275,44.7355,61197.0
2017-11-01 13:20:00,56.05,56.11,56.05,56.11,79098.0,44.7275,44.7754,44.7275,44.7754,79098.0
2017-11-01 13:25:00,56.11,56.12,56.09,56.12,86791.0,44.7754,44.7833,44.7594,44.7833,86791.0
2017-11-01 13:30:00,56.11,56.13,56.1,56.11,103913.0,44.7754,44.7913,44.7674,44.7754,103913.0
2017-11-01 13:35:00,56.11,56.13,56.1,56.13,187798.0,44.7754,44.7913,44.7674,44.7913,187798.0
2017-11-01 13:40:00,56.13,56.14,56.12,56.13,39501.0,44.7913,44.7993,44.7833,44.7913,39501.0
2017-11-01 13:45:00,56.13,56.14,56.12,56.12,25317.0,44.7913,44.7993,44.7833,44.7833,25317.0
2017-11-01 13:50:00,56.13,56.13,56.1,56.12,98579.0,44.7913,44.7913,44.7674,44.7833,98579.0
2017-11-01 13:55:00,56.12,56.17,56.11,56.16,87918.0,44.7833,44.8232,44.7754,44.8153,87918.0
2017-11-01 14:00:00,56.16,56.29,56.15,56.26,134821.0,44.8153,44.919,44.8073,44.8951,134821.0
2017-11-01 14:05:00,56.27,56.28,56.16,56.18,168619.0,44.903,44.911,44.8153,44.8312,168619.0
2017-11-01 14:10:00,56.17,56.21,56.11,56.18,145299.0,44.8232,44.8552,44.7754,44.8312,145299.0
2017-11-01 14:15:00,56.18,56.19,56.17,56.17,124545.0,44.8312,44.8392,44.8232,44.8232,124545.0
2017-11-01 14:20:00,56.16,56.19,56.13,56.14,51737.0,44.8153,44.8392,44.7913,44.7993,51737.0
2017-11-01 14:25:00,56.14,56.14,56.1,56.11,109923.0,44.7993,44.7993,44.7674,44.7754,109923.0
2017-11-01 14:30:00,56.1,56.13,56.09,56.13,96670.0,44.7674,44.7913,44.7594,44.7913,96670.0
2017-11-01 14:35:00,56.14,56.16,56.12,56.13,40870.0,44.7993,44.8153,44.7833,44.7913,40870.0
2017-11-01 14:40:00,56.13,56.14,56.08,56.1,82563.0,44.7913,44.7993,44.7514,44.7674,82563.0
2017-11-01 14:45:00,56.09,56.11,56.08,56.1,47616.0,44.7594,44.7754,44.7514,44.7674,47616.0
2017-11-01 14:50:00,56.11,56.12,56.08,56.09,51856.0,44.7754,44.7833,44.7514,44.7594,51856.0
2017-11-01 14:55:00,56.09,56.1,56.07,56.08,188742.0,44.7594,44.7674,44.7434,44.7514,188742.0
2017-11-01 15:00:00,56.08,56.12,56.07,56.12,90393.0,44.7514,44.7833,44.7434,44.7833,90393.0
2017-11-01 15:05:00,56.11,56.13,56.11,56.12,58025.0,44.7754,44.7913,44.7754,44.7833,58025.0
2017-11-01 15:10:00,56.13,56.14,56.12,56.12,80959.0,44.7913,44.7993,44.7833,44.7833,80959.0
2017-11-01 15:15:00,56.13,56.13,56.1,56.1,57971.0,44.7913,44.7913,44.7674,44.7674,57971.0
2017-11-01 15:20:00,56.1,56.11,56.09,56.11,48326.0,44.7674,44.7754,44.7594,44.7754,48326.0
2017-11-01 15:25:00,56.1,56.11,56.1,56.11,45695.0,44.7674,44.7754,44.7674,44.7754,45695.0
2017-11-01 15:30:00,56.11,56.12,56.09,56.12,131541.0,44.7754,44.7833,44.7594,44.7833,131541.0
2017-11-01 15:35:00,56.12,56.12,56.1,56.11,61996.0,44.7833,44.7833,44.7674,44.7754,61996.0
2017-11-01 15:40:00,56.11,56.11,56.08,56.09,127720.0,44.7754,44.7754,44.7514,44.7594,127720.0
2017-11-01 15:45:00,56.09,56.09,56.05,56.05,130286.0,44.7594,44.7594,44.7275,44.7275,130286.0
2017-11-01 15:50:00,56.06,56.12,56.06,56.08,304234.0,44.7355,44.7833,44.7355,44.7514,304234.0
2017-11-01 15:55:00,56.08,56.09,56.04,56.08,341984.0,44.7514,44.7594,44.7195,44.7514,341984.0
2017-11-02 09:30:00,56.18,56.21,56.07,56.11,141184.0,44.8312,44.8552,44.7434,44.7754,141184.0
2017-11-02 09:35:00,56.1,56.14,56.08,56.13,123863.0,44.7674,44.7993,44.7514,44.7913,123863.0
2017-11-02 09:40:00,56.14,56.15,56.09,56.1,77665.0,44.7993,44.8073,44.7594,44.7674,77665.0
2017-11-02 09:45:00,56.09,56.17,56.08,56.17,116967.0,44.7594,44.8232,44.7514,44.8232,116967.0
2017-11-02 09:50:00,56.17,56.21,56.16,56.19,117598.0,44.8232,44.8552,44.8153,44.8392,117598.0
2017-11-02 09:55:00,56.2,56.2,56.14,56.18,51077.0,44.8472,44.8472,44.7993,44.8312,51077.0
2017-11-02 10:00:00,56.19,56.19,56.11,56.13,135736.0,44.8392,44.8392,44.7754,44.7913,135736.0
2017-11-02 10:05:00,56.13,56.16,56.08,56.1,103005.0,44.7913,44.8153,44.7514,44.7674,103005.0
2017-11-02 10:10:00,56.11,56.13,56.04,56.04,114630.0,44.7754,44.7913,44.7195,44.7195,114630.0
2017-11-02 10:15:00,56.05,56.08,56.04,56.08,114905.0,44.7275,44.7514,44.7195,44.7514,114905.0
2017-11-02 10:20:00,56.07,56.09,56.03,56.03,94412.0,44.7434,44.7594,44.7115,44.7115,94412.0
2017-11-02 10:25:00,56.03,56.09,56.03,56.07,133856.0,44.7115,44.7594,44.7115,44.7434,133856.0
2017-11-02 10:30:00,56.07,56.08,56.04,56.05,87980.0,44.7434,44.7514,44.7195,44.7275,87980.0
2017-11-02 10:35:00,56.05,56.08,56.05,56.05,52888.0,44.7275,44.7514,44.7275,44.7275,52888.0
2017-11-02 10:40:00,56.05,56.09,56.04,56.09,117828.0,44.7275,44.7594,44.7195,44.7594,117828.0
2017-11-02 10:45:00,56.09,56.11,56.07,56.07,102359.0,44.7594,44.7754,44.7434,44.7434,102359.0
2017-11-02 10:50:00,56.07,56.07,56.05,56.07,35384.0,44.7434,44.7434,44.7275,44.7434,35384.0
2017-11-02 10:55:00,56.07,56.07,56.02,56.06,81640.0,44.7434,44.7434,44.7035,44.7355,81640.0
2017-11-02 11:00:00,56.05,56.12,56.05,56.11,93055.0,44.7275,44.7833,44.7275,44.7754,93055.0
2017-11-02 11:05:00,56.1,56.11,56.09,56.1,83011.0,44.7674,44.7754,44.7594,44.7674,83011.0
2017-11-02 11:10:00,56.1,56.1,56.08,56.09,44577.0,44.7674,44.7674,44.7514,44.7594,44577.0
2017-11-02 11:15:00,56.09,56.09,56.05,56.05,76601.0,44.7594,44.7594,44.7275,44.7275,76601.0
2017-11-02 11:20:00,56.05,56.06,56.03,56.04,63860.0,44.7275,44.7355,44.7115,44.7195,63860.0
2017-11-02 11:25:00,56.04,56.04,55.94,55.96,102194.0,44.7195,44.7195,44.6397,44.6557,102194.0
2017-11-02 11:30:00,55.95,55.97,55.93,55.97,185241.0,44.6477,44.6636,44.6317,44.6636,185241.0
2017-11-02 11:35:00,55.97,55.97,55.92,55.93,71780.0,44.6636,44.6636,44.6237,44.6317,71780.0
2017-11-02 11:40:00,55.93,55.94,55.92,55.93,47899.0,44.6317,44.6397,44.6237,44.6317,47899.0
2017-11-02 11:45:00,55.93,55.94,55.92,55.94,64732.0,44.6317,44.6397,44.6237,44.6397,64732.0
2017-11-02 11:50:00,55.94,55.98,55.94,55.97,150444.0,44.6397,44.6716,44.6397,44.6636,150444.0
2017-11-02 11:55:00,55.97,56.0,55.96,56.0,38438.0,44.6636,44.6876,44.6557,44.6876,38438.0
2017-11-02 12:00:00,56.0,56.04,56.0,56.03,185805.0,44.6876,44.7195,44.6876,44.7115,185805.0
2017-11-02 12:05:00,56.03,56.07,56.02,56.05,124657.0,44.7115,44.7434,44.7035,44.7275,124657.0
2017-11-02 12:10:00,56.05,56.06,56.03,56.03,119832.0,44.7275,44.7355,44.7115,44.7115,119832.0
2017-11-02 12:15:00,56.04,56.07,56.03,56.06,44430.0,44.7195,44.7434,44.7115,44.7355,44430.0
2017-11-02 12:20:00,56.07,56.07,56.04,56.07,120471.0,44.7434,44.7434,44.7195,44.7434,120471.0
2017-11-02 12:25:00,56.06,56.08,56.06,56.08,45553.0,44.7355,44.7514,44.7355,44.7514,45553.0
2017-11-02 12:30:00,56.08,56.09,56.06,56.08,52849.0,44.7514,44.7594,44.7355,44.7514,52849.0
2017-11-02 12:35:00,56.07,56.09,56.05,56.06,39365.0,44.7434,44.7594,44.7275,44.7355,39365.0
2017-11-02 12:40:00,56.07,56.07,56.04,56.05,32894.0,44.7434,44.7434,44.7195,44.7275,32894.0
2017-11-02 12:45:00,56.05,56.08,56.04,56.07,91739.0,44.7275,44.7514,44.7195,44.7434,91739.0
2017-11-02 12:50:00,56.08,56.1,56.07,56.1,34154.0,44.7514,44.7674,44.7434,44.7674,34154.0
2017-11-02 12:55:00,56.1,56.11,56.09,56.11,63250.0,44.7674,44.7754,44.7594,44.7754,63250.0
2017-11-02 13:00:00,56.11,56.14,56.09,56.1,113442.0,44.7754,44.7993,44.7594,44.7674,113442.0
2017-11-02 13:05:00,56.1,56.12,56.09,56.1,38546.0,44.7674,44.7833,44.7594,44.7674,38546.0
2017-11-02 13:10:00,56.09,56.14,56.09,56.13,232238.0,44.7594,44.7993,44.7594,44.7913,232238.0
2017-11-02 13:15:00,56.13,56.15,56.13,56.15,32384.0,44.7913,44.8073,44.7913,44.8073,32384.0
2017-11-02 13:20:00,56.15,56.15,56.13,56.13,110187.0,44.8073,44.8073,44.7913,44.7913,110187.0
2017-11-02 13:25:00,56.13,56.14,56.11,56.12,27679.0,44.7913,44.7993,44.7754,44.7833,27679.0
2017-11-02 13:30:00,56.12,56.12,56.09,56.1,37257.0,44.7833,44.7833,44.7594,44.7674,37257.0
2017-11-02 13:35:00,56.1,56.11,56.09,56.11,27090.0,44.7674,44.7754,44.7594,44.7754,27090.0
2017-11-02 13:40:00,56.11,56.11,56.09,56.1,59101.0,44.7754,44.7754,44.7594,44.7674,59101.0
2017-11-02 13:45:00,56.1,56.1,56.07,56.08,65319.0,44.7674,44.7674,44.7434,44.7514,65319.0
2017-11-02 13:50:00,56.07,56.09,56.07,56.08,75383.0,44.7434,44.7594,44.7434,44.7514,75383.0
2017-11-02 13:55:00,56.08,56.1,56.06,56.09,362038.0,44.7514,44.7674,44.7355,44.7594,362038.0
2017-11-02 14:00:00,56.09,56.11,56.08,56.09,258192.0,44.7594,44.7754,44.7514,44.7594,258192.0
2017-11-02 14:05:00,56.08,56.11,56.08,56.11,114842.0,44.7514,44.7754,44.7514,44.7754,114842.0
2017-11-02 14:10:00,56.11,56.11,56.1,56.11,32945.0,44.7754,44.7754,44.7674,44.7754,32945.0
2017-11-02 14:15:00,56.11,56.11,56.1,56.11,34187.0,44.7754,44.7754,44.7674,44.7754,34187.0
2017-11-02 14:20:00,56.11,56.14,56.1,56.14,77143.0,44.7754,44.7993,44.7674,44.7993,77143.0
2017-11-02 14:25:00,56.14,56.17,56.13,56.16,150490.0,44.7993,44.8232,44.7913,44.8153,150490.0
2017-11-02 14:30:00,56.16,56.17,56.15,56.16,93832.0,44.8153,44.8232,44.8073,44.8153,93832.0
2017-11-02 14:35:00,56.16,56.19,56.15,56.19,99451.0,44.8153,44.8392,44.8073,44.8392,99451.0
2017-11-02 14:40:00,56.19,56.19,56.14,56.15,145571.0,44.8392,44.8392,44.7993,44.8073,145571.0
2017-11-02 14:45:00,56.15,56.15,56.14,56.14,55245.0,44.8073,44.8073,44.7993,44.7993,55245.0
2017-11-02 14:50:00,56.14,56.14,56.12,56.13,88010.0,44.7993,44.7993,44.7833,44.7913,88010.0
2017-11-02 14:55:00,56.13,56.13,56.11,56.13,83366.0,44.7913,44.7913,44.7754,44.7913,83366.0
2017-11-02 15:00:00,56.13,56.15,56.12,56.15,40247.0,44.7913,44.8073,44.7833,44.8073,40247.0
2017-11-02 15:05:00,56.14,56.15,56.11,56.12,243377.0,44.7993,44.8073,44.7754,44.7833,243377.0
2017-11-02 15:10:00,56.12,56.13,56.11,56.13,37979.0,44.7833,44.7913,44.7754,44.7913,37979.0
2017-11-02 15:15:00,56.13,56.14,56.12,56.14,94937.0,44.7913,44.7993,44.7833,44.7993,94937.0
2017-11-02 15:20:00,56.14,56.16,56.13,56.15,100606.0,44.7993,44.8153,44.7913,44.8073,100606.0
2017-11-02 15:25:00,56.15,56.16,56.14,56.16,224859.0,44.8073,44.8153,44.7993,44.8153,224859.0
2017-11-02 15:30:00,56.16,56.19,56.15,56.19,220683.0,44.8153,44.8392,44.8073,44.8392,220683.0
2017-11-02 15:35:00,56.19,56.21,56.19,56.21,60039.0,44.8392,44.8552,44.8392,44.8552,60039.0
2017-11-02 15:40:00,56.2,56.22,56.19,56.21,115745.0,44.8472,44.8631,44.8392,44.8552,115745.0
2017-11-02 15:45:00,56.21,56.21,56.18,56.2,98459.0,44.8552,44.8552,44.8312,44.8472,98459.0
2017-11-02 15:50:00,56.2,56.22,56.2,56.2,201589.0,44.8472,44.8631,44.8472,44.8472,201589.0
2017-11-02 15:55:00,56.21,56.21,56.17,56.17,503127.0,44.8552,44.8552,44.8232,44.8232,503127.0
2017-11-03 09:30:00,56.16,56.16,56.08,56.08,105943.0,44.8153,44.8153,44.7514,44.7514,105943.0
2017-11-03 09:35:00,56.08,56.09,56.0,56.0,126776.0,44.7514,44.7594,44.6876,44.6876,126776.0
2017-11-03 09:40:00,56.01,56.04,56.0,56.02,84870.0,44.6956,44.7195,44.6876,44.7035,84870.0
2017-11-03 09:45:00,56.03,56.04,56.0,56.02,240733.0,44.7115,44.7195,44.6876,44.7035,240733.0
2017-11-03 09:50:00,56.03,56.03,55.98,55.99,117132.0,44.7115,44.7115,44.6716,44.6796,117132.0
2017-11-03 09:55:00,55.99,55.99,55.96,55.97,51525.0,44.6796,44.6796,44.6557,44.6636,51525.0
2017-11-03 10:00:00,55.96,55.99,55.93,55.94,342619.0,44.6557,44.6796,44.6317,44.6397,342619.0
2017-11-03 10:05:00,55.94,55.94,55.89,55.91,139978.0,44.6397,44.6397,44.5998,44.6158,139978.0
2017-11-03 10:10:00,55.91,55.91,55.83,55.83,65009.0,44.6158,44.6158,44.5519,44.5519,65009.0
2017-11-03 10:15:00,55.83,55.87,55.83,55.87,118826.0,44.5519,44.5838,44.5519,44.5838,118826.0
2017-11-03 10:20:00,55.87,55.88,55.83,55.84,67945.0,44.5838,44.5918,44.5519,44.5599,67945.0
2017-11-03 10:25:00,55.84,55.84,55.8,55.8,66974.0,44.5599,44.5599,44.528,44.528,66974.0
2017-11-03 10:30:00,55.81,55.83,55.79,55.79,75146.0,44.536,44.5519,44.52,44.52,75146.0
2017-11-03 10:35:00,55.78,55.78,55.72,55.75,150275.0,44.512,44.512,44.4641,44.4881,150275.0
2017-11-03 10:40:00,55.74,55.76,55.72,55.72,55031.0,44.4801,44.4961,44.4641,44.4641,55031.0
2017-11-03 10:45:00,55.72,55.72,55.64,55.64,86416.0,44.4641,44.4641,44.4003,44.4003,86416.0
2017-11-03 10:50:00,55.65,55.65,55.6,55.65,329555.0,44.4083,44.4083,44.3684,44.4083,329555.0
2017-11-03 10:55:00,55.65,55.67,55.6,55.66,230532.0,44.4083,44.4242,44.3684,44.4163,230532.0
2017-11-03 11:00:00,55.66,55.71,55.65,55.71,81197.0,44.4163,44.4562,44.4083,44.4562,81197.0
2017-11-03 11:05:00,55.71,55.74,55.67,55.71,131854.0,44.4562,44.4801,44.4242,44.4562,131854.0
2017-11-03 11:10:00,55.71,55.75,55.7,55.72,68428.0,44.4562,44.4881,44.4482,44.4641,68428.0
2017-11-03 11:15:00,55.72,55.75,55.69,55.75,128171.0,44.4641,44.4881,44.4402,44.4881,128171.0
2017-11-03 11:20:00,55.74,55.79,55.74,55.77,69485.0,44.4801,44.52,44.4801,44.504,69485.0
2017-11-03 11:25:00,55.78,55.79,55.76,55.78,53692.0,44.512,44.52,44.4961,44.512,53692.0
2017-11-03 11:30:00,55.77,55.78,55.75,55.76,48483.0,44.504,44.512,44.4881,44.4961,48483.0
2017-11-03 11:35:00,55.77,55.78,55.73,55.78,57017.0,44.504,44.512,44.4721,44.512,57017.0
2017-11-03 11:40:00,55.78,55.84,55.77,55.84,114332.0,44.512,44.5599,44.504,44.5599,114332.0
2017-11-03 11:45:00,55.83,55.89,55.83,55.88,41184.0,44.5519,44.5998,44.5519,44.5918,41184.0
2017-11-03 11:50:00,55.88,55.89,55.86,55.88,145666.0,44.5918,44.5998,44.5759,44.5918,145666.0
2017-11-03 11:55:00,55.88,55.92,55.88,55.91,36933.0,44.5918,44.6237,44.5918,44.6158,36933.0
2017-11-03 12:00:00,55.91,55.92,55.88,55.89,37222.0,44.6158,44.6237,44.5918,44.5998,37222.0
2017-11-03 12:05:00,55.89,55.9,55.86,55.88,70966.0,44.5998,44.6078,44.5759,44.5918,70966.0
2017-11-03 12:10:00,55.89,55.94,55.88,55.94,34842.0,44.5998,44.6397,44.5918,44.6397,34842.0
2017-11-03 12:15:00,55.94,55.96,55.94,55.94,27256.0,44.6397,44.6557,44.6397,44.6397,27256.0
2017-11-03 12:20:00,55.94,55.96,55.94,55.94,60192.0,44.6397,44.6557,44.6397,44.6397,60192.0
2017-11-03 12:25:00,55.94,55.95,55.91,55.94,54048.0,44.6397,44.6477,44.6158,44.6397,54048.0
2017-11-03 12:30:00,55.95,55.95,55.92,55.93,31337.0,44.6477,44.6477,44.6237,44.6317,31337.0
2017-11-03 12:35:00,55.93,55.95,55.92,55.92,34335.0,44.6317,44.6477,44.6237,44.6237,34335.0
2017-11-03 12:40:00,55.92,55.95,55.92,55.95,26580.0,44.6237,44.6477,44.6237,44.6477,26580.0
2017-11-03 12:45:00,55.95,55.95,55.92,55.92,38048.0,44.6477,44.6477,44.6237,44.6237,38048.0
2017-11-03 12:50:00,55.92,55.94,55.91,55.94,42109.0,44.6237,44.6397,44.6158,44.6397,42109.0
2017-11-03 12:55:00,55.94,55.94,55.91,55.93,27326.0,44.6397,44.6397,44.6158,44.6317,27326.0
2017-11-03 13:00:00,55.93,55.98,55.92,55.97,58318.0,44.6317,44.6716,44.6237,44.6636,58318.0
2017-11-03 13:05:00,55.97,55.98,55.97,55.97,34404.0,44.6636,44.6716,44.6636,44.6636,34404.0
2017-11-03 13:10:00,55.97,55.99,55.96,55.98,35949.0,44.6636,44.6796,44.6557,44.6716,35949.0
2017-11-03 13:15:00,55.99,56.0,55.98,55.98,42995.0,44.6796,44.6876,44.6716,44.6716,42995.0
2017-11-03 13:20:00,55.97,55.99,55.96,55.99,33534.0,44.6636,44.6796,44.6557,44.6796,33534.0
2017-11-03 13:25:00,55.98,55.99,55.97,55.98,51927.0,44.6716,44.6796,44.6636,44.6716,51927.0
2017-11-03 13:30:00,55.98,55.99,55.97,55.98,29591.0,44.6716,44.6796,44.6636,44.6716,29591.0
2017-11-03 13:35:00,55.97,55.98,55.97,55.98,35303.0,44.6636,44.6716,44.6636,44.6716,35303.0
2017-11-03 13:40:00,55.98,56.01,55.97,56.01,67289.0,44.6716,44.6956,44.6636,44.6956,67289.0
2017-11-03 13:45:00,56.01,56.02,56.0,56.02,37776.0,44.6956,44.7035,44.6876,44.7035,37776.0
2017-11-03 13:50:00,56.02,56.03,56.01,56.01,56241.0,44.7035,44.7115,44.6956,44.6956,56241.0
2017-11-03 13:55:00,56.01,56.04,56.01,56.03,131101.0,44.6956,44.7195,44.6956,44.7115,131101.0
2017-11-03 14:00:00,56.04,56.06,56.03,56.05,91207.0,44.7195,44.7355,44.7115,44.7275,91207.0
2017-11-03 14:05:00,56.05,56.07,56.04,56.07,101747.0,44.7275,44.7434,44.7195,44.7434,101747.0
2017-11-03 14:10:00,56.07,56.07,56.05,56.05,42950.0,44.7434,44.7434,44.7275,44.7275,42950.0
2017-11-03 14:15:00,56.06,56.07,56.04,56.05,51034.0,44.7355,44.7434,44.7195,44.7275,51034.0
2017-11-03 14:20:00,56.06,56.07,56.05,56.07,27268.0,44.7355,44.7434,44.7275,44.7434,27268.0
2017-11-03 14:25:00,56.07,56.08,56.05,56.06,69397.0,44.7434,44.7514,44.7275,44.7355,69397.0
2017-11-03 14:30:00,56.05,56.06,56.03,56.04,116071.0,44.7275,44.7355,44.7115,44.7195,116071.0
2017-11-03 14:35:00,56.04,56.04,55.99,55.99,104770.0,44.7195,44.7195,44.6796,44.6796,104770.0
2017-11-03 14:40:00,56.0,56.0,55.98,55.99,69466.0,44.6876,44.6876,44.6716,44.6796,69466.0
2017-11-03 14:45:00,56.0,56.01,55.98,55.99,182769.0,44.6876,44.6956,44.6716,44.6796,182769.0
2017-11-03 14:50:00,56.0,56.0,55.98,56.0,136182.0,44.6876,44.6876,44.6716,44.6876,136182.0
2017-11-03 14:55:00,56.0,56.01,55.99,56.0,121148.0,44.6876,44.6956,44.6796,44.6876,121148.0
2017-11-03 15:00:00,56.0,56.02,55.98,56.01,95143.0,44.6876,44.7035,44.6716,44.6956,95143.0
2017-11-03 15:05:00,56.01,56.01,55.99,55.99,125221.0,44.6956,44.6956,44.6796,44.6796,125221.0
2017-11-03 15:10:00,56.0,56.0,55.98,55.99,91763.0,44.6876,44.6876,44.6716,44.6796,91763.0
2017-11-03 15:15:00,55.98,55.99,55.96,55.97,102529.0,44.6716,44.6796,44.6557,44.6636,102529.0
2017-11-03 15:20:00,55.97,55.97,55.95,55.97,108427.0,44.6636,44.6636,44.6477,44.6636,108427.0
2017-11-03 15:25:00,55.97,55.97,55.96,55.97,97178.0,44.6636,44.6636,44.6557,44.6636,97178.0
2017-11-03 15:30:00,55.97,55.97,55.92,55.93,156918.0,44.6636,44.6636,44.6237,44.6317,156918.0
2017-11-03 15:35:00,55.93,55.93,55.9,55.93,90246.0,44.6317,44.6317,44.6078,44.6317,90246.0
2017-11-03 15:40:00,55.93,55.93,55.91,55.91,91272.0,44.6317,44.6317,44.6158,44.6158,91272.0
2017-11-03 15:45:00,55.92,55.93,55.9,55.92,169074.0,44.6237,44.6317,44.6078,44.6237,169074.0
2017-11-03 15:50:00,55.93,55.93,55.89,55.92,205211.0,44.6317,44.6317,44.5998,44.6237,205211.0
2017-11-03 15:55:00,55.92,55.93,55.88,55.92,484850.0,44.6237,44.6317,44.5918,44.6237,484850.0
2017-11-06 09:30:00,56.14,56.22,56.13,56.22,149275.0,44.7993,44.8631,44.7913,44.8631,149275.0
2017-11-06 09:35:00,56.23,56.24,56.2,56.22,56609.0,44.8711,44.8791,44.8472,44.8631,56609.0
2017-11-06 09:40:00,56.21,56.24,56.2,56.23,49307.0,44.8552,44.8791,44.8472,44.8711,49307.0
2017-11-06 09:45:00,56.23,56.25,56.21,56.25,38989.0,44.8711,44.8871,44.8552,44.8871,38989.0
2017-11-06 09:50:00,56.25,56.27,56.23,56.27,98136.0,44.8871,44.903,44.8711,44.903,98136.0
2017-11-06 09:55:00,56.27,56.3,56.26,56.29,94919.0,44.903,44.927,44.8951,44.919,94919.0
2017-11-06 10:00:00,56.3,56.32,56.29,56.29,57936.0,44.927,44.9429,44.919,44.919,57936.0
2017-11-06 10:05:00,56.29,56.31,56.26,56.27,58690.0,44.919,44.935,44.8951,44.903,58690.0
2017-11-06 10:10:00,56.27,56.28,56.25,56.26,32702.0,44.903,44.911,44.8871,44.8951,32702.0
2017-11-06 10:15:00,56.25,56.28,56.25,56.27,34982.0,44.8871,44.911,44.8871,44.903,34982.0
2017-11-06 10:20:00,56.28,56.29,56.27,56.29,29570.0,44.911,44.919,44.903,44.919,29570.0
2017-11-06 10:25:00,56.29,56.31,56.28,56.28,190969.0,44.919,44.935,44.911,44.911,190969.0
2017-11-06 10:30:00,56.29,56.29,56.27,56.29,48140.0,44.919,44.919,44.903,44.919,48140.0
2017-11-06 10:35:00,56.29,56.32,56.29,56.31,94614.0,44.919,44.9429,44.919,44.935,94614.0
2017-11-06 10:40:00,56.31,56.32,56.3,56.3,306104.0,44.935,44.9429,44.927,44.927,306104.0
2017-11-06 10:45:00,56.3,56.32,56.29,56.29,37124.0,44.927,44.9429,44.919,44.919,37124.0
2017-11-06 10:50:00,56.29,56.3,56.28,56.28,27926.0,44.919,44.927,44.911,44.911,27926.0
2017-11-06 10:55:00,56.29,56.29,56.24,56.25,54112.0,44.919,44.919,44.8791,44.8871,54112.0
2017-11-06 11:00:00,56.25,56.26,56.24,56.24,46808.0,44.8871,44.8951,44.8791,44.8791,46808.0
2017-11-06 11:05:00,56.25,56.27,56.24,56.25,24254.0,44.8871,44.903,44.8791,44.8871,24254.0
2017-11-06 11:10:00,56.26,56.26,56.22,56.23,25492.0,44.8951,44.8951,44.8631,44.8711,25492.0
2017-11-06 11:15:00,56.22,56.26,56.22,56.25,31168.0,44.8631,44.8951,44.8631,44.8871,31168.0
2017-11-06 11:20:00,56.25,56.28,56.24,56.28,34116.0,44.8871,44.911,44.8791,44.911,34116.0
2017-11-06 11:25:00,56.28,56.32,56.28,56.31,81136.0,44.911,44.9429,44.911,44.935,81136.0
2017-11-06 11:30:00,56.3,56.31,56.28,56.3,55466.0,44.927,44.935,44.911,44.927,55466.0
2017-11-06 11:35:00,56.31,56.34,56.3,56.32,49161.0,44.935,44.9589,44.927,44.9429,49161.0
2017-11-06 11:40:00,56.33,56.33,56.31,56.31,62143.0,44.9509,44.9509,44.935,44.935,62143.0
2017-11-06 11:45:00,56.31,56.32,56.3,56.31,29162.0,44.935,44.9429,44.927,44.935,29162.0
2017-11-06 11:50:00,56.32,56.34,56.31,56.33,36800.0,44.9429,44.9589,44.935,44.9509,36800.0
2017-11-06 11:55:00,56.33,56.33,56.29,56.32,34959.0,44.9509,44.9509,44.919,44.9429,34959.0
2017-11-06 12:00:00,56.31,56.35,56.31,56.33,20613.0,44.935,44.9669,44.935,44.9509,20613.0
2017-11-06 12:05:00,56.34,56.34,56.31,56.34,180838.0,44.9589,44.9589,44.935,44.9589,180838.0
2017-11-06 12:10:00,56.34,56.35,56.33,56.35,53278.0,44.9589,44.9669,44.9509,44.9669,53278.0
2017-11-06 12:15:00,56.35,56.36,56.34,56.35,67041.0,44.9669,44.9749,44.9589,44.9669,67041.0
2017-11-06 12:20:00,56.35,56.36,56.34,56.35,37187.0,44.9669,44.9749,44.9589,44.9669,37187.0
2017-11-06 12:25:00,56.35,56.36,56.34,56.34,37343.0,44.9669,44.9749,44.9589,44.9589,37343.0
2017-11-06 12:30:00,56.35,56.36,56.34,56.35,44042.0,44.9669,44.9749,44.9589,44.9669,44042.0
2017-11-06 12:35:00,56.35,56.36,56.34,56.36,46963.0,44.9669,44.9749,44.9589,44.9749,46963.0
2017-11-06 12:40:00,56.35,56.37,56.35,56.36,84289.0,44.9669,44.9828,44.9669,44.9749,84289.0
2017-11-06 12:45:00,56.36,56.38,56.36,56.38,115307.0,44.9749,44.9908,44.9749,44.9908,115307.0
2017-11-06 12:50:00,56.38,56.38,56.37,56.38,10274.0,44.9908,44.9908,44.9828,44.9908,10274.0
2017-11-06 12:55:00,56.38,56.39,56.37,56.38,48091.0,44.9908,44.9988,44.9828,44.9908,48091.0
2017-11-06 13:00:00,56.38,56.38,56.36,56.36,29139.0,44.9908,44.9908,44.9749,44.9749,29139.0
2017-11-06 13:05:00,56.37,56.38,56.36,56.38,33004.0,44.9828,44.9908,44.9749,44.9908,33004.0
2017-11-06 13:10:00,56.38,56.39,56.37,56.38,82682.0,44.9908,44.9988,44.9828,44.9908,82682.0
2017-11-06 13:15:00,56.39,56.4,56.38,56.4,39270.0,44.9988,45.0068,44.9908,45.0068,39270.0
2017-11-06 13:20:00,56.4,56.41,56.39,56.4,31064.0,45.0068,45.0148,44.9988,45.0068,31064.0
2017-11-06 13:25:00,56.41,56.41,56.39,56.4,29427.0,45.0148,45.0148,44.9988,45.0068,29427.0
2017-11-06 13:30:00,56.4,56.42,56.39,56.4,39489.0,45.0068,45.0227,44.9988,45.0068,39489.0
2017-11-06 13:35:00,56.39,56.42,56.39,56.42,44510.0,44.9988,45.0227,44.9988,45.0227,44510.0
2017-11-06 13:40:00,56.42,56.43,56.4,56.42,60157.0,45.0227,45.0307,45.0068,45.0227,60157.0
2017-11-06 13:45:00,56.43,56.45,56.43,56.44,79272.0,45.0307,45.0467,45.0307,45.0387,79272.0
2017-11-06 13:50:00,56.44,56.46,56.44,56.46,15945.0,45.0387,45.0547,45.0387,45.0547,15945.0
2017-11-06 13:55:00,56.46,56.48,56.46,56.47,40915.0,45.0547,45.0706,45.0547,45.0626,40915.0
2017-11-06 14:00:00,56.47,56.49,56.47,56.48,83699.0,45.0626,45.0786,45.0626,45.0706,83699.0
2017-11-06 14:05:00,56.48,56.5,56.48,56.48,42293.0,45.0706,45.0866,45.0706,45.0706,42293.0
2017-11-06 14:10:00,56.49,56.49,56.47,56.47,19143.0,45.0786,45.0786,45.0626,45.0626,19143.0
2017-11-06 14:15:00,56.47,56.48,56.46,56.47,23310.0,45.0626,45.0706,45.0547,45.0626,23310.0
2017-11-06 14:20:00,56.47,56.48,56.45,56.48,48124.0,45.0626,45.0706,45.0467,45.0706,48124.0
2017-11-06 14:25:00,56.47,56.49,56.46,56.48,53131.0,45.0626,45.0786,45.0547,45.0706,53131.0
2017-11-06 14:30:00,56.47,56.48,56.45,56.47,18249.0,45.0626,45.0706,45.0467,45.0626,18249.0
2017-11-06 14:35:00,56.47,56.47,56.42,56.42,69117.0,45.0626,45.0626,45.0227,45.0227,69117.0
2017-11-06 14:40:00,56.43,56.46,56.42,56.46,38316.0,45.0307,45.0547,45.0227,45.0547,38316.0
2017-11-06 14:45:00,56.46,56.47,56.45,56.47,37970.0,45.0547,45.0626,45.0467,45.0626,37970.0
2017-11-06 14:50:00,56.47,56.47,56.46,56.47,33708.0,45.0626,45.0626,45.0547,45.0626,33708.0
2017-11-06 14:55:00,56.46,56.47,56.44,56.45,36930.0,45.0547,45.0626,45.0387,45.0467,36930.0
2017-11-06 15:00:00,56.45,56.46,56.44,56.46,22570.0,45.0467,45.0547,45.0387,45.0547,22570.0
2017-11-06 15:05:00,56.46,56.46,56.44,56.46,74491.0,45.0547,45.0547,45.0387,45.0547,74491.0
2017-11-06 15:10:00,56.45,56.47,56.44,56.46,73522.0,45.0467,45.0626,45.0387,45.0547,73522.0
2017-11-06 15:15:00,56.46,56.46,56.44,56.45,36669.0,45.0547,45.0547,45.0387,45.0467,36669.0
2017-11-06 15:20:00,56.45,56.45,56.44,56.45,12338.0,45.0467,45.0467,45.0387,45.0467,12338.0
2017-11-06 15:25:00,56.45,56.45,56.43,56.44,43039.0,45.0467,45.0467,45.0307,45.0387,43039.0
2017-11-06 15:30:00,56.45,56.45,56.43,56.43,23256.0,45.0467,45.0467,45.0307,45.0307,23256.0
2017-11-06 15:35:00,56.44,56.45,56.43,56.45,50216.0,45.0387,45.0467,45.0307,45.0467,50216.0
2017-11-06 15:40:00,56.45,56.45,56.44,56.45,36181.0,45.0467,45.0467,45.0387,45.0467,36181.0
2017-11-06 15:45:00,56.45,56.48,56.44,56.47,106533.0,45.0467,45.0706,45.0387,45.0626,106533.0
2017-11-06 15:50:00,56.46,56.47,56.45,56.47,51836.0,45.0547,45.0626,45.0467,45.0626,51836.0
2017-11-06 15:55:00,56.47,56.51,56.47,56.48,273816.0,45.0626,45.0946,45.0626,45.0706,273816.0
2017-11-07 09:30:00,56.46,56.47,56.41,56.45,112995.0,45.0547,45.0626,45.0148,45.0467,112995.0
2017-11-07 09:35:00,56.44,56.46,56.43,56.44,79035.0,45.0387,45.0547,45.0307,45.0387,79035.0
2017-11-07 09:40:00,56.44,56.47,56.43,56.47,94760.0,45.0387,45.0626,45.0307,45.0626,94760.0
2017-11-07 09:45:00,56.47,56.48,56.45,56.46,95354.0,45.0626,45.0706,45.0467,45.0547,95354.0
2017-11-07 09:50:00,56.46,56.47,56.42,56.42,98659.0,45.0547,45.0626,45.0227,45.0227,98659.0
2017-11-07 09:55:00,56.43,56.43,56.37,56.38,57266.0,45.0307,45.0307,44.9828,44.9908,57266.0
2017-11-07 10:00:00,56.37,56.39,56.31,56.31,74006.0,44.9828,44.9988,44.935,44.935,74006.0
2017-11-07 10:05:00,56.31,56.31,56.27,56.28,249048.0,44.935,44.935,44.903,44.911,249048.0
2017-11-07 10:10:00,56.28,56.3,56.25,56.28,54264.0,44.911,44.927,44.8871,44.911,54264.0
2017-11-07 10:15:00,56.28,56.31,56.25,56.26,105861.0,44.911,44.935,44.8871,44.8951,105861.0
2017-11-07 10:20:00,56.26,56.29,56.26,56.27,64776.0,44.8951,44.919,44.8951,44.903,64776.0
2017-11-07 10:25:00,56.27,56.27,56.25,56.26,47690.0,44.903,44.903,44.8871,44.8951,47690.0
2017-11-07 10:30:00,56.27,56.29,56.23,56.24,78794.0,44.903,44.919,44.8711,44.8791,78794.0
2017-11-07 10:35:00,56.23,56.24,56.19,56.2,111682.0,44.8711,44.8791,44.8392,44.8472,111682.0
2017-11-07 10:40:00,56.21,56.24,56.2,56.22,124939.0,44.8552,44.8791,44.8472,44.8631,124939.0
2017-11-07 10:45:00,56.22,56.22,56.14,56.16,37046.0,44.8631,44.8631,44.7993,44.8153,37046.0
2017-11-07 10:50:00,56.17,56.17,56.13,56.16,79193.0,44.8232,44.8232,44.7913,44.8153,79193.0
2017-11-07 10:55:00,56.16,56.16,56.12,56.13,90716.0,44.8153,44.8153,44.7833,44.7913,90716.0
2017-11-07 11:00:00,56.13,56.13,56.09,56.12,280465.0,44.7913,44.7913,44.7594,44.7833,280465.0
2017-11-07 11:05:00,56.12,56.14,56.1,56.13,47821.0,44.7833,44.7993,44.7674,44.7913,47821.0
2017-11-07 11:10:00,56.13,56.16,56.12,56.15,40839.0,44.7913,44.8153,44.7833,44.8073,40839.0
2017-11-07 11:15:00,56.15,56.17,56.13,56.14,122583.0,44.8073,44.8232,44.7913,44.7993,122583.0
2017-11-07 11:20:00,56.14,56.15,56.1,56.13,37424.0,44.7993,44.8073,44.7674,44.7913,37424.0
2017-11-07 11:25:00,56.13,56.13,56.1,56.12,46317.0,44.7913,44.7913,44.7674,44.7833,46317.0
2017-11-07 11:30:00,56.12,56.14,56.1,56.12,47165.0,44.7833,44.7993,44.7674,44.7833,47165.0
2017-11-07 11:35:00,56.13,56.15,56.11,56.12,113342.0,44.7913,44.8073,44.7754,44.7833,113342.0
2017-11-07 11:40:00,56.12,56.14,56.1,56.13,63510.0,44.7833,44.7993,44.7674,44.7913,63510.0
2017-11-07 11:45:00,56.13,56.17,56.12,56.15,42610.0,44.7913,44.8232,44.7833,44.8073,42610.0
2017-11-07 11:50:00,56.15,56.15,56.11,56.11,120741.0,44.8073,44.8073,44.7754,44.7754,120741.0
2017-11-07 11:55:00,56.11,56.11,56.03,56.04,101006.0,44.7754,44.7754,44.7115,44.7195,101006.0
2017-11-07 12:00:00,56.04,56.1,56.04,56.08,38736.0,44.7195,44.7674,44.7195,44.7514,38736.0
2017-11-07 12:05:00,56.08,56.1,56.06,56.08,44972.0,44.7514,44.7674,44.7355,44.7514,44972.0
2017-11-07 12:10:00,56.07,56.11,56.04,56.09,110533.0,44.7434,44.7754,44.7195,44.7594,110533.0
2017-11-07 12:15:00,56.09,56.1,56.06,56.07,71843.0,44.7594,44.7674,44.7355,44.7434,71843.0
2017-11-07 12:20:00,56.08,56.09,56.06,56.07,33011.0,44.7514,44.7594,44.7355,44.7434,33011.0
2017-11-07 12:25:00,56.07,56.1,56.06,56.1,21791.0,44.7434,44.7674,44.7355,44.7674,21791.0
2017-11-07 12:30:00,56.1,56.11,56.09,56.11,22667.0,44.7674,44.7754,44.7594,44.7754,22667.0
2017-11-07 12:35:00,56.1,56.13,56.1,56.13,43764.0,44.7674,44.7913,44.7674,44.7913,43764.0
2017-11-07 12:40:00,56.13,56.14,56.12,56.14,39721.0,44.7913,44.7993,44.7833,44.7993,39721.0
2017-11-07 12:45:00,56.13,56.13,56.11,56.12,28062.0,44.7913,44.7913,44.7754,44.7833,28062.0
2017-11-07 12:50:00,56.12,56.15,56.11,56.13,33779.0,44.7833,44.8073,44.7754,44.7913,33779.0
2017-11-07 12:55:00,56.13,56.16,56.12,56.14,53360.0,44.7913,44.8153,44.7833,44.7993,53360.0
2017-11-07 13:00:00,56.14,56.16,56.13,56.16,40344.0,44.7993,44.8153,44.7913,44.8153,40344.0
2017-11-07 13:05:00,56.16,56.16,56.14,56.15,49697.0,44.8153,44.8153,44.7993,44.8073,49697.0
2017-11-07 13:10:00,56.14,56.15,56.11,56.12,26556.0,44.7993,44.8073,44.7754,44.7833,26556.0
2017-11-07 13:15:00,56.12,56.13,56.09,56.09,36625.0,44.7833,44.7913,44.7594,44.7594,36625.0
2017-11-07 13:20:00,56.09,56.1,56.06,56.07,58963.0,44.7594,44.7674,44.7355,44.7434,58963.0
2017-11-07 13:25:00,56.08,56.1,56.06,56.1,41794.0,44.7514,44.7674,44.7355,44.7674,41794.0
2017-11-07 13:30:00,56.1,56.12,56.09,56.11,111749.0,44.7674,44.7833,44.7594,44.7754,111749.0
2017-11-07 13:35:00,56.1,56.11,56.08,56.08,48965.0,44.7674,44.7754,44.7514,44.7514,48965.0
2017-11-07 13:40:00,56.08,56.1,56.08,56.09,64274.0,44.7514,44.7674,44.7514,44.7594,64274.0
2017-11-07 13:45:00,56.09,56.12,56.09,56.12,33479.0,44.7594,44.7833,44.7594,44.7833,33479.0
2017-11-07 13:50:00,56.11,56.14,56.11,56.14,46187.0,44.7754,44.7993,44.7754,44.7993,46187.0
2017-11-07 13:55:00,56.13,56.14,56.09,56.09,26158.0,44.7913,44.7993,44.7594,44.7594,26158.0
2017-11-07 14:00:00,56.1,56.12,56.09,56.11,24669.0,44.7674,44.7833,44.7594,44.7754,24669.0
2017-11-07 14:05:00,56.12,56.13,56.1,56.13,40672.0,44.7833,44.7913,44.7674,44.7913,40672.0
2017-11-07 14:10:00,56.13,56.15,56.09,56.09,37593.0,44.7913,44.8073,44.7594,44.7594,37593.0
2017-11-07 14:15:00,56.1,56.1,56.09,56.09,29229.0,44.7674,44.7674,44.7594,44.7594,29229.0
2017-11-07 14:20:00,56.09,56.11,56.09,56.11,29371.0,44.7594,44.7754,44.7594,44.7754,29371.0
2017-11-07 14:25:00,56.11,56.12,56.1,56.12,37026.0,44.7754,44.7833,44.7674,44.7833,37026.0
2017-11-07 14:30:00,56.11,56.11,56.09,56.09,67141.0,44.7754,44.7754,44.7594,44.7594,67141.0
2017-11-07 14:35:00,56.1,56.1,56.09,56.1,29362.0,44.7674,44.7674,44.7594,44.7674,29362.0
2017-11-07 14:40:00,56.1,56.1,56.08,56.1,68297.0,44.7674,44.7674,44.7514,44.7674,68297.0
2017-11-07 14:45:00,56.1,56.1,56.07,56.08,59905.0,44.7674,44.7674,44.7434,44.7514,59905.0
2017-11-07 14:50:00,56.07,56.1,56.07,56.08,82765.0,44.7434,44.7674,44.7434,44.7514,82765.0
2017-11-07 14:55:00,56.08,56.08,56.05,56.06,74339.0,44.7514,44.7514,44.7275,44.7355,74339.0
2017-11-07 15:00:00,56.05,56.06,56.05,56.05,49645.0,44.7275,44.7355,44.7275,44.7275,49645.0
2017-11-07 15:05:00,56.05,56.1,56.05,56.1,84589.0,44.7275,44.7674,44.7275,44.7674,84589.0
2017-11-07 15:10:00,56.1,56.12,56.09,56.1,49016.0,44.7674,44.7833,44.7594,44.7674,49016.0
2017-11-07 15:15:00,56.1,56.12,56.09,56.12,70127.0,44.7674,44.7833,44.7594,44.7833,70127.0
2017-11-07 15:20:00,56.12,56.12,56.1,56.12,105785.0,44.7833,44.7833,44.7674,44.7833,105785.0
2017-11-07 15:25:00,56.12,56.12,56.1,56.11,72769.0,44.7833,44.7833,44.7674,44.7754,72769.0
2017-11-07 15:30:00,56.11,56.12,56.1,56.11,82552.0,44.7754,44.7833,44.7674,44.7754,82552.0
2017-11-07 15:35:00,56.11,56.14,56.1,56.13,128127.0,44.7754,44.7993,44.7674,44.7913,128127.0
2017-11-07 15:40:00,56.13,56.15,56.12,56.15,82980.0,44.7913,44.8073,44.7833,44.8073,82980.0
2017-11-07 15:45:00,56.15,56.16,56.12,56.13,97137.0,44.8073,44.8153,44.7833,44.7913,97137.0
2017-11-07 15:50:00,56.13,56.14,56.1,56.11,161683.0,44.7913,44.7993,44.7674,44.7754,161683.0
2017-11-07 15:55:00,56.11,56.13,56.08,56.12,348560.0,44.7754,44.7913,44.7514,44.7833,348560.0
2017-11-08 09:30:00,56.25,56.33,56.23,56.27,65688.0,44.8871,44.9509,44.8711,44.903,65688.0
2017-11-08 09:35:00,56.27,56.3,56.24,56.26,120160.0,44.903,44.927,44.8791,44.8951,120160.0
2017-11-08 09:40:00,56.27,56.27,56.24,56.24,62538.0,44.903,44.903,44.8791,44.8791,62538.0
2017-11-08 09:45:00,56.24,56.26,56.23,56.26,54779.0,44.8791,44.8951,44.8711,44.8951,54779.0
2017-11-08 09:50:00,56.24,56.24,56.22,56.23,51535.0,44.8791,44.8791,44.8631,44.8711,51535.0
2017-11-08 09:55:00,56.23,56.28,56.22,56.27,105240.0,44.8711,44.911,44.8631,44.903,105240.0
2017-11-08 10:00:00,56.27,56.29,56.26,56.27,74468.0,44.903,44.919,44.8951,44.903,74468.0
2017-11-08 10:05:00,56.28,56.3,56.26,56.27,68415.0,44.911,44.927,44.8951,44.903,68415.0
2017-11-08 10:10:00,56.27,56.31,56.26,56.31,45133.0,44.903,44.935,44.8951,44.935,45133.0
2017-11-08 10:15:00,56.31,56.31,56.28,56.29,35872.0,44.935,44.935,44.911,44.919,35872.0
2017-11-08 10:20:00,56.29,56.31,56.28,56.29,68354.0,44.919,44.935,44.911,44.919,68354.0
2017-11-08 10:25:00,56.29,56.29,56.27,56.28,60378.0,44.919,44.919,44.903,44.911,60378.0
2017-11-08 10:30:00,56.28,56.29,56.26,56.27,33823.0,44.911,44.919,44.8951,44.903,33823.0
2017-11-08 10:35:00,56.27,56.29,56.25,56.27,98969.0,44.903,44.919,44.8871,44.903,98969.0
2017-11-08 10:40:00,56.27,56.27,56.24,56.26,25477.0,44.903,44.903,44.8791,44.8951,25477.0
2017-11-08 10:45:00,56.26,56.26,56.22,56.23,35483.0,44.8951,44.8951,44.8631,44.8711,35483.0
2017-11-08 10:50:00,56.23,56.28,56.22,56.27,112928.0,44.8711,44.911,44.8631,44.903,112928.0
2017-11-08 10:55:00,56.28,56.28,56.24,56.24,28289.0,44.911,44.911,44.8791,44.8791,28289.0
2017-11-08 11:00:00,56.23,56.27,56.23,56.25,61343.0,44.8711,44.903,44.8711,44.8871,61343.0
2017-11-08 11:05:00,56.25,56.27,56.24,56.26,23859.0,44.8871,44.903,44.8791,44.8951,23859.0
2017-11-08 11:10:00,56.26,56.31,56.26,56.3,49449.0,44.8951,44.935,44.8951,44.927,49449.0
2017-11-08 11:15:00,56.3,56.31,56.29,56.31,43924.0,44.927,44.935,44.919,44.935,43924.0
2017-11-08 11:20:00,56.3,56.31,56.29,56.3,29589.0,44.927,44.935,44.919,44.927,29589.0
2017-11-08 11:25:00,56.3,56.3,56.27,56.29,19071.0,44.927,44.927,44.903,44.919,19071.0
2017-11-08 11:30:00,56.29,56.31,56.28,56.3,73365.0,44.919,44.935,44.911,44.927,73365.0
2017-11-08 11:35:00,56.29,56.3,56.28,56.29,24849.0,44.919,44.927,44.911,44.919,24849.0
2017-11-08 11:40:00,56.29,56.32,56.27,56.32,124014.0,44.919,44.9429,44.903,44.9429,124014.0
2017-11-08 11:45:00,56.31,56.32,56.3,56.32,30101.0,44.935,44.9429,44.927,44.9429,30101.0
2017-11-08 11:50:00,56.32,56.32,56.29,56.3,77867.0,44.9429,44.9429,44.919,44.927,77867.0
2017-11-08 11:55:00,56.31,56.31,56.29,56.3,32714.0,44.935,44.935,44.919,44.927,32714.0
2017-11-08 12:00:00,56.3,56.3,56.29,56.3,24404.0,44.927,44.927,44.919,44.927,24404.0
2017-11-08 12:05:00,56.3,56.31,56.28,56.29,69386.0,44.927,44.935,44.911,44.919,69386.0
2017-11-08 12:10:00,56.28,56.3,56.28,56.29,27338.0,44.911,44.927,44.911,44.919,27338.0
2017-11-08 12:15:00,56.3,56.3,56.29,56.3,13950.0,44.927,44.927,44.919,44.927,13950.0
2017-11-08 12:20:00,56.3,56.32,56.29,56.31,48481.0,44.927,44.9429,44.919,44.935,48481.0
2017-11-08 12:25:00,56.31,56.33,56.31,56.33,41001.0,44.935,44.9509,44.935,44.9509,41001.0
2017-11-08 12:30:00,56.33,56.33,56.32,56.32,44210.0,44.9509,44.9509,44.9429,44.9429,44210.0
2017-11-08 12:35:00,56.32,56.33,56.3,56.31,27315.0,44.9429,44.9509,44.927,44.935,27315.0
2017-11-08 12:40:00,56.3,56.31,56.28,56.29,33881.0,44.927,44.935,44.911,44.919,33881.0
2017-11-08 12:45:00,56.29,56.3,56.28,56.3,38281.0,44.919,44.927,44.911,44.927,38281.0
2017-11-08 12:50:00,56.3,56.32,56.3,56.32,22693.0,44.927,44.9429,44.927,44.9429,22693.0
2017-11-08 12:55:00,56.32,56.32,56.29,56.3,47325.0,44.9429,44.9429,44.919,44.927,47325.0
2017-11-08 13:00:00,56.3,56.33,56.29,56.33,47639.0,44.927,44.9509,44.919,44.9509,47639.0
2017-11-08 13:05:00,56.33,56.35,56.31,56.31,52726.0,44.9509,44.9669,44.935,44.935,52726.0
2017-11-08 13:10:00,56.31,56.32,56.29,56.29,42730.0,44.935,44.9429,44.919,44.919,42730.0
2017-11-08 13:15:00,56.3,56.31,56.29,56.29,29422.0,44.927,44.935,44.919,44.919,29422.0
2017-11-08 13:20:00,56.3,56.32,56.29,56.31,127714.0,44.927,44.9429,44.919,44.935,127714.0
2017-11-08 13:25:00,56.32,56.32,56.29,56.3,110535.0,44.9429,44.9429,44.919,44.927,110535.0
2017-11-08 13:30:00,56.3,56.3,56.28,56.29,62625.0,44.927,44.927,44.911,44.919,62625.0
2017-11-08 13:35:00,56.29,56.29,56.28,56.29,39645.0,44.919,44.919,44.911,44.919,39645.0
2017-11-08 13:40:00,56.29,56.3,56.28,56.29,57475.0,44.919,44.927,44.911,44.919,57475.0
2017-11-08 13:45:00,56.29,56.32,56.28,56.31,37730.0,44.919,44.9429,44.911,44.935,37730.0
2017-11-08 13:50:00,56.32,56.32,56.31,56.32,18345.0,44.9429,44.9429,44.935,44.9429,18345.0
2017-11-08 13:55:00,56.31,56.32,56.29,56.3,26847.0,44.935,44.9429,44.919,44.927,26847.0
2017-11-08 14:00:00,56.3,56.3,56.28,56.28,50169.0,44.927,44.927,44.911,44.911,50169.0
2017-11-08 14:05:00,56.29,56.3,56.28,56.3,77779.0,44.919,44.927,44.911,44.927,77779.0
2017-11-08 14:10:00,56.3,56.34,56.29,56.34,138969.0,44.927,44.9589,44.919,44.9589,138969.0
2017-11-08 14:15:00,56.34,56.39,56.33,56.36,97582.0,44.9589,44.9988,44.9509,44.9749,97582.0
2017-11-08 14:20:00,56.37,56.38,56.35,56.37,98693.0,44.9828,44.9908,44.9669,44.9828,98693.0
2017-11-08 14:25:00,56.37,56.37,56.35,56.35,33189.0,44.9828,44.9828,44.9669,44.9669,33189.0
2017-11-08 14:30:00,56.36,56.37,56.35,56.37,108843.0,44.9749,44.9828,44.9669,44.9828,108843.0
2017-11-08 14:35:00,56.37,56.4,56.35,56.4,62314.0,44.9828,45.0068,44.9669,45.0068,62314.0
2017-11-08 14:40:00,56.4,56.43,56.39,56.41,130639.0,45.0068,45.0307,44.9988,45.0148,130639.0
2017-11-08 14:45:00,56.41,56.43,56.4,56.42,86417.0,45.0148,45.0307,45.0068,45.0227,86417.0
2017-11-08 14:50:00,56.42,56.42,56.4,56.4,86740.0,45.0227,45.0227,45.0068,45.0068,86740.0
2017-11-08 14:55:00,56.41,56.42,56.4,56.42,204774.0,45.0148,45.0227,45.0068,45.0227,204774.0
2017-11-08 15:00:00,56.42,56.42,56.39,56.4,114335.0,45.0227,45.0227,44.9988,45.0068,114335.0
2017-11-08 15:05:00,56.4,56.4,56.38,56.39,111559.0,45.0068,45.0068,44.9908,44.9988,111559.0
2017-11-08 15:10:00,56.39,56.4,56.38,56.38,53665.0,44.9988,45.0068,44.9908,44.9908,53665.0
2017-11-08 15:15:00,56.39,56.39,56.37,56.38,90725.0,44.9988,44.9988,44.9828,44.9908,90725.0
2017-11-08 15:20:00,56.38,56.38,56.37,56.38,30917.0,44.9908,44.9908,44.9828,44.9908,30917.0
2017-11-08 15:25:00,56.38,56.38,56.35,56.37,70406.0,44.9908,44.9908,44.9669,44.9828,70406.0
2017-11-08 15:30:00,56.36,56.38,56.35,56.37,50317.0,44.9749,44.9908,44.9669,44.9828,50317.0
2017-11-08 15:35:00,56.38,56.38,56.36,56.38,100969.0,44.9908,44.9908,44.9749,44.9908,100969.0
2017-11-08 15:40:00,56.38,56.38,56.36,56.37,92166.0,44.9908,44.9908,44.9749,44.9828,92166.0
2017-11-08 15:45:00,56.37,56.37,56.33,56.35,135899.0,44.9828,44.9828,44.9509,44.9669,135899.0
2017-11-08 15:50:00,56.35,56.36,56.32,56.33,183617.0,44.9669,44.9749,44.9429,44.9509,183617.0
2017-11-08 15:55:00,56.33,56.4,56.32,56.4,313999.0,44.9509,45.0068,44.9429,45.0068,313999.0
2017-11-09 09:30:00,56.02,56.04,55.91,55.93,124274.0,44.7035,44.7195,44.6158,44.6317,124274.0
2017-11-09 09:35:00,55.94,56.01,55.93,55.96,132811.0,44.6397,44.6956,44.6317,44.6557,132811.0
2017-11-09 09:40:00,55.96,55.98,55.9,55.9,136347.0,44.6557,44.6716,44.6078,44.6078,136347.0
2017-11-09 09:45:00,55.9,55.92,55.87,55.87,380372.0,44.6078,44.6237,44.5838,44.5838,380372.0
2017-11-09 09:50:00,55.87,55.93,55.86,55.93,110155.0,44.5838,44.6317,44.5759,44.6317,110155.0
2017-11-09 09:55:00,55.93,55.99,55.91,55.97,140144.0,44.6317,44.6796,44.6158,44.6636,140144.0
2017-11-09 10:00:00,55.97,56.06,55.96,56.05,178983.0,44.6636,44.7355,44.6557,44.7275,178983.0
2017-11-09 10:05:00,56.05,56.13,56.05,56.13,65175.0,44.7275,44.7913,44.7275,44.7913,65175.0
2017-11-09 10:10:00,56.13,56.15,56.12,56.13,59377.0,44.7913,44.8073,44.7833,44.7913,59377.0
2017-11-09 10:15:00,56.13,56.16,56.12,56.16,90297.0,44.7913,44.8153,44.7833,44.8153,90297.0
2017-11-09 10:20:00,56.16,56.18,56.13,56.13,77266.0,44.8153,44.8312,44.7913,44.7913,77266.0
2017-11-09 10:25:00,56.14,56.15,56.06,56.07,51489.0,44.7993,44.8073,44.7355,44.7434,51489.0
2017-11-09 10:30:00,56.07,56.08,56.03,56.05,154759.0,44.7434,44.7514,44.7115,44.7275,154759.0
2017-11-09 10:35:00,56.05,56.06,56.02,56.03,60945.0,44.7275,44.7355,44.7035,44.7115,60945.0
2017-11-09 10:40:00,56.03,56.04,56.01,56.03,81898.0,44.7115,44.7195,44.6956,44.7115,81898.0
2017-11-09 10:45:00,56.04,56.07,56.03,56.05,61434.0,44.7195,44.7434,44.7115,44.7275,61434.0
2017-11-09 10:50:00,56.05,56.06,56.03,56.04,68630.0,44.7275,44.7355,44.7115,44.7195,68630.0
2017-11-09 10:55:00,56.04,56.06,56.02,56.06,44028.0,44.7195,44.7355,44.7035,44.7355,44028.0
2017-11-09 11:00:00,56.06,56.06,56.01,56.03,140342.0,44.7355,44.7355,44.6956,44.7115,140342.0
2017-11-09 11:05:00,56.03,56.03,56.01,56.02,46836.0,44.7115,44.7115,44.6956,44.7035,46836.0
2017-11-09 11:10:00,56.03,56.03,55.98,55.99,140924.0,44.7115,44.7115,44.6716,44.6796,140924.0
2017-11-09 11:15:00,55.99,56.02,55.98,56.01,40276.0,44.6796,44.7035,44.6716,44.6956,40276.0
2017-11-09 11:20:00,56.01,56.01,55.96,55.98,101518.0,44.6956,44.6956,44.6557,44.6716,101518.0
2017-11-09 11:25:00,55.97,56.01,55.96,56.01,23901.0,44.6636,44.6956,44.6557,44.6956,23901.0
2017-11-09 11:30:00,56.0,56.01,55.97,55.98,33093.0,44.6876,44.6956,44.6636,44.6716,33093.0
2017-11-09 11:35:00,55.99,55.99,55.95,55.96,26211.0,44.6796,44.6796,44.6477,44.6557,26211.0
2017-11-09 11:40:00,55.96,55.98,55.94,55.95,56795.0,44.6557,44.6716,44.6397,44.6477,56795.0
2017-11-09 11:45:00,55.95,55.98,55.9,55.98,85886.0,44.6477,44.6716,44.6078,44.6716,85886.0
2017-11-09 11:50:00,55.98,56.0,55.92,55.94,115687.0,44.6716,44.6876,44.6237,44.6397,115687.0
2017-11-09 11:55:00,55.94,55.95,55.89,55.94,39012.0,44.6397,44.6477,44.5998,44.6397,39012.0
2017-11-09 12:00:00,55.94,55.94,55.84,55.87,68033.0,44.6397,44.6397,44.5599,44.5838,68033.0
2017-11-09 12:05:00,55.86,55.89,55.85,55.86,32908.0,44.5759,44.5998,44.5679,44.5759,32908.0
2017-11-09 12:10:00,55.85,55.86,55.74,55.75,117367.0,44.5679,44.5759,44.4801,44.4881,117367.0
2017-11-09 12:15:00,55.74,55.8,55.73,55.79,61244.0,44.4801,44.528,44.4721,44.52,61244.0
2017-11-09 12:20:00,55.79,55.8,55.76,55.77,25041.0,44.52,44.528,44.4961,44.504,25041.0
2017-11-09 12:25:00,55.76,55.77,55.69,55.71,60760.0,44.4961,44.504,44.4402,44.4562,60760.0
2017-11-09 12:30:00,55.71,55.72,55.65,55.67,124602.0,44.4562,44.4641,44.4083,44.4242,124602.0
2017-11-09 12:35:00,55.67,55.75,55.67,55.74,43446.0,44.4242,44.4881,44.4242,44.4801,43446.0
2017-11-09 12:40:00,55.73,55.73,55.67,55.71,42694.0,44.4721,44.4721,44.4242,44.4562,42694.0
2017-11-09 12:45:00,55.72,55.75,55.68,55.74,43101.0,44.4641,44.4881,44.4322,44.4801,43101.0
2017-11-09 12:50:00,55.74,55.76,55.69,55.76,104407.0,44.4801,44.4961,44.4402,44.4961,104407.0
2017-11-09 12:55:00,55.75,55.83,55.74,55.83,188760.0,44.4881,44.5519,44.4801,44.5519,188760.0
2017-11-09 13:00:00,55.83,55.83,55.77,55.79,71796.0,44.5519,44.5519,44.504,44.52,71796.0
2017-11-09 13:05:00,55.79,55.82,55.75,55.81,31066.0,44.52,44.5439,44.4881,44.536,31066.0
2017-11-09 13:10:00,55.81,55.83,55.8,55.83,13277.0,44.536,44.5519,44.528,44.5519,13277.0
2017-11-09 13:15:00,55.84,55.88,55.81,55.88,15072.0,44.5599,44.5918,44.536,44.5918,15072.0
2017-11-09 13:20:00,55.87,55.91,55.87,55.89,27463.0,44.5838,44.6158,44.5838,44.5998,27463.0
2017-11-09 13:25:00,55.9,55.93,55.88,55.93,37318.0,44.6078,44.6317,44.5918,44.6317,37318.0
2017-11-09 13:30:00,55.92,55.97,55.92,55.95,26001.0,44.6237,44.6636,44.6237,44.6477,26001.0
2017-11-09 13:35:00,55.96,55.97,55.9,55.91,42275.0,44.6557,44.6636,44.6078,44.6158,42275.0
2017-11-09 13:40:00,55.91,55.92,55.89,55.9,13785.0,44.6158,44.6237,44.5998,44.6078,13785.0
2017-11-09 13:45:00,55.9,55.94,55.9,55.92,19876.0,44.6078,44.6397,44.6078,44.6237,19876.0
2017-11-09 13:50:00,55.92,55.94,55.9,55.92,58570.0,44.6237,44.6397,44.6078,44.6237,58570.0
2017-11-09 13:55:00,55.91,55.92,55.89,55.92,14007.0,44.6158,44.6237,44.5998,44.6237,14007.0
2017-11-09 14:00:00,55.91,55.94,55.91,55.92,25166.0,44.6158,44.6397,44.6158,44.6237,25166.0
2017-11-09 14:05:00,55.92,55.95,55.91,55.95,54390.0,44.6237,44.6477,44.6158,44.6477,54390.0
2017-11-09 14:10:00,55.95,55.96,55.92,55.95,39191.0,44.6477,44.6557,44.6237,44.6477,39191.0
2017-11-09 14:15:00,55.95,55.97,55.94,55.95,24641.0,44.6477,44.6636,44.6397,44.6477,24641.0
2017-11-09 14:20:00,55.95,55.96,55.93,55.96,151183.0,44.6477,44.6557,44.6317,44.6557,151183.0
2017-11-09 14:25:00,55.96,55.98,55.95,55.97,54885.0,44.6557,44.6716,44.6477,44.6636,54885.0
2017-11-09 14:30:00,55.97,56.0,55.96,55.99,46996.0,44.6636,44.6876,44.6557,44.6796,46996.0
2017-11-09 14:35:00,55.99,55.99,55.92,55.94,76164.0,44.6796,44.6796,44.6237,44.6397,76164.0
2017-11-09 14:40:00,55.94,55.94,55.91,55.93,60678.0,44.6397,44.6397,44.6158,44.6317,60678.0
2017-11-09 14:45:00,55.94,55.94,55.91,55.94,28035.0,44.6397,44.6397,44.6158,44.6397,28035.0
2017-11-09 14:50:00,55.94,55.95,55.91,55.94,58279.0,44.6397,44.6477,44.6158,44.6397,58279.0
2017-11-09 14:55:00,55.93,55.94,55.92,55.93,50136.0,44.6317,44.6397,44.6237,44.6317,50136.0
2017-11-09 15:00:00,55.93,55.96,55.93,55.94,43823.0,44.6317,44.6557,44.6317,44.6397,43823.0
2017-11-09 15:05:00,55.93,55.98,55.93,55.98,46439.0,44.6317,44.6716,44.6317,44.6716,46439.0
2017-11-09 15:10:00,55.98,56.02,55.98,56.02,78911.0,44.6716,44.7035,44.6716,44.7035,78911.0
2017-11-09 15:15:00,56.01,56.02,55.99,56.01,66258.0,44.6956,44.7035,44.6796,44.6956,66258.0
2017-11-09 15:20:00,56.01,56.04,56.0,56.03,42145.0,44.6956,44.7195,44.6876,44.7115,42145.0
2017-11-09 15:25:00,56.03,56.04,56.01,56.03,79787.0,44.7115,44.7195,44.6956,44.7115,79787.0
2017-11-09 15:30:00,56.04,56.06,56.03,56.05,75072.0,44.7195,44.7355,44.7115,44.7275,75072.0
2017-11-09 15:35:00,56.05,56.06,56.04,56.06,55412.0,44.7275,44.7355,44.7195,44.7355,55412.0
2017-11-09 15:40:00,56.06,56.09,56.06,56.07,110438.0,44.7355,44.7594,44.7355,44.7434,110438.0
2017-11-09 15:45:00,56.07,56.07,56.05,56.05,48006.0,44.7434,44.7434,44.7275,44.7275,48006.0
2017-11-09 15:50:00,56.06,56.11,56.05,56.08,284862.0,44.7355,44.7754,44.7275,44.7514,284862.0
2017-11-09 15:55:00,56.09,56.12,56.07,56.08,262593.0,44.7594,44.7833,44.7434,44.7514,262593.0
2017-11-10 09:30:00,56.05,56.05,55.97,55.98,138726.0,44.7275,44.7275,44.6636,44.6716,138726.0
2017-11-10 09:35:00,55.97,55.97,55.92,55.97,100179.0,44.6636,44.6636,44.6237,44.6636,100179.0
2017-11-10 09:40:00,55.97,56.0,55.96,55.99,98072.0,44.6636,44.6876,44.6557,44.6796,98072.0
2017-11-10 09:45:00,55.99,55.99,55.94,55.96,129769.0,44.6796,44.6796,44.6397,44.6557,129769.0
2017-11-10 09:50:00,55.95,55.97,55.91,55.94,116032.0,44.6477,44.6636,44.6158,44.6397,116032.0
2017-11-10 09:55:00,55.94,55.96,55.93,55.95,48138.0,44.6397,44.6557,44.6317,44.6477,48138.0
2017-11-10 10:00:00,55.95,55.97,55.89,55.91,82435.0,44.6477,44.6636,44.5998,44.6158,82435.0
2017-11-10 10:05:00,55.91,55.94,55.89,55.9,52054.0,44.6158,44.6397,44.5998,44.6078,52054.0
2017-11-10 10:10:00,55.89,55.95,55.89,55.93,91272.0,44.5998,44.6477,44.5998,44.6317,91272.0
2017-11-10 10:15:00,55.93,55.99,55.93,55.98,84410.0,44.6317,44.6796,44.6317,44.6716,84410.0
2017-11-10 10:20:00,55.98,55.99,55.96,55.96,61330.0,44.6716,44.6796,44.6557,44.6557,61330.0
2017-11-10 10:25:00,55.97,55.98,55.95,55.97,85702.0,44.6636,44.6716,44.6477,44.6636,85702.0
2017-11-10 10:30:00,55.96,55.98,55.89,55.91,123384.0,44.6557,44.6716,44.5998,44.6158,123384.0
2017-11-10 10:35:00,55.91,55.92,55.89,55.91,71266.0,44.6158,44.6237,44.5998,44.6158,71266.0
2017-11-10 10:40:00,55.91,55.92,55.85,55.86,175779.0,44.6158,44.6237,44.5679,44.5759,175779.0
2017-11-10 10:45:00,55.86,55.89,55.86,55.88,92101.0,44.5759,44.5998,44.5759,44.5918,92101.0
2017-11-10 10:50:00,55.88,55.88,55.86,55.88,45347.0,44.5918,44.5918,44.5759,44.5918,45347.0
2017-11-10 10:55:00,55.88,55.91,55.87,55.91,66813.0,44.5918,44.6158,44.5838,44.6158,66813.0
2017-11-10 11:00:00,55.91,55.91,55.86,55.87,65270.0,44.6158,44.6158,44.5759,44.5838,65270.0
2017-11-10 11:05:00,55.88,55.91,55.81,55.82,114706.0,44.5918,44.6158,44.536,44.5439,114706.0
2017-11-10 11:10:00,55.81,55.81,55.73,55.8,186445.0,44.536,44.536,44.4721,44.528,186445.0
2017-11-10 11:15:00,55.79,55.83,55.77,55.81,58601.0,44.52,44.5519,44.504,44.536,58601.0
2017-11-10 11:20:00,55.8,55.82,55.77,55.81,110991.0,44.528,44.5439,44.504,44.536,110991.0
2017-11-10 11:25:00,55.8,55.84,55.8,55.84,46478.0,44.528,44.5599,44.528,44.5599,46478.0
2017-11-10 11:30:00,55.84,55.85,55.83,55.84,23531.0,44.5599,44.5679,44.5519,44.5599,23531.0
2017-11-10 11:35:00,55.84,55.86,55.81,55.83,85011.0,44.5599,44.5759,44.536,44.5519,85011.0
2017-11-10 11:40:00,55.83,55.83,55.82,55.83,15243.0,44.5519,44.5519,44.5439,44.5519,15243.0
2017-11-10 11:45:00,55.83,55.84,55.79,55.79,39410.0,44.5519,44.5599,44.52,44.52,39410.0
2017-11-10 11:50:00,55.79,55.81,55.79,55.79,17346.0,44.52,44.536,44.52,44.52,17346.0
2017-11-10 11:55:00,55.79,55.82,55.79,55.8,23425.0,44.52,44.5439,44.52,44.528,23425.0
2017-11-10 12:00:00,55.8,55.81,55.77,55.8,38779.0,44.528,44.536,44.504,44.528,38779.0
2017-11-10 12:05:00,55.8,55.82,55.8,55.81,33040.0,44.528,44.5439,44.528,44.536,33040.0
2017-11-10 12:10:00,55.8,55.83,55.8,55.8,29481.0,44.528,44.5519,44.528,44.528,29481.0
2017-11-10 12:15:00,55.8,55.8,55.78,55.79,31378.0,44.528,44.528,44.512,44.52,31378.0
2017-11-10 12:20:00,55.79,55.81,55.78,55.81,38459.0,44.52,44.536,44.512,44.536,38459.0
2017-11-10 12:25:00,55.8,55.82,55.79,55.79,27811.0,44.528,44.5439,44.52,44.52,27811.0
2017-11-10 12:30:00,55.79,55.81,55.78,55.8,29219.0,44.52,44.536,44.512,44.528,29219.0
2017-11-10 12:35:00,55.8,55.82,55.78,55.8,105147.0,44.528,44.5439,44.512,44.528,105147.0
2017-11-10 12:40:00,55.8,55.83,55.8,55.83,16552.0,44.528,44.5519,44.528,44.5519,16552.0
2017-11-10 12:45:00,55.83,55.85,55.81,55.84,43879.0,44.5519,44.5679,44.536,44.5599,43879.0
2017-11-10 12:50:00,55.85,55.85,55.81,55.83,35676.0,44.5679,44.5679,44.536,44.5519,35676.0
2017-11-10 12:55:00,55.83,55.85,55.81,55.82,27325.0,44.5519,44.5679,44.536,44.5439,27325.0
2017-11-10 13:00:00,55.82,55.82,55.8,55.8,25052.0,44.5439,44.5439,44.528,44.528,25052.0
2017-11-10 13:05:00,55.8,55.81,55.78,55.8,22560.0,44.528,44.536,44.512,44.528,22560.0
2017-11-10 13:10:00,55.8,55.82,55.79,55.82,35188.0,44.528,44.5439,44.52,44.5439,35188.0
2017-11-10 13:15:00,55.81,55.83,55.8,55.82,29135.0,44.536,44.5519,44.528,44.5439,29135.0
2017-11-10 13:20:00,55.83,55.83,55.82,55.83,4180.0,44.5519,44.5519,44.5439,44.5519,4180.0
2017-11-10 13:25:00,55.83,55.85,55.82,55.85,36240.0,44.5519,44.5679,44.5439,44.5679,36240.0
2017-11-10 13:30:00,55.84,55.85,55.83,55.84,17927.0,44.5599,44.5679,44.5519,44.5599,17927.0
2017-11-10 13:35:00,55.84,55.84,55.82,55.83,47708.0,44.5599,44.5599,44.5439,44.5519,47708.0
2017-11-10 13:40:00,55.82,55.84,55.81,55.82,65114.0,44.5439,44.5599,44.536,44.5439,65114.0
2017-11-10 13:45:00,55.83,55.84,55.82,55.82,20320.0,44.5519,44.5599,44.5439,44.5439,20320.0
2017-11-10 13:50:00,55.82,55.84,55.82,55.82,27354.0,44.5439,44.5599,44.5439,44.5439,27354.0
2017-11-10 13:55:00,55.83,55.83,55.82,55.83,23323.0,44.5519,44.5519,44.5439,44.5519,23323.0
2017-11-10 14:00:00,55.82,55.84,55.82,55.84,35622.0,44.5439,44.5599,44.5439,44.5599,35622.0
2017-11-10 14:05:00,55.83,55.85,55.83,55.85,19698.0,44.5519,44.5679,44.5519,44.5679,19698.0
2017-11-10 14:10:00,55.85,55.89,55.84,55.89,72863.0,44.5679,44.5998,44.5599,44.5998,72863.0
2017-11-10 14:15:00,55.88,55.89,55.86,55.87,68213.0,44.5918,44.5998,44.5759,44.5838,68213.0
2017-11-10 14:20:00,55.87,55.87,55.86,55.86,12536.0,44.5838,44.5838,44.5759,44.5759,12536.0
2017-11-10 14:25:00,55.87,55.87,55.86,55.86,56613.0,44.5838,44.5838,44.5759,44.5759,56613.0
2017-11-10 14:30:00,55.87,55.87,55.84,55.86,66288.0,44.5838,44.5838,44.5599,44.5759,66288.0
2017-11-10 14:35:00,55.86,55.87,55.85,55.87,93084.0,44.5759,44.5838,44.5679,44.5838,93084.0
2017-11-10 14:40:00,55.87,55.87,55.86,55.87,28197.0,44.5838,44.5838,44.5759,44.5838,28197.0
2017-11-10 14:45:00,55.87,55.87,55.85,55.85,33389.0,44.5838,44.5838,44.5679,44.5679,33389.0
2017-11-10 14:50:00,55.85,55.86,55.83,55.85,44103.0,44.5679,44.5759,44.5519,44.5679,44103.0
2017-11-10 14:55:00,55.84,55.85,55.83,55.85,57945.0,44.5599,44.5679,44.5519,44.5679,57945.0
2017-11-10 15:00:00,55.84,55.87,55.84,55.86,28228.0,44.5599,44.5838,44.5599,44.5759,28228.0
2017-11-10 15:05:00,55.87,55.87,55.85,55.86,17697.0,44.5838,44.5838,44.5679,44.5759,17697.0
2017-11-10 15:10:00,55.86,55.87,55.86,55.87,22241.0,44.5759,44.5838,44.5759,44.5838,22241.0
2017-11-10 15:15:00,55.87,55.87,55.85,55.86,27924.0,44.5838,44.5838,44.5679,44.5759,27924.0
2017-11-10 15:20:00,55.86,55.88,55.85,55.88,47457.0,44.5759,44.5918,44.5679,44.5918,47457.0
2017-11-10 15:25:00,55.88,55.88,55.87,55.88,14052.0,44.5918,44.5918,44.5838,44.5918,14052.0
2017-11-10 15:30:00,55.88,55.91,55.87,55.9,48179.0,44.5918,44.6158,44.5838,44.6078,48179.0
2017-11-10 15:35:00,55.9,55.9,55.87,55.87,46037.0,44.6078,44.6078,44.5838,44.5838,46037.0
2017-11-10 15:40:00,55.88,55.89,55.87,55.88,30447.0,44.5918,44.5998,44.5838,44.5918,30447.0
2017-11-10 15:45:00,55.88,55.88,55.86,55.87,98601.0,44.5918,44.5918,44.5759,44.5838,98601.0
2017-11-10 15:50:00,55.87,55.92,55.87,55.9,150205.0,44.5838,44.6237,44.5838,44.6078,150205.0
2017-11-10 15:55:00,55.9,55.91,55.86,55.88,505094.0,44.6078,44.6158,44.5759,44.5918,505094.0
2017-11-13 09:30:00,55.69,55.7,55.54,55.58,215404.0,44.4402,44.4482,44.3205,44.3524,215404.0
2017-11-13 09:35:00,55.59,55.6,55.54,55.59,254032.0,44.3604,44.3684,44.3205,44.3604,254032.0
2017-11-13 09:40:00,55.6,55.6,55.56,55.59,31806.0,44.3684,44.3684,44.3365,44.3604,31806.0
2017-11-13 09:45:00,55.59,55.61,55.56,55.58,81924.0,44.3604,44.3764,44.3365,44.3524,81924.0
2017-11-13 09:50:00,55.57,55.62,55.56,55.61,74816.0,44.3444,44.3843,44.3365,44.3764,74816.0
2017-11-13 09:55:00,55.61,55.69,55.6,55.67,132158.0,44.3764,44.4402,44.3684,44.4242,132158.0
2017-11-13 10:00:00,55.67,55.73,55.67,55.69,71670.0,44.4242,44.4721,44.4242,44.4402,71670.0
2017-11-13 10:05:00,55.69,55.76,55.68,55.75,53686.0,44.4402,44.4961,44.4322,44.4881,53686.0
2017-11-13 10:10:00,55.75,55.81,55.75,55.78,108370.0,44.4881,44.536,44.4881,44.512,108370.0
2017-11-13 10:15:00,55.78,55.78,55.72,55.73,59882.0,44.512,44.512,44.4641,44.4721,59882.0
2017-11-13 10:20:00,55.72,55.75,55.7,55.75,73031.0,44.4641,44.4881,44.4482,44.4881,73031.0
2017-11-13 10:25:00,55.75,55.77,55.73,55.77,80712.0,44.4881,44.504,44.4721,44.504,80712.0
2017-11-13 10:30:00,55.78,55.81,55.75,55.76,33602.0,44.512,44.536,44.4881,44.4961,33602.0
2017-11-13 10:35:00,55.76,55.77,55.73,55.73,38953.0,44.4961,44.504,44.4721,44.4721,38953.0
2017-11-13 10:40:00,55.73,55.76,55.72,55.75,41314.0,44.4721,44.4961,44.4641,44.4881,41314.0
2017-11-13 10:45:00,55.75,55.76,55.73,55.76,28346.0,44.4881,44.4961,44.4721,44.4961,28346.0
2017-11-13 10:50:00,55.76,55.77,55.74,55.77,94835.0,44.4961,44.504,44.4801,44.504,94835.0
2017-11-13 10:55:00,55.77,55.78,55.75,55.78,46547.0,44.504,44.512,44.4881,44.512,46547.0
2017-11-13 11:00:00,55.78,55.78,55.76,55.77,17843.0,44.512,44.512,44.4961,44.504,17843.0
2017-11-13 11:05:00,55.77,55.79,55.76,55.79,23371.0,44.504,44.52,44.4961,44.52,23371.0
2017-11-13 11:10:00,55.79,55.79,55.77,55.78,21849.0,44.52,44.52,44.504,44.512,21849.0
2017-11-13 11:15:00,55.78,55.83,55.77,55.83,44403.0,44.512,44.5519,44.504,44.5519,44403.0
2017-11-13 11:20:00,55.83,55.85,55.8,55.81,40619.0,44.5519,44.5679,44.528,44.536,40619.0
2017-11-13 11:25:00,55.8,55.83,55.8,55.8,56114.0,44.528,44.5519,44.528,44.528,56114.0
2017-11-13 11:30:00,55.81,55.81,55.79,55.8,66528.0,44.536,44.536,44.52,44.528,66528.0
2017-11-13 11:35:00,55.81,55.82,55.79,55.79,31897.0,44.536,44.5439,44.52,44.52,31897.0
2017-11-13 11:40:00,55.79,55.79,55.75,55.77,86050.0,44.52,44.52,44.4881,44.504,86050.0
2017-11-13 11:45:00,55.76,55.78,55.76,55.78,46238.0,44.4961,44.512,44.4961,44.512,46238.0
2017-11-13 11:50:00,55.78,55.8,55.77,55.79,72134.0,44.512,44.528,44.504,44.52,72134.0
2017-11-13 11:55:00,55.79,55.79,55.77,55.78,30790.0,44.52,44.52,44.504,44.512,30790.0
2017-11-13 12:00:00,55.78,55.79,55.76,55.77,88221.0,44.512,44.52,44.4961,44.504,88221.0
2017-11-13 12:05:00,55.77,55.78,55.75,55.78,54283.0,44.504,44.512,44.4881,44.512,54283.0
2017-11-13 12:10:00,55.78,55.78,55.76,55.77,27989.0,44.512,44.512,44.4961,44.504,27989.0
2017-11-13 12:15:00,55.78,55.78,55.76,55.78,64210.0,44.512,44.512,44.4961,44.512,64210.0
2017-11-13 12:20:00,55.78,55.78,55.76,55.77,73386.0,44.512,44.512,44.4961,44.504,73386.0
2017-11-13 12:25:00,55.77,55.77,55.75,55.75,39975.0,44.504,44.504,44.4881,44.4881,39975.0
2017-11-13 12:30:00,55.75,55.76,55.74,55.76,45043.0,44.4881,44.4961,44.4801,44.4961,45043.0
2017-11-13 12:35:00,55.76,55.76,55.73,55.75,84685.0,44.4961,44.4961,44.4721,44.4881,84685.0
2017-11-13 12:40:00,55.75,55.77,55.74,55.75,31821.0,44.4881,44.504,44.4801,44.4881,31821.0
2017-11-13 12:45:00,55.75,55.75,55.73,55.74,31216.0,44.4881,44.4881,44.4721,44.4801,31216.0
2017-11-13 12:50:00,55.73,55.76,55.73,55.73,59393.0,44.4721,44.4961,44.4721,44.4721,59393.0
2017-11-13 12:55:00,55.74,55.75,55.73,55.75,20667.0,44.4801,44.4881,44.4721,44.4881,20667.0
2017-11-13 13:00:00,55.75,55.77,55.74,55.77,52089.0,44.4881,44.504,44.4801,44.504,52089.0
2017-11-13 13:05:00,55.77,55.77,55.74,55.76,37292.0,44.504,44.504,44.4801,44.4961,37292.0
2017-11-13 13:10:00,55.75,55.77,55.75,55.77,20642.0,44.4881,44.504,44.4881,44.504,20642.0
2017-11-13 13:15:00,55.77,55.77,55.76,55.77,12476.0,44.504,44.504,44.4961,44.504,12476.0
2017-11-13 13:20:00,55.77,55.77,55.74,55.76,59928.0,44.504,44.504,44.4801,44.4961,59928.0
2017-11-13 13:25:00,55.76,55.76,55.74,55.75,18741.0,44.4961,44.4961,44.4801,44.4881,18741.0
2017-11-13 13:30:00,55.75,55.77,55.74,55.76,24550.0,44.4881,44.504,44.4801,44.4961,24550.0
2017-11-13 13:35:00,55.77,55.77,55.75,55.76,18723.0,44.504,44.504,44.4881,44.4961,18723.0
2017-11-13 13:40:00,55.76,55.76,55.75,55.76,11039.0,44.4961,44.4961,44.4881,44.4961,11039.0
2017-11-13 13:45:00,55.76,55.76,55.75,55.75,24184.0,44.4961,44.4961,44.4881,44.4881,24184.0
2017-11-13 13:50:00,55.76,55.76,55.75,55.75,44864.0,44.4961,44.4961,44.4881,44.4881,44864.0
2017-11-13 13:55:00,55.76,55.78,55.75,55.77,52470.0,44.4961,44.512,44.4881,44.504,52470.0
2017-11-13 14:00:00,55.78,55.79,55.77,55.78,50419.0,44.512,44.52,44.504,44.512,50419.0
2017-11-13 14:05:00,55.79,55.79,55.77,55.78,54245.0,44.52,44.52,44.504,44.512,54245.0
2017-11-13 14:10:00,55.77,55.81,55.77,55.8,83215.0,44.504,44.536,44.504,44.528,83215.0
2017-11-13 14:15:00,55.8,55.8,55.79,55.8,31175.0,44.528,44.528,44.52,44.528,31175.0
2017-11-13 14:20:00,55.8,55.8,55.79,55.8,32379.0,44.528,44.528,44.52,44.528,32379.0
2017-11-13 14:25:00,55.8,55.8,55.79,55.79,47490.0,44.528,44.528,44.52,44.52,47490.0
2017-11-13 14:30:00,55.8,55.84,55.79,55.83,158095.0,44.528,44.5599,44.52,44.5519,158095.0
2017-11-13 14:35:00,55.83,55.87,55.82,55.87,74483.0,44.5519,44.5838,44.5439,44.5838,74483.0
2017-11-13 14:40:00,55.87,55.88,55.85,55.87,55052.0,44.5838,44.5918,44.5679,44.5838,55052.0
2017-11-13 14:45:00,55.87,55.87,55.85,55.87,62756.0,44.5838,44.5838,44.5679,44.5838,62756.0
2017-11-13 14:50:00,55.87,55.87,55.85,55.87,133361.0,44.5838,44.5838,44.5679,44.5838,133361.0
2017-11-13 14:55:00,55.87,55.87,55.85,55.85,36103.0,44.5838,44.5838,44.5679,44.5679,36103.0
2017-11-13 15:00:00,55.85,55.86,55.84,55.86,38212.0,44.5679,44.5759,44.5599,44.5759,38212.0
2017-11-13 15:05:00,55.86,55.86,55.84,55.85,73585.0,44.5759,44.5759,44.5599,44.5679,73585.0
2017-11-13 15:10:00,55.84,55.85,55.83,55.85,59841.0,44.5599,44.5679,44.5519,44.5679,59841.0
2017-11-13 15:15:00,55.85,55.85,55.84,55.85,27262.0,44.5679,44.5679,44.5599,44.5679,27262.0
2017-11-13 15:20:00,55.85,55.85,55.84,55.84,29887.0,44.5679,44.5679,44.5599,44.5599,29887.0
2017-11-13 15:25:00,55.85,55.86,55.84,55.85,34252.0,44.5679,44.5759,44.5599,44.5679,34252.0
2017-11-13 15:30:00,55.85,55.86,55.83,55.83,68975.0,44.5679,44.5759,44.5519,44.5519,68975.0
2017-11-13 15:35:00,55.83,55.84,55.83,55.84,182602.0,44.5519,44.5599,44.5519,44.5599,182602.0
2017-11-13 15:40:00,55.84,55.84,55.82,55.82,77476.0,44.5599,44.5599,44.5439,44.5439,77476.0
2017-11-13 15:45:00,55.82,55.83,55.78,55.78,173214.0,44.5439,44.5519,44.512,44.512,173214.0
2017-11-13 15:50:00,55.79,55.81,55.77,55.8,233858.0,44.52,44.536,44.504,44.528,233858.0
2017-11-13 15:55:00,55.79,55.8,55.77,55.77,416499.0,44.52,44.528,44.504,44.504,416499.0
2017-11-14 09:30:00,55.72,55.73,55.68,55.72,69578.0,44.4641,44.4721,44.4322,44.4641,69578.0
2017-11-14 09:35:00,55.72,55.73,55.66,55.7,116555.0,44.4641,44.4721,44.4163,44.4482,116555.0
2017-11-14 09:40:00,55.7,55.72,55.69,55.7,117589.0,44.4482,44.4641,44.4402,44.4482,117589.0
2017-11-14 09:45:00,55.7,55.74,55.69,55.72,50740.0,44.4482,44.4801,44.4402,44.4641,50740.0
2017-11-14 09:50:00,55.72,55.73,55.66,55.68,195971.0,44.4641,44.4721,44.4163,44.4322,195971.0
2017-11-14 09:55:00,55.67,55.67,55.6,55.61,113378.0,44.4242,44.4242,44.3684,44.3764,113378.0
2017-11-14 10:00:00,55.61,55.61,55.5,55.5,185059.0,44.3764,44.3764,44.2886,44.2886,185059.0
2017-11-14 10:05:00,55.51,55.55,55.5,55.55,96895.0,44.2966,44.3285,44.2886,44.3285,96895.0
2017-11-14 10:10:00,55.55,55.56,55.49,55.52,150437.0,44.3285,44.3365,44.2806,44.3045,150437.0
2017-11-14 10:15:00,55.52,55.54,55.51,55.52,60441.0,44.3045,44.3205,44.2966,44.3045,60441.0
2017-11-14 10:20:00,55.53,55.53,55.49,55.51,66829.0,44.3125,44.3125,44.2806,44.2966,66829.0
2017-11-14 10:25:00,55.49,55.53,55.49,55.51,30067.0,44.2806,44.3125,44.2806,44.2966,30067.0
2017-11-14 10:30:00,55.51,55.52,55.45,55.45,40936.0,44.2966,44.3045,44.2487,44.2487,40936.0
2017-11-14 10:35:00,55.45,55.54,55.44,55.54,67947.0,44.2487,44.3205,44.2407,44.3205,67947.0
2017-11-14 10:40:00,55.54,55.54,55.51,55.53,109454.0,44.3205,44.3205,44.2966,44.3125,109454.0
2017-11-14 10:45:00,55.52,55.59,55.52,55.58,101405.0,44.3045,44.3604,44.3045,44.3524,101405.0
2017-11-14 10:50:00,55.58,55.6,55.55,55.56,104277.0,44.3524,44.3684,44.3285,44.3365,104277.0
2017-11-14 10:55:00,55.56,55.57,55.51,55.52,23185.0,44.3365,44.3444,44.2966,44.3045,23185.0
2017-11-14 11:00:00,55.52,55.53,55.48,55.48,106292.0,44.3045,44.3125,44.2726,44.2726,106292.0
2017-11-14 11:05:00,55.49,55.53,55.48,55.52,39609.0,44.2806,44.3125,44.2726,44.3045,39609.0
2017-11-14 11:10:00,55.52,55.54,55.5,55.53,62220.0,44.3045,44.3205,44.2886,44.3125,62220.0
2017-11-14 11:15:00,55.53,55.54,55.51,55.51,57947.0,44.3125,44.3205,44.2966,44.2966,57947.0
2017-11-14 11:20:00,55.52,55.52,55.48,55.49,71892.0,44.3045,44.3045,44.2726,44.2806,71892.0
2017-11-14 11:25:00,55.49,55.5,55.47,55.5,56362.0,44.2806,44.2886,44.2646,44.2886,56362.0
2017-11-14 11:30:00,55.5,55.52,55.49,55.51,75186.0,44.2886,44.3045,44.2806,44.2966,75186.0
2017-11-14 11:35:00,55.51,55.52,55.49,55.51,39710.0,44.2966,44.3045,44.2806,44.2966,39710.0
2017-11-14 11:40:00,55.51,55.51,55.48,55.5,23078.0,44.2966,44.2966,44.2726,44.2886,23078.0
2017-11-14 11:45:00,55.51,55.53,55.49,55.51,52439.0,44.2966,44.3125,44.2806,44.2966,52439.0
2017-11-14 11:50:00,55.51,55.55,55.5,55.54,48751.0,44.2966,44.3285,44.2886,44.3205,48751.0
2017-11-14 11:55:00,55.54,55.55,55.52,55.53,35753.0,44.3205,44.3285,44.3045,44.3125,35753.0
2017-11-14 12:00:00,55.53,55.54,55.51,55.52,33060.0,44.3125,44.3205,44.2966,44.3045,33060.0
2017-11-14 12:05:00,55.52,55.52,55.46,55.46,88217.0,44.3045,44.3045,44.2567,44.2567,88217.0
2017-11-14 12:10:00,55.46,55.47,55.45,55.47,81547.0,44.2567,44.2646,44.2487,44.2646,81547.0
2017-11-14 12:15:00,55.47,55.48,55.45,55.47,184076.0,44.2646,44.2726,44.2487,44.2646,184076.0
2017-11-14 12:20:00,55.46,55.48,55.45,55.47,40265.0,44.2567,44.2726,44.2487,44.2646,40265.0
2017-11-14 12:25:00,55.47,55.49,55.46,55.47,66610.0,44.2646,44.2806,44.2567,44.2646,66610.0
2017-11-14 12:30:00,55.47,55.5,55.47,55.5,103622.0,44.2646,44.2886,44.2646,44.2886,103622.0
2017-11-14 12:35:00,55.5,55.52,55.48,55.5,926579.0,44.2886,44.3045,44.2726,44.2886,926579.0
2017-11-14 12:40:00,55.51,55.54,55.5,55.53,71911.0,44.2966,44.3205,44.2886,44.3125,71911.0
2017-11-14 12:45:00,55.53,55.53,55.5,55.51,79023.0,44.3125,44.3125,44.2886,44.2966,79023.0
2017-11-14 12:50:00,55.51,55.53,55.47,55.48,127892.0,44.2966,44.3125,44.2646,44.2726,127892.0
2017-11-14 12:55:00,55.48,55.51,55.45,55.5,105149.0,44.2726,44.2966,44.2487,44.2886,105149.0
2017-11-14 13:00:00,55.49,55.5,55.46,55.49,37007.0,44.2806,44.2886,44.2567,44.2806,37007.0
2017-11-14 13:05:00,55.48,55.51,55.47,55.48,151404.0,44.2726,44.2966,44.2646,44.2726,151404.0
2017-11-14 13:10:00,55.48,55.52,55.48,55.52,30955.0,44.2726,44.3045,44.2726,44.3045,30955.0
2017-11-14 13:15:00,55.52,55.53,55.48,55.48,32678.0,44.3045,44.3125,44.2726,44.2726,32678.0
2017-11-14 13:20:00,55.49,55.52,55.48,55.51,16644.0,44.2806,44.3045,44.2726,44.2966,16644.0
2017-11-14 13:25:00,55.51,55.51,55.47,55.47,75249.0,44.2966,44.2966,44.2646,44.2646,75249.0
2017-11-14 13:30:00,55.47,55.48,55.44,55.45,32314.0,44.2646,44.2726,44.2407,44.2487,32314.0
2017-11-14 13:35:00,55.44,55.45,55.42,55.43,46751.0,44.2407,44.2487,44.2247,44.2327,46751.0
2017-11-14 13:40:00,55.43,55.45,55.43,55.44,62042.0,44.2327,44.2487,44.2327,44.2407,62042.0
2017-11-14 13:45:00,55.45,55.47,55.44,55.45,78269.0,44.2487,44.2646,44.2407,44.2487,78269.0
2017-11-14 13:50:00,55.45,55.46,55.43,55.43,37382.0,44.2487,44.2567,44.2327,44.2327,37382.0
2017-11-14 13:55:00,55.43,55.44,55.41,55.43,77718.0,44.2327,44.2407,44.2168,44.2327,77718.0
2017-11-14 14:00:00,55.43,55.44,55.41,55.43,53223.0,44.2327,44.2407,44.2168,44.2327,53223.0
2017-11-14 14:05:00,55.43,55.44,55.42,55.43,29279.0,44.2327,44.2407,44.2247,44.2327,29279.0
2017-11-14 14:10:00,55.43,55.44,55.41,55.41,61580.0,44.2327,44.2407,44.2168,44.2168,61580.0
2017-11-14 14:15:00,55.41,55.42,55.4,55.41,37623.0,44.2168,44.2247,44.2088,44.2168,37623.0
2017-11-14 14:20:00,55.41,55.41,55.38,55.39,118640.0,44.2168,44.2168,44.1928,44.2008,118640.0
2017-11-14 14:25:00,55.4,55.43,55.38,55.43,35472.0,44.2088,44.2327,44.1928,44.2327,35472.0
2017-11-14 14:30:00,55.42,55.44,55.41,55.43,101103.0,44.2247,44.2407,44.2168,44.2327,101103.0
2017-11-14 14:35:00,55.43,55.44,55.43,55.43,63429.0,44.2327,44.2407,44.2327,44.2327,63429.0
2017-11-14 14:40:00,55.44,55.47,55.43,55.46,109999.0,44.2407,44.2646,44.2327,44.2567,109999.0
2017-11-14 14:45:00,55.45,55.47,55.44,55.44,44288.0,44.2487,44.2646,44.2407,44.2407,44288.0
2017-11-14 14:50:00,55.44,55.46,55.44,55.46,53613.0,44.2407,44.2567,44.2407,44.2567,53613.0
2017-11-14 14:55:00,55.46,55.46,55.43,55.44,64577.0,44.2567,44.2567,44.2327,44.2407,64577.0
2017-11-14 15:00:00,55.45,55.46,55.41,55.43,122224.0,44.2487,44.2567,44.2168,44.2327,122224.0
2017-11-14 15:05:00,55.43,55.43,55.41,55.41,32966.0,44.2327,44.2327,44.2168,44.2168,32966.0
2017-11-14 15:10:00,55.42,55.44,55.41,55.44,31347.0,44.2247,44.2407,44.2168,44.2407,31347.0
2017-11-14 15:15:00,55.44,55.45,55.42,55.44,60397.0,44.2407,44.2487,44.2247,44.2407,60397.0
2017-11-14 15:20:00,55.44,55.44,55.42,55.44,43964.0,44.2407,44.2407,44.2247,44.2407,43964.0
2017-11-14 15:25:00,55.44,55.44,55.43,55.44,52430.0,44.2407,44.2407,44.2327,44.2407,52430.0
2017-11-14 15:30:00,55.44,55.49,55.43,55.48,113746.0,44.2407,44.2806,44.2327,44.2726,113746.0
2017-11-14 15:35:00,55.48,55.49,55.46,55.47,78030.0,44.2726,44.2806,44.2567,44.2646,78030.0
2017-11-14 15:40:00,55.47,55.47,55.43,55.45,80110.0,44.2646,44.2646,44.2327,44.2487,80110.0
2017-11-14 15:45:00,55.45,55.47,55.44,55.46,224770.0,44.2487,44.2646,44.2407,44.2567,224770.0
2017-11-14 15:50:00,55.46,55.47,55.45,55.46,80090.0,44.2567,44.2646,44.2487,44.2567,80090.0
2017-11-14 15:55:00,55.46,55.48,55.43,55.46,286488.0,44.2567,44.2726,44.2327,44.2567,286488.0
2017-11-15 09:30:00,55.22,55.22,55.06,55.13,277458.0,44.0651,44.0651,43.9375,43.9933,277458.0
2017-11-15 09:35:00,55.12,55.13,54.96,54.96,323130.0,43.9853,43.9933,43.8577,43.8577,323130.0
2017-11-15 09:40:00,54.96,55.0,54.95,54.96,293830.0,43.8577,43.8896,43.8497,43.8577,293830.0
2017-11-15 09:45:00,54.96,55.02,54.95,54.98,178491.0,43.8577,43.9055,43.8497,43.8736,178491.0
2017-11-15 09:50:00,54.98,55.0,54.95,54.99,218558.0,43.8736,43.8896,43.8497,43.8816,218558.0
2017-11-15 09:55:00,54.99,55.01,54.97,54.97,204775.0,43.8816,43.8976,43.8656,43.8656,204775.0
2017-11-15 10:00:00,54.97,55.0,54.96,54.99,221135.0,43.8656,43.8896,43.8577,43.8816,221135.0
2017-11-15 10:05:00,54.99,55.06,54.98,55.05,220973.0,43.8816,43.9375,43.8736,43.9295,220973.0
2017-11-15 10:10:00,55.04,55.09,55.04,55.07,109742.0,43.9215,43.9614,43.9215,43.9454,109742.0
2017-11-15 10:15:00,55.07,55.12,55.04,55.11,205106.0,43.9454,43.9853,43.9215,43.9774,205106.0
2017-11-15 10:20:00,55.11,55.13,55.09,55.13,131796.0,43.9774,43.9933,43.9614,43.9933,131796.0
2017-11-15 10:25:00,55.12,55.19,55.12,55.16,195216.0,43.9853,44.0412,43.9853,44.0173,195216.0
2017-11-15 10:30:00,55.16,55.22,55.15,55.22,224239.0,44.0173,44.0651,44.0093,44.0651,224239.0
2017-11-15 10:35:00,55.22,55.26,55.22,55.23,88174.0,44.0651,44.0971,44.0651,44.0731,88174.0
2017-11-15 10:40:00,55.24,55.27,55.23,55.27,159835.0,44.0811,44.105,44.0731,44.105,159835.0
2017-11-15 10:45:00,55.27,55.27,55.22,55.24,149938.0,44.105,44.105,44.0651,44.0811,149938.0
2017-11-15 10:50:00,55.24,55.25,55.23,55.24,149543.0,44.0811,44.0891,44.0731,44.0811,149543.0
2017-11-15 10:55:00,55.23,55.28,55.22,55.28,208709.0,44.0731,44.113,44.0651,44.113,208709.0
2017-11-15 11:00:00,55.28,55.3,55.26,55.28,196494.0,44.113,44.129,44.0971,44.113,196494.0
2017-11-15 11:05:00,55.28,55.28,55.24,55.25,122569.0,44.113,44.113,44.0811,44.0891,122569.0
2017-11-15 11:10:00,55.25,55.25,55.2,55.2,131322.0,44.0891,44.0891,44.0492,44.0492,131322.0
2017-11-15 11:15:00,55.2,55.23,55.19,55.22,210949.0,44.0492,44.0731,44.0412,44.0651,210949.0
2017-11-15 11:20:00,55.22,55.26,55.21,55.26,135674.0,44.0651,44.0971,44.0572,44.0971,135674.0
2017-11-15 11:25:00,55.26,55.29,55.25,55.25,149242.0,44.0971,44.121,44.0891,44.0891,149242.0
2017-11-15 11:30:00,55.26,55.27,55.24,55.25,112739.0,44.0971,44.105,44.0811,44.0891,112739.0
2017-11-15 11:35:00,55.25,55.25,55.23,55.25,115555.0,44.0891,44.0891,44.0731,44.0891,115555.0
2017-11-15 11:40:00,55.24,55.25,55.24,55.24,143305.0,44.0811,44.0891,44.0811,44.0811,143305.0
2017-11-15 11:45:00,55.24,55.25,55.24,55.24,120631.0,44.0811,44.0891,44.0811,44.0811,120631.0
2017-11-15 11:50:00,55.24,55.25,55.24,55.24,66084.0,44.0811,44.0891,44.0811,44.0811,66084.0
2017-11-15 11:55:00,55.24,55.25,55.24,55.24,66679.0,44.0811,44.0891,44.0811,44.0811,66679.0
2017-11-15 12:00:00,55.24,55.25,55.2,55.21,337786.0,44.0811,44.0891,44.0492,44.0572,337786.0
2017-11-15 12:05:00,55.21,55.23,55.2,55.21,95556.0,44.0572,44.0731,44.0492,44.0572,95556.0
2017-11-15 12:10:00,55.21,55.21,55.19,55.2,52036.0,44.0572,44.0572,44.0412,44.0492,52036.0
2017-11-15 12:15:00,55.2,55.2,55.18,55.19,65104.0,44.0492,44.0492,44.0332,44.0412,65104.0
2017-11-15 12:20:00,55.19,55.2,55.16,55.2,130923.0,44.0412,44.0492,44.0173,44.0492,130923.0
2017-11-15 12:25:00,55.2,55.2,55.18,55.2,93606.0,44.0492,44.0492,44.0332,44.0492,93606.0
2017-11-15 12:30:00,55.2,55.21,55.19,55.2,65191.0,44.0492,44.0572,44.0412,44.0492,65191.0
2017-11-15 12:35:00,55.2,55.22,55.19,55.22,120022.0,44.0492,44.0651,44.0412,44.0651,120022.0
2017-11-15 12:40:00,55.22,55.25,55.2,55.21,168291.0,44.0651,44.0891,44.0492,44.0572,168291.0
2017-11-15 12:45:00,55.21,55.21,55.19,55.19,73908.0,44.0572,44.0572,44.0412,44.0412,73908.0
2017-11-15 12:50:00,55.19,55.2,55.17,55.18,135739.0,44.0412,44.0492,44.0252,44.0332,135739.0
2017-11-15 12:55:00,55.18,55.19,55.18,55.19,23816.0,44.0332,44.0412,44.0332,44.0412,23816.0
2017-11-15 13:00:00,55.18,55.19,55.16,55.19,138698.0,44.0332,44.0412,44.0173,44.0412,138698.0
2017-11-15 13:05:00,55.19,55.19,55.15,55.16,81339.0,44.0412,44.0412,44.0093,44.0173,81339.0
2017-11-15 13:10:00,55.16,55.16,55.14,55.15,98761.0,44.0173,44.0173,44.0013,44.0093,98761.0
2017-11-15 13:15:00,55.14,55.16,55.13,55.15,109729.0,44.0013,44.0173,43.9933,44.0093,109729.0
2017-11-15 13:20:00,55.15,55.16,55.13,55.15,125602.0,44.0093,44.0173,43.9933,44.0093,125602.0
2017-11-15 13:25:00,55.15,55.16,55.12,55.13,65628.0,44.0093,44.0173,43.9853,43.9933,65628.0
2017-11-15 13:30:00,55.13,55.14,55.12,55.14,109424.0,43.9933,44.0013,43.9853,44.0013,109424.0
2017-11-15 13:35:00,55.13,55.14,55.13,55.13,55119.0,43.9933,44.0013,43.9933,43.9933,55119.0
2017-11-15 13:40:00,55.14,55.14,55.12,55.14,144315.0,44.0013,44.0013,43.9853,44.0013,144315.0
2017-11-15 13:45:00,55.14,55.15,55.13,55.14,106232.0,44.0013,44.0093,43.9933,44.0013,106232.0
2017-11-15 13:50:00,55.14,55.14,55.12,55.13,61901.0,44.0013,44.0013,43.9853,43.9933,61901.0
2017-11-15 13:55:00,55.13,55.13,55.09,55.1,179637.0,43.9933,43.9933,43.9614,43.9694,179637.0
2017-11-15 14:00:00,55.1,55.12,55.1,55.11,138767.0,43.9694,43.9853,43.9694,43.9774,138767.0
2017-11-15 14:05:00,55.11,55.11,55.09,55.1,65247.0,43.9774,43.9774,43.9614,43.9694,65247.0
2017-11-15 14:10:00,55.09,55.1,55.09,55.1,84935.0,43.9614,43.9694,43.9614,43.9694,84935.0
2017-11-15 14:15:00,55.1,55.12,55.08,55.1,221686.0,43.9694,43.9853,43.9534,43.9694,221686.0
2017-11-15 14:20:00,55.11,55.11,55.09,55.09,63199.0,43.9774,43.9774,43.9614,43.9614,63199.0
2017-11-15 14:25:00,55.1,55.12,55.09,55.12,159749.0,43.9694,43.9853,43.9614,43.9853,159749.0
2017-11-15 14:30:00,55.12,55.12,55.11,55.12,59615.0,43.9853,43.9853,43.9774,43.9853,59615.0
2017-11-15 14:35:00,55.12,55.13,55.11,55.12,183009.0,43.9853,43.9933,43.9774,43.9853,183009.0
2017-11-15 14:40:00,55.12,55.14,55.11,55.14,126337.0,43.9853,44.0013,43.9774,44.0013,126337.0
2017-11-15 14:45:00,55.14,55.16,55.13,55.16,129190.0,44.0013,44.0173,43.9933,44.0173,129190.0
2017-11-15 14:50:00,55.16,55.17,55.15,55.16,175257.0,44.0173,44.0252,44.0093,44.0173,175257.0
2017-11-15 14:55:00,55.16,55.17,55.16,55.17,93500.0,44.0173,44.0252,44.0173,44.0252,93500.0
2017-11-15 15:00:00,55.17,55.19,55.17,55.18,184559.0,44.0252,44.0412,44.0252,44.0332,184559.0
2017-11-15 15:05:00,55.18,55.19,55.17,55.17,64109.0,44.0332,44.0412,44.0252,44.0252,64109.0
2017-11-15 15:10:00,55.18,55.18,55.17,55.18,132934.0,44.0332,44.0332,44.0252,44.0332,132934.0
2017-11-15 15:15:00,55.18,55.2,55.17,55.2,124498.0,44.0332,44.0492,44.0252,44.0492,124498.0
2017-11-15 15:20:00,55.2,55.2,55.17,55.18,174254.0,44.0492,44.0492,44.0252,44.0332,174254.0
2017-11-15 15:25:00,55.17,55.19,55.16,55.17,194327.0,44.0252,44.0412,44.0173,44.0252,194327.0
2017-11-15 15:30:00,55.18,55.2,55.17,55.2,262459.0,44.0332,44.0492,44.0252,44.0492,262459.0
2017-11-15 15:35:00,55.2,55.22,55.18,55.21,285152.0,44.0492,44.0651,44.0332,44.0572,285152.0
2017-11-15 15:40:00,55.21,55.21,55.17,55.2,315476.0,44.0572,44.0572,44.0252,44.0492,315476.0
2017-11-15 15:45:00,55.2,55.22,55.19,55.2,250191.0,44.0492,44.0651,44.0412,44.0492,250191.0
2017-11-15 15:50:00,55.2,55.2,55.17,55.18,400392.0,44.0492,44.0492,44.0252,44.0332,400392.0
2017-11-15 15:55:00,55.18,55.2,55.15,55.19,590265.0,44.0332,44.0492,44.0093,44.0412,590265.0
2017-11-16 09:30:00,55.88,56.06,55.88,56.05,842002.0,44.5918,44.7355,44.5918,44.7275,842002.0
2017-11-16 09:35:00,56.05,56.07,56.0,56.01,462986.0,44.7275,44.7434,44.6876,44.6956,462986.0
2017-11-16 09:40:00,56.0,56.06,56.0,56.03,182176.0,44.6876,44.7355,44.6876,44.7115,182176.0
2017-11-16 09:45:00,56.03,56.03,56.0,56.01,165798.0,44.7115,44.7115,44.6876,44.6956,165798.0
2017-11-16 09:50:00,56.02,56.05,56.01,56.04,109664.0,44.7035,44.7275,44.6956,44.7195,109664.0
2017-11-16 09:55:00,56.03,56.06,56.03,56.03,57853.0,44.7115,44.7355,44.7115,44.7115,57853.0
2017-11-16 10:00:00,56.03,56.09,56.03,56.09,66597.0,44.7115,44.7594,44.7115,44.7594,66597.0
2017-11-16 10:05:00,56.1,56.16,56.09,56.14,53650.0,44.7674,44.8153,44.7594,44.7993,53650.0
2017-11-16 10:10:00,56.14,56.18,56.14,56.16,72386.0,44.7993,44.8312,44.7993,44.8153,72386.0
2017-11-16 10:15:00,56.16,56.17,56.13,56.14,61579.0,44.8153,44.8232,44.7913,44.7993,61579.0
2017-11-16 10:20:00,56.15,56.16,56.13,56.14,181125.0,44.8073,44.8153,44.7913,44.7993,181125.0
2017-11-16 10:25:00,56.14,56.16,56.12,56.14,81164.0,44.7993,44.8153,44.7833,44.7993,81164.0
2017-11-16 10:30:00,56.13,56.16,56.12,56.14,125099.0,44.7913,44.8153,44.7833,44.7993,125099.0
2017-11-16 10:35:00,56.15,56.18,56.13,56.16,86541.0,44.8073,44.8312,44.7913,44.8153,86541.0
2017-11-16 10:40:00,56.16,56.19,56.16,56.16,54031.0,44.8153,44.8392,44.8153,44.8153,54031.0
2017-11-16 10:45:00,56.17,56.2,56.16,56.19,137562.0,44.8232,44.8472,44.8153,44.8392,137562.0
2017-11-16 10:50:00,56.2,56.21,56.17,56.19,122973.0,44.8472,44.8552,44.8232,44.8392,122973.0
2017-11-16 10:55:00,56.19,56.19,56.15,56.17,150990.0,44.8392,44.8392,44.8073,44.8232,150990.0
2017-11-16 11:00:00,56.16,56.22,56.16,56.21,84046.0,44.8153,44.8631,44.8153,44.8552,84046.0
2017-11-16 11:05:00,56.21,56.22,56.19,56.21,211768.0,44.8552,44.8631,44.8392,44.8552,211768.0
2017-11-16 11:10:00,56.2,56.21,56.19,56.19,96678.0,44.8472,44.8552,44.8392,44.8392,96678.0
2017-11-16 11:15:00,56.19,56.21,56.19,56.2,63719.0,44.8392,44.8552,44.8392,44.8472,63719.0
2017-11-16 11:20:00,56.2,56.2,56.18,56.18,46333.0,44.8472,44.8472,44.8312,44.8312,46333.0
2017-11-16 11:25:00,56.18,56.18,56.12,56.14,60408.0,44.8312,44.8312,44.7833,44.7993,60408.0
2017-11-16 11:30:00,56.14,56.14,56.1,56.13,61388.0,44.7993,44.7993,44.7674,44.7913,61388.0
2017-11-16 11:35:00,56.13,56.13,56.11,56.12,33465.0,44.7913,44.7913,44.7754,44.7833,33465.0
2017-11-16 11:40:00,56.12,56.14,56.11,56.14,52964.0,44.7833,44.7993,44.7754,44.7993,52964.0
2017-11-16 11:45:00,56.14,56.16,56.12,56.14,50363.0,44.7993,44.8153,44.7833,44.7993,50363.0
2017-11-16 11:50:00,56.14,56.16,56.13,56.16,22118.0,44.7993,44.8153,44.7913,44.8153,22118.0
2017-11-16 11:55:00,56.16,56.18,56.15,56.18,26087.0,44.8153,44.8312,44.8073,44.8312,26087.0
2017-11-16 12:00:00,56.18,56.19,56.17,56.18,27888.0,44.8312,44.8392,44.8232,44.8312,27888.0
2017-11-16 12:05:00,56.17,56.19,56.17,56.17,28731.0,44.8232,44.8392,44.8232,44.8232,28731.0
2017-11-16 12:10:00,56.18,56.18,56.15,56.18,29571.0,44.8312,44.8312,44.8073,44.8312,29571.0
2017-11-16 12:15:00,56.17,56.2,56.17,56.2,19238.0,44.8232,44.8472,44.8232,44.8472,19238.0
2017-11-16 12:20:00,56.19,56.2,56.18,56.18,47969.0,44.8392,44.8472,44.8312,44.8312,47969.0
2017-11-16 12:25:00,56.19,56.2,56.17,56.2,37259.0,44.8392,44.8472,44.8232,44.8472,37259.0
2017-11-16 12:30:00,56.2,56.22,56.19,56.22,69500.0,44.8472,44.8631,44.8392,44.8631,69500.0
2017-11-16 12:35:00,56.21,56.24,56.2,56.23,25550.0,44.8552,44.8791,44.8472,44.8711,25550.0
2017-11-16 12:40:00,56.24,56.24,56.21,56.22,38889.0,44.8791,44.8791,44.8552,44.8631,38889.0
2017-11-16 12:45:00,56.21,56.24,56.21,56.23,54293.0,44.8552,44.8791,44.8552,44.8711,54293.0
2017-11-16 12:50:00,56.23,56.25,56.22,56.24,77369.0,44.8711,44.8871,44.8631,44.8791,77369.0
2017-11-16 12:55:00,56.24,56.25,56.23,56.24,11974.0,44.8791,44.8871,44.8711,44.8791,11974.0
2017-11-16 13:00:00,56.24,56.3,56.24,56.29,101807.0,44.8791,44.927,44.8791,44.919,101807.0
2017-11-16 13:05:00,56.3,56.32,56.29,56.3,51021.0,44.927,44.9429,44.919,44.927,51021.0
2017-11-16 13:10:00,56.3,56.32,56.29,56.32,52019.0,44.927,44.9429,44.919,44.9429,52019.0
2017-11-16 13:15:00,56.32,56.34,56.31,56.32,54099.0,44.9429,44.9589,44.935,44.9429,54099.0
2017-11-16 13:20:00,56.32,56.33,56.31,56.32,20430.0,44.9429,44.9509,44.935,44.9429,20430.0
2017-11-16 13:25:00,56.32,56.33,56.29,56.31,24225.0,44.9429,44.9509,44.919,44.935,24225.0
2017-11-16 13:30:00,56.31,56.35,56.31,56.33,46630.0,44.935,44.9669,44.935,44.9509,46630.0
2017-11-16 13:35:00,56.33,56.34,56.33,56.33,18755.0,44.9509,44.9589,44.9509,44.9509,18755.0
2017-11-16 13:40:00,56.33,56.35,56.32,56.35,103517.0,44.9509,44.9669,44.9429,44.9669,103517.0
2017-11-16 13:45:00,56.35,56.37,56.34,56.35,18407.0,44.9669,44.9828,44.9589,44.9669,18407.0
2017-11-16 13:50:00,56.35,56.37,56.34,56.35,60698.0,44.9669,44.9828,44.9589,44.9669,60698.0
2017-11-16 13:55:00,56.35,56.35,56.34,56.35,16759.0,44.9669,44.9669,44.9589,44.9669,16759.0
2017-11-16 14:00:00,56.34,56.36,56.34,56.36,79255.0,44.9589,44.9749,44.9589,44.9749,79255.0
2017-11-16 14:05:00,56.36,56.38,56.35,56.37,47723.0,44.9749,44.9908,44.9669,44.9828,47723.0
2017-11-16 14:10:00,56.38,56.39,56.36,56.38,74518.0,44.9908,44.9988,44.9749,44.9908,74518.0
2017-11-16 14:15:00,56.39,56.4,56.37,56.38,49913.0,44.9988,45.0068,44.9828,44.9908,49913.0
2017-11-16 14:20:00,56.38,56.42,56.37,56.41,44222.0,44.9908,45.0227,44.9828,45.0148,44222.0
2017-11-16 14:25:00,56.42,56.42,56.39,56.4,30370.0,45.0227,45.0227,44.9988,45.0068,30370.0
2017-11-16 14:30:00,56.4,56.41,56.39,56.4,46356.0,45.0068,45.0148,44.9988,45.0068,46356.0
2017-11-16 14:35:00,56.4,56.42,56.4,56.42,25797.0,45.0068,45.0227,45.0068,45.0227,25797.0
2017-11-16 14:40:00,56.42,56.42,56.39,56.41,33373.0,45.0227,45.0227,44.9988,45.0148,33373.0
2017-11-16 14:45:00,56.41,56.41,56.39,56.39,45181.0,45.0148,45.0148,44.9988,44.9988,45181.0
2017-11-16 14:50:00,56.39,56.4,56.37,56.39,100645.0,44.9988,45.0068,44.9828,44.9988,100645.0
2017-11-16 14:55:00,56.39,56.39,56.35,56.35,104684.0,44.9988,44.9988,44.9669,44.9669,104684.0
2017-11-16 15:00:00,56.36,56.37,56.35,56.36,64335.0,44.9749,44.9828,44.9669,44.9749,64335.0
2017-11-16 15:05:00,56.36,56.36,56.33,56.34,64796.0,44.9749,44.9749,44.9509,44.9589,64796.0
2017-11-16 15:10:00,56.34,56.36,56.33,56.35,38873.0,44.9589,44.9749,44.9509,44.9669,38873.0
2017-11-16 15:15:00,56.35,56.36,56.32,56.32,81870.0,44.9669,44.9749,44.9429,44.9429,81870.0
2017-11-16 15:20:00,56.33,56.33,56.3,56.32,34740.0,44.9509,44.9509,44.927,44.9429,34740.0
2017-11-16 15:25:00,56.32,56.33,56.31,56.33,51522.0,44.9429,44.9509,44.935,44.9509,51522.0
2017-11-16 15:30:00,56.33,56.33,56.29,56.3,54834.0,44.9509,44.9509,44.919,44.927,54834.0
2017-11-16 15:35:00,56.3,56.31,56.28,56.28,39180.0,44.927,44.935,44.911,44.911,39180.0
2017-11-16 15:40:00,56.29,56.33,56.28,56.29,198730.0,44.919,44.9509,44.911,44.919,198730.0
2017-11-16 15:45:00,56.3,56.3,56.27,56.3,99277.0,44.927,44.927,44.903,44.927,99277.0
2017-11-16 15:50:00,56.29,56.3,56.26,56.28,69715.0,44.919,44.927,44.8951,44.911,69715.0
2017-11-16 15:55:00,56.27,56.28,56.22,56.25,385375.0,44.903,44.911,44.8631,44.8871,385375.0
2017-11-17 09:30:00,56.39,56.47,56.39,56.47,103792.0,44.9988,45.0626,44.9988,45.0626,103792.0
2017-11-17 09:35:00,56.46,56.5,56.45,56.49,180453.0,45.0547,45.0866,45.0467,45.0786,180453.0
2017-11-17 09:40:00,56.47,56.49,56.46,56.46,38301.0,45.0626,45.0786,45.0547,45.0547,38301.0
2017-11-17 09:45:00,56.45,56.45,56.4,56.43,28888.0,45.0467,45.0467,45.0068,45.0307,28888.0
2017-11-17 09:50:00,56.43,56.46,56.43,56.44,68156.0,45.0307,45.0547,45.0307,45.0387,68156.0
2017-11-17 09:55:00,56.44,56.46,56.43,56.44,92447.0,45.0387,45.0547,45.0307,45.0387,92447.0
2017-11-17 10:00:00,56.45,56.45,56.4,56.45,76481.0,45.0467,45.0467,45.0068,45.0467,76481.0
2017-11-17 10:05:00,56.45,56.47,56.43,56.46,87700.0,45.0467,45.0626,45.0307,45.0547,87700.0
2017-11-17 10:10:00,56.46,56.47,56.43,56.43,42921.0,45.0547,45.0626,45.0307,45.0307,42921.0
2017-11-17 10:15:00,56.42,56.44,56.4,56.44,54244.0,45.0227,45.0387,45.0068,45.0387,54244.0
2017-11-17 10:20:00,56.44,56.48,56.43,56.47,43775.0,45.0387,45.0706,45.0307,45.0626,43775.0
2017-11-17 10:25:00,56.47,56.48,56.45,56.47,43476.0,45.0626,45.0706,45.0467,45.0626,43476.0
2017-11-17 10:30:00,56.47,56.48,56.43,56.45,34974.0,45.0626,45.0706,45.0307,45.0467,34974.0
2017-11-17 10:35:00,56.45,56.46,56.44,56.45,34649.0,45.0467,45.0547,45.0387,45.0467,34649.0
2017-11-17 10:40:00,56.45,56.47,56.44,56.47,25965.0,45.0467,45.0626,45.0387,45.0626,25965.0
2017-11-17 10:45:00,56.47,56.49,56.46,56.48,32661.0,45.0626,45.0786,45.0547,45.0706,32661.0
2017-11-17 10:50:00,56.48,56.52,56.47,56.51,31563.0,45.0706,45.1025,45.0626,45.0946,31563.0
2017-11-17 10:55:00,56.51,56.52,56.49,56.51,45578.0,45.0946,45.1025,45.0786,45.0946,45578.0
2017-11-17 11:00:00,56.5,56.51,56.49,56.5,313152.0,45.0866,45.0946,45.0786,45.0866,313152.0
2017-11-17 11:05:00,56.5,56.5,56.46,56.48,91546.0,45.0866,45.0866,45.0547,45.0706,91546.0
2017-11-17 11:10:00,56.48,56.49,56.44,56.48,47380.0,45.0706,45.0786,45.0387,45.0706,47380.0
2017-11-17 11:15:00,56.48,56.5,56.48,56.49,35833.0,45.0706,45.0866,45.0706,45.0786,35833.0
2017-11-17 11:20:00,56.5,56.52,56.49,56.5,236794.0,45.0866,45.1025,45.0786,45.0866,236794.0
2017-11-17 11:25:00,56.5,56.53,56.49,56.49,93472.0,45.0866,45.1105,45.0786,45.0786,93472.0
2017-11-17 11:30:00,56.49,56.51,56.49,56.51,44127.0,45.0786,45.0946,45.0786,45.0946,44127.0
2017-11-17 11:35:00,56.51,56.52,56.49,56.52,81727.0,45.0946,45.1025,45.0786,45.1025,81727.0
2017-11-17 11:40:00,56.52,56.55,56.51,56.54,48229.0,45.1025,45.1265,45.0946,45.1185,48229.0
2017-11-17 11:45:00,56.54,56.55,56.53,56.55,41604.0,45.1185,45.1265,45.1105,45.1265,41604.0
2017-11-17 11:50:00,56.55,56.59,56.54,56.59,48503.0,45.1265,45.1584,45.1185,45.1584,48503.0
2017-11-17 11:55:00,56.58,56.62,56.57,56.62,139797.0,45.1504,45.1823,45.1424,45.1823,139797.0
2017-11-17 12:00:00,56.62,56.63,56.6,56.62,50693.0,45.1823,45.1903,45.1664,45.1823,50693.0
2017-11-17 12:05:00,56.62,56.64,56.61,56.63,37526.0,45.1823,45.1983,45.1744,45.1903,37526.0
2017-11-17 12:10:00,56.63,56.65,56.62,56.65,45489.0,45.1903,45.2063,45.1823,45.2063,45489.0
2017-11-17 12:15:00,56.65,56.68,56.65,56.67,86772.0,45.2063,45.2302,45.2063,45.2222,86772.0
2017-11-17 12:20:00,56.67,56.68,56.66,56.67,32290.0,45.2222,45.2302,45.2142,45.2222,32290.0
2017-11-17 12:25:00,56.67,56.69,56.67,56.69,46838.0,45.2222,45.2382,45.2222,45.2382,46838.0
2017-11-17 12:30:00,56.68,56.7,56.66,56.69,32824.0,45.2302,45.2462,45.2142,45.2382,32824.0
2017-11-17 12:35:00,56.69,56.7,56.67,56.68,27746.0,45.2382,45.2462,45.2222,45.2302,27746.0
2017-11-17 12:40:00,56.69,56.71,56.68,56.71,30523.0,45.2382,45.2541,45.2302,45.2541,30523.0
2017-11-17 12:45:00,56.71,56.71,56.69,56.7,18977.0,45.2541,45.2541,45.2382,45.2462,18977.0
2017-11-17 12:50:00,56.7,56.71,56.68,56.69,28493.0,45.2462,45.2541,45.2302,45.2382,28493.0
2017-11-17 12:55:00,56.69,56.71,56.69,56.7,45023.0,45.2382,45.2541,45.2382,45.2462,45023.0
2017-11-17 13:00:00,56.71,56.71,56.69,56.7,41637.0,45.2541,45.2541,45.2382,45.2462,41637.0
2017-11-17 13:05:00,56.7,56.7,56.67,56.68,37186.0,45.2462,45.2462,45.2222,45.2302,37186.0
2017-11-17 13:10:00,56.68,56.7,56.67,56.7,45434.0,45.2302,45.2462,45.2222,45.2462,45434.0
2017-11-17 13:15:00,56.7,56.72,56.69,56.7,48421.0,45.2462,45.2621,45.2382,45.2462,48421.0
2017-11-17 13:20:00,56.71,56.72,56.7,56.71,30163.0,45.2541,45.2621,45.2462,45.2541,30163.0
2017-11-17 13:25:00,56.71,56.71,56.69,56.7,18708.0,45.2541,45.2541,45.2382,45.2462,18708.0
2017-11-17 13:30:00,56.71,56.71,56.68,56.68,54789.0,45.2541,45.2541,45.2302,45.2302,54789.0
2017-11-17 13:35:00,56.68,56.7,56.67,56.7,24881.0,45.2302,45.2462,45.2222,45.2462,24881.0
2017-11-17 13:40:00,56.7,56.71,56.69,56.7,15711.0,45.2462,45.2541,45.2382,45.2462,15711.0
2017-11-17 13:45:00,56.71,56.72,56.68,56.69,144407.0,45.2541,45.2621,45.2302,45.2382,144407.0
2017-11-17 13:50:00,56.7,56.7,56.68,56.68,55636.0,45.2462,45.2462,45.2302,45.2302,55636.0
2017-11-17 13:55:00,56.69,56.69,56.67,56.68,62601.0,45.2382,45.2382,45.2222,45.2302,62601.0
2017-11-17 14:00:00,56.68,56.68,56.65,56.65,42207.0,45.2302,45.2302,45.2063,45.2063,42207.0
2017-11-17 14:05:00,56.65,56.65,56.63,56.65,51434.0,45.2063,45.2063,45.1903,45.2063,51434.0
2017-11-17 14:10:00,56.65,56.65,56.62,56.62,66892.0,45.2063,45.2063,45.1823,45.1823,66892.0
2017-11-17 14:15:00,56.63,56.63,56.6,56.61,45329.0,45.1903,45.1903,45.1664,45.1744,45329.0
2017-11-17 14:20:00,56.61,56.61,56.58,56.6,31951.0,45.1744,45.1744,45.1504,45.1664,31951.0
2017-11-17 14:25:00,56.6,56.62,56.59,56.61,74846.0,45.1664,45.1823,45.1584,45.1744,74846.0
2017-11-17 14:30:00,56.61,56.62,56.6,56.61,75700.0,45.1744,45.1823,45.1664,45.1744,75700.0
2017-11-17 14:35:00,56.62,56.62,56.6,56.62,42575.0,45.1823,45.1823,45.1664,45.1823,42575.0
2017-11-17 14:40:00,56.62,56.63,56.6,56.62,112390.0,45.1823,45.1903,45.1664,45.1823,112390.0
2017-11-17 14:45:00,56.63,56.63,56.61,56.62,122214.0,45.1903,45.1903,45.1744,45.1823,122214.0
2017-11-17 14:50:00,56.62,56.63,56.61,56.63,76921.0,45.1823,45.1903,45.1744,45.1903,76921.0
2017-11-17 14:55:00,56.63,56.63,56.61,56.62,38689.0,45.1903,45.1903,45.1744,45.1823,38689.0
2017-11-17 15:00:00,56.62,56.64,56.61,56.62,36209.0,45.1823,45.1983,45.1744,45.1823,36209.0
2017-11-17 15:05:00,56.62,56.62,56.61,56.62,38491.0,45.1823,45.1823,45.1744,45.1823,38491.0
2017-11-17 15:10:00,56.62,56.62,56.61,56.62,32734.0,45.1823,45.1823,45.1744,45.1823,32734.0
2017-11-17 15:15:00,56.62,56.62,56.59,56.6,164156.0,45.1823,45.1823,45.1584,45.1664,164156.0
2017-11-17 15:20:00,56.61,56.61,56.59,56.61,26616.0,45.1744,45.1744,45.1584,45.1744,26616.0
2017-11-17 15:25:00,56.61,56.62,56.6,56.6,54828.0,45.1744,45.1823,45.1664,45.1664,54828.0
2017-11-17 15:30:00,56.6,56.6,56.57,56.59,107565.0,45.1664,45.1664,45.1424,45.1584,107565.0
2017-11-17 15:35:00,56.59,56.61,56.58,56.61,155275.0,45.1584,45.1744,45.1504,45.1744,155275.0
2017-11-17 15:40:00,56.61,56.61,56.56,56.57,128914.0,45.1744,45.1744,45.1345,45.1424,128914.0
2017-11-17 15:45:00,56.56,56.57,56.53,56.56,184843.0,45.1345,45.1424,45.1105,45.1345,184843.0
2017-11-17 15:50:00,56.56,56.58,56.53,56.54,393869.0,45.1345,45.1504,45.1105,45.1185,393869.0
2017-11-17 15:55:00,56.55,56.55,56.49,56.49,748583.0,45.1265,45.1265,45.0786,45.0786,748583.0
2017-11-20 09:30:00,56.47,56.54,56.44,56.54,74760.0,45.0626,45.1185,45.0387,45.1185,74760.0
2017-11-20 09:35:00,56.55,56.56,56.51,56.54,57706.0,45.1265,45.1345,45.0946,45.1185,57706.0
2017-11-20 09:40:00,56.54,56.55,56.52,56.55,71783.0,45.1185,45.1265,45.1025,45.1265,71783.0
2017-11-20 09:45:00,56.55,56.59,56.54,56.58,88667.0,45.1265,45.1584,45.1185,45.1504,88667.0
2017-11-20 09:50:00,56.58,56.6,56.53,56.54,146058.0,45.1504,45.1664,45.1105,45.1185,146058.0
2017-11-20 09:55:00,56.54,56.58,56.53,56.57,28621.0,45.1185,45.1504,45.1105,45.1424,28621.0
2017-11-20 10:00:00,56.58,56.6,56.55,56.57,64577.0,45.1504,45.1664,45.1265,45.1424,64577.0
2017-11-20 10:05:00,56.58,56.59,56.55,56.57,57256.0,45.1504,45.1584,45.1265,45.1424,57256.0
2017-11-20 10:10:00,56.57,56.6,56.55,56.58,53707.0,45.1424,45.1664,45.1265,45.1504,53707.0
2017-11-20 10:15:00,56.58,56.62,56.58,56.62,55564.0,45.1504,45.1823,45.1504,45.1823,55564.0
2017-11-20 10:20:00,56.62,56.63,56.6,56.62,79667.0,45.1823,45.1903,45.1664,45.1823,79667.0
2017-11-20 10:25:00,56.63,56.64,56.61,56.62,52313.0,45.1903,45.1983,45.1744,45.1823,52313.0
2017-11-20 10:30:00,56.62,56.64,56.61,56.63,47110.0,45.1823,45.1983,45.1744,45.1903,47110.0
2017-11-20 10:35:00,56.63,56.65,56.62,56.64,11251.0,45.1903,45.2063,45.1823,45.1983,11251.0
2017-11-20 10:40:00,56.63,56.65,56.63,56.64,20863.0,45.1903,45.2063,45.1903,45.1983,20863.0
2017-11-20 10:45:00,56.63,56.66,56.63,56.65,39060.0,45.1903,45.2142,45.1903,45.2063,39060.0
2017-11-20 10:50:00,56.66,56.72,56.65,56.71,235105.0,45.2142,45.2621,45.2063,45.2541,235105.0
2017-11-20 10:55:00,56.72,56.72,56.68,56.71,74875.0,45.2621,45.2621,45.2302,45.2541,74875.0
2017-11-20 11:00:00,56.71,56.72,56.69,56.72,17908.0,45.2541,45.2621,45.2382,45.2621,17908.0
2017-11-20 11:05:00,56.72,56.72,56.7,56.72,54249.0,45.2621,45.2621,45.2462,45.2621,54249.0
2017-11-20 11:10:00,56.72,56.73,56.71,56.72,17394.0,45.2621,45.2701,45.2541,45.2621,17394.0
2017-11-20 11:15:00,56.72,56.72,56.7,56.71,74355.0,45.2621,45.2621,45.2462,45.2541,74355.0
2017-11-20 11:20:00,56.7,56.71,56.68,56.69,23401.0,45.2462,45.2541,45.2302,45.2382,23401.0
2017-11-20 11:25:00,56.68,56.72,56.68,56.71,54957.0,45.2302,45.2621,45.2302,45.2541,54957.0
2017-11-20 11:30:00,56.71,56.72,56.68,56.69,49661.0,45.2541,45.2621,45.2302,45.2382,49661.0
2017-11-20 11:35:00,56.68,56.7,56.65,56.66,149751.0,45.2302,45.2462,45.2063,45.2142,149751.0
2017-11-20 11:40:00,56.66,56.67,56.64,56.64,105564.0,45.2142,45.2222,45.1983,45.1983,105564.0
2017-11-20 11:45:00,56.64,56.68,56.63,56.68,56665.0,45.1983,45.2302,45.1903,45.2302,56665.0
2017-11-20 11:50:00,56.69,56.73,56.68,56.73,80181.0,45.2382,45.2701,45.2302,45.2701,80181.0
2017-11-20 11:55:00,56.73,56.76,56.72,56.76,71219.0,45.2701,45.294,45.2621,45.294,71219.0
2017-11-20 12:00:00,56.75,56.76,56.74,56.75,76118.0,45.2861,45.294,45.2781,45.2861,76118.0
2017-11-20 12:05:00,56.75,56.76,56.75,56.76,19922.0,45.2861,45.294,45.2861,45.294,19922.0
2017-11-20 12:10:00,56.75,56.77,56.74,56.74,65950.0,45.2861,45.302,45.2781,45.2781,65950.0
2017-11-20 12:15:00,56.74,56.74,56.71,56.72,31574.0,45.2781,45.2781,45.2541,45.2621,31574.0
2017-11-20 12:20:00,56.72,56.73,56.68,56.68,34273.0,45.2621,45.2701,45.2302,45.2302,34273.0
2017-11-20 12:25:00,56.69,56.71,56.68,56.7,45491.0,45.2382,45.2541,45.2302,45.2462,45491.0
2017-11-20 12:30:00,56.7,56.72,56.69,56.72,57445.0,45.2462,45.2621,45.2382,45.2621,57445.0
2017-11-20 12:35:00,56.71,56.73,56.69,56.72,28275.0,45.2541,45.2701,45.2382,45.2621,28275.0
2017-11-20 12:40:00,56.73,56.74,56.72,56.73,12960.0,45.2701,45.2781,45.2621,45.2701,12960.0
2017-11-20 12:45:00,56.73,56.74,56.71,56.72,182754.0,45.2701,45.2781,45.2541,45.2621,182754.0
2017-11-20 12:50:00,56.72,56.78,56.72,56.78,101279.0,45.2621,45.31,45.2621,45.31,101279.0
2017-11-20 12:55:00,56.78,56.78,56.76,56.77,18426.0,45.31,45.31,45.294,45.302,18426.0
2017-11-20 13:00:00,56.77,56.78,56.76,56.77,15672.0,45.302,45.31,45.294,45.302,15672.0
2017-11-20 13:05:00,56.78,56.78,56.77,56.78,13494.0,45.31,45.31,45.302,45.31,13494.0
2017-11-20 13:10:00,56.77,56.79,56.77,56.79,50238.0,45.302,45.318,45.302,45.318,50238.0
2017-11-20 13:15:00,56.78,56.81,56.78,56.8,67085.0,45.31,45.3339,45.31,45.326,67085.0
2017-11-20 13:20:00,56.81,56.81,56.77,56.78,171779.0,45.3339,45.3339,45.302,45.31,171779.0
2017-11-20 13:25:00,56.79,56.81,56.79,56.8,37606.0,45.318,45.3339,45.318,45.326,37606.0
2017-11-20 13:30:00,56.8,56.8,56.77,56.78,39073.0,45.326,45.326,45.302,45.31,39073.0
2017-11-20 13:35:00,56.78,56.79,56.77,56.79,73068.0,45.31,45.318,45.302,45.318,73068.0
2017-11-20 13:40:00,56.79,56.8,56.78,56.8,72693.0,45.318,45.326,45.31,45.326,72693.0
2017-11-20 13:45:00,56.8,56.81,56.79,56.8,158752.0,45.326,45.3339,45.318,45.326,158752.0
2017-11-20 13:50:00,56.8,56.81,56.8,56.8,63704.0,45.326,45.3339,45.326,45.326,63704.0
2017-11-20 13:55:00,56.8,56.82,56.8,56.82,124914.0,45.326,45.3419,45.326,45.3419,124914.0
2017-11-20 14:00:00,56.82,56.82,56.8,56.81,30625.0,45.3419,45.3419,45.326,45.3339,30625.0
2017-11-20 14:05:00,56.81,56.83,56.8,56.83,77120.0,45.3339,45.3499,45.326,45.3499,77120.0
2017-11-20 14:10:00,56.83,56.83,56.82,56.83,25537.0,45.3499,45.3499,45.3419,45.3499,25537.0
2017-11-20 14:15:00,56.83,56.83,56.79,56.81,173615.0,45.3499,45.3499,45.318,45.3339,173615.0
2017-11-20 14:20:00,56.8,56.81,56.78,56.79,11629.0,45.326,45.3339,45.31,45.318,11629.0
2017-11-20 14:25:00,56.79,56.79,56.78,56.79,24282.0,45.318,45.318,45.31,45.318,24282.0
2017-11-20 14:30:00,56.79,56.79,56.76,56.78,71641.0,45.318,45.318,45.294,45.31,71641.0
2017-11-20 14:35:00,56.78,56.79,56.76,56.79,79250.0,45.31,45.318,45.294,45.318,79250.0
2017-11-20 14:40:00,56.79,56.79,56.78,56.78,38065.0,45.318,45.318,45.31,45.31,38065.0
2017-11-20 14:45:00,56.79,56.79,56.77,56.78,76637.0,45.318,45.318,45.302,45.31,76637.0
2017-11-20 14:50:00,56.78,56.81,56.77,56.79,63835.0,45.31,45.3339,45.302,45.318,63835.0
2017-11-20 14:55:00,56.8,56.81,56.78,56.8,51919.0,45.326,45.3339,45.31,45.326,51919.0
2017-11-20 15:00:00,56.79,56.81,56.79,56.81,40272.0,45.318,45.3339,45.318,45.3339,40272.0
2017-11-20 15:05:00,56.81,56.83,56.8,56.82,171987.0,45.3339,45.3499,45.326,45.3419,171987.0
2017-11-20 15:10:00,56.82,56.82,56.79,56.8,58048.0,45.3419,45.3419,45.318,45.326,58048.0
2017-11-20 15:15:00,56.8,56.8,56.78,56.79,42556.0,45.326,45.326,45.31,45.318,42556.0
2017-11-20 15:20:00,56.79,56.8,56.78,56.79,71767.0,45.318,45.326,45.31,45.318,71767.0
2017-11-20 15:25:00,56.8,56.8,56.78,56.79,64823.0,45.326,45.326,45.31,45.318,64823.0
2017-11-20 15:30:00,56.8,56.8,56.77,56.78,97152.0,45.326,45.326,45.302,45.31,97152.0
2017-11-20 15:35:00,56.78,56.79,56.77,56.79,69762.0,45.31,45.318,45.302,45.318,69762.0
2017-11-20 15:40:00,56.79,56.79,56.78,56.79,107103.0,45.318,45.318,45.31,45.318,107103.0
2017-11-20 15:45:00,56.79,56.79,56.78,56.79,154084.0,45.318,45.318,45.31,45.318,154084.0
2017-11-20 15:50:00,56.79,56.8,56.77,56.79,384908.0,45.318,45.326,45.302,45.318,384908.0
2017-11-20 15:55:00,56.78,56.8,56.78,56.79,714813.0,45.31,45.326,45.31,45.318,714813.0
2017-11-21 09:30:00,57.42,57.51,57.41,57.51,193700.0,45.8207,45.8925,45.8127,45.8925,193700.0
2017-11-21 09:35:00,57.51,57.53,57.47,57.5,411316.0,45.8925,45.9085,45.8606,45.8846,411316.0
2017-11-21 09:40:00,57.51,57.54,57.49,57.52,119776.0,45.8925,45.9165,45.8766,45.9005,119776.0
2017-11-21 09:45:00,57.53,57.57,57.52,57.56,64072.0,45.9085,45.9404,45.9005,45.9324,64072.0
2017-11-21 09:50:00,57.56,57.58,57.54,57.56,204596.0,45.9324,45.9484,45.9165,45.9324,204596.0
2017-11-21 09:55:00,57.55,57.56,57.51,57.55,152616.0,45.9245,45.9324,45.8925,45.9245,152616.0
2017-11-21 10:00:00,57.55,57.56,57.52,57.53,339349.0,45.9245,45.9324,45.9005,45.9085,339349.0
2017-11-21 10:05:00,57.52,57.55,57.5,57.54,58192.0,45.9005,45.9245,45.8846,45.9165,58192.0
2017-11-21 10:10:00,57.54,57.57,57.52,57.55,54978.0,45.9165,45.9404,45.9005,45.9245,54978.0
2017-11-21 10:15:00,57.55,57.57,57.54,57.56,40073.0,45.9245,45.9404,45.9165,45.9324,40073.0
2017-11-21 10:20:00,57.55,57.57,57.55,57.56,61236.0,45.9245,45.9404,45.9245,45.9324,61236.0
2017-11-21 10:25:00,57.56,57.57,57.55,57.56,72840.0,45.9324,45.9404,45.9245,45.9324,72840.0
2017-11-21 10:30:00,57.56,57.56,57.52,57.53,31074.0,45.9324,45.9324,45.9005,45.9085,31074.0
2017-11-21 10:35:00,57.53,57.56,57.51,57.55,51205.0,45.9085,45.9324,45.8925,45.9245,51205.0
2017-11-21 10:40:00,57.56,57.59,57.55,57.56,107647.0,45.9324,45.9564,45.9245,45.9324,107647.0
2017-11-21 10:45:00,57.57,57.57,57.54,57.55,56645.0,45.9404,45.9404,45.9165,45.9245,56645.0
2017-11-21 10:50:00,57.55,57.55,57.52,57.53,49461.0,45.9245,45.9245,45.9005,45.9085,49461.0
2017-11-21 10:55:00,57.53,57.55,57.52,57.54,44718.0,45.9085,45.9245,45.9005,45.9165,44718.0
2017-11-21 11:00:00,57.55,57.58,57.55,57.57,58116.0,45.9245,45.9484,45.9245,45.9404,58116.0
2017-11-21 11:05:00,57.57,57.59,57.56,57.58,38719.0,45.9404,45.9564,45.9324,45.9484,38719.0
2017-11-21 11:10:00,57.59,57.61,57.58,57.6,28342.0,45.9564,45.9723,45.9484,45.9644,28342.0
2017-11-21 11:15:00,57.61,57.61,57.59,57.6,203833.0,45.9723,45.9723,45.9564,45.9644,203833.0
2017-11-21 11:20:00,57.61,57.62,57.6,57.61,72018.0,45.9723,45.9803,45.9644,45.9723,72018.0
2017-11-21 11:25:00,57.62,57.62,57.61,57.62,40313.0,45.9803,45.9803,45.9723,45.9803,40313.0
2017-11-21 11:30:00,57.61,57.62,57.6,57.62,80166.0,45.9723,45.9803,45.9644,45.9803,80166.0
2017-11-21 11:35:00,57.62,57.64,57.61,57.64,25978.0,45.9803,45.9963,45.9723,45.9963,25978.0
2017-11-21 11:40:00,57.64,57.66,57.63,57.65,51079.0,45.9963,46.0122,45.9883,46.0043,51079.0
2017-11-21 11:45:00,57.66,57.67,57.65,57.67,129620.0,46.0122,46.0202,46.0043,46.0202,129620.0
2017-11-21 11:50:00,57.67,57.69,57.66,57.69,109795.0,46.0202,46.0362,46.0122,46.0362,109795.0
2017-11-21 11:55:00,57.69,57.69,57.67,57.67,170462.0,46.0362,46.0362,46.0202,46.0202,170462.0
2017-11-21 12:00:00,57.67,57.7,57.67,57.7,139615.0,46.0202,46.0442,46.0202,46.0442,139615.0
2017-11-21 12:05:00,57.7,57.71,57.69,57.7,84408.0,46.0442,46.0521,46.0362,46.0442,84408.0
2017-11-21 12:10:00,57.7,57.7,57.69,57.7,62493.0,46.0442,46.0442,46.0362,46.0442,62493.0
2017-11-21 12:15:00,57.7,57.7,57.69,57.69,43528.0,46.0442,46.0442,46.0362,46.0362,43528.0
2017-11-21 12:20:00,57.7,57.7,57.68,57.68,107871.0,46.0442,46.0442,46.0282,46.0282,107871.0
2017-11-21 12:25:00,57.68,57.69,57.62,57.63,449261.0,46.0282,46.0362,45.9803,45.9883,449261.0
2017-11-21 12:30:00,57.63,57.64,57.62,57.64,134646.0,45.9883,45.9963,45.9803,45.9963,134646.0
2017-11-21 12:35:00,57.64,57.66,57.63,57.66,69598.0,45.9963,46.0122,45.9883,46.0122,69598.0
2017-11-21 12:40:00,57.66,57.66,57.64,57.65,80030.0,46.0122,46.0122,45.9963,46.0043,80030.0
2017-11-21 12:45:00,57.65,57.65,57.64,57.65,36830.0,46.0043,46.0043,45.9963,46.0043,36830.0
2017-11-21 12:50:00,57.65,57.66,57.64,57.65,48203.0,46.0043,46.0122,45.9963,46.0043,48203.0
2017-11-21 12:55:00,57.65,57.65,57.63,57.65,33722.0,46.0043,46.0043,45.9883,46.0043,33722.0
2017-11-21 13:00:00,57.64,57.65,57.63,57.64,35308.0,45.9963,46.0043,45.9883,45.9963,35308.0
2017-11-21 13:05:00,57.63,57.64,57.62,57.63,88025.0,45.9883,45.9963,45.9803,45.9883,88025.0
2017-11-21 13:10:00,57.63,57.63,57.59,57.61,90517.0,45.9883,45.9883,45.9564,45.9723,90517.0
2017-11-21 13:15:00,57.62,57.62,57.6,57.61,43964.0,45.9803,45.9803,45.9644,45.9723,43964.0
2017-11-21 13:20:00,57.61,57.63,57.59,57.6,26372.0,45.9723,45.9883,45.9564,45.9644,26372.0
2017-11-21 13:25:00,57.6,57.61,57.59,57.6,36879.0,45.9644,45.9723,45.9564,45.9644,36879.0
2017-11-21 13:30:00,57.6,57.61,57.58,57.59,65934.0,45.9644,45.9723,45.9484,45.9564,65934.0
2017-11-21 13:35:00,57.59,57.62,57.57,57.62,24260.0,45.9564,45.9803,45.9404,45.9803,24260.0
2017-11-21 13:40:00,57.61,57.62,57.59,57.6,134534.0,45.9723,45.9803,45.9564,45.9644,134534.0
2017-11-21 13:45:00,57.6,57.61,57.59,57.6,64775.0,45.9644,45.9723,45.9564,45.9644,64775.0
2017-11-21 13:50:00,57.6,57.6,57.57,57.58,43761.0,45.9644,45.9644,45.9404,45.9484,43761.0
2017-11-21 13:55:00,57.58,57.58,57.57,57.57,18831.0,45.9484,45.9484,45.9404,45.9404,18831.0
2017-11-21 14:00:00,57.57,57.59,57.57,57.58,22740.0,45.9404,45.9564,45.9404,45.9484,22740.0
2017-11-21 14:05:00,57.58,57.59,57.57,57.59,67189.0,45.9484,45.9564,45.9404,45.9564,67189.0
2017-11-21 14:10:00,57.59,57.59,57.55,57.56,29080.0,45.9564,45.9564,45.9245,45.9324,29080.0
2017-11-21 14:15:00,57.55,57.56,57.52,57.55,26306.0,45.9245,45.9324,45.9005,45.9245,26306.0
2017-11-21 14:20:00,57.55,57.57,57.54,57.56,34506.0,45.9245,45.9404,45.9165,45.9324,34506.0
2017-11-21 14:25:00,57.56,57.59,57.54,57.59,101076.0,45.9324,45.9564,45.9165,45.9564,101076.0
2017-11-21 14:30:00,57.59,57.59,57.55,57.57,48910.0,45.9564,45.9564,45.9245,45.9404,48910.0
2017-11-21 14:35:00,57.56,57.59,57.56,57.59,38872.0,45.9324,45.9564,45.9324,45.9564,38872.0
2017-11-21 14:40:00,57.58,57.59,57.57,57.59,93370.0,45.9484,45.9564,45.9404,45.9564,93370.0
2017-11-21 14:45:00,57.58,57.59,57.57,57.57,52180.0,45.9484,45.9564,45.9404,45.9404,52180.0
2017-11-21 14:50:00,57.58,57.6,57.57,57.6,58279.0,45.9484,45.9644,45.9404,45.9644,58279.0
2017-11-21 14:55:00,57.6,57.6,57.58,57.59,69694.0,45.9644,45.9644,45.9484,45.9564,69694.0
2017-11-21 15:00:00,57.59,57.59,57.55,57.55,77325.0,45.9564,45.9564,45.9245,45.9245,77325.0
2017-11-21 15:05:00,57.55,57.58,57.54,57.58,43157.0,45.9245,45.9484,45.9165,45.9484,43157.0
2017-11-21 15:10:00,57.57,57.57,57.54,57.55,63467.0,45.9404,45.9404,45.9165,45.9245,63467.0
2017-11-21 15:15:00,57.55,57.56,57.51,57.53,81379.0,45.9245,45.9324,45.8925,45.9085,81379.0
2017-11-21 15:20:00,57.52,57.53,57.5,57.53,46427.0,45.9005,45.9085,45.8846,45.9085,46427.0
2017-11-21 15:25:00,57.53,57.56,57.52,57.56,73013.0,45.9085,45.9324,45.9005,45.9324,73013.0
2017-11-21 15:30:00,57.55,57.57,57.55,57.57,48133.0,45.9245,45.9404,45.9245,45.9404,48133.0
2017-11-21 15:35:00,57.57,57.57,57.55,57.55,117767.0,45.9404,45.9404,45.9245,45.9245,117767.0
2017-11-21 15:40:00,57.55,57.56,57.55,57.56,99315.0,45.9245,45.9324,45.9245,45.9324,99315.0
2017-11-21 15:45:00,57.55,57.56,57.53,57.54,98552.0,45.9245,45.9324,45.9085,45.9165,98552.0
2017-11-21 15:50:00,57.54,57.55,57.51,57.51,119383.0,45.9165,45.9245,45.8925,45.8925,119383.0
2017-11-21 15:55:00,57.52,57.54,57.48,57.48,345720.0,45.9005,45.9165,45.8686,45.8686,345720.0
2017-11-22 09:30:00,57.63,57.66,57.6,57.65,264396.0,45.9883,46.0122,45.9644,46.0043,264396.0
2017-11-22 09:35:00,57.64,57.65,57.61,57.62,110635.0,45.9963,46.0043,45.9723,45.9803,110635.0
2017-11-22 09:40:00,57.61,57.62,57.57,57.59,72497.0,45.9723,45.9803,45.9404,45.9564,72497.0
2017-11-22 09:45:00,57.6,57.61,57.55,57.55,38475.0,45.9644,45.9723,45.9245,45.9245,38475.0
2017-11-22 09:50:00,57.55,57.57,57.54,57.55,188416.0,45.9245,45.9404,45.9165,45.9245,188416.0
2017-11-22 09:55:00,57.55,57.56,57.53,57.55,35731.0,45.9245,45.9324,45.9085,45.9245,35731.0
2017-11-22 10:00:00,57.55,57.59,57.54,57.57,116246.0,45.9245,45.9564,45.9165,45.9404,116246.0
2017-11-22 10:05:00,57.57,57.58,57.55,57.56,151904.0,45.9404,45.9484,45.9245,45.9324,151904.0
2017-11-22 10:10:00,57.57,57.59,57.55,57.58,91523.0,45.9404,45.9564,45.9245,45.9484,91523.0
2017-11-22 10:15:00,57.58,57.6,57.57,57.59,70713.0,45.9484,45.9644,45.9404,45.9564,70713.0
2017-11-22 10:20:00,57.58,57.58,57.55,57.57,45834.0,45.9484,45.9484,45.9245,45.9404,45834.0
2017-11-22 10:25:00,57.57,57.58,57.53,57.54,51779.0,45.9404,45.9484,45.9085,45.9165,51779.0
2017-11-22 10:30:00,57.54,57.54,57.49,57.52,87080.0,45.9165,45.9165,45.8766,45.9005,87080.0
2017-11-22 10:35:00,57.52,57.52,57.48,57.5,75152.0,45.9005,45.9005,45.8686,45.8846,75152.0
2017-11-22 10:40:00,57.51,57.52,57.48,57.51,51922.0,45.8925,45.9005,45.8686,45.8925,51922.0
2017-11-22 10:45:00,57.51,57.51,57.49,57.5,92489.0,45.8925,45.8925,45.8766,45.8846,92489.0
2017-11-22 10:50:00,57.5,57.51,57.48,57.48,89974.0,45.8846,45.8925,45.8686,45.8686,89974.0
2017-11-22 10:55:00,57.48,57.51,57.48,57.5,42501.0,45.8686,45.8925,45.8686,45.8846,42501.0
2017-11-22 11:00:00,57.5,57.53,57.5,57.53,31957.0,45.8846,45.9085,45.8846,45.9085,31957.0
2017-11-22 11:05:00,57.53,57.56,57.52,57.56,30073.0,45.9085,45.9324,45.9005,45.9324,30073.0
2017-11-22 11:10:00,57.56,57.56,57.53,57.54,32328.0,45.9324,45.9324,45.9085,45.9165,32328.0
2017-11-22 11:15:00,57.54,57.55,57.53,57.55,26323.0,45.9165,45.9245,45.9085,45.9245,26323.0
2017-11-22 11:20:00,57.55,57.55,57.52,57.52,55202.0,45.9245,45.9245,45.9005,45.9005,55202.0
2017-11-22 11:25:00,57.52,57.52,57.47,57.48,50150.0,45.9005,45.9005,45.8606,45.8686,50150.0
2017-11-22 11:30:00,57.48,57.48,57.46,57.48,33321.0,45.8686,45.8686,45.8526,45.8686,33321.0
2017-11-22 11:35:00,57.48,57.49,57.46,57.47,30998.0,45.8686,45.8766,45.8526,45.8606,30998.0
2017-11-22 11:40:00,57.47,57.47,57.45,57.46,18622.0,45.8606,45.8606,45.8447,45.8526,18622.0
2017-11-22 11:45:00,57.46,57.46,57.44,57.44,27882.0,45.8526,45.8526,45.8367,45.8367,27882.0
2017-11-22 11:50:00,57.44,57.46,57.43,57.45,39364.0,45.8367,45.8526,45.8287,45.8447,39364.0
2017-11-22 11:55:00,57.46,57.47,57.44,57.46,26280.0,45.8526,45.8606,45.8367,45.8526,26280.0
2017-11-22 12:00:00,57.46,57.48,57.45,57.47,26322.0,45.8526,45.8686,45.8447,45.8606,26322.0
2017-11-22 12:05:00,57.46,57.49,57.46,57.47,76311.0,45.8526,45.8766,45.8526,45.8606,76311.0
2017-11-22 12:10:00,57.47,57.48,57.45,57.46,78366.0,45.8606,45.8686,45.8447,45.8526,78366.0
2017-11-22 12:15:00,57.47,57.47,57.45,57.46,28457.0,45.8606,45.8606,45.8447,45.8526,28457.0
2017-11-22 12:20:00,57.45,57.48,57.44,57.48,40950.0,45.8447,45.8686,45.8367,45.8686,40950.0
2017-11-22 12:25:00,57.48,57.49,57.47,57.49,33111.0,45.8686,45.8766,45.8606,45.8766,33111.0
2017-11-22 12:30:00,57.49,57.51,57.48,57.5,31608.0,45.8766,45.8925,45.8686,45.8846,31608.0
2017-11-22 12:35:00,57.5,57.51,57.5,57.5,17906.0,45.8846,45.8925,45.8846,45.8846,17906.0
2017-11-22 12:40:00,57.51,57.52,57.49,57.51,61591.0,45.8925,45.9005,45.8766,45.8925,61591.0
2017-11-22 12:45:00,57.51,57.51,57.5,57.5,61715.0,45.8925,45.8925,45.8846,45.8846,61715.0
2017-11-22 12:50:00,57.51,57.52,57.49,57.51,85427.0,45.8925,45.9005,45.8766,45.8925,85427.0
2017-11-22 12:55:00,57.52,57.53,57.5,57.52,57678.0,45.9005,45.9085,45.8846,45.9005,57678.0
2017-11-22 13:00:00,57.52,57.53,57.5,57.51,40293.0,45.9005,45.9085,45.8846,45.8925,40293.0
2017-11-22 13:05:00,57.52,57.52,57.51,57.52,41076.0,45.9005,45.9005,45.8925,45.9005,41076.0
2017-11-22 13:10:00,57.52,57.52,57.5,57.51,23265.0,45.9005,45.9005,45.8846,45.8925,23265.0
2017-11-22 13:15:00,57.5,57.5,57.48,57.49,24194.0,45.8846,45.8846,45.8686,45.8766,24194.0
2017-11-22 13:20:00,57.49,57.51,57.48,57.5,24271.0,45.8766,45.8925,45.8686,45.8846,24271.0
2017-11-22 13:25:00,57.51,57.54,57.5,57.53,32459.0,45.8925,45.9165,45.8846,45.9085,32459.0
2017-11-22 13:30:00,57.53,57.54,57.52,57.53,46139.0,45.9085,45.9165,45.9005,45.9085,46139.0
2017-11-22 13:35:00,57.54,57.54,57.52,57.52,19491.0,45.9165,45.9165,45.9005,45.9005,19491.0
2017-11-22 13:40:00,57.52,57.53,57.52,57.53,11426.0,45.9005,45.9085,45.9005,45.9085,11426.0
2017-11-22 13:45:00,57.53,57.56,57.52,57.55,23864.0,45.9085,45.9324,45.9005,45.9245,23864.0
2017-11-22 13:50:00,57.55,57.56,57.54,57.54,16880.0,45.9245,45.9324,45.9165,45.9165,16880.0
2017-11-22 13:55:00,57.55,57.56,57.54,57.56,44885.0,45.9245,45.9324,45.9165,45.9324,44885.0
2017-11-22 14:00:00,57.57,57.59,57.55,57.57,75740.0,45.9404,45.9564,45.9245,45.9404,75740.0
2017-11-22 14:05:00,57.57,57.62,57.56,57.62,61997.0,45.9404,45.9803,45.9324,45.9803,61997.0
2017-11-22 14:10:00,57.62,57.64,57.61,57.62,73802.0,45.9803,45.9963,45.9723,45.9803,73802.0
2017-11-22 14:15:00,57.63,57.64,57.61,57.64,134292.0,45.9883,45.9963,45.9723,45.9963,134292.0
2017-11-22 14:20:00,57.64,57.68,57.63,57.68,214530.0,45.9963,46.0282,45.9883,46.0282,214530.0
2017-11-22 14:25:00,57.68,57.7,57.65,57.67,268404.0,46.0282,46.0442,46.0043,46.0202,268404.0
2017-11-22 14:30:00,57.67,57.69,57.67,57.69,303340.0,46.0202,46.0362,46.0202,46.0362,303340.0
2017-11-22 14:35:00,57.69,57.69,57.68,57.68,42683.0,46.0362,46.0362,46.0282,46.0282,42683.0
2017-11-22 14:40:00,57.69,57.69,57.68,57.69,65918.0,46.0362,46.0362,46.0282,46.0362,65918.0
2017-11-22 14:45:00,57.69,57.72,57.68,57.7,364473.0,46.0362,46.0601,46.0282,46.0442,364473.0
2017-11-22 14:50:00,57.71,57.71,57.69,57.71,88382.0,46.0521,46.0521,46.0362,46.0521,88382.0
2017-11-22 14:55:00,57.71,57.73,57.7,57.72,233466.0,46.0521,46.0681,46.0442,46.0601,233466.0
2017-11-22 15:00:00,57.71,57.71,57.68,57.68,69036.0,46.0521,46.0521,46.0282,46.0282,69036.0
2017-11-22 15:05:00,57.68,57.7,57.68,57.69,31395.0,46.0282,46.0442,46.0282,46.0362,31395.0
2017-11-22 15:10:00,57.7,57.71,57.67,57.68,108977.0,46.0442,46.0521,46.0202,46.0282,108977.0
2017-11-22 15:15:00,57.69,57.7,57.68,57.7,39560.0,46.0362,46.0442,46.0282,46.0442,39560.0
2017-11-22 15:20:00,57.71,57.71,57.68,57.69,40079.0,46.0521,46.0521,46.0282,46.0362,40079.0
2017-11-22 15:25:00,57.69,57.7,57.67,57.69,123363.0,46.0362,46.0442,46.0202,46.0362,123363.0
2017-11-22 15:30:00,57.69,57.69,57.67,57.69,49944.0,46.0362,46.0362,46.0202,46.0362,49944.0
2017-11-22 15:35:00,57.69,57.7,57.67,57.68,38622.0,46.0362,46.0442,46.0202,46.0282,38622.0
2017-11-22 15:40:00,57.68,57.68,57.66,57.67,50252.0,46.0282,46.0282,46.0122,46.0202,50252.0
2017-11-22 15:45:00,57.66,57.67,57.64,57.65,63069.0,46.0122,46.0202,45.9963,46.0043,63069.0
2017-11-22 15:50:00,57.65,57.66,57.63,57.64,42830.0,46.0043,46.0122,45.9883,45.9963,42830.0
2017-11-22 15:55:00,57.63,57.64,57.6,57.61,205492.0,45.9883,45.9963,45.9644,45.9723,205492.0
2017-11-24 09:30:00,57.5,57.53,57.41,57.43,90582.0,45.8846,45.9085,45.8127,45.8287,90582.0
2017-11-24 09:35:00,57.43,57.48,57.42,57.47,68027.0,45.8287,45.8686,45.8207,45.8606,68027.0
2017-11-24 09:40:00,57.47,57.49,57.47,57.47,19805.0,45.8606,45.8766,45.8606,45.8606,19805.0
2017-11-24 09:45:00,57.47,57.49,57.45,57.46,60376.0,45.8606,45.8766,45.8447,45.8526,60376.0
2017-11-24 09:50:00,57.46,57.47,57.45,57.45,73264.0,45.8526,45.8606,45.8447,45.8447,73264.0
2017-11-24 09:55:00,57.46,57.5,57.45,57.5,107765.0,45.8526,45.8846,45.8447,45.8846,107765.0
2017-11-24 10:00:00,57.49,57.5,57.48,57.48,55171.0,45.8766,45.8846,45.8686,45.8686,55171.0
2017-11-24 10:05:00,57.48,57.48,57.45,57.46,55466.0,45.8686,45.8686,45.8447,45.8526,55466.0
2017-11-24 10:10:00,57.46,57.46,57.43,57.44,46934.0,45.8526,45.8526,45.8287,45.8367,46934.0
2017-11-24 10:15:00,57.44,57.47,57.43,57.47,55688.0,45.8367,45.8606,45.8287,45.8606,55688.0
2017-11-24 10:20:00,57.47,57.47,57.44,57.44,67417.0,45.8606,45.8606,45.8367,45.8367,67417.0
2017-11-24 10:25:00,57.44,57.46,57.43,57.46,36765.0,45.8367,45.8526,45.8287,45.8526,36765.0
2017-11-24 10:30:00,57.46,57.49,57.45,57.49,13050.0,45.8526,45.8766,45.8447,45.8766,13050.0
2017-11-24 10:35:00,57.5,57.5,57.49,57.5,9060.0,45.8846,45.8846,45.8766,45.8846,9060.0
2017-11-24 10:40:00,57.5,57.5,57.48,57.49,132933.0,45.8846,45.8846,45.8686,45.8766,132933.0
2017-11-24 10:45:00,57.5,57.51,57.48,57.51,51473.0,45.8846,45.8925,45.8686,45.8925,51473.0
2017-11-24 10:50:00,57.51,57.54,57.5,57.54,35345.0,45.8925,45.9165,45.8846,45.9165,35345.0
2017-11-24 10:55:00,57.53,57.56,57.52,57.52,38149.0,45.9085,45.9324,45.9005,45.9005,38149.0
2017-11-24 11:00:00,57.53,57.55,57.53,57.53,33885.0,45.9085,45.9245,45.9085,45.9085,33885.0
2017-11-24 11:05:00,57.53,57.57,57.52,57.55,108509.0,45.9085,45.9404,45.9005,45.9245,108509.0
2017-11-24 11:10:00,57.55,57.56,57.54,57.55,30979.0,45.9245,45.9324,45.9165,45.9245,30979.0
2017-11-24 11:15:00,57.55,57.56,57.54,57.55,15647.0,45.9245,45.9324,45.9165,45.9245,15647.0
2017-11-24 11:20:00,57.56,57.57,57.54,57.56,19029.0,45.9324,45.9404,45.9165,45.9324,19029.0
2017-11-24 11:25:00,57.55,57.56,57.54,57.54,20296.0,45.9245,45.9324,45.9165,45.9165,20296.0
2017-11-24 11:30:00,57.55,57.56,57.51,57.52,72073.0,45.9245,45.9324,45.8925,45.9005,72073.0
2017-11-24 11:35:00,57.52,57.53,57.51,57.52,61775.0,45.9005,45.9085,45.8925,45.9005,61775.0
2017-11-24 11:40:00,57.51,57.54,57.51,57.53,60521.0,45.8925,45.9165,45.8925,45.9085,60521.0
2017-11-24 11:45:00,57.52,57.55,57.52,57.53,195365.0,45.9005,45.9245,45.9005,45.9085,195365.0
2017-11-24 11:50:00,57.53,57.54,57.52,57.54,95505.0,45.9085,45.9165,45.9005,45.9165,95505.0
2017-11-24 11:55:00,57.54,57.55,57.53,57.54,48781.0,45.9165,45.9245,45.9085,45.9165,48781.0
2017-11-24 12:00:00,57.54,57.56,57.53,57.54,39096.0,45.9165,45.9324,45.9085,45.9165,39096.0
2017-11-24 12:05:00,57.54,57.54,57.53,57.53,45827.0,45.9165,45.9165,45.9085,45.9085,45827.0
2017-11-24 12:10:00,57.54,57.55,57.53,57.54,17265.0,45.9165,45.9245,45.9085,45.9165,17265.0
2017-11-24 12:15:00,57.54,57.54,57.52,57.53,64403.0,45.9165,45.9165,45.9005,45.9085,64403.0
2017-11-24 12:20:00,57.52,57.53,57.51,57.52,27769.0,45.9005,45.9085,45.8925,45.9005,27769.0
2017-11-24 12:25:00,57.52,57.53,57.51,57.52,60609.0,45.9005,45.9085,45.8925,45.9005,60609.0
2017-11-24 12:30:00,57.52,57.53,57.51,57.51,57870.0,45.9005,45.9085,45.8925,45.8925,57870.0
2017-11-24 12:35:00,57.52,57.52,57.51,57.51,44047.0,45.9005,45.9005,45.8925,45.8925,44047.0
2017-11-24 12:40:00,57.51,57.52,57.49,57.5,19597.0,45.8925,45.9005,45.8766,45.8846,19597.0
2017-11-24 12:45:00,57.5,57.5,57.48,57.49,44783.0,45.8846,45.8846,45.8686,45.8766,44783.0
2017-11-24 12:50:00,57.49,57.5,57.47,57.5,53021.0,45.8766,45.8846,45.8606,45.8846,53021.0
2017-11-24 12:55:00,57.5,57.52,57.48,57.51,378865.0,45.8846,45.9005,45.8686,45.8925,378865.0
2017-11-27 09:30:00,57.15,57.15,57.0,57.01,200012.0,45.6053,45.6053,45.4856,45.4935,200012.0
2017-11-27 09:35:00,57.01,57.03,56.99,57.02,180450.0,45.4935,45.5095,45.4776,45.5015,180450.0
2017-11-27 09:40:00,57.01,57.02,56.98,57.0,187430.0,45.4935,45.5015,45.4696,45.4856,187430.0
2017-11-27 09:45:00,57.0,57.02,56.99,57.02,157609.0,45.4856,45.5015,45.4776,45.5015,157609.0
2017-11-27 09:50:00,57.01,57.02,57.0,57.02,91156.0,45.4935,45.5015,45.4856,45.5015,91156.0
2017-11-27 09:55:00,57.02,57.02,56.97,56.98,176240.0,45.5015,45.5015,45.4616,45.4696,176240.0
2017-11-27 10:00:00,56.98,57.0,56.96,56.98,199249.0,45.4696,45.4856,45.4536,45.4696,199249.0
2017-11-27 10:05:00,56.99,57.02,56.97,57.0,84740.0,45.4776,45.5015,45.4616,45.4856,84740.0
2017-11-27 10:10:00,57.0,57.02,56.99,57.01,82319.0,45.4856,45.5015,45.4776,45.4935,82319.0
2017-11-27 10:15:00,57.01,57.05,57.0,57.04,74600.0,45.4935,45.5255,45.4856,45.5175,74600.0
2017-11-27 10:20:00,57.04,57.05,57.0,57.02,123599.0,45.5175,45.5255,45.4856,45.5015,123599.0
2017-11-27 10:25:00,57.01,57.01,56.99,57.0,49293.0,45.4935,45.4935,45.4776,45.4856,49293.0
2017-11-27 10:30:00,57.0,57.02,56.99,57.01,85465.0,45.4856,45.5015,45.4776,45.4935,85465.0
2017-11-27 10:35:00,57.0,57.01,56.98,56.98,52025.0,45.4856,45.4935,45.4696,45.4696,52025.0
2017-11-27 10:40:00,56.99,57.02,56.99,57.02,121270.0,45.4776,45.5015,45.4776,45.5015,121270.0
2017-11-27 10:45:00,57.02,57.05,57.02,57.02,60378.0,45.5015,45.5255,45.5015,45.5015,60378.0
2017-11-27 10:50:00,57.02,57.05,57.01,57.01,39807.0,45.5015,45.5255,45.4935,45.4935,39807.0
2017-11-27 10:55:00,57.02,57.02,57.0,57.02,56080.0,45.5015,45.5015,45.4856,45.5015,56080.0
2017-11-27 11:00:00,57.02,57.04,57.01,57.02,58920.0,45.5015,45.5175,45.4935,45.5015,58920.0
2017-11-27 11:05:00,57.02,57.04,57.01,57.03,77408.0,45.5015,45.5175,45.4935,45.5095,77408.0
2017-11-27 11:10:00,57.03,57.03,56.98,56.98,147911.0,45.5095,45.5095,45.4696,45.4696,147911.0
2017-11-27 11:15:00,56.98,56.99,56.92,56.92,156120.0,45.4696,45.4776,45.4217,45.4217,156120.0
2017-11-27 11:20:00,56.93,56.93,56.9,56.91,62100.0,45.4297,45.4297,45.4058,45.4137,62100.0
2017-11-27 11:25:00,56.9,56.91,56.84,56.85,115365.0,45.4058,45.4137,45.3579,45.3659,115365.0
2017-11-27 11:30:00,56.85,56.88,56.84,56.86,53084.0,45.3659,45.3898,45.3579,45.3738,53084.0
2017-11-27 11:35:00,56.86,56.87,56.8,56.81,89083.0,45.3738,45.3818,45.326,45.3339,89083.0
2017-11-27 11:40:00,56.82,56.83,56.8,56.82,57285.0,45.3419,45.3499,45.326,45.3419,57285.0
2017-11-27 11:45:00,56.82,56.84,56.8,56.84,81002.0,45.3419,45.3579,45.326,45.3579,81002.0
2017-11-27 11:50:00,56.84,56.85,56.82,56.83,76065.0,45.3579,45.3659,45.3419,45.3499,76065.0
2017-11-27 11:55:00,56.84,56.84,56.8,56.8,66706.0,45.3579,45.3579,45.326,45.326,66706.0
2017-11-27 12:00:00,56.8,56.82,56.79,56.8,67029.0,45.326,45.3419,45.318,45.326,67029.0
2017-11-27 12:05:00,56.8,56.84,56.79,56.82,35653.0,45.326,45.3579,45.318,45.3419,35653.0
2017-11-27 12:10:00,56.82,56.83,56.8,56.82,55399.0,45.3419,45.3499,45.326,45.3419,55399.0
2017-11-27 12:15:00,56.81,56.82,56.79,56.8,58905.0,45.3339,45.3419,45.318,45.326,58905.0
2017-11-27 12:20:00,56.8,56.84,56.8,56.83,214963.0,45.326,45.3579,45.326,45.3499,214963.0
2017-11-27 12:25:00,56.82,56.83,56.81,56.82,37012.0,45.3419,45.3499,45.3339,45.3419,37012.0
2017-11-27 12:30:00,56.82,56.82,56.79,56.81,46814.0,45.3419,45.3419,45.318,45.3339,46814.0
2017-11-27 12:35:00,56.8,56.81,56.76,56.77,48182.0,45.326,45.3339,45.294,45.302,48182.0
2017-11-27 12:40:00,56.77,56.77,56.72,56.73,45567.0,45.302,45.302,45.2621,45.2701,45567.0
2017-11-27 12:45:00,56.74,56.76,56.73,56.75,46440.0,45.2781,45.294,45.2701,45.2861,46440.0
2017-11-27 12:50:00,56.76,56.81,56.76,56.81,77333.0,45.294,45.3339,45.294,45.3339,77333.0
2017-11-27 12:55:00,56.8,56.81,56.78,56.78,34029.0,45.326,45.3339,45.31,45.31,34029.0
2017-11-27 13:00:00,56.79,56.83,56.78,56.82,457559.0,45.318,45.3499,45.31,45.3419,457559.0
2017-11-27 13:05:00,56.82,56.83,56.8,56.81,33336.0,45.3419,45.3499,45.326,45.3339,33336.0
2017-11-27 13:10:00,56.81,56.84,56.81,56.84,32267.0,45.3339,45.3579,45.3339,45.3579,32267.0
2017-11-27 13:15:00,56.84,56.85,56.83,56.84,34054.0,45.3579,45.3659,45.3499,45.3579,34054.0
2017-11-27 13:20:00,56.84,56.87,56.84,56.86,32252.0,45.3579,45.3818,45.3579,45.3738,32252.0
2017-11-27 13:25:00,56.85,56.87,56.85,56.86,31787.0,45.3659,45.3818,45.3659,45.3738,31787.0
2017-11-27 13:30:00,56.86,56.86,56.84,56.84,27796.0,45.3738,45.3738,45.3579,45.3579,27796.0
2017-11-27 13:35:00,56.84,56.86,56.84,56.86,36393.0,45.3579,45.3738,45.3579,45.3738,36393.0
2017-11-27 13:40:00,56.86,56.86,56.83,56.85,39505.0,45.3738,45.3738,45.3499,45.3659,39505.0
2017-11-27 13:45:00,56.84,56.85,56.82,56.83,39316.0,45.3579,45.3659,45.3419,45.3499,39316.0
2017-11-27 13:50:00,56.83,56.84,56.82,56.84,40912.0,45.3499,45.3579,45.3419,45.3579,40912.0
2017-11-27 13:55:00,56.84,56.86,56.83,56.86,40790.0,45.3579,45.3738,45.3499,45.3738,40790.0
2017-11-27 14:00:00,56.85,56.86,56.84,56.85,36101.0,45.3659,45.3738,45.3579,45.3659,36101.0
2017-11-27 14:05:00,56.84,56.86,56.84,56.85,37613.0,45.3579,45.3738,45.3579,45.3659,37613.0
2017-11-27 14:10:00,56.84,56.85,56.83,56.84,88034.0,45.3579,45.3659,45.3499,45.3579,88034.0
2017-11-27 14:15:00,56.84,56.84,56.83,56.83,32403.0,45.3579,45.3579,45.3499,45.3499,32403.0
2017-11-27 14:20:00,56.84,56.84,56.8,56.8,72188.0,45.3579,45.3579,45.326,45.326,72188.0
2017-11-27 14:25:00,56.81,56.82,56.8,56.8,41383.0,45.3339,45.3419,45.326,45.326,41383.0
2017-11-27 14:30:00,56.8,56.82,56.79,56.8,42369.0,45.326,45.3419,45.318,45.326,42369.0
2017-11-27 14:35:00,56.8,56.81,56.79,56.8,54028.0,45.326,45.3339,45.318,45.326,54028.0
2017-11-27 14:40:00,56.8,56.81,56.79,56.8,36293.0,45.326,45.3339,45.318,45.326,36293.0
2017-11-27 14:45:00,56.8,56.81,56.79,56.8,61700.0,45.326,45.3339,45.318,45.326,61700.0
2017-11-27 14:50:00,56.79,56.8,56.78,56.8,66732.0,45.318,45.326,45.31,45.326,66732.0
2017-11-27 14:55:00,56.8,56.81,56.79,56.8,124618.0,45.326,45.3339,45.318,45.326,124618.0
2017-11-27 15:00:00,56.8,56.81,56.79,56.8,47442.0,45.326,45.3339,45.318,45.326,47442.0
2017-11-27 15:05:00,56.81,56.81,56.78,56.8,50895.0,45.3339,45.3339,45.31,45.326,50895.0
2017-11-27 15:10:00,56.79,56.81,56.79,56.8,60048.0,45.318,45.3339,45.318,45.326,60048.0
2017-11-27 15:15:00,56.8,56.81,56.78,56.79,40967.0,45.326,45.3339,45.31,45.318,40967.0
2017-11-27 15:20:00,56.79,56.79,56.77,56.78,39491.0,45.318,45.318,45.302,45.31,39491.0
2017-11-27 15:25:00,56.78,56.78,56.77,56.77,59891.0,45.31,45.31,45.302,45.302,59891.0
2017-11-27 15:30:00,56.78,56.79,56.76,56.77,91049.0,45.31,45.318,45.294,45.302,91049.0
2017-11-27 15:35:00,56.77,56.77,56.76,56.76,116669.0,45.302,45.302,45.294,45.294,116669.0
2017-11-27 15:40:00,56.76,56.78,56.76,56.77,69759.0,45.294,45.31,45.294,45.302,69759.0
2017-11-27 15:45:00,56.77,56.79,56.76,56.79,101370.0,45.302,45.318,45.294,45.318,101370.0
2017-11-27 15:50:00,56.79,56.8,56.75,56.76,80667.0,45.318,45.326,45.2861,45.294,80667.0
2017-11-27 15:55:00,56.76,56.8,56.74,56.75,297826.0,45.294,45.326,45.2781,45.2861,297826.0
2017-11-28 09:30:00,57.16,57.19,57.05,57.09,122517.0,45.6132,45.6372,45.5255,45.5574,122517.0
2017-11-28 09:35:00,57.08,57.09,57.02,57.04,154811.0,45.5494,45.5574,45.5015,45.5175,154811.0
2017-11-28 09:40:00,57.04,57.04,57.0,57.04,292331.0,45.5175,45.5175,45.4856,45.5175,292331.0
2017-11-28 09:45:00,57.04,57.05,56.98,57.02,184456.0,45.5175,45.5255,45.4696,45.5015,184456.0
2017-11-28 09:50:00,57.01,57.02,56.97,56.97,212122.0,45.4935,45.5015,45.4616,45.4616,212122.0
2017-11-28 09:55:00,56.97,56.97,56.94,56.94,150803.0,45.4616,45.4616,45.4377,45.4377,150803.0
2017-11-28 10:00:00,56.95,56.96,56.93,56.93,110626.0,45.4457,45.4536,45.4297,45.4297,110626.0
2017-11-28 10:05:00,56.94,56.95,56.92,56.95,105071.0,45.4377,45.4457,45.4217,45.4457,105071.0
2017-11-28 10:10:00,56.95,56.99,56.94,56.98,125405.0,45.4457,45.4776,45.4377,45.4696,125405.0
2017-11-28 10:15:00,56.98,56.98,56.97,56.98,103786.0,45.4696,45.4696,45.4616,45.4696,103786.0
2017-11-28 10:20:00,56.98,57.0,56.97,57.0,83046.0,45.4696,45.4856,45.4616,45.4856,83046.0
2017-11-28 10:25:00,57.0,57.03,56.99,57.01,963729.0,45.4856,45.5095,45.4776,45.4935,963729.0
2017-11-28 10:30:00,57.01,57.03,57.0,57.01,279795.0,45.4935,45.5095,45.4856,45.4935,279795.0
2017-11-28 10:35:00,57.01,57.04,57.0,57.02,355665.0,45.4935,45.5175,45.4856,45.5015,355665.0
2017-11-28 10:40:00,57.02,57.05,57.01,57.05,221950.0,45.5015,45.5255,45.4935,45.5255,221950.0
2017-11-28 10:45:00,57.04,57.07,57.04,57.07,49057.0,45.5175,45.5414,45.5175,45.5414,49057.0
2017-11-28 10:50:00,57.07,57.08,57.05,57.05,46128.0,45.5414,45.5494,45.5255,45.5255,46128.0
2017-11-28 10:55:00,57.05,57.06,57.0,57.01,117990.0,45.5255,45.5334,45.4856,45.4935,117990.0
2017-11-28 11:00:00,57.01,57.02,57.0,57.02,89043.0,45.4935,45.5015,45.4856,45.5015,89043.0
2017-11-28 11:05:00,57.03,57.03,57.01,57.02,33420.0,45.5095,45.5095,45.4935,45.5015,33420.0
2017-11-28 11:10:00,57.02,57.03,57.01,57.02,138356.0,45.5015,45.5095,45.4935,45.5015,138356.0
2017-11-28 11:15:00,57.02,57.04,57.01,57.04,489940.0,45.5015,45.5175,45.4935,45.5175,489940.0
2017-11-28 11:20:00,57.03,57.04,57.01,57.04,75723.0,45.5095,45.5175,45.4935,45.5175,75723.0
2017-11-28 11:25:00,57.04,57.09,57.03,57.09,52502.0,45.5175,45.5574,45.5095,45.5574,52502.0
2017-11-28 11:30:00,57.1,57.12,57.08,57.11,86558.0,45.5654,45.5813,45.5494,45.5733,86558.0
2017-11-28 11:35:00,57.11,57.14,57.11,57.12,43436.0,45.5733,45.5973,45.5733,45.5813,43436.0
2017-11-28 11:40:00,57.13,57.17,57.13,57.16,36307.0,45.5893,45.6212,45.5893,45.6132,36307.0
2017-11-28 11:45:00,57.16,57.17,57.13,57.15,50723.0,45.6132,45.6212,45.5893,45.6053,50723.0
2017-11-28 11:50:00,57.15,57.15,57.13,57.14,25960.0,45.6053,45.6053,45.5893,45.5973,25960.0
2017-11-28 11:55:00,57.14,57.15,57.13,57.14,75379.0,45.5973,45.6053,45.5893,45.5973,75379.0
2017-11-28 12:00:00,57.14,57.16,57.14,57.16,55942.0,45.5973,45.6132,45.5973,45.6132,55942.0
2017-11-28 12:05:00,57.16,57.17,57.14,57.17,38408.0,45.6132,45.6212,45.5973,45.6212,38408.0
2017-11-28 12:10:00,57.18,57.21,57.18,57.2,40442.0,45.6292,45.6531,45.6292,45.6452,40442.0
2017-11-28 12:15:00,57.2,57.22,57.19,57.22,74799.0,45.6452,45.6611,45.6372,45.6611,74799.0
2017-11-28 12:20:00,57.21,57.22,57.19,57.21,61154.0,45.6531,45.6611,45.6372,45.6531,61154.0
2017-11-28 12:25:00,57.22,57.27,57.21,57.26,44071.0,45.6611,45.701,45.6531,45.693,44071.0
2017-11-28 12:30:00,57.27,57.28,57.25,57.26,73357.0,45.701,45.709,45.6851,45.693,73357.0
2017-11-28 12:35:00,57.25,57.26,57.24,57.26,128355.0,45.6851,45.693,45.6771,45.693,128355.0
2017-11-28 12:40:00,57.25,57.26,57.23,57.24,64582.0,45.6851,45.693,45.6691,45.6771,64582.0
2017-11-28 12:45:00,57.24,57.24,57.22,57.23,27805.0,45.6771,45.6771,45.6611,45.6691,27805.0
2017-11-28 12:50:00,57.23,57.23,57.22,57.23,78458.0,45.6691,45.6691,45.6611,45.6691,78458.0
2017-11-28 12:55:00,57.23,57.28,57.22,57.28,50427.0,45.6691,45.709,45.6611,45.709,50427.0
2017-11-28 13:00:00,57.28,57.31,57.27,57.29,107921.0,45.709,45.7329,45.701,45.717,107921.0
2017-11-28 13:05:00,57.28,57.3,57.27,57.29,77743.0,45.709,45.725,45.701,45.717,77743.0
2017-11-28 13:10:00,57.29,57.29,57.26,57.27,147298.0,45.717,45.717,45.693,45.701,147298.0
2017-11-28 13:15:00,57.27,57.27,57.23,57.23,21590.0,45.701,45.701,45.6691,45.6691,21590.0
2017-11-28 13:20:00,57.24,57.28,57.17,57.19,338239.0,45.6771,45.709,45.6212,45.6372,338239.0
2017-11-28 13:25:00,57.18,57.2,57.14,57.18,115247.0,45.6292,45.6452,45.5973,45.6292,115247.0
2017-11-28 13:30:00,57.19,57.2,57.16,57.18,76379.0,45.6372,45.6452,45.6132,45.6292,76379.0
2017-11-28 13:35:00,57.19,57.2,57.18,57.19,79137.0,45.6372,45.6452,45.6292,45.6372,79137.0
2017-11-28 13:40:00,57.19,57.19,57.16,57.17,57997.0,45.6372,45.6372,45.6132,45.6212,57997.0
2017-11-28 13:45:00,57.17,57.18,57.16,57.17,28815.0,45.6212,45.6292,45.6132,45.6212,28815.0
2017-11-28 13:50:00,57.17,57.17,57.07,57.08,104961.0,45.6212,45.6212,45.5414,45.5494,104961.0
2017-11-28 13:55:00,57.08,57.08,57.04,57.05,96550.0,45.5494,45.5494,45.5175,45.5255,96550.0
2017-11-28 14:00:00,57.06,57.06,56.98,57.02,90841.0,45.5334,45.5334,45.4696,45.5015,90841.0
2017-11-28 14:05:00,57.02,57.05,57.01,57.05,46583.0,45.5015,45.5255,45.4935,45.5255,46583.0
2017-11-28 14:10:00,57.05,57.05,57.02,57.03,45193.0,45.5255,45.5255,45.5015,45.5095,45193.0
2017-11-28 14:15:00,57.04,57.07,57.03,57.06,29411.0,45.5175,45.5414,45.5095,45.5334,29411.0
2017-11-28 14:20:00,57.06,57.08,57.06,57.08,24838.0,45.5334,45.5494,45.5334,45.5494,24838.0
2017-11-28 14:25:00,57.08,57.11,57.08,57.1,37431.0,45.5494,45.5733,45.5494,45.5654,37431.0
2017-11-28 14:30:00,57.11,57.13,57.1,57.12,89245.0,45.5733,45.5893,45.5654,45.5813,89245.0
2017-11-28 14:35:00,57.12,57.14,57.11,57.12,75217.0,45.5813,45.5973,45.5733,45.5813,75217.0
2017-11-28 14:40:00,57.12,57.15,57.11,57.13,61277.0,45.5813,45.6053,45.5733,45.5893,61277.0
2017-11-28 14:45:00,57.14,57.16,57.1,57.11,71093.0,45.5973,45.6132,45.5654,45.5733,71093.0
2017-11-28 14:50:00,57.1,57.16,57.1,57.16,63997.0,45.5654,45.6132,45.5654,45.6132,63997.0
2017-11-28 14:55:00,57.15,57.15,57.11,57.14,92708.0,45.6053,45.6053,45.5733,45.5973,92708.0
2017-11-28 15:00:00,57.13,57.17,57.12,57.16,68854.0,45.5893,45.6212,45.5813,45.6132,68854.0
2017-11-28 15:05:00,57.15,57.17,57.13,57.17,72094.0,45.6053,45.6212,45.5893,45.6212,72094.0
2017-11-28 15:10:00,57.17,57.2,57.16,57.2,174530.0,45.6212,45.6452,45.6132,45.6452,174530.0
2017-11-28 15:15:00,57.2,57.21,57.18,57.21,48868.0,45.6452,45.6531,45.6292,45.6531,48868.0
2017-11-28 15:20:00,57.21,57.22,57.2,57.22,82277.0,45.6531,45.6611,45.6452,45.6611,82277.0
2017-11-28 15:25:00,57.22,57.22,57.16,57.16,62283.0,45.6611,45.6611,45.6132,45.6132,62283.0
2017-11-28 15:30:00,57.16,57.18,57.16,57.16,61537.0,45.6132,45.6292,45.6132,45.6132,61537.0
2017-11-28 15:35:00,57.16,57.16,57.11,57.12,73374.0,45.6132,45.6132,45.5733,45.5813,73374.0
2017-11-28 15:40:00,57.11,57.15,57.1,57.14,126648.0,45.5733,45.6053,45.5654,45.5973,126648.0
2017-11-28 15:45:00,57.15,57.15,57.1,57.11,106130.0,45.6053,45.6053,45.5654,45.5733,106130.0
2017-11-28 15:50:00,57.11,57.16,57.11,57.14,170084.0,45.5733,45.6132,45.5733,45.5973,170084.0
2017-11-28 15:55:00,57.13,57.13,57.1,57.13,396537.0,45.5893,45.5893,45.5654,45.5893,396537.0
2017-11-29 09:30:00,56.92,56.97,56.75,56.76,235604.0,45.4217,45.4616,45.2861,45.294,235604.0
2017-11-29 09:35:00,56.77,56.77,56.72,56.74,191774.0,45.302,45.302,45.2621,45.2781,191774.0
2017-11-29 09:40:00,56.73,56.79,56.73,56.75,92843.0,45.2701,45.318,45.2701,45.2861,92843.0
2017-11-29 09:45:00,56.75,56.75,56.65,56.65,101270.0,45.2861,45.2861,45.2063,45.2063,101270.0
2017-11-29 09:50:00,56.65,56.66,56.62,56.62,104742.0,45.2063,45.2142,45.1823,45.1823,104742.0
2017-11-29 09:55:00,56.62,56.69,56.61,56.65,73123.0,45.1823,45.2382,45.1744,45.2063,73123.0
2017-11-29 10:00:00,56.66,56.66,56.57,56.59,188828.0,45.2142,45.2142,45.1424,45.1584,188828.0
2017-11-29 10:05:00,56.59,56.63,56.58,56.63,74806.0,45.1584,45.1903,45.1504,45.1903,74806.0
2017-11-29 10:10:00,56.63,56.65,56.6,56.61,95866.0,45.1903,45.2063,45.1664,45.1744,95866.0
2017-11-29 10:15:00,56.61,56.61,56.48,56.49,303108.0,45.1744,45.1744,45.0706,45.0786,303108.0
2017-11-29 10:20:00,56.49,56.52,56.43,56.47,402913.0,45.0786,45.1025,45.0307,45.0626,402913.0
2017-11-29 10:25:00,56.47,56.51,56.44,56.49,98703.0,45.0626,45.0946,45.0387,45.0786,98703.0
2017-11-29 10:30:00,56.49,56.51,56.46,56.5,205080.0,45.0786,45.0946,45.0547,45.0866,205080.0
2017-11-29 10:35:00,56.5,56.6,56.48,56.6,145095.0,45.0866,45.1664,45.0706,45.1664,145095.0
2017-11-29 10:40:00,56.6,56.63,56.58,56.58,139056.0,45.1664,45.1903,45.1504,45.1504,139056.0
2017-11-29 10:45:00,56.59,56.6,56.51,56.53,72110.0,45.1584,45.1664,45.0946,45.1105,72110.0
2017-11-29 10:50:00,56.54,56.55,56.45,56.47,156312.0,45.1185,45.1265,45.0467,45.0626,156312.0
2017-11-29 10:55:00,56.47,56.51,56.47,56.49,83204.0,45.0626,45.0946,45.0626,45.0786,83204.0
2017-11-29 11:00:00,56.49,56.5,56.47,56.47,146394.0,45.0786,45.0866,45.0626,45.0626,146394.0
2017-11-29 11:05:00,56.47,56.49,56.42,56.42,107291.0,45.0626,45.0786,45.0227,45.0227,107291.0
2017-11-29 11:10:00,56.41,56.45,56.4,56.44,231766.0,45.0148,45.0467,45.0068,45.0387,231766.0
2017-11-29 11:15:00,56.43,56.44,56.36,56.39,156016.0,45.0307,45.0387,44.9749,44.9988,156016.0
2017-11-29 11:20:00,56.39,56.39,56.3,56.31,378234.0,44.9988,44.9988,44.927,44.935,378234.0
2017-11-29 11:25:00,56.31,56.4,56.29,56.4,134220.0,44.935,45.0068,44.919,45.0068,134220.0
2017-11-29 11:30:00,56.4,56.42,56.37,56.39,140714.0,45.0068,45.0227,44.9828,44.9988,140714.0
2017-11-29 11:35:00,56.4,56.44,56.39,56.4,98973.0,45.0068,45.0387,44.9988,45.0068,98973.0
2017-11-29 11:40:00,56.4,56.41,56.32,56.35,179258.0,45.0068,45.0148,44.9429,44.9669,179258.0
2017-11-29 11:45:00,56.34,56.35,56.32,56.34,120443.0,44.9589,44.9669,44.9429,44.9589,120443.0
2017-11-29 11:50:00,56.34,56.35,56.31,56.32,141626.0,44.9589,44.9669,44.935,44.9429,141626.0
2017-11-29 11:55:00,56.32,56.32,56.24,56.25,330721.0,44.9429,44.9429,44.8791,44.8871,330721.0
2017-11-29 12:00:00,56.25,56.28,56.21,56.22,193026.0,44.8871,44.911,44.8552,44.8631,193026.0
2017-11-29 12:05:00,56.21,56.24,56.2,56.24,131682.0,44.8552,44.8791,44.8472,44.8791,131682.0
2017-11-29 12:10:00,56.24,56.29,56.24,56.27,58023.0,44.8791,44.919,44.8791,44.903,58023.0
2017-11-29 12:15:00,56.28,56.36,56.27,56.36,133010.0,44.911,44.9749,44.903,44.9749,133010.0
2017-11-29 12:20:00,56.36,56.42,56.36,56.41,186023.0,44.9749,45.0227,44.9749,45.0148,186023.0
2017-11-29 12:25:00,56.41,56.44,56.4,56.41,217578.0,45.0148,45.0387,45.0068,45.0148,217578.0
2017-11-29 12:30:00,56.41,56.42,56.37,56.38,74083.0,45.0148,45.0227,44.9828,44.9908,74083.0
2017-11-29 12:35:00,56.38,56.43,56.37,56.42,99125.0,44.9908,45.0307,44.9828,45.0227,99125.0
2017-11-29 12:40:00,56.43,56.49,56.43,56.46,102107.0,45.0307,45.0786,45.0307,45.0547,102107.0
2017-11-29 12:45:00,56.46,56.49,56.45,56.48,82658.0,45.0547,45.0786,45.0467,45.0706,82658.0
2017-11-29 12:50:00,56.48,56.5,56.46,56.46,55150.0,45.0706,45.0866,45.0547,45.0547,55150.0
2017-11-29 12:55:00,56.46,56.47,56.38,56.39,186317.0,45.0547,45.0626,44.9908,44.9988,186317.0
2017-11-29 13:00:00,56.39,56.44,56.38,56.43,105382.0,44.9988,45.0387,44.9908,45.0307,105382.0
2017-11-29 13:05:00,56.44,56.44,56.41,56.42,30060.0,45.0387,45.0387,45.0148,45.0227,30060.0
2017-11-29 13:10:00,56.42,56.47,56.41,56.46,48090.0,45.0227,45.0626,45.0148,45.0547,48090.0
2017-11-29 13:15:00,56.46,56.47,56.45,56.47,145336.0,45.0547,45.0626,45.0467,45.0626,145336.0
2017-11-29 13:20:00,56.47,56.49,56.46,56.46,82936.0,45.0626,45.0786,45.0547,45.0547,82936.0
2017-11-29 13:25:00,56.46,56.47,56.45,56.46,37307.0,45.0547,45.0626,45.0467,45.0547,37307.0
2017-11-29 13:30:00,56.47,56.48,56.46,56.46,86649.0,45.0626,45.0706,45.0547,45.0547,86649.0
2017-11-29 13:35:00,56.46,56.48,56.44,56.47,63241.0,45.0547,45.0706,45.0387,45.0626,63241.0
2017-11-29 13:40:00,56.46,56.47,56.43,56.45,45421.0,45.0547,45.0626,45.0307,45.0467,45421.0
2017-11-29 13:45:00,56.46,56.46,56.43,56.45,45138.0,45.0547,45.0547,45.0307,45.0467,45138.0
2017-11-29 13:50:00,56.45,56.45,56.39,56.41,157541.0,45.0467,45.0467,44.9988,45.0148,157541.0
2017-11-29 13:55:00,56.41,56.42,56.39,56.41,57068.0,45.0148,45.0227,44.9988,45.0148,57068.0
2017-11-29 14:00:00,56.41,56.46,56.4,56.45,179661.0,45.0148,45.0547,45.0068,45.0467,179661.0
2017-11-29 14:05:00,56.45,56.46,56.44,56.46,41324.0,45.0467,45.0547,45.0387,45.0547,41324.0
2017-11-29 14:10:00,56.46,56.47,56.45,56.46,55173.0,45.0547,45.0626,45.0467,45.0547,55173.0
2017-11-29 14:15:00,56.46,56.48,56.46,56.46,113997.0,45.0547,45.0706,45.0547,45.0547,113997.0
2017-11-29 14:20:00,56.46,56.47,56.45,56.46,132392.0,45.0547,45.0626,45.0467,45.0547,132392.0
2017-11-29 14:25:00,56.46,56.46,56.4,56.42,93942.0,45.0547,45.0547,45.0068,45.0227,93942.0
2017-11-29 14:30:00,56.42,56.43,56.37,56.38,58968.0,45.0227,45.0307,44.9828,44.9908,58968.0
2017-11-29 14:35:00,56.39,56.4,56.36,56.37,61361.0,44.9988,45.0068,44.9749,44.9828,61361.0
2017-11-29 14:40:00,56.37,56.4,56.35,56.36,85948.0,44.9828,45.0068,44.9669,44.9749,85948.0
2017-11-29 14:45:00,56.36,56.37,56.34,56.37,83458.0,44.9749,44.9828,44.9589,44.9828,83458.0
2017-11-29 14:50:00,56.36,56.38,56.36,56.37,61420.0,44.9749,44.9908,44.9749,44.9828,61420.0
2017-11-29 14:55:00,56.38,56.39,56.36,56.36,59612.0,44.9908,44.9988,44.9749,44.9749,59612.0
2017-11-29 15:00:00,56.37,56.39,56.36,56.39,95962.0,44.9828,44.9988,44.9749,44.9988,95962.0
2017-11-29 15:05:00,56.38,56.38,56.35,56.36,96777.0,44.9908,44.9908,44.9669,44.9749,96777.0
2017-11-29 15:10:00,56.36,56.37,56.32,56.33,81194.0,44.9749,44.9828,44.9429,44.9509,81194.0
2017-11-29 15:15:00,56.33,56.33,56.31,56.33,139090.0,44.9509,44.9509,44.935,44.9509,139090.0
2017-11-29 15:20:00,56.32,56.35,56.31,56.35,105682.0,44.9429,44.9669,44.935,44.9669,105682.0
2017-11-29 15:25:00,56.35,56.35,56.34,56.35,37337.0,44.9669,44.9669,44.9589,44.9669,37337.0
2017-11-29 15:30:00,56.35,56.39,56.34,56.39,187157.0,44.9669,44.9988,44.9589,44.9988,187157.0
2017-11-29 15:35:00,56.39,56.39,56.35,56.35,110232.0,44.9988,44.9988,44.9669,44.9669,110232.0
2017-11-29 15:40:00,56.36,56.36,56.33,56.35,76471.0,44.9749,44.9749,44.9509,44.9669,76471.0
2017-11-29 15:45:00,56.35,56.37,56.33,56.35,342981.0,44.9669,44.9828,44.9509,44.9669,342981.0
2017-11-29 15:50:00,56.36,56.38,56.35,56.36,262264.0,44.9749,44.9908,44.9669,44.9749,262264.0
2017-11-29 15:55:00,56.36,56.36,56.29,56.3,552734.0,44.9749,44.9749,44.919,44.927,552734.0
2017-11-30 09:30:00,56.15,56.17,56.09,56.12,174833.0,44.8073,44.8232,44.7594,44.7833,174833.0
2017-11-30 09:35:00,56.11,56.13,56.02,56.06,126211.0,44.7754,44.7913,44.7035,44.7355,126211.0
2017-11-30 09:40:00,56.06,56.09,56.04,56.08,189104.0,44.7355,44.7594,44.7195,44.7514,189104.0
2017-11-30 09:45:00,56.07,56.08,56.01,56.04,100431.0,44.7434,44.7514,44.6956,44.7195,100431.0
2017-11-30 09:50:00,56.04,56.04,55.96,55.97,236897.0,44.7195,44.7195,44.6557,44.6636,236897.0
2017-11-30 09:55:00,55.98,56.01,55.96,55.98,144539.0,44.6716,44.6956,44.6557,44.6716,144539.0
2017-11-30 10:00:00,55.98,56.03,55.97,56.02,105287.0,44.6716,44.7115,44.6636,44.7035,105287.0
2017-11-30 10:05:00,56.02,56.07,56.01,56.07,395306.0,44.7035,44.7434,44.6956,44.7434,395306.0
2017-11-30 10:10:00,56.06,56.12,56.05,56.05,234309.0,44.7355,44.7833,44.7275,44.7275,234309.0
2017-11-30 10:15:00,56.05,56.05,56.01,56.05,106416.0,44.7275,44.7275,44.6956,44.7275,106416.0
2017-11-30 10:20:00,56.05,56.06,56.0,56.0,173034.0,44.7275,44.7355,44.6876,44.6876,173034.0
2017-11-30 10:25:00,56.01,56.03,55.98,56.0,102148.0,44.6956,44.7115,44.6716,44.6876,102148.0
2017-11-30 10:30:00,56.01,56.06,55.98,56.05,158367.0,44.6956,44.7355,44.6716,44.7275,158367.0
2017-11-30 10:35:00,56.05,56.06,56.01,56.03,96933.0,44.7275,44.7355,44.6956,44.7115,96933.0
2017-11-30 10:40:00,56.02,56.1,56.02,56.1,118715.0,44.7035,44.7674,44.7035,44.7674,118715.0
2017-11-30 10:45:00,56.1,56.1,56.06,56.08,80201.0,44.7674,44.7674,44.7355,44.7514,80201.0
2017-11-30 10:50:00,56.08,56.09,56.04,56.04,123873.0,44.7514,44.7594,44.7195,44.7195,123873.0
2017-11-30 10:55:00,56.05,56.07,56.04,56.05,99262.0,44.7275,44.7434,44.7195,44.7275,99262.0
2017-11-30 11:00:00,56.04,56.12,56.02,56.08,868781.0,44.7195,44.7833,44.7035,44.7514,868781.0
2017-11-30 11:05:00,56.08,56.09,56.04,56.05,208801.0,44.7514,44.7594,44.7195,44.7275,208801.0
2017-11-30 11:10:00,56.05,56.08,56.05,56.06,59488.0,44.7275,44.7514,44.7275,44.7355,59488.0
2017-11-30 11:15:00,56.05,56.1,56.05,56.08,61924.0,44.7275,44.7674,44.7275,44.7514,61924.0
2017-11-30 11:20:00,56.09,56.1,56.07,56.09,262801.0,44.7594,44.7674,44.7434,44.7594,262801.0
2017-11-30 11:25:00,56.09,56.09,56.01,56.04,867728.0,44.7594,44.7594,44.6956,44.7195,867728.0
2017-11-30 11:30:00,56.04,56.06,56.02,56.04,1177477.0,44.7195,44.7355,44.7035,44.7195,1177477.0
2017-11-30 11:35:00,56.05,56.06,56.03,56.04,131890.0,44.7275,44.7355,44.7115,44.7195,131890.0
2017-11-30 11:40:00,56.04,56.04,55.99,56.01,145580.0,44.7195,44.7195,44.6796,44.6956,145580.0
2017-11-30 11:45:00,56.01,56.02,55.99,56.01,62937.0,44.6956,44.7035,44.6796,44.6956,62937.0
2017-11-30 11:50:00,56.01,56.03,55.97,55.98,48276.0,44.6956,44.7115,44.6636,44.6716,48276.0
2017-11-30 11:55:00,55.99,55.99,55.96,55.98,88439.0,44.6796,44.6796,44.6557,44.6716,88439.0
2017-11-30 12:00:00,55.98,56.01,55.97,55.99,63701.0,44.6716,44.6956,44.6636,44.6796,63701.0
2017-11-30 12:05:00,55.99,56.01,55.98,56.0,48715.0,44.6796,44.6956,44.6716,44.6876,48715.0
2017-11-30 12:10:00,56.0,56.03,55.98,56.0,149110.0,44.6876,44.7115,44.6716,44.6876,149110.0
2017-11-30 12:15:00,56.0,56.0,55.97,55.97,55906.0,44.6876,44.6876,44.6636,44.6636,55906.0
2017-11-30 12:20:00,55.98,56.0,55.97,56.0,104022.0,44.6716,44.6876,44.6636,44.6876,104022.0
2017-11-30 12:25:00,56.0,56.0,55.96,55.97,116177.0,44.6876,44.6876,44.6557,44.6636,116177.0
2017-11-30 12:30:00,55.97,55.98,55.91,55.93,66565.0,44.6636,44.6716,44.6158,44.6317,66565.0
2017-11-30 12:35:00,55.94,55.95,55.91,55.95,51598.0,44.6397,44.6477,44.6158,44.6477,51598.0
2017-11-30 12:40:00,55.95,55.98,55.94,55.96,47086.0,44.6477,44.6716,44.6397,44.6557,47086.0
2017-11-30 12:45:00,55.97,55.99,55.95,55.98,62830.0,44.6636,44.6796,44.6477,44.6716,62830.0
2017-11-30 12:50:00,55.97,55.97,55.95,55.95,88420.0,44.6636,44.6636,44.6477,44.6477,88420.0
2017-11-30 12:55:00,55.94,55.98,55.91,55.96,59205.0,44.6397,44.6716,44.6158,44.6557,59205.0
2017-11-30 13:00:00,55.96,55.99,55.95,55.98,68329.0,44.6557,44.6796,44.6477,44.6716,68329.0
2017-11-30 13:05:00,55.99,55.99,55.96,55.98,28482.0,44.6796,44.6796,44.6557,44.6716,28482.0
2017-11-30 13:10:00,55.98,56.01,55.97,56.01,62264.0,44.6716,44.6956,44.6636,44.6956,62264.0
2017-11-30 13:15:00,56.01,56.01,55.92,55.94,56983.0,44.6956,44.6956,44.6237,44.6397,56983.0
2017-11-30 13:20:00,55.94,55.99,55.93,55.95,66204.0,44.6397,44.6796,44.6317,44.6477,66204.0
2017-11-30 13:25:00,55.95,55.98,55.95,55.97,103049.0,44.6477,44.6716,44.6477,44.6636,103049.0
2017-11-30 13:30:00,55.98,55.98,55.94,55.95,81409.0,44.6716,44.6716,44.6397,44.6477,81409.0
2017-11-30 13:35:00,55.95,55.97,55.92,55.93,80330.0,44.6477,44.6636,44.6237,44.6317,80330.0
2017-11-30 13:40:00,55.93,55.93,55.88,55.89,109160.0,44.6317,44.6317,44.5918,44.5998,109160.0
2017-11-30 13:45:00,55.89,55.93,55.88,55.92,83173.0,44.5998,44.6317,44.5918,44.6237,83173.0
2017-11-30 13:50:00,55.91,55.93,55.89,55.9,97382.0,44.6158,44.6317,44.5998,44.6078,97382.0
2017-11-30 13:55:00,55.9,55.93,55.87,55.93,54744.0,44.6078,44.6317,44.5838,44.6317,54744.0
2017-11-30 14:00:00,55.93,55.94,55.89,55.9,120115.0,44.6317,44.6397,44.5998,44.6078,120115.0
2017-11-30 14:05:00,55.9,55.9,55.87,55.87,41961.0,44.6078,44.6078,44.5838,44.5838,41961.0
2017-11-30 14:10:00,55.87,55.9,55.86,55.88,100724.0,44.5838,44.6078,44.5759,44.5918,100724.0
2017-11-30 14:15:00,55.89,55.89,55.86,55.89,67332.0,44.5998,44.5998,44.5759,44.5998,67332.0
2017-11-30 14:20:00,55.88,55.9,55.87,55.9,81963.0,44.5918,44.6078,44.5838,44.6078,81963.0
2017-11-30 14:25:00,55.9,55.96,55.89,55.95,151172.0,44.6078,44.6557,44.5998,44.6477,151172.0
2017-11-30 14:30:00,55.95,55.96,55.91,55.91,106448.0,44.6477,44.6557,44.6158,44.6158,106448.0
2017-11-30 14:35:00,55.91,55.92,55.87,55.9,135169.0,44.6158,44.6237,44.5838,44.6078,135169.0
2017-11-30 14:40:00,55.9,55.9,55.87,55.89,125497.0,44.6078,44.6078,44.5838,44.5998,125497.0
2017-11-30 14:45:00,55.89,55.9,55.87,55.89,292335.0,44.5998,44.6078,44.5838,44.5998,292335.0
2017-11-30 14:50:00,55.89,55.95,55.88,55.95,127936.0,44.5998,44.6477,44.5918,44.6477,127936.0
2017-11-30 14:55:00,55.95,55.99,55.92,55.98,119255.0,44.6477,44.6796,44.6237,44.6716,119255.0
2017-11-30 15:00:00,55.97,55.97,55.94,55.96,84646.0,44.6636,44.6636,44.6397,44.6557,84646.0
2017-11-30 15:05:00,55.95,55.98,55.93,55.95,142363.0,44.6477,44.6716,44.6317,44.6477,142363.0
2017-11-30 15:10:00,55.95,55.99,55.94,55.99,119738.0,44.6477,44.6796,44.6397,44.6796,119738.0
2017-11-30 15:15:00,55.98,56.02,55.95,55.96,110588.0,44.6716,44.7035,44.6477,44.6557,110588.0
2017-11-30 15:20:00,55.96,55.97,55.94,55.95,129211.0,44.6557,44.6636,44.6397,44.6477,129211.0
2017-11-30 15:25:00,55.95,55.99,55.95,55.98,102738.0,44.6477,44.6796,44.6477,44.6716,102738.0
2017-11-30 15:30:00,55.99,55.99,55.93,55.93,157728.0,44.6796,44.6796,44.6317,44.6317,157728.0
2017-11-30 15:35:00,55.94,55.96,55.88,55.89,176640.0,44.6397,44.6557,44.5918,44.5998,176640.0
2017-11-30 15:40:00,55.89,55.92,55.88,55.89,202403.0,44.5998,44.6237,44.5918,44.5998,202403.0
2017-11-30 15:45:00,55.89,55.9,55.84,55.9,349643.0,44.5998,44.6078,44.5599,44.6078,349643.0
2017-11-30 15:50:00,55.9,55.91,55.85,55.87,555378.0,44.6078,44.6158,44.5679,44.5838,555378.0
2017-11-30 15:55:00,55.87,55.87,55.77,55.84,1612620.0,44.5838,44.5838,44.504,44.5599,1612620.0
2017-12-01 09:30:00,55.68,55.69,55.54,55.54,91031.0,44.4322,44.4402,44.3205,44.3205,91031.0
2017-12-01 09:35:00,55.55,55.58,55.53,55.56,88721.0,44.3285,44.3524,44.3125,44.3365,88721.0
2017-12-01 09:40:00,55.55,55.57,55.43,55.43,131276.0,44.3285,44.3444,44.2327,44.2327,131276.0
2017-12-01 09:45:00,55.43,55.49,55.43,55.47,160028.0,44.2327,44.2806,44.2327,44.2646,160028.0
2017-12-01 09:50:00,55.48,55.54,55.48,55.5,124780.0,44.2726,44.3205,44.2726,44.2886,124780.0
2017-12-01 09:55:00,55.5,55.56,55.48,55.54,146013.0,44.2886,44.3365,44.2726,44.3205,146013.0
2017-12-01 10:00:00,55.54,55.6,55.52,55.58,154335.0,44.3205,44.3684,44.3045,44.3524,154335.0
2017-12-01 10:05:00,55.59,55.68,55.58,55.66,780280.0,44.3604,44.4322,44.3524,44.4163,780280.0
2017-12-01 10:10:00,55.66,55.67,55.6,55.66,442191.0,44.4163,44.4242,44.3684,44.4163,442191.0
2017-12-01 10:15:00,55.67,55.71,55.64,55.68,472119.0,44.4242,44.4562,44.4003,44.4322,472119.0
2017-12-01 10:20:00,55.68,55.7,55.67,55.67,321393.0,44.4322,44.4482,44.4242,44.4242,321393.0
2017-12-01 10:25:00,55.67,55.71,55.65,55.7,190251.0,44.4242,44.4562,44.4083,44.4482,190251.0
2017-12-01 10:30:00,55.7,55.72,55.67,55.67,292402.0,44.4482,44.4641,44.4242,44.4242,292402.0
2017-12-01 10:35:00,55.67,55.69,55.65,55.67,155701.0,44.4242,44.4402,44.4083,44.4242,155701.0
2017-12-01 10:40:00,55.68,55.73,55.68,55.7,49423.0,44.4322,44.4721,44.4322,44.4482,49423.0
2017-12-01 10:45:00,55.7,55.7,55.68,55.7,68258.0,44.4482,44.4482,44.4322,44.4482,68258.0
2017-12-01 10:50:00,55.69,55.74,55.69,55.73,115567.0,44.4402,44.4801,44.4402,44.4721,115567.0
2017-12-01 10:55:00,55.72,55.74,55.67,55.67,112151.0,44.4641,44.4801,44.4242,44.4242,112151.0
2017-12-01 11:00:00,55.68,55.7,55.66,55.69,118159.0,44.4322,44.4482,44.4163,44.4402,118159.0
2017-12-01 11:05:00,55.69,55.7,55.61,55.69,229349.0,44.4402,44.4482,44.3764,44.4402,229349.0
2017-12-01 11:10:00,55.7,55.7,55.46,55.67,607237.0,44.4482,44.4482,44.2567,44.4242,607237.0
2017-12-01 11:15:00,55.67,55.68,55.51,55.61,444019.0,44.4242,44.4322,44.2966,44.3764,444019.0
2017-12-01 11:20:00,55.62,55.62,55.5,55.52,448153.0,44.3843,44.3843,44.2886,44.3045,448153.0
2017-12-01 11:25:00,55.51,55.59,55.45,55.51,338643.0,44.2966,44.3604,44.2487,44.2966,338643.0
2017-12-01 11:30:00,55.5,55.5,55.28,55.44,452590.0,44.2886,44.2886,44.113,44.2407,452590.0
2017-12-01 11:35:00,55.44,55.5,55.42,55.48,177436.0,44.2407,44.2886,44.2247,44.2726,177436.0
2017-12-01 11:40:00,55.48,55.52,55.4,55.45,143548.0,44.2726,44.3045,44.2088,44.2487,143548.0
2017-12-01 11:45:00,55.43,55.43,55.28,55.28,152601.0,44.2327,44.2327,44.113,44.113,152601.0
2017-12-01 11:50:00,55.27,55.34,55.24,55.32,219316.0,44.105,44.1609,44.0811,44.1449,219316.0
2017-12-01 11:55:00,55.32,55.33,55.2,55.3,191666.0,44.1449,44.1529,44.0492,44.129,191666.0
2017-12-01 12:00:00,55.3,55.43,55.28,55.43,123260.0,44.129,44.2327,44.113,44.2327,123260.0
2017-12-01 12:05:00,55.42,55.5,55.39,55.46,105954.0,44.2247,44.2886,44.2008,44.2567,105954.0
2017-12-01 12:10:00,55.45,55.48,55.39,55.41,97509.0,44.2487,44.2726,44.2008,44.2168,97509.0
2017-12-01 12:15:00,55.41,55.44,55.36,55.4,133000.0,44.2168,44.2407,44.1769,44.2088,133000.0
2017-12-01 12:20:00,55.42,55.44,55.36,55.4,73897.0,44.2247,44.2407,44.1769,44.2088,73897.0
2017-12-01 12:25:00,55.4,55.41,55.34,55.38,79867.0,44.2088,44.2168,44.1609,44.1928,79867.0
2017-12-01 12:30:00,55.38,55.39,55.33,55.34,48443.0,44.1928,44.2008,44.1529,44.1609,48443.0
2017-12-01 12:35:00,55.34,55.39,55.34,55.37,57645.0,44.1609,44.2008,44.1609,44.1848,57645.0
2017-12-01 12:40:00,55.37,55.46,55.36,55.45,58773.0,44.1848,44.2567,44.1769,44.2487,58773.0
2017-12-01 12:45:00,55.44,55.53,55.43,55.52,77991.0,44.2407,44.3125,44.2327,44.3045,77991.0
2017-12-01 12:50:00,55.52,55.55,55.5,55.51,65874.0,44.3045,44.3285,44.2886,44.2966,65874.0
2017-12-01 12:55:00,55.51,55.54,55.5,55.53,57565.0,44.2966,44.3205,44.2886,44.3125,57565.0
2017-12-01 13:00:00,55.53,55.54,55.48,55.54,71051.0,44.3125,44.3205,44.2726,44.3205,71051.0
2017-12-01 13:05:00,55.54,55.54,55.47,55.47,65778.0,44.3205,44.3205,44.2646,44.2646,65778.0
2017-12-01 13:10:00,55.47,55.52,55.47,55.51,90684.0,44.2646,44.3045,44.2646,44.2966,90684.0
2017-12-01 13:15:00,55.51,55.52,55.45,55.48,79975.0,44.2966,44.3045,44.2487,44.2726,79975.0
2017-12-01 13:20:00,55.48,55.52,55.47,55.52,85347.0,44.2726,44.3045,44.2646,44.3045,85347.0
2017-12-01 13:25:00,55.52,55.57,55.52,55.57,30673.0,44.3045,44.3444,44.3045,44.3444,30673.0
2017-12-01 13:30:00,55.56,55.6,55.55,55.58,81254.0,44.3365,44.3684,44.3285,44.3524,81254.0
2017-12-01 13:35:00,55.58,55.58,55.55,55.57,40883.0,44.3524,44.3524,44.3285,44.3444,40883.0
2017-12-01 13:40:00,55.57,55.57,55.53,55.55,30441.0,44.3444,44.3444,44.3125,44.3285,30441.0
2017-12-01 13:45:00,55.55,55.55,55.49,55.51,41005.0,44.3285,44.3285,44.2806,44.2966,41005.0
2017-12-01 13:50:00,55.51,55.52,55.5,55.52,18586.0,44.2966,44.3045,44.2886,44.3045,18586.0
2017-12-01 13:55:00,55.51,55.52,55.5,55.52,55280.0,44.2966,44.3045,44.2886,44.3045,55280.0
2017-12-01 14:00:00,55.52,55.55,55.5,55.55,49115.0,44.3045,44.3285,44.2886,44.3285,49115.0
2017-12-01 14:05:00,55.54,55.55,55.5,55.53,43654.0,44.3205,44.3285,44.2886,44.3125,43654.0
2017-12-01 14:10:00,55.52,55.54,55.52,55.54,50564.0,44.3045,44.3205,44.3045,44.3205,50564.0
2017-12-01 14:15:00,55.54,55.55,55.53,55.54,38450.0,44.3205,44.3285,44.3125,44.3205,38450.0
2017-12-01 14:20:00,55.54,55.57,55.53,55.55,27243.0,44.3205,44.3444,44.3125,44.3285,27243.0
2017-12-01 14:25:00,55.55,55.59,55.53,55.58,84805.0,44.3285,44.3604,44.3125,44.3524,84805.0
2017-12-01 14:30:00,55.58,55.62,55.57,55.58,71188.0,44.3524,44.3843,44.3444,44.3524,71188.0
2017-12-01 14:35:00,55.59,55.61,55.57,55.57,86306.0,44.3604,44.3764,44.3444,44.3444,86306.0
2017-12-01 14:40:00,55.58,55.58,55.55,55.56,72338.0,44.3524,44.3524,44.3285,44.3365,72338.0
2017-12-01 14:45:00,55.56,55.57,55.53,55.54,78401.0,44.3365,44.3444,44.3125,44.3205,78401.0
2017-12-01 14:50:00,55.55,55.55,55.51,55.52,67372.0,44.3285,44.3285,44.2966,44.3045,67372.0
2017-12-01 14:55:00,55.52,55.55,55.5,55.55,67366.0,44.3045,44.3285,44.2886,44.3285,67366.0
2017-12-01 15:00:00,55.55,55.55,55.51,55.54,80086.0,44.3285,44.3285,44.2966,44.3205,80086.0
2017-12-01 15:05:00,55.54,55.59,55.53,55.59,126974.0,44.3205,44.3604,44.3125,44.3604,126974.0
2017-12-01 15:10:00,55.59,55.6,55.55,55.56,95511.0,44.3604,44.3684,44.3285,44.3365,95511.0
2017-12-01 15:15:00,55.56,55.59,55.56,55.58,141123.0,44.3365,44.3604,44.3365,44.3524,141123.0
2017-12-01 15:20:00,55.57,55.58,55.54,55.54,78250.0,44.3444,44.3524,44.3205,44.3205,78250.0
2017-12-01 15:25:00,55.54,55.57,55.53,55.55,159819.0,44.3205,44.3444,44.3125,44.3285,159819.0
2017-12-01 15:30:00,55.55,55.58,55.55,55.56,149799.0,44.3285,44.3524,44.3285,44.3365,149799.0
2017-12-01 15:35:00,55.56,55.58,55.55,55.56,218108.0,44.3365,44.3524,44.3285,44.3365,218108.0
2017-12-01 15:40:00,55.56,55.6,55.55,55.57,167552.0,44.3365,44.3684,44.3285,44.3444,167552.0
2017-12-01 15:45:00,55.57,55.57,55.53,55.55,180804.0,44.3444,44.3444,44.3125,44.3285,180804.0
2017-12-01 15:50:00,55.56,55.58,55.53,55.55,210702.0,44.3365,44.3524,44.3125,44.3285,210702.0
2017-12-01 15:55:00,55.54,55.55,55.5,55.53,360408.0,44.3205,44.3285,44.2886,44.3125,360408.0
2017-12-04 09:30:00,56.04,56.12,56.04,56.09,249058.0,44.7195,44.7833,44.7195,44.7594,249058.0
2017-12-04 09:35:00,56.09,56.09,56.03,56.07,73267.0,44.7594,44.7594,44.7115,44.7434,73267.0
2017-12-04 09:40:00,56.07,56.08,56.04,56.05,55722.0,44.7434,44.7514,44.7195,44.7275,55722.0
2017-12-04 09:45:00,56.05,56.05,55.99,56.01,129168.0,44.7275,44.7275,44.6796,44.6956,129168.0
2017-12-04 09:50:00,56.01,56.03,55.97,55.98,101354.0,44.6956,44.7115,44.6636,44.6716,101354.0
2017-12-04 09:55:00,55.97,55.98,55.86,55.89,317368.0,44.6636,44.6716,44.5759,44.5998,317368.0
2017-12-04 10:00:00,55.9,55.9,55.85,55.88,298552.0,44.6078,44.6078,44.5679,44.5918,298552.0
2017-12-04 10:05:00,55.88,55.88,55.78,55.81,77435.0,44.5918,44.5918,44.512,44.536,77435.0
2017-12-04 10:10:00,55.82,55.84,55.76,55.8,196645.0,44.5439,44.5599,44.4961,44.528,196645.0
2017-12-04 10:15:00,55.8,55.81,55.74,55.78,85374.0,44.528,44.536,44.4801,44.512,85374.0
2017-12-04 10:20:00,55.77,55.84,55.76,55.84,53058.0,44.504,44.5599,44.4961,44.5599,53058.0
2017-12-04 10:25:00,55.84,55.84,55.78,55.81,58165.0,44.5599,44.5599,44.512,44.536,58165.0
2017-12-04 10:30:00,55.81,55.81,55.73,55.75,107610.0,44.536,44.536,44.4721,44.4881,107610.0
2017-12-04 10:35:00,55.75,55.78,55.74,55.77,81467.0,44.4881,44.512,44.4801,44.504,81467.0
2017-12-04 10:40:00,55.77,55.78,55.7,55.71,59332.0,44.504,44.512,44.4482,44.4562,59332.0
2017-12-04 10:45:00,55.7,55.71,55.65,55.66,257012.0,44.4482,44.4562,44.4083,44.4163,257012.0
2017-12-04 10:50:00,55.66,55.67,55.6,55.61,157708.0,44.4163,44.4242,44.3684,44.3764,157708.0
2017-12-04 10:55:00,55.6,55.65,55.55,55.65,107720.0,44.3684,44.4083,44.3285,44.4083,107720.0
2017-12-04 11:00:00,55.65,55.7,55.62,55.66,52879.0,44.4083,44.4482,44.3843,44.4163,52879.0
2017-12-04 11:05:00,55.67,55.68,55.63,55.65,44914.0,44.4242,44.4322,44.3923,44.4083,44914.0
2017-12-04 11:10:00,55.65,55.69,55.62,55.67,73394.0,44.4083,44.4402,44.3843,44.4242,73394.0
2017-12-04 11:15:00,55.67,55.76,55.67,55.76,117452.0,44.4242,44.4961,44.4242,44.4961,117452.0
2017-12-04 11:20:00,55.77,55.8,55.77,55.8,170628.0,44.504,44.528,44.504,44.528,170628.0
2017-12-04 11:25:00,55.79,55.81,55.77,55.78,77935.0,44.52,44.536,44.504,44.512,77935.0
2017-12-04 11:30:00,55.78,55.8,55.74,55.75,45072.0,44.512,44.528,44.4801,44.4881,45072.0
2017-12-04 11:35:00,55.75,55.83,55.74,55.81,43318.0,44.4881,44.5519,44.4801,44.536,43318.0
2017-12-04 11:40:00,55.81,55.82,55.77,55.78,24094.0,44.536,44.5439,44.504,44.512,24094.0
2017-12-04 11:45:00,55.77,55.78,55.73,55.76,54028.0,44.504,44.512,44.4721,44.4961,54028.0
2017-12-04 11:50:00,55.76,55.79,55.76,55.77,28401.0,44.4961,44.52,44.4961,44.504,28401.0
2017-12-04 11:55:00,55.77,55.82,55.77,55.82,28305.0,44.504,44.5439,44.504,44.5439,28305.0
2017-12-04 12:00:00,55.82,55.85,55.82,55.84,50082.0,44.5439,44.5679,44.5439,44.5599,50082.0
2017-12-04 12:05:00,55.84,55.85,55.83,55.83,23562.0,44.5599,44.5679,44.5519,44.5519,23562.0
2017-12-04 12:10:00,55.83,55.87,55.81,55.87,58340.0,44.5519,44.5838,44.536,44.5838,58340.0
2017-12-04 12:15:00,55.87,55.87,55.83,55.86,25752.0,44.5838,44.5838,44.5519,44.5759,25752.0
2017-12-04 12:20:00,55.86,55.86,55.79,55.81,20488.0,44.5759,44.5759,44.52,44.536,20488.0
2017-12-04 12:25:00,55.81,55.83,55.78,55.8,21415.0,44.536,44.5519,44.512,44.528,21415.0
2017-12-04 12:30:00,55.8,55.81,55.79,55.81,16459.0,44.528,44.536,44.52,44.536,16459.0
2017-12-04 12:35:00,55.81,55.83,55.79,55.81,24528.0,44.536,44.5519,44.52,44.536,24528.0
2017-12-04 12:40:00,55.81,55.82,55.8,55.82,21722.0,44.536,44.5439,44.528,44.5439,21722.0
2017-12-04 12:45:00,55.83,55.87,55.82,55.87,26936.0,44.5519,44.5838,44.5439,44.5838,26936.0
2017-12-04 12:50:00,55.87,55.9,55.86,55.86,30935.0,44.5838,44.6078,44.5759,44.5759,30935.0
2017-12-04 12:55:00,55.87,55.87,55.85,55.86,31815.0,44.5838,44.5838,44.5679,44.5759,31815.0
2017-12-04 13:00:00,55.86,55.91,55.86,55.91,39210.0,44.5759,44.6158,44.5759,44.6158,39210.0
2017-12-04 13:05:00,55.91,55.93,55.91,55.92,57724.0,44.6158,44.6317,44.6158,44.6237,57724.0
2017-12-04 13:10:00,55.91,55.94,55.91,55.93,32554.0,44.6158,44.6397,44.6158,44.6317,32554.0
2017-12-04 13:15:00,55.93,55.96,55.93,55.95,37310.0,44.6317,44.6557,44.6317,44.6477,37310.0
2017-12-04 13:20:00,55.94,55.97,55.94,55.97,174020.0,44.6397,44.6636,44.6397,44.6636,174020.0
2017-12-04 13:25:00,55.97,55.97,55.94,55.95,72012.0,44.6636,44.6636,44.6397,44.6477,72012.0
2017-12-04 13:30:00,55.94,55.96,55.93,55.94,138083.0,44.6397,44.6557,44.6317,44.6397,138083.0
2017-12-04 13:35:00,55.94,55.94,55.92,55.94,20754.0,44.6397,44.6397,44.6237,44.6397,20754.0
2017-12-04 13:40:00,55.94,55.95,55.91,55.95,67307.0,44.6397,44.6477,44.6158,44.6477,67307.0
2017-12-04 13:45:00,55.95,55.95,55.9,55.9,42482.0,44.6477,44.6477,44.6078,44.6078,42482.0
2017-12-04 13:50:00,55.9,55.9,55.86,55.9,19937.0,44.6078,44.6078,44.5759,44.6078,19937.0
2017-12-04 13:55:00,55.9,55.91,55.87,55.88,39027.0,44.6078,44.6158,44.5838,44.5918,39027.0
2017-12-04 14:00:00,55.88,55.9,55.87,55.89,35094.0,44.5918,44.6078,44.5838,44.5998,35094.0
2017-12-04 14:05:00,55.88,55.89,55.85,55.85,84752.0,44.5918,44.5998,44.5679,44.5679,84752.0
2017-12-04 14:10:00,55.85,55.86,55.83,55.84,29386.0,44.5679,44.5759,44.5519,44.5599,29386.0
2017-12-04 14:15:00,55.84,55.85,55.81,55.81,43987.0,44.5599,44.5679,44.536,44.536,43987.0
2017-12-04 14:20:00,55.81,55.83,55.8,55.8,39719.0,44.536,44.5519,44.528,44.528,39719.0
2017-12-04 14:25:00,55.8,55.81,55.78,55.79,75348.0,44.528,44.536,44.512,44.52,75348.0
2017-12-04 14:30:00,55.79,55.8,55.74,55.75,73646.0,44.52,44.528,44.4801,44.4881,73646.0
2017-12-04 14:35:00,55.76,55.8,55.75,55.79,71267.0,44.4961,44.528,44.4881,44.52,71267.0
2017-12-04 14:40:00,55.79,55.8,55.76,55.78,57595.0,44.52,44.528,44.4961,44.512,57595.0
2017-12-04 14:45:00,55.78,55.8,55.75,55.76,45364.0,44.512,44.528,44.4881,44.4961,45364.0
2017-12-04 14:50:00,55.75,55.77,55.74,55.76,43485.0,44.4881,44.504,44.4801,44.4961,43485.0
2017-12-04 14:55:00,55.76,55.77,55.71,55.73,39511.0,44.4961,44.504,44.4562,44.4721,39511.0
2017-12-04 15:00:00,55.71,55.73,55.68,55.73,124446.0,44.4562,44.4721,44.4322,44.4721,124446.0
2017-12-04 15:05:00,55.73,55.75,55.71,55.74,186757.0,44.4721,44.4881,44.4562,44.4801,186757.0
2017-12-04 15:10:00,55.74,55.75,55.7,55.71,47721.0,44.4801,44.4881,44.4482,44.4562,47721.0
2017-12-04 15:15:00,55.71,55.72,55.68,55.69,43300.0,44.4562,44.4641,44.4322,44.4402,43300.0
2017-12-04 15:20:00,55.68,55.72,55.67,55.72,32931.0,44.4322,44.4641,44.4242,44.4641,32931.0
2017-12-04 15:25:00,55.72,55.72,55.67,55.67,58204.0,44.4641,44.4641,44.4242,44.4242,58204.0
2017-12-04 15:30:00,55.67,55.69,55.61,55.62,175575.0,44.4242,44.4402,44.3764,44.3843,175575.0
2017-12-04 15:35:00,55.62,55.63,55.57,55.58,148137.0,44.3843,44.3923,44.3444,44.3524,148137.0
2017-12-04 15:40:00,55.58,55.61,55.57,55.6,96801.0,44.3524,44.3764,44.3444,44.3684,96801.0
2017-12-04 15:45:00,55.6,55.6,55.52,55.52,145775.0,44.3684,44.3684,44.3045,44.3045,145775.0
2017-12-04 15:50:00,55.52,55.58,55.52,55.55,140205.0,44.3045,44.3524,44.3045,44.3285,140205.0
2017-12-04 15:55:00,55.56,55.62,55.55,55.6,543123.0,44.3365,44.3843,44.3285,44.3684,543123.0
2017-12-05 09:30:00,55.58,55.6,55.52,55.59,81819.0,44.3524,44.3684,44.3045,44.3604,81819.0
2017-12-05 09:35:00,55.59,55.69,55.58,55.68,457121.0,44.3604,44.4402,44.3524,44.4322,457121.0
2017-12-05 09:40:00,55.67,55.7,55.64,55.66,192561.0,44.4242,44.4482,44.4003,44.4163,192561.0
2017-12-05 09:45:00,55.66,55.71,55.66,55.7,205764.0,44.4163,44.4562,44.4163,44.4482,205764.0
2017-12-05 09:50:00,55.7,55.71,55.65,55.67,95863.0,44.4482,44.4562,44.4083,44.4242,95863.0
2017-12-05 09:55:00,55.67,55.75,55.67,55.69,208946.0,44.4242,44.4881,44.4242,44.4402,208946.0
2017-12-05 10:00:00,55.69,55.76,55.68,55.71,157629.0,44.4402,44.4961,44.4322,44.4562,157629.0
2017-12-05 10:05:00,55.71,55.71,55.66,55.68,121105.0,44.4562,44.4562,44.4163,44.4322,121105.0
2017-12-05 10:10:00,55.68,55.71,55.65,55.68,74434.0,44.4322,44.4562,44.4083,44.4322,74434.0
2017-12-05 10:15:00,55.68,55.78,55.67,55.77,54447.0,44.4322,44.512,44.4242,44.504,54447.0
2017-12-05 10:20:00,55.77,55.79,55.75,55.77,34547.0,44.504,44.52,44.4881,44.504,34547.0
2017-12-05 10:25:00,55.78,55.8,55.76,55.79,134454.0,44.512,44.528,44.4961,44.52,134454.0
2017-12-05 10:30:00,55.79,55.81,55.77,55.79,70674.0,44.52,44.536,44.504,44.52,70674.0
2017-12-05 10:35:00,55.79,55.81,55.77,55.79,32335.0,44.52,44.536,44.504,44.52,32335.0
2017-12-05 10:40:00,55.79,55.81,55.78,55.8,36110.0,44.52,44.536,44.512,44.528,36110.0
2017-12-05 10:45:00,55.8,55.83,55.8,55.82,23435.0,44.528,44.5519,44.528,44.5439,23435.0
2017-12-05 10:50:00,55.82,55.85,55.79,55.83,158153.0,44.5439,44.5679,44.52,44.5519,158153.0
2017-12-05 10:55:00,55.84,55.88,55.83,55.87,70878.0,44.5599,44.5918,44.5519,44.5838,70878.0
2017-12-05 11:00:00,55.87,55.88,55.82,55.84,58722.0,44.5838,44.5918,44.5439,44.5599,58722.0
2017-12-05 11:05:00,55.84,55.85,55.81,55.82,26000.0,44.5599,44.5679,44.536,44.5439,26000.0
2017-12-05 11:10:00,55.82,55.84,55.82,55.82,16834.0,44.5439,44.5599,44.5439,44.5439,16834.0
2017-12-05 11:15:00,55.81,55.81,55.79,55.8,59470.0,44.536,44.536,44.52,44.528,59470.0
2017-12-05 11:20:00,55.8,55.86,55.79,55.84,73215.0,44.528,44.5759,44.52,44.5599,73215.0
2017-12-05 11:25:00,55.85,55.87,55.84,55.85,38305.0,44.5679,44.5838,44.5599,44.5679,38305.0
2017-12-05 11:30:00,55.86,55.87,55.8,55.83,29072.0,44.5759,44.5838,44.528,44.5519,29072.0
2017-12-05 11:35:00,55.84,55.84,55.79,55.81,25619.0,44.5599,44.5599,44.52,44.536,25619.0
2017-12-05 11:40:00,55.81,55.83,55.79,55.8,14392.0,44.536,44.5519,44.52,44.528,14392.0
2017-12-05 11:45:00,55.8,55.81,55.78,55.79,17868.0,44.528,44.536,44.512,44.52,17868.0
2017-12-05 11:50:00,55.79,55.8,55.77,55.78,17754.0,44.52,44.528,44.504,44.512,17754.0
2017-12-05 11:55:00,55.78,55.78,55.73,55.75,36102.0,44.512,44.512,44.4721,44.4881,36102.0
2017-12-05 12:00:00,55.74,55.75,55.69,55.71,36378.0,44.4801,44.4881,44.4402,44.4562,36378.0
2017-12-05 12:05:00,55.71,55.76,55.69,55.76,28657.0,44.4562,44.4961,44.4402,44.4961,28657.0
2017-12-05 12:10:00,55.75,55.77,55.74,55.77,78038.0,44.4881,44.504,44.4801,44.504,78038.0
2017-12-05 12:15:00,55.77,55.79,55.75,55.78,40247.0,44.504,44.52,44.4881,44.512,40247.0
2017-12-05 12:20:00,55.78,55.79,55.75,55.78,68133.0,44.512,44.52,44.4881,44.512,68133.0
2017-12-05 12:25:00,55.78,55.8,55.77,55.8,40110.0,44.512,44.528,44.504,44.528,40110.0
2017-12-05 12:30:00,55.79,55.83,55.78,55.83,293681.0,44.52,44.5519,44.512,44.5519,293681.0
2017-12-05 12:35:00,55.83,55.83,55.76,55.8,778265.0,44.5519,44.5519,44.4961,44.528,778265.0
2017-12-05 12:40:00,55.79,55.8,55.77,55.78,77859.0,44.52,44.528,44.504,44.512,77859.0
2017-12-05 12:45:00,55.78,55.79,55.76,55.77,43939.0,44.512,44.52,44.4961,44.504,43939.0
2017-12-05 12:50:00,55.76,55.77,55.7,55.7,29355.0,44.4961,44.504,44.4482,44.4482,29355.0
2017-12-05 12:55:00,55.7,55.7,55.64,55.66,125297.0,44.4482,44.4482,44.4003,44.4163,125297.0
2017-12-05 13:00:00,55.66,55.69,55.65,55.68,25239.0,44.4163,44.4402,44.4083,44.4322,25239.0
2017-12-05 13:05:00,55.68,55.68,55.64,55.65,38247.0,44.4322,44.4322,44.4003,44.4083,38247.0
2017-12-05 13:10:00,55.65,55.66,55.63,55.64,17244.0,44.4083,44.4163,44.3923,44.4003,17244.0
2017-12-05 13:15:00,55.65,55.71,55.64,55.71,29709.0,44.4083,44.4562,44.4003,44.4562,29709.0
2017-12-05 13:20:00,55.71,55.74,55.7,55.72,104285.0,44.4562,44.4801,44.4482,44.4641,104285.0
2017-12-05 13:25:00,55.72,55.74,55.71,55.73,30516.0,44.4641,44.4801,44.4562,44.4721,30516.0
2017-12-05 13:30:00,55.74,55.75,55.72,55.73,33847.0,44.4801,44.4881,44.4641,44.4721,33847.0
2017-12-05 13:35:00,55.73,55.77,55.72,55.73,51178.0,44.4721,44.504,44.4641,44.4721,51178.0
2017-12-05 13:40:00,55.73,55.74,55.71,55.73,55587.0,44.4721,44.4801,44.4562,44.4721,55587.0
2017-12-05 13:45:00,55.72,55.73,55.69,55.7,75984.0,44.4641,44.4721,44.4402,44.4482,75984.0
2017-12-05 13:50:00,55.72,55.72,55.7,55.7,20988.0,44.4641,44.4641,44.4482,44.4482,20988.0
2017-12-05 13:55:00,55.7,55.72,55.69,55.71,29232.0,44.4482,44.4641,44.4402,44.4562,29232.0
2017-12-05 14:00:00,55.72,55.74,55.71,55.72,42912.0,44.4641,44.4801,44.4562,44.4641,42912.0
2017-12-05 14:05:00,55.72,55.74,55.69,55.71,18160.0,44.4641,44.4801,44.4402,44.4562,18160.0
2017-12-05 14:10:00,55.71,55.72,55.68,55.69,37354.0,44.4562,44.4641,44.4322,44.4402,37354.0
2017-12-05 14:15:00,55.68,55.69,55.63,55.64,72564.0,44.4322,44.4402,44.3923,44.4003,72564.0
2017-12-05 14:20:00,55.64,55.65,55.59,55.62,102881.0,44.4003,44.4083,44.3604,44.3843,102881.0
2017-12-05 14:25:00,55.63,55.63,55.57,55.59,99669.0,44.3923,44.3923,44.3444,44.3604,99669.0
2017-12-05 14:30:00,55.59,55.59,55.54,55.57,51934.0,44.3604,44.3604,44.3205,44.3444,51934.0
2017-12-05 14:35:00,55.56,55.59,55.53,55.55,38825.0,44.3365,44.3604,44.3125,44.3285,38825.0
2017-12-05 14:40:00,55.55,55.57,55.54,55.54,52385.0,44.3285,44.3444,44.3205,44.3205,52385.0
2017-12-05 14:45:00,55.54,55.54,55.51,55.54,77668.0,44.3205,44.3205,44.2966,44.3205,77668.0
2017-12-05 14:50:00,55.54,55.56,55.51,55.52,88966.0,44.3205,44.3365,44.2966,44.3045,88966.0
2017-12-05 14:55:00,55.53,55.53,55.48,55.5,80111.0,44.3125,44.3125,44.2726,44.2886,80111.0
2017-12-05 15:00:00,55.49,55.53,55.48,55.53,79399.0,44.2806,44.3125,44.2726,44.3125,79399.0
2017-12-05 15:05:00,55.53,55.55,55.5,55.52,120708.0,44.3125,44.3285,44.2886,44.3045,120708.0
2017-12-05 15:10:00,55.52,55.54,55.5,55.53,119476.0,44.3045,44.3205,44.2886,44.3125,119476.0
2017-12-05 15:15:00,55.53,55.53,55.49,55.51,75515.0,44.3125,44.3125,44.2806,44.2966,75515.0
2017-12-05 15:20:00,55.51,55.57,55.5,55.56,136679.0,44.2966,44.3444,44.2886,44.3365,136679.0
2017-12-05 15:25:00,55.57,55.58,55.55,55.55,119581.0,44.3444,44.3524,44.3285,44.3285,119581.0
2017-12-05 15:30:00,55.56,55.56,55.54,55.55,128710.0,44.3365,44.3365,44.3205,44.3285,128710.0
2017-12-05 15:35:00,55.54,55.56,55.53,55.53,125735.0,44.3205,44.3365,44.3125,44.3125,125735.0
2017-12-05 15:40:00,55.53,55.58,55.52,55.55,116967.0,44.3125,44.3524,44.3045,44.3285,116967.0
2017-12-05 15:45:00,55.55,55.55,55.49,55.52,201347.0,44.3285,44.3285,44.2806,44.3045,201347.0
2017-12-05 15:50:00,55.52,55.53,55.48,55.51,87018.0,44.3045,44.3125,44.2726,44.2966,87018.0
2017-12-05 15:55:00,55.51,55.56,55.51,55.55,565249.0,44.2966,44.3365,44.2966,44.3285,565249.0
2017-12-06 09:30:00,54.71,54.72,54.55,54.68,494408.0,43.6582,43.6661,43.5305,43.6342,494408.0
2017-12-06 09:35:00,54.67,54.78,54.65,54.78,109478.0,43.6262,43.714,43.6103,43.714,109478.0
2017-12-06 09:40:00,54.78,54.84,54.76,54.8,125573.0,43.714,43.7619,43.6981,43.73,125573.0
2017-12-06 09:45:00,54.8,54.81,54.67,54.67,311382.0,43.73,43.738,43.6262,43.6262,311382.0
2017-12-06 09:50:00,54.66,54.68,54.61,54.63,124181.0,43.6183,43.6342,43.5784,43.5943,124181.0
2017-12-06 09:55:00,54.63,54.69,54.62,54.66,153348.0,43.5943,43.6422,43.5863,43.6183,153348.0
2017-12-06 10:00:00,54.66,54.73,54.65,54.7,101840.0,43.6183,43.6741,43.6103,43.6502,101840.0
2017-12-06 10:05:00,54.7,54.72,54.67,54.71,111832.0,43.6502,43.6661,43.6262,43.6582,111832.0
2017-12-06 10:10:00,54.7,54.7,54.6,54.62,61199.0,43.6502,43.6502,43.5704,43.5863,61199.0
2017-12-06 10:15:00,54.61,54.65,54.6,54.63,65861.0,43.5784,43.6103,43.5704,43.5943,65861.0
2017-12-06 10:20:00,54.62,54.63,54.59,54.6,44486.0,43.5863,43.5943,43.5624,43.5704,44486.0
2017-12-06 10:25:00,54.6,54.69,54.6,54.69,50081.0,43.5704,43.6422,43.5704,43.6422,50081.0
2017-12-06 10:30:00,54.68,54.72,54.66,54.66,47835.0,43.6342,43.6661,43.6183,43.6183,47835.0
2017-12-06 10:35:00,54.66,54.67,54.6,54.62,53378.0,43.6183,43.6262,43.5704,43.5863,53378.0
2017-12-06 10:40:00,54.62,54.66,54.61,54.64,57911.0,43.5863,43.6183,43.5784,43.6023,57911.0
2017-12-06 10:45:00,54.64,54.71,54.63,54.7,101829.0,43.6023,43.6582,43.5943,43.6502,101829.0
2017-12-06 10:50:00,54.69,54.72,54.67,54.71,63502.0,43.6422,43.6661,43.6262,43.6582,63502.0
2017-12-06 10:55:00,54.71,54.75,54.69,54.75,50687.0,43.6582,43.6901,43.6422,43.6901,50687.0
2017-12-06 11:00:00,54.74,54.76,54.68,54.69,113715.0,43.6821,43.6981,43.6342,43.6422,113715.0
2017-12-06 11:05:00,54.69,54.69,54.63,54.66,158222.0,43.6422,43.6422,43.5943,43.6183,158222.0
2017-12-06 11:10:00,54.66,54.66,54.59,54.62,73760.0,43.6183,43.6183,43.5624,43.5863,73760.0
2017-12-06 11:15:00,54.62,54.62,54.58,54.59,29569.0,43.5863,43.5863,43.5544,43.5624,29569.0
2017-12-06 11:20:00,54.58,54.65,54.58,54.6,52399.0,43.5544,43.6103,43.5544,43.5704,52399.0
2017-12-06 11:25:00,54.6,54.6,54.53,54.54,34964.0,43.5704,43.5704,43.5145,43.5225,34964.0
2017-12-06 11:30:00,54.55,54.58,54.53,54.56,64794.0,43.5305,43.5544,43.5145,43.5385,64794.0
2017-12-06 11:35:00,54.55,54.58,54.55,54.57,54770.0,43.5305,43.5544,43.5305,43.5464,54770.0
2017-12-06 11:40:00,54.57,54.59,54.55,54.55,31528.0,43.5464,43.5624,43.5305,43.5305,31528.0
2017-12-06 11:45:00,54.56,54.61,54.55,54.6,90611.0,43.5385,43.5784,43.5305,43.5704,90611.0
2017-12-06 11:50:00,54.59,54.62,54.58,54.6,81493.0,43.5624,43.5863,43.5544,43.5704,81493.0
2017-12-06 11:55:00,54.59,54.61,54.57,54.61,30585.0,43.5624,43.5784,43.5464,43.5784,30585.0
2017-12-06 12:00:00,54.6,54.61,54.58,54.6,100719.0,43.5704,43.5784,43.5544,43.5704,100719.0
2017-12-06 12:05:00,54.59,54.6,54.57,54.6,40025.0,43.5624,43.5704,43.5464,43.5704,40025.0
2017-12-06 12:10:00,54.59,54.63,54.59,54.63,46798.0,43.5624,43.5943,43.5624,43.5943,46798.0
2017-12-06 12:15:00,54.62,54.63,54.57,54.58,97752.0,43.5863,43.5943,43.5464,43.5544,97752.0
2017-12-06 12:20:00,54.58,54.61,54.56,54.59,66956.0,43.5544,43.5784,43.5385,43.5624,66956.0
2017-12-06 12:25:00,54.59,54.62,54.57,54.58,93678.0,43.5624,43.5863,43.5464,43.5544,93678.0
2017-12-06 12:30:00,54.58,54.6,54.56,54.58,57428.0,43.5544,43.5704,43.5385,43.5544,57428.0
2017-12-06 12:35:00,54.58,54.6,54.56,54.6,46666.0,43.5544,43.5704,43.5385,43.5704,46666.0
2017-12-06 12:40:00,54.6,54.61,54.58,54.6,90865.0,43.5704,43.5784,43.5544,43.5704,90865.0
2017-12-06 12:45:00,54.6,54.62,54.59,54.62,56713.0,43.5704,43.5863,43.5624,43.5863,56713.0
2017-12-06 12:50:00,54.62,54.63,54.61,54.63,77573.0,43.5863,43.5943,43.5784,43.5943,77573.0
2017-12-06 12:55:00,54.63,54.64,54.62,54.64,130027.0,43.5943,43.6023,43.5863,43.6023,130027.0
2017-12-06 13:00:00,54.64,54.64,54.62,54.63,59969.0,43.6023,43.6023,43.5863,43.5943,59969.0
2017-12-06 13:05:00,54.63,54.64,54.6,54.61,19678.0,43.5943,43.6023,43.5704,43.5784,19678.0
2017-12-06 13:10:00,54.61,54.62,54.59,54.61,36192.0,43.5784,43.5863,43.5624,43.5784,36192.0
2017-12-06 13:15:00,54.62,54.64,54.62,54.64,67166.0,43.5863,43.6023,43.5863,43.6023,67166.0
2017-12-06 13:20:00,54.64,54.64,54.63,54.64,26540.0,43.6023,43.6023,43.5943,43.6023,26540.0
2017-12-06 13:25:00,54.64,54.66,54.63,54.65,45336.0,43.6023,43.6183,43.5943,43.6103,45336.0
2017-12-06 13:30:00,54.65,54.7,54.63,54.7,28129.0,43.6103,43.6502,43.5943,43.6502,28129.0
2017-12-06 13:35:00,54.7,54.7,54.67,54.68,49281.0,43.6502,43.6502,43.6262,43.6342,49281.0
2017-12-06 13:40:00,54.67,54.71,54.67,54.71,42234.0,43.6262,43.6582,43.6262,43.6582,42234.0
2017-12-06 13:45:00,54.71,54.73,54.7,54.73,28830.0,43.6582,43.6741,43.6502,43.6741,28830.0
2017-12-06 13:50:00,54.73,54.78,54.72,54.77,155583.0,43.6741,43.714,43.6661,43.706,155583.0
2017-12-06 13:55:00,54.77,54.78,54.75,54.78,135949.0,43.706,43.714,43.6901,43.714,135949.0
2017-12-06 14:00:00,54.78,54.82,54.77,54.82,87473.0,43.714,43.7459,43.706,43.7459,87473.0
2017-12-06 14:05:00,54.82,54.83,54.77,54.77,113359.0,43.7459,43.7539,43.706,43.706,113359.0
2017-12-06 14:10:00,54.76,54.8,54.76,54.77,90372.0,43.6981,43.73,43.6981,43.706,90372.0
2017-12-06 14:15:00,54.78,54.81,54.77,54.81,60869.0,43.714,43.738,43.706,43.738,60869.0
2017-12-06 14:20:00,54.8,54.81,54.79,54.81,28834.0,43.73,43.738,43.722,43.738,28834.0
2017-12-06 14:25:00,54.81,54.82,54.78,54.82,52037.0,43.738,43.7459,43.714,43.7459,52037.0
2017-12-06 14:30:00,54.82,54.82,54.79,54.81,35743.0,43.7459,43.7459,43.722,43.738,35743.0
2017-12-06 14:35:00,54.8,54.83,54.8,54.83,91835.0,43.73,43.7539,43.73,43.7539,91835.0
2017-12-06 14:40:00,54.83,54.84,54.81,54.82,87723.0,43.7539,43.7619,43.738,43.7459,87723.0
2017-12-06 14:45:00,54.82,54.83,54.81,54.82,30303.0,43.7459,43.7539,43.738,43.7459,30303.0
2017-12-06 14:50:00,54.82,54.83,54.81,54.82,51318.0,43.7459,43.7539,43.738,43.7459,51318.0
2017-12-06 14:55:00,54.81,54.83,54.81,54.82,25376.0,43.738,43.7539,43.738,43.7459,25376.0
2017-12-06 15:00:00,54.82,54.83,54.8,54.82,94020.0,43.7459,43.7539,43.73,43.7459,94020.0
2017-12-06 15:05:00,54.82,54.85,54.81,54.85,72223.0,43.7459,43.7699,43.738,43.7699,72223.0
2017-12-06 15:10:00,54.85,54.91,54.84,54.91,75707.0,43.7699,43.8178,43.7619,43.8178,75707.0
2017-12-06 15:15:00,54.9,54.91,54.88,54.9,74644.0,43.8098,43.8178,43.7938,43.8098,74644.0
2017-12-06 15:20:00,54.9,54.9,54.85,54.85,29846.0,43.8098,43.8098,43.7699,43.7699,29846.0
2017-12-06 15:25:00,54.86,54.87,54.85,54.86,36875.0,43.7779,43.7858,43.7699,43.7779,36875.0
2017-12-06 15:30:00,54.86,54.87,54.84,54.85,38188.0,43.7779,43.7858,43.7619,43.7699,38188.0
2017-12-06 15:35:00,54.85,54.85,54.81,54.81,31525.0,43.7699,43.7699,43.738,43.738,31525.0
2017-12-06 15:40:00,54.82,54.82,54.79,54.8,32627.0,43.7459,43.7459,43.722,43.73,32627.0
2017-12-06 15:45:00,54.8,54.81,54.8,54.8,130605.0,43.73,43.738,43.73,43.73,130605.0
2017-12-06 15:50:00,54.8,54.83,54.78,54.83,142183.0,43.73,43.7539,43.714,43.7539,142183.0
2017-12-06 15:55:00,54.83,54.86,54.78,54.8,199138.0,43.7539,43.7779,43.714,43.73,199138.0
2017-12-07 09:30:00,54.58,54.6,54.48,54.58,157972.0,43.5544,43.5704,43.4746,43.5544,157972.0
2017-12-07 09:35:00,54.58,54.68,54.57,54.67,146476.0,43.5544,43.6342,43.5464,43.6262,146476.0
2017-12-07 09:40:00,54.67,54.68,54.62,54.63,54102.0,43.6262,43.6342,43.5863,43.5943,54102.0
2017-12-07 09:45:00,54.63,54.68,54.63,54.67,117321.0,43.5943,43.6342,43.5943,43.6262,117321.0
2017-12-07 09:50:00,54.67,54.71,54.66,54.69,84795.0,43.6262,43.6582,43.6183,43.6422,84795.0
2017-12-07 09:55:00,54.69,54.73,54.68,54.72,52153.0,43.6422,43.6741,43.6342,43.6661,52153.0
2017-12-07 10:00:00,54.71,54.74,54.66,54.73,93749.0,43.6582,43.6821,43.6183,43.6741,93749.0
2017-12-07 10:05:00,54.73,54.73,54.69,54.69,1701722.0,43.6741,43.6741,43.6422,43.6422,1701722.0
2017-12-07 10:10:00,54.69,54.77,54.68,54.77,484344.0,43.6422,43.706,43.6342,43.706,484344.0
2017-12-07 10:15:00,54.77,54.87,54.74,54.85,500382.0,43.706,43.7858,43.6821,43.7699,500382.0
2017-12-07 10:20:00,54.86,54.87,54.82,54.83,119495.0,43.7779,43.7858,43.7459,43.7539,119495.0
2017-12-07 10:25:00,54.83,54.87,54.8,54.81,57890.0,43.7539,43.7858,43.73,43.738,57890.0
2017-12-07 10:30:00,54.82,54.87,54.81,54.86,93412.0,43.7459,43.7858,43.738,43.7779,93412.0
2017-12-07 10:35:00,54.87,54.88,54.85,54.88,56929.0,43.7858,43.7938,43.7699,43.7938,56929.0
2017-12-07 10:40:00,54.88,54.88,54.85,54.87,43966.0,43.7938,43.7938,43.7699,43.7858,43966.0
2017-12-07 10:45:00,54.87,54.88,54.84,54.86,84960.0,43.7858,43.7938,43.7619,43.7779,84960.0
2017-12-07 10:50:00,54.85,54.86,54.81,54.83,123423.0,43.7699,43.7779,43.738,43.7539,123423.0
2017-12-07 10:55:00,54.83,54.89,54.83,54.89,48620.0,43.7539,43.8018,43.7539,43.8018,48620.0
2017-12-07 11:00:00,54.89,54.89,54.86,54.86,36063.0,43.8018,43.8018,43.7779,43.7779,36063.0
2017-12-07 11:05:00,54.86,54.86,54.81,54.82,82415.0,43.7779,43.7779,43.738,43.7459,82415.0
2017-12-07 11:10:00,54.81,54.84,54.81,54.83,52597.0,43.738,43.7619,43.738,43.7539,52597.0
2017-12-07 11:15:00,54.82,54.83,54.8,54.81,88562.0,43.7459,43.7539,43.73,43.738,88562.0
2017-12-07 11:20:00,54.81,54.87,54.81,54.86,40895.0,43.738,43.7858,43.738,43.7779,40895.0
2017-12-07 11:25:00,54.86,54.92,54.86,54.92,49847.0,43.7779,43.8257,43.7779,43.8257,49847.0
2017-12-07 11:30:00,54.92,54.96,54.91,54.95,124324.0,43.8257,43.8577,43.8178,43.8497,124324.0
2017-12-07 11:35:00,54.95,54.96,54.94,54.95,24204.0,43.8497,43.8577,43.8417,43.8497,24204.0
2017-12-07 11:40:00,54.95,54.97,54.93,54.95,66665.0,43.8497,43.8656,43.8337,43.8497,66665.0
2017-12-07 11:45:00,54.94,54.95,54.92,54.94,29339.0,43.8417,43.8497,43.8257,43.8417,29339.0
2017-12-07 11:50:00,54.94,54.96,54.93,54.95,100369.0,43.8417,43.8577,43.8337,43.8497,100369.0
2017-12-07 11:55:00,54.96,54.97,54.94,54.95,97717.0,43.8577,43.8656,43.8417,43.8497,97717.0
2017-12-07 12:00:00,54.94,54.95,54.9,54.91,51829.0,43.8417,43.8497,43.8098,43.8178,51829.0
2017-12-07 12:05:00,54.92,54.93,54.9,54.92,82094.0,43.8257,43.8337,43.8098,43.8257,82094.0
2017-12-07 12:10:00,54.93,54.93,54.9,54.93,74209.0,43.8337,43.8337,43.8098,43.8337,74209.0
2017-12-07 12:15:00,54.93,54.97,54.92,54.96,85218.0,43.8337,43.8656,43.8257,43.8577,85218.0
2017-12-07 12:20:00,54.97,54.98,54.92,54.94,100176.0,43.8656,43.8736,43.8257,43.8417,100176.0
2017-12-07 12:25:00,54.94,54.96,54.93,54.96,32001.0,43.8417,43.8577,43.8337,43.8577,32001.0
2017-12-07 12:30:00,54.96,55.0,54.96,55.0,87707.0,43.8577,43.8896,43.8577,43.8896,87707.0
2017-12-07 12:35:00,54.99,54.99,54.97,54.97,40224.0,43.8816,43.8816,43.8656,43.8656,40224.0
2017-12-07 12:40:00,54.98,55.0,54.97,54.99,60158.0,43.8736,43.8896,43.8656,43.8816,60158.0
2017-12-07 12:45:00,54.99,55.0,54.98,55.0,41007.0,43.8816,43.8896,43.8736,43.8896,41007.0
2017-12-07 12:50:00,54.99,55.0,54.97,54.98,73241.0,43.8816,43.8896,43.8656,43.8736,73241.0
2017-12-07 12:55:00,54.98,54.98,54.96,54.98,21593.0,43.8736,43.8736,43.8577,43.8736,21593.0
2017-12-07 13:00:00,54.98,55.0,54.95,54.97,89338.0,43.8736,43.8896,43.8497,43.8656,89338.0
2017-12-07 13:05:00,54.97,54.99,54.96,54.98,117230.0,43.8656,43.8816,43.8577,43.8736,117230.0
2017-12-07 13:10:00,54.98,55.0,54.97,54.98,48818.0,43.8736,43.8896,43.8656,43.8736,48818.0
2017-12-07 13:15:00,54.97,54.98,54.96,54.98,26300.0,43.8656,43.8736,43.8577,43.8736,26300.0
2017-12-07 13:20:00,54.98,55.01,54.96,55.01,34117.0,43.8736,43.8976,43.8577,43.8976,34117.0
2017-12-07 13:25:00,55.0,55.02,54.99,55.0,23981.0,43.8896,43.9055,43.8816,43.8896,23981.0
2017-12-07 13:30:00,55.0,55.02,54.97,54.98,44644.0,43.8896,43.9055,43.8656,43.8736,44644.0
2017-12-07 13:35:00,54.98,54.99,54.98,54.98,35519.0,43.8736,43.8816,43.8736,43.8736,35519.0
2017-12-07 13:40:00,54.98,54.98,54.92,54.95,103216.0,43.8736,43.8736,43.8257,43.8497,103216.0
2017-12-07 13:45:00,54.96,54.96,54.92,54.93,38506.0,43.8577,43.8577,43.8257,43.8337,38506.0
2017-12-07 13:50:00,54.93,54.94,54.9,54.92,34489.0,43.8337,43.8417,43.8098,43.8257,34489.0
2017-12-07 13:55:00,54.92,54.94,54.91,54.91,29695.0,43.8257,43.8417,43.8178,43.8178,29695.0
2017-12-07 14:00:00,54.91,54.93,54.89,54.91,39470.0,43.8178,43.8337,43.8018,43.8178,39470.0
2017-12-07 14:05:00,54.9,54.91,54.9,54.91,24692.0,43.8098,43.8178,43.8098,43.8178,24692.0
2017-12-07 14:10:00,54.91,54.91,54.86,54.87,48086.0,43.8178,43.8178,43.7779,43.7858,48086.0
2017-12-07 14:15:00,54.88,54.89,54.86,54.88,24343.0,43.7938,43.8018,43.7779,43.7938,24343.0
2017-12-07 14:20:00,54.87,54.88,54.85,54.86,38365.0,43.7858,43.7938,43.7699,43.7779,38365.0
2017-12-07 14:25:00,54.86,54.87,54.82,54.82,25251.0,43.7779,43.7858,43.7459,43.7459,25251.0
2017-12-07 14:30:00,54.83,54.83,54.81,54.82,14300.0,43.7539,43.7539,43.738,43.7459,14300.0
2017-12-07 14:35:00,54.82,54.82,54.8,54.82,161256.0,43.7459,43.7459,43.73,43.7459,161256.0
2017-12-07 14:40:00,54.81,54.82,54.79,54.8,54795.0,43.738,43.7459,43.722,43.73,54795.0
2017-12-07 14:45:00,54.8,54.82,54.78,54.82,62945.0,43.73,43.7459,43.714,43.7459,62945.0
2017-12-07 14:50:00,54.82,54.83,54.81,54.82,21774.0,43.7459,43.7539,43.738,43.7459,21774.0
2017-12-07 14:55:00,54.82,54.82,54.81,54.82,25215.0,43.7459,43.7459,43.738,43.7459,25215.0
2017-12-07 15:00:00,54.81,54.84,54.8,54.84,28317.0,43.738,43.7619,43.73,43.7619,28317.0
2017-12-07 15:05:00,54.83,54.83,54.8,54.81,13547.0,43.7539,43.7539,43.73,43.738,13547.0
2017-12-07 15:10:00,54.8,54.83,54.8,54.83,51775.0,43.73,43.7539,43.73,43.7539,51775.0
2017-12-07 15:15:00,54.83,54.85,54.82,54.82,78249.0,43.7539,43.7699,43.7459,43.7459,78249.0
2017-12-07 15:20:00,54.83,54.88,54.82,54.87,120969.0,43.7539,43.7938,43.7459,43.7858,120969.0
2017-12-07 15:25:00,54.87,54.89,54.85,54.86,31201.0,43.7858,43.8018,43.7699,43.7779,31201.0
2017-12-07 15:30:00,54.85,54.87,54.84,54.87,53603.0,43.7699,43.7858,43.7619,43.7858,53603.0
2017-12-07 15:35:00,54.87,54.88,54.86,54.88,56061.0,43.7858,43.7938,43.7779,43.7938,56061.0
2017-12-07 15:40:00,54.88,54.88,54.85,54.87,63703.0,43.7938,43.7938,43.7699,43.7858,63703.0
2017-12-07 15:45:00,54.87,54.87,54.85,54.87,205660.0,43.7858,43.7858,43.7699,43.7858,205660.0
2017-12-07 15:50:00,54.86,54.9,54.86,54.89,135670.0,43.7779,43.8098,43.7779,43.8018,135670.0
2017-12-07 15:55:00,54.9,54.9,54.85,54.87,600839.0,43.8098,43.8098,43.7699,43.7858,600839.0
2017-12-08 09:30:00,55.45,55.56,55.41,55.51,242218.0,44.2487,44.3365,44.2168,44.2966,242218.0
2017-12-08 09:35:00,55.51,55.54,55.49,55.5,122271.0,44.2966,44.3205,44.2806,44.2886,122271.0
2017-12-08 09:40:00,55.5,55.51,55.45,55.45,94177.0,44.2886,44.2966,44.2487,44.2487,94177.0
2017-12-08 09:45:00,55.45,55.45,55.39,55.39,74467.0,44.2487,44.2487,44.2008,44.2008,74467.0
2017-12-08 09:50:00,55.39,55.42,55.37,55.41,55253.0,44.2008,44.2247,44.1848,44.2168,55253.0
2017-12-08 09:55:00,55.41,55.43,55.4,55.41,52262.0,44.2168,44.2327,44.2088,44.2168,52262.0
2017-12-08 10:00:00,55.41,55.42,55.34,55.35,79756.0,44.2168,44.2247,44.1609,44.1689,79756.0
2017-12-08 10:05:00,55.35,55.37,55.32,55.32,70498.0,44.1689,44.1848,44.1449,44.1449,70498.0
2017-12-08 10:10:00,55.33,55.33,55.28,55.29,78262.0,44.1529,44.1529,44.113,44.121,78262.0
2017-12-08 10:15:00,55.29,55.3,55.26,55.29,112912.0,44.121,44.129,44.0971,44.121,112912.0
2017-12-08 10:20:00,55.29,55.3,55.26,55.27,38212.0,44.121,44.129,44.0971,44.105,38212.0
2017-12-08 10:25:00,55.28,55.3,55.26,55.27,265010.0,44.113,44.129,44.0971,44.105,265010.0
2017-12-08 10:30:00,55.28,55.29,55.25,55.29,305114.0,44.113,44.121,44.0891,44.121,305114.0
2017-12-08 10:35:00,55.29,55.31,55.27,55.28,55077.0,44.121,44.137,44.105,44.113,55077.0
2017-12-08 10:40:00,55.27,55.3,55.27,55.28,52163.0,44.105,44.129,44.105,44.113,52163.0
2017-12-08 10:45:00,55.27,55.28,55.25,55.27,40925.0,44.105,44.113,44.0891,44.105,40925.0
2017-12-08 10:50:00,55.26,55.28,55.25,55.28,31983.0,44.0971,44.113,44.0891,44.113,31983.0
2017-12-08 10:55:00,55.28,55.29,55.25,55.29,40186.0,44.113,44.121,44.0891,44.121,40186.0
2017-12-08 11:00:00,55.29,55.34,55.29,55.33,42924.0,44.121,44.1609,44.121,44.1529,42924.0
2017-12-08 11:05:00,55.34,55.36,55.34,55.36,27699.0,44.1609,44.1769,44.1609,44.1769,27699.0
2017-12-08 11:10:00,55.35,55.35,55.33,55.33,158260.0,44.1689,44.1689,44.1529,44.1529,158260.0
2017-12-08 11:15:00,55.34,55.36,55.33,55.36,40366.0,44.1609,44.1769,44.1529,44.1769,40366.0
2017-12-08 11:20:00,55.36,55.38,55.35,55.38,55685.0,44.1769,44.1928,44.1689,44.1928,55685.0
2017-12-08 11:25:00,55.38,55.39,55.32,55.33,245631.0,44.1928,44.2008,44.1449,44.1529,245631.0
2017-12-08 11:30:00,55.33,55.33,55.29,55.3,58250.0,44.1529,44.1529,44.121,44.129,58250.0
2017-12-08 11:35:00,55.3,55.34,55.29,55.33,44202.0,44.129,44.1609,44.121,44.1529,44202.0
2017-12-08 11:40:00,55.33,55.37,55.33,55.36,56529.0,44.1529,44.1848,44.1529,44.1769,56529.0
2017-12-08 11:45:00,55.37,55.4,55.36,55.4,129398.0,44.1848,44.2088,44.1769,44.2088,129398.0
2017-12-08 11:50:00,55.4,55.41,55.39,55.39,75358.0,44.2088,44.2168,44.2008,44.2008,75358.0
2017-12-08 11:55:00,55.39,55.4,55.38,55.39,59256.0,44.2008,44.2088,44.1928,44.2008,59256.0
2017-12-08 12:00:00,55.39,55.41,55.39,55.41,45621.0,44.2008,44.2168,44.2008,44.2168,45621.0
2017-12-08 12:05:00,55.4,55.43,55.4,55.43,46006.0,44.2088,44.2327,44.2088,44.2327,46006.0
2017-12-08 12:10:00,55.43,55.44,55.42,55.44,78088.0,44.2327,44.2407,44.2247,44.2407,78088.0
2017-12-08 12:15:00,55.43,55.46,55.43,55.46,32234.0,44.2327,44.2567,44.2327,44.2567,32234.0
2017-12-08 12:20:00,55.45,55.46,55.44,55.45,194991.0,44.2487,44.2567,44.2407,44.2487,194991.0
2017-12-08 12:25:00,55.45,55.48,55.44,55.46,37350.0,44.2487,44.2726,44.2407,44.2567,37350.0
2017-12-08 12:30:00,55.47,55.48,55.46,55.46,60306.0,44.2646,44.2726,44.2567,44.2567,60306.0
2017-12-08 12:35:00,55.46,55.47,55.45,55.46,56405.0,44.2567,44.2646,44.2487,44.2567,56405.0
2017-12-08 12:40:00,55.46,55.47,55.45,55.46,32594.0,44.2567,44.2646,44.2487,44.2567,32594.0
2017-12-08 12:45:00,55.47,55.47,55.45,55.46,21602.0,44.2646,44.2646,44.2487,44.2567,21602.0
2017-12-08 12:50:00,55.46,55.46,55.44,55.45,31326.0,44.2567,44.2567,44.2407,44.2487,31326.0
2017-12-08 12:55:00,55.45,55.45,55.41,55.42,30026.0,44.2487,44.2487,44.2168,44.2247,30026.0
2017-12-08 13:00:00,55.42,55.45,55.42,55.45,21200.0,44.2247,44.2487,44.2247,44.2487,21200.0
2017-12-08 13:05:00,55.45,55.46,55.45,55.46,15384.0,44.2487,44.2567,44.2487,44.2567,15384.0
2017-12-08 13:10:00,55.46,55.47,55.45,55.46,54285.0,44.2567,44.2646,44.2487,44.2567,54285.0
2017-12-08 13:15:00,55.46,55.48,55.45,55.48,32807.0,44.2567,44.2726,44.2487,44.2726,32807.0
2017-12-08 13:20:00,55.48,55.48,55.46,55.48,36938.0,44.2726,44.2726,44.2567,44.2726,36938.0
2017-12-08 13:25:00,55.47,55.48,55.45,55.46,39780.0,44.2646,44.2726,44.2487,44.2567,39780.0
2017-12-08 13:30:00,55.46,55.47,55.45,55.47,18944.0,44.2567,44.2646,44.2487,44.2646,18944.0
2017-12-08 13:35:00,55.47,55.5,55.46,55.48,100118.0,44.2646,44.2886,44.2567,44.2726,100118.0
2017-12-08 13:40:00,55.48,55.49,55.48,55.49,21685.0,44.2726,44.2806,44.2726,44.2806,21685.0
2017-12-08 13:45:00,55.48,55.5,55.48,55.48,53631.0,44.2726,44.2886,44.2726,44.2726,53631.0
2017-12-08 13:50:00,55.48,55.49,55.47,55.49,32596.0,44.2726,44.2806,44.2646,44.2806,32596.0
2017-12-08 13:55:00,55.49,55.49,55.48,55.49,37958.0,44.2806,44.2806,44.2726,44.2806,37958.0
2017-12-08 14:00:00,55.49,55.49,55.47,55.48,66628.0,44.2806,44.2806,44.2646,44.2726,66628.0
2017-12-08 14:05:00,55.48,55.49,55.47,55.47,67461.0,44.2726,44.2806,44.2646,44.2646,67461.0
2017-12-08 14:10:00,55.47,55.48,55.44,55.45,92174.0,44.2646,44.2726,44.2407,44.2487,92174.0
2017-12-08 14:15:00,55.44,55.45,55.42,55.42,58646.0,44.2407,44.2487,44.2247,44.2247,58646.0
2017-12-08 14:20:00,55.43,55.43,55.4,55.41,44089.0,44.2327,44.2327,44.2088,44.2168,44089.0
2017-12-08 14:25:00,55.41,55.45,55.41,55.44,86766.0,44.2168,44.2487,44.2168,44.2407,86766.0
2017-12-08 14:30:00,55.45,55.45,55.43,55.44,51316.0,44.2487,44.2487,44.2327,44.2407,51316.0
2017-12-08 14:35:00,55.44,55.45,55.42,55.45,121723.0,44.2407,44.2487,44.2247,44.2487,121723.0
2017-12-08 14:40:00,55.45,55.45,55.42,55.44,248280.0,44.2487,44.2487,44.2247,44.2407,248280.0
2017-12-08 14:45:00,55.43,55.44,55.39,55.41,100707.0,44.2327,44.2407,44.2008,44.2168,100707.0
2017-12-08 14:50:00,55.41,55.42,55.39,55.41,178919.0,44.2168,44.2247,44.2008,44.2168,178919.0
2017-12-08 14:55:00,55.41,55.42,55.41,55.42,41872.0,44.2168,44.2247,44.2168,44.2247,41872.0
2017-12-08 15:00:00,55.43,55.45,55.42,55.43,98183.0,44.2327,44.2487,44.2247,44.2327,98183.0
2017-12-08 15:05:00,55.43,55.43,55.41,55.43,38317.0,44.2327,44.2327,44.2168,44.2327,38317.0
2017-12-08 15:10:00,55.43,55.43,55.42,55.43,29153.0,44.2327,44.2327,44.2247,44.2327,29153.0
2017-12-08 15:15:00,55.43,55.43,55.4,55.41,88747.0,44.2327,44.2327,44.2088,44.2168,88747.0
2017-12-08 15:20:00,55.41,55.44,55.4,55.43,88193.0,44.2168,44.2407,44.2088,44.2327,88193.0
2017-12-08 15:25:00,55.44,55.44,55.42,55.43,72461.0,44.2407,44.2407,44.2247,44.2327,72461.0
2017-12-08 15:30:00,55.43,55.43,55.42,55.43,47733.0,44.2327,44.2327,44.2247,44.2327,47733.0
2017-12-08 15:35:00,55.42,55.42,55.39,55.4,102987.0,44.2247,44.2247,44.2008,44.2088,102987.0
2017-12-08 15:40:00,55.4,55.41,55.39,55.41,59094.0,44.2088,44.2168,44.2008,44.2168,59094.0
2017-12-08 15:45:00,55.4,55.41,55.38,55.39,88409.0,44.2088,44.2168,44.1928,44.2008,88409.0
2017-12-08 15:50:00,55.39,55.44,55.39,55.43,193196.0,44.2008,44.2407,44.2008,44.2327,193196.0
2017-12-08 15:55:00,55.43,55.48,55.42,55.47,435360.0,44.2327,44.2726,44.2247,44.2646,435360.0
2017-12-11 09:30:00,55.7,55.78,55.7,55.76,414757.0,44.4482,44.512,44.4482,44.4961,414757.0
2017-12-11 09:35:00,55.77,55.79,55.72,55.79,270631.0,44.504,44.52,44.4641,44.52,270631.0
2017-12-11 09:40:00,55.79,55.8,55.77,55.8,124652.0,44.52,44.528,44.504,44.528,124652.0
2017-12-11 09:45:00,55.8,55.82,55.76,55.76,142478.0,44.528,44.5439,44.4961,44.4961,142478.0
2017-12-11 09:50:00,55.76,55.81,55.76,55.79,60878.0,44.4961,44.536,44.4961,44.52,60878.0
2017-12-11 09:55:00,55.8,55.86,55.79,55.86,140004.0,44.528,44.5759,44.52,44.5759,140004.0
2017-12-11 10:00:00,55.86,55.86,55.83,55.85,117989.0,44.5759,44.5759,44.5519,44.5679,117989.0
2017-12-11 10:05:00,55.85,55.87,55.84,55.87,71052.0,44.5679,44.5838,44.5599,44.5838,71052.0
2017-12-11 10:10:00,55.87,55.89,55.86,55.88,49758.0,44.5838,44.5998,44.5759,44.5918,49758.0
2017-12-11 10:15:00,55.87,55.87,55.84,55.84,56457.0,44.5838,44.5838,44.5599,44.5599,56457.0
2017-12-11 10:20:00,55.84,55.85,55.8,55.82,129913.0,44.5599,44.5679,44.528,44.5439,129913.0
2017-12-11 10:25:00,55.81,55.83,55.81,55.81,105383.0,44.536,44.5519,44.536,44.536,105383.0
2017-12-11 10:30:00,55.81,55.84,55.8,55.84,30730.0,44.536,44.5599,44.528,44.5599,30730.0
2017-12-11 10:35:00,55.84,55.85,55.82,55.84,111870.0,44.5599,44.5679,44.5439,44.5599,111870.0
2017-12-11 10:40:00,55.84,55.86,55.83,55.83,50493.0,44.5599,44.5759,44.5519,44.5519,50493.0
2017-12-11 10:45:00,55.83,55.84,55.81,55.82,76272.0,44.5519,44.5599,44.536,44.5439,76272.0
2017-12-11 10:50:00,55.82,55.85,55.82,55.83,288171.0,44.5439,44.5679,44.5439,44.5519,288171.0
2017-12-11 10:55:00,55.83,55.84,55.78,55.79,106339.0,44.5519,44.5599,44.512,44.52,106339.0
2017-12-11 11:00:00,55.8,55.81,55.78,55.8,80673.0,44.528,44.536,44.512,44.528,80673.0
2017-12-11 11:05:00,55.79,55.81,55.77,55.79,113390.0,44.52,44.536,44.504,44.52,113390.0
2017-12-11 11:10:00,55.78,55.81,55.78,55.8,24900.0,44.512,44.536,44.512,44.528,24900.0
2017-12-11 11:15:00,55.8,55.81,55.78,55.79,64896.0,44.528,44.536,44.512,44.52,64896.0
2017-12-11 11:20:00,55.8,55.81,55.77,55.81,45305.0,44.528,44.536,44.504,44.536,45305.0
2017-12-11 11:25:00,55.8,55.81,55.78,55.78,92882.0,44.528,44.536,44.512,44.512,92882.0
2017-12-11 11:30:00,55.78,55.8,55.76,55.79,71762.0,44.512,44.528,44.4961,44.52,71762.0
2017-12-11 11:35:00,55.79,55.8,55.78,55.79,143048.0,44.52,44.528,44.512,44.52,143048.0
2017-12-11 11:40:00,55.79,55.79,55.77,55.78,20729.0,44.52,44.52,44.504,44.512,20729.0
2017-12-11 11:45:00,55.78,55.8,55.77,55.79,51296.0,44.512,44.528,44.504,44.52,51296.0
2017-12-11 11:50:00,55.79,55.83,55.79,55.83,133145.0,44.52,44.5519,44.52,44.5519,133145.0
2017-12-11 11:55:00,55.83,55.85,55.82,55.83,162977.0,44.5519,44.5679,44.5439,44.5519,162977.0
2017-12-11 12:00:00,55.83,55.85,55.82,55.84,202075.0,44.5519,44.5679,44.5439,44.5599,202075.0
2017-12-11 12:05:00,55.84,55.87,55.83,55.86,70291.0,44.5599,44.5838,44.5519,44.5759,70291.0
2017-12-11 12:10:00,55.86,55.87,55.84,55.85,19635.0,44.5759,44.5838,44.5599,44.5679,19635.0
2017-12-11 12:15:00,55.85,55.86,55.81,55.81,19069.0,44.5679,44.5759,44.536,44.536,19069.0
2017-12-11 12:20:00,55.82,55.82,55.79,55.8,33983.0,44.5439,44.5439,44.52,44.528,33983.0
2017-12-11 12:25:00,55.8,55.83,55.8,55.8,36501.0,44.528,44.5519,44.528,44.528,36501.0
2017-12-11 12:30:00,55.81,55.85,55.81,55.84,31361.0,44.536,44.5679,44.536,44.5599,31361.0
2017-12-11 12:35:00,55.85,55.85,55.83,55.83,30559.0,44.5679,44.5679,44.5519,44.5519,30559.0
2017-12-11 12:40:00,55.83,55.84,55.82,55.84,15076.0,44.5519,44.5599,44.5439,44.5599,15076.0
2017-12-11 12:45:00,55.83,55.85,55.81,55.81,38201.0,44.5519,44.5679,44.536,44.536,38201.0
2017-12-11 12:50:00,55.81,55.83,55.8,55.81,19825.0,44.536,44.5519,44.528,44.536,19825.0
2017-12-11 12:55:00,55.81,55.84,55.81,55.84,19266.0,44.536,44.5599,44.536,44.5599,19266.0
2017-12-11 13:00:00,55.84,55.85,55.82,55.82,15023.0,44.5599,44.5679,44.5439,44.5439,15023.0
2017-12-11 13:05:00,55.82,55.84,55.81,55.82,81015.0,44.5439,44.5599,44.536,44.5439,81015.0
2017-12-11 13:10:00,55.81,55.83,55.8,55.8,117923.0,44.536,44.5519,44.528,44.528,117923.0
2017-12-11 13:15:00,55.8,55.81,55.79,55.8,63302.0,44.528,44.536,44.52,44.528,63302.0
2017-12-11 13:20:00,55.8,55.81,55.77,55.78,28501.0,44.528,44.536,44.504,44.512,28501.0
2017-12-11 13:25:00,55.78,55.79,55.76,55.76,12479.0,44.512,44.52,44.4961,44.4961,12479.0
2017-12-11 13:30:00,55.77,55.78,55.76,55.77,34355.0,44.504,44.512,44.4961,44.504,34355.0
2017-12-11 13:35:00,55.77,55.79,55.76,55.76,29542.0,44.504,44.52,44.4961,44.4961,29542.0
2017-12-11 13:40:00,55.77,55.78,55.76,55.78,23724.0,44.504,44.512,44.4961,44.512,23724.0
2017-12-11 13:45:00,55.78,55.78,55.77,55.78,13814.0,44.512,44.512,44.504,44.512,13814.0
2017-12-11 13:50:00,55.78,55.79,55.77,55.79,30159.0,44.512,44.52,44.504,44.52,30159.0
2017-12-11 13:55:00,55.78,55.8,55.78,55.79,45463.0,44.512,44.528,44.512,44.52,45463.0
2017-12-11 14:00:00,55.79,55.79,55.76,55.77,47072.0,44.52,44.52,44.4961,44.504,47072.0
2017-12-11 14:05:00,55.76,55.77,55.75,55.76,61187.0,44.4961,44.504,44.4881,44.4961,61187.0
2017-12-11 14:10:00,55.76,55.81,55.76,55.8,49283.0,44.4961,44.536,44.4961,44.528,49283.0
2017-12-11 14:15:00,55.79,55.8,55.77,55.78,14839.0,44.52,44.528,44.504,44.512,14839.0
2017-12-11 14:20:00,55.79,55.8,55.78,55.79,20461.0,44.52,44.528,44.512,44.52,20461.0
2017-12-11 14:25:00,55.79,55.8,55.78,55.78,28089.0,44.52,44.528,44.512,44.512,28089.0
2017-12-11 14:30:00,55.78,55.79,55.76,55.77,36274.0,44.512,44.52,44.4961,44.504,36274.0
2017-12-11 14:35:00,55.77,55.78,55.75,55.77,21845.0,44.504,44.512,44.4881,44.504,21845.0
2017-12-11 14:40:00,55.77,55.78,55.76,55.78,18536.0,44.504,44.512,44.4961,44.512,18536.0
2017-12-11 14:45:00,55.78,55.78,55.75,55.75,37097.0,44.512,44.512,44.4881,44.4881,37097.0
2017-12-11 14:50:00,55.75,55.77,55.74,55.77,38440.0,44.4881,44.504,44.4801,44.504,38440.0
2017-12-11 14:55:00,55.76,55.8,55.75,55.8,50723.0,44.4961,44.528,44.4881,44.528,50723.0
2017-12-11 15:00:00,55.8,55.8,55.76,55.77,47911.0,44.528,44.528,44.4961,44.504,47911.0
2017-12-11 15:05:00,55.77,55.8,55.76,55.79,33708.0,44.504,44.528,44.4961,44.52,33708.0
2017-12-11 15:10:00,55.79,55.8,55.78,55.8,38502.0,44.52,44.528,44.512,44.528,38502.0
2017-12-11 15:15:00,55.8,55.81,55.79,55.79,59823.0,44.528,44.536,44.52,44.52,59823.0
2017-12-11 15:20:00,55.79,55.8,55.79,55.79,17335.0,44.52,44.528,44.52,44.52,17335.0
2017-12-11 15:25:00,55.8,55.8,55.78,55.8,38161.0,44.528,44.528,44.512,44.528,38161.0
2017-12-11 15:30:00,55.79,55.82,55.79,55.81,33988.0,44.52,44.5439,44.52,44.536,33988.0
2017-12-11 15:35:00,55.81,55.82,55.8,55.8,61626.0,44.536,44.5439,44.528,44.528,61626.0
2017-12-11 15:40:00,55.8,55.81,55.79,55.8,62141.0,44.528,44.536,44.52,44.528,62141.0
2017-12-11 15:45:00,55.8,55.83,55.79,55.82,68750.0,44.528,44.5519,44.52,44.5439,68750.0
2017-12-11 15:50:00,55.83,55.84,55.81,55.83,162590.0,44.5519,44.5599,44.536,44.5519,162590.0
2017-12-11 15:55:00,55.83,55.83,55.76,55.77,296863.0,44.5519,44.5519,44.4961,44.504,296863.0
2017-12-12 09:30:00,55.29,55.49,55.24,55.25,252387.0,44.121,44.2806,44.0811,44.0891,252387.0
2017-12-12 09:35:00,55.25,55.26,55.2,55.23,189639.0,44.0891,44.0971,44.0492,44.0731,189639.0
2017-12-12 09:40:00,55.23,55.25,55.22,55.25,114184.0,44.0731,44.0891,44.0651,44.0891,114184.0
2017-12-12 09:45:00,55.25,55.26,55.22,55.23,103230.0,44.0891,44.0971,44.0651,44.0731,103230.0
2017-12-12 09:50:00,55.22,55.26,55.22,55.25,93327.0,44.0651,44.0971,44.0651,44.0891,93327.0
2017-12-12 09:55:00,55.25,55.3,55.24,55.3,99481.0,44.0891,44.129,44.0811,44.129,99481.0
2017-12-12 10:00:00,55.3,55.33,55.3,55.3,150152.0,44.129,44.1529,44.129,44.129,150152.0
2017-12-12 10:05:00,55.3,55.32,55.29,55.31,84270.0,44.129,44.1449,44.121,44.137,84270.0
2017-12-12 10:10:00,55.3,55.31,55.28,55.29,110064.0,44.129,44.137,44.113,44.121,110064.0
2017-12-12 10:15:00,55.28,55.29,55.25,55.29,84680.0,44.113,44.121,44.0891,44.121,84680.0
2017-12-12 10:20:00,55.29,55.31,55.28,55.28,73711.0,44.121,44.137,44.113,44.113,73711.0
2017-12-12 10:25:00,55.28,55.28,55.22,55.23,169304.0,44.113,44.113,44.0651,44.0731,169304.0
2017-12-12 10:30:00,55.24,55.25,55.21,55.24,79895.0,44.0811,44.0891,44.0572,44.0811,79895.0
2017-12-12 10:35:00,55.23,55.24,55.2,55.22,72814.0,44.0731,44.0811,44.0492,44.0651,72814.0
2017-12-12 10:40:00,55.22,55.23,55.18,55.19,86550.0,44.0651,44.0731,44.0332,44.0412,86550.0
2017-12-12 10:45:00,55.19,55.22,55.18,55.22,95251.0,44.0412,44.0651,44.0332,44.0651,95251.0
2017-12-12 10:50:00,55.22,55.25,55.21,55.25,81888.0,44.0651,44.0891,44.0572,44.0891,81888.0
2017-12-12 10:55:00,55.25,55.27,55.23,55.24,81569.0,44.0891,44.105,44.0731,44.0811,81569.0
2017-12-12 11:00:00,55.23,55.24,55.21,55.23,42633.0,44.0731,44.0811,44.0572,44.0731,42633.0
2017-12-12 11:05:00,55.23,55.26,55.22,55.24,32954.0,44.0731,44.0971,44.0651,44.0811,32954.0
2017-12-12 11:10:00,55.24,55.26,55.24,55.26,44326.0,44.0811,44.0971,44.0811,44.0971,44326.0
2017-12-12 11:15:00,55.26,55.26,55.23,55.25,64249.0,44.0971,44.0971,44.0731,44.0891,64249.0
2017-12-12 11:20:00,55.24,55.24,55.22,55.24,60972.0,44.0811,44.0811,44.0651,44.0811,60972.0
2017-12-12 11:25:00,55.24,55.28,55.24,55.28,56398.0,44.0811,44.113,44.0811,44.113,56398.0
2017-12-12 11:30:00,55.28,55.31,55.28,55.29,35363.0,44.113,44.137,44.113,44.121,35363.0
2017-12-12 11:35:00,55.29,55.3,55.26,55.27,100504.0,44.121,44.129,44.0971,44.105,100504.0
2017-12-12 11:40:00,55.28,55.29,55.27,55.27,21069.0,44.113,44.121,44.105,44.105,21069.0
2017-12-12 11:45:00,55.27,55.28,55.25,55.26,11292.0,44.105,44.113,44.0891,44.0971,11292.0
2017-12-12 11:50:00,55.25,55.26,55.22,55.23,37003.0,44.0891,44.0971,44.0651,44.0731,37003.0
2017-12-12 11:55:00,55.24,55.27,55.23,55.26,23085.0,44.0811,44.105,44.0731,44.0971,23085.0
2017-12-12 12:00:00,55.26,55.28,55.25,55.27,25632.0,44.0971,44.113,44.0891,44.105,25632.0
2017-12-12 12:05:00,55.26,55.27,55.25,55.27,10521.0,44.0971,44.105,44.0891,44.105,10521.0
2017-12-12 12:10:00,55.27,55.28,55.26,55.28,31417.0,44.105,44.113,44.0971,44.113,31417.0
2017-12-12 12:15:00,55.29,55.3,55.28,55.28,11787.0,44.121,44.129,44.113,44.113,11787.0
2017-12-12 12:20:00,55.28,55.29,55.26,55.29,10147.0,44.113,44.121,44.0971,44.121,10147.0
2017-12-12 12:25:00,55.29,55.31,55.25,55.29,113247.0,44.121,44.137,44.0891,44.121,113247.0
2017-12-12 12:30:00,55.29,55.3,55.24,55.24,26011.0,44.121,44.129,44.0811,44.0811,26011.0
2017-12-12 12:35:00,55.24,55.25,55.19,55.19,23655.0,44.0811,44.0891,44.0412,44.0412,23655.0
2017-12-12 12:40:00,55.19,55.21,55.18,55.19,20921.0,44.0412,44.0572,44.0332,44.0412,20921.0
2017-12-12 12:45:00,55.19,55.22,55.19,55.19,33101.0,44.0412,44.0651,44.0412,44.0412,33101.0
2017-12-12 12:50:00,55.18,55.22,55.17,55.22,14467.0,44.0332,44.0651,44.0252,44.0651,14467.0
2017-12-12 12:55:00,55.22,55.23,55.21,55.22,20720.0,44.0651,44.0731,44.0572,44.0651,20720.0
2017-12-12 13:00:00,55.22,55.25,55.21,55.22,28355.0,44.0651,44.0891,44.0572,44.0651,28355.0
2017-12-12 13:05:00,55.23,55.24,55.21,55.22,14615.0,44.0731,44.0811,44.0572,44.0651,14615.0
2017-12-12 13:10:00,55.23,55.27,55.22,55.27,13660.0,44.0731,44.105,44.0651,44.105,13660.0
2017-12-12 13:15:00,55.27,55.29,55.25,55.28,52562.0,44.105,44.121,44.0891,44.113,52562.0
2017-12-12 13:20:00,55.28,55.29,55.27,55.28,31153.0,44.113,44.121,44.105,44.113,31153.0
2017-12-12 13:25:00,55.27,55.28,55.24,55.27,46096.0,44.105,44.113,44.0811,44.105,46096.0
2017-12-12 13:30:00,55.26,55.27,55.24,55.24,34261.0,44.0971,44.105,44.0811,44.0811,34261.0
2017-12-12 13:35:00,55.25,55.27,55.25,55.27,14104.0,44.0891,44.105,44.0891,44.105,14104.0
2017-12-12 13:40:00,55.27,55.27,55.24,55.25,14738.0,44.105,44.105,44.0811,44.0891,14738.0
2017-12-12 13:45:00,55.25,55.25,55.22,55.23,21021.0,44.0891,44.0891,44.0651,44.0731,21021.0
2017-12-12 13:50:00,55.24,55.25,55.23,55.24,34247.0,44.0811,44.0891,44.0731,44.0811,34247.0
2017-12-12 13:55:00,55.23,55.24,55.23,55.23,51946.0,44.0731,44.0811,44.0731,44.0731,51946.0
2017-12-12 14:00:00,55.23,55.25,55.22,55.24,60416.0,44.0731,44.0891,44.0651,44.0811,60416.0
2017-12-12 14:05:00,55.25,55.27,55.24,55.26,51275.0,44.0891,44.105,44.0811,44.0971,51275.0
2017-12-12 14:10:00,55.26,55.27,55.25,55.27,17369.0,44.0971,44.105,44.0891,44.105,17369.0
2017-12-12 14:15:00,55.27,55.29,55.25,55.29,43100.0,44.105,44.121,44.0891,44.121,43100.0
2017-12-12 14:20:00,55.29,55.3,55.27,55.28,25411.0,44.121,44.129,44.105,44.113,25411.0
2017-12-12 14:25:00,55.28,55.29,55.27,55.29,31659.0,44.113,44.121,44.105,44.121,31659.0
2017-12-12 14:30:00,55.29,55.31,55.29,55.31,48211.0,44.121,44.137,44.121,44.137,48211.0
2017-12-12 14:35:00,55.31,55.35,55.3,55.35,106246.0,44.137,44.1689,44.129,44.1689,106246.0
2017-12-12 14:40:00,55.34,55.35,55.33,55.34,77650.0,44.1609,44.1689,44.1529,44.1609,77650.0
2017-12-12 14:45:00,55.34,55.36,55.32,55.36,38468.0,44.1609,44.1769,44.1449,44.1769,38468.0
2017-12-12 14:50:00,55.36,55.4,55.36,55.4,48537.0,44.1769,44.2088,44.1769,44.2088,48537.0
2017-12-12 14:55:00,55.4,55.41,55.38,55.38,68825.0,44.2088,44.2168,44.1928,44.1928,68825.0
2017-12-12 15:00:00,55.39,55.4,55.38,55.4,79470.0,44.2008,44.2088,44.1928,44.2088,79470.0
2017-12-12 15:05:00,55.4,55.46,55.39,55.43,53446.0,44.2088,44.2567,44.2008,44.2327,53446.0
2017-12-12 15:10:00,55.43,55.45,55.39,55.43,305770.0,44.2327,44.2487,44.2008,44.2327,305770.0
2017-12-12 15:15:00,55.44,55.44,55.4,55.41,48983.0,44.2407,44.2407,44.2088,44.2168,48983.0
2017-12-12 15:20:00,55.42,55.43,55.39,55.43,54798.0,44.2247,44.2327,44.2008,44.2327,54798.0
2017-12-12 15:25:00,55.43,55.49,55.41,55.48,49695.0,44.2327,44.2806,44.2168,44.2726,49695.0
2017-12-12 15:30:00,55.48,55.52,55.45,55.45,111883.0,44.2726,44.3045,44.2487,44.2487,111883.0
2017-12-12 15:35:00,55.46,55.47,55.43,55.44,73108.0,44.2567,44.2646,44.2327,44.2407,73108.0
2017-12-12 15:40:00,55.45,55.45,55.42,55.44,142751.0,44.2487,44.2487,44.2247,44.2407,142751.0
2017-12-12 15:45:00,55.44,55.46,55.41,55.45,49961.0,44.2407,44.2567,44.2168,44.2487,49961.0
2017-12-12 15:50:00,55.44,55.45,55.41,55.43,58226.0,44.2407,44.2487,44.2168,44.2327,58226.0
2017-12-12 15:55:00,55.44,55.46,55.41,55.44,209629.0,44.2407,44.2567,44.2168,44.2407,209629.0
2017-12-13 09:30:00,55.72,55.9,55.72,55.89,182604.0,44.4641,44.6078,44.4641,44.5998,182604.0
2017-12-13 09:35:00,55.89,55.9,55.86,55.87,209261.0,44.5998,44.6078,44.5759,44.5838,209261.0
2017-12-13 09:40:00,55.88,55.89,55.83,55.83,160566.0,44.5918,44.5998,44.5519,44.5519,160566.0
2017-12-13 09:45:00,55.83,55.86,55.82,55.85,256327.0,44.5519,44.5759,44.5439,44.5679,256327.0
2017-12-13 09:50:00,55.85,55.85,55.81,55.84,256842.0,44.5679,44.5679,44.536,44.5599,256842.0
2017-12-13 09:55:00,55.84,55.86,55.81,55.85,270322.0,44.5599,44.5759,44.536,44.5679,270322.0
2017-12-13 10:00:00,55.85,55.86,55.83,55.86,299548.0,44.5679,44.5759,44.5519,44.5759,299548.0
2017-12-13 10:05:00,55.85,55.86,55.81,55.81,288892.0,44.5679,44.5759,44.536,44.536,288892.0
2017-12-13 10:10:00,55.82,55.83,55.81,55.82,237835.0,44.5439,44.5519,44.536,44.5439,237835.0
2017-12-13 10:15:00,55.81,55.85,55.81,55.83,258797.0,44.536,44.5679,44.536,44.5519,258797.0
2017-12-13 10:20:00,55.82,55.85,55.82,55.84,142739.0,44.5439,44.5679,44.5439,44.5599,142739.0
2017-12-13 10:25:00,55.84,55.87,55.83,55.86,252844.0,44.5599,44.5838,44.5519,44.5759,252844.0
2017-12-13 10:30:00,55.86,55.88,55.82,55.86,391052.0,44.5759,44.5918,44.5439,44.5759,391052.0
2017-12-13 10:35:00,55.86,55.88,55.85,55.87,195457.0,44.5759,44.5918,44.5679,44.5838,195457.0
2017-12-13 10:40:00,55.88,55.91,55.85,55.89,238540.0,44.5918,44.6158,44.5679,44.5998,238540.0
2017-12-13 10:45:00,55.89,55.93,55.88,55.93,170369.0,44.5998,44.6317,44.5918,44.6317,170369.0
2017-12-13 10:50:00,55.93,55.97,55.91,55.97,144873.0,44.6317,44.6636,44.6158,44.6636,144873.0
2017-12-13 10:55:00,55.97,55.98,55.95,55.98,194659.0,44.6636,44.6716,44.6477,44.6716,194659.0
2017-12-13 11:00:00,55.98,55.99,55.96,55.97,252512.0,44.6716,44.6796,44.6557,44.6636,252512.0
2017-12-13 11:05:00,55.97,55.98,55.95,55.98,176387.0,44.6636,44.6716,44.6477,44.6716,176387.0
2017-12-13 11:10:00,55.97,55.98,55.95,55.95,241125.0,44.6636,44.6716,44.6477,44.6477,241125.0
2017-12-13 11:15:00,55.96,55.97,55.94,55.97,54306.0,44.6557,44.6636,44.6397,44.6636,54306.0
2017-12-13 11:20:00,55.96,55.98,55.96,55.97,141966.0,44.6557,44.6716,44.6557,44.6636,141966.0
2017-12-13 11:25:00,55.96,55.97,55.84,55.84,269593.0,44.6557,44.6636,44.5599,44.5599,269593.0
2017-12-13 11:30:00,55.85,55.93,55.85,55.91,162422.0,44.5679,44.6317,44.5679,44.6158,162422.0
2017-12-13 11:35:00,55.91,55.94,55.91,55.92,285199.0,44.6158,44.6397,44.6158,44.6237,285199.0
2017-12-13 11:40:00,55.92,55.94,55.91,55.93,184933.0,44.6237,44.6397,44.6158,44.6317,184933.0
2017-12-13 11:45:00,55.92,55.94,55.92,55.92,141374.0,44.6237,44.6397,44.6237,44.6237,141374.0
2017-12-13 11:50:00,55.92,55.95,55.9,55.95,106330.0,44.6237,44.6477,44.6078,44.6477,106330.0
2017-12-13 11:55:00,55.95,55.95,55.91,55.91,230052.0,44.6477,44.6477,44.6158,44.6158,230052.0
2017-12-13 12:00:00,55.91,55.92,55.86,55.86,225452.0,44.6158,44.6237,44.5759,44.5759,225452.0
2017-12-13 12:05:00,55.86,55.89,55.85,55.85,323802.0,44.5759,44.5998,44.5679,44.5679,323802.0
2017-12-13 12:10:00,55.86,55.89,55.85,55.87,281717.0,44.5759,44.5998,44.5679,44.5838,281717.0
2017-12-13 12:15:00,55.87,55.89,55.86,55.89,177373.0,44.5838,44.5998,44.5759,44.5998,177373.0
2017-12-13 12:20:00,55.89,55.92,55.88,55.92,173449.0,44.5998,44.6237,44.5918,44.6237,173449.0
2017-12-13 12:25:00,55.91,55.92,55.89,55.9,114672.0,44.6158,44.6237,44.5998,44.6078,114672.0
2017-12-13 12:30:00,55.9,55.91,55.89,55.91,132163.0,44.6078,44.6158,44.5998,44.6158,132163.0
2017-12-13 12:35:00,55.91,55.91,55.85,55.86,98508.0,44.6158,44.6158,44.5679,44.5759,98508.0
2017-12-13 12:40:00,55.85,55.88,55.84,55.88,159950.0,44.5679,44.5918,44.5599,44.5918,159950.0
2017-12-13 12:45:00,55.88,55.9,55.86,55.89,73062.0,44.5918,44.6078,44.5759,44.5998,73062.0
2017-12-13 12:50:00,55.89,55.92,55.88,55.9,144593.0,44.5998,44.6237,44.5918,44.6078,144593.0
2017-12-13 12:55:00,55.91,55.93,55.9,55.91,85457.0,44.6158,44.6317,44.6078,44.6158,85457.0
2017-12-13 13:00:00,55.91,55.95,55.91,55.95,146039.0,44.6158,44.6477,44.6158,44.6477,146039.0
2017-12-13 13:05:00,55.95,55.95,55.92,55.92,83332.0,44.6477,44.6477,44.6237,44.6237,83332.0
2017-12-13 13:10:00,55.93,55.94,55.91,55.94,200370.0,44.6317,44.6397,44.6158,44.6397,200370.0
2017-12-13 13:15:00,55.94,55.94,55.91,55.93,148243.0,44.6397,44.6397,44.6158,44.6317,148243.0
2017-12-13 13:20:00,55.94,55.96,55.93,55.95,129008.0,44.6397,44.6557,44.6317,44.6477,129008.0
2017-12-13 13:25:00,55.95,55.96,55.93,55.94,69095.0,44.6477,44.6557,44.6317,44.6397,69095.0
2017-12-13 13:30:00,55.94,55.96,55.92,55.93,201409.0,44.6397,44.6557,44.6237,44.6317,201409.0
2017-12-13 13:35:00,55.93,55.95,55.92,55.95,68442.0,44.6317,44.6477,44.6237,44.6477,68442.0
2017-12-13 13:40:00,55.95,55.96,55.93,55.94,57078.0,44.6477,44.6557,44.6317,44.6397,57078.0
2017-12-13 13:45:00,55.95,55.96,55.94,55.96,41814.0,44.6477,44.6557,44.6397,44.6557,41814.0
2017-12-13 13:50:00,55.96,55.99,55.93,55.93,176198.0,44.6557,44.6796,44.6317,44.6317,176198.0
2017-12-13 13:55:00,55.93,55.95,55.89,55.95,114530.0,44.6317,44.6477,44.5998,44.6477,114530.0
2017-12-13 14:00:00,55.95,56.23,55.92,56.03,353438.0,44.6477,44.8711,44.6237,44.7115,353438.0
2017-12-13 14:05:00,56.02,56.03,55.98,56.02,112886.0,44.7035,44.7115,44.6716,44.7035,112886.0
2017-12-13 14:10:00,56.02,56.03,55.97,56.01,181081.0,44.7035,44.7115,44.6636,44.6956,181081.0
2017-12-13 14:15:00,56.01,56.06,56.0,56.02,165797.0,44.6956,44.7355,44.6876,44.7035,165797.0
2017-12-13 14:20:00,56.02,56.02,55.94,55.99,99596.0,44.7035,44.7035,44.6397,44.6796,99596.0
2017-12-13 14:25:00,55.99,56.02,55.99,56.02,59725.0,44.6796,44.7035,44.6796,44.7035,59725.0
2017-12-13 14:30:00,56.02,56.1,56.01,56.09,148742.0,44.7035,44.7674,44.6956,44.7594,148742.0
2017-12-13 14:35:00,56.08,56.08,56.05,56.07,89345.0,44.7514,44.7514,44.7275,44.7434,89345.0
2017-12-13 14:40:00,56.07,56.07,56.04,56.05,160500.0,44.7434,44.7434,44.7195,44.7275,160500.0
2017-12-13 14:45:00,56.05,56.1,56.04,56.1,111367.0,44.7275,44.7674,44.7195,44.7674,111367.0
2017-12-13 14:50:00,56.1,56.16,56.09,56.16,217111.0,44.7674,44.8153,44.7594,44.8153,217111.0
2017-12-13 14:55:00,56.16,56.23,56.15,56.22,180705.0,44.8153,44.8711,44.8073,44.8631,180705.0
2017-12-13 15:00:00,56.22,56.23,56.18,56.19,130011.0,44.8631,44.8711,44.8312,44.8392,130011.0
2017-12-13 15:05:00,56.19,56.2,56.15,56.15,144844.0,44.8392,44.8472,44.8073,44.8073,144844.0
2017-12-13 15:10:00,56.16,56.18,56.12,56.13,123393.0,44.8153,44.8312,44.7833,44.7913,123393.0
2017-12-13 15:15:00,56.13,56.15,56.11,56.14,68429.0,44.7913,44.8073,44.7754,44.7993,68429.0
2017-12-13 15:20:00,56.15,56.17,56.14,56.15,158751.0,44.8073,44.8232,44.7993,44.8073,158751.0
2017-12-13 15:25:00,56.15,56.15,56.07,56.07,127449.0,44.8073,44.8073,44.7434,44.7434,127449.0
2017-12-13 15:30:00,56.07,56.11,56.06,56.1,53576.0,44.7434,44.7754,44.7355,44.7674,53576.0
2017-12-13 15:35:00,56.1,56.12,56.09,56.11,71472.0,44.7674,44.7833,44.7594,44.7754,71472.0
2017-12-13 15:40:00,56.11,56.11,56.09,56.1,76762.0,44.7754,44.7754,44.7594,44.7674,76762.0
2017-12-13 15:45:00,56.1,56.1,56.07,56.1,174215.0,44.7674,44.7674,44.7434,44.7674,174215.0
2017-12-13 15:50:00,56.09,56.09,56.02,56.03,139453.0,44.7594,44.7594,44.7035,44.7115,139453.0
2017-12-13 15:55:00,56.04,56.07,56.02,56.04,228576.0,44.7195,44.7434,44.7035,44.7195,228576.0
2017-12-14 09:30:00,55.86,55.92,55.84,55.92,165099.0,44.5759,44.6237,44.5599,44.6237,165099.0
2017-12-14 09:35:00,55.92,55.93,55.86,55.87,113734.0,44.6237,44.6317,44.5759,44.5838,113734.0
2017-12-14 09:40:00,55.87,55.93,55.87,55.92,121177.0,44.5838,44.6317,44.5838,44.6237,121177.0
2017-12-14 09:45:00,55.92,55.94,55.89,55.9,73378.0,44.6237,44.6397,44.5998,44.6078,73378.0
2017-12-14 09:50:00,55.9,55.92,55.86,55.87,83302.0,44.6078,44.6237,44.5759,44.5838,83302.0
2017-12-14 09:55:00,55.87,55.92,55.87,55.91,123410.0,44.5838,44.6237,44.5838,44.6158,123410.0
2017-12-14 10:00:00,55.91,55.92,55.87,55.88,102819.0,44.6158,44.6237,44.5838,44.5918,102819.0
2017-12-14 10:05:00,55.88,55.89,55.85,55.89,77300.0,44.5918,44.5998,44.5679,44.5998,77300.0
2017-12-14 10:10:00,55.89,55.91,55.88,55.9,46989.0,44.5998,44.6158,44.5918,44.6078,46989.0
2017-12-14 10:15:00,55.91,55.91,55.87,55.87,134480.0,44.6158,44.6158,44.5838,44.5838,134480.0
2017-12-14 10:20:00,55.87,55.87,55.85,55.87,67220.0,44.5838,44.5838,44.5679,44.5838,67220.0
2017-12-14 10:25:00,55.87,55.91,55.86,55.87,106028.0,44.5838,44.6158,44.5759,44.5838,106028.0
2017-12-14 10:30:00,55.88,55.89,55.86,55.88,70155.0,44.5918,44.5998,44.5759,44.5918,70155.0
2017-12-14 10:35:00,55.88,55.91,55.88,55.91,59209.0,44.5918,44.6158,44.5918,44.6158,59209.0
2017-12-14 10:40:00,55.91,55.96,55.9,55.94,51564.0,44.6158,44.6557,44.6078,44.6397,51564.0
2017-12-14 10:45:00,55.95,55.95,55.93,55.95,33965.0,44.6477,44.6477,44.6317,44.6477,33965.0
2017-12-14 10:50:00,55.95,55.98,55.94,55.98,65270.0,44.6477,44.6716,44.6397,44.6716,65270.0
2017-12-14 10:55:00,55.98,56.0,55.96,55.97,84427.0,44.6716,44.6876,44.6557,44.6636,84427.0
2017-12-14 11:00:00,55.97,55.99,55.96,55.97,76604.0,44.6636,44.6796,44.6557,44.6636,76604.0
2017-12-14 11:05:00,55.96,55.98,55.93,55.93,64832.0,44.6557,44.6716,44.6317,44.6317,64832.0
2017-12-14 11:10:00,55.93,55.94,55.85,55.85,580376.0,44.6317,44.6397,44.5679,44.5679,580376.0
2017-12-14 11:15:00,55.85,55.9,55.84,55.86,110734.0,44.5679,44.6078,44.5599,44.5759,110734.0
2017-12-14 11:20:00,55.86,55.87,55.84,55.86,62899.0,44.5759,44.5838,44.5599,44.5759,62899.0
2017-12-14 11:25:00,55.86,55.88,55.84,55.88,52056.0,44.5759,44.5918,44.5599,44.5918,52056.0
2017-12-14 11:30:00,55.88,55.88,55.85,55.87,88121.0,44.5918,44.5918,44.5679,44.5838,88121.0
2017-12-14 11:35:00,55.88,55.88,55.85,55.88,64899.0,44.5918,44.5918,44.5679,44.5918,64899.0
2017-12-14 11:40:00,55.88,55.89,55.86,55.88,41012.0,44.5918,44.5998,44.5759,44.5918,41012.0
2017-12-14 11:45:00,55.87,55.88,55.85,55.87,53604.0,44.5838,44.5918,44.5679,44.5838,53604.0
2017-12-14 11:50:00,55.86,55.87,55.84,55.85,45935.0,44.5759,44.5838,44.5599,44.5679,45935.0
2017-12-14 11:55:00,55.85,55.85,55.8,55.8,70155.0,44.5679,44.5679,44.528,44.528,70155.0
2017-12-14 12:00:00,55.8,55.81,55.78,55.8,63239.0,44.528,44.536,44.512,44.528,63239.0
2017-12-14 12:05:00,55.8,55.8,55.79,55.79,17580.0,44.528,44.528,44.52,44.52,17580.0
2017-12-14 12:10:00,55.8,55.81,55.79,55.79,65643.0,44.528,44.536,44.52,44.52,65643.0
2017-12-14 12:15:00,55.78,55.8,55.77,55.79,36498.0,44.512,44.528,44.504,44.52,36498.0
2017-12-14 12:20:00,55.8,55.8,55.78,55.79,47305.0,44.528,44.528,44.512,44.52,47305.0
2017-12-14 12:25:00,55.79,55.81,55.77,55.78,46342.0,44.52,44.536,44.504,44.512,46342.0
2017-12-14 12:30:00,55.78,55.83,55.77,55.82,106435.0,44.512,44.5519,44.504,44.5439,106435.0
2017-12-14 12:35:00,55.82,55.82,55.8,55.82,68964.0,44.5439,44.5439,44.528,44.5439,68964.0
2017-12-14 12:40:00,55.82,55.83,55.8,55.82,26293.0,44.5439,44.5519,44.528,44.5439,26293.0
2017-12-14 12:45:00,55.82,55.83,55.81,55.82,47050.0,44.5439,44.5519,44.536,44.5439,47050.0
2017-12-14 12:50:00,55.82,55.83,55.8,55.82,54605.0,44.5439,44.5519,44.528,44.5439,54605.0
2017-12-14 12:55:00,55.82,55.82,55.78,55.8,38231.0,44.5439,44.5439,44.512,44.528,38231.0
2017-12-14 13:00:00,55.8,55.81,55.77,55.79,37557.0,44.528,44.536,44.504,44.52,37557.0
2017-12-14 13:05:00,55.8,55.8,55.78,55.8,55000.0,44.528,44.528,44.512,44.528,55000.0
2017-12-14 13:10:00,55.79,55.8,55.78,55.8,52138.0,44.52,44.528,44.512,44.528,52138.0
2017-12-14 13:15:00,55.8,55.81,55.77,55.79,36812.0,44.528,44.536,44.504,44.52,36812.0
2017-12-14 13:20:00,55.79,55.81,55.78,55.8,31024.0,44.52,44.536,44.512,44.528,31024.0
2017-12-14 13:25:00,55.8,55.82,55.8,55.82,20251.0,44.528,44.5439,44.528,44.5439,20251.0
2017-12-14 13:30:00,55.82,55.82,55.79,55.81,25813.0,44.5439,44.5439,44.52,44.536,25813.0
2017-12-14 13:35:00,55.81,55.81,55.79,55.8,31539.0,44.536,44.536,44.52,44.528,31539.0
2017-12-14 13:40:00,55.81,55.82,55.79,55.8,58387.0,44.536,44.5439,44.52,44.528,58387.0
2017-12-14 13:45:00,55.81,55.83,55.8,55.82,214749.0,44.536,44.5519,44.528,44.5439,214749.0
2017-12-14 13:50:00,55.83,55.84,55.78,55.78,24833.0,44.5519,44.5599,44.512,44.512,24833.0
2017-12-14 13:55:00,55.79,55.81,55.77,55.78,102237.0,44.52,44.536,44.504,44.512,102237.0
2017-12-14 14:00:00,55.78,55.81,55.77,55.8,229518.0,44.512,44.536,44.504,44.528,229518.0
2017-12-14 14:05:00,55.8,55.83,55.79,55.83,40417.0,44.528,44.5519,44.52,44.5519,40417.0
2017-12-14 14:10:00,55.83,55.84,55.81,55.81,35338.0,44.5519,44.5599,44.536,44.536,35338.0
2017-12-14 14:15:00,55.8,55.83,55.8,55.82,23568.0,44.528,44.5519,44.528,44.5439,23568.0
2017-12-14 14:20:00,55.81,55.82,55.74,55.75,50596.0,44.536,44.5439,44.4801,44.4881,50596.0
2017-12-14 14:25:00,55.75,55.77,55.71,55.72,71705.0,44.4881,44.504,44.4562,44.4641,71705.0
2017-12-14 14:30:00,55.72,55.73,55.7,55.71,60047.0,44.4641,44.4721,44.4482,44.4562,60047.0
2017-12-14 14:35:00,55.72,55.72,55.7,55.71,100193.0,44.4641,44.4641,44.4482,44.4562,100193.0
2017-12-14 14:40:00,55.7,55.73,55.69,55.72,163247.0,44.4482,44.4721,44.4402,44.4641,163247.0
2017-12-14 14:45:00,55.72,55.73,55.7,55.72,67209.0,44.4641,44.4721,44.4482,44.4641,67209.0
2017-12-14 14:50:00,55.72,55.74,55.71,55.73,62582.0,44.4641,44.4801,44.4562,44.4721,62582.0
2017-12-14 14:55:00,55.73,55.76,55.73,55.76,120164.0,44.4721,44.4961,44.4721,44.4961,120164.0
2017-12-14 15:00:00,55.76,55.76,55.72,55.73,79852.0,44.4961,44.4961,44.4641,44.4721,79852.0
2017-12-14 15:05:00,55.73,55.75,55.72,55.73,70149.0,44.4721,44.4881,44.4641,44.4721,70149.0
2017-12-14 15:10:00,55.72,55.75,55.72,55.73,73304.0,44.4641,44.4881,44.4641,44.4721,73304.0
2017-12-14 15:15:00,55.73,55.73,55.68,55.69,90257.0,44.4721,44.4721,44.4322,44.4402,90257.0
2017-12-14 15:20:00,55.7,55.72,55.69,55.71,59852.0,44.4482,44.4641,44.4402,44.4562,59852.0
2017-12-14 15:25:00,55.7,55.74,55.7,55.72,86481.0,44.4482,44.4801,44.4482,44.4641,86481.0
2017-12-14 15:30:00,55.72,55.74,55.71,55.74,69396.0,44.4641,44.4801,44.4562,44.4801,69396.0
2017-12-14 15:35:00,55.73,55.74,55.72,55.73,121002.0,44.4721,44.4801,44.4641,44.4721,121002.0
2017-12-14 15:40:00,55.73,55.75,55.71,55.71,92394.0,44.4721,44.4881,44.4562,44.4562,92394.0
2017-12-14 15:45:00,55.72,55.73,55.69,55.7,126755.0,44.4641,44.4721,44.4402,44.4482,126755.0
2017-12-14 15:50:00,55.7,55.7,55.67,55.7,270231.0,44.4482,44.4482,44.4242,44.4482,270231.0
2017-12-14 15:55:00,55.7,55.7,55.64,55.65,394710.0,44.4482,44.4482,44.4003,44.4083,394710.0
2017-12-15 09:30:00,55.82,55.82,55.67,55.7,201316.0,44.5439,44.5439,44.4242,44.4482,201316.0
2017-12-15 09:35:00,55.7,55.7,55.64,55.67,157313.0,44.4482,44.4482,44.4003,44.4242,157313.0
2017-12-15 09:40:00,55.66,55.7,55.64,55.65,183827.0,44.4163,44.4482,44.4003,44.4083,183827.0
2017-12-15 09:45:00,55.64,55.65,55.57,55.59,148388.0,44.4003,44.4083,44.3444,44.3604,148388.0
2017-12-15 09:50:00,55.6,55.61,55.58,55.59,76236.0,44.3684,44.3764,44.3524,44.3604,76236.0
2017-12-15 09:55:00,55.59,55.6,55.54,55.54,224563.0,44.3604,44.3684,44.3205,44.3205,224563.0
2017-12-15 10:00:00,55.55,55.6,55.52,55.6,94732.0,44.3285,44.3684,44.3045,44.3684,94732.0
2017-12-15 10:05:00,55.6,55.65,55.59,55.63,120079.0,44.3684,44.4083,44.3604,44.3923,120079.0
2017-12-15 10:10:00,55.63,55.66,55.63,55.65,96695.0,44.3923,44.4163,44.3923,44.4083,96695.0
2017-12-15 10:15:00,55.65,55.73,55.65,55.71,259147.0,44.4083,44.4721,44.4083,44.4562,259147.0
2017-12-15 10:20:00,55.71,55.74,55.69,55.72,193470.0,44.4562,44.4801,44.4402,44.4641,193470.0
2017-12-15 10:25:00,55.73,55.75,55.7,55.7,139951.0,44.4721,44.4881,44.4482,44.4482,139951.0
2017-12-15 10:30:00,55.7,55.71,55.65,55.66,242554.0,44.4482,44.4562,44.4083,44.4163,242554.0
2017-12-15 10:35:00,55.67,55.68,55.64,55.66,193615.0,44.4242,44.4322,44.4003,44.4163,193615.0
2017-12-15 10:40:00,55.66,55.7,55.66,55.68,216380.0,44.4163,44.4482,44.4163,44.4322,216380.0
2017-12-15 10:45:00,55.68,55.69,55.66,55.66,159003.0,44.4322,44.4402,44.4163,44.4163,159003.0
2017-12-15 10:50:00,55.67,55.68,55.64,55.65,155438.0,44.4242,44.4322,44.4003,44.4083,155438.0
2017-12-15 10:55:00,55.65,55.67,55.64,55.65,217269.0,44.4083,44.4242,44.4003,44.4083,217269.0
2017-12-15 11:00:00,55.65,55.7,55.64,55.69,75614.0,44.4083,44.4482,44.4003,44.4402,75614.0
2017-12-15 11:05:00,55.69,55.73,55.68,55.73,43518.0,44.4402,44.4721,44.4322,44.4721,43518.0
2017-12-15 11:10:00,55.73,55.74,55.71,55.72,85648.0,44.4721,44.4801,44.4562,44.4641,85648.0
2017-12-15 11:15:00,55.72,55.75,55.72,55.73,39590.0,44.4641,44.4881,44.4641,44.4721,39590.0
2017-12-15 11:20:00,55.73,55.75,55.71,55.73,50325.0,44.4721,44.4881,44.4562,44.4721,50325.0
2017-12-15 11:25:00,55.73,55.78,55.72,55.76,65967.0,44.4721,44.512,44.4641,44.4961,65967.0
2017-12-15 11:30:00,55.76,55.8,55.75,55.8,105975.0,44.4961,44.528,44.4881,44.528,105975.0
2017-12-15 11:35:00,55.79,55.8,55.77,55.79,60589.0,44.52,44.528,44.504,44.52,60589.0
2017-12-15 11:40:00,55.8,55.82,55.79,55.81,57401.0,44.528,44.5439,44.52,44.536,57401.0
2017-12-15 11:45:00,55.82,55.86,55.82,55.85,46517.0,44.5439,44.5759,44.5439,44.5679,46517.0
2017-12-15 11:50:00,55.85,55.87,55.83,55.86,45455.0,44.5679,44.5838,44.5519,44.5759,45455.0
2017-12-15 11:55:00,55.86,55.87,55.83,55.83,33352.0,44.5759,44.5838,44.5519,44.5519,33352.0
2017-12-15 12:00:00,55.84,55.86,55.82,55.82,29405.0,44.5599,44.5759,44.5439,44.5439,29405.0
2017-12-15 12:05:00,55.82,55.85,55.81,55.84,55391.0,44.5439,44.5679,44.536,44.5599,55391.0
2017-12-15 12:10:00,55.85,55.86,55.83,55.84,16648.0,44.5679,44.5759,44.5519,44.5599,16648.0
2017-12-15 12:15:00,55.84,55.86,55.83,55.86,34360.0,44.5599,44.5759,44.5519,44.5759,34360.0
2017-12-15 12:20:00,55.85,55.85,55.81,55.83,30013.0,44.5679,44.5679,44.536,44.5519,30013.0
2017-12-15 12:25:00,55.83,55.84,55.81,55.82,33362.0,44.5519,44.5599,44.536,44.5439,33362.0
2017-12-15 12:30:00,55.81,55.84,55.81,55.84,35030.0,44.536,44.5599,44.536,44.5599,35030.0
2017-12-15 12:35:00,55.83,55.84,55.82,55.82,23326.0,44.5519,44.5599,44.5439,44.5439,23326.0
2017-12-15 12:40:00,55.82,55.82,55.79,55.8,41550.0,44.5439,44.5439,44.52,44.528,41550.0
2017-12-15 12:45:00,55.8,55.84,55.79,55.83,66542.0,44.528,44.5599,44.52,44.5519,66542.0
2017-12-15 12:50:00,55.84,55.86,55.83,55.84,27455.0,44.5599,44.5759,44.5519,44.5599,27455.0
2017-12-15 12:55:00,55.84,55.85,55.83,55.84,32288.0,44.5599,44.5679,44.5519,44.5599,32288.0
2017-12-15 13:00:00,55.83,55.84,55.82,55.83,40297.0,44.5519,44.5599,44.5439,44.5519,40297.0
2017-12-15 13:05:00,55.83,55.84,55.8,55.82,145342.0,44.5519,44.5599,44.528,44.5439,145342.0
2017-12-15 13:10:00,55.81,55.82,55.79,55.8,80590.0,44.536,44.5439,44.52,44.528,80590.0
2017-12-15 13:15:00,55.79,55.8,55.78,55.8,22433.0,44.52,44.528,44.512,44.528,22433.0
2017-12-15 13:20:00,55.8,55.81,55.79,55.81,24401.0,44.528,44.536,44.52,44.536,24401.0
2017-12-15 13:25:00,55.81,55.81,55.79,55.8,30060.0,44.536,44.536,44.52,44.528,30060.0
2017-12-15 13:30:00,55.8,55.8,55.78,55.79,11211.0,44.528,44.528,44.512,44.52,11211.0
2017-12-15 13:35:00,55.8,55.81,55.78,55.78,41863.0,44.528,44.536,44.512,44.512,41863.0
2017-12-15 13:40:00,55.79,55.81,55.78,55.81,141918.0,44.52,44.536,44.512,44.536,141918.0
2017-12-15 13:45:00,55.81,55.83,55.8,55.82,106121.0,44.536,44.5519,44.528,44.5439,106121.0
2017-12-15 13:50:00,55.81,55.83,55.8,55.83,62774.0,44.536,44.5519,44.528,44.5519,62774.0
2017-12-15 13:55:00,55.83,55.85,55.82,55.84,43987.0,44.5519,44.5679,44.5439,44.5599,43987.0
2017-12-15 14:00:00,55.84,55.86,55.83,55.85,81415.0,44.5599,44.5759,44.5519,44.5679,81415.0
2017-12-15 14:05:00,55.84,55.87,55.84,55.86,119091.0,44.5599,44.5838,44.5599,44.5759,119091.0
2017-12-15 14:10:00,55.87,55.88,55.84,55.85,43089.0,44.5838,44.5918,44.5599,44.5679,43089.0
2017-12-15 14:15:00,55.85,55.88,55.84,55.86,74578.0,44.5679,44.5918,44.5599,44.5759,74578.0
2017-12-15 14:20:00,55.85,55.86,55.83,55.83,143330.0,44.5679,44.5759,44.5519,44.5519,143330.0
2017-12-15 14:25:00,55.84,55.85,55.83,55.84,166641.0,44.5599,44.5679,44.5519,44.5599,166641.0
2017-12-15 14:30:00,55.84,55.86,55.83,55.85,40915.0,44.5599,44.5759,44.5519,44.5679,40915.0
2017-12-15 14:35:00,55.85,55.88,55.84,55.86,77081.0,44.5679,44.5918,44.5599,44.5759,77081.0
2017-12-15 14:40:00,55.86,55.87,55.85,55.86,54882.0,44.5759,44.5838,44.5679,44.5759,54882.0
2017-12-15 14:45:00,55.86,55.87,55.85,55.86,35558.0,44.5759,44.5838,44.5679,44.5759,35558.0
2017-12-15 14:50:00,55.87,55.89,55.86,55.87,45993.0,44.5838,44.5998,44.5759,44.5838,45993.0
2017-12-15 14:55:00,55.87,55.88,55.84,55.86,60540.0,44.5838,44.5918,44.5599,44.5759,60540.0
2017-12-15 15:00:00,55.86,55.89,55.86,55.88,46542.0,44.5759,44.5998,44.5759,44.5918,46542.0
2017-12-15 15:05:00,55.88,55.9,55.87,55.88,41364.0,44.5918,44.6078,44.5838,44.5918,41364.0
2017-12-15 15:10:00,55.89,55.92,55.88,55.91,47815.0,44.5998,44.6237,44.5918,44.6158,47815.0
2017-12-15 15:15:00,55.91,55.92,55.88,55.89,24520.0,44.6158,44.6237,44.5918,44.5998,24520.0
2017-12-15 15:20:00,55.9,55.9,55.88,55.89,14974.0,44.6078,44.6078,44.5918,44.5998,14974.0
2017-12-15 15:25:00,55.89,55.89,55.87,55.89,62356.0,44.5998,44.5998,44.5838,44.5998,62356.0
2017-12-15 15:30:00,55.89,55.89,55.86,55.88,55934.0,44.5998,44.5998,44.5759,44.5918,55934.0
2017-12-15 15:35:00,55.87,55.88,55.86,55.87,42135.0,44.5838,44.5918,44.5759,44.5838,42135.0
2017-12-15 15:40:00,55.86,55.87,55.83,55.84,138892.0,44.5759,44.5838,44.5519,44.5599,138892.0
2017-12-15 15:45:00,55.85,55.85,55.78,55.79,126044.0,44.5679,44.5679,44.512,44.52,126044.0
2017-12-15 15:50:00,55.79,55.81,55.77,55.79,312091.0,44.52,44.536,44.504,44.52,312091.0
2017-12-15 15:55:00,55.79,55.82,55.74,55.81,657048.0,44.52,44.5439,44.4801,44.536,657048.0
2017-12-18 09:30:00,56.26,56.34,56.25,56.33,191986.0,44.8951,44.9589,44.8871,44.9509,191986.0
2017-12-18 09:35:00,56.32,56.34,56.29,56.29,54700.0,44.9429,44.9589,44.919,44.919,54700.0
2017-12-18 09:40:00,56.29,56.33,56.28,56.3,68280.0,44.919,44.9509,44.911,44.927,68280.0
2017-12-18 09:45:00,56.3,56.34,56.3,56.33,83346.0,44.927,44.9589,44.927,44.9509,83346.0
2017-12-18 09:50:00,56.33,56.34,56.31,56.32,122742.0,44.9509,44.9589,44.935,44.9429,122742.0
2017-12-18 09:55:00,56.32,56.34,56.31,56.32,41732.0,44.9429,44.9589,44.935,44.9429,41732.0
2017-12-18 10:00:00,56.33,56.34,56.31,56.34,101492.0,44.9509,44.9589,44.935,44.9589,101492.0
2017-12-18 10:05:00,56.34,56.36,56.33,56.36,142990.0,44.9589,44.9749,44.9509,44.9749,142990.0
2017-12-18 10:10:00,56.36,56.38,56.35,56.37,56493.0,44.9749,44.9908,44.9669,44.9828,56493.0
2017-12-18 10:15:00,56.38,56.38,56.35,56.36,104020.0,44.9908,44.9908,44.9669,44.9749,104020.0
2017-12-18 10:20:00,56.37,56.41,56.36,56.4,75791.0,44.9828,45.0148,44.9749,45.0068,75791.0
2017-12-18 10:25:00,56.4,56.44,56.4,56.43,107655.0,45.0068,45.0387,45.0068,45.0307,107655.0
2017-12-18 10:30:00,56.43,56.45,56.41,56.44,143371.0,45.0307,45.0467,45.0148,45.0387,143371.0
2017-12-18 10:35:00,56.45,56.45,56.41,56.44,137916.0,45.0467,45.0467,45.0148,45.0387,137916.0
2017-12-18 10:40:00,56.45,56.47,56.44,56.47,68809.0,45.0467,45.0626,45.0387,45.0626,68809.0
2017-12-18 10:45:00,56.47,56.48,56.47,56.47,36242.0,45.0626,45.0706,45.0626,45.0626,36242.0
2017-12-18 10:50:00,56.48,56.48,56.46,56.48,77700.0,45.0706,45.0706,45.0547,45.0706,77700.0
2017-12-18 10:55:00,56.48,56.5,56.47,56.49,72231.0,45.0706,45.0866,45.0626,45.0786,72231.0
2017-12-18 11:00:00,56.5,56.5,56.48,56.5,166947.0,45.0866,45.0866,45.0706,45.0866,166947.0
2017-12-18 11:05:00,56.5,56.51,56.48,56.5,68993.0,45.0866,45.0946,45.0706,45.0866,68993.0
2017-12-18 11:10:00,56.5,56.5,56.46,56.48,133112.0,45.0866,45.0866,45.0547,45.0706,133112.0
2017-12-18 11:15:00,56.48,56.49,56.45,56.47,63959.0,45.0706,45.0786,45.0467,45.0626,63959.0
2017-12-18 11:20:00,56.47,56.49,56.44,56.49,76279.0,45.0626,45.0786,45.0387,45.0786,76279.0
2017-12-18 11:25:00,56.49,56.51,56.48,56.5,72349.0,45.0786,45.0946,45.0706,45.0866,72349.0
2017-12-18 11:30:00,56.5,56.53,56.49,56.51,74735.0,45.0866,45.1105,45.0786,45.0946,74735.0
2017-12-18 11:35:00,56.51,56.53,56.51,56.52,50485.0,45.0946,45.1105,45.0946,45.1025,50485.0
2017-12-18 11:40:00,56.53,56.54,56.51,56.53,24761.0,45.1105,45.1185,45.0946,45.1105,24761.0
2017-12-18 11:45:00,56.53,56.55,56.52,56.54,157639.0,45.1105,45.1265,45.1025,45.1185,157639.0
2017-12-18 11:50:00,56.55,56.58,56.54,56.58,33022.0,45.1265,45.1504,45.1185,45.1504,33022.0
2017-12-18 11:55:00,56.58,56.58,56.55,56.56,49640.0,45.1504,45.1504,45.1265,45.1345,49640.0
2017-12-18 12:00:00,56.55,56.56,56.53,56.56,13815.0,45.1265,45.1345,45.1105,45.1345,13815.0
2017-12-18 12:05:00,56.56,56.56,56.53,56.53,21837.0,45.1345,45.1345,45.1105,45.1105,21837.0
2017-12-18 12:10:00,56.54,56.55,56.53,56.55,9896.0,45.1185,45.1265,45.1105,45.1265,9896.0
2017-12-18 12:15:00,56.55,56.56,56.51,56.52,96978.0,45.1265,45.1345,45.0946,45.1025,96978.0
2017-12-18 12:20:00,56.52,56.52,56.45,56.47,108110.0,45.1025,45.1025,45.0467,45.0626,108110.0
2017-12-18 12:25:00,56.47,56.47,56.43,56.44,52985.0,45.0626,45.0626,45.0307,45.0387,52985.0
2017-12-18 12:30:00,56.44,56.45,56.42,56.42,175181.0,45.0387,45.0467,45.0227,45.0227,175181.0
2017-12-18 12:35:00,56.42,56.43,56.4,56.41,54756.0,45.0227,45.0307,45.0068,45.0148,54756.0
2017-12-18 12:40:00,56.41,56.42,56.39,56.39,42329.0,45.0148,45.0227,44.9988,44.9988,42329.0
2017-12-18 12:45:00,56.39,56.39,56.37,56.39,28250.0,44.9988,44.9988,44.9828,44.9988,28250.0
2017-12-18 12:50:00,56.39,56.41,56.39,56.4,14650.0,44.9988,45.0148,44.9988,45.0068,14650.0
2017-12-18 12:55:00,56.39,56.39,56.37,56.39,39989.0,44.9988,44.9988,44.9828,44.9988,39989.0
2017-12-18 13:00:00,56.4,56.41,56.38,56.39,19245.0,45.0068,45.0148,44.9908,44.9988,19245.0
2017-12-18 13:05:00,56.38,56.38,56.35,56.36,52122.0,44.9908,44.9908,44.9669,44.9749,52122.0
2017-12-18 13:10:00,56.36,56.37,56.34,56.36,30327.0,44.9749,44.9828,44.9589,44.9749,30327.0
2017-12-18 13:15:00,56.36,56.36,56.35,56.36,12117.0,44.9749,44.9749,44.9669,44.9749,12117.0
2017-12-18 13:20:00,56.35,56.37,56.34,56.37,49880.0,44.9669,44.9828,44.9589,44.9828,49880.0
2017-12-18 13:25:00,56.36,56.4,56.36,56.4,16982.0,44.9749,45.0068,44.9749,45.0068,16982.0
2017-12-18 13:30:00,56.4,56.4,56.37,56.38,39790.0,45.0068,45.0068,44.9828,44.9908,39790.0
2017-12-18 13:35:00,56.37,56.39,56.36,56.38,29088.0,44.9828,44.9988,44.9749,44.9908,29088.0
2017-12-18 13:40:00,56.38,56.38,56.37,56.37,10238.0,44.9908,44.9908,44.9828,44.9828,10238.0
2017-12-18 13:45:00,56.38,56.39,56.36,56.39,14676.0,44.9908,44.9988,44.9749,44.9988,14676.0
2017-12-18 13:50:00,56.38,56.38,56.35,56.36,28253.0,44.9908,44.9908,44.9669,44.9749,28253.0
2017-12-18 13:55:00,56.35,56.35,56.33,56.35,45430.0,44.9669,44.9669,44.9509,44.9669,45430.0
2017-12-18 14:00:00,56.35,56.36,56.34,56.36,21535.0,44.9669,44.9749,44.9589,44.9749,21535.0
2017-12-18 14:05:00,56.36,56.39,56.35,56.38,28070.0,44.9749,44.9988,44.9669,44.9908,28070.0
2017-12-18 14:10:00,56.38,56.39,56.37,56.38,15561.0,44.9908,44.9988,44.9828,44.9908,15561.0
2017-12-18 14:15:00,56.37,56.39,56.35,56.39,31386.0,44.9828,44.9988,44.9669,44.9988,31386.0
2017-12-18 14:20:00,56.39,56.39,56.36,56.38,30849.0,44.9988,44.9988,44.9749,44.9908,30849.0
2017-12-18 14:25:00,56.38,56.39,56.36,56.37,20622.0,44.9908,44.9988,44.9749,44.9828,20622.0
2017-12-18 14:30:00,56.36,56.38,56.35,56.38,28469.0,44.9749,44.9908,44.9669,44.9908,28469.0
2017-12-18 14:35:00,56.38,56.38,56.36,56.37,25611.0,44.9908,44.9908,44.9749,44.9828,25611.0
2017-12-18 14:40:00,56.36,56.37,56.36,56.37,37766.0,44.9749,44.9828,44.9749,44.9828,37766.0
2017-12-18 14:45:00,56.37,56.39,56.37,56.39,61774.0,44.9828,44.9988,44.9828,44.9988,61774.0
2017-12-18 14:50:00,56.39,56.4,56.37,56.4,34839.0,44.9988,45.0068,44.9828,45.0068,34839.0
2017-12-18 14:55:00,56.4,56.42,56.39,56.41,99545.0,45.0068,45.0227,44.9988,45.0148,99545.0
2017-12-18 15:00:00,56.4,56.41,56.39,56.41,39654.0,45.0068,45.0148,44.9988,45.0148,39654.0
2017-12-18 15:05:00,56.4,56.41,56.39,56.39,25984.0,45.0068,45.0148,44.9988,44.9988,25984.0
2017-12-18 15:10:00,56.4,56.42,56.39,56.42,51825.0,45.0068,45.0227,44.9988,45.0227,51825.0
2017-12-18 15:15:00,56.42,56.42,56.4,56.41,137428.0,45.0227,45.0227,45.0068,45.0148,137428.0
2017-12-18 15:20:00,56.41,56.42,56.39,56.4,173055.0,45.0148,45.0227,44.9988,45.0068,173055.0
2017-12-18 15:25:00,56.4,56.41,56.38,56.39,184080.0,45.0068,45.0148,44.9908,44.9988,184080.0
2017-12-18 15:30:00,56.39,56.4,56.37,56.39,123148.0,44.9988,45.0068,44.9828,44.9988,123148.0
2017-12-18 15:35:00,56.38,56.41,56.38,56.41,121894.0,44.9908,45.0148,44.9908,45.0148,121894.0
2017-12-18 15:40:00,56.41,56.42,56.4,56.41,88747.0,45.0148,45.0227,45.0068,45.0148,88747.0
2017-12-18 15:45:00,56.41,56.43,56.4,56.43,93338.0,45.0148,45.0307,45.0068,45.0307,93338.0
2017-12-18 15:50:00,56.42,56.43,56.38,56.39,226143.0,45.0227,45.0307,44.9908,44.9988,226143.0
2017-12-18 15:55:00,56.39,56.4,56.35,56.4,362990.0,44.9988,45.0068,44.9669,45.0068,362990.0
2017-12-19 09:30:00,55.56,55.56,55.43,55.48,156543.0,45.1188,45.1188,45.0132,45.0538,156543.0
2017-12-19 09:35:00,55.48,55.48,55.42,55.43,157283.0,45.0538,45.0538,45.0051,45.0132,157283.0
2017-12-19 09:40:00,55.43,55.43,55.34,55.34,191923.0,45.0132,45.0132,44.9401,44.9401,191923.0
2017-12-19 09:45:00,55.34,55.36,55.3,55.33,84294.0,44.9401,44.9564,44.9076,44.932,84294.0
2017-12-19 09:50:00,55.32,55.34,55.3,55.34,78999.0,44.9239,44.9401,44.9076,44.9401,78999.0
2017-12-19 09:55:00,55.34,55.36,55.32,55.32,75475.0,44.9401,44.9564,44.9239,44.9239,75475.0
2017-12-19 10:00:00,55.32,55.39,55.32,55.37,114171.0,44.9239,44.9807,44.9239,44.9645,114171.0
2017-12-19 10:05:00,55.37,55.39,55.36,55.38,56964.0,44.9645,44.9807,44.9564,44.9726,56964.0
2017-12-19 10:10:00,55.38,55.4,55.37,55.37,125317.0,44.9726,44.9888,44.9645,44.9645,125317.0
2017-12-19 10:15:00,55.36,55.36,55.29,55.31,198180.0,44.9564,44.9564,44.8995,44.9158,198180.0
2017-12-19 10:20:00,55.31,55.32,55.24,55.25,83047.0,44.9158,44.9239,44.8589,44.867,83047.0
2017-12-19 10:25:00,55.25,55.28,55.24,55.27,77114.0,44.867,44.8914,44.8589,44.8833,77114.0
2017-12-19 10:30:00,55.28,55.3,55.27,55.29,125370.0,44.8914,44.9076,44.8833,44.8995,125370.0
2017-12-19 10:35:00,55.29,55.31,55.27,55.3,75191.0,44.8995,44.9158,44.8833,44.9076,75191.0
2017-12-19 10:40:00,55.31,55.31,55.24,55.25,169125.0,44.9158,44.9158,44.8589,44.867,169125.0
2017-12-19 10:45:00,55.25,55.28,55.22,55.23,98561.0,44.867,44.8914,44.8427,44.8508,98561.0
2017-12-19 10:50:00,55.23,55.24,55.21,55.23,147207.0,44.8508,44.8589,44.8345,44.8508,147207.0
2017-12-19 10:55:00,55.23,55.24,55.22,55.23,105588.0,44.8508,44.8589,44.8427,44.8508,105588.0
2017-12-19 11:00:00,55.24,55.26,55.21,55.26,767796.0,44.8589,44.8752,44.8345,44.8752,767796.0
2017-12-19 11:05:00,55.26,55.26,55.22,55.23,101827.0,44.8752,44.8752,44.8427,44.8508,101827.0
2017-12-19 11:10:00,55.22,55.23,55.19,55.23,78612.0,44.8427,44.8508,44.8183,44.8508,78612.0
2017-12-19 11:15:00,55.23,55.28,55.23,55.28,147249.0,44.8508,44.8914,44.8508,44.8914,147249.0
2017-12-19 11:20:00,55.27,55.3,55.27,55.27,57301.0,44.8833,44.9076,44.8833,44.8833,57301.0
2017-12-19 11:25:00,55.28,55.29,55.26,55.26,212237.0,44.8914,44.8995,44.8752,44.8752,212237.0
2017-12-19 11:30:00,55.27,55.28,55.25,55.26,51821.0,44.8833,44.8914,44.867,44.8752,51821.0
2017-12-19 11:35:00,55.26,55.27,55.24,55.25,72886.0,44.8752,44.8833,44.8589,44.867,72886.0
2017-12-19 11:40:00,55.24,55.25,55.22,55.22,22278.0,44.8589,44.867,44.8427,44.8427,22278.0
2017-12-19 11:45:00,55.21,55.22,55.16,55.16,196328.0,44.8345,44.8427,44.7939,44.7939,196328.0
2017-12-19 11:50:00,55.17,55.17,55.13,55.14,162983.0,44.8021,44.8021,44.7696,44.7777,162983.0
2017-12-19 11:55:00,55.15,55.15,55.12,55.14,148430.0,44.7858,44.7858,44.7615,44.7777,148430.0
2017-12-19 12:00:00,55.15,55.16,55.13,55.16,174742.0,44.7858,44.7939,44.7696,44.7939,174742.0
2017-12-19 12:05:00,55.16,55.17,55.13,55.16,23143.0,44.7939,44.8021,44.7696,44.7939,23143.0
2017-12-19 12:10:00,55.16,55.17,55.14,55.15,93531.0,44.7939,44.8021,44.7777,44.7858,93531.0
2017-12-19 12:15:00,55.15,55.17,55.14,55.16,72731.0,44.7858,44.8021,44.7777,44.7939,72731.0
2017-12-19 12:20:00,55.16,55.17,55.09,55.1,35373.0,44.7939,44.8021,44.7371,44.7452,35373.0
2017-12-19 12:25:00,55.09,55.13,55.09,55.11,70874.0,44.7371,44.7696,44.7371,44.7533,70874.0
2017-12-19 12:30:00,55.11,55.17,55.1,55.16,44341.0,44.7533,44.8021,44.7452,44.7939,44341.0
2017-12-19 12:35:00,55.17,55.17,55.15,55.16,16603.0,44.8021,44.8021,44.7858,44.7939,16603.0
2017-12-19 12:40:00,55.16,55.17,55.15,55.16,49153.0,44.7939,44.8021,44.7858,44.7939,49153.0
2017-12-19 12:45:00,55.16,55.16,55.14,55.15,53001.0,44.7939,44.7939,44.7777,44.7858,53001.0
2017-12-19 12:50:00,55.15,55.19,55.15,55.18,29676.0,44.7858,44.8183,44.7858,44.8102,29676.0
2017-12-19 12:55:00,55.18,55.2,55.18,55.2,23345.0,44.8102,44.8264,44.8102,44.8264,23345.0
2017-12-19 13:00:00,55.2,55.21,55.19,55.21,83499.0,44.8264,44.8345,44.8183,44.8345,83499.0
2017-12-19 13:05:00,55.21,55.21,55.2,55.2,49001.0,44.8345,44.8345,44.8264,44.8264,49001.0
2017-12-19 13:10:00,55.21,55.21,55.17,55.18,40127.0,44.8345,44.8345,44.8021,44.8102,40127.0
2017-12-19 13:15:00,55.18,55.23,55.17,55.23,32605.0,44.8102,44.8508,44.8021,44.8508,32605.0
2017-12-19 13:20:00,55.24,55.24,55.22,55.22,31812.0,44.8589,44.8589,44.8427,44.8427,31812.0
2017-12-19 13:25:00,55.22,55.23,55.21,55.23,25144.0,44.8427,44.8508,44.8345,44.8508,25144.0
2017-12-19 13:30:00,55.23,55.25,55.21,55.24,112114.0,44.8508,44.867,44.8345,44.8589,112114.0
2017-12-19 13:35:00,55.25,55.25,55.23,55.23,22798.0,44.867,44.867,44.8508,44.8508,22798.0
2017-12-19 13:40:00,55.23,55.25,55.22,55.25,31513.0,44.8508,44.867,44.8427,44.867,31513.0
2017-12-19 13:45:00,55.24,55.25,55.24,55.25,57546.0,44.8589,44.867,44.8589,44.867,57546.0
2017-12-19 13:50:00,55.25,55.28,55.24,55.28,26182.0,44.867,44.8914,44.8589,44.8914,26182.0
2017-12-19 13:55:00,55.28,55.28,55.27,55.27,27228.0,44.8914,44.8914,44.8833,44.8833,27228.0
2017-12-19 14:00:00,55.28,55.28,55.26,55.27,22272.0,44.8914,44.8914,44.8752,44.8833,22272.0
2017-12-19 14:05:00,55.27,55.27,55.25,55.26,36598.0,44.8833,44.8833,44.867,44.8752,36598.0
2017-12-19 14:10:00,55.26,55.26,55.22,55.23,42155.0,44.8752,44.8752,44.8427,44.8508,42155.0
2017-12-19 14:15:00,55.23,55.25,55.22,55.23,40078.0,44.8508,44.867,44.8427,44.8508,40078.0
2017-12-19 14:20:00,55.24,55.28,55.23,55.27,48252.0,44.8589,44.8914,44.8508,44.8833,48252.0
2017-12-19 14:25:00,55.26,55.3,55.26,55.28,26841.0,44.8752,44.9076,44.8752,44.8914,26841.0
2017-12-19 14:30:00,55.28,55.28,55.24,55.25,41883.0,44.8914,44.8914,44.8589,44.867,41883.0
2017-12-19 14:35:00,55.25,55.26,55.22,55.25,118241.0,44.867,44.8752,44.8427,44.867,118241.0
2017-12-19 14:40:00,55.24,55.25,55.23,55.23,47090.0,44.8589,44.867,44.8508,44.8508,47090.0
2017-12-19 14:45:00,55.23,55.24,55.22,55.23,47136.0,44.8508,44.8589,44.8427,44.8508,47136.0
2017-12-19 14:50:00,55.23,55.24,55.2,55.22,90419.0,44.8508,44.8589,44.8264,44.8427,90419.0
2017-12-19 14:55:00,55.22,55.24,55.21,55.23,132426.0,44.8427,44.8589,44.8345,44.8508,132426.0
2017-12-19 15:00:00,55.23,55.23,55.18,55.18,744135.0,44.8508,44.8508,44.8102,44.8102,744135.0
2017-12-19 15:05:00,55.18,55.18,55.15,55.16,57292.0,44.8102,44.8102,44.7858,44.7939,57292.0
2017-12-19 15:10:00,55.16,55.2,55.16,55.2,39449.0,44.7939,44.8264,44.7939,44.8264,39449.0
2017-12-19 15:15:00,55.21,55.21,55.18,55.21,109087.0,44.8345,44.8345,44.8102,44.8345,109087.0
2017-12-19 15:20:00,55.21,55.23,55.2,55.21,66061.0,44.8345,44.8508,44.8264,44.8345,66061.0
2017-12-19 15:25:00,55.21,55.21,55.19,55.21,57235.0,44.8345,44.8345,44.8183,44.8345,57235.0
2017-12-19 15:30:00,55.21,55.23,55.2,55.23,69542.0,44.8345,44.8508,44.8264,44.8508,69542.0
2017-12-19 15:35:00,55.22,55.25,55.22,55.24,127777.0,44.8427,44.867,44.8427,44.8589,127777.0
2017-12-19 15:40:00,55.23,55.25,55.22,55.23,53530.0,44.8508,44.867,44.8427,44.8508,53530.0
2017-12-19 15:45:00,55.23,55.23,55.2,55.21,88190.0,44.8508,44.8508,44.8264,44.8345,88190.0
2017-12-19 15:50:00,55.21,55.22,55.19,55.21,231769.0,44.8345,44.8427,44.8183,44.8345,231769.0
2017-12-19 15:55:00,55.21,55.22,55.15,55.16,241270.0,44.8345,44.8427,44.7858,44.7939,241270.0
2017-12-20 09:30:00,55.46,55.52,55.43,55.43,107708.0,45.0376,45.0863,45.0132,45.0132,107708.0
2017-12-20 09:35:00,55.44,55.45,55.38,55.38,288011.0,45.0213,45.0294,44.9726,44.9726,288011.0
2017-12-20 09:40:00,55.38,55.4,55.35,55.38,307460.0,44.9726,44.9888,44.9482,44.9726,307460.0
2017-12-20 09:45:00,55.37,55.39,55.35,55.36,107037.0,44.9645,44.9807,44.9482,44.9564,107037.0
2017-12-20 09:50:00,55.36,55.4,55.36,55.37,76458.0,44.9564,44.9888,44.9564,44.9645,76458.0
2017-12-20 09:55:00,55.38,55.44,55.37,55.44,73762.0,44.9726,45.0213,44.9645,45.0213,73762.0
2017-12-20 10:00:00,55.44,55.44,55.38,55.39,84650.0,45.0213,45.0213,44.9726,44.9807,84650.0
2017-12-20 10:05:00,55.38,55.43,55.36,55.42,87982.0,44.9726,45.0132,44.9564,45.0051,87982.0
2017-12-20 10:10:00,55.43,55.45,55.43,55.44,69814.0,45.0132,45.0294,45.0132,45.0213,69814.0
2017-12-20 10:15:00,55.43,55.43,55.36,55.39,103202.0,45.0132,45.0132,44.9564,44.9807,103202.0
2017-12-20 10:20:00,55.38,55.42,55.34,55.35,147584.0,44.9726,45.0051,44.9401,44.9482,147584.0
2017-12-20 10:25:00,55.35,55.37,55.32,55.33,135606.0,44.9482,44.9645,44.9239,44.932,135606.0
2017-12-20 10:30:00,55.34,55.38,55.33,55.37,95532.0,44.9401,44.9726,44.932,44.9645,95532.0
2017-12-20 10:35:00,55.37,55.38,55.34,55.35,208605.0,44.9645,44.9726,44.9401,44.9482,208605.0
2017-12-20 10:40:00,55.35,55.4,55.34,55.34,133846.0,44.9482,44.9888,44.9401,44.9401,133846.0
2017-12-20 10:45:00,55.34,55.4,55.33,55.39,55130.0,44.9401,44.9888,44.932,44.9807,55130.0
2017-12-20 10:50:00,55.38,55.42,55.37,55.41,61418.0,44.9726,45.0051,44.9645,44.997,61418.0
2017-12-20 10:55:00,55.42,55.42,55.4,55.41,35225.0,45.0051,45.0051,44.9888,44.997,35225.0
2017-12-20 11:00:00,55.42,55.43,55.39,55.42,80492.0,45.0051,45.0132,44.9807,45.0051,80492.0
2017-12-20 11:05:00,55.42,55.44,55.41,55.44,42309.0,45.0051,45.0213,44.997,45.0213,42309.0
2017-12-20 11:10:00,55.44,55.45,55.4,55.41,47673.0,45.0213,45.0294,44.9888,44.997,47673.0
2017-12-20 11:15:00,55.41,55.43,55.39,55.39,53802.0,44.997,45.0132,44.9807,44.9807,53802.0
2017-12-20 11:20:00,55.38,55.42,55.38,55.41,35282.0,44.9726,45.0051,44.9726,44.997,35282.0
2017-12-20 11:25:00,55.41,55.46,55.41,55.45,55616.0,44.997,45.0376,44.997,45.0294,55616.0
2017-12-20 11:30:00,55.46,55.49,55.44,55.49,74541.0,45.0376,45.0619,45.0213,45.0619,74541.0
2017-12-20 11:35:00,55.48,55.5,55.47,55.48,40667.0,45.0538,45.07,45.0457,45.0538,40667.0
2017-12-20 11:40:00,55.48,55.48,55.46,55.46,26356.0,45.0538,45.0538,45.0376,45.0376,26356.0
2017-12-20 11:45:00,55.46,55.48,55.46,55.48,30686.0,45.0376,45.0538,45.0376,45.0538,30686.0
2017-12-20 11:50:00,55.47,55.48,55.46,55.46,15926.0,45.0457,45.0538,45.0376,45.0376,15926.0
2017-12-20 11:55:00,55.47,55.47,55.45,55.45,24073.0,45.0457,45.0457,45.0294,45.0294,24073.0
2017-12-20 12:00:00,55.45,55.48,55.45,55.48,14383.0,45.0294,45.0538,45.0294,45.0538,14383.0
2017-12-20 12:05:00,55.48,55.48,55.46,55.46,39696.0,45.0538,45.0538,45.0376,45.0376,39696.0
2017-12-20 12:10:00,55.46,55.48,55.45,55.48,50188.0,45.0376,45.0538,45.0294,45.0538,50188.0
2017-12-20 12:15:00,55.48,55.5,55.47,55.48,29678.0,45.0538,45.07,45.0457,45.0538,29678.0
2017-12-20 12:20:00,55.48,55.51,55.47,55.51,45695.0,45.0538,45.0782,45.0457,45.0782,45695.0
2017-12-20 12:25:00,55.51,55.52,55.5,55.51,89551.0,45.0782,45.0863,45.07,45.0782,89551.0
2017-12-20 12:30:00,55.5,55.51,55.49,55.51,69743.0,45.07,45.0782,45.0619,45.0782,69743.0
2017-12-20 12:35:00,55.51,55.51,55.47,55.48,93680.0,45.0782,45.0782,45.0457,45.0538,93680.0
2017-12-20 12:40:00,55.48,55.5,55.47,55.47,75587.0,45.0538,45.07,45.0457,45.0457,75587.0
2017-12-20 12:45:00,55.47,55.5,55.46,55.5,95936.0,45.0457,45.07,45.0376,45.07,95936.0
2017-12-20 12:50:00,55.5,55.51,55.47,55.47,81187.0,45.07,45.0782,45.0457,45.0457,81187.0
2017-12-20 12:55:00,55.47,55.47,55.45,55.47,62660.0,45.0457,45.0457,45.0294,45.0457,62660.0
2017-12-20 13:00:00,55.47,55.48,55.45,55.48,100862.0,45.0457,45.0538,45.0294,45.0538,100862.0
2017-12-20 13:05:00,55.48,55.49,55.46,55.46,122685.0,45.0538,45.0619,45.0376,45.0376,122685.0
2017-12-20 13:10:00,55.46,55.49,55.46,55.48,77990.0,45.0376,45.0619,45.0376,45.0538,77990.0
2017-12-20 13:15:00,55.48,55.48,55.45,55.45,98555.0,45.0538,45.0538,45.0294,45.0294,98555.0
2017-12-20 13:20:00,55.46,55.48,55.43,55.46,111441.0,45.0376,45.0538,45.0132,45.0376,111441.0
2017-12-20 13:25:00,55.47,55.47,55.44,55.45,45674.0,45.0457,45.0457,45.0213,45.0294,45674.0
2017-12-20 13:30:00,55.45,55.45,55.44,55.44,34567.0,45.0294,45.0294,45.0213,45.0213,34567.0
2017-12-20 13:35:00,55.44,55.46,55.42,55.43,130854.0,45.0213,45.0376,45.0051,45.0132,130854.0
2017-12-20 13:40:00,55.44,55.44,55.43,55.44,18498.0,45.0213,45.0213,45.0132,45.0213,18498.0
2017-12-20 13:45:00,55.43,55.46,55.43,55.43,68966.0,45.0132,45.0376,45.0132,45.0132,68966.0
2017-12-20 13:50:00,55.43,55.43,55.41,55.41,31071.0,45.0132,45.0132,44.997,44.997,31071.0
2017-12-20 13:55:00,55.42,55.42,55.39,55.41,81790.0,45.0051,45.0051,44.9807,44.997,81790.0
2017-12-20 14:00:00,55.4,55.42,55.4,55.41,16256.0,44.9888,45.0051,44.9888,44.997,16256.0
2017-12-20 14:05:00,55.41,55.41,55.39,55.4,41331.0,44.997,44.997,44.9807,44.9888,41331.0
2017-12-20 14:10:00,55.39,55.4,55.39,55.39,106102.0,44.9807,44.9888,44.9807,44.9807,106102.0
2017-12-20 14:15:00,55.39,55.41,55.38,55.39,76819.0,44.9807,44.997,44.9726,44.9807,76819.0
2017-12-20 14:20:00,55.4,55.42,55.39,55.41,60134.0,44.9888,45.0051,44.9807,44.997,60134.0
2017-12-20 14:25:00,55.4,55.41,55.39,55.41,113005.0,44.9888,44.997,44.9807,44.997,113005.0
2017-12-20 14:30:00,55.4,55.42,55.4,55.41,51157.0,44.9888,45.0051,44.9888,44.997,51157.0
2017-12-20 14:35:00,55.41,55.43,55.4,55.41,93789.0,44.997,45.0132,44.9888,44.997,93789.0
2017-12-20 14:40:00,55.4,55.41,55.39,55.4,29044.0,44.9888,44.997,44.9807,44.9888,29044.0
2017-12-20 14:45:00,55.39,55.41,55.38,55.39,41817.0,44.9807,44.997,44.9726,44.9807,41817.0
2017-12-20 14:50:00,55.39,55.41,55.38,55.38,138540.0,44.9807,44.997,44.9726,44.9726,138540.0
2017-12-20 14:55:00,55.38,55.4,55.37,55.4,51095.0,44.9726,44.9888,44.9645,44.9888,51095.0
2017-12-20 15:00:00,55.4,55.4,55.37,55.39,66191.0,44.9888,44.9888,44.9645,44.9807,66191.0
2017-12-20 15:05:00,55.38,55.4,55.38,55.39,50571.0,44.9726,44.9888,44.9726,44.9807,50571.0
2017-12-20 15:10:00,55.39,55.39,55.36,55.38,75731.0,44.9807,44.9807,44.9564,44.9726,75731.0
2017-12-20 15:15:00,55.37,55.39,55.36,55.39,145889.0,44.9645,44.9807,44.9564,44.9807,145889.0
2017-12-20 15:20:00,55.38,55.4,55.38,55.39,69771.0,44.9726,44.9888,44.9726,44.9807,69771.0
2017-12-20 15:25:00,55.39,55.4,55.37,55.38,62928.0,44.9807,44.9888,44.9645,44.9726,62928.0
2017-12-20 15:30:00,55.39,55.41,55.38,55.41,120513.0,44.9807,44.997,44.9726,44.997,120513.0
2017-12-20 15:35:00,55.41,55.41,55.38,55.4,109269.0,44.997,44.997,44.9726,44.9888,109269.0
2017-12-20 15:40:00,55.4,55.41,55.37,55.38,220373.0,44.9888,44.997,44.9645,44.9726,220373.0
2017-12-20 15:45:00,55.38,55.38,55.33,55.34,267224.0,44.9726,44.9726,44.932,44.9401,267224.0
2017-12-20 15:50:00,55.34,55.35,55.32,55.34,222816.0,44.9401,44.9482,44.9239,44.9401,222816.0
2017-12-20 15:55:00,55.34,55.34,55.28,55.29,355591.0,44.9401,44.9401,44.8914,44.8995,355591.0
2017-12-21 09:30:00,55.52,55.6,55.48,55.56,180024.0,45.0863,45.1513,45.0538,45.1188,180024.0
2017-12-21 09:35:00,55.57,55.58,55.54,55.58,144901.0,45.1269,45.135,45.1025,45.135,144901.0
2017-12-21 09:40:00,55.58,55.6,55.56,55.59,159519.0,45.135,45.1513,45.1188,45.1431,159519.0
2017-12-21 09:45:00,55.59,55.63,55.58,55.63,54630.0,45.1431,45.1756,45.135,45.1756,54630.0
2017-12-21 09:50:00,55.63,55.64,55.57,55.58,117674.0,45.1756,45.1837,45.1269,45.135,117674.0
2017-12-21 09:55:00,55.57,55.59,55.55,55.57,74667.0,45.1269,45.1431,45.1107,45.1269,74667.0
2017-12-21 10:00:00,55.57,55.61,55.56,55.6,116692.0,45.1269,45.1594,45.1188,45.1513,116692.0
2017-12-21 10:05:00,55.6,55.61,55.56,55.58,72962.0,45.1513,45.1594,45.1188,45.135,72962.0
2017-12-21 10:10:00,55.58,55.63,55.56,55.63,91881.0,45.135,45.1756,45.1188,45.1756,91881.0
2017-12-21 10:15:00,55.63,55.66,55.61,55.66,170014.0,45.1756,45.2,45.1594,45.2,170014.0
2017-12-21 10:20:00,55.66,55.69,55.64,55.69,166250.0,45.2,45.2243,45.1837,45.2243,166250.0
2017-12-21 10:25:00,55.69,55.69,55.67,55.69,120969.0,45.2243,45.2243,45.2081,45.2243,120969.0
2017-12-21 10:30:00,55.69,55.7,55.67,55.68,64408.0,45.2243,45.2325,45.2081,45.2162,64408.0
2017-12-21 10:35:00,55.69,55.72,55.69,55.71,65278.0,45.2243,45.2487,45.2243,45.2406,65278.0
2017-12-21 10:40:00,55.71,55.73,55.7,55.71,84811.0,45.2406,45.2568,45.2325,45.2406,84811.0
2017-12-21 10:45:00,55.72,55.72,55.69,55.69,51160.0,45.2487,45.2487,45.2243,45.2243,51160.0
2017-12-21 10:50:00,55.7,55.7,55.66,55.68,51688.0,45.2325,45.2325,45.2,45.2162,51688.0
2017-12-21 10:55:00,55.69,55.7,55.67,55.69,70910.0,45.2243,45.2325,45.2081,45.2243,70910.0
2017-12-21 11:00:00,55.69,55.7,55.67,55.68,58669.0,45.2243,45.2325,45.2081,45.2162,58669.0
2017-12-21 11:05:00,55.67,55.71,55.67,55.71,61902.0,45.2081,45.2406,45.2081,45.2406,61902.0
2017-12-21 11:10:00,55.71,55.74,55.69,55.72,108364.0,45.2406,45.2649,45.2243,45.2487,108364.0
2017-12-21 11:15:00,55.72,55.74,55.71,55.73,81027.0,45.2487,45.2649,45.2406,45.2568,81027.0
2017-12-21 11:20:00,55.73,55.77,55.73,55.77,218762.0,45.2568,45.2893,45.2568,45.2893,218762.0
2017-12-21 11:25:00,55.77,55.77,55.73,55.73,94054.0,45.2893,45.2893,45.2568,45.2568,94054.0
2017-12-21 11:30:00,55.74,55.76,55.73,55.75,67784.0,45.2649,45.2812,45.2568,45.2731,67784.0
2017-12-21 11:35:00,55.76,55.76,55.74,55.75,75145.0,45.2812,45.2812,45.2649,45.2731,75145.0
2017-12-21 11:40:00,55.74,55.75,55.71,55.72,98257.0,45.2649,45.2731,45.2406,45.2487,98257.0
2017-12-21 11:45:00,55.73,55.73,55.71,55.72,151695.0,45.2568,45.2568,45.2406,45.2487,151695.0
2017-12-21 11:50:00,55.72,55.74,55.71,55.73,46710.0,45.2487,45.2649,45.2406,45.2568,46710.0
2017-12-21 11:55:00,55.74,55.74,55.73,55.73,22764.0,45.2649,45.2649,45.2568,45.2568,22764.0
2017-12-21 12:00:00,55.73,55.73,55.68,55.71,75788.0,45.2568,45.2568,45.2162,45.2406,75788.0
2017-12-21 12:05:00,55.7,55.72,55.7,55.72,20756.0,45.2325,45.2487,45.2325,45.2487,20756.0
2017-12-21 12:10:00,55.72,55.75,55.72,55.75,45430.0,45.2487,45.2731,45.2487,45.2731,45430.0
2017-12-21 12:15:00,55.75,55.75,55.72,55.73,47161.0,45.2731,45.2731,45.2487,45.2568,47161.0
2017-12-21 12:20:00,55.73,55.78,55.72,55.78,215601.0,45.2568,45.2974,45.2487,45.2974,215601.0
2017-12-21 12:25:00,55.78,55.81,55.77,55.81,178715.0,45.2974,45.3218,45.2893,45.3218,178715.0
2017-12-21 12:30:00,55.81,55.83,55.8,55.81,65065.0,45.3218,45.338,45.3137,45.3218,65065.0
2017-12-21 12:35:00,55.81,55.82,55.78,55.79,66013.0,45.3218,45.3299,45.2974,45.3055,66013.0
2017-12-21 12:40:00,55.8,55.8,55.74,55.74,106935.0,45.3137,45.3137,45.2649,45.2649,106935.0
2017-12-21 12:45:00,55.74,55.75,55.72,55.73,53681.0,45.2649,45.2731,45.2487,45.2568,53681.0
2017-12-21 12:50:00,55.74,55.75,55.72,55.73,55530.0,45.2649,45.2731,45.2487,45.2568,55530.0
2017-12-21 12:55:00,55.72,55.74,55.7,55.74,60530.0,45.2487,45.2649,45.2325,45.2649,60530.0
2017-12-21 13:00:00,55.75,55.76,55.73,55.76,38794.0,45.2731,45.2812,45.2568,45.2812,38794.0
2017-12-21 13:05:00,55.76,55.77,55.74,55.75,134528.0,45.2812,45.2893,45.2649,45.2731,134528.0
2017-12-21 13:10:00,55.76,55.77,55.75,55.76,27136.0,45.2812,45.2893,45.2731,45.2812,27136.0
2017-12-21 13:15:00,55.76,55.77,55.76,55.77,30366.0,45.2812,45.2893,45.2812,45.2893,30366.0
2017-12-21 13:20:00,55.77,55.77,55.76,55.77,23222.0,45.2893,45.2893,45.2812,45.2893,23222.0
2017-12-21 13:25:00,55.77,55.78,55.76,55.78,75706.0,45.2893,45.2974,45.2812,45.2974,75706.0
2017-12-21 13:30:00,55.77,55.78,55.76,55.76,21947.0,45.2893,45.2974,45.2812,45.2812,21947.0
2017-12-21 13:35:00,55.76,55.77,55.75,55.77,41685.0,45.2812,45.2893,45.2731,45.2893,41685.0
2017-12-21 13:40:00,55.76,55.78,55.75,55.78,96436.0,45.2812,45.2974,45.2731,45.2974,96436.0
2017-12-21 13:45:00,55.77,55.78,55.75,55.77,105369.0,45.2893,45.2974,45.2731,45.2893,105369.0
2017-12-21 13:50:00,55.77,55.79,55.76,55.79,57501.0,45.2893,45.3055,45.2812,45.3055,57501.0
2017-12-21 13:55:00,55.79,55.79,55.75,55.76,51018.0,45.3055,45.3055,45.2731,45.2812,51018.0
2017-12-21 14:00:00,55.76,55.76,55.72,55.75,39007.0,45.2812,45.2812,45.2487,45.2731,39007.0
2017-12-21 14:05:00,55.74,55.75,55.72,55.72,79559.0,45.2649,45.2731,45.2487,45.2487,79559.0
2017-12-21 14:10:00,55.72,55.73,55.71,55.73,21508.0,45.2487,45.2568,45.2406,45.2568,21508.0
2017-12-21 14:15:00,55.73,55.73,55.71,55.73,40839.0,45.2568,45.2568,45.2406,45.2568,40839.0
2017-12-21 14:20:00,55.73,55.74,55.71,55.72,57111.0,45.2568,45.2649,45.2406,45.2487,57111.0
2017-12-21 14:25:00,55.72,55.73,55.71,55.73,57065.0,45.2487,45.2568,45.2406,45.2568,57065.0
2017-12-21 14:30:00,55.73,55.74,55.72,55.73,87017.0,45.2568,45.2649,45.2487,45.2568,87017.0
2017-12-21 14:35:00,55.73,55.75,55.72,55.73,132959.0,45.2568,45.2731,45.2487,45.2568,132959.0
2017-12-21 14:40:00,55.73,55.75,55.73,55.75,241812.0,45.2568,45.2731,45.2568,45.2731,241812.0
2017-12-21 14:45:00,55.74,55.75,55.73,55.74,53248.0,45.2649,45.2731,45.2568,45.2649,53248.0
2017-12-21 14:50:00,55.73,55.75,55.73,55.75,46460.0,45.2568,45.2731,45.2568,45.2731,46460.0
2017-12-21 14:55:00,55.75,55.77,55.75,55.77,35347.0,45.2731,45.2893,45.2731,45.2893,35347.0
2017-12-21 15:00:00,55.77,55.77,55.75,55.76,88191.0,45.2893,45.2893,45.2731,45.2812,88191.0
2017-12-21 15:05:00,55.76,55.76,55.74,55.75,79247.0,45.2812,45.2812,45.2649,45.2731,79247.0
2017-12-21 15:10:00,55.75,55.76,55.74,55.75,38555.0,45.2731,45.2812,45.2649,45.2731,38555.0
2017-12-21 15:15:00,55.75,55.75,55.7,55.72,84164.0,45.2731,45.2731,45.2325,45.2487,84164.0
2017-12-21 15:20:00,55.72,55.73,55.71,55.73,66506.0,45.2487,45.2568,45.2406,45.2568,66506.0
2017-12-21 15:25:00,55.73,55.74,55.72,55.73,65917.0,45.2568,45.2649,45.2487,45.2568,65917.0
2017-12-21 15:30:00,55.73,55.76,55.72,55.76,55246.0,45.2568,45.2812,45.2487,45.2812,55246.0
2017-12-21 15:35:00,55.75,55.76,55.73,55.74,52641.0,45.2731,45.2812,45.2568,45.2649,52641.0
2017-12-21 15:40:00,55.73,55.74,55.71,55.72,72638.0,45.2568,45.2649,45.2406,45.2487,72638.0
2017-12-21 15:45:00,55.72,55.72,55.66,55.66,129530.0,45.2487,45.2487,45.2,45.2,129530.0
2017-12-21 15:50:00,55.66,55.67,55.62,55.63,100794.0,45.2,45.2081,45.1675,45.1756,100794.0
2017-12-21 15:55:00,55.63,55.67,55.62,55.66,254953.0,45.1756,45.2081,45.1675,45.2,254953.0
2017-12-22 09:30:00,55.9,55.94,55.85,55.9,233120.0,45.3949,45.4274,45.3543,45.3949,233120.0
2017-12-22 09:35:00,55.9,55.92,55.81,55.83,361605.0,45.3949,45.4111,45.3218,45.338,361605.0
2017-12-22 09:40:00,55.83,55.89,55.82,55.88,140367.0,45.338,45.3868,45.3299,45.3786,140367.0
2017-12-22 09:45:00,55.88,55.93,55.87,55.93,271257.0,45.3786,45.4192,45.3705,45.4192,271257.0
2017-12-22 09:50:00,55.93,55.98,55.91,55.97,260141.0,45.4192,45.4598,45.403,45.4517,260141.0
2017-12-22 09:55:00,55.98,55.99,55.97,55.99,292962.0,45.4598,45.468,45.4517,45.468,292962.0
2017-12-22 10:00:00,55.98,56.0,55.95,55.97,278764.0,45.4598,45.4761,45.4355,45.4517,278764.0
2017-12-22 10:05:00,55.97,55.99,55.95,55.96,174670.0,45.4517,45.468,45.4355,45.4436,174670.0
2017-12-22 10:10:00,55.96,55.96,55.91,55.95,182151.0,45.4436,45.4436,45.403,45.4355,182151.0
2017-12-22 10:15:00,55.95,55.98,55.94,55.95,170593.0,45.4355,45.4598,45.4274,45.4355,170593.0
2017-12-22 10:20:00,55.95,55.98,55.93,55.98,73769.0,45.4355,45.4598,45.4192,45.4598,73769.0
2017-12-22 10:25:00,55.97,55.98,55.93,55.94,121471.0,45.4517,45.4598,45.4192,45.4274,121471.0
2017-12-22 10:30:00,55.94,55.94,55.91,55.91,241200.0,45.4274,45.4274,45.403,45.403,241200.0
2017-12-22 10:35:00,55.91,55.91,55.88,55.9,180948.0,45.403,45.403,45.3786,45.3949,180948.0
2017-12-22 10:40:00,55.9,55.9,55.88,55.88,112407.0,45.3949,45.3949,45.3786,45.3786,112407.0
2017-12-22 10:45:00,55.88,55.93,55.88,55.91,125617.0,45.3786,45.4192,45.3786,45.403,125617.0
2017-12-22 10:50:00,55.91,55.93,55.91,55.93,50917.0,45.403,45.4192,45.403,45.4192,50917.0
2017-12-22 10:55:00,55.93,55.94,55.92,55.94,109274.0,45.4192,45.4274,45.4111,45.4274,109274.0
2017-12-22 11:00:00,55.94,55.96,55.93,55.95,116847.0,45.4274,45.4436,45.4192,45.4355,116847.0
2017-12-22 11:05:00,55.95,55.95,55.89,55.94,572463.0,45.4355,45.4355,45.3868,45.4274,572463.0
2017-12-22 11:10:00,55.94,55.95,55.92,55.95,65745.0,45.4274,45.4355,45.4111,45.4355,65745.0
2017-12-22 11:15:00,55.95,55.95,55.92,55.93,195484.0,45.4355,45.4355,45.4111,45.4192,195484.0
2017-12-22 11:20:00,55.93,55.96,55.92,55.96,283440.0,45.4192,45.4436,45.4111,45.4436,283440.0
2017-12-22 11:25:00,55.96,55.96,55.93,55.94,96539.0,45.4436,45.4436,45.4192,45.4274,96539.0
2017-12-22 11:30:00,55.94,55.96,55.92,55.93,72782.0,45.4274,45.4436,45.4111,45.4192,72782.0
2017-12-22 11:35:00,55.95,55.96,55.92,55.93,48708.0,45.4355,45.4436,45.4111,45.4192,48708.0
2017-12-22 11:40:00,55.93,55.95,55.92,55.93,332171.0,45.4192,45.4355,45.4111,45.4192,332171.0
2017-12-22 11:45:00,55.93,55.95,55.91,55.93,251977.0,45.4192,45.4355,45.403,45.4192,251977.0
2017-12-22 11:50:00,55.93,55.95,55.92,55.94,39348.0,45.4192,45.4355,45.4111,45.4274,39348.0
2017-12-22 11:55:00,55.94,55.95,55.92,55.93,61167.0,45.4274,45.4355,45.4111,45.4192,61167.0
2017-12-22 12:00:00,55.93,55.94,55.91,55.94,43586.0,45.4192,45.4274,45.403,45.4274,43586.0
2017-12-22 12:05:00,55.93,55.95,55.93,55.95,93277.0,45.4192,45.4355,45.4192,45.4355,93277.0
2017-12-22 12:10:00,55.95,55.97,55.94,55.97,14662.0,45.4355,45.4517,45.4274,45.4517,14662.0
2017-12-22 12:15:00,55.96,55.97,55.93,55.95,153780.0,45.4436,45.4517,45.4192,45.4355,153780.0
2017-12-22 12:20:00,55.94,55.96,55.94,55.96,40715.0,45.4274,45.4436,45.4274,45.4436,40715.0
2017-12-22 12:25:00,55.96,55.97,55.93,55.94,102117.0,45.4436,45.4517,45.4192,45.4274,102117.0
2017-12-22 12:30:00,55.94,55.96,55.94,55.95,49315.0,45.4274,45.4436,45.4274,45.4355,49315.0
2017-12-22 12:35:00,55.95,55.96,55.94,55.94,45639.0,45.4355,45.4436,45.4274,45.4274,45639.0
2017-12-22 12:40:00,55.95,55.95,55.93,55.94,166955.0,45.4355,45.4355,45.4192,45.4274,166955.0
2017-12-22 12:45:00,55.95,55.95,55.93,55.93,56219.0,45.4355,45.4355,45.4192,45.4192,56219.0
2017-12-22 12:50:00,55.93,55.94,55.9,55.92,56088.0,45.4192,45.4274,45.3949,45.4111,56088.0
2017-12-22 12:55:00,55.93,55.93,55.92,55.92,25477.0,45.4192,45.4192,45.4111,45.4111,25477.0
2017-12-22 13:00:00,55.93,55.93,55.92,55.93,14014.0,45.4192,45.4192,45.4111,45.4192,14014.0
2017-12-22 13:05:00,55.92,55.93,55.91,55.92,28327.0,45.4111,45.4192,45.403,45.4111,28327.0
2017-12-22 13:10:00,55.91,55.92,55.9,55.92,21428.0,45.403,45.4111,45.3949,45.4111,21428.0
2017-12-22 13:15:00,55.91,55.93,55.91,55.93,23157.0,45.403,45.4192,45.403,45.4192,23157.0
2017-12-22 13:20:00,55.93,55.93,55.92,55.93,5467.0,45.4192,45.4192,45.4111,45.4192,5467.0
2017-12-22 13:25:00,55.92,55.94,55.91,55.94,94674.0,45.4111,45.4274,45.403,45.4274,94674.0
2017-12-22 13:30:00,55.93,55.94,55.91,55.93,12198.0,45.4192,45.4274,45.403,45.4192,12198.0
2017-12-22 13:35:00,55.93,55.94,55.92,55.93,25233.0,45.4192,45.4274,45.4111,45.4192,25233.0
2017-12-22 13:40:00,55.93,55.96,55.92,55.95,79874.0,45.4192,45.4436,45.4111,45.4355,79874.0
2017-12-22 13:45:00,55.95,55.98,55.95,55.96,101893.0,45.4355,45.4598,45.4355,45.4436,101893.0
2017-12-22 13:50:00,55.96,55.97,55.95,55.96,50012.0,45.4436,45.4517,45.4355,45.4436,50012.0
2017-12-22 13:55:00,55.96,55.99,55.95,55.97,135964.0,45.4436,45.468,45.4355,45.4517,135964.0
2017-12-22 14:00:00,55.97,55.98,55.95,55.96,39907.0,45.4517,45.4598,45.4355,45.4436,39907.0
2017-12-22 14:05:00,55.96,55.96,55.93,55.95,12671.0,45.4436,45.4436,45.4192,45.4355,12671.0
2017-12-22 14:10:00,55.95,55.97,55.94,55.97,32093.0,45.4355,45.4517,45.4274,45.4517,32093.0
2017-12-22 14:15:00,55.97,55.98,55.96,55.97,36558.0,45.4517,45.4598,45.4436,45.4517,36558.0
2017-12-22 14:20:00,55.98,55.99,55.96,55.98,77685.0,45.4598,45.468,45.4436,45.4598,77685.0
2017-12-22 14:25:00,55.97,55.99,55.97,55.98,69630.0,45.4517,45.468,45.4517,45.4598,69630.0
2017-12-22 14:30:00,55.98,55.99,55.97,55.99,90189.0,45.4598,45.468,45.4517,45.468,90189.0
2017-12-22 14:35:00,55.98,55.99,55.97,55.97,76643.0,45.4598,45.468,45.4517,45.4517,76643.0
2017-12-22 14:40:00,55.97,55.99,55.97,55.98,89175.0,45.4517,45.468,45.4517,45.4598,89175.0
2017-12-22 14:45:00,55.98,56.0,55.98,55.98,117594.0,45.4598,45.4761,45.4598,45.4598,117594.0
2017-12-22 14:50:00,55.98,56.02,55.98,56.01,96741.0,45.4598,45.4923,45.4598,45.4842,96741.0
2017-12-22 14:55:00,56.01,56.01,55.99,56.01,109037.0,45.4842,45.4842,45.468,45.4842,109037.0
2017-12-22 15:00:00,56.01,56.02,56.0,56.01,81727.0,45.4842,45.4923,45.4761,45.4842,81727.0
2017-12-22 15:05:00,56.01,56.03,56.0,56.03,140243.0,45.4842,45.5004,45.4761,45.5004,140243.0
2017-12-22 15:10:00,56.03,56.05,56.02,56.05,119157.0,45.5004,45.5167,45.4923,45.5167,119157.0
2017-12-22 15:15:00,56.05,56.06,56.03,56.04,245779.0,45.5167,45.5248,45.5004,45.5086,245779.0
2017-12-22 15:20:00,56.04,56.05,56.03,56.04,53514.0,45.5086,45.5167,45.5004,45.5086,53514.0
2017-12-22 15:25:00,56.04,56.05,56.03,56.05,134442.0,45.5086,45.5167,45.5004,45.5167,134442.0
2017-12-22 15:30:00,56.05,56.08,56.05,56.07,180376.0,45.5167,45.541,45.5167,45.5329,180376.0
2017-12-22 15:35:00,56.07,56.09,56.06,56.08,103169.0,45.5329,45.5492,45.5248,45.541,103169.0
2017-12-22 15:40:00,56.08,56.09,56.07,56.08,125272.0,45.541,45.5492,45.5329,45.541,125272.0
2017-12-22 15:45:00,56.08,56.11,56.08,56.11,157028.0,45.541,45.5654,45.541,45.5654,157028.0
2017-12-22 15:50:00,56.11,56.11,56.08,56.11,174024.0,45.5654,45.5654,45.541,45.5654,174024.0
2017-12-22 15:55:00,56.11,56.12,56.09,56.11,389948.0,45.5654,45.5735,45.5492,45.5654,389948.0
2017-12-26 09:30:00,55.98,56.01,55.96,55.98,107832.0,45.4598,45.4842,45.4436,45.4598,107832.0
2017-12-26 09:35:00,55.98,56.01,55.92,55.93,91698.0,45.4598,45.4842,45.4111,45.4192,91698.0
2017-12-26 09:40:00,55.94,55.94,55.89,55.9,42506.0,45.4274,45.4274,45.3868,45.3949,42506.0
2017-12-26 09:45:00,55.89,55.89,55.85,55.87,31476.0,45.3868,45.3868,45.3543,45.3705,31476.0
2017-12-26 09:50:00,55.87,55.89,55.83,55.88,151124.0,45.3705,45.3868,45.338,45.3786,151124.0
2017-12-26 09:55:00,55.87,55.89,55.86,55.89,32241.0,45.3705,45.3868,45.3624,45.3868,32241.0
2017-12-26 10:00:00,55.89,55.91,55.86,55.89,76347.0,45.3868,45.403,45.3624,45.3868,76347.0
2017-12-26 10:05:00,55.89,55.92,55.89,55.91,71656.0,45.3868,45.4111,45.3868,45.403,71656.0
2017-12-26 10:10:00,55.91,55.94,55.91,55.93,60470.0,45.403,45.4274,45.403,45.4192,60470.0
2017-12-26 10:15:00,55.92,55.93,55.9,55.91,42685.0,45.4111,45.4192,45.3949,45.403,42685.0
2017-12-26 10:20:00,55.92,55.94,55.91,55.93,23847.0,45.4111,45.4274,45.403,45.4192,23847.0
2017-12-26 10:25:00,55.94,55.96,55.94,55.94,14380.0,45.4274,45.4436,45.4274,45.4274,14380.0
2017-12-26 10:30:00,55.95,55.97,55.94,55.96,27246.0,45.4355,45.4517,45.4274,45.4436,27246.0
2017-12-26 10:35:00,55.97,55.99,55.96,55.98,34352.0,45.4517,45.468,45.4436,45.4598,34352.0
2017-12-26 10:40:00,55.98,55.99,55.98,55.99,101938.0,45.4598,45.468,45.4598,45.468,101938.0
2017-12-26 10:45:00,55.99,55.99,55.96,55.96,54538.0,45.468,45.468,45.4436,45.4436,54538.0
2017-12-26 10:50:00,55.97,55.98,55.96,55.97,66274.0,45.4517,45.4598,45.4436,45.4517,66274.0
2017-12-26 10:55:00,55.96,55.97,55.94,55.96,22906.0,45.4436,45.4517,45.4274,45.4436,22906.0
2017-12-26 11:00:00,55.95,55.96,55.92,55.93,40813.0,45.4355,45.4436,45.4111,45.4192,40813.0
2017-12-26 11:05:00,55.93,55.97,55.93,55.95,76604.0,45.4192,45.4517,45.4192,45.4355,76604.0
2017-12-26 11:10:00,55.95,55.97,55.94,55.97,36896.0,45.4355,45.4517,45.4274,45.4517,36896.0
2017-12-26 11:15:00,55.96,55.99,55.95,55.98,46404.0,45.4436,45.468,45.4355,45.4598,46404.0
2017-12-26 11:20:00,55.98,56.01,55.97,56.01,51723.0,45.4598,45.4842,45.4517,45.4842,51723.0
2017-12-26 11:25:00,56.0,56.01,55.99,56.01,46456.0,45.4761,45.4842,45.468,45.4842,46456.0
2017-12-26 11:30:00,56.0,56.01,55.99,56.01,74386.0,45.4761,45.4842,45.468,45.4842,74386.0
2017-12-26 11:35:00,56.01,56.03,56.0,56.03,20011.0,45.4842,45.5004,45.4761,45.5004,20011.0
2017-12-26 11:40:00,56.03,56.03,56.01,56.03,11296.0,45.5004,45.5004,45.4842,45.5004,11296.0
2017-12-26 11:45:00,56.02,56.05,56.01,56.04,32776.0,45.4923,45.5167,45.4842,45.5086,32776.0
2017-12-26 11:50:00,56.04,56.05,56.01,56.03,53740.0,45.5086,45.5167,45.4842,45.5004,53740.0
2017-12-26 11:55:00,56.03,56.04,56.02,56.03,21255.0,45.5004,45.5086,45.4923,45.5004,21255.0
2017-12-26 12:00:00,56.04,56.04,56.02,56.03,44359.0,45.5086,45.5086,45.4923,45.5004,44359.0
2017-12-26 12:05:00,56.03,56.04,56.02,56.04,40044.0,45.5004,45.5086,45.4923,45.5086,40044.0
2017-12-26 12:10:00,56.04,56.04,56.01,56.02,18720.0,45.5086,45.5086,45.4842,45.4923,18720.0
2017-12-26 12:15:00,56.02,56.02,55.98,56.0,66283.0,45.4923,45.4923,45.4598,45.4761,66283.0
2017-12-26 12:20:00,55.99,56.01,55.98,56.0,69664.0,45.468,45.4842,45.4598,45.4761,69664.0
2017-12-26 12:25:00,55.99,56.0,55.98,55.99,10502.0,45.468,45.4761,45.4598,45.468,10502.0
2017-12-26 12:30:00,55.99,56.0,55.98,55.99,51106.0,45.468,45.4761,45.4598,45.468,51106.0
2017-12-26 12:35:00,55.98,56.0,55.98,55.99,22666.0,45.4598,45.4761,45.4598,45.468,22666.0
2017-12-26 12:40:00,56.0,56.02,56.0,56.01,53519.0,45.4761,45.4923,45.4761,45.4842,53519.0
2017-12-26 12:45:00,56.01,56.02,56.0,56.02,30353.0,45.4842,45.4923,45.4761,45.4923,30353.0
2017-12-26 12:50:00,56.01,56.02,56.0,56.01,14215.0,45.4842,45.4923,45.4761,45.4842,14215.0
2017-12-26 12:55:00,56.02,56.03,56.01,56.03,36037.0,45.4923,45.5004,45.4842,45.5004,36037.0
2017-12-26 13:00:00,56.02,56.03,56.0,56.02,15120.0,45.4923,45.5004,45.4761,45.4923,15120.0
2017-12-26 13:05:00,56.02,56.03,56.01,56.03,108242.0,45.4923,45.5004,45.4842,45.5004,108242.0
2017-12-26 13:10:00,56.03,56.04,56.02,56.04,23817.0,45.5004,45.5086,45.4923,45.5086,23817.0
2017-12-26 13:15:00,56.03,56.04,56.03,56.03,41851.0,45.5004,45.5086,45.5004,45.5004,41851.0
2017-12-26 13:20:00,56.03,56.04,56.03,56.04,20236.0,45.5004,45.5086,45.5004,45.5086,20236.0
2017-12-26 13:25:00,56.03,56.04,56.02,56.04,24651.0,45.5004,45.5086,45.4923,45.5086,24651.0
2017-12-26 13:30:00,56.04,56.05,56.03,56.04,18963.0,45.5086,45.5167,45.5004,45.5086,18963.0
2017-12-26 13:35:00,56.03,56.04,56.0,56.01,21297.0,45.5004,45.5086,45.4761,45.4842,21297.0
2017-12-26 13:40:00,56.01,56.02,56.01,56.02,7409.0,45.4842,45.4923,45.4842,45.4923,7409.0
2017-12-26 13:45:00,56.02,56.04,56.02,56.02,29038.0,45.4923,45.5086,45.4923,45.4923,29038.0
2017-12-26 13:50:00,56.03,56.04,56.01,56.02,806584.0,45.5004,45.5086,45.4842,45.4923,806584.0
2017-12-26 13:55:00,56.02,56.02,55.98,55.99,48786.0,45.4923,45.4923,45.4598,45.468,48786.0
2017-12-26 14:00:00,55.99,56.0,55.98,55.99,29491.0,45.468,45.4761,45.4598,45.468,29491.0
2017-12-26 14:05:00,55.99,55.99,55.97,55.98,79764.0,45.468,45.468,45.4517,45.4598,79764.0
2017-12-26 14:10:00,55.98,55.99,55.97,55.98,22168.0,45.4598,45.468,45.4517,45.4598,22168.0
2017-12-26 14:15:00,55.98,56.0,55.98,56.0,11904.0,45.4598,45.4761,45.4598,45.4761,11904.0
2017-12-26 14:20:00,56.0,56.01,55.99,56.0,30137.0,45.4761,45.4842,45.468,45.4761,30137.0
2017-12-26 14:25:00,55.99,56.01,55.99,56.01,20483.0,45.468,45.4842,45.468,45.4842,20483.0
2017-12-26 14:30:00,56.01,56.02,56.0,56.02,23662.0,45.4842,45.4923,45.4761,45.4923,23662.0
2017-12-26 14:35:00,56.02,56.03,56.01,56.03,22439.0,45.4923,45.5004,45.4842,45.5004,22439.0
2017-12-26 14:40:00,56.03,56.03,56.01,56.02,11901.0,45.5004,45.5004,45.4842,45.4923,11901.0
2017-12-26 14:45:00,56.01,56.03,56.01,56.03,30249.0,45.4842,45.5004,45.4842,45.5004,30249.0
2017-12-26 14:50:00,56.03,56.04,56.0,56.03,53364.0,45.5004,45.5086,45.4761,45.5004,53364.0
2017-12-26 14:55:00,56.03,56.04,56.02,56.02,18969.0,45.5004,45.5086,45.4923,45.4923,18969.0
2017-12-26 15:00:00,56.03,56.03,56.01,56.03,37133.0,45.5004,45.5004,45.4842,45.5004,37133.0
2017-12-26 15:05:00,56.02,56.03,56.01,56.02,14653.0,45.4923,45.5004,45.4842,45.4923,14653.0
2017-12-26 15:10:00,56.02,56.02,55.99,56.01,31383.0,45.4923,45.4923,45.468,45.4842,31383.0
2017-12-26 15:15:00,56.01,56.01,56.0,56.0,25088.0,45.4842,45.4842,45.4761,45.4761,25088.0
2017-12-26 15:20:00,56.01,56.01,55.98,55.98,39721.0,45.4842,45.4842,45.4598,45.4598,39721.0
2017-12-26 15:25:00,55.99,55.99,55.95,55.95,49284.0,45.468,45.468,45.4355,45.4355,49284.0
2017-12-26 15:30:00,55.96,55.97,55.95,55.97,41233.0,45.4436,45.4517,45.4355,45.4517,41233.0
2017-12-26 15:35:00,55.97,55.98,55.96,55.98,28515.0,45.4517,45.4598,45.4436,45.4598,28515.0
2017-12-26 15:40:00,55.98,55.98,55.97,55.97,83208.0,45.4598,45.4598,45.4517,45.4517,83208.0
2017-12-26 15:45:00,55.97,56.01,55.96,56.01,45691.0,45.4517,45.4842,45.4436,45.4842,45691.0
2017-12-26 15:50:00,56.01,56.02,55.99,56.0,204299.0,45.4842,45.4923,45.468,45.4761,204299.0
2017-12-26 15:55:00,56.0,56.05,55.99,56.05,140634.0,45.4761,45.5167,45.468,45.5167,140634.0
2017-12-27 09:30:00,56.27,56.27,56.13,56.17,198549.0,45.6953,45.6953,45.5817,45.6141,198549.0
2017-12-27 09:35:00,56.17,56.19,56.13,56.17,184945.0,45.6141,45.6304,45.5817,45.6141,184945.0
2017-12-27 09:40:00,56.16,56.2,56.16,56.17,36832.0,45.606,45.6385,45.606,45.6141,36832.0
2017-12-27 09:45:00,56.17,56.2,56.17,56.17,31873.0,45.6141,45.6385,45.6141,45.6141,31873.0
2017-12-27 09:50:00,56.18,56.18,56.16,56.18,42215.0,45.6223,45.6223,45.606,45.6223,42215.0
2017-12-27 09:55:00,56.18,56.23,56.17,56.23,57841.0,45.6223,45.6629,45.6141,45.6629,57841.0
2017-12-27 10:00:00,56.22,56.24,56.22,56.24,142520.0,45.6547,45.671,45.6547,45.671,142520.0
2017-12-27 10:05:00,56.25,56.26,56.24,56.25,27041.0,45.6791,45.6872,45.671,45.6791,27041.0
2017-12-27 10:10:00,56.25,56.26,56.24,56.26,114647.0,45.6791,45.6872,45.671,45.6872,114647.0
2017-12-27 10:15:00,56.27,56.27,56.24,56.25,18947.0,45.6953,45.6953,45.671,45.6791,18947.0
2017-12-27 10:20:00,56.25,56.28,56.25,56.27,220820.0,45.6791,45.7035,45.6791,45.6953,220820.0
2017-12-27 10:25:00,56.27,56.3,56.26,56.3,50835.0,45.6953,45.7197,45.6872,45.7197,50835.0
2017-12-27 10:30:00,56.3,56.31,56.3,56.3,130946.0,45.7197,45.7278,45.7197,45.7197,130946.0
2017-12-27 10:35:00,56.3,56.31,56.29,56.3,53916.0,45.7197,45.7278,45.7116,45.7197,53916.0
2017-12-27 10:40:00,56.29,56.31,56.29,56.29,35492.0,45.7116,45.7278,45.7116,45.7116,35492.0
2017-12-27 10:45:00,56.29,56.3,56.25,56.26,55241.0,45.7116,45.7197,45.6791,45.6872,55241.0
2017-12-27 10:50:00,56.27,56.27,56.25,56.25,22632.0,45.6953,45.6953,45.6791,45.6791,22632.0
2017-12-27 10:55:00,56.26,56.26,56.21,56.22,131563.0,45.6872,45.6872,45.6466,45.6547,131563.0
2017-12-27 11:00:00,56.22,56.27,56.22,56.25,34257.0,45.6547,45.6953,45.6547,45.6791,34257.0
2017-12-27 11:05:00,56.25,56.27,56.25,56.26,27795.0,45.6791,45.6953,45.6791,45.6872,27795.0
2017-12-27 11:10:00,56.26,56.31,56.26,56.3,82033.0,45.6872,45.7278,45.6872,45.7197,82033.0
2017-12-27 11:15:00,56.3,56.31,56.29,56.29,44707.0,45.7197,45.7278,45.7116,45.7116,44707.0
2017-12-27 11:20:00,56.28,56.3,56.28,56.28,36895.0,45.7035,45.7197,45.7035,45.7035,36895.0
2017-12-27 11:25:00,56.28,56.3,56.28,56.29,27449.0,45.7035,45.7197,45.7035,45.7116,27449.0
2017-12-27 11:30:00,56.3,56.3,56.28,56.29,37826.0,45.7197,45.7197,45.7035,45.7116,37826.0
2017-12-27 11:35:00,56.3,56.31,56.28,56.3,43127.0,45.7197,45.7278,45.7035,45.7197,43127.0
2017-12-27 11:40:00,56.3,56.3,56.26,56.27,71711.0,45.7197,45.7197,45.6872,45.6953,71711.0
2017-12-27 11:45:00,56.27,56.27,56.26,56.27,23641.0,45.6953,45.6953,45.6872,45.6953,23641.0
2017-12-27 11:50:00,56.27,56.27,56.26,56.27,23882.0,45.6953,45.6953,45.6872,45.6953,23882.0
2017-12-27 11:55:00,56.27,56.27,56.22,56.23,122805.0,45.6953,45.6953,45.6547,45.6629,122805.0
2017-12-27 12:00:00,56.22,56.23,56.18,56.19,46013.0,45.6547,45.6629,45.6223,45.6304,46013.0
2017-12-27 12:05:00,56.19,56.19,56.17,56.19,31049.0,45.6304,45.6304,45.6141,45.6304,31049.0
2017-12-27 12:10:00,56.19,56.2,56.18,56.19,13390.0,45.6304,45.6385,45.6223,45.6304,13390.0
2017-12-27 12:15:00,56.19,56.2,56.18,56.18,56274.0,45.6304,45.6385,45.6223,45.6223,56274.0
2017-12-27 12:20:00,56.18,56.19,56.17,56.18,21836.0,45.6223,45.6304,45.6141,45.6223,21836.0
2017-12-27 12:25:00,56.17,56.18,56.16,56.17,34744.0,45.6141,45.6223,45.606,45.6141,34744.0
2017-12-27 12:30:00,56.17,56.18,56.16,56.17,22089.0,45.6141,45.6223,45.606,45.6141,22089.0
2017-12-27 12:35:00,56.16,56.17,56.16,56.16,20426.0,45.606,45.6141,45.606,45.606,20426.0
2017-12-27 12:40:00,56.16,56.19,56.15,56.19,41716.0,45.606,45.6304,45.5979,45.6304,41716.0
2017-12-27 12:45:00,56.19,56.19,56.17,56.17,29043.0,45.6304,45.6304,45.6141,45.6141,29043.0
2017-12-27 12:50:00,56.17,56.19,56.17,56.18,26581.0,45.6141,45.6304,45.6141,45.6223,26581.0
2017-12-27 12:55:00,56.18,56.18,56.15,56.17,12701.0,45.6223,45.6223,45.5979,45.6141,12701.0
2017-12-27 13:00:00,56.16,56.17,56.13,56.14,23282.0,45.606,45.6141,45.5817,45.5898,23282.0
2017-12-27 13:05:00,56.14,56.15,56.13,56.14,13919.0,45.5898,45.5979,45.5817,45.5898,13919.0
2017-12-27 13:10:00,56.14,56.15,56.12,56.12,33714.0,45.5898,45.5979,45.5735,45.5735,33714.0
2017-12-27 13:15:00,56.12,56.13,56.11,56.12,10958.0,45.5735,45.5817,45.5654,45.5735,10958.0
2017-12-27 13:20:00,56.11,56.13,56.1,56.12,37137.0,45.5654,45.5817,45.5573,45.5735,37137.0
2017-12-27 13:25:00,56.12,56.13,56.1,56.11,32631.0,45.5735,45.5817,45.5573,45.5654,32631.0
2017-12-27 13:30:00,56.11,56.15,56.11,56.15,73788.0,45.5654,45.5979,45.5654,45.5979,73788.0
2017-12-27 13:35:00,56.15,56.15,56.14,56.15,5199.0,45.5979,45.5979,45.5898,45.5979,5199.0
2017-12-27 13:40:00,56.15,56.15,56.12,56.13,33480.0,45.5979,45.5979,45.5735,45.5817,33480.0
2017-12-27 13:45:00,56.12,56.14,56.12,56.13,26906.0,45.5735,45.5898,45.5735,45.5817,26906.0
2017-12-27 13:50:00,56.13,56.15,56.12,56.15,139657.0,45.5817,45.5979,45.5735,45.5979,139657.0
2017-12-27 13:55:00,56.14,56.16,56.13,56.16,136132.0,45.5898,45.606,45.5817,45.606,136132.0
2017-12-27 14:00:00,56.16,56.16,56.15,56.16,48887.0,45.606,45.606,45.5979,45.606,48887.0
2017-12-27 14:05:00,56.16,56.18,56.15,56.18,25572.0,45.606,45.6223,45.5979,45.6223,25572.0
2017-12-27 14:10:00,56.18,56.18,56.17,56.18,20885.0,45.6223,45.6223,45.6141,45.6223,20885.0
2017-12-27 14:15:00,56.18,56.2,56.17,56.2,74562.0,45.6223,45.6385,45.6141,45.6385,74562.0
2017-12-27 14:20:00,56.2,56.2,56.18,56.19,96757.0,45.6385,45.6385,45.6223,45.6304,96757.0
2017-12-27 14:25:00,56.19,56.21,56.19,56.2,79477.0,45.6304,45.6466,45.6304,45.6385,79477.0
2017-12-27 14:30:00,56.21,56.21,56.19,56.21,110184.0,45.6466,45.6466,45.6304,45.6466,110184.0
2017-12-27 14:35:00,56.21,56.22,56.2,56.21,96189.0,45.6466,45.6547,45.6385,45.6466,96189.0
2017-12-27 14:40:00,56.21,56.21,56.19,56.21,39373.0,45.6466,45.6466,45.6304,45.6466,39373.0
2017-12-27 14:45:00,56.21,56.21,56.2,56.2,34014.0,45.6466,45.6466,45.6385,45.6385,34014.0
2017-12-27 14:50:00,56.2,56.21,56.19,56.2,50638.0,45.6385,45.6466,45.6304,45.6385,50638.0
2017-12-27 14:55:00,56.2,56.2,56.18,56.2,56190.0,45.6385,45.6385,45.6223,45.6385,56190.0
2017-12-27 15:00:00,56.2,56.21,56.19,56.2,72115.0,45.6385,45.6466,45.6304,45.6385,72115.0
2017-12-27 15:05:00,56.19,56.2,56.19,56.19,14356.0,45.6304,45.6385,45.6304,45.6304,14356.0
2017-12-27 15:10:00,56.19,56.21,56.19,56.21,60670.0,45.6304,45.6466,45.6304,45.6466,60670.0
2017-12-27 15:15:00,56.21,56.21,56.19,56.19,33954.0,45.6466,45.6466,45.6304,45.6304,33954.0
2017-12-27 15:20:00,56.19,56.2,56.19,56.2,17043.0,45.6304,45.6385,45.6304,45.6385,17043.0
2017-12-27 15:25:00,56.19,56.2,56.19,56.2,12393.0,45.6304,45.6385,45.6304,45.6385,12393.0
2017-12-27 15:30:00,56.19,56.2,56.19,56.2,33865.0,45.6304,45.6385,45.6304,45.6385,33865.0
2017-12-27 15:35:00,56.2,56.21,56.2,56.2,50043.0,45.6385,45.6466,45.6385,45.6385,50043.0
2017-12-27 15:40:00,56.21,56.21,56.19,56.2,19209.0,45.6466,45.6466,45.6304,45.6385,19209.0
2017-12-27 15:45:00,56.2,56.22,56.19,56.21,142729.0,45.6385,45.6547,45.6304,45.6466,142729.0
2017-12-27 15:50:00,56.21,56.23,56.2,56.21,153531.0,45.6466,45.6629,45.6385,45.6466,153531.0
2017-12-27 15:55:00,56.2,56.25,56.2,56.24,425141.0,45.6385,45.6791,45.6385,45.671,425141.0
2017-12-28 09:30:00,56.76,56.79,56.73,56.77,234145.0,46.0933,46.1176,46.0689,46.1014,234145.0
2017-12-28 09:35:00,56.78,56.8,56.76,56.78,146476.0,46.1095,46.1257,46.0933,46.1095,146476.0
2017-12-28 09:40:00,56.79,56.8,56.75,56.75,83201.0,46.1176,46.1257,46.0851,46.0851,83201.0
2017-12-28 09:45:00,56.75,56.79,56.75,56.79,57411.0,46.0851,46.1176,46.0851,46.1176,57411.0
2017-12-28 09:50:00,56.79,56.79,56.71,56.72,43025.0,46.1176,46.1176,46.0527,46.0608,43025.0
2017-12-28 09:55:00,56.71,56.74,56.71,56.74,45811.0,46.0527,46.077,46.0527,46.077,45811.0
2017-12-28 10:00:00,56.75,56.75,56.72,56.72,46483.0,46.0851,46.0851,46.0608,46.0608,46483.0
2017-12-28 10:05:00,56.73,56.74,56.71,56.73,28623.0,46.0689,46.077,46.0527,46.0689,28623.0
2017-12-28 10:10:00,56.73,56.74,56.7,56.71,56536.0,46.0689,46.077,46.0445,46.0527,56536.0
2017-12-28 10:15:00,56.71,56.74,56.7,56.71,40894.0,46.0527,46.077,46.0445,46.0527,40894.0
2017-12-28 10:20:00,56.7,56.73,56.7,56.73,39366.0,46.0445,46.0689,46.0445,46.0689,39366.0
2017-12-28 10:25:00,56.73,56.73,56.7,56.71,19663.0,46.0689,46.0689,46.0445,46.0527,19663.0
2017-12-28 10:30:00,56.7,56.73,56.7,56.71,37562.0,46.0445,46.0689,46.0445,46.0527,37562.0
2017-12-28 10:35:00,56.71,56.73,56.7,56.72,27412.0,46.0527,46.0689,46.0445,46.0608,27412.0
2017-12-28 10:40:00,56.71,56.73,56.71,56.73,64494.0,46.0527,46.0689,46.0527,46.0689,64494.0
2017-12-28 10:45:00,56.73,56.73,56.7,56.71,24819.0,46.0689,46.0689,46.0445,46.0527,24819.0
2017-12-28 10:50:00,56.71,56.72,56.7,56.72,58229.0,46.0527,46.0608,46.0445,46.0608,58229.0
2017-12-28 10:55:00,56.72,56.73,56.68,56.7,68964.0,46.0608,46.0689,46.0283,46.0445,68964.0
2017-12-28 11:00:00,56.69,56.72,56.69,56.69,107859.0,46.0364,46.0608,46.0364,46.0364,107859.0
2017-12-28 11:05:00,56.7,56.73,56.68,56.73,34555.0,46.0445,46.0689,46.0283,46.0689,34555.0
2017-12-28 11:10:00,56.73,56.74,56.73,56.74,27621.0,46.0689,46.077,46.0689,46.077,27621.0
2017-12-28 11:15:00,56.73,56.74,56.72,56.74,30019.0,46.0689,46.077,46.0608,46.077,30019.0
2017-12-28 11:20:00,56.74,56.74,56.73,56.73,30419.0,46.077,46.077,46.0689,46.0689,30419.0
2017-12-28 11:25:00,56.73,56.73,56.71,56.72,10523.0,46.0689,46.0689,46.0527,46.0608,10523.0
2017-12-28 11:30:00,56.72,56.72,56.67,56.7,41941.0,46.0608,46.0608,46.0202,46.0445,41941.0
2017-12-28 11:35:00,56.7,56.7,56.69,56.7,21443.0,46.0445,46.0445,46.0364,46.0445,21443.0
2017-12-28 11:40:00,56.7,56.72,56.69,56.71,47993.0,46.0445,46.0608,46.0364,46.0527,47993.0
2017-12-28 11:45:00,56.71,56.73,56.7,56.73,22944.0,46.0527,46.0689,46.0445,46.0689,22944.0
2017-12-28 11:50:00,56.72,56.73,56.72,56.73,17056.0,46.0608,46.0689,46.0608,46.0689,17056.0
2017-12-28 11:55:00,56.73,56.74,56.72,56.73,30113.0,46.0689,46.077,46.0608,46.0689,30113.0
2017-12-28 12:00:00,56.73,56.74,56.72,56.73,47164.0,46.0689,46.077,46.0608,46.0689,47164.0
2017-12-28 12:05:00,56.73,56.74,56.72,56.73,38446.0,46.0689,46.077,46.0608,46.0689,38446.0
2017-12-28 12:10:00,56.74,56.74,56.73,56.73,9944.0,46.077,46.077,46.0689,46.0689,9944.0
2017-12-28 12:15:00,56.73,56.74,56.72,56.73,29353.0,46.0689,46.077,46.0608,46.0689,29353.0
2017-12-28 12:20:00,56.73,56.73,56.71,56.72,25962.0,46.0689,46.0689,46.0527,46.0608,25962.0
2017-12-28 12:25:00,56.72,56.73,56.71,56.73,14492.0,46.0608,46.0689,46.0527,46.0689,14492.0
2017-12-28 12:30:00,56.73,56.74,56.73,56.73,28029.0,46.0689,46.077,46.0689,46.0689,28029.0
2017-12-28 12:35:00,56.74,56.75,56.73,56.74,18064.0,46.077,46.0851,46.0689,46.077,18064.0
2017-12-28 12:40:00,56.73,56.74,56.71,56.71,26035.0,46.0689,46.077,46.0527,46.0527,26035.0
2017-12-28 12:45:00,56.71,56.72,56.69,56.69,31779.0,46.0527,46.0608,46.0364,46.0364,31779.0
2017-12-28 12:50:00,56.7,56.7,56.68,56.69,16890.0,46.0445,46.0445,46.0283,46.0364,16890.0
2017-12-28 12:55:00,56.7,56.7,56.68,56.69,38549.0,46.0445,46.0445,46.0283,46.0364,38549.0
2017-12-28 13:00:00,56.69,56.71,56.68,56.71,43207.0,46.0364,46.0527,46.0283,46.0527,43207.0
2017-12-28 13:05:00,56.71,56.71,56.68,56.7,196426.0,46.0527,46.0527,46.0283,46.0445,196426.0
2017-12-28 13:10:00,56.7,56.71,56.69,56.7,80980.0,46.0445,46.0527,46.0364,46.0445,80980.0
2017-12-28 13:15:00,56.7,56.71,56.69,56.7,41395.0,46.0445,46.0527,46.0364,46.0445,41395.0
2017-12-28 13:20:00,56.7,56.71,56.69,56.7,55366.0,46.0445,46.0527,46.0364,46.0445,55366.0
2017-12-28 13:25:00,56.7,56.7,56.68,56.68,19931.0,46.0445,46.0445,46.0283,46.0283,19931.0
2017-12-28 13:30:00,56.68,56.69,56.68,56.68,30928.0,46.0283,46.0364,46.0283,46.0283,30928.0
2017-12-28 13:35:00,56.68,56.69,56.66,56.69,285394.0,46.0283,46.0364,46.0121,46.0364,285394.0
2017-12-28 13:40:00,56.69,56.71,56.68,56.7,133545.0,46.0364,46.0527,46.0283,46.0445,133545.0
2017-12-28 13:45:00,56.7,56.71,56.7,56.71,77702.0,46.0445,46.0527,46.0445,46.0527,77702.0
2017-12-28 13:50:00,56.71,56.72,56.69,56.69,102149.0,46.0527,46.0608,46.0364,46.0364,102149.0
2017-12-28 13:55:00,56.7,56.71,56.69,56.71,27468.0,46.0445,46.0527,46.0364,46.0527,27468.0
2017-12-28 14:00:00,56.71,56.72,56.7,56.71,24220.0,46.0527,46.0608,46.0445,46.0527,24220.0
2017-12-28 14:05:00,56.71,56.71,56.65,56.66,61707.0,46.0527,46.0527,46.0039,46.0121,61707.0
2017-12-28 14:10:00,56.66,56.66,56.6,56.61,1395445.0,46.0121,46.0121,45.9633,45.9714,1395445.0
2017-12-28 14:15:00,56.61,56.62,56.58,56.62,147307.0,45.9714,45.9796,45.9471,45.9796,147307.0
2017-12-28 14:20:00,56.62,56.62,56.59,56.59,233959.0,45.9796,45.9796,45.9552,45.9552,233959.0
2017-12-28 14:25:00,56.59,56.6,56.58,56.6,77115.0,45.9552,45.9633,45.9471,45.9633,77115.0
2017-12-28 14:30:00,56.6,56.62,56.59,56.62,78114.0,45.9633,45.9796,45.9552,45.9796,78114.0
2017-12-28 14:35:00,56.62,56.62,56.59,56.6,20254.0,45.9796,45.9796,45.9552,45.9633,20254.0
2017-12-28 14:40:00,56.61,56.61,56.59,56.6,26836.0,45.9714,45.9714,45.9552,45.9633,26836.0
2017-12-28 14:45:00,56.6,56.6,56.59,56.6,31015.0,45.9633,45.9633,45.9552,45.9633,31015.0
2017-12-28 14:50:00,56.6,56.6,56.58,56.6,77304.0,45.9633,45.9633,45.9471,45.9633,77304.0
2017-12-28 14:55:00,56.6,56.62,56.59,56.62,91789.0,45.9633,45.9796,45.9552,45.9796,91789.0
2017-12-28 15:00:00,56.62,56.62,56.59,56.6,99761.0,45.9796,45.9796,45.9552,45.9633,99761.0
2017-12-28 15:05:00,56.6,56.6,56.57,56.58,74843.0,45.9633,45.9633,45.939,45.9471,74843.0
2017-12-28 15:10:00,56.59,56.59,56.56,56.58,60761.0,45.9552,45.9552,45.9308,45.9471,60761.0
2017-12-28 15:15:00,56.58,56.58,56.56,56.57,81302.0,45.9471,45.9471,45.9308,45.939,81302.0
2017-12-28 15:20:00,56.57,56.58,56.56,56.56,89589.0,45.939,45.9471,45.9308,45.9308,89589.0
2017-12-28 15:25:00,56.56,56.57,56.54,56.57,67609.0,45.9308,45.939,45.9146,45.939,67609.0
2017-12-28 15:30:00,56.57,56.57,56.53,56.54,35226.0,45.939,45.939,45.9065,45.9146,35226.0
2017-12-28 15:35:00,56.54,56.54,56.51,56.53,43926.0,45.9146,45.9146,45.8902,45.9065,43926.0
2017-12-28 15:40:00,56.53,56.54,56.53,56.54,41024.0,45.9065,45.9146,45.9065,45.9146,41024.0
2017-12-28 15:45:00,56.54,56.55,56.53,56.55,96562.0,45.9146,45.9227,45.9065,45.9227,96562.0
2017-12-28 15:50:00,56.55,56.62,56.55,56.62,137539.0,45.9227,45.9796,45.9227,45.9796,137539.0
2017-12-28 15:55:00,56.62,56.64,56.6,56.62,236622.0,45.9796,45.9958,45.9633,45.9796,236622.0
2017-12-29 09:30:00,57.06,57.12,57.05,57.07,141113.0,46.3369,46.3856,46.3288,46.345,141113.0
2017-12-29 09:35:00,57.08,57.11,57.04,57.1,90447.0,46.3531,46.3775,46.3206,46.3694,90447.0
2017-12-29 09:40:00,57.1,57.1,57.08,57.09,68176.0,46.3694,46.3694,46.3531,46.3612,68176.0
2017-12-29 09:45:00,57.09,57.11,57.04,57.06,111989.0,46.3612,46.3775,46.3206,46.3369,111989.0
2017-12-29 09:50:00,57.06,57.07,57.0,57.0,83084.0,46.3369,46.345,46.2882,46.2882,83084.0
2017-12-29 09:55:00,57.01,57.01,56.93,56.94,240158.0,46.2963,46.2963,46.2313,46.2394,240158.0
2017-12-29 10:00:00,56.93,56.96,56.91,56.91,98245.0,46.2313,46.2557,46.2151,46.2151,98245.0
2017-12-29 10:05:00,56.91,56.92,56.88,56.91,110563.0,46.2151,46.2232,46.1907,46.2151,110563.0
2017-12-29 10:10:00,56.92,56.95,56.91,56.92,93299.0,46.2232,46.2476,46.2151,46.2232,93299.0
2017-12-29 10:15:00,56.92,56.96,56.9,56.96,50950.0,46.2232,46.2557,46.2069,46.2557,50950.0
2017-12-29 10:20:00,56.96,56.98,56.94,56.97,54566.0,46.2557,46.2719,46.2394,46.2638,54566.0
2017-12-29 10:25:00,56.98,57.01,56.98,57.0,69100.0,46.2719,46.2963,46.2719,46.2882,69100.0
2017-12-29 10:30:00,57.01,57.03,57.0,57.01,109074.0,46.2963,46.3125,46.2882,46.2963,109074.0
2017-12-29 10:35:00,57.0,57.06,56.98,57.04,108923.0,46.2882,46.3369,46.2719,46.3206,108923.0
2017-12-29 10:40:00,57.05,57.07,57.04,57.07,45957.0,46.3288,46.345,46.3206,46.345,45957.0
2017-12-29 10:45:00,57.08,57.09,57.06,57.08,114526.0,46.3531,46.3612,46.3369,46.3531,114526.0
2017-12-29 10:50:00,57.07,57.07,57.03,57.04,48172.0,46.345,46.345,46.3125,46.3206,48172.0
2017-12-29 10:55:00,57.04,57.07,57.01,57.04,116251.0,46.3206,46.345,46.2963,46.3206,116251.0
2017-12-29 11:00:00,57.04,57.04,56.96,56.97,19996.0,46.3206,46.3206,46.2557,46.2638,19996.0
2017-12-29 11:05:00,56.97,56.97,56.93,56.96,33701.0,46.2638,46.2638,46.2313,46.2557,33701.0
2017-12-29 11:10:00,56.96,57.0,56.96,56.99,27808.0,46.2557,46.2882,46.2557,46.28,27808.0
2017-12-29 11:15:00,57.0,57.01,56.97,56.98,56261.0,46.2882,46.2963,46.2638,46.2719,56261.0
2017-12-29 11:20:00,56.98,57.04,56.97,57.04,45674.0,46.2719,46.3206,46.2638,46.3206,45674.0
2017-12-29 11:25:00,57.04,57.07,57.02,57.03,365044.0,46.3206,46.345,46.3044,46.3125,365044.0
2017-12-29 11:30:00,57.03,57.04,56.99,57.01,778324.0,46.3125,46.3206,46.28,46.2963,778324.0
2017-12-29 11:35:00,57.01,57.06,57.0,57.05,35356.0,46.2963,46.3369,46.2882,46.3288,35356.0
2017-12-29 11:40:00,57.06,57.07,57.04,57.07,32035.0,46.3369,46.345,46.3206,46.345,32035.0
2017-12-29 11:45:00,57.07,57.09,57.06,57.09,31206.0,46.345,46.3612,46.3369,46.3612,31206.0
2017-12-29 11:50:00,57.09,57.1,57.08,57.1,19799.0,46.3612,46.3694,46.3531,46.3694,19799.0
2017-12-29 11:55:00,57.1,57.11,57.09,57.11,8457.0,46.3694,46.3775,46.3612,46.3775,8457.0
2017-12-29 12:00:00,57.11,57.11,57.08,57.09,24127.0,46.3775,46.3775,46.3531,46.3612,24127.0
2017-12-29 12:05:00,57.08,57.09,57.07,57.08,24290.0,46.3531,46.3612,46.345,46.3531,24290.0
2017-12-29 12:10:00,57.09,57.1,57.05,57.06,40218.0,46.3612,46.3694,46.3288,46.3369,40218.0
2017-12-29 12:15:00,57.05,57.07,57.04,57.07,65332.0,46.3288,46.345,46.3206,46.345,65332.0
2017-12-29 12:20:00,57.07,57.08,57.06,57.06,21227.0,46.345,46.3531,46.3369,46.3369,21227.0
2017-12-29 12:25:00,57.06,57.06,57.02,57.02,18627.0,46.3369,46.3369,46.3044,46.3044,18627.0
2017-12-29 12:30:00,57.03,57.07,57.02,57.07,28928.0,46.3125,46.345,46.3044,46.345,28928.0
2017-12-29 12:35:00,57.07,57.07,57.06,57.06,51132.0,46.345,46.345,46.3369,46.3369,51132.0
2017-12-29 12:40:00,57.07,57.07,57.04,57.04,60472.0,46.345,46.345,46.3206,46.3206,60472.0
2017-12-29 12:45:00,57.04,57.06,57.04,57.05,20675.0,46.3206,46.3369,46.3206,46.3288,20675.0
2017-12-29 12:50:00,57.04,57.06,57.03,57.04,90926.0,46.3206,46.3369,46.3125,46.3206,90926.0
2017-12-29 12:55:00,57.04,57.06,57.02,57.06,54976.0,46.3206,46.3369,46.3044,46.3369,54976.0
2017-12-29 13:00:00,57.05,57.06,57.04,57.05,21388.0,46.3288,46.3369,46.3206,46.3288,21388.0
2017-12-29 13:05:00,57.05,57.07,57.05,57.06,54367.0,46.3288,46.345,46.3288,46.3369,54367.0
2017-12-29 13:10:00,57.06,57.07,57.05,57.07,59264.0,46.3369,46.345,46.3288,46.345,59264.0
2017-12-29 13:15:00,57.08,57.08,57.06,57.07,20296.0,46.3531,46.3531,46.3369,46.345,20296.0
2017-12-29 13:20:00,57.06,57.08,57.05,57.07,18480.0,46.3369,46.3531,46.3288,46.345,18480.0
2017-12-29 13:25:00,57.07,57.07,57.04,57.05,17966.0,46.345,46.345,46.3206,46.3288,17966.0
2017-12-29 13:30:00,57.04,57.06,57.04,57.05,51343.0,46.3206,46.3369,46.3206,46.3288,51343.0
2017-12-29 13:35:00,57.05,57.05,57.01,57.03,185507.0,46.3288,46.3288,46.2963,46.3125,185507.0
2017-12-29 13:40:00,57.03,57.04,57.01,57.04,67821.0,46.3125,46.3206,46.2963,46.3206,67821.0
2017-12-29 13:45:00,57.04,57.04,57.01,57.01,41397.0,46.3206,46.3206,46.2963,46.2963,41397.0
2017-12-29 13:50:00,57.02,57.02,57.0,57.01,16890.0,46.3044,46.3044,46.2882,46.2963,16890.0
2017-12-29 13:55:00,57.01,57.01,56.98,57.01,33772.0,46.2963,46.2963,46.2719,46.2963,33772.0
2017-12-29 14:00:00,57.01,57.02,56.97,56.98,49224.0,46.2963,46.3044,46.2638,46.2719,49224.0
2017-12-29 14:05:00,56.97,56.98,56.95,56.96,126782.0,46.2638,46.2719,46.2476,46.2557,126782.0
2017-12-29 14:10:00,56.96,56.98,56.94,56.96,38770.0,46.2557,46.2719,46.2394,46.2557,38770.0
2017-12-29 14:15:00,56.96,56.98,56.95,56.96,31772.0,46.2557,46.2719,46.2476,46.2557,31772.0
2017-12-29 14:20:00,56.96,56.97,56.95,56.95,105367.0,46.2557,46.2638,46.2476,46.2476,105367.0
2017-12-29 14:25:00,56.96,56.97,56.95,56.96,39312.0,46.2557,46.2638,46.2476,46.2557,39312.0
2017-12-29 14:30:00,56.96,56.96,56.93,56.95,138160.0,46.2557,46.2557,46.2313,46.2476,138160.0
2017-12-29 14:35:00,56.94,56.94,56.91,56.92,97964.0,46.2394,46.2394,46.2151,46.2232,97964.0
2017-12-29 14:40:00,56.92,56.94,56.91,56.94,42346.0,46.2232,46.2394,46.2151,46.2394,42346.0
2017-12-29 14:45:00,56.93,56.94,56.89,56.91,78187.0,46.2313,46.2394,46.1988,46.2151,78187.0
2017-12-29 14:50:00,56.91,56.91,56.88,56.9,62523.0,46.2151,46.2151,46.1907,46.2069,62523.0
2017-12-29 14:55:00,56.9,56.92,56.9,56.91,28407.0,46.2069,46.2232,46.2069,46.2151,28407.0
2017-12-29 15:00:00,56.91,56.91,56.89,56.9,66455.0,46.2151,46.2151,46.1988,46.2069,66455.0
2017-12-29 15:05:00,56.89,56.92,56.88,56.92,26944.0,46.1988,46.2232,46.1907,46.2232,26944.0
2017-12-29 15:10:00,56.92,56.93,56.91,56.92,36561.0,46.2232,46.2313,46.2151,46.2232,36561.0
2017-12-29 15:15:00,56.92,56.93,56.91,56.93,63973.0,46.2232,46.2313,46.2151,46.2313,63973.0
2017-12-29 15:20:00,56.93,56.97,56.92,56.97,79493.0,46.2313,46.2638,46.2232,46.2638,79493.0
2017-12-29 15:25:00,56.97,56.97,56.92,56.94,48395.0,46.2638,46.2638,46.2232,46.2394,48395.0
2017-12-29 15:30:00,56.94,56.95,56.91,56.92,55907.0,46.2394,46.2476,46.2151,46.2232,55907.0
2017-12-29 15:35:00,56.92,56.93,56.88,56.91,105046.0,46.2232,46.2313,46.1907,46.2151,105046.0
2017-12-29 15:40:00,56.91,56.92,56.9,56.92,141811.0,46.2151,46.2232,46.2069,46.2232,141811.0
2017-12-29 15:45:00,56.91,56.98,56.91,56.96,178471.0,46.2151,46.2719,46.2151,46.2557,178471.0
2017-12-29 15:50:00,56.96,56.96,56.87,56.88,517346.0,46.2557,46.2557,46.1826,46.1907,517346.0
2017-12-29 15:55:00,56.88,56.92,56.86,56.89,696671.0,46.1907,46.2232,46.1745,46.1988,696671.0
2018-01-02 09:30:00,57.75,57.78,57.65,57.69,294789.0,46.8972,46.9216,46.816,46.8485,294789.0
2018-01-02 09:35:00,57.7,57.77,57.68,57.77,290437.0,46.8566,46.9135,46.8404,46.9135,290437.0
2018-01-02 09:40:00,57.78,57.78,57.73,57.74,138170.0,46.9216,46.9216,46.881,46.8891,138170.0
2018-01-02 09:45:00,57.75,57.76,57.73,57.74,120895.0,46.8972,46.9053,46.881,46.8891,120895.0
2018-01-02 09:50:00,57.74,57.76,57.73,57.73,156152.0,46.8891,46.9053,46.881,46.881,156152.0
2018-01-02 09:55:00,57.74,57.74,57.7,57.73,109292.0,46.8891,46.8891,46.8566,46.881,109292.0
2018-01-02 10:00:00,57.73,57.76,57.72,57.74,229253.0,46.881,46.9053,46.8728,46.8891,229253.0
2018-01-02 10:05:00,57.74,57.74,57.72,57.73,140786.0,46.8891,46.8891,46.8728,46.881,140786.0
2018-01-02 10:10:00,57.72,57.74,57.71,57.72,170434.0,46.8728,46.8891,46.8647,46.8728,170434.0
2018-01-02 10:15:00,57.72,57.75,57.71,57.74,133711.0,46.8728,46.8972,46.8647,46.8891,133711.0
2018-01-02 10:20:00,57.75,57.76,57.72,57.76,105341.0,46.8972,46.9053,46.8728,46.9053,105341.0
2018-01-02 10:25:00,57.76,57.77,57.75,57.76,187769.0,46.9053,46.9135,46.8972,46.9053,187769.0
2018-01-02 10:30:00,57.76,57.76,57.71,57.74,177535.0,46.9053,46.9053,46.8647,46.8891,177535.0
2018-01-02 10:35:00,57.74,57.76,57.7,57.75,111175.0,46.8891,46.9053,46.8566,46.8972,111175.0
2018-01-02 10:40:00,57.75,57.76,57.73,57.75,240430.0,46.8972,46.9053,46.881,46.8972,240430.0
2018-01-02 10:45:00,57.76,57.76,57.72,57.73,100823.0,46.9053,46.9053,46.8728,46.881,100823.0
2018-01-02 10:50:00,57.73,57.74,57.71,57.72,176678.0,46.881,46.8891,46.8647,46.8728,176678.0
2018-01-02 10:55:00,57.72,57.75,57.72,57.73,96260.0,46.8728,46.8972,46.8728,46.881,96260.0
2018-01-02 11:00:00,57.73,57.76,57.72,57.75,94145.0,46.881,46.9053,46.8728,46.8972,94145.0
2018-01-02 11:05:00,57.75,57.77,57.74,57.77,225573.0,46.8972,46.9135,46.8891,46.9135,225573.0
2018-01-02 11:10:00,57.77,57.77,57.76,57.76,122235.0,46.9135,46.9135,46.9053,46.9053,122235.0
2018-01-02 11:15:00,57.76,57.78,57.75,57.77,191368.0,46.9053,46.9216,46.8972,46.9135,191368.0
2018-01-02 11:20:00,57.77,57.77,57.7,57.73,64958.0,46.9135,46.9135,46.8566,46.881,64958.0
2018-01-02 11:25:00,57.73,57.74,57.7,57.71,103251.0,46.881,46.8891,46.8566,46.8647,103251.0
2018-01-02 11:30:00,57.72,57.73,57.69,57.7,106120.0,46.8728,46.881,46.8485,46.8566,106120.0
2018-01-02 11:35:00,57.7,57.71,57.67,57.67,187032.0,46.8566,46.8647,46.8322,46.8322,187032.0
2018-01-02 11:40:00,57.67,57.68,57.65,57.66,183142.0,46.8322,46.8404,46.816,46.8241,183142.0
2018-01-02 11:45:00,57.66,57.69,57.65,57.69,162135.0,46.8241,46.8485,46.816,46.8485,162135.0
2018-01-02 11:50:00,57.69,57.7,57.68,57.7,73242.0,46.8485,46.8566,46.8404,46.8566,73242.0
2018-01-02 11:55:00,57.7,57.7,57.66,57.66,174767.0,46.8566,46.8566,46.8241,46.8241,174767.0
2018-01-02 12:00:00,57.67,57.73,57.67,57.72,84417.0,46.8322,46.881,46.8322,46.8728,84417.0
2018-01-02 12:05:00,57.73,57.78,57.73,57.77,106247.0,46.881,46.9216,46.881,46.9135,106247.0
2018-01-02 12:10:00,57.77,57.78,57.76,57.77,88475.0,46.9135,46.9216,46.9053,46.9135,88475.0
2018-01-02 12:15:00,57.77,57.79,57.76,57.78,67663.0,46.9135,46.9297,46.9053,46.9216,67663.0
2018-01-02 12:20:00,57.79,57.79,57.74,57.78,120806.0,46.9297,46.9297,46.8891,46.9216,120806.0
2018-01-02 12:25:00,57.78,57.79,57.76,57.78,117722.0,46.9216,46.9297,46.9053,46.9216,117722.0
2018-01-02 12:30:00,57.78,57.81,57.77,57.78,111036.0,46.9216,46.9459,46.9135,46.9216,111036.0
2018-01-02 12:35:00,57.78,57.8,57.77,57.8,53462.0,46.9216,46.9378,46.9135,46.9378,53462.0
2018-01-02 12:40:00,57.8,57.8,57.77,57.79,53191.0,46.9378,46.9378,46.9135,46.9297,53191.0
2018-01-02 12:45:00,57.79,57.82,57.79,57.81,53420.0,46.9297,46.9541,46.9297,46.9459,53420.0
2018-01-02 12:50:00,57.8,57.82,57.8,57.81,60364.0,46.9378,46.9541,46.9378,46.9459,60364.0
2018-01-02 12:55:00,57.8,57.85,57.8,57.85,56179.0,46.9378,46.9784,46.9378,46.9784,56179.0
2018-01-02 13:00:00,57.85,57.86,57.84,57.85,44033.0,46.9784,46.9865,46.9703,46.9784,44033.0
2018-01-02 13:05:00,57.86,57.87,57.85,57.86,26808.0,46.9865,46.9947,46.9784,46.9865,26808.0
2018-01-02 13:10:00,57.87,57.88,57.86,57.87,60917.0,46.9947,47.0028,46.9865,46.9947,60917.0
2018-01-02 13:15:00,57.87,57.88,57.84,57.88,145826.0,46.9947,47.0028,46.9703,47.0028,145826.0
2018-01-02 13:20:00,57.88,57.89,57.85,57.87,133586.0,47.0028,47.0109,46.9784,46.9947,133586.0
2018-01-02 13:25:00,57.87,57.9,57.85,57.9,54740.0,46.9947,47.019,46.9784,47.019,54740.0
2018-01-02 13:30:00,57.9,57.9,57.87,57.9,73074.0,47.019,47.019,46.9947,47.019,73074.0
2018-01-02 13:35:00,57.9,57.91,57.88,57.91,105733.0,47.019,47.0271,47.0028,47.0271,105733.0
2018-01-02 13:40:00,57.91,57.91,57.88,57.89,39759.0,47.0271,47.0271,47.0028,47.0109,39759.0
2018-01-02 13:45:00,57.89,57.89,57.86,57.86,41257.0,47.0109,47.0109,46.9865,46.9865,41257.0
2018-01-02 13:50:00,57.87,57.87,57.84,57.86,97416.0,46.9947,46.9947,46.9703,46.9865,97416.0
2018-01-02 13:55:00,57.86,57.88,57.85,57.88,61951.0,46.9865,47.0028,46.9784,47.0028,61951.0
2018-01-02 14:00:00,57.87,57.88,57.86,57.88,36720.0,46.9947,47.0028,46.9865,47.0028,36720.0
2018-01-02 14:05:00,57.88,57.88,57.85,57.87,62778.0,47.0028,47.0028,46.9784,46.9947,62778.0
2018-01-02 14:10:00,57.87,57.87,57.85,57.86,47086.0,46.9947,46.9947,46.9784,46.9865,47086.0
2018-01-02 14:15:00,57.87,57.87,57.85,57.85,72327.0,46.9947,46.9947,46.9784,46.9784,72327.0
2018-01-02 14:20:00,57.85,57.85,57.82,57.83,80038.0,46.9784,46.9784,46.9541,46.9622,80038.0
2018-01-02 14:25:00,57.83,57.85,57.82,57.85,64348.0,46.9622,46.9784,46.9541,46.9784,64348.0
2018-01-02 14:30:00,57.85,57.86,57.84,57.86,121667.0,46.9784,46.9865,46.9703,46.9865,121667.0
2018-01-02 14:35:00,57.86,57.86,57.83,57.86,223334.0,46.9865,46.9865,46.9622,46.9865,223334.0
2018-01-02 14:40:00,57.86,57.87,57.85,57.87,66076.0,46.9865,46.9947,46.9784,46.9947,66076.0
2018-01-02 14:45:00,57.87,57.87,57.83,57.83,82979.0,46.9947,46.9947,46.9622,46.9622,82979.0
2018-01-02 14:50:00,57.84,57.86,57.83,57.86,95715.0,46.9703,46.9865,46.9622,46.9865,95715.0
2018-01-02 14:55:00,57.86,57.87,57.85,57.86,92551.0,46.9865,46.9947,46.9784,46.9865,92551.0
2018-01-02 15:00:00,57.86,57.87,57.84,57.87,131773.0,46.9865,46.9947,46.9703,46.9947,131773.0
2018-01-02 15:05:00,57.87,57.87,57.83,57.85,138919.0,46.9947,46.9947,46.9622,46.9784,138919.0
2018-01-02 15:10:00,57.85,57.86,57.83,57.84,174360.0,46.9784,46.9865,46.9622,46.9703,174360.0
2018-01-02 15:15:00,57.84,57.87,57.83,57.86,168475.0,46.9703,46.9947,46.9622,46.9865,168475.0
2018-01-02 15:20:00,57.87,57.9,57.85,57.88,553690.0,46.9947,47.019,46.9784,47.0028,553690.0
2018-01-02 15:25:00,57.88,57.9,57.87,57.89,309285.0,47.0028,47.019,46.9947,47.0109,309285.0
2018-01-02 15:30:00,57.89,57.91,57.88,57.89,131823.0,47.0109,47.0271,47.0028,47.0109,131823.0
2018-01-02 15:35:00,57.88,57.92,57.87,57.91,256732.0,47.0028,47.0353,46.9947,47.0271,256732.0
2018-01-02 15:40:00,57.91,57.94,57.91,57.94,170262.0,47.0271,47.0515,47.0271,47.0515,170262.0
2018-01-02 15:45:00,57.94,58.01,57.93,58.01,305875.0,47.0515,47.1084,47.0434,47.1084,305875.0
2018-01-02 15:50:00,58.01,58.04,57.98,58.01,305964.0,47.1084,47.1327,47.084,47.1084,305964.0
2018-01-02 15:55:00,58.0,58.02,57.95,58.0,370799.0,47.1002,47.1165,47.0596,47.1002,370799.0
2018-01-03 09:30:00,58.26,58.36,58.26,58.32,123728.0,47.3114,47.3926,47.3114,47.3601,123728.0
2018-01-03 09:35:00,58.33,58.37,58.31,58.36,84334.0,47.3682,47.4007,47.352,47.3926,84334.0
2018-01-03 09:40:00,58.35,58.37,58.31,58.32,89461.0,47.3845,47.4007,47.352,47.3601,89461.0
2018-01-03 09:45:00,58.34,58.35,58.32,58.35,29516.0,47.3763,47.3845,47.3601,47.3845,29516.0
2018-01-03 09:50:00,58.35,58.39,58.33,58.36,85190.0,47.3845,47.4169,47.3682,47.3926,85190.0
2018-01-03 09:55:00,58.35,58.36,58.34,58.35,89623.0,47.3845,47.3926,47.3763,47.3845,89623.0
2018-01-03 10:00:00,58.34,58.38,58.31,58.36,187798.0,47.3763,47.4088,47.352,47.3926,187798.0
2018-01-03 10:05:00,58.35,58.37,58.33,58.36,174598.0,47.3845,47.4007,47.3682,47.3926,174598.0
2018-01-03 10:10:00,58.36,58.37,58.29,58.32,99455.0,47.3926,47.4007,47.3357,47.3601,99455.0
2018-01-03 10:15:00,58.32,58.33,58.27,58.32,76616.0,47.3601,47.3682,47.3195,47.3601,76616.0
2018-01-03 10:20:00,58.32,58.33,58.3,58.31,52364.0,47.3601,47.3682,47.3439,47.352,52364.0
2018-01-03 10:25:00,58.3,58.33,58.3,58.32,885809.0,47.3439,47.3682,47.3439,47.3601,885809.0
2018-01-03 10:30:00,58.32,58.36,58.32,58.35,106878.0,47.3601,47.3926,47.3601,47.3845,106878.0
2018-01-03 10:35:00,58.36,58.41,58.36,58.4,308747.0,47.3926,47.4332,47.3926,47.4251,308747.0
2018-01-03 10:40:00,58.41,58.42,58.39,58.42,146704.0,47.4332,47.4413,47.4169,47.4413,146704.0
2018-01-03 10:45:00,58.42,58.43,58.4,58.41,168600.0,47.4413,47.4494,47.4251,47.4332,168600.0
2018-01-03 10:50:00,58.41,58.42,58.38,58.4,61796.0,47.4332,47.4413,47.4088,47.4251,61796.0
2018-01-03 10:55:00,58.4,58.41,58.35,58.37,81867.0,47.4251,47.4332,47.3845,47.4007,81867.0
2018-01-03 11:00:00,58.37,58.4,58.36,58.4,34675.0,47.4007,47.4251,47.3926,47.4251,34675.0
2018-01-03 11:05:00,58.39,58.43,58.39,58.43,51836.0,47.4169,47.4494,47.4169,47.4494,51836.0
2018-01-03 11:10:00,58.42,58.43,58.4,58.41,204109.0,47.4413,47.4494,47.4251,47.4332,204109.0
2018-01-03 11:15:00,58.42,58.44,58.41,58.43,78758.0,47.4413,47.4575,47.4332,47.4494,78758.0
2018-01-03 11:20:00,58.43,58.44,58.4,58.43,96324.0,47.4494,47.4575,47.4251,47.4494,96324.0
2018-01-03 11:25:00,58.43,58.43,58.4,58.41,62282.0,47.4494,47.4494,47.4251,47.4332,62282.0
2018-01-03 11:30:00,58.41,58.43,58.39,58.43,75031.0,47.4332,47.4494,47.4169,47.4494,75031.0
2018-01-03 11:35:00,58.42,58.45,58.41,58.44,57696.0,47.4413,47.4657,47.4332,47.4575,57696.0
2018-01-03 11:40:00,58.43,58.45,58.41,58.43,565572.0,47.4494,47.4657,47.4332,47.4494,565572.0
2018-01-03 11:45:00,58.43,58.46,58.42,58.45,53305.0,47.4494,47.4738,47.4413,47.4657,53305.0
2018-01-03 11:50:00,58.45,58.46,58.41,58.42,127743.0,47.4657,47.4738,47.4332,47.4413,127743.0
2018-01-03 11:55:00,58.42,58.43,58.41,58.42,25029.0,47.4413,47.4494,47.4332,47.4413,25029.0
2018-01-03 12:00:00,58.42,58.42,58.4,58.41,107233.0,47.4413,47.4413,47.4251,47.4332,107233.0
2018-01-03 12:05:00,58.41,58.41,58.38,58.41,87714.0,47.4332,47.4332,47.4088,47.4332,87714.0
2018-01-03 12:10:00,58.41,58.43,58.41,58.43,56282.0,47.4332,47.4494,47.4332,47.4494,56282.0
2018-01-03 12:15:00,58.43,58.44,58.42,58.44,56019.0,47.4494,47.4575,47.4413,47.4575,56019.0
2018-01-03 12:20:00,58.44,58.46,58.43,58.46,105154.0,47.4575,47.4738,47.4494,47.4738,105154.0
2018-01-03 12:25:00,58.46,58.47,58.45,58.47,40500.0,47.4738,47.4819,47.4657,47.4819,40500.0
2018-01-03 12:30:00,58.48,58.48,58.47,58.48,25203.0,47.49,47.49,47.4819,47.49,25203.0
2018-01-03 12:35:00,58.47,58.49,58.47,58.48,45692.0,47.4819,47.4981,47.4819,47.49,45692.0
2018-01-03 12:40:00,58.48,58.5,58.48,58.49,123734.0,47.49,47.5063,47.49,47.4981,123734.0
2018-01-03 12:45:00,58.49,58.51,58.48,58.5,94453.0,47.4981,47.5144,47.49,47.5063,94453.0
2018-01-03 12:50:00,58.51,58.55,58.51,58.55,180900.0,47.5144,47.5469,47.5144,47.5469,180900.0
2018-01-03 12:55:00,58.54,58.55,58.5,58.52,119953.0,47.5387,47.5469,47.5063,47.5225,119953.0
2018-01-03 13:00:00,58.52,58.53,58.51,58.53,33593.0,47.5225,47.5306,47.5144,47.5306,33593.0
2018-01-03 13:05:00,58.53,58.54,58.52,58.53,27264.0,47.5306,47.5387,47.5225,47.5306,27264.0
2018-01-03 13:10:00,58.54,58.55,58.53,58.54,43604.0,47.5387,47.5469,47.5306,47.5387,43604.0
2018-01-03 13:15:00,58.55,58.55,58.52,58.52,88057.0,47.5469,47.5469,47.5225,47.5225,88057.0
2018-01-03 13:20:00,58.52,58.54,58.52,58.54,34745.0,47.5225,47.5387,47.5225,47.5387,34745.0
2018-01-03 13:25:00,58.53,58.55,58.51,58.52,109411.0,47.5306,47.5469,47.5144,47.5225,109411.0
2018-01-03 13:30:00,58.52,58.53,58.51,58.51,44666.0,47.5225,47.5306,47.5144,47.5144,44666.0
2018-01-03 13:35:00,58.52,58.53,58.51,58.52,36837.0,47.5225,47.5306,47.5144,47.5225,36837.0
2018-01-03 13:40:00,58.52,58.52,58.5,58.51,64356.0,47.5225,47.5225,47.5063,47.5144,64356.0
2018-01-03 13:45:00,58.51,58.52,58.5,58.52,69497.0,47.5144,47.5225,47.5063,47.5225,69497.0
2018-01-03 13:50:00,58.52,58.54,58.52,58.53,29385.0,47.5225,47.5387,47.5225,47.5306,29385.0
2018-01-03 13:55:00,58.54,58.54,58.49,58.49,207629.0,47.5387,47.5387,47.4981,47.4981,207629.0
2018-01-03 14:00:00,58.49,58.52,58.44,58.46,151851.0,47.4981,47.5225,47.4575,47.4738,151851.0
2018-01-03 14:05:00,58.46,58.47,58.41,58.42,176711.0,47.4738,47.4819,47.4332,47.4413,176711.0
2018-01-03 14:10:00,58.43,58.44,58.38,58.44,128520.0,47.4494,47.4575,47.4088,47.4575,128520.0
2018-01-03 14:15:00,58.43,58.43,58.39,58.42,100206.0,47.4494,47.4494,47.4169,47.4413,100206.0
2018-01-03 14:20:00,58.42,58.45,58.4,58.45,34746.0,47.4413,47.4657,47.4251,47.4657,34746.0
2018-01-03 14:25:00,58.44,58.49,58.44,58.48,78658.0,47.4575,47.4981,47.4575,47.49,78658.0
2018-01-03 14:30:00,58.49,58.5,58.45,58.46,109181.0,47.4981,47.5063,47.4657,47.4738,109181.0
2018-01-03 14:35:00,58.46,58.51,58.45,58.51,288469.0,47.4738,47.5144,47.4657,47.5144,288469.0
2018-01-03 14:40:00,58.5,58.52,58.49,58.51,66319.0,47.5063,47.5225,47.4981,47.5144,66319.0
2018-01-03 14:45:00,58.5,58.51,58.48,58.49,74027.0,47.5063,47.5144,47.49,47.4981,74027.0
2018-01-03 14:50:00,58.49,58.5,58.49,58.49,24747.0,47.4981,47.5063,47.4981,47.4981,24747.0
2018-01-03 14:55:00,58.5,58.5,58.49,58.49,46323.0,47.5063,47.5063,47.4981,47.4981,46323.0
2018-01-03 15:00:00,58.5,58.5,58.47,58.49,52032.0,47.5063,47.5063,47.4819,47.4981,52032.0
2018-01-03 15:05:00,58.5,58.5,58.47,58.48,62317.0,47.5063,47.5063,47.4819,47.49,62317.0
2018-01-03 15:10:00,58.48,58.49,58.47,58.49,60458.0,47.49,47.4981,47.4819,47.4981,60458.0
2018-01-03 15:15:00,58.48,58.52,58.48,58.52,243462.0,47.49,47.5225,47.49,47.5225,243462.0
2018-01-03 15:20:00,58.52,58.52,58.5,58.51,225156.0,47.5225,47.5225,47.5063,47.5144,225156.0
2018-01-03 15:25:00,58.51,58.53,58.51,58.53,175646.0,47.5144,47.5306,47.5144,47.5306,175646.0
2018-01-03 15:30:00,58.53,58.53,58.49,58.51,183776.0,47.5306,47.5306,47.4981,47.5144,183776.0
2018-01-03 15:35:00,58.51,58.52,58.49,58.52,95802.0,47.5144,47.5225,47.4981,47.5225,95802.0
2018-01-03 15:40:00,58.52,58.52,58.49,58.5,129032.0,47.5225,47.5225,47.4981,47.5063,129032.0
2018-01-03 15:45:00,58.5,58.54,58.49,58.52,90860.0,47.5063,47.5387,47.4981,47.5225,90860.0
2018-01-03 15:50:00,58.52,58.57,58.51,58.55,204936.0,47.5225,47.5631,47.5144,47.5469,204936.0
2018-01-03 15:55:00,58.54,58.56,58.51,58.51,344645.0,47.5387,47.555,47.5144,47.5144,344645.0
2018-01-04 09:30:00,58.65,58.75,58.65,58.72,367147.0,47.6281,47.7093,47.6281,47.6849,367147.0
2018-01-04 09:35:00,58.73,58.74,58.68,58.69,84838.0,47.693,47.7012,47.6524,47.6606,84838.0
2018-01-04 09:40:00,58.68,58.7,58.64,58.65,372537.0,47.6524,47.6687,47.62,47.6281,372537.0
2018-01-04 09:45:00,58.65,58.66,58.6,58.62,104544.0,47.6281,47.6362,47.5875,47.6037,104544.0
2018-01-04 09:50:00,58.61,58.66,58.6,58.64,47422.0,47.5956,47.6362,47.5875,47.62,47422.0
2018-01-04 09:55:00,58.65,58.69,58.64,58.68,116208.0,47.6281,47.6606,47.62,47.6524,116208.0
2018-01-04 10:00:00,58.68,58.68,58.62,58.68,65159.0,47.6524,47.6524,47.6037,47.6524,65159.0
2018-01-04 10:05:00,58.68,58.69,58.67,58.69,277474.0,47.6524,47.6606,47.6443,47.6606,277474.0
2018-01-04 10:10:00,58.69,58.73,58.67,58.73,99509.0,47.6606,47.693,47.6443,47.693,99509.0
2018-01-04 10:15:00,58.73,58.75,58.72,58.73,54172.0,47.693,47.7093,47.6849,47.693,54172.0
2018-01-04 10:20:00,58.73,58.76,58.72,58.76,98880.0,47.693,47.7174,47.6849,47.7174,98880.0
2018-01-04 10:25:00,58.76,58.78,58.75,58.78,76453.0,47.7174,47.7336,47.7093,47.7336,76453.0
2018-01-04 10:30:00,58.78,58.81,58.76,58.8,1883311.0,47.7336,47.758,47.7174,47.7499,1883311.0
2018-01-04 10:35:00,58.8,58.82,58.79,58.79,228694.0,47.7499,47.7661,47.7418,47.7418,228694.0
2018-01-04 10:40:00,58.8,58.84,58.8,58.83,559442.0,47.7499,47.7824,47.7499,47.7743,559442.0
2018-01-04 10:45:00,58.83,58.83,58.81,58.82,225909.0,47.7743,47.7743,47.758,47.7661,225909.0
2018-01-04 10:50:00,58.82,58.82,58.75,58.77,955488.0,47.7661,47.7661,47.7093,47.7255,955488.0
2018-01-04 10:55:00,58.76,58.78,58.74,58.78,95729.0,47.7174,47.7336,47.7012,47.7336,95729.0
2018-01-04 11:00:00,58.78,58.79,58.74,58.75,175769.0,47.7336,47.7418,47.7012,47.7093,175769.0
2018-01-04 11:05:00,58.75,58.77,58.73,58.75,75826.0,47.7093,47.7255,47.693,47.7093,75826.0
2018-01-04 11:10:00,58.75,58.77,58.73,58.76,69421.0,47.7093,47.7255,47.693,47.7174,69421.0
2018-01-04 11:15:00,58.76,58.77,58.72,58.74,98954.0,47.7174,47.7255,47.6849,47.7012,98954.0
2018-01-04 11:20:00,58.74,58.76,58.72,58.74,76888.0,47.7012,47.7174,47.6849,47.7012,76888.0
2018-01-04 11:25:00,58.75,58.76,58.71,58.73,36079.0,47.7093,47.7174,47.6768,47.693,36079.0
2018-01-04 11:30:00,58.73,58.79,58.73,58.76,25987.0,47.693,47.7418,47.693,47.7174,25987.0
2018-01-04 11:35:00,58.75,58.76,58.73,58.73,36501.0,47.7093,47.7174,47.693,47.693,36501.0
2018-01-04 11:40:00,58.73,58.75,58.72,58.73,39956.0,47.693,47.7093,47.6849,47.693,39956.0
2018-01-04 11:45:00,58.73,58.74,58.71,58.73,93065.0,47.693,47.7012,47.6768,47.693,93065.0
2018-01-04 11:50:00,58.73,58.74,58.72,58.74,38818.0,47.693,47.7012,47.6849,47.7012,38818.0
2018-01-04 11:55:00,58.73,58.74,58.71,58.72,29520.0,47.693,47.7012,47.6768,47.6849,29520.0
2018-01-04 12:00:00,58.72,58.75,58.71,58.74,84610.0,47.6849,47.7093,47.6768,47.7012,84610.0
2018-01-04 12:05:00,58.75,58.78,58.74,58.78,62006.0,47.7093,47.7336,47.7012,47.7336,62006.0
2018-01-04 12:10:00,58.77,58.8,58.77,58.8,90107.0,47.7255,47.7499,47.7255,47.7499,90107.0
2018-01-04 12:15:00,58.8,58.81,58.78,58.8,202761.0,47.7499,47.758,47.7336,47.7499,202761.0
2018-01-04 12:20:00,58.8,58.81,58.77,58.77,336574.0,47.7499,47.758,47.7255,47.7255,336574.0
2018-01-04 12:25:00,58.77,58.78,58.74,58.76,174611.0,47.7255,47.7336,47.7012,47.7174,174611.0
2018-01-04 12:30:00,58.76,58.77,58.75,58.76,168671.0,47.7174,47.7255,47.7093,47.7174,168671.0
2018-01-04 12:35:00,58.77,58.78,58.75,58.77,185155.0,47.7255,47.7336,47.7093,47.7255,185155.0
2018-01-04 12:40:00,58.77,58.81,58.76,58.81,194612.0,47.7255,47.758,47.7174,47.758,194612.0
2018-01-04 12:45:00,58.8,58.82,58.8,58.8,53973.0,47.7499,47.7661,47.7499,47.7499,53973.0
2018-01-04 12:50:00,58.81,58.81,58.77,58.79,176567.0,47.758,47.758,47.7255,47.7418,176567.0
2018-01-04 12:55:00,58.79,58.81,58.78,58.8,64351.0,47.7418,47.758,47.7336,47.7499,64351.0
2018-01-04 13:00:00,58.8,58.81,58.77,58.79,49718.0,47.7499,47.758,47.7255,47.7418,49718.0
2018-01-04 13:05:00,58.79,58.81,58.78,58.79,57176.0,47.7418,47.758,47.7336,47.7418,57176.0
2018-01-04 13:10:00,58.8,58.8,58.78,58.79,66828.0,47.7499,47.7499,47.7336,47.7418,66828.0
2018-01-04 13:15:00,58.79,58.79,58.78,58.79,45618.0,47.7418,47.7418,47.7336,47.7418,45618.0
2018-01-04 13:20:00,58.79,58.79,58.77,58.77,20934.0,47.7418,47.7418,47.7255,47.7255,20934.0
2018-01-04 13:25:00,58.77,58.78,58.76,58.77,32760.0,47.7255,47.7336,47.7174,47.7255,32760.0
2018-01-04 13:30:00,58.77,58.77,58.71,58.72,129418.0,47.7255,47.7255,47.6768,47.6849,129418.0
2018-01-04 13:35:00,58.73,58.74,58.69,58.7,25660.0,47.693,47.7012,47.6606,47.6687,25660.0
2018-01-04 13:40:00,58.7,58.71,58.68,58.71,21039.0,47.6687,47.6768,47.6524,47.6768,21039.0
2018-01-04 13:45:00,58.71,58.74,58.7,58.72,40324.0,47.6768,47.7012,47.6687,47.6849,40324.0
2018-01-04 13:50:00,58.72,58.72,58.67,58.68,71974.0,47.6849,47.6849,47.6443,47.6524,71974.0
2018-01-04 13:55:00,58.67,58.72,58.66,58.71,25974.0,47.6443,47.6849,47.6362,47.6768,25974.0
2018-01-04 14:00:00,58.71,58.72,58.7,58.72,126418.0,47.6768,47.6849,47.6687,47.6849,126418.0
2018-01-04 14:05:00,58.72,58.72,58.69,58.7,46449.0,47.6849,47.6849,47.6606,47.6687,46449.0
2018-01-04 14:10:00,58.71,58.71,58.68,58.71,47179.0,47.6768,47.6768,47.6524,47.6768,47179.0
2018-01-04 14:15:00,58.71,58.74,58.68,58.7,122174.0,47.6768,47.7012,47.6524,47.6687,122174.0
2018-01-04 14:20:00,58.69,58.7,58.65,58.66,59646.0,47.6606,47.6687,47.6281,47.6362,59646.0
2018-01-04 14:25:00,58.66,58.66,58.64,58.65,44553.0,47.6362,47.6362,47.62,47.6281,44553.0
2018-01-04 14:30:00,58.65,58.7,58.64,58.69,232064.0,47.6281,47.6687,47.62,47.6606,232064.0
2018-01-04 14:35:00,58.69,58.7,58.68,58.7,158124.0,47.6606,47.6687,47.6524,47.6687,158124.0
2018-01-04 14:40:00,58.7,58.72,58.69,58.72,176369.0,47.6687,47.6849,47.6606,47.6849,176369.0
2018-01-04 14:45:00,58.71,58.75,58.71,58.74,153726.0,47.6768,47.7093,47.6768,47.7012,153726.0
2018-01-04 14:50:00,58.74,58.75,58.73,58.73,77874.0,47.7012,47.7093,47.693,47.693,77874.0
2018-01-04 14:55:00,58.73,58.76,58.73,58.75,431129.0,47.693,47.7174,47.693,47.7093,431129.0
2018-01-04 15:00:00,58.75,58.75,58.73,58.74,100679.0,47.7093,47.7093,47.693,47.7012,100679.0
2018-01-04 15:05:00,58.74,58.74,58.7,58.71,110167.0,47.7012,47.7012,47.6687,47.6768,110167.0
2018-01-04 15:10:00,58.71,58.71,58.67,58.68,304843.0,47.6768,47.6768,47.6443,47.6524,304843.0
2018-01-04 15:15:00,58.68,58.72,58.67,58.71,166890.0,47.6524,47.6849,47.6443,47.6768,166890.0
2018-01-04 15:20:00,58.71,58.73,58.7,58.72,461100.0,47.6768,47.693,47.6687,47.6849,461100.0
2018-01-04 15:25:00,58.71,58.79,58.71,58.78,922284.0,47.6768,47.7418,47.6768,47.7336,922284.0
2018-01-04 15:30:00,58.77,58.78,58.75,58.76,162824.0,47.7255,47.7336,47.7093,47.7174,162824.0
2018-01-04 15:35:00,58.76,58.76,58.73,58.73,281207.0,47.7174,47.7174,47.693,47.693,281207.0
2018-01-04 15:40:00,58.73,58.74,58.72,58.72,202295.0,47.693,47.7012,47.6849,47.6849,202295.0
2018-01-04 15:45:00,58.72,58.74,58.72,58.73,370988.0,47.6849,47.7012,47.6849,47.693,370988.0
2018-01-04 15:50:00,58.73,58.75,58.72,58.73,579613.0,47.693,47.7093,47.6849,47.693,579613.0
2018-01-04 15:55:00,58.73,58.75,58.73,58.75,1056014.0,47.693,47.7093,47.693,47.7093,1056014.0
2018-01-05 09:30:00,58.9,58.95,58.88,58.9,173358.0,47.8311,47.8717,47.8149,47.8311,173358.0
2018-01-05 09:35:00,58.9,58.9,58.83,58.85,89800.0,47.8311,47.8311,47.7743,47.7905,89800.0
2018-01-05 09:40:00,58.86,58.92,58.85,58.91,110137.0,47.7986,47.8473,47.7905,47.8392,110137.0
2018-01-05 09:45:00,58.92,58.93,58.89,58.91,121702.0,47.8473,47.8555,47.823,47.8392,121702.0
2018-01-05 09:50:00,58.9,58.94,58.89,58.92,72814.0,47.8311,47.8636,47.823,47.8473,72814.0
2018-01-05 09:55:00,58.92,58.93,58.91,58.93,61992.0,47.8473,47.8555,47.8392,47.8555,61992.0
2018-01-05 10:00:00,58.93,58.97,58.92,58.97,147904.0,47.8555,47.8879,47.8473,47.8879,147904.0
2018-01-05 10:05:00,58.96,59.02,58.96,59.01,39853.0,47.8798,47.9285,47.8798,47.9204,39853.0
2018-01-05 10:10:00,59.01,59.06,59.0,59.04,118437.0,47.9204,47.961,47.9123,47.9448,118437.0
2018-01-05 10:15:00,59.05,59.06,59.02,59.05,122260.0,47.9529,47.961,47.9285,47.9529,122260.0
2018-01-05 10:20:00,59.05,59.1,59.03,59.07,141082.0,47.9529,47.9935,47.9367,47.9691,141082.0
2018-01-05 10:25:00,59.07,59.07,59.02,59.03,89335.0,47.9691,47.9691,47.9285,47.9367,89335.0
2018-01-05 10:30:00,59.04,59.06,59.03,59.03,57179.0,47.9448,47.961,47.9367,47.9367,57179.0
2018-01-05 10:35:00,59.03,59.04,59.0,59.02,58953.0,47.9367,47.9448,47.9123,47.9285,58953.0
2018-01-05 10:40:00,59.02,59.03,59.0,59.01,34977.0,47.9285,47.9367,47.9123,47.9204,34977.0
2018-01-05 10:45:00,59.01,59.01,58.97,58.98,98545.0,47.9204,47.9204,47.8879,47.8961,98545.0
2018-01-05 10:50:00,58.98,59.02,58.96,59.02,83969.0,47.8961,47.9285,47.8798,47.9285,83969.0
2018-01-05 10:55:00,59.02,59.09,59.01,59.08,378271.0,47.9285,47.9854,47.9204,47.9773,378271.0
2018-01-05 11:00:00,59.08,59.1,59.07,59.08,77775.0,47.9773,47.9935,47.9691,47.9773,77775.0
2018-01-05 11:05:00,59.09,59.12,59.07,59.11,87621.0,47.9854,48.0098,47.9691,48.0016,87621.0
2018-01-05 11:10:00,59.1,59.15,59.1,59.15,1244913.0,47.9935,48.0341,47.9935,48.0341,1244913.0
2018-01-05 11:15:00,59.15,59.17,59.13,59.17,91432.0,48.0341,48.0504,48.0179,48.0504,91432.0
2018-01-05 11:20:00,59.17,59.19,59.17,59.19,110660.0,48.0504,48.0666,48.0504,48.0666,110660.0
2018-01-05 11:25:00,59.19,59.2,59.15,59.18,67957.0,48.0666,48.0747,48.0341,48.0585,67957.0
2018-01-05 11:30:00,59.18,59.21,59.16,59.2,50676.0,48.0585,48.0828,48.0422,48.0747,50676.0
2018-01-05 11:35:00,59.2,59.21,59.18,59.2,85682.0,48.0747,48.0828,48.0585,48.0747,85682.0
2018-01-05 11:40:00,59.2,59.2,59.15,59.15,132690.0,48.0747,48.0747,48.0341,48.0341,132690.0
2018-01-05 11:45:00,59.16,59.18,59.15,59.15,97907.0,48.0422,48.0585,48.0341,48.0341,97907.0
2018-01-05 11:50:00,59.16,59.19,59.16,59.18,43214.0,48.0422,48.0666,48.0422,48.0585,43214.0
2018-01-05 11:55:00,59.19,59.22,59.18,59.19,57784.0,48.0666,48.091,48.0585,48.0666,57784.0
2018-01-05 12:00:00,59.19,59.19,59.17,59.18,27074.0,48.0666,48.0666,48.0504,48.0585,27074.0
2018-01-05 12:05:00,59.19,59.21,59.18,59.21,54477.0,48.0666,48.0828,48.0585,48.0828,54477.0
2018-01-05 12:10:00,59.21,59.21,59.19,59.2,41614.0,48.0828,48.0828,48.0666,48.0747,41614.0
2018-01-05 12:15:00,59.19,59.2,59.17,59.2,54827.0,48.0666,48.0747,48.0504,48.0747,54827.0
2018-01-05 12:20:00,59.19,59.2,59.17,59.19,46207.0,48.0666,48.0747,48.0504,48.0666,46207.0
2018-01-05 12:25:00,59.19,59.19,59.17,59.17,73049.0,48.0666,48.0666,48.0504,48.0504,73049.0
2018-01-05 12:30:00,59.17,59.18,59.16,59.18,96373.0,48.0504,48.0585,48.0422,48.0585,96373.0
2018-01-05 12:35:00,59.17,59.18,59.16,59.18,151588.0,48.0504,48.0585,48.0422,48.0585,151588.0
2018-01-05 12:40:00,59.17,59.19,59.17,59.19,76838.0,48.0504,48.0666,48.0504,48.0666,76838.0
2018-01-05 12:45:00,59.19,59.2,59.18,59.18,173686.0,48.0666,48.0747,48.0585,48.0585,173686.0
2018-01-05 12:50:00,59.18,59.18,59.16,59.17,57158.0,48.0585,48.0585,48.0422,48.0504,57158.0
2018-01-05 12:55:00,59.16,59.19,59.15,59.18,57421.0,48.0422,48.0666,48.0341,48.0585,57421.0
2018-01-05 13:00:00,59.18,59.19,59.17,59.18,40029.0,48.0585,48.0666,48.0504,48.0585,40029.0
2018-01-05 13:05:00,59.18,59.2,59.17,59.18,76862.0,48.0585,48.0747,48.0504,48.0585,76862.0
2018-01-05 13:10:00,59.18,59.2,59.17,59.19,47644.0,48.0585,48.0747,48.0504,48.0666,47644.0
2018-01-05 13:15:00,59.19,59.19,59.17,59.18,25034.0,48.0666,48.0666,48.0504,48.0585,25034.0
2018-01-05 13:20:00,59.19,59.2,59.18,59.2,28568.0,48.0666,48.0747,48.0585,48.0747,28568.0
2018-01-05 13:25:00,59.19,59.22,59.18,59.22,72838.0,48.0666,48.091,48.0585,48.091,72838.0
2018-01-05 13:30:00,59.21,59.22,59.19,59.21,64754.0,48.0828,48.091,48.0666,48.0828,64754.0
2018-01-05 13:35:00,59.21,59.21,59.19,59.2,32816.0,48.0828,48.0828,48.0666,48.0747,32816.0
2018-01-05 13:40:00,59.2,59.23,59.2,59.21,53355.0,48.0747,48.0991,48.0747,48.0828,53355.0
2018-01-05 13:45:00,59.21,59.23,59.18,59.19,31739.0,48.0828,48.0991,48.0585,48.0666,31739.0
2018-01-05 13:50:00,59.18,59.19,59.17,59.18,25978.0,48.0585,48.0666,48.0504,48.0585,25978.0
2018-01-05 13:55:00,59.17,59.19,59.17,59.19,44012.0,48.0504,48.0666,48.0504,48.0666,44012.0
2018-01-05 14:00:00,59.18,59.19,59.16,59.18,48890.0,48.0585,48.0666,48.0422,48.0585,48890.0
2018-01-05 14:05:00,59.18,59.18,59.14,59.15,46597.0,48.0585,48.0585,48.026,48.0341,46597.0
2018-01-05 14:10:00,59.15,59.16,59.14,59.16,47652.0,48.0341,48.0422,48.026,48.0422,47652.0
2018-01-05 14:15:00,59.16,59.17,59.14,59.15,44266.0,48.0422,48.0504,48.026,48.0341,44266.0
2018-01-05 14:20:00,59.15,59.17,59.14,59.16,85752.0,48.0341,48.0504,48.026,48.0422,85752.0
2018-01-05 14:25:00,59.16,59.18,59.16,59.18,64785.0,48.0422,48.0585,48.0422,48.0585,64785.0
2018-01-05 14:30:00,59.17,59.2,59.17,59.18,29809.0,48.0504,48.0747,48.0504,48.0585,29809.0
2018-01-05 14:35:00,59.17,59.2,59.17,59.2,126534.0,48.0504,48.0747,48.0504,48.0747,126534.0
2018-01-05 14:40:00,59.2,59.2,59.18,59.19,251273.0,48.0747,48.0747,48.0585,48.0666,251273.0
2018-01-05 14:45:00,59.19,59.2,59.18,59.19,185814.0,48.0666,48.0747,48.0585,48.0666,185814.0
2018-01-05 14:50:00,59.19,59.21,59.18,59.2,160039.0,48.0666,48.0828,48.0585,48.0747,160039.0
2018-01-05 14:55:00,59.21,59.21,59.18,59.19,146313.0,48.0828,48.0828,48.0585,48.0666,146313.0
2018-01-05 15:00:00,59.2,59.21,59.19,59.2,128441.0,48.0747,48.0828,48.0666,48.0747,128441.0
2018-01-05 15:05:00,59.2,59.22,59.2,59.22,162932.0,48.0747,48.091,48.0747,48.091,162932.0
2018-01-05 15:10:00,59.22,59.22,59.2,59.21,130438.0,48.091,48.091,48.0747,48.0828,130438.0
2018-01-05 15:15:00,59.2,59.21,59.19,59.2,141842.0,48.0747,48.0828,48.0666,48.0747,141842.0
2018-01-05 15:20:00,59.2,59.2,59.18,59.19,192910.0,48.0747,48.0747,48.0585,48.0666,192910.0
2018-01-05 15:25:00,59.19,59.21,59.18,59.21,209571.0,48.0666,48.0828,48.0585,48.0828,209571.0
2018-01-05 15:30:00,59.21,59.22,59.19,59.22,166972.0,48.0828,48.091,48.0666,48.091,166972.0
2018-01-05 15:35:00,59.21,59.23,59.2,59.21,227958.0,48.0828,48.0991,48.0747,48.0828,227958.0
2018-01-05 15:40:00,59.22,59.23,59.21,59.21,183060.0,48.091,48.0991,48.0828,48.0828,183060.0
2018-01-05 15:45:00,59.22,59.26,59.21,59.24,226456.0,48.091,48.1234,48.0828,48.1072,226456.0
2018-01-05 15:50:00,59.25,59.26,59.23,59.23,214254.0,48.1153,48.1234,48.0991,48.0991,214254.0
2018-01-05 15:55:00,59.23,59.28,59.22,59.26,564561.0,48.0991,48.1397,48.091,48.1234,564561.0
2018-01-08 09:30:00,59.15,59.23,59.15,59.23,460056.0,48.0341,48.0991,48.0341,48.0991,460056.0
2018-01-08 09:35:00,59.22,59.22,59.12,59.13,178813.0,48.091,48.091,48.0098,48.0179,178813.0
2018-01-08 09:40:00,59.13,59.18,59.13,59.18,79804.0,48.0179,48.0585,48.0179,48.0585,79804.0
2018-01-08 09:45:00,59.18,59.21,59.18,59.19,41546.0,48.0585,48.0828,48.0585,48.0666,41546.0
2018-01-08 09:50:00,59.19,59.21,59.16,59.2,96701.0,48.0666,48.0828,48.0422,48.0747,96701.0
2018-01-08 09:55:00,59.2,59.23,59.19,59.21,126912.0,48.0747,48.0991,48.0666,48.0828,126912.0
2018-01-08 10:00:00,59.21,59.23,59.19,59.2,47041.0,48.0828,48.0991,48.0666,48.0747,47041.0
2018-01-08 10:05:00,59.2,59.21,59.15,59.15,211316.0,48.0747,48.0828,48.0341,48.0341,211316.0
2018-01-08 10:10:00,59.16,59.21,59.16,59.2,157105.0,48.0422,48.0828,48.0422,48.0747,157105.0
2018-01-08 10:15:00,59.21,59.22,59.2,59.21,144187.0,48.0828,48.091,48.0747,48.0828,144187.0
2018-01-08 10:20:00,59.22,59.25,59.21,59.25,83950.0,48.091,48.1153,48.0828,48.1153,83950.0
2018-01-08 10:25:00,59.24,59.25,59.23,59.23,33583.0,48.1072,48.1153,48.0991,48.0991,33583.0
2018-01-08 10:30:00,59.23,59.26,59.22,59.23,184398.0,48.0991,48.1234,48.091,48.0991,184398.0
2018-01-08 10:35:00,59.23,59.25,59.23,59.24,261346.0,48.0991,48.1153,48.0991,48.1072,261346.0
2018-01-08 10:40:00,59.24,59.24,59.22,59.22,80963.0,48.1072,48.1072,48.091,48.091,80963.0
2018-01-08 10:45:00,59.23,59.24,59.21,59.23,88899.0,48.0991,48.1072,48.0828,48.0991,88899.0
2018-01-08 10:50:00,59.23,59.25,59.22,59.25,118097.0,48.0991,48.1153,48.091,48.1153,118097.0
2018-01-08 10:55:00,59.25,59.27,59.23,59.27,163876.0,48.1153,48.1316,48.0991,48.1316,163876.0
2018-01-08 11:00:00,59.26,59.27,59.24,59.26,33515.0,48.1234,48.1316,48.1072,48.1234,33515.0
2018-01-08 11:05:00,59.26,59.27,59.24,59.26,28842.0,48.1234,48.1316,48.1072,48.1234,28842.0
2018-01-08 11:10:00,59.26,59.28,59.25,59.28,75245.0,48.1234,48.1397,48.1153,48.1397,75245.0
2018-01-08 11:15:00,59.29,59.29,59.25,59.26,60005.0,48.1478,48.1478,48.1153,48.1234,60005.0
2018-01-08 11:20:00,59.26,59.28,59.25,59.27,63192.0,48.1234,48.1397,48.1153,48.1316,63192.0
2018-01-08 11:25:00,59.27,59.28,59.22,59.23,76992.0,48.1316,48.1397,48.091,48.0991,76992.0
2018-01-08 11:30:00,59.23,59.25,59.22,59.23,31547.0,48.0991,48.1153,48.091,48.0991,31547.0
2018-01-08 11:35:00,59.23,59.24,59.21,59.23,70773.0,48.0991,48.1072,48.0828,48.0991,70773.0
2018-01-08 11:40:00,59.24,59.27,59.23,59.26,111096.0,48.1072,48.1316,48.0991,48.1234,111096.0
2018-01-08 11:45:00,59.26,59.26,59.23,59.25,39646.0,48.1234,48.1234,48.0991,48.1153,39646.0
2018-01-08 11:50:00,59.24,59.25,59.21,59.22,243881.0,48.1072,48.1153,48.0828,48.091,243881.0
2018-01-08 11:55:00,59.23,59.23,59.21,59.22,25424.0,48.0991,48.0991,48.0828,48.091,25424.0
2018-01-08 12:00:00,59.22,59.25,59.22,59.23,104193.0,48.091,48.1153,48.091,48.0991,104193.0
2018-01-08 12:05:00,59.23,59.25,59.22,59.25,23344.0,48.0991,48.1153,48.091,48.1153,23344.0
2018-01-08 12:10:00,59.25,59.25,59.21,59.23,40727.0,48.1153,48.1153,48.0828,48.0991,40727.0
2018-01-08 12:15:00,59.23,59.24,59.22,59.23,98753.0,48.0991,48.1072,48.091,48.0991,98753.0
2018-01-08 12:20:00,59.23,59.24,59.22,59.24,23494.0,48.0991,48.1072,48.091,48.1072,23494.0
2018-01-08 12:25:00,59.25,59.27,59.24,59.27,59470.0,48.1153,48.1316,48.1072,48.1316,59470.0
2018-01-08 12:30:00,59.26,59.26,59.24,59.25,28076.0,48.1234,48.1234,48.1072,48.1153,28076.0
2018-01-08 12:35:00,59.24,59.26,59.23,59.26,30140.0,48.1072,48.1234,48.0991,48.1234,30140.0
2018-01-08 12:40:00,59.26,59.27,59.24,59.24,73330.0,48.1234,48.1316,48.1072,48.1072,73330.0
2018-01-08 12:45:00,59.24,59.25,59.23,59.25,32997.0,48.1072,48.1153,48.0991,48.1153,32997.0
2018-01-08 12:50:00,59.25,59.28,59.24,59.26,21634.0,48.1153,48.1397,48.1072,48.1234,21634.0
2018-01-08 12:55:00,59.26,59.28,59.26,59.27,22973.0,48.1234,48.1397,48.1234,48.1316,22973.0
2018-01-08 13:00:00,59.28,59.3,59.27,59.28,74319.0,48.1397,48.1559,48.1316,48.1397,74319.0
2018-01-08 13:05:00,59.28,59.3,59.27,59.29,31488.0,48.1397,48.1559,48.1316,48.1478,31488.0
2018-01-08 13:10:00,59.3,59.3,59.28,59.3,25521.0,48.1559,48.1559,48.1397,48.1559,25521.0
2018-01-08 13:15:00,59.3,59.31,59.25,59.29,164433.0,48.1559,48.164,48.1153,48.1478,164433.0
2018-01-08 13:20:00,59.3,59.31,59.29,59.3,21750.0,48.1559,48.164,48.1478,48.1559,21750.0
2018-01-08 13:25:00,59.3,59.33,59.3,59.33,82146.0,48.1559,48.1803,48.1559,48.1803,82146.0
2018-01-08 13:30:00,59.33,59.33,59.3,59.31,25621.0,48.1803,48.1803,48.1559,48.164,25621.0
2018-01-08 13:35:00,59.32,59.33,59.31,59.33,35108.0,48.1722,48.1803,48.164,48.1803,35108.0
2018-01-08 13:40:00,59.34,59.34,59.31,59.33,28869.0,48.1884,48.1884,48.164,48.1803,28869.0
2018-01-08 13:45:00,59.33,59.33,59.32,59.33,27461.0,48.1803,48.1803,48.1722,48.1803,27461.0
2018-01-08 13:50:00,59.33,59.34,59.32,59.34,57677.0,48.1803,48.1884,48.1722,48.1884,57677.0
2018-01-08 13:55:00,59.33,59.34,59.32,59.33,38672.0,48.1803,48.1884,48.1722,48.1803,38672.0
2018-01-08 14:00:00,59.33,59.33,59.31,59.32,70765.0,48.1803,48.1803,48.164,48.1722,70765.0
2018-01-08 14:05:00,59.33,59.34,59.32,59.32,45236.0,48.1803,48.1884,48.1722,48.1722,45236.0
2018-01-08 14:10:00,59.33,59.34,59.32,59.34,38388.0,48.1803,48.1884,48.1722,48.1884,38388.0
2018-01-08 14:15:00,59.34,59.34,59.32,59.34,76606.0,48.1884,48.1884,48.1722,48.1884,76606.0
2018-01-08 14:20:00,59.34,59.35,59.33,59.35,49975.0,48.1884,48.1965,48.1803,48.1965,49975.0
2018-01-08 14:25:00,59.35,59.35,59.33,59.34,51766.0,48.1965,48.1965,48.1803,48.1884,51766.0
2018-01-08 14:30:00,59.34,59.35,59.33,59.34,31888.0,48.1884,48.1965,48.1803,48.1884,31888.0
2018-01-08 14:35:00,59.33,59.34,59.32,59.33,81486.0,48.1803,48.1884,48.1722,48.1803,81486.0
2018-01-08 14:40:00,59.33,59.34,59.32,59.33,55311.0,48.1803,48.1884,48.1722,48.1803,55311.0
2018-01-08 14:45:00,59.34,59.35,59.32,59.35,53551.0,48.1884,48.1965,48.1722,48.1965,53551.0
2018-01-08 14:50:00,59.35,59.36,59.31,59.33,110816.0,48.1965,48.2046,48.164,48.1803,110816.0
2018-01-08 14:55:00,59.33,59.34,59.32,59.33,42216.0,48.1803,48.1884,48.1722,48.1803,42216.0
2018-01-08 15:00:00,59.34,59.34,59.31,59.33,22521.0,48.1884,48.1884,48.164,48.1803,22521.0
2018-01-08 15:05:00,59.32,59.34,59.32,59.34,68462.0,48.1722,48.1884,48.1722,48.1884,68462.0
2018-01-08 15:10:00,59.33,59.34,59.3,59.31,37152.0,48.1803,48.1884,48.1559,48.164,37152.0
2018-01-08 15:15:00,59.31,59.33,59.3,59.33,99146.0,48.164,48.1803,48.1559,48.1803,99146.0
2018-01-08 15:20:00,59.32,59.33,59.3,59.3,47610.0,48.1722,48.1803,48.1559,48.1559,47610.0
2018-01-08 15:25:00,59.3,59.31,59.29,59.31,69114.0,48.1559,48.164,48.1478,48.164,69114.0
2018-01-08 15:30:00,59.31,59.32,59.29,59.31,135953.0,48.164,48.1722,48.1478,48.164,135953.0
2018-01-08 15:35:00,59.3,59.31,59.29,59.31,42986.0,48.1559,48.164,48.1478,48.164,42986.0
2018-01-08 15:40:00,59.3,59.34,59.3,59.34,70770.0,48.1559,48.1884,48.1559,48.1884,70770.0
2018-01-08 15:45:00,59.34,59.37,59.33,59.35,132428.0,48.1884,48.2128,48.1803,48.1965,132428.0
2018-01-08 15:50:00,59.35,59.35,59.31,59.31,117858.0,48.1965,48.1965,48.164,48.164,117858.0
2018-01-08 15:55:00,59.31,59.32,59.27,59.28,264943.0,48.164,48.1722,48.1316,48.1397,264943.0
2018-01-09 09:30:00,59.23,59.24,59.19,59.19,117626.0,48.0991,48.1072,48.0666,48.0666,117626.0
2018-01-09 09:35:00,59.19,59.19,59.08,59.08,127333.0,48.0666,48.0666,47.9773,47.9773,127333.0
2018-01-09 09:40:00,59.08,59.08,59.0,59.0,176305.0,47.9773,47.9773,47.9123,47.9123,176305.0
2018-01-09 09:45:00,59.01,59.07,59.0,59.06,75122.0,47.9204,47.9691,47.9123,47.961,75122.0
2018-01-09 09:50:00,59.07,59.07,58.96,58.98,158001.0,47.9691,47.9691,47.8798,47.8961,158001.0
2018-01-09 09:55:00,58.98,58.99,58.94,58.94,45797.0,47.8961,47.9042,47.8636,47.8636,45797.0
2018-01-09 10:00:00,58.94,58.97,58.92,58.95,190562.0,47.8636,47.8879,47.8473,47.8717,190562.0
2018-01-09 10:05:00,58.95,58.99,58.95,58.97,177161.0,47.8717,47.9042,47.8717,47.8879,177161.0
2018-01-09 10:10:00,58.97,59.02,58.95,59.0,124612.0,47.8879,47.9285,47.8717,47.9123,124612.0
2018-01-09 10:15:00,59.0,59.06,58.99,59.05,134938.0,47.9123,47.961,47.9042,47.9529,134938.0
2018-01-09 10:20:00,59.05,59.06,59.02,59.04,185478.0,47.9529,47.961,47.9285,47.9448,185478.0
2018-01-09 10:25:00,59.04,59.06,59.02,59.06,68169.0,47.9448,47.961,47.9285,47.961,68169.0
2018-01-09 10:30:00,59.06,59.07,59.04,59.05,34874.0,47.961,47.9691,47.9448,47.9529,34874.0
2018-01-09 10:35:00,59.05,59.09,59.03,59.04,281134.0,47.9529,47.9854,47.9367,47.9448,281134.0
2018-01-09 10:40:00,59.04,59.08,59.03,59.07,44031.0,47.9448,47.9773,47.9367,47.9691,44031.0
2018-01-09 10:45:00,59.07,59.07,59.05,59.06,52465.0,47.9691,47.9691,47.9529,47.961,52465.0
2018-01-09 10:50:00,59.06,59.1,59.03,59.09,89618.0,47.961,47.9935,47.9367,47.9854,89618.0
2018-01-09 10:55:00,59.09,59.19,59.08,59.18,83489.0,47.9854,48.0666,47.9773,48.0585,83489.0
2018-01-09 11:00:00,59.18,59.21,59.17,59.18,84120.0,48.0585,48.0828,48.0504,48.0585,84120.0
2018-01-09 11:05:00,59.18,59.18,59.13,59.14,84878.0,48.0585,48.0585,48.0179,48.026,84878.0
2018-01-09 11:10:00,59.15,59.16,59.11,59.15,66796.0,48.0341,48.0422,48.0016,48.0341,66796.0
2018-01-09 11:15:00,59.14,59.19,59.14,59.19,79008.0,48.026,48.0666,48.026,48.0666,79008.0
2018-01-09 11:20:00,59.19,59.19,59.12,59.14,92380.0,48.0666,48.0666,48.0098,48.026,92380.0
2018-01-09 11:25:00,59.14,59.17,59.13,59.14,58989.0,48.026,48.0504,48.0179,48.026,58989.0
2018-01-09 11:30:00,59.13,59.14,59.1,59.11,93950.0,48.0179,48.026,47.9935,48.0016,93950.0
2018-01-09 11:35:00,59.11,59.12,59.09,59.1,37884.0,48.0016,48.0098,47.9854,47.9935,37884.0
2018-01-09 11:40:00,59.1,59.13,59.08,59.1,40812.0,47.9935,48.0179,47.9773,47.9935,40812.0
2018-01-09 11:45:00,59.1,59.13,59.09,59.13,27698.0,47.9935,48.0179,47.9854,48.0179,27698.0
2018-01-09 11:50:00,59.13,59.14,59.11,59.14,64610.0,48.0179,48.026,48.0016,48.026,64610.0
2018-01-09 11:55:00,59.15,59.15,59.12,59.13,52192.0,48.0341,48.0341,48.0098,48.0179,52192.0
2018-01-09 12:00:00,59.13,59.13,59.08,59.11,35091.0,48.0179,48.0179,47.9773,48.0016,35091.0
2018-01-09 12:05:00,59.1,59.12,59.1,59.11,46996.0,47.9935,48.0098,47.9935,48.0016,46996.0
2018-01-09 12:10:00,59.11,59.12,59.09,59.11,29183.0,48.0016,48.0098,47.9854,48.0016,29183.0
2018-01-09 12:15:00,59.12,59.13,59.11,59.11,41838.0,48.0098,48.0179,48.0016,48.0016,41838.0
2018-01-09 12:20:00,59.11,59.11,59.08,59.09,45284.0,48.0016,48.0016,47.9773,47.9854,45284.0
2018-01-09 12:25:00,59.1,59.12,59.09,59.12,43829.0,47.9935,48.0098,47.9854,48.0098,43829.0
2018-01-09 12:30:00,59.11,59.14,59.11,59.13,30935.0,48.0016,48.026,48.0016,48.0179,30935.0
2018-01-09 12:35:00,59.13,59.16,59.12,59.16,37821.0,48.0179,48.0422,48.0098,48.0422,37821.0
2018-01-09 12:40:00,59.15,59.16,59.13,59.15,35537.0,48.0341,48.0422,48.0179,48.0341,35537.0
2018-01-09 12:45:00,59.14,59.15,59.13,59.13,32498.0,48.026,48.0341,48.0179,48.0179,32498.0
2018-01-09 12:50:00,59.13,59.14,59.1,59.11,38343.0,48.0179,48.026,47.9935,48.0016,38343.0
2018-01-09 12:55:00,59.11,59.12,59.1,59.11,52882.0,48.0016,48.0098,47.9935,48.0016,52882.0
2018-01-09 13:00:00,59.12,59.14,59.11,59.14,29071.0,48.0098,48.026,48.0016,48.026,29071.0
2018-01-09 13:05:00,59.14,59.16,59.13,59.16,108536.0,48.026,48.0422,48.0179,48.0422,108536.0
2018-01-09 13:10:00,59.16,59.17,59.14,59.17,93359.0,48.0422,48.0504,48.026,48.0504,93359.0
2018-01-09 13:15:00,59.16,59.18,59.15,59.16,108636.0,48.0422,48.0585,48.0341,48.0422,108636.0
2018-01-09 13:20:00,59.16,59.17,59.15,59.17,72764.0,48.0422,48.0504,48.0341,48.0504,72764.0
2018-01-09 13:25:00,59.17,59.17,59.15,59.17,28238.0,48.0504,48.0504,48.0341,48.0504,28238.0
2018-01-09 13:30:00,59.16,59.18,59.15,59.15,42961.0,48.0422,48.0585,48.0341,48.0341,42961.0
2018-01-09 13:35:00,59.15,59.17,59.15,59.16,21408.0,48.0341,48.0504,48.0341,48.0422,21408.0
2018-01-09 13:40:00,59.17,59.19,59.16,59.18,82629.0,48.0504,48.0666,48.0422,48.0585,82629.0
2018-01-09 13:45:00,59.18,59.2,59.17,59.19,69576.0,48.0585,48.0747,48.0504,48.0666,69576.0
2018-01-09 13:50:00,59.19,59.21,59.18,59.2,46635.0,48.0666,48.0828,48.0585,48.0747,46635.0
2018-01-09 13:55:00,59.2,59.21,59.19,59.21,43800.0,48.0747,48.0828,48.0666,48.0828,43800.0
2018-01-09 14:00:00,59.2,59.21,59.19,59.19,49227.0,48.0747,48.0828,48.0666,48.0666,49227.0
2018-01-09 14:05:00,59.19,59.2,59.17,59.19,52353.0,48.0666,48.0747,48.0504,48.0666,52353.0
2018-01-09 14:10:00,59.19,59.19,59.15,59.16,82744.0,48.0666,48.0666,48.0341,48.0422,82744.0
2018-01-09 14:15:00,59.16,59.17,59.14,59.16,62521.0,48.0422,48.0504,48.026,48.0422,62521.0
2018-01-09 14:20:00,59.15,59.18,59.15,59.16,42290.0,48.0341,48.0585,48.0341,48.0422,42290.0
2018-01-09 14:25:00,59.16,59.18,59.15,59.16,41506.0,48.0422,48.0585,48.0341,48.0422,41506.0
2018-01-09 14:30:00,59.16,59.17,59.13,59.15,80373.0,48.0422,48.0504,48.0179,48.0341,80373.0
2018-01-09 14:35:00,59.14,59.16,59.13,59.15,34763.0,48.026,48.0422,48.0179,48.0341,34763.0
2018-01-09 14:40:00,59.16,59.16,59.14,59.14,122199.0,48.0422,48.0422,48.026,48.026,122199.0
2018-01-09 14:45:00,59.14,59.16,59.13,59.16,55817.0,48.026,48.0422,48.0179,48.0422,55817.0
2018-01-09 14:50:00,59.16,59.17,59.15,59.16,160698.0,48.0422,48.0504,48.0341,48.0422,160698.0
2018-01-09 14:55:00,59.17,59.18,59.15,59.18,48979.0,48.0504,48.0585,48.0341,48.0585,48979.0
2018-01-09 15:00:00,59.18,59.19,59.16,59.17,75393.0,48.0585,48.0666,48.0422,48.0504,75393.0
2018-01-09 15:05:00,59.16,59.19,59.16,59.18,85625.0,48.0422,48.0666,48.0422,48.0585,85625.0
2018-01-09 15:10:00,59.18,59.19,59.17,59.19,67673.0,48.0585,48.0666,48.0504,48.0666,67673.0
2018-01-09 15:15:00,59.19,59.21,59.18,59.21,226783.0,48.0666,48.0828,48.0585,48.0828,226783.0
2018-01-09 15:20:00,59.21,59.21,59.18,59.19,116458.0,48.0828,48.0828,48.0585,48.0666,116458.0
2018-01-09 15:25:00,59.19,59.19,59.14,59.15,51657.0,48.0666,48.0666,48.026,48.0341,51657.0
2018-01-09 15:30:00,59.15,59.19,59.14,59.19,147290.0,48.0341,48.0666,48.026,48.0666,147290.0
2018-01-09 15:35:00,59.19,59.22,59.18,59.21,95254.0,48.0666,48.091,48.0585,48.0828,95254.0
2018-01-09 15:40:00,59.21,59.21,59.19,59.2,38732.0,48.0828,48.0828,48.0666,48.0747,38732.0
2018-01-09 15:45:00,59.2,59.2,59.17,59.2,140738.0,48.0747,48.0747,48.0504,48.0747,140738.0
2018-01-09 15:50:00,59.19,59.22,59.17,59.2,214032.0,48.0666,48.091,48.0504,48.0747,214032.0
2018-01-09 15:55:00,59.19,59.21,59.14,59.16,349780.0,48.0666,48.0828,48.026,48.0422,349780.0
2018-01-10 09:30:00,58.77,58.82,58.69,58.72,271929.0,47.7255,47.7661,47.6606,47.6849,271929.0
2018-01-10 09:35:00,58.73,58.79,58.69,58.75,136785.0,47.693,47.7418,47.6606,47.7093,136785.0
2018-01-10 09:40:00,58.75,58.76,58.68,58.73,134822.0,47.7093,47.7174,47.6524,47.693,134822.0
2018-01-10 09:45:00,58.73,58.75,58.68,58.7,153071.0,47.693,47.7093,47.6524,47.6687,153071.0
2018-01-10 09:50:00,58.69,58.69,58.59,58.61,126372.0,47.6606,47.6606,47.5794,47.5956,126372.0
2018-01-10 09:55:00,58.61,58.67,58.59,58.67,213893.0,47.5956,47.6443,47.5794,47.6443,213893.0
2018-01-10 10:00:00,58.67,58.68,58.59,58.65,85685.0,47.6443,47.6524,47.5794,47.6281,85685.0
2018-01-10 10:05:00,58.65,58.72,58.64,58.71,91402.0,47.6281,47.6849,47.62,47.6768,91402.0
2018-01-10 10:10:00,58.71,58.77,58.71,58.77,244867.0,47.6768,47.7255,47.6768,47.7255,244867.0
2018-01-10 10:15:00,58.77,58.81,58.77,58.79,241433.0,47.7255,47.758,47.7255,47.7418,241433.0
2018-01-10 10:20:00,58.79,58.81,58.79,58.8,119554.0,47.7418,47.758,47.7418,47.7499,119554.0
2018-01-10 10:25:00,58.8,58.82,58.78,58.79,66388.0,47.7499,47.7661,47.7336,47.7418,66388.0
2018-01-10 10:30:00,58.78,58.79,58.73,58.75,147950.0,47.7336,47.7418,47.693,47.7093,147950.0
2018-01-10 10:35:00,58.74,58.78,58.73,58.76,130004.0,47.7012,47.7336,47.693,47.7174,130004.0
2018-01-10 10:40:00,58.77,58.81,58.77,58.8,85453.0,47.7255,47.758,47.7255,47.7499,85453.0
2018-01-10 10:45:00,58.8,58.82,58.68,58.68,310642.0,47.7499,47.7661,47.6524,47.6524,310642.0
2018-01-10 10:50:00,58.69,58.7,58.64,58.66,278628.0,47.6606,47.6687,47.62,47.6362,278628.0
2018-01-10 10:55:00,58.66,58.7,58.66,58.69,115595.0,47.6362,47.6687,47.6362,47.6606,115595.0
2018-01-10 11:00:00,58.7,58.74,58.69,58.74,134216.0,47.6687,47.7012,47.6606,47.7012,134216.0
2018-01-10 11:05:00,58.74,58.79,58.73,58.76,238453.0,47.7012,47.7418,47.693,47.7174,238453.0
2018-01-10 11:10:00,58.76,58.78,58.75,58.77,150295.0,47.7174,47.7336,47.7093,47.7255,150295.0
2018-01-10 11:15:00,58.78,58.78,58.71,58.71,176298.0,47.7336,47.7336,47.6768,47.6768,176298.0
2018-01-10 11:20:00,58.71,58.74,58.7,58.71,210870.0,47.6768,47.7012,47.6687,47.6768,210870.0
2018-01-10 11:25:00,58.72,58.74,58.7,58.72,225419.0,47.6849,47.7012,47.6687,47.6849,225419.0
2018-01-10 11:30:00,58.72,58.75,58.71,58.73,129533.0,47.6849,47.7093,47.6768,47.693,129533.0
2018-01-10 11:35:00,58.73,58.74,58.7,58.73,152970.0,47.693,47.7012,47.6687,47.693,152970.0
2018-01-10 11:40:00,58.74,58.74,58.71,58.72,123752.0,47.7012,47.7012,47.6768,47.6849,123752.0
2018-01-10 11:45:00,58.72,58.73,58.68,58.69,123571.0,47.6849,47.693,47.6524,47.6606,123571.0
2018-01-10 11:50:00,58.69,58.74,58.68,58.73,115755.0,47.6606,47.7012,47.6524,47.693,115755.0
2018-01-10 11:55:00,58.73,58.73,58.7,58.72,124989.0,47.693,47.693,47.6687,47.6849,124989.0
2018-01-10 12:00:00,58.72,58.73,58.69,58.72,90444.0,47.6849,47.693,47.6606,47.6849,90444.0
2018-01-10 12:05:00,58.73,58.75,58.72,58.75,76508.0,47.693,47.7093,47.6849,47.7093,76508.0
2018-01-10 12:10:00,58.75,58.75,58.73,58.73,72633.0,47.7093,47.7093,47.693,47.693,72633.0
2018-01-10 12:15:00,58.74,58.77,58.73,58.77,83174.0,47.7012,47.7255,47.693,47.7255,83174.0
2018-01-10 12:20:00,58.77,58.82,58.76,58.82,96354.0,47.7255,47.7661,47.7174,47.7661,96354.0
2018-01-10 12:25:00,58.81,58.82,58.77,58.79,75892.0,47.758,47.7661,47.7255,47.7418,75892.0
2018-01-10 12:30:00,58.79,58.81,58.78,58.78,96097.0,47.7418,47.758,47.7336,47.7336,96097.0
2018-01-10 12:35:00,58.78,58.8,58.78,58.79,50394.0,47.7336,47.7499,47.7336,47.7418,50394.0
2018-01-10 12:40:00,58.79,58.8,58.77,58.8,93705.0,47.7418,47.7499,47.7255,47.7499,93705.0
2018-01-10 12:45:00,58.8,58.8,58.78,58.79,174765.0,47.7499,47.7499,47.7336,47.7418,174765.0
2018-01-10 12:50:00,58.78,58.81,58.78,58.8,113208.0,47.7336,47.758,47.7336,47.7499,113208.0
2018-01-10 12:55:00,58.8,58.81,58.79,58.79,40235.0,47.7499,47.758,47.7418,47.7418,40235.0
2018-01-10 13:00:00,58.8,58.83,58.79,58.83,89023.0,47.7499,47.7743,47.7418,47.7743,89023.0
2018-01-10 13:05:00,58.83,58.88,58.82,58.86,118670.0,47.7743,47.8149,47.7661,47.7986,118670.0
2018-01-10 13:10:00,58.87,58.87,58.85,58.86,45352.0,47.8067,47.8067,47.7905,47.7986,45352.0
2018-01-10 13:15:00,58.86,58.86,58.84,58.86,71083.0,47.7986,47.7986,47.7824,47.7986,71083.0
2018-01-10 13:20:00,58.85,58.87,58.83,58.87,76172.0,47.7905,47.8067,47.7743,47.8067,76172.0
2018-01-10 13:25:00,58.86,58.88,58.86,58.88,265605.0,47.7986,47.8149,47.7986,47.8149,265605.0
2018-01-10 13:30:00,58.88,58.88,58.85,58.87,87827.0,47.8149,47.8149,47.7905,47.8067,87827.0
2018-01-10 13:35:00,58.87,58.88,58.86,58.88,50245.0,47.8067,47.8149,47.7986,47.8149,50245.0
2018-01-10 13:40:00,58.88,58.9,58.86,58.88,72587.0,47.8149,47.8311,47.7986,47.8149,72587.0
2018-01-10 13:45:00,58.89,58.91,58.88,58.89,57567.0,47.823,47.8392,47.8149,47.823,57567.0
2018-01-10 13:50:00,58.89,58.92,58.89,58.92,57992.0,47.823,47.8473,47.823,47.8473,57992.0
2018-01-10 13:55:00,58.92,58.92,58.9,58.9,46607.0,47.8473,47.8473,47.8311,47.8311,46607.0
2018-01-10 14:00:00,58.9,58.91,58.9,58.91,52260.0,47.8311,47.8392,47.8311,47.8392,52260.0
2018-01-10 14:05:00,58.92,58.92,58.78,58.79,443242.0,47.8473,47.8473,47.7336,47.7418,443242.0
2018-01-10 14:10:00,58.79,58.79,58.72,58.74,157733.0,47.7418,47.7418,47.6849,47.7012,157733.0
2018-01-10 14:15:00,58.75,58.78,58.71,58.72,94401.0,47.7093,47.7336,47.6768,47.6849,94401.0
2018-01-10 14:20:00,58.71,58.73,58.68,58.69,95065.0,47.6768,47.693,47.6524,47.6606,95065.0
2018-01-10 14:25:00,58.69,58.71,58.67,58.68,120905.0,47.6606,47.6768,47.6443,47.6524,120905.0
2018-01-10 14:30:00,58.67,58.69,58.65,58.68,88045.0,47.6443,47.6606,47.6281,47.6524,88045.0
2018-01-10 14:35:00,58.68,58.68,58.61,58.62,290784.0,47.6524,47.6524,47.5956,47.6037,290784.0
2018-01-10 14:40:00,58.62,58.64,58.61,58.62,76884.0,47.6037,47.62,47.5956,47.6037,76884.0
2018-01-10 14:45:00,58.62,58.67,58.61,58.66,143801.0,47.6037,47.6443,47.5956,47.6362,143801.0
2018-01-10 14:50:00,58.66,58.72,58.65,58.72,58447.0,47.6362,47.6849,47.6281,47.6849,58447.0
2018-01-10 14:55:00,58.72,58.72,58.68,58.71,72985.0,47.6849,47.6849,47.6524,47.6768,72985.0
2018-01-10 15:00:00,58.71,58.72,58.69,58.7,51685.0,47.6768,47.6849,47.6606,47.6687,51685.0
2018-01-10 15:05:00,58.7,58.78,58.69,58.75,151725.0,47.6687,47.7336,47.6606,47.7093,151725.0
2018-01-10 15:10:00,58.75,58.76,58.72,58.73,51616.0,47.7093,47.7174,47.6849,47.693,51616.0
2018-01-10 15:15:00,58.73,58.74,58.71,58.73,93215.0,47.693,47.7012,47.6768,47.693,93215.0
2018-01-10 15:20:00,58.72,58.74,58.7,58.73,101591.0,47.6849,47.7012,47.6687,47.693,101591.0
2018-01-10 15:25:00,58.73,58.74,58.72,58.74,126371.0,47.693,47.7012,47.6849,47.7012,126371.0
2018-01-10 15:30:00,58.73,58.77,58.73,58.77,91825.0,47.693,47.7255,47.693,47.7255,91825.0
2018-01-10 15:35:00,58.77,58.8,58.76,58.8,70087.0,47.7255,47.7499,47.7174,47.7499,70087.0
2018-01-10 15:40:00,58.8,58.8,58.78,58.78,100892.0,47.7499,47.7499,47.7336,47.7336,100892.0
2018-01-10 15:45:00,58.78,58.79,58.76,58.78,104310.0,47.7336,47.7418,47.7174,47.7336,104310.0
2018-01-10 15:50:00,58.78,58.8,58.77,58.8,92450.0,47.7336,47.7499,47.7255,47.7499,92450.0
2018-01-10 15:55:00,58.79,58.81,58.73,58.79,316802.0,47.7418,47.758,47.693,47.7418,316802.0
2018-01-11 09:30:00,58.8,58.84,58.79,58.81,174628.0,47.7499,47.7824,47.7418,47.758,174628.0
2018-01-11 09:35:00,58.81,58.85,58.8,58.83,143234.0,47.758,47.7905,47.7499,47.7743,143234.0
2018-01-11 09:40:00,58.83,58.85,58.81,58.84,82295.0,47.7743,47.7905,47.758,47.7824,82295.0
2018-01-11 09:45:00,58.84,58.85,58.81,58.83,92045.0,47.7824,47.7905,47.758,47.7743,92045.0
2018-01-11 09:50:00,58.84,58.9,58.83,58.89,190007.0,47.7824,47.8311,47.7743,47.823,190007.0
2018-01-11 09:55:00,58.89,58.91,58.88,58.9,57043.0,47.823,47.8392,47.8149,47.8311,57043.0
2018-01-11 10:00:00,58.9,58.93,58.89,58.92,90412.0,47.8311,47.8555,47.823,47.8473,90412.0
2018-01-11 10:05:00,58.93,58.94,58.91,58.92,73333.0,47.8555,47.8636,47.8392,47.8473,73333.0
2018-01-11 10:10:00,58.92,58.94,58.91,58.94,74792.0,47.8473,47.8636,47.8392,47.8636,74792.0
2018-01-11 10:15:00,58.95,58.96,58.94,58.95,56506.0,47.8717,47.8798,47.8636,47.8717,56506.0
2018-01-11 10:20:00,58.94,58.94,58.88,58.89,110510.0,47.8636,47.8636,47.8149,47.823,110510.0
2018-01-11 10:25:00,58.88,58.9,58.85,58.9,187872.0,47.8149,47.8311,47.7905,47.8311,187872.0
2018-01-11 10:30:00,58.9,58.9,58.85,58.85,98569.0,47.8311,47.8311,47.7905,47.7905,98569.0
2018-01-11 10:35:00,58.85,58.91,58.84,58.91,72756.0,47.7905,47.8392,47.7824,47.8392,72756.0
2018-01-11 10:40:00,58.91,58.96,58.91,58.92,152013.0,47.8392,47.8798,47.8392,47.8473,152013.0
2018-01-11 10:45:00,58.93,58.96,58.92,58.93,106299.0,47.8555,47.8798,47.8473,47.8555,106299.0
2018-01-11 10:50:00,58.93,58.96,58.93,58.96,194511.0,47.8555,47.8798,47.8555,47.8798,194511.0
2018-01-11 10:55:00,58.95,58.97,58.91,58.97,82801.0,47.8717,47.8879,47.8392,47.8879,82801.0
2018-01-11 11:00:00,58.97,58.99,58.96,58.96,287360.0,47.8879,47.9042,47.8798,47.8798,287360.0
2018-01-11 11:05:00,58.97,58.99,58.94,58.98,1054739.0,47.8879,47.9042,47.8636,47.8961,1054739.0
2018-01-11 11:10:00,58.99,59.0,58.95,58.95,112953.0,47.9042,47.9123,47.8717,47.8717,112953.0
2018-01-11 11:15:00,58.96,58.97,58.94,58.96,111250.0,47.8798,47.8879,47.8636,47.8798,111250.0
2018-01-11 11:20:00,58.96,58.96,58.92,58.94,77796.0,47.8798,47.8798,47.8473,47.8636,77796.0
2018-01-11 11:25:00,58.94,58.94,58.89,58.9,98384.0,47.8636,47.8636,47.823,47.8311,98384.0
2018-01-11 11:30:00,58.89,58.92,58.89,58.92,65607.0,47.823,47.8473,47.823,47.8473,65607.0
2018-01-11 11:35:00,58.92,58.94,58.91,58.94,36297.0,47.8473,47.8636,47.8392,47.8636,36297.0
2018-01-11 11:40:00,58.94,58.94,58.91,58.92,52167.0,47.8636,47.8636,47.8392,47.8473,52167.0
2018-01-11 11:45:00,58.91,58.93,58.9,58.92,90926.0,47.8392,47.8555,47.8311,47.8473,90926.0
2018-01-11 11:50:00,58.92,58.95,58.91,58.93,71264.0,47.8473,47.8717,47.8392,47.8555,71264.0
2018-01-11 11:55:00,58.93,58.94,58.92,58.92,24167.0,47.8555,47.8636,47.8473,47.8473,24167.0
2018-01-11 12:00:00,58.92,58.92,58.89,58.9,81311.0,47.8473,47.8473,47.823,47.8311,81311.0
2018-01-11 12:05:00,58.9,58.9,58.88,58.9,77276.0,47.8311,47.8311,47.8149,47.8311,77276.0
2018-01-11 12:10:00,58.9,58.91,58.89,58.9,123924.0,47.8311,47.8392,47.823,47.8311,123924.0
2018-01-11 12:15:00,58.91,58.91,58.89,58.9,39323.0,47.8392,47.8392,47.823,47.8311,39323.0
2018-01-11 12:20:00,58.9,58.9,58.87,58.89,168414.0,47.8311,47.8311,47.8067,47.823,168414.0
2018-01-11 12:25:00,58.89,58.92,58.88,58.91,148886.0,47.823,47.8473,47.8149,47.8392,148886.0
2018-01-11 12:30:00,58.91,58.97,58.9,58.96,134329.0,47.8392,47.8879,47.8311,47.8798,134329.0
2018-01-11 12:35:00,58.96,59.0,58.95,58.97,170122.0,47.8798,47.9123,47.8717,47.8879,170122.0
2018-01-11 12:40:00,58.98,59.0,58.96,58.96,81406.0,47.8961,47.9123,47.8798,47.8798,81406.0
2018-01-11 12:45:00,58.96,58.98,58.95,58.96,52870.0,47.8798,47.8961,47.8717,47.8798,52870.0
2018-01-11 12:50:00,58.96,58.99,58.95,58.98,71089.0,47.8798,47.9042,47.8717,47.8961,71089.0
2018-01-11 12:55:00,58.99,59.01,58.98,59.01,20911.0,47.9042,47.9204,47.8961,47.9204,20911.0
2018-01-11 13:00:00,59.01,59.04,58.99,59.0,94441.0,47.9204,47.9448,47.9042,47.9123,94441.0
2018-01-11 13:05:00,59.0,59.01,58.98,58.99,36940.0,47.9123,47.9204,47.8961,47.9042,36940.0
2018-01-11 13:10:00,58.98,59.01,58.98,58.99,14299.0,47.8961,47.9204,47.8961,47.9042,14299.0
2018-01-11 13:15:00,58.99,59.01,58.98,59.01,23412.0,47.9042,47.9204,47.8961,47.9204,23412.0
2018-01-11 13:20:00,59.01,59.02,59.0,59.02,22387.0,47.9204,47.9285,47.9123,47.9285,22387.0
2018-01-11 13:25:00,59.02,59.03,59.01,59.03,26260.0,47.9285,47.9367,47.9204,47.9367,26260.0
2018-01-11 13:30:00,59.03,59.03,59.01,59.03,55413.0,47.9367,47.9367,47.9204,47.9367,55413.0
2018-01-11 13:35:00,59.03,59.04,59.02,59.03,33538.0,47.9367,47.9448,47.9285,47.9367,33538.0
2018-01-11 13:40:00,59.04,59.05,59.02,59.05,76365.0,47.9448,47.9529,47.9285,47.9529,76365.0
2018-01-11 13:45:00,59.04,59.05,59.04,59.05,20730.0,47.9448,47.9529,47.9448,47.9529,20730.0
2018-01-11 13:50:00,59.05,59.05,59.03,59.04,90019.0,47.9529,47.9529,47.9367,47.9448,90019.0
2018-01-11 13:55:00,59.04,59.05,59.03,59.04,22074.0,47.9448,47.9529,47.9367,47.9448,22074.0
2018-01-11 14:00:00,59.05,59.08,59.05,59.07,143153.0,47.9529,47.9773,47.9529,47.9691,143153.0
2018-01-11 14:05:00,59.07,59.1,59.06,59.1,54383.0,47.9691,47.9935,47.961,47.9935,54383.0
2018-01-11 14:10:00,59.09,59.1,59.09,59.1,43889.0,47.9854,47.9935,47.9854,47.9935,43889.0
2018-01-11 14:15:00,59.1,59.13,59.09,59.12,268751.0,47.9935,48.0179,47.9854,48.0098,268751.0
2018-01-11 14:20:00,59.12,59.13,59.11,59.11,120500.0,48.0098,48.0179,48.0016,48.0016,120500.0
2018-01-11 14:25:00,59.11,59.12,59.09,59.12,147863.0,48.0016,48.0098,47.9854,48.0098,147863.0
2018-01-11 14:30:00,59.12,59.12,59.09,59.11,53067.0,48.0098,48.0098,47.9854,48.0016,53067.0
2018-01-11 14:35:00,59.11,59.12,59.1,59.11,146122.0,48.0016,48.0098,47.9935,48.0016,146122.0
2018-01-11 14:40:00,59.11,59.11,59.08,59.11,70220.0,48.0016,48.0016,47.9773,48.0016,70220.0
2018-01-11 14:45:00,59.11,59.14,59.09,59.14,327284.0,48.0016,48.026,47.9854,48.026,327284.0
2018-01-11 14:50:00,59.14,59.14,59.13,59.14,272904.0,48.026,48.026,48.0179,48.026,272904.0
2018-01-11 14:55:00,59.14,59.15,59.13,59.15,138427.0,48.026,48.0341,48.0179,48.0341,138427.0
2018-01-11 15:00:00,59.14,59.15,59.12,59.14,61971.0,48.026,48.0341,48.0098,48.026,61971.0
2018-01-11 15:05:00,59.14,59.15,59.12,59.14,92125.0,48.026,48.0341,48.0098,48.026,92125.0
2018-01-11 15:10:00,59.13,59.15,59.13,59.13,112801.0,48.0179,48.0341,48.0179,48.0179,112801.0
2018-01-11 15:15:00,59.14,59.14,59.13,59.14,89963.0,48.026,48.026,48.0179,48.026,89963.0
2018-01-11 15:20:00,59.14,59.16,59.11,59.16,123375.0,48.026,48.0422,48.0016,48.0422,123375.0
2018-01-11 15:25:00,59.16,59.16,59.12,59.14,206084.0,48.0422,48.0422,48.0098,48.026,206084.0
2018-01-11 15:30:00,59.14,59.14,59.11,59.13,65669.0,48.026,48.026,48.0016,48.0179,65669.0
2018-01-11 15:35:00,59.13,59.14,59.12,59.13,82370.0,48.0179,48.026,48.0098,48.0179,82370.0
2018-01-11 15:40:00,59.14,59.14,59.12,59.14,48994.0,48.026,48.026,48.0098,48.026,48994.0
2018-01-11 15:45:00,59.14,59.15,59.13,59.15,96199.0,48.026,48.0341,48.0179,48.0341,96199.0
2018-01-11 15:50:00,59.15,59.21,59.14,59.21,184655.0,48.0341,48.0828,48.026,48.0828,184655.0
2018-01-11 15:55:00,59.21,59.22,59.18,59.2,197329.0,48.0828,48.091,48.0585,48.0747,197329.0
2018-01-12 09:30:00,59.31,59.33,59.17,59.2,343246.0,48.164,48.1803,48.0504,48.0747,343246.0
2018-01-12 09:35:00,59.21,59.35,59.21,59.34,423617.0,48.0828,48.1965,48.0828,48.1884,423617.0
2018-01-12 09:40:00,59.34,59.34,59.27,59.31,293118.0,48.1884,48.1884,48.1316,48.164,293118.0
2018-01-12 09:45:00,59.32,59.42,59.29,59.42,349856.0,48.1722,48.2534,48.1478,48.2534,349856.0
2018-01-12 09:50:00,59.42,59.43,59.4,59.42,247565.0,48.2534,48.2615,48.2371,48.2534,247565.0
2018-01-12 09:55:00,59.41,59.43,59.39,59.42,116910.0,48.2453,48.2615,48.229,48.2534,116910.0
2018-01-12 10:00:00,59.42,59.46,59.4,59.42,112633.0,48.2534,48.2859,48.2371,48.2534,112633.0
2018-01-12 10:05:00,59.42,59.42,59.38,59.41,93850.0,48.2534,48.2534,48.2209,48.2453,93850.0
2018-01-12 10:10:00,59.42,59.48,59.39,59.48,86287.0,48.2534,48.3021,48.229,48.3021,86287.0
2018-01-12 10:15:00,59.48,59.52,59.47,59.48,182213.0,48.3021,48.3346,48.294,48.3021,182213.0
2018-01-12 10:20:00,59.49,59.5,59.47,59.48,313171.0,48.3102,48.3183,48.294,48.3021,313171.0
2018-01-12 10:25:00,59.49,59.51,59.47,59.51,208171.0,48.3102,48.3265,48.294,48.3265,208171.0
2018-01-12 10:30:00,59.51,59.55,59.49,59.52,137630.0,48.3265,48.3589,48.3102,48.3346,137630.0
2018-01-12 10:35:00,59.52,59.58,59.52,59.58,105040.0,48.3346,48.3833,48.3346,48.3833,105040.0
2018-01-12 10:40:00,59.58,59.59,59.56,59.59,454489.0,48.3833,48.3914,48.3671,48.3914,454489.0
2018-01-12 10:45:00,59.59,59.63,59.58,59.63,185260.0,48.3914,48.4239,48.3833,48.4239,185260.0
2018-01-12 10:50:00,59.63,59.67,59.62,59.65,182251.0,48.4239,48.4564,48.4158,48.4402,182251.0
2018-01-12 10:55:00,59.65,59.66,59.59,59.61,299129.0,48.4402,48.4483,48.3914,48.4077,299129.0
2018-01-12 11:00:00,59.62,59.63,59.58,59.61,279970.0,48.4158,48.4239,48.3833,48.4077,279970.0
2018-01-12 11:05:00,59.61,59.61,59.55,59.55,273682.0,48.4077,48.4077,48.3589,48.3589,273682.0
2018-01-12 11:10:00,59.56,59.58,59.56,59.56,401141.0,48.3671,48.3833,48.3671,48.3671,401141.0
2018-01-12 11:15:00,59.56,59.57,59.55,59.55,248492.0,48.3671,48.3752,48.3589,48.3589,248492.0
2018-01-12 11:20:00,59.55,59.6,59.54,59.59,253802.0,48.3589,48.3995,48.3508,48.3914,253802.0
2018-01-12 11:25:00,59.59,59.64,59.58,59.64,190811.0,48.3914,48.432,48.3833,48.432,190811.0
2018-01-12 11:30:00,59.63,59.64,59.59,59.62,808416.0,48.4239,48.432,48.3914,48.4158,808416.0
2018-01-12 11:35:00,59.62,59.67,59.62,59.67,131116.0,48.4158,48.4564,48.4158,48.4564,131116.0
2018-01-12 11:40:00,59.66,59.68,59.66,59.67,52612.0,48.4483,48.4645,48.4483,48.4564,52612.0
2018-01-12 11:45:00,59.67,59.69,59.66,59.68,77477.0,48.4564,48.4726,48.4483,48.4645,77477.0
2018-01-12 11:50:00,59.69,59.69,59.67,59.68,60883.0,48.4726,48.4726,48.4564,48.4645,60883.0
2018-01-12 11:55:00,59.68,59.68,59.63,59.65,191366.0,48.4645,48.4645,48.4239,48.4402,191366.0
2018-01-12 12:00:00,59.65,59.68,59.65,59.67,162997.0,48.4402,48.4645,48.4402,48.4564,162997.0
2018-01-12 12:05:00,59.67,59.68,59.65,59.65,256257.0,48.4564,48.4645,48.4402,48.4402,256257.0
2018-01-12 12:10:00,59.66,59.69,59.65,59.68,155454.0,48.4483,48.4726,48.4402,48.4645,155454.0
2018-01-12 12:15:00,59.68,59.71,59.67,59.68,260534.0,48.4645,48.4889,48.4564,48.4645,260534.0
2018-01-12 12:20:00,59.68,59.69,59.67,59.69,113107.0,48.4645,48.4726,48.4564,48.4726,113107.0
2018-01-12 12:25:00,59.68,59.69,59.66,59.68,408867.0,48.4645,48.4726,48.4483,48.4645,408867.0
2018-01-12 12:30:00,59.68,59.68,59.65,59.66,148180.0,48.4645,48.4645,48.4402,48.4483,148180.0
2018-01-12 12:35:00,59.65,59.68,59.65,59.66,230297.0,48.4402,48.4645,48.4402,48.4483,230297.0
2018-01-12 12:40:00,59.67,59.68,59.66,59.67,204781.0,48.4564,48.4645,48.4483,48.4564,204781.0
2018-01-12 12:45:00,59.67,59.67,59.65,59.66,112957.0,48.4564,48.4564,48.4402,48.4483,112957.0
2018-01-12 12:50:00,59.66,59.68,59.65,59.68,145203.0,48.4483,48.4645,48.4402,48.4645,145203.0
2018-01-12 12:55:00,59.68,59.7,59.67,59.7,165189.0,48.4645,48.4808,48.4564,48.4808,165189.0
2018-01-12 13:00:00,59.69,59.71,59.68,59.69,133663.0,48.4726,48.4889,48.4645,48.4726,133663.0
2018-01-12 13:05:00,59.7,59.7,59.67,59.68,101023.0,48.4808,48.4808,48.4564,48.4645,101023.0
2018-01-12 13:10:00,59.68,59.68,59.65,59.66,112310.0,48.4645,48.4645,48.4402,48.4483,112310.0
2018-01-12 13:15:00,59.65,59.66,59.62,59.64,126988.0,48.4402,48.4483,48.4158,48.432,126988.0
2018-01-12 13:20:00,59.64,59.64,59.63,59.64,145961.0,48.432,48.432,48.4239,48.432,145961.0
2018-01-12 13:25:00,59.64,59.66,59.63,59.65,235403.0,48.432,48.4483,48.4239,48.4402,235403.0
2018-01-12 13:30:00,59.65,59.67,59.64,59.65,68758.0,48.4402,48.4564,48.432,48.4402,68758.0
2018-01-12 13:35:00,59.66,59.68,59.65,59.66,219480.0,48.4483,48.4645,48.4402,48.4483,219480.0
2018-01-12 13:40:00,59.66,59.69,59.65,59.68,195669.0,48.4483,48.4726,48.4402,48.4645,195669.0
2018-01-12 13:45:00,59.67,59.71,59.67,59.7,91403.0,48.4564,48.4889,48.4564,48.4808,91403.0
2018-01-12 13:50:00,59.71,59.73,59.69,59.72,195946.0,48.4889,48.5051,48.4726,48.497,195946.0
2018-01-12 13:55:00,59.71,59.73,59.7,59.73,118602.0,48.4889,48.5051,48.4808,48.5051,118602.0
2018-01-12 14:00:00,59.72,59.73,59.67,59.7,240677.0,48.497,48.5051,48.4564,48.4808,240677.0
2018-01-12 14:05:00,59.7,59.71,59.68,59.69,170365.0,48.4808,48.4889,48.4645,48.4726,170365.0
2018-01-12 14:10:00,59.7,59.71,59.68,59.7,159821.0,48.4808,48.4889,48.4645,48.4808,159821.0
2018-01-12 14:15:00,59.7,59.71,59.69,59.7,198355.0,48.4808,48.4889,48.4726,48.4808,198355.0
2018-01-12 14:20:00,59.7,59.7,59.68,59.69,214872.0,48.4808,48.4808,48.4645,48.4726,214872.0
2018-01-12 14:25:00,59.68,59.72,59.68,59.72,202265.0,48.4645,48.497,48.4645,48.497,202265.0
2018-01-12 14:30:00,59.72,59.76,59.71,59.71,215519.0,48.497,48.5295,48.4889,48.4889,215519.0
2018-01-12 14:35:00,59.71,59.73,59.71,59.72,391060.0,48.4889,48.5051,48.4889,48.497,391060.0
2018-01-12 14:40:00,59.71,59.75,59.7,59.75,342394.0,48.4889,48.5214,48.4808,48.5214,342394.0
2018-01-12 14:45:00,59.75,59.76,59.73,59.76,388768.0,48.5214,48.5295,48.5051,48.5295,388768.0
2018-01-12 14:50:00,59.75,59.76,59.74,59.75,114396.0,48.5214,48.5295,48.5132,48.5214,114396.0
2018-01-12 14:55:00,59.75,59.76,59.74,59.75,229975.0,48.5214,48.5295,48.5132,48.5214,229975.0
2018-01-12 15:00:00,59.74,59.77,59.74,59.74,232218.0,48.5132,48.5376,48.5132,48.5132,232218.0
2018-01-12 15:05:00,59.75,59.76,59.73,59.74,118044.0,48.5214,48.5295,48.5051,48.5132,118044.0
2018-01-12 15:10:00,59.73,59.74,59.69,59.69,131300.0,48.5051,48.5132,48.4726,48.4726,131300.0
2018-01-12 15:15:00,59.7,59.71,59.68,59.71,164898.0,48.4808,48.4889,48.4645,48.4889,164898.0
2018-01-12 15:20:00,59.71,59.73,59.7,59.73,321603.0,48.4889,48.5051,48.4808,48.5051,321603.0
2018-01-12 15:25:00,59.73,59.75,59.71,59.74,386126.0,48.5051,48.5214,48.4889,48.5132,386126.0
2018-01-12 15:30:00,59.74,59.76,59.72,59.75,151395.0,48.5132,48.5295,48.497,48.5214,151395.0
2018-01-12 15:35:00,59.74,59.74,59.69,59.71,233571.0,48.5132,48.5132,48.4726,48.4889,233571.0
2018-01-12 15:40:00,59.71,59.73,59.7,59.72,242578.0,48.4889,48.5051,48.4808,48.497,242578.0
2018-01-12 15:45:00,59.72,59.79,59.72,59.78,290907.0,48.497,48.5538,48.497,48.5457,290907.0
2018-01-12 15:50:00,59.79,59.81,59.77,59.78,304232.0,48.5538,48.5701,48.5376,48.5457,304232.0
2018-01-12 15:55:00,59.78,59.8,59.75,59.8,698288.0,48.5457,48.562,48.5214,48.562,698288.0
2018-01-16 09:30:00,59.95,60.03,59.95,60.01,576430.0,48.6838,48.7487,48.6838,48.7325,576430.0
2018-01-16 09:35:00,60.01,60.08,59.99,60.08,508634.0,48.7325,48.7893,48.7163,48.7893,508634.0
2018-01-16 09:40:00,60.08,60.09,60.05,60.09,532085.0,48.7893,48.7975,48.765,48.7975,532085.0
2018-01-16 09:45:00,60.09,60.11,60.07,60.09,598410.0,48.7975,48.8137,48.7812,48.7975,598410.0
2018-01-16 09:50:00,60.09,60.11,60.05,60.08,189279.0,48.7975,48.8137,48.765,48.7893,189279.0
2018-01-16 09:55:00,60.08,60.1,60.06,60.07,170161.0,48.7893,48.8056,48.7731,48.7812,170161.0
2018-01-16 10:00:00,60.07,60.08,60.0,60.0,81865.0,48.7812,48.7893,48.7244,48.7244,81865.0
2018-01-16 10:05:00,60.0,60.06,59.97,60.04,340806.0,48.7244,48.7731,48.7,48.7569,340806.0
2018-01-16 10:10:00,60.05,60.08,60.04,60.07,88309.0,48.765,48.7893,48.7569,48.7812,88309.0
2018-01-16 10:15:00,60.06,60.09,60.06,60.08,144950.0,48.7731,48.7975,48.7731,48.7893,144950.0
2018-01-16 10:20:00,60.08,60.08,60.02,60.03,114742.0,48.7893,48.7893,48.7406,48.7487,114742.0
2018-01-16 10:25:00,60.02,60.05,60.02,60.04,105446.0,48.7406,48.765,48.7406,48.7569,105446.0
2018-01-16 10:30:00,60.03,60.04,60.0,60.02,102004.0,48.7487,48.7569,48.7244,48.7406,102004.0
2018-01-16 10:35:00,60.01,60.01,59.91,59.97,177828.0,48.7325,48.7325,48.6513,48.7,177828.0
2018-01-16 10:40:00,59.96,60.01,59.95,59.95,116930.0,48.6919,48.7325,48.6838,48.6838,116930.0
2018-01-16 10:45:00,59.95,59.99,59.93,59.98,187173.0,48.6838,48.7163,48.6675,48.7081,187173.0
2018-01-16 10:50:00,59.98,60.0,59.96,59.97,262290.0,48.7081,48.7244,48.6919,48.7,262290.0
2018-01-16 10:55:00,59.96,59.96,59.91,59.93,101350.0,48.6919,48.6919,48.6513,48.6675,101350.0
2018-01-16 11:00:00,59.94,59.96,59.9,59.94,297945.0,48.6757,48.6919,48.6432,48.6757,297945.0
2018-01-16 11:05:00,59.95,59.95,59.84,59.86,167505.0,48.6838,48.6838,48.5944,48.6107,167505.0
2018-01-16 11:10:00,59.86,59.89,59.84,59.85,147644.0,48.6107,48.635,48.5944,48.6026,147644.0
2018-01-16 11:15:00,59.85,59.89,59.83,59.89,159625.0,48.6026,48.635,48.5863,48.635,159625.0
2018-01-16 11:20:00,59.89,59.91,59.87,59.89,241126.0,48.635,48.6513,48.6188,48.635,241126.0
2018-01-16 11:25:00,59.88,59.91,59.86,59.91,209885.0,48.6269,48.6513,48.6107,48.6513,209885.0
2018-01-16 11:30:00,59.92,59.92,59.89,59.92,424902.0,48.6594,48.6594,48.635,48.6594,424902.0
2018-01-16 11:35:00,59.91,59.93,59.88,59.93,89995.0,48.6513,48.6675,48.6269,48.6675,89995.0
2018-01-16 11:40:00,59.92,59.93,59.84,59.85,106031.0,48.6594,48.6675,48.5944,48.6026,106031.0
2018-01-16 11:45:00,59.86,59.88,59.83,59.86,182951.0,48.6107,48.6269,48.5863,48.6107,182951.0
2018-01-16 11:50:00,59.86,59.86,59.81,59.84,105657.0,48.6107,48.6107,48.5701,48.5944,105657.0
2018-01-16 11:55:00,59.84,59.87,59.81,59.85,107708.0,48.5944,48.6188,48.5701,48.6026,107708.0
2018-01-16 12:00:00,59.85,59.9,59.85,59.87,340465.0,48.6026,48.6432,48.6026,48.6188,340465.0
2018-01-16 12:05:00,59.87,59.88,59.85,59.86,61109.0,48.6188,48.6269,48.6026,48.6107,61109.0
2018-01-16 12:10:00,59.87,59.91,59.86,59.9,70609.0,48.6188,48.6513,48.6107,48.6432,70609.0
2018-01-16 12:15:00,59.9,59.92,59.88,59.9,80687.0,48.6432,48.6594,48.6269,48.6432,80687.0
2018-01-16 12:20:00,59.9,59.9,59.87,59.88,67254.0,48.6432,48.6432,48.6188,48.6269,67254.0
2018-01-16 12:25:00,59.87,59.89,59.86,59.88,84279.0,48.6188,48.635,48.6107,48.6269,84279.0
2018-01-16 12:30:00,59.88,59.89,59.86,59.87,198546.0,48.6269,48.635,48.6107,48.6188,198546.0
2018-01-16 12:35:00,59.86,59.88,59.86,59.87,82028.0,48.6107,48.6269,48.6107,48.6188,82028.0
2018-01-16 12:40:00,59.87,59.87,59.83,59.83,78166.0,48.6188,48.6188,48.5863,48.5863,78166.0
2018-01-16 12:45:00,59.84,59.87,59.81,59.87,92631.0,48.5944,48.6188,48.5701,48.6188,92631.0
2018-01-16 12:50:00,59.87,59.87,59.78,59.8,90646.0,48.6188,48.6188,48.5457,48.562,90646.0
2018-01-16 12:55:00,59.8,59.82,59.79,59.8,103445.0,48.562,48.5782,48.5538,48.562,103445.0
2018-01-16 13:00:00,59.8,59.82,59.77,59.78,34054.0,48.562,48.5782,48.5376,48.5457,34054.0
2018-01-16 13:05:00,59.79,59.81,59.76,59.8,56990.0,48.5538,48.5701,48.5295,48.562,56990.0
2018-01-16 13:10:00,59.79,59.82,59.79,59.8,60678.0,48.5538,48.5782,48.5538,48.562,60678.0
2018-01-16 13:15:00,59.8,59.82,59.78,59.8,25295.0,48.562,48.5782,48.5457,48.562,25295.0
2018-01-16 13:20:00,59.81,59.81,59.74,59.75,106448.0,48.5701,48.5701,48.5132,48.5214,106448.0
2018-01-16 13:25:00,59.75,59.81,59.74,59.79,553563.0,48.5214,48.5701,48.5132,48.5538,553563.0
2018-01-16 13:30:00,59.8,59.82,59.79,59.8,41428.0,48.562,48.5782,48.5538,48.562,41428.0
2018-01-16 13:35:00,59.8,59.8,59.76,59.79,63700.0,48.562,48.562,48.5295,48.5538,63700.0
2018-01-16 13:40:00,59.8,59.81,59.77,59.78,83134.0,48.562,48.5701,48.5376,48.5457,83134.0
2018-01-16 13:45:00,59.78,59.8,59.76,59.78,142060.0,48.5457,48.562,48.5295,48.5457,142060.0
2018-01-16 13:50:00,59.78,59.78,59.71,59.72,320565.0,48.5457,48.5457,48.4889,48.497,320565.0
2018-01-16 13:55:00,59.72,59.72,59.69,59.69,106740.0,48.497,48.497,48.4726,48.4726,106740.0
2018-01-16 14:00:00,59.69,59.71,59.62,59.63,96842.0,48.4726,48.4889,48.4158,48.4239,96842.0
2018-01-16 14:05:00,59.62,59.67,59.62,59.63,360142.0,48.4158,48.4564,48.4158,48.4239,360142.0
2018-01-16 14:10:00,59.63,59.66,59.61,59.65,147886.0,48.4239,48.4483,48.4077,48.4402,147886.0
2018-01-16 14:15:00,59.65,59.65,59.59,59.62,199740.0,48.4402,48.4402,48.3914,48.4158,199740.0
2018-01-16 14:20:00,59.61,59.63,59.58,59.6,112039.0,48.4077,48.4239,48.3833,48.3995,112039.0
2018-01-16 14:25:00,59.6,59.61,59.58,59.59,85296.0,48.3995,48.4077,48.3833,48.3914,85296.0
2018-01-16 14:30:00,59.59,59.64,59.58,59.63,212057.0,48.3914,48.432,48.3833,48.4239,212057.0
2018-01-16 14:35:00,59.63,59.63,59.57,59.58,110945.0,48.4239,48.4239,48.3752,48.3833,110945.0
2018-01-16 14:40:00,59.57,59.59,59.46,59.47,347974.0,48.3752,48.3914,48.2859,48.294,347974.0
2018-01-16 14:45:00,59.46,59.51,59.41,59.49,168976.0,48.2859,48.3265,48.2453,48.3102,168976.0
2018-01-16 14:50:00,59.49,59.52,59.48,59.51,108517.0,48.3102,48.3346,48.3021,48.3265,108517.0
2018-01-16 14:55:00,59.51,59.53,59.5,59.52,64943.0,48.3265,48.3427,48.3183,48.3346,64943.0
2018-01-16 15:00:00,59.52,59.58,59.51,59.58,73252.0,48.3346,48.3833,48.3265,48.3833,73252.0
2018-01-16 15:05:00,59.58,59.61,59.56,59.61,119568.0,48.3833,48.4077,48.3671,48.4077,119568.0
2018-01-16 15:10:00,59.62,59.62,59.55,59.55,198532.0,48.4158,48.4158,48.3589,48.3589,198532.0
2018-01-16 15:15:00,59.56,59.57,59.52,59.56,71826.0,48.3671,48.3752,48.3346,48.3671,71826.0
2018-01-16 15:20:00,59.56,59.6,59.54,59.55,77408.0,48.3671,48.3995,48.3508,48.3589,77408.0
2018-01-16 15:25:00,59.55,59.61,59.53,59.59,93420.0,48.3589,48.4077,48.3427,48.3914,93420.0
2018-01-16 15:30:00,59.6,59.6,59.55,59.57,139141.0,48.3995,48.3995,48.3589,48.3752,139141.0
2018-01-16 15:35:00,59.57,59.61,59.56,59.57,174451.0,48.3752,48.4077,48.3671,48.3752,174451.0
2018-01-16 15:40:00,59.57,59.59,59.53,59.57,169503.0,48.3752,48.3914,48.3427,48.3752,169503.0
2018-01-16 15:45:00,59.56,59.57,59.52,59.56,138069.0,48.3671,48.3752,48.3346,48.3671,138069.0
2018-01-16 15:50:00,59.57,59.57,59.49,59.49,153671.0,48.3752,48.3752,48.3102,48.3102,153671.0
2018-01-16 15:55:00,59.5,59.51,59.44,59.49,460282.0,48.3183,48.3265,48.2696,48.3102,460282.0
2018-01-17 09:30:00,59.92,60.0,59.91,59.93,122912.0,48.6594,48.7244,48.6513,48.6675,122912.0
2018-01-17 09:35:00,59.93,59.99,59.87,59.98,264988.0,48.6675,48.7163,48.6188,48.7081,264988.0
2018-01-17 09:40:00,59.97,59.97,59.93,59.94,84181.0,48.7,48.7,48.6675,48.6757,84181.0
2018-01-17 09:45:00,59.93,59.95,59.87,59.88,107913.0,48.6675,48.6838,48.6188,48.6269,107913.0
2018-01-17 09:50:00,59.89,59.95,59.86,59.92,47566.0,48.635,48.6838,48.6107,48.6594,47566.0
2018-01-17 09:55:00,59.92,59.94,59.85,59.87,101996.0,48.6594,48.6757,48.6026,48.6188,101996.0
2018-01-17 10:00:00,59.88,59.96,59.85,59.96,91553.0,48.6269,48.6919,48.6026,48.6919,91553.0
2018-01-17 10:05:00,59.96,60.02,59.96,60.0,89850.0,48.6919,48.7406,48.6919,48.7244,89850.0
2018-01-17 10:10:00,60.01,60.02,59.98,60.01,77797.0,48.7325,48.7406,48.7081,48.7325,77797.0
2018-01-17 10:15:00,60.0,60.05,59.99,60.02,189837.0,48.7244,48.765,48.7163,48.7406,189837.0
2018-01-17 10:20:00,60.01,60.04,59.94,59.94,64796.0,48.7325,48.7569,48.6757,48.6757,64796.0
2018-01-17 10:25:00,59.93,59.94,59.87,59.92,182793.0,48.6675,48.6757,48.6188,48.6594,182793.0
2018-01-17 10:30:00,59.93,59.96,59.91,59.95,119629.0,48.6675,48.6919,48.6513,48.6838,119629.0
2018-01-17 10:35:00,59.95,59.97,59.93,59.94,44298.0,48.6838,48.7,48.6675,48.6757,44298.0
2018-01-17 10:40:00,59.94,59.94,59.9,59.92,31829.0,48.6757,48.6757,48.6432,48.6594,31829.0
2018-01-17 10:45:00,59.93,59.97,59.91,59.95,50112.0,48.6675,48.7,48.6513,48.6838,50112.0
2018-01-17 10:50:00,59.95,59.96,59.94,59.94,56576.0,48.6838,48.6919,48.6757,48.6757,56576.0
2018-01-17 10:55:00,59.94,59.99,59.94,59.98,80083.0,48.6757,48.7163,48.6757,48.7081,80083.0
2018-01-17 11:00:00,59.99,60.0,59.95,59.96,64136.0,48.7163,48.7244,48.6838,48.6919,64136.0
2018-01-17 11:05:00,59.95,60.01,59.95,60.01,107113.0,48.6838,48.7325,48.6838,48.7325,107113.0
2018-01-17 11:10:00,60.01,60.05,60.0,60.04,70370.0,48.7325,48.765,48.7244,48.7569,70370.0
2018-01-17 11:15:00,60.04,60.06,60.03,60.06,151424.0,48.7569,48.7731,48.7487,48.7731,151424.0
2018-01-17 11:20:00,60.06,60.06,60.03,60.04,136821.0,48.7731,48.7731,48.7487,48.7569,136821.0
2018-01-17 11:25:00,60.03,60.05,60.0,60.03,31437.0,48.7487,48.765,48.7244,48.7487,31437.0
2018-01-17 11:30:00,60.03,60.06,60.01,60.05,26739.0,48.7487,48.7731,48.7325,48.765,26739.0
2018-01-17 11:35:00,60.06,60.06,60.0,60.03,33232.0,48.7731,48.7731,48.7244,48.7487,33232.0
2018-01-17 11:40:00,60.02,60.05,60.02,60.05,15288.0,48.7406,48.765,48.7406,48.765,15288.0
2018-01-17 11:45:00,60.04,60.08,60.04,60.08,19885.0,48.7569,48.7893,48.7569,48.7893,19885.0
2018-01-17 11:50:00,60.08,60.11,60.07,60.09,71144.0,48.7893,48.8137,48.7812,48.7975,71144.0
2018-01-17 11:55:00,60.08,60.1,60.08,60.09,37075.0,48.7893,48.8056,48.7893,48.7975,37075.0
2018-01-17 12:00:00,60.09,60.13,60.09,60.12,55014.0,48.7975,48.8299,48.7975,48.8218,55014.0
2018-01-17 12:05:00,60.12,60.14,60.11,60.13,61035.0,48.8218,48.8381,48.8137,48.8299,61035.0
2018-01-17 12:10:00,60.13,60.14,60.11,60.14,22179.0,48.8299,48.8381,48.8137,48.8381,22179.0
2018-01-17 12:15:00,60.14,60.17,60.13,60.17,121321.0,48.8381,48.8624,48.8299,48.8624,121321.0
2018-01-17 12:20:00,60.17,60.17,60.12,60.15,69178.0,48.8624,48.8624,48.8218,48.8462,69178.0
2018-01-17 12:25:00,60.14,60.19,60.14,60.19,33807.0,48.8381,48.8787,48.8381,48.8787,33807.0
2018-01-17 12:30:00,60.18,60.2,60.17,60.17,27425.0,48.8705,48.8868,48.8624,48.8624,27425.0
2018-01-17 12:35:00,60.18,60.22,60.17,60.21,72460.0,48.8705,48.903,48.8624,48.8949,72460.0
2018-01-17 12:40:00,60.21,60.22,60.19,60.22,20642.0,48.8949,48.903,48.8787,48.903,20642.0
2018-01-17 12:45:00,60.22,60.23,60.19,60.22,85263.0,48.903,48.9112,48.8787,48.903,85263.0
2018-01-17 12:50:00,60.22,60.26,60.21,60.26,58334.0,48.903,48.9355,48.8949,48.9355,58334.0
2018-01-17 12:55:00,60.26,60.29,60.25,60.27,48238.0,48.9355,48.9599,48.9274,48.9436,48238.0
2018-01-17 13:00:00,60.27,60.31,60.26,60.27,52351.0,48.9436,48.9761,48.9355,48.9436,52351.0
2018-01-17 13:05:00,60.28,60.29,60.25,60.27,43661.0,48.9518,48.9599,48.9274,48.9436,43661.0
2018-01-17 13:10:00,60.27,60.3,60.26,60.29,30310.0,48.9436,48.968,48.9355,48.9599,30310.0
2018-01-17 13:15:00,60.3,60.31,60.28,60.3,19622.0,48.968,48.9761,48.9518,48.968,19622.0
2018-01-17 13:20:00,60.3,60.34,60.29,60.33,23355.0,48.968,49.0005,48.9599,48.9924,23355.0
2018-01-17 13:25:00,60.33,60.35,60.32,60.34,48629.0,48.9924,49.0086,48.9842,49.0005,48629.0
2018-01-17 13:30:00,60.34,60.38,60.33,60.36,43658.0,49.0005,49.033,48.9924,49.0167,43658.0
2018-01-17 13:35:00,60.37,60.37,60.33,60.35,48079.0,49.0248,49.0248,48.9924,49.0086,48079.0
2018-01-17 13:40:00,60.35,60.39,60.35,60.37,38301.0,49.0086,49.0411,49.0086,49.0248,38301.0
2018-01-17 13:45:00,60.37,60.38,60.35,60.35,55169.0,49.0248,49.033,49.0086,49.0086,55169.0
2018-01-17 13:50:00,60.36,60.39,60.35,60.36,95279.0,49.0167,49.0411,49.0086,49.0167,95279.0
2018-01-17 13:55:00,60.36,60.37,60.33,60.34,58001.0,49.0167,49.0248,48.9924,49.0005,58001.0
2018-01-17 14:00:00,60.33,60.37,60.33,60.36,61356.0,48.9924,49.0248,48.9924,49.0167,61356.0
2018-01-17 14:05:00,60.36,60.4,60.36,60.37,70128.0,49.0167,49.0492,49.0167,49.0248,70128.0
2018-01-17 14:10:00,60.36,60.38,60.35,60.37,57198.0,49.0167,49.033,49.0086,49.0248,57198.0
2018-01-17 14:15:00,60.37,60.37,60.35,60.37,65936.0,49.0248,49.0248,49.0086,49.0248,65936.0
2018-01-17 14:20:00,60.36,60.39,60.36,60.38,75717.0,49.0167,49.0411,49.0167,49.033,75717.0
2018-01-17 14:25:00,60.38,60.38,60.35,60.36,116955.0,49.033,49.033,49.0086,49.0167,116955.0
2018-01-17 14:30:00,60.35,60.37,60.33,60.33,159744.0,49.0086,49.0248,48.9924,48.9924,159744.0
2018-01-17 14:35:00,60.34,60.34,60.31,60.31,154754.0,49.0005,49.0005,48.9761,48.9761,154754.0
2018-01-17 14:40:00,60.32,60.33,60.3,60.31,75098.0,48.9842,48.9924,48.968,48.9761,75098.0
2018-01-17 14:45:00,60.32,60.34,60.29,60.33,98508.0,48.9842,49.0005,48.9599,48.9924,98508.0
2018-01-17 14:50:00,60.34,60.34,60.31,60.31,93259.0,49.0005,49.0005,48.9761,48.9761,93259.0
2018-01-17 14:55:00,60.32,60.33,60.27,60.28,146417.0,48.9842,48.9924,48.9436,48.9518,146417.0
2018-01-17 15:00:00,60.28,60.29,60.26,60.29,170742.0,48.9518,48.9599,48.9355,48.9599,170742.0
2018-01-17 15:05:00,60.28,60.31,60.28,60.3,333865.0,48.9518,48.9761,48.9518,48.968,333865.0
2018-01-17 15:10:00,60.29,60.3,60.27,60.28,302892.0,48.9599,48.968,48.9436,48.9518,302892.0
2018-01-17 15:15:00,60.27,60.3,60.27,60.28,74917.0,48.9436,48.968,48.9436,48.9518,74917.0
2018-01-17 15:20:00,60.28,60.29,60.22,60.22,266629.0,48.9518,48.9599,48.903,48.903,266629.0
2018-01-17 15:25:00,60.22,60.25,60.21,60.24,311288.0,48.903,48.9274,48.8949,48.9193,311288.0
2018-01-17 15:30:00,60.24,60.26,60.23,60.26,208137.0,48.9193,48.9355,48.9112,48.9355,208137.0
2018-01-17 15:35:00,60.25,60.28,60.25,60.28,156562.0,48.9274,48.9518,48.9274,48.9518,156562.0
2018-01-17 15:40:00,60.28,60.29,60.26,60.27,99376.0,48.9518,48.9599,48.9355,48.9436,99376.0
2018-01-17 15:45:00,60.27,60.27,60.23,60.26,355473.0,48.9436,48.9436,48.9112,48.9355,355473.0
2018-01-17 15:50:00,60.26,60.27,60.2,60.21,190088.0,48.9355,48.9436,48.8868,48.8949,190088.0
2018-01-17 15:55:00,60.21,60.25,60.2,60.23,365717.0,48.8949,48.9274,48.8868,48.9112,365717.0
2018-01-18 09:30:00,60.2,60.25,60.18,60.23,298806.0,48.8868,48.9274,48.8705,48.9112,298806.0
2018-01-18 09:35:00,60.23,60.3,60.23,60.27,115567.0,48.9112,48.968,48.9112,48.9436,115567.0
2018-01-18 09:40:00,60.26,60.29,60.24,60.26,102553.0,48.9355,48.9599,48.9193,48.9355,102553.0
2018-01-18 09:45:00,60.25,60.36,60.24,60.34,141625.0,48.9274,49.0167,48.9193,49.0005,141625.0
2018-01-18 09:50:00,60.34,60.36,60.32,60.33,70602.0,49.0005,49.0167,48.9842,48.9924,70602.0
2018-01-18 09:55:00,60.32,60.35,60.31,60.34,80405.0,48.9842,49.0086,48.9761,49.0005,80405.0
2018-01-18 10:00:00,60.34,60.34,60.26,60.27,28567.0,49.0005,49.0005,48.9355,48.9436,28567.0
2018-01-18 10:05:00,60.27,60.29,60.21,60.21,47167.0,48.9436,48.9599,48.8949,48.8949,47167.0
2018-01-18 10:10:00,60.22,60.24,60.21,60.22,32053.0,48.903,48.9193,48.8949,48.903,32053.0
2018-01-18 10:15:00,60.21,60.24,60.2,60.23,70097.0,48.8949,48.9193,48.8868,48.9112,70097.0
2018-01-18 10:20:00,60.24,60.25,60.17,60.18,143782.0,48.9193,48.9274,48.8624,48.8705,143782.0
2018-01-18 10:25:00,60.18,60.21,60.17,60.21,45798.0,48.8705,48.8949,48.8624,48.8949,45798.0
2018-01-18 10:30:00,60.21,60.22,60.19,60.19,96708.0,48.8949,48.903,48.8787,48.8787,96708.0
2018-01-18 10:35:00,60.18,60.21,60.18,60.2,51730.0,48.8705,48.8949,48.8705,48.8868,51730.0
2018-01-18 10:40:00,60.19,60.2,60.14,60.18,51375.0,48.8787,48.8868,48.8381,48.8705,51375.0
2018-01-18 10:45:00,60.18,60.21,60.17,60.19,48603.0,48.8705,48.8949,48.8624,48.8787,48603.0
2018-01-18 10:50:00,60.18,60.21,60.17,60.21,51412.0,48.8705,48.8949,48.8624,48.8949,51412.0
2018-01-18 10:55:00,60.21,60.23,60.19,60.19,258788.0,48.8949,48.9112,48.8787,48.8787,258788.0
2018-01-18 11:00:00,60.2,60.24,60.19,60.23,184822.0,48.8868,48.9193,48.8787,48.9112,184822.0
2018-01-18 11:05:00,60.22,60.23,60.17,60.2,71833.0,48.903,48.9112,48.8624,48.8868,71833.0
2018-01-18 11:10:00,60.2,60.22,60.17,60.22,30790.0,48.8868,48.903,48.8624,48.903,30790.0
2018-01-18 11:15:00,60.22,60.27,60.22,60.27,103047.0,48.903,48.9436,48.903,48.9436,103047.0
2018-01-18 11:20:00,60.27,60.29,60.2,60.21,99729.0,48.9436,48.9599,48.8868,48.8949,99729.0
2018-01-18 11:25:00,60.21,60.22,60.17,60.21,115141.0,48.8949,48.903,48.8624,48.8949,115141.0
2018-01-18 11:30:00,60.21,60.24,60.19,60.23,43457.0,48.8949,48.9193,48.8787,48.9112,43457.0
2018-01-18 11:35:00,60.24,60.24,60.19,60.19,94832.0,48.9193,48.9193,48.8787,48.8787,94832.0
2018-01-18 11:40:00,60.18,60.2,60.16,60.17,144606.0,48.8705,48.8868,48.8543,48.8624,144606.0
2018-01-18 11:45:00,60.17,60.17,60.12,60.14,168093.0,48.8624,48.8624,48.8218,48.8381,168093.0
2018-01-18 11:50:00,60.14,60.16,60.12,60.15,115379.0,48.8381,48.8543,48.8218,48.8462,115379.0
2018-01-18 11:55:00,60.14,60.17,60.14,60.16,240440.0,48.8381,48.8624,48.8381,48.8543,240440.0
2018-01-18 12:00:00,60.16,60.2,60.14,60.2,176224.0,48.8543,48.8868,48.8381,48.8868,176224.0
2018-01-18 12:05:00,60.2,60.22,60.19,60.21,66657.0,48.8868,48.903,48.8787,48.8949,66657.0
2018-01-18 12:10:00,60.21,60.23,60.19,60.23,47194.0,48.8949,48.9112,48.8787,48.9112,47194.0
2018-01-18 12:15:00,60.23,60.26,60.22,60.25,31903.0,48.9112,48.9355,48.903,48.9274,31903.0
2018-01-18 12:20:00,60.25,60.27,60.24,60.25,113617.0,48.9274,48.9436,48.9193,48.9274,113617.0
2018-01-18 12:25:00,60.26,60.29,60.26,60.29,33000.0,48.9355,48.9599,48.9355,48.9599,33000.0
2018-01-18 12:30:00,60.29,60.29,60.25,60.27,387945.0,48.9599,48.9599,48.9274,48.9436,387945.0
2018-01-18 12:35:00,60.27,60.29,60.26,60.26,110141.0,48.9436,48.9599,48.9355,48.9355,110141.0
2018-01-18 12:40:00,60.27,60.27,60.23,60.26,38443.0,48.9436,48.9436,48.9112,48.9355,38443.0
2018-01-18 12:45:00,60.26,60.26,60.22,60.25,102237.0,48.9355,48.9355,48.903,48.9274,102237.0
2018-01-18 12:50:00,60.25,60.25,60.21,60.22,42025.0,48.9274,48.9274,48.8949,48.903,42025.0
2018-01-18 12:55:00,60.23,60.24,60.2,60.2,68852.0,48.9112,48.9193,48.8868,48.8868,68852.0
2018-01-18 13:00:00,60.2,60.21,60.17,60.2,95001.0,48.8868,48.8949,48.8624,48.8868,95001.0
2018-01-18 13:05:00,60.2,60.23,60.2,60.21,65501.0,48.8868,48.9112,48.8868,48.8949,65501.0
2018-01-18 13:10:00,60.21,60.22,60.18,60.19,35574.0,48.8949,48.903,48.8705,48.8787,35574.0
2018-01-18 13:15:00,60.18,60.21,60.17,60.17,24914.0,48.8705,48.8949,48.8624,48.8624,24914.0
2018-01-18 13:20:00,60.17,60.17,60.15,60.17,26552.0,48.8624,48.8624,48.8462,48.8624,26552.0
2018-01-18 13:25:00,60.17,60.18,60.15,60.18,45975.0,48.8624,48.8705,48.8462,48.8705,45975.0
2018-01-18 13:30:00,60.17,60.19,60.17,60.19,19542.0,48.8624,48.8787,48.8624,48.8787,19542.0
2018-01-18 13:35:00,60.18,60.2,60.17,60.18,73119.0,48.8705,48.8868,48.8624,48.8705,73119.0
2018-01-18 13:40:00,60.18,60.22,60.18,60.21,42563.0,48.8705,48.903,48.8705,48.8949,42563.0
2018-01-18 13:45:00,60.21,60.22,60.19,60.22,29833.0,48.8949,48.903,48.8787,48.903,29833.0
2018-01-18 13:50:00,60.21,60.23,60.21,60.22,67663.0,48.8949,48.9112,48.8949,48.903,67663.0
2018-01-18 13:55:00,60.21,60.28,60.2,60.26,130891.0,48.8949,48.9518,48.8868,48.9355,130891.0
2018-01-18 14:00:00,60.25,60.29,60.24,60.28,126445.0,48.9274,48.9599,48.9193,48.9518,126445.0
2018-01-18 14:05:00,60.27,60.31,60.27,60.3,114403.0,48.9436,48.9761,48.9436,48.968,114403.0
2018-01-18 14:10:00,60.3,60.31,60.28,60.29,46744.0,48.968,48.9761,48.9518,48.9599,46744.0
2018-01-18 14:15:00,60.29,60.32,60.28,60.29,69045.0,48.9599,48.9842,48.9518,48.9599,69045.0
2018-01-18 14:20:00,60.29,60.31,60.29,60.3,77397.0,48.9599,48.9761,48.9599,48.968,77397.0
2018-01-18 14:25:00,60.3,60.33,60.3,60.33,79310.0,48.968,48.9924,48.968,48.9924,79310.0
2018-01-18 14:30:00,60.33,60.33,60.3,60.32,28463.0,48.9924,48.9924,48.968,48.9842,28463.0
2018-01-18 14:35:00,60.32,60.35,60.31,60.34,111033.0,48.9842,49.0086,48.9761,49.0005,111033.0
2018-01-18 14:40:00,60.34,60.35,60.33,60.35,67921.0,49.0005,49.0086,48.9924,49.0086,67921.0
2018-01-18 14:45:00,60.34,60.35,60.32,60.33,117093.0,49.0005,49.0086,48.9842,48.9924,117093.0
2018-01-18 14:50:00,60.33,60.35,60.32,60.34,95865.0,48.9924,49.0086,48.9842,49.0005,95865.0
2018-01-18 14:55:00,60.34,60.36,60.32,60.33,90869.0,49.0005,49.0167,48.9842,48.9924,90869.0
2018-01-18 15:00:00,60.32,60.33,60.3,60.32,123237.0,48.9842,48.9924,48.968,48.9842,123237.0
2018-01-18 15:05:00,60.32,60.35,60.31,60.34,63820.0,48.9842,49.0086,48.9761,49.0005,63820.0
2018-01-18 15:10:00,60.34,60.36,60.33,60.34,71029.0,49.0005,49.0167,48.9924,49.0005,71029.0
2018-01-18 15:15:00,60.34,60.36,60.33,60.33,100380.0,49.0005,49.0167,48.9924,48.9924,100380.0
2018-01-18 15:20:00,60.33,60.33,60.29,60.3,154004.0,48.9924,48.9924,48.9599,48.968,154004.0
2018-01-18 15:25:00,60.3,60.3,60.25,60.26,84158.0,48.968,48.968,48.9274,48.9355,84158.0
2018-01-18 15:30:00,60.26,60.27,60.21,60.22,120184.0,48.9355,48.9436,48.8949,48.903,120184.0
2018-01-18 15:35:00,60.23,60.23,60.21,60.22,48528.0,48.9112,48.9112,48.8949,48.903,48528.0
2018-01-18 15:40:00,60.22,60.26,60.21,60.25,31147.0,48.903,48.9355,48.8949,48.9274,31147.0
2018-01-18 15:45:00,60.24,60.27,60.23,60.27,43776.0,48.9193,48.9436,48.9112,48.9436,43776.0
2018-01-18 15:50:00,60.27,60.28,60.25,60.26,98560.0,48.9436,48.9518,48.9274,48.9355,98560.0
2018-01-18 15:55:00,60.25,60.3,60.23,60.3,353668.0,48.9274,48.968,48.9112,48.968,353668.0
2018-01-19 09:30:00,60.62,60.69,60.56,60.56,148827.0,49.2279,49.2847,49.1791,49.1791,148827.0
2018-01-19 09:35:00,60.56,60.61,60.52,60.6,75028.0,49.1791,49.2197,49.1467,49.2116,75028.0
2018-01-19 09:40:00,60.6,60.62,60.56,60.58,77573.0,49.2116,49.2279,49.1791,49.1954,77573.0
2018-01-19 09:45:00,60.58,60.6,60.52,60.53,52422.0,49.1954,49.2116,49.1467,49.1548,52422.0
2018-01-19 09:50:00,60.54,60.54,60.46,60.5,58543.0,49.1629,49.1629,49.0979,49.1304,58543.0
2018-01-19 09:55:00,60.51,60.52,60.48,60.52,74927.0,49.1385,49.1467,49.1142,49.1467,74927.0
2018-01-19 10:00:00,60.51,60.53,60.43,60.44,146659.0,49.1385,49.1548,49.0736,49.0817,146659.0
2018-01-19 10:05:00,60.44,60.48,60.42,60.48,343127.0,49.0817,49.1142,49.0654,49.1142,343127.0
2018-01-19 10:10:00,60.48,60.52,60.47,60.5,89194.0,49.1142,49.1467,49.1061,49.1304,89194.0
2018-01-19 10:15:00,60.49,60.52,60.46,60.49,81925.0,49.1223,49.1467,49.0979,49.1223,81925.0
2018-01-19 10:20:00,60.49,60.53,60.46,60.53,213630.0,49.1223,49.1548,49.0979,49.1548,213630.0
2018-01-19 10:25:00,60.53,60.58,60.51,60.56,171955.0,49.1548,49.1954,49.1385,49.1791,171955.0
2018-01-19 10:30:00,60.57,60.58,60.55,60.56,90432.0,49.1873,49.1954,49.171,49.1791,90432.0
2018-01-19 10:35:00,60.57,60.58,60.54,60.58,47365.0,49.1873,49.1954,49.1629,49.1954,47365.0
2018-01-19 10:40:00,60.57,60.58,60.54,60.54,47334.0,49.1873,49.1954,49.1629,49.1629,47334.0
2018-01-19 10:45:00,60.54,60.56,60.49,60.5,49414.0,49.1629,49.1791,49.1223,49.1304,49414.0
2018-01-19 10:50:00,60.51,60.51,60.47,60.5,32515.0,49.1385,49.1385,49.1061,49.1304,32515.0
2018-01-19 10:55:00,60.49,60.5,60.46,60.48,57883.0,49.1223,49.1304,49.0979,49.1142,57883.0
2018-01-19 11:00:00,60.48,60.51,60.46,60.47,654193.0,49.1142,49.1385,49.0979,49.1061,654193.0
2018-01-19 11:05:00,60.47,60.47,60.41,60.45,112091.0,49.1061,49.1061,49.0573,49.0898,112091.0
2018-01-19 11:10:00,60.45,60.49,60.45,60.48,114602.0,49.0898,49.1223,49.0898,49.1142,114602.0
2018-01-19 11:15:00,60.47,60.52,60.47,60.52,97135.0,49.1061,49.1467,49.1061,49.1467,97135.0
2018-01-19 11:20:00,60.52,60.54,60.51,60.54,63516.0,49.1467,49.1629,49.1385,49.1629,63516.0
2018-01-19 11:25:00,60.54,60.56,60.53,60.56,38526.0,49.1629,49.1791,49.1548,49.1791,38526.0
2018-01-19 11:30:00,60.55,60.57,60.54,60.57,53312.0,49.171,49.1873,49.1629,49.1873,53312.0
2018-01-19 11:35:00,60.56,60.57,60.55,60.55,69544.0,49.1791,49.1873,49.171,49.171,69544.0
2018-01-19 11:40:00,60.56,60.56,60.54,60.55,31924.0,49.1791,49.1791,49.1629,49.171,31924.0
2018-01-19 11:45:00,60.55,60.57,60.55,60.55,26920.0,49.171,49.1873,49.171,49.171,26920.0
2018-01-19 11:50:00,60.55,60.58,60.55,60.58,37367.0,49.171,49.1954,49.171,49.1954,37367.0
2018-01-19 11:55:00,60.57,60.59,60.54,60.58,96534.0,49.1873,49.2035,49.1629,49.1954,96534.0
2018-01-19 12:00:00,60.58,60.6,60.57,60.59,24690.0,49.1954,49.2116,49.1873,49.2035,24690.0
2018-01-19 12:05:00,60.6,60.61,60.59,60.61,26280.0,49.2116,49.2197,49.2035,49.2197,26280.0
2018-01-19 12:10:00,60.61,60.62,60.6,60.61,14298.0,49.2197,49.2279,49.2116,49.2197,14298.0
2018-01-19 12:15:00,60.61,60.62,60.6,60.62,26184.0,49.2197,49.2279,49.2116,49.2279,26184.0
2018-01-19 12:20:00,60.62,60.64,60.62,60.63,30704.0,49.2279,49.2441,49.2279,49.236,30704.0
2018-01-19 12:25:00,60.62,60.63,60.6,60.63,18700.0,49.2279,49.236,49.2116,49.236,18700.0
2018-01-19 12:30:00,60.62,60.63,60.6,60.61,20530.0,49.2279,49.236,49.2116,49.2197,20530.0
2018-01-19 12:35:00,60.61,60.65,60.61,60.64,53213.0,49.2197,49.2522,49.2197,49.2441,53213.0
2018-01-19 12:40:00,60.64,60.65,60.63,60.65,19209.0,49.2441,49.2522,49.236,49.2522,19209.0
2018-01-19 12:45:00,60.65,60.66,60.63,60.65,27656.0,49.2522,49.2603,49.236,49.2522,27656.0
2018-01-19 12:50:00,60.66,60.68,60.66,60.67,46785.0,49.2603,49.2766,49.2603,49.2685,46785.0
2018-01-19 12:55:00,60.67,60.67,60.64,60.65,51834.0,49.2685,49.2685,49.2441,49.2522,51834.0
2018-01-19 13:00:00,60.65,60.66,60.63,60.64,38201.0,49.2522,49.2603,49.236,49.2441,38201.0
2018-01-19 13:05:00,60.64,60.65,60.6,60.63,47096.0,49.2441,49.2522,49.2116,49.236,47096.0
2018-01-19 13:10:00,60.63,60.66,60.61,60.66,90606.0,49.236,49.2603,49.2197,49.2603,90606.0
2018-01-19 13:15:00,60.66,60.67,60.65,60.66,38208.0,49.2603,49.2685,49.2522,49.2603,38208.0
2018-01-19 13:20:00,60.65,60.66,60.64,60.64,38368.0,49.2522,49.2603,49.2441,49.2441,38368.0
2018-01-19 13:25:00,60.65,60.67,60.64,60.67,71486.0,49.2522,49.2685,49.2441,49.2685,71486.0
2018-01-19 13:30:00,60.67,60.67,60.65,60.66,44143.0,49.2685,49.2685,49.2522,49.2603,44143.0
2018-01-19 13:35:00,60.66,60.67,60.64,60.65,41873.0,49.2603,49.2685,49.2441,49.2522,41873.0
2018-01-19 13:40:00,60.64,60.66,60.62,60.65,76329.0,49.2441,49.2603,49.2279,49.2522,76329.0
2018-01-19 13:45:00,60.65,60.65,60.62,60.63,88784.0,49.2522,49.2522,49.2279,49.236,88784.0
2018-01-19 13:50:00,60.62,60.64,60.62,60.64,26153.0,49.2279,49.2441,49.2279,49.2441,26153.0
2018-01-19 13:55:00,60.64,60.64,60.63,60.64,53619.0,49.2441,49.2441,49.236,49.2441,53619.0
2018-01-19 14:00:00,60.64,60.67,60.63,60.66,99707.0,49.2441,49.2685,49.236,49.2603,99707.0
2018-01-19 14:05:00,60.66,60.68,60.65,60.66,58275.0,49.2603,49.2766,49.2522,49.2603,58275.0
2018-01-19 14:10:00,60.66,60.68,60.65,60.68,79386.0,49.2603,49.2766,49.2522,49.2766,79386.0
2018-01-19 14:15:00,60.68,60.7,60.67,60.69,126022.0,49.2766,49.2928,49.2685,49.2847,126022.0
2018-01-19 14:20:00,60.7,60.72,60.68,60.7,80940.0,49.2928,49.3091,49.2766,49.2928,80940.0
2018-01-19 14:25:00,60.69,60.71,60.68,60.71,70556.0,49.2847,49.3009,49.2766,49.3009,70556.0
2018-01-19 14:30:00,60.71,60.73,60.7,60.73,290534.0,49.3009,49.3172,49.2928,49.3172,290534.0
2018-01-19 14:35:00,60.73,60.75,60.72,60.73,94493.0,49.3172,49.3334,49.3091,49.3172,94493.0
2018-01-19 14:40:00,60.73,60.75,60.72,60.74,123997.0,49.3172,49.3334,49.3091,49.3253,123997.0
2018-01-19 14:45:00,60.74,60.76,60.73,60.75,127796.0,49.3253,49.3416,49.3172,49.3334,127796.0
2018-01-19 14:50:00,60.75,60.76,60.73,60.75,860194.0,49.3334,49.3416,49.3172,49.3334,860194.0
2018-01-19 14:55:00,60.75,60.75,60.69,60.7,135651.0,49.3334,49.3334,49.2847,49.2928,135651.0
2018-01-19 15:00:00,60.7,60.7,60.68,60.7,54028.0,49.2928,49.2928,49.2766,49.2928,54028.0
2018-01-19 15:05:00,60.7,60.72,60.69,60.71,96392.0,49.2928,49.3091,49.2847,49.3009,96392.0
2018-01-19 15:10:00,60.71,60.73,60.7,60.72,88677.0,49.3009,49.3172,49.2928,49.3091,88677.0
2018-01-19 15:15:00,60.72,60.73,60.71,60.73,40307.0,49.3091,49.3172,49.3009,49.3172,40307.0
2018-01-19 15:20:00,60.73,60.75,60.72,60.75,160178.0,49.3172,49.3334,49.3091,49.3334,160178.0
2018-01-19 15:25:00,60.75,60.76,60.73,60.76,99624.0,49.3334,49.3416,49.3172,49.3416,99624.0
2018-01-19 15:30:00,60.76,60.77,60.75,60.76,86379.0,49.3416,49.3497,49.3334,49.3416,86379.0
2018-01-19 15:35:00,60.76,60.76,60.72,60.73,150840.0,49.3416,49.3416,49.3091,49.3172,150840.0
2018-01-19 15:40:00,60.73,60.74,60.7,60.72,122217.0,49.3172,49.3253,49.2928,49.3091,122217.0
2018-01-19 15:45:00,60.73,60.74,60.71,60.73,114870.0,49.3172,49.3253,49.3009,49.3172,114870.0
2018-01-19 15:50:00,60.73,60.76,60.72,60.75,214602.0,49.3172,49.3416,49.3091,49.3334,214602.0
2018-01-19 15:55:00,60.75,60.79,60.72,60.78,361105.0,49.3334,49.3659,49.3091,49.3578,361105.0
2018-01-22 09:30:00,60.76,60.8,60.71,60.72,157777.0,49.3416,49.374,49.3009,49.3091,157777.0
2018-01-22 09:35:00,60.72,60.75,60.66,60.66,184749.0,49.3091,49.3334,49.2603,49.2603,184749.0
2018-01-22 09:40:00,60.66,60.7,60.64,60.7,93282.0,49.2603,49.2928,49.2441,49.2928,93282.0
2018-01-22 09:45:00,60.7,60.7,60.67,60.68,44781.0,49.2928,49.2928,49.2685,49.2766,44781.0
2018-01-22 09:50:00,60.68,60.7,60.64,60.7,46041.0,49.2766,49.2928,49.2441,49.2928,46041.0
2018-01-22 09:55:00,60.69,60.71,60.68,60.71,170725.0,49.2847,49.3009,49.2766,49.3009,170725.0
2018-01-22 10:00:00,60.71,60.71,60.7,60.7,96724.0,49.3009,49.3009,49.2928,49.2928,96724.0
2018-01-22 10:05:00,60.69,60.76,60.68,60.76,201822.0,49.2847,49.3416,49.2766,49.3416,201822.0
2018-01-22 10:10:00,60.75,60.79,60.73,60.78,232321.0,49.3334,49.3659,49.3172,49.3578,232321.0
2018-01-22 10:15:00,60.78,60.82,60.78,60.81,276742.0,49.3578,49.3903,49.3578,49.3822,276742.0
2018-01-22 10:20:00,60.81,60.82,60.77,60.8,62335.0,49.3822,49.3903,49.3497,49.374,62335.0
2018-01-22 10:25:00,60.79,60.83,60.79,60.82,172693.0,49.3659,49.3984,49.3659,49.3903,172693.0
2018-01-22 10:30:00,60.82,60.83,60.8,60.82,126381.0,49.3903,49.3984,49.374,49.3903,126381.0
2018-01-22 10:35:00,60.83,60.85,60.81,60.83,115457.0,49.3984,49.4146,49.3822,49.3984,115457.0
2018-01-22 10:40:00,60.83,60.86,60.83,60.84,107856.0,49.3984,49.4228,49.3984,49.4065,107856.0
2018-01-22 10:45:00,60.84,60.88,60.83,60.88,110948.0,49.4065,49.439,49.3984,49.439,110948.0
2018-01-22 10:50:00,60.88,60.88,60.84,60.85,36663.0,49.439,49.439,49.4065,49.4146,36663.0
2018-01-22 10:55:00,60.84,60.86,60.82,60.82,59727.0,49.4065,49.4228,49.3903,49.3903,59727.0
2018-01-22 11:00:00,60.82,60.86,60.81,60.84,37802.0,49.3903,49.4228,49.3822,49.4065,37802.0
2018-01-22 11:05:00,60.83,60.87,60.83,60.87,38153.0,49.3984,49.4309,49.3984,49.4309,38153.0
2018-01-22 11:10:00,60.87,60.88,60.83,60.87,89385.0,49.4309,49.439,49.3984,49.4309,89385.0
2018-01-22 11:15:00,60.87,60.88,60.85,60.88,50016.0,49.4309,49.439,49.4146,49.439,50016.0
2018-01-22 11:20:00,60.88,60.92,60.88,60.9,33968.0,49.439,49.4715,49.439,49.4552,33968.0
2018-01-22 11:25:00,60.91,60.92,60.9,60.91,114409.0,49.4634,49.4715,49.4552,49.4634,114409.0
2018-01-22 11:30:00,60.91,60.94,60.9,60.93,42747.0,49.4634,49.4877,49.4552,49.4796,42747.0
2018-01-22 11:35:00,60.94,60.97,60.92,60.97,55794.0,49.4877,49.5121,49.4715,49.5121,55794.0
2018-01-22 11:40:00,60.96,60.97,60.93,60.94,36978.0,49.504,49.5121,49.4796,49.4877,36978.0
2018-01-22 11:45:00,60.94,60.95,60.9,60.91,59342.0,49.4877,49.4958,49.4552,49.4634,59342.0
2018-01-22 11:50:00,60.91,60.92,60.86,60.87,59669.0,49.4634,49.4715,49.4228,49.4309,59669.0
2018-01-22 11:55:00,60.87,60.91,60.86,60.91,95663.0,49.4309,49.4634,49.4228,49.4634,95663.0
2018-01-22 12:00:00,60.9,60.91,60.87,60.88,140471.0,49.4552,49.4634,49.4309,49.439,140471.0
2018-01-22 12:05:00,60.88,60.89,60.84,60.86,43423.0,49.439,49.4471,49.4065,49.4228,43423.0
2018-01-22 12:10:00,60.86,60.9,60.85,60.88,22092.0,49.4228,49.4552,49.4146,49.439,22092.0
2018-01-22 12:15:00,60.88,60.9,60.86,60.89,35404.0,49.439,49.4552,49.4228,49.4471,35404.0
2018-01-22 12:20:00,60.9,60.92,60.87,60.92,41465.0,49.4552,49.4715,49.4309,49.4715,41465.0
2018-01-22 12:25:00,60.92,60.95,60.91,60.93,88310.0,49.4715,49.4958,49.4634,49.4796,88310.0
2018-01-22 12:30:00,60.93,60.95,60.92,60.94,140456.0,49.4796,49.4958,49.4715,49.4877,140456.0
2018-01-22 12:35:00,60.95,60.96,60.93,60.94,53091.0,49.4958,49.504,49.4796,49.4877,53091.0
2018-01-22 12:40:00,60.94,60.96,60.93,60.96,63616.0,49.4877,49.504,49.4796,49.504,63616.0
2018-01-22 12:45:00,60.96,60.97,60.94,60.96,36694.0,49.504,49.5121,49.4877,49.504,36694.0
2018-01-22 12:50:00,60.96,60.98,60.94,60.95,52045.0,49.504,49.5202,49.4877,49.4958,52045.0
2018-01-22 12:55:00,60.95,60.95,60.93,60.94,169189.0,49.4958,49.4958,49.4796,49.4877,169189.0
2018-01-22 13:00:00,60.94,60.94,60.91,60.91,130758.0,49.4877,49.4877,49.4634,49.4634,130758.0
2018-01-22 13:05:00,60.91,60.92,60.9,60.91,30760.0,49.4634,49.4715,49.4552,49.4634,30760.0
2018-01-22 13:10:00,60.91,60.93,60.9,60.93,38121.0,49.4634,49.4796,49.4552,49.4796,38121.0
2018-01-22 13:15:00,60.93,60.93,60.91,60.92,48030.0,49.4796,49.4796,49.4634,49.4715,48030.0
2018-01-22 13:20:00,60.91,60.92,60.88,60.89,53091.0,49.4634,49.4715,49.439,49.4471,53091.0
2018-01-22 13:25:00,60.88,60.9,60.87,60.88,79330.0,49.439,49.4552,49.4309,49.439,79330.0
2018-01-22 13:30:00,60.88,60.9,60.87,60.89,125232.0,49.439,49.4552,49.4309,49.4471,125232.0
2018-01-22 13:35:00,60.89,60.91,60.88,60.9,96972.0,49.4471,49.4634,49.439,49.4552,96972.0
2018-01-22 13:40:00,60.9,60.93,60.89,60.92,99879.0,49.4552,49.4796,49.4471,49.4715,99879.0
2018-01-22 13:45:00,60.92,60.95,60.91,60.94,95649.0,49.4715,49.4958,49.4634,49.4877,95649.0
2018-01-22 13:50:00,60.95,60.95,60.92,60.92,93355.0,49.4958,49.4958,49.4715,49.4715,93355.0
2018-01-22 13:55:00,60.92,60.93,60.9,60.93,67227.0,49.4715,49.4796,49.4552,49.4796,67227.0
2018-01-22 14:00:00,60.93,60.94,60.91,60.93,115127.0,49.4796,49.4877,49.4634,49.4796,115127.0
2018-01-22 14:05:00,60.93,60.94,60.91,60.92,153433.0,49.4796,49.4877,49.4634,49.4715,153433.0
2018-01-22 14:10:00,60.93,60.94,60.92,60.93,26578.0,49.4796,49.4877,49.4715,49.4796,26578.0
2018-01-22 14:15:00,60.93,60.94,60.91,60.92,73277.0,49.4796,49.4877,49.4634,49.4715,73277.0
2018-01-22 14:20:00,60.92,60.93,60.87,60.9,101611.0,49.4715,49.4796,49.4309,49.4552,101611.0
2018-01-22 14:25:00,60.89,60.92,60.89,60.92,16153.0,49.4471,49.4715,49.4471,49.4715,16153.0
2018-01-22 14:30:00,60.92,60.95,60.91,60.95,196217.0,49.4715,49.4958,49.4634,49.4958,196217.0
2018-01-22 14:35:00,60.95,60.97,60.94,60.95,117892.0,49.4958,49.5121,49.4877,49.4958,117892.0
2018-01-22 14:40:00,60.95,60.96,60.94,60.96,21905.0,49.4958,49.504,49.4877,49.504,21905.0
2018-01-22 14:45:00,60.96,60.98,60.96,60.98,61654.0,49.504,49.5202,49.504,49.5202,61654.0
2018-01-22 14:50:00,60.97,60.98,60.97,60.98,55325.0,49.5121,49.5202,49.5121,49.5202,55325.0
2018-01-22 14:55:00,60.98,60.99,60.97,60.98,77441.0,49.5202,49.5283,49.5121,49.5202,77441.0
2018-01-22 15:00:00,60.98,61.0,60.97,60.98,84441.0,49.5202,49.5364,49.5121,49.5202,84441.0
2018-01-22 15:05:00,60.98,60.99,60.97,60.99,66269.0,49.5202,49.5283,49.5121,49.5283,66269.0
2018-01-22 15:10:00,60.99,61.0,60.98,61.0,83242.0,49.5283,49.5364,49.5202,49.5364,83242.0
2018-01-22 15:15:00,61.0,61.01,60.97,60.99,37973.0,49.5364,49.5446,49.5121,49.5283,37973.0
2018-01-22 15:20:00,60.98,61.02,60.98,61.01,57814.0,49.5202,49.5527,49.5202,49.5446,57814.0
2018-01-22 15:25:00,61.01,61.02,61.01,61.01,46813.0,49.5446,49.5527,49.5446,49.5446,46813.0
2018-01-22 15:30:00,61.01,61.03,61.0,61.02,75585.0,49.5446,49.5608,49.5364,49.5527,75585.0
2018-01-22 15:35:00,61.01,61.03,61.0,61.02,52483.0,49.5446,49.5608,49.5364,49.5527,52483.0
2018-01-22 15:40:00,61.03,61.05,61.01,61.05,107792.0,49.5608,49.5771,49.5446,49.5771,107792.0
2018-01-22 15:45:00,61.05,61.08,61.04,61.08,159854.0,49.5771,49.6014,49.5689,49.6014,159854.0
2018-01-22 15:50:00,61.08,61.1,61.07,61.09,194324.0,49.6014,49.6177,49.5933,49.6095,194324.0
2018-01-22 15:55:00,61.09,61.14,61.07,61.14,354293.0,49.6095,49.6501,49.5933,49.6501,354293.0
2018-01-23 09:30:00,61.11,61.12,61.04,61.05,208462.0,49.6258,49.6339,49.5689,49.5771,208462.0
2018-01-23 09:35:00,61.04,61.06,61.01,61.04,408113.0,49.5689,49.5852,49.5446,49.5689,408113.0
2018-01-23 09:40:00,61.04,61.06,61.01,61.05,179265.0,49.5689,49.5852,49.5446,49.5771,179265.0
2018-01-23 09:45:00,61.05,61.12,61.05,61.12,151737.0,49.5771,49.6339,49.5771,49.6339,151737.0
2018-01-23 09:50:00,61.11,61.13,61.09,61.1,250493.0,49.6258,49.642,49.6095,49.6177,250493.0
2018-01-23 09:55:00,61.11,61.11,61.03,61.05,250275.0,49.6258,49.6258,49.5608,49.5771,250275.0
2018-01-23 10:00:00,61.04,61.07,61.03,61.06,61612.0,49.5689,49.5933,49.5608,49.5852,61612.0
2018-01-23 10:05:00,61.07,61.11,61.06,61.11,92771.0,49.5933,49.6258,49.5852,49.6258,92771.0
2018-01-23 10:10:00,61.11,61.17,61.11,61.14,168010.0,49.6258,49.6745,49.6258,49.6501,168010.0
2018-01-23 10:15:00,61.13,61.17,61.13,61.15,35174.0,49.642,49.6745,49.642,49.6583,35174.0
2018-01-23 10:20:00,61.15,61.18,61.13,61.17,163976.0,49.6583,49.6826,49.642,49.6745,163976.0
2018-01-23 10:25:00,61.17,61.21,61.17,61.2,135006.0,49.6745,49.707,49.6745,49.6989,135006.0
2018-01-23 10:30:00,61.19,61.22,61.17,61.21,65487.0,49.6907,49.7151,49.6745,49.707,65487.0
2018-01-23 10:35:00,61.21,61.26,61.2,61.25,73824.0,49.707,49.7476,49.6989,49.7395,73824.0
2018-01-23 10:40:00,61.25,61.29,61.24,61.27,206562.0,49.7395,49.7719,49.7313,49.7557,206562.0
2018-01-23 10:45:00,61.27,61.28,61.25,61.26,62063.0,49.7557,49.7638,49.7395,49.7476,62063.0
2018-01-23 10:50:00,61.27,61.29,61.26,61.27,89714.0,49.7557,49.7719,49.7476,49.7557,89714.0
2018-01-23 10:55:00,61.27,61.35,61.27,61.33,165316.0,49.7557,49.8207,49.7557,49.8044,165316.0
2018-01-23 11:00:00,61.34,61.34,61.26,61.27,155241.0,49.8126,49.8126,49.7476,49.7557,155241.0
2018-01-23 11:05:00,61.27,61.28,61.24,61.28,40252.0,49.7557,49.7638,49.7313,49.7638,40252.0
2018-01-23 11:10:00,61.28,61.3,61.26,61.29,26336.0,49.7638,49.7801,49.7476,49.7719,26336.0
2018-01-23 11:15:00,61.29,61.3,61.28,61.28,39073.0,49.7719,49.7801,49.7638,49.7638,39073.0
2018-01-23 11:20:00,61.29,61.32,61.28,61.3,28631.0,49.7719,49.7963,49.7638,49.7801,28631.0
2018-01-23 11:25:00,61.31,61.32,61.29,61.3,71896.0,49.7882,49.7963,49.7719,49.7801,71896.0
2018-01-23 11:30:00,61.31,61.34,61.29,61.34,132123.0,49.7882,49.8126,49.7719,49.8126,132123.0
2018-01-23 11:35:00,61.34,61.34,61.3,61.31,55329.0,49.8126,49.8126,49.7801,49.7882,55329.0
2018-01-23 11:40:00,61.32,61.33,61.29,61.32,63870.0,49.7963,49.8044,49.7719,49.7963,63870.0
2018-01-23 11:45:00,61.32,61.35,61.31,61.31,62487.0,49.7963,49.8207,49.7882,49.7882,62487.0
2018-01-23 11:50:00,61.3,61.31,61.27,61.29,59637.0,49.7801,49.7882,49.7557,49.7719,59637.0
2018-01-23 11:55:00,61.29,61.3,61.26,61.27,74186.0,49.7719,49.7801,49.7476,49.7557,74186.0
2018-01-23 12:00:00,61.28,61.3,61.26,61.26,39115.0,49.7638,49.7801,49.7476,49.7476,39115.0
2018-01-23 12:05:00,61.25,61.27,61.23,61.24,72503.0,49.7395,49.7557,49.7232,49.7313,72503.0
2018-01-23 12:10:00,61.23,61.24,61.2,61.23,95647.0,49.7232,49.7313,49.6989,49.7232,95647.0
2018-01-23 12:15:00,61.23,61.23,61.21,61.23,17496.0,49.7232,49.7232,49.707,49.7232,17496.0
2018-01-23 12:20:00,61.22,61.23,61.22,61.22,87701.0,49.7151,49.7232,49.7151,49.7151,87701.0
2018-01-23 12:25:00,61.22,61.22,61.19,61.21,87006.0,49.7151,49.7151,49.6907,49.707,87006.0
2018-01-23 12:30:00,61.2,61.23,61.2,61.23,50752.0,49.6989,49.7232,49.6989,49.7232,50752.0
2018-01-23 12:35:00,61.23,61.23,61.2,61.2,40227.0,49.7232,49.7232,49.6989,49.6989,40227.0
2018-01-23 12:40:00,61.2,61.21,61.18,61.19,57443.0,49.6989,49.707,49.6826,49.6907,57443.0
2018-01-23 12:45:00,61.19,61.21,61.17,61.19,52011.0,49.6907,49.707,49.6745,49.6907,52011.0
2018-01-23 12:50:00,61.19,61.2,61.17,61.2,22355.0,49.6907,49.6989,49.6745,49.6989,22355.0
2018-01-23 12:55:00,61.2,61.22,61.19,61.21,17951.0,49.6989,49.7151,49.6907,49.707,17951.0
2018-01-23 13:00:00,61.21,61.22,61.2,61.21,27008.0,49.707,49.7151,49.6989,49.707,27008.0
2018-01-23 13:05:00,61.21,61.24,61.2,61.22,47905.0,49.707,49.7313,49.6989,49.7151,47905.0
2018-01-23 13:10:00,61.22,61.23,61.2,61.2,19833.0,49.7151,49.7232,49.6989,49.6989,19833.0
2018-01-23 13:15:00,61.21,61.21,61.17,61.18,22466.0,49.707,49.707,49.6745,49.6826,22466.0
2018-01-23 13:20:00,61.17,61.21,61.17,61.21,53413.0,49.6745,49.707,49.6745,49.707,53413.0
2018-01-23 13:25:00,61.2,61.23,61.19,61.23,69491.0,49.6989,49.7232,49.6907,49.7232,69491.0
2018-01-23 13:30:00,61.22,61.26,61.22,61.25,81906.0,49.7151,49.7476,49.7151,49.7395,81906.0
2018-01-23 13:35:00,61.25,61.26,61.23,61.26,21751.0,49.7395,49.7476,49.7232,49.7476,21751.0
2018-01-23 13:40:00,61.26,61.27,61.24,61.24,48736.0,49.7476,49.7557,49.7313,49.7313,48736.0
2018-01-23 13:45:00,61.24,61.31,61.23,61.3,97085.0,49.7313,49.7882,49.7232,49.7801,97085.0
2018-01-23 13:50:00,61.31,61.33,61.3,61.3,63099.0,49.7882,49.8044,49.7801,49.7801,63099.0
2018-01-23 13:55:00,61.3,61.32,61.27,61.28,62449.0,49.7801,49.7963,49.7557,49.7638,62449.0
2018-01-23 14:00:00,61.28,61.29,61.26,61.28,93952.0,49.7638,49.7719,49.7476,49.7638,93952.0
2018-01-23 14:05:00,61.28,61.29,61.26,61.28,88281.0,49.7638,49.7719,49.7476,49.7638,88281.0
2018-01-23 14:10:00,61.28,61.29,61.25,61.26,57026.0,49.7638,49.7719,49.7395,49.7476,57026.0
2018-01-23 14:15:00,61.26,61.26,61.19,61.21,55494.0,49.7476,49.7476,49.6907,49.707,55494.0
2018-01-23 14:20:00,61.2,61.21,61.18,61.2,86920.0,49.6989,49.707,49.6826,49.6989,86920.0
2018-01-23 14:25:00,61.2,61.23,61.17,61.22,96297.0,49.6989,49.7232,49.6745,49.7151,96297.0
2018-01-23 14:30:00,61.23,61.25,61.22,61.23,120307.0,49.7232,49.7395,49.7151,49.7232,120307.0
2018-01-23 14:35:00,61.23,61.26,61.23,61.26,171258.0,49.7232,49.7476,49.7232,49.7476,171258.0
2018-01-23 14:40:00,61.25,61.28,61.25,61.27,75555.0,49.7395,49.7638,49.7395,49.7557,75555.0
2018-01-23 14:45:00,61.27,61.3,61.27,61.3,53310.0,49.7557,49.7801,49.7557,49.7801,53310.0
2018-01-23 14:50:00,61.3,61.31,61.28,61.3,83521.0,49.7801,49.7882,49.7638,49.7801,83521.0
2018-01-23 14:55:00,61.3,61.31,61.28,61.3,104659.0,49.7801,49.7882,49.7638,49.7801,104659.0
2018-01-23 15:00:00,61.31,61.31,61.28,61.3,125792.0,49.7882,49.7882,49.7638,49.7801,125792.0
2018-01-23 15:05:00,61.3,61.3,61.27,61.28,63294.0,49.7801,49.7801,49.7557,49.7638,63294.0
2018-01-23 15:10:00,61.28,61.3,61.25,61.25,84471.0,49.7638,49.7801,49.7395,49.7395,84471.0
2018-01-23 15:15:00,61.25,61.3,61.25,61.28,103719.0,49.7395,49.7801,49.7395,49.7638,103719.0
2018-01-23 15:20:00,61.28,61.33,61.28,61.33,143434.0,49.7638,49.8044,49.7638,49.8044,143434.0
2018-01-23 15:25:00,61.33,61.34,61.31,61.34,118693.0,49.8044,49.8126,49.7882,49.8126,118693.0
2018-01-23 15:30:00,61.34,61.35,61.32,61.34,119915.0,49.8126,49.8207,49.7963,49.8126,119915.0
2018-01-23 15:35:00,61.35,61.37,61.33,61.36,648728.0,49.8207,49.8369,49.8044,49.8288,648728.0
2018-01-23 15:40:00,61.36,61.37,61.33,61.36,74743.0,49.8288,49.8369,49.8044,49.8288,74743.0
2018-01-23 15:45:00,61.36,61.37,61.35,61.37,160157.0,49.8288,49.8369,49.8207,49.8369,160157.0
2018-01-23 15:50:00,61.37,61.37,61.34,61.37,228284.0,49.8369,49.8369,49.8126,49.8369,228284.0
2018-01-23 15:55:00,61.37,61.38,61.34,61.38,370523.0,49.8369,49.845,49.8126,49.845,370523.0
2018-01-24 09:30:00,61.79,61.84,61.75,61.84,196233.0,50.178,50.2186,50.1455,50.2186,196233.0
2018-01-24 09:35:00,61.84,61.87,61.81,61.83,131776.0,50.2186,50.243,50.1942,50.2105,131776.0
2018-01-24 09:40:00,61.82,61.86,61.82,61.85,104305.0,50.2023,50.2348,50.2023,50.2267,104305.0
2018-01-24 09:45:00,61.86,61.87,61.8,61.82,70877.0,50.2348,50.243,50.1861,50.2023,70877.0
2018-01-24 09:50:00,61.82,61.85,61.81,61.83,89319.0,50.2023,50.2267,50.1942,50.2105,89319.0
2018-01-24 09:55:00,61.83,61.91,61.82,61.9,60518.0,50.2105,50.2754,50.2023,50.2673,60518.0
2018-01-24 10:00:00,61.9,61.95,61.89,61.94,389326.0,50.2673,50.3079,50.2592,50.2998,389326.0
2018-01-24 10:05:00,61.94,61.96,61.93,61.96,123956.0,50.2998,50.316,50.2917,50.316,123956.0
2018-01-24 10:10:00,61.96,62.04,61.95,62.04,95310.0,50.316,50.381,50.3079,50.381,95310.0
2018-01-24 10:15:00,62.04,62.05,61.97,61.98,129967.0,50.381,50.3891,50.3242,50.3323,129967.0
2018-01-24 10:20:00,61.97,62.0,61.96,61.97,111281.0,50.3242,50.3485,50.316,50.3242,111281.0
2018-01-24 10:25:00,61.96,62.0,61.96,61.99,94263.0,50.316,50.3485,50.316,50.3404,94263.0
2018-01-24 10:30:00,61.99,62.02,61.98,62.01,59396.0,50.3404,50.3648,50.3323,50.3566,59396.0
2018-01-24 10:35:00,62.0,62.03,61.99,62.0,76118.0,50.3485,50.3729,50.3404,50.3485,76118.0
2018-01-24 10:40:00,62.0,62.02,61.97,61.98,95868.0,50.3485,50.3648,50.3242,50.3323,95868.0
2018-01-24 10:45:00,61.98,62.02,61.97,61.99,105383.0,50.3323,50.3648,50.3242,50.3404,105383.0
2018-01-24 10:50:00,62.0,62.0,61.97,62.0,95626.0,50.3485,50.3485,50.3242,50.3485,95626.0
2018-01-24 10:55:00,62.0,62.0,61.94,61.96,104916.0,50.3485,50.3485,50.2998,50.316,104916.0
2018-01-24 11:00:00,61.96,61.98,61.89,61.92,144074.0,50.316,50.3323,50.2592,50.2836,144074.0
2018-01-24 11:05:00,61.92,61.96,61.89,61.9,63699.0,50.2836,50.316,50.2592,50.2673,63699.0
2018-01-24 11:10:00,61.9,61.91,61.74,61.74,111339.0,50.2673,50.2754,50.1374,50.1374,111339.0
2018-01-24 11:15:00,61.74,61.79,61.69,61.77,224737.0,50.1374,50.178,50.0968,50.1617,224737.0
2018-01-24 11:20:00,61.78,61.83,61.77,61.8,57891.0,50.1699,50.2105,50.1617,50.1861,57891.0
2018-01-24 11:25:00,61.8,61.82,61.74,61.74,89057.0,50.1861,50.2023,50.1374,50.1374,89057.0
2018-01-24 11:30:00,61.74,61.75,61.53,61.55,204604.0,50.1374,50.1455,49.9668,49.9831,204604.0
2018-01-24 11:35:00,61.55,61.6,61.51,61.56,163984.0,49.9831,50.0237,49.9506,49.9912,163984.0
2018-01-24 11:40:00,61.56,61.67,61.55,61.66,125261.0,49.9912,50.0805,49.9831,50.0724,125261.0
2018-01-24 11:45:00,61.66,61.69,61.6,61.61,77404.0,50.0724,50.0968,50.0237,50.0318,77404.0
2018-01-24 11:50:00,61.6,61.69,61.59,61.67,64640.0,50.0237,50.0968,50.0156,50.0805,64640.0
2018-01-24 11:55:00,61.66,61.66,61.62,61.62,54685.0,50.0724,50.0724,50.0399,50.0399,54685.0
2018-01-24 12:00:00,61.63,61.63,61.55,61.59,41785.0,50.0481,50.0481,49.9831,50.0156,41785.0
2018-01-24 12:05:00,61.59,61.7,61.59,61.68,674297.0,50.0156,50.1049,50.0156,50.0887,674297.0
2018-01-24 12:10:00,61.68,61.73,61.66,61.72,200238.0,50.0887,50.1293,50.0724,50.1211,200238.0
2018-01-24 12:15:00,61.72,61.75,61.68,61.74,148532.0,50.1211,50.1455,50.0887,50.1374,148532.0
2018-01-24 12:20:00,61.74,61.75,61.65,61.65,74701.0,50.1374,50.1455,50.0643,50.0643,74701.0
2018-01-24 12:25:00,61.66,61.7,61.64,61.69,57007.0,50.0724,50.1049,50.0562,50.0968,57007.0
2018-01-24 12:30:00,61.68,61.7,61.64,61.67,45976.0,50.0887,50.1049,50.0562,50.0805,45976.0
2018-01-24 12:35:00,61.66,61.67,61.63,61.63,38104.0,50.0724,50.0805,50.0481,50.0481,38104.0
2018-01-24 12:40:00,61.63,61.66,61.6,61.63,88601.0,50.0481,50.0724,50.0237,50.0481,88601.0
2018-01-24 12:45:00,61.64,61.65,61.58,61.63,47942.0,50.0562,50.0643,50.0075,50.0481,47942.0
2018-01-24 12:50:00,61.63,61.65,61.61,61.63,135556.0,50.0481,50.0643,50.0318,50.0481,135556.0
2018-01-24 12:55:00,61.64,61.68,61.63,61.67,51558.0,50.0562,50.0887,50.0481,50.0805,51558.0
2018-01-24 13:00:00,61.66,61.67,61.64,61.64,36132.0,50.0724,50.0805,50.0562,50.0562,36132.0
2018-01-24 13:05:00,61.64,61.66,61.58,61.59,74715.0,50.0562,50.0724,50.0075,50.0156,74715.0
2018-01-24 13:10:00,61.59,61.6,61.56,61.58,58757.0,50.0156,50.0237,49.9912,50.0075,58757.0
2018-01-24 13:15:00,61.59,61.59,61.51,61.54,82472.0,50.0156,50.0156,49.9506,49.975,82472.0
2018-01-24 13:20:00,61.53,61.58,61.5,61.58,41001.0,49.9668,50.0075,49.9425,50.0075,41001.0
2018-01-24 13:25:00,61.58,61.69,61.57,61.66,58915.0,50.0075,50.0968,49.9993,50.0724,58915.0
2018-01-24 13:30:00,61.67,61.71,61.65,61.7,106559.0,50.0805,50.113,50.0643,50.1049,106559.0
2018-01-24 13:35:00,61.72,61.74,61.66,61.73,115371.0,50.1211,50.1374,50.0724,50.1293,115371.0
2018-01-24 13:40:00,61.72,61.8,61.72,61.8,69857.0,50.1211,50.1861,50.1211,50.1861,69857.0
2018-01-24 13:45:00,61.8,61.88,61.78,61.87,89628.0,50.1861,50.2511,50.1699,50.243,89628.0
2018-01-24 13:50:00,61.88,61.91,61.85,61.9,193022.0,50.2511,50.2754,50.2267,50.2673,193022.0
2018-01-24 13:55:00,61.91,61.92,61.83,61.84,108848.0,50.2754,50.2836,50.2105,50.2186,108848.0
2018-01-24 14:00:00,61.85,61.86,61.8,61.81,39460.0,50.2267,50.2348,50.1861,50.1942,39460.0
2018-01-24 14:05:00,61.81,61.84,61.79,61.79,49596.0,50.1942,50.2186,50.178,50.178,49596.0
2018-01-24 14:10:00,61.8,61.85,61.8,61.82,45444.0,50.1861,50.2267,50.1861,50.2023,45444.0
2018-01-24 14:15:00,61.81,61.91,61.81,61.91,121189.0,50.1942,50.2754,50.1942,50.2754,121189.0
2018-01-24 14:20:00,61.92,61.94,61.85,61.86,53095.0,50.2836,50.2998,50.2267,50.2348,53095.0
2018-01-24 14:25:00,61.87,61.94,61.86,61.94,90860.0,50.243,50.2998,50.2348,50.2998,90860.0
2018-01-24 14:30:00,61.94,61.95,61.9,61.92,43189.0,50.2998,50.3079,50.2673,50.2836,43189.0
2018-01-24 14:35:00,61.92,61.93,61.89,61.91,41162.0,50.2836,50.2917,50.2592,50.2754,41162.0
2018-01-24 14:40:00,61.92,61.97,61.91,61.97,141012.0,50.2836,50.3242,50.2754,50.3242,141012.0
2018-01-24 14:45:00,61.96,62.03,61.96,62.02,80179.0,50.316,50.3729,50.316,50.3648,80179.0
2018-01-24 14:50:00,62.02,62.02,61.93,61.94,48124.0,50.3648,50.3648,50.2917,50.2998,48124.0
2018-01-24 14:55:00,61.95,62.0,61.94,61.98,88060.0,50.3079,50.3485,50.2998,50.3323,88060.0
2018-01-24 15:00:00,61.99,61.99,61.92,61.93,154227.0,50.3404,50.3404,50.2836,50.2917,154227.0
2018-01-24 15:05:00,61.93,61.98,61.92,61.97,199999.0,50.2917,50.3323,50.2836,50.3242,199999.0
2018-01-24 15:10:00,61.96,61.98,61.91,61.95,76477.0,50.316,50.3323,50.2754,50.3079,76477.0
2018-01-24 15:15:00,61.95,61.98,61.93,61.95,87322.0,50.3079,50.3323,50.2917,50.3079,87322.0
2018-01-24 15:20:00,61.95,61.99,61.94,61.99,101016.0,50.3079,50.3404,50.2998,50.3404,101016.0
2018-01-24 15:25:00,61.99,62.0,61.92,61.96,108634.0,50.3404,50.3485,50.2836,50.316,108634.0
2018-01-24 15:30:00,61.96,61.98,61.94,61.96,65672.0,50.316,50.3323,50.2998,50.316,65672.0
2018-01-24 15:35:00,61.96,61.99,61.94,61.96,108663.0,50.316,50.3404,50.2998,50.316,108663.0
2018-01-24 15:40:00,61.95,61.95,61.9,61.9,88923.0,50.3079,50.3079,50.2673,50.2673,88923.0
2018-01-24 15:45:00,61.91,61.97,61.91,61.92,173324.0,50.2754,50.3242,50.2754,50.2836,173324.0
2018-01-24 15:50:00,61.92,61.94,61.9,61.93,144317.0,50.2836,50.2998,50.2673,50.2917,144317.0
2018-01-24 15:55:00,61.92,61.94,61.9,61.93,294455.0,50.2836,50.2998,50.2673,50.2917,294455.0
2018-01-25 09:30:00,61.99,62.03,61.95,62.03,140899.0,50.3404,50.3729,50.3079,50.3729,140899.0
2018-01-25 09:35:00,62.03,62.04,61.91,61.93,184897.0,50.3729,50.381,50.2754,50.2917,184897.0
2018-01-25 09:40:00,61.92,61.97,61.9,61.94,125261.0,50.2836,50.3242,50.2673,50.2998,125261.0
2018-01-25 09:45:00,61.94,61.96,61.92,61.95,43921.0,50.2998,50.316,50.2836,50.3079,43921.0
2018-01-25 09:50:00,61.96,61.96,61.83,61.85,73226.0,50.316,50.316,50.2105,50.2267,73226.0
2018-01-25 09:55:00,61.84,61.84,61.7,61.76,169482.0,50.2186,50.2186,50.1049,50.1536,169482.0
2018-01-25 10:00:00,61.76,61.83,61.72,61.81,106319.0,50.1536,50.2105,50.1211,50.1942,106319.0
2018-01-25 10:05:00,61.81,61.87,61.79,61.81,153628.0,50.1942,50.243,50.178,50.1942,153628.0
2018-01-25 10:10:00,61.8,61.87,61.79,61.86,275559.0,50.1861,50.243,50.178,50.2348,275559.0
2018-01-25 10:15:00,61.87,61.92,61.86,61.91,144991.0,50.243,50.2836,50.2348,50.2754,144991.0
2018-01-25 10:20:00,61.92,61.95,61.91,61.93,160304.0,50.2836,50.3079,50.2754,50.2917,160304.0
2018-01-25 10:25:00,61.93,61.93,61.88,61.91,75115.0,50.2917,50.2917,50.2511,50.2754,75115.0
2018-01-25 10:30:00,61.92,62.01,61.9,62.01,67008.0,50.2836,50.3566,50.2673,50.3566,67008.0
2018-01-25 10:35:00,62.0,62.03,61.98,61.98,95741.0,50.3485,50.3729,50.3323,50.3323,95741.0
2018-01-25 10:40:00,61.97,62.0,61.95,61.97,153703.0,50.3242,50.3485,50.3079,50.3242,153703.0
2018-01-25 10:45:00,61.96,61.99,61.92,61.98,78319.0,50.316,50.3404,50.2836,50.3323,78319.0
2018-01-25 10:50:00,61.99,62.04,61.98,62.01,46776.0,50.3404,50.381,50.3323,50.3566,46776.0
2018-01-25 10:55:00,62.02,62.05,62.01,62.03,60150.0,50.3648,50.3891,50.3566,50.3729,60150.0
2018-01-25 11:00:00,62.03,62.05,62.01,62.03,39696.0,50.3729,50.3891,50.3566,50.3729,39696.0
2018-01-25 11:05:00,62.02,62.06,62.02,62.04,29687.0,50.3648,50.3972,50.3648,50.381,29687.0
2018-01-25 11:10:00,62.04,62.11,62.03,62.08,51960.0,50.381,50.4378,50.3729,50.4135,51960.0
2018-01-25 11:15:00,62.08,62.14,62.07,62.13,179946.0,50.4135,50.4622,50.4054,50.4541,179946.0
2018-01-25 11:20:00,62.13,62.16,62.12,62.16,44869.0,50.4541,50.4785,50.446,50.4785,44869.0
2018-01-25 11:25:00,62.16,62.19,62.15,62.18,180159.0,50.4785,50.5028,50.4703,50.4947,180159.0
2018-01-25 11:30:00,62.19,62.23,62.19,62.22,39752.0,50.5028,50.5353,50.5028,50.5272,39752.0
2018-01-25 11:35:00,62.22,62.28,62.22,62.26,84846.0,50.5272,50.5759,50.5272,50.5597,84846.0
2018-01-25 11:40:00,62.26,62.27,62.21,62.26,90300.0,50.5597,50.5678,50.5191,50.5597,90300.0
2018-01-25 11:45:00,62.25,62.26,62.2,62.23,59214.0,50.5515,50.5597,50.5109,50.5353,59214.0
2018-01-25 11:50:00,62.23,62.24,62.21,62.24,57876.0,50.5353,50.5434,50.5191,50.5434,57876.0
2018-01-25 11:55:00,62.24,62.27,62.23,62.27,40355.0,50.5434,50.5678,50.5353,50.5678,40355.0
2018-01-25 12:00:00,62.26,62.31,62.25,62.3,56729.0,50.5597,50.6003,50.5515,50.5921,56729.0
2018-01-25 12:05:00,62.3,62.32,62.29,62.31,48597.0,50.5921,50.6084,50.584,50.6003,48597.0
2018-01-25 12:10:00,62.31,62.34,62.29,62.3,70845.0,50.6003,50.6246,50.584,50.5921,70845.0
2018-01-25 12:15:00,62.29,62.31,62.27,62.31,40282.0,50.584,50.6003,50.5678,50.6003,40282.0
2018-01-25 12:20:00,62.3,62.32,62.23,62.25,42127.0,50.5921,50.6084,50.5353,50.5515,42127.0
2018-01-25 12:25:00,62.26,62.3,62.24,62.29,25548.0,50.5597,50.5921,50.5434,50.584,25548.0
2018-01-25 12:30:00,62.3,62.32,62.29,62.31,59092.0,50.5921,50.6084,50.584,50.6003,59092.0
2018-01-25 12:35:00,62.32,62.34,62.31,62.32,46529.0,50.6084,50.6246,50.6003,50.6084,46529.0
2018-01-25 12:40:00,62.31,62.35,62.29,62.32,141847.0,50.6003,50.6327,50.584,50.6084,141847.0
2018-01-25 12:45:00,62.32,62.36,62.31,62.35,34881.0,50.6084,50.6409,50.6003,50.6327,34881.0
2018-01-25 12:50:00,62.35,62.35,62.29,62.3,42827.0,50.6327,50.6327,50.584,50.5921,42827.0
2018-01-25 12:55:00,62.31,62.34,62.3,62.33,59101.0,50.6003,50.6246,50.5921,50.6165,59101.0
2018-01-25 13:00:00,62.32,62.33,62.29,62.3,61848.0,50.6084,50.6165,50.584,50.5921,61848.0
2018-01-25 13:05:00,62.3,62.35,62.29,62.35,87280.0,50.5921,50.6327,50.584,50.6327,87280.0
2018-01-25 13:10:00,62.34,62.4,62.34,62.4,64266.0,50.6246,50.6734,50.6246,50.6734,64266.0
2018-01-25 13:15:00,62.39,62.4,62.36,62.4,66464.0,50.6652,50.6734,50.6409,50.6734,66464.0
2018-01-25 13:20:00,62.4,62.41,62.38,62.4,115525.0,50.6734,50.6815,50.6571,50.6734,115525.0
2018-01-25 13:25:00,62.41,62.41,62.36,62.37,54581.0,50.6815,50.6815,50.6409,50.649,54581.0
2018-01-25 13:30:00,62.36,62.37,62.32,62.32,36270.0,50.6409,50.649,50.6084,50.6084,36270.0
2018-01-25 13:35:00,62.31,62.32,62.29,62.32,46987.0,50.6003,50.6084,50.584,50.6084,46987.0
2018-01-25 13:40:00,62.33,62.34,62.31,62.31,31075.0,50.6165,50.6246,50.6003,50.6003,31075.0
2018-01-25 13:45:00,62.32,62.34,62.3,62.32,35698.0,50.6084,50.6246,50.5921,50.6084,35698.0
2018-01-25 13:50:00,62.32,62.35,62.3,62.33,76685.0,50.6084,50.6327,50.5921,50.6165,76685.0
2018-01-25 13:55:00,62.33,62.34,62.31,62.32,79088.0,50.6165,50.6246,50.6003,50.6084,79088.0
2018-01-25 14:00:00,62.32,62.33,62.19,62.2,98662.0,50.6084,50.6165,50.5028,50.5109,98662.0
2018-01-25 14:05:00,62.19,62.2,62.1,62.15,82852.0,50.5028,50.5109,50.4297,50.4703,82852.0
2018-01-25 14:10:00,62.15,62.16,62.05,62.13,113032.0,50.4703,50.4785,50.3891,50.4541,113032.0
2018-01-25 14:15:00,62.13,62.17,62.09,62.17,79053.0,50.4541,50.4866,50.4216,50.4866,79053.0
2018-01-25 14:20:00,62.17,62.18,62.05,62.06,116170.0,50.4866,50.4947,50.3891,50.3972,116170.0
2018-01-25 14:25:00,62.07,62.12,62.03,62.05,339499.0,50.4054,50.446,50.3729,50.3891,339499.0
2018-01-25 14:30:00,62.05,62.07,62.01,62.02,109634.0,50.3891,50.4054,50.3566,50.3648,109634.0
2018-01-25 14:35:00,62.02,62.02,61.91,61.93,206067.0,50.3648,50.3648,50.2754,50.2917,206067.0
2018-01-25 14:40:00,61.92,61.96,61.89,61.91,249430.0,50.2836,50.316,50.2592,50.2754,249430.0
2018-01-25 14:45:00,61.92,61.93,61.82,61.92,176089.0,50.2836,50.2917,50.2023,50.2836,176089.0
2018-01-25 14:50:00,61.92,61.94,61.84,61.93,189014.0,50.2836,50.2998,50.2186,50.2917,189014.0
2018-01-25 14:55:00,61.93,61.97,61.9,61.91,197204.0,50.2917,50.3242,50.2673,50.2754,197204.0
2018-01-25 15:00:00,61.92,61.96,61.88,61.91,173138.0,50.2836,50.316,50.2511,50.2754,173138.0
2018-01-25 15:05:00,61.92,61.97,61.92,61.93,129395.0,50.2836,50.3242,50.2836,50.2917,129395.0
2018-01-25 15:10:00,61.93,61.93,61.85,61.89,225837.0,50.2917,50.2917,50.2267,50.2592,225837.0
2018-01-25 15:15:00,61.89,61.97,61.89,61.94,163540.0,50.2592,50.3242,50.2592,50.2998,163540.0
2018-01-25 15:20:00,61.95,61.99,61.93,61.99,121810.0,50.3079,50.3404,50.2917,50.3404,121810.0
2018-01-25 15:25:00,61.99,62.0,61.95,61.95,116631.0,50.3404,50.3485,50.3079,50.3079,116631.0
2018-01-25 15:30:00,61.96,61.97,61.9,61.94,132302.0,50.316,50.3242,50.2673,50.2998,132302.0
2018-01-25 15:35:00,61.94,61.94,61.89,61.92,124172.0,50.2998,50.2998,50.2592,50.2836,124172.0
2018-01-25 15:40:00,61.93,61.95,61.9,61.94,195614.0,50.2917,50.3079,50.2673,50.2998,195614.0
2018-01-25 15:45:00,61.94,61.95,61.9,61.91,133591.0,50.2998,50.3079,50.2673,50.2754,133591.0
2018-01-25 15:50:00,61.9,61.94,61.89,61.9,179628.0,50.2673,50.2998,50.2592,50.2673,179628.0
2018-01-25 15:55:00,61.89,61.92,61.85,61.86,210685.0,50.2592,50.2836,50.2267,50.2348,210685.0
2018-01-26 09:30:00,62.31,62.31,62.16,62.19,287402.0,50.6003,50.6003,50.4785,50.5028,287402.0
2018-01-26 09:35:00,62.2,62.26,62.19,62.25,228504.0,50.5109,50.5597,50.5028,50.5515,228504.0
2018-01-26 09:40:00,62.25,62.27,62.21,62.21,70495.0,50.5515,50.5678,50.5191,50.5191,70495.0
2018-01-26 09:45:00,62.22,62.27,62.2,62.25,337189.0,50.5272,50.5678,50.5109,50.5515,337189.0
2018-01-26 09:50:00,62.25,62.3,62.25,62.3,90144.0,50.5515,50.5921,50.5515,50.5921,90144.0
2018-01-26 09:55:00,62.3,62.36,62.3,62.35,81732.0,50.5921,50.6409,50.5921,50.6327,81732.0
2018-01-26 10:00:00,62.35,62.39,62.35,62.35,106737.0,50.6327,50.6652,50.6327,50.6327,106737.0
2018-01-26 10:05:00,62.35,62.39,62.35,62.39,54143.0,50.6327,50.6652,50.6327,50.6652,54143.0
2018-01-26 10:10:00,62.38,62.39,62.34,62.35,63889.0,50.6571,50.6652,50.6246,50.6327,63889.0
2018-01-26 10:15:00,62.34,62.34,62.29,62.32,63923.0,50.6246,50.6246,50.584,50.6084,63923.0
2018-01-26 10:20:00,62.32,62.33,62.26,62.28,100782.0,50.6084,50.6165,50.5597,50.5759,100782.0
2018-01-26 10:25:00,62.29,62.32,62.27,62.29,67301.0,50.584,50.6084,50.5678,50.584,67301.0
2018-01-26 10:30:00,62.29,62.33,62.28,62.32,75700.0,50.584,50.6165,50.5759,50.6084,75700.0
2018-01-26 10:35:00,62.33,62.44,62.32,62.43,196270.0,50.6165,50.7058,50.6084,50.6977,196270.0
2018-01-26 10:40:00,62.43,62.45,62.4,62.42,97539.0,50.6977,50.714,50.6734,50.6896,97539.0
2018-01-26 10:45:00,62.42,62.43,62.39,62.42,70570.0,50.6896,50.6977,50.6652,50.6896,70570.0
2018-01-26 10:50:00,62.42,62.46,62.42,62.42,105609.0,50.6896,50.7221,50.6896,50.6896,105609.0
2018-01-26 10:55:00,62.43,62.44,62.37,62.37,62842.0,50.6977,50.7058,50.649,50.649,62842.0
2018-01-26 11:00:00,62.38,62.4,62.37,62.39,38158.0,50.6571,50.6734,50.649,50.6652,38158.0
2018-01-26 11:05:00,62.38,62.44,62.37,62.44,70678.0,50.6571,50.7058,50.649,50.7058,70678.0
2018-01-26 11:10:00,62.44,62.47,62.42,62.44,179728.0,50.7058,50.7302,50.6896,50.7058,179728.0
2018-01-26 11:15:00,62.45,62.47,62.42,62.45,97150.0,50.714,50.7302,50.6896,50.714,97150.0
2018-01-26 11:20:00,62.45,62.49,62.43,62.48,113206.0,50.714,50.7464,50.6977,50.7383,113206.0
2018-01-26 11:25:00,62.48,62.5,62.45,62.48,174509.0,50.7383,50.7546,50.714,50.7383,174509.0
2018-01-26 11:30:00,62.49,62.54,62.47,62.54,69975.0,50.7464,50.787,50.7302,50.787,69975.0
2018-01-26 11:35:00,62.53,62.53,62.47,62.49,344093.0,50.7789,50.7789,50.7302,50.7464,344093.0
2018-01-26 11:40:00,62.49,62.49,62.46,62.48,330544.0,50.7464,50.7464,50.7221,50.7383,330544.0
2018-01-26 11:45:00,62.49,62.49,62.46,62.47,86566.0,50.7464,50.7464,50.7221,50.7302,86566.0
2018-01-26 11:50:00,62.48,62.48,62.44,62.45,59222.0,50.7383,50.7383,50.7058,50.714,59222.0
2018-01-26 11:55:00,62.45,62.47,62.41,62.44,64622.0,50.714,50.7302,50.6815,50.7058,64622.0
2018-01-26 12:00:00,62.44,62.47,62.44,62.47,46552.0,50.7058,50.7302,50.7058,50.7302,46552.0
2018-01-26 12:05:00,62.47,62.48,62.44,62.45,41422.0,50.7302,50.7383,50.7058,50.714,41422.0
2018-01-26 12:10:00,62.45,62.46,62.43,62.44,69994.0,50.714,50.7221,50.6977,50.7058,69994.0
2018-01-26 12:15:00,62.44,62.47,62.44,62.46,45159.0,50.7058,50.7302,50.7058,50.7221,45159.0
2018-01-26 12:20:00,62.46,62.49,62.45,62.48,34945.0,50.7221,50.7464,50.714,50.7383,34945.0
2018-01-26 12:25:00,62.48,62.48,62.45,62.47,38859.0,50.7383,50.7383,50.714,50.7302,38859.0
2018-01-26 12:30:00,62.47,62.49,62.45,62.48,48137.0,50.7302,50.7464,50.714,50.7383,48137.0
2018-01-26 12:35:00,62.47,62.5,62.47,62.48,27949.0,50.7302,50.7546,50.7302,50.7383,27949.0
2018-01-26 12:40:00,62.49,62.49,62.46,62.49,27085.0,50.7464,50.7464,50.7221,50.7464,27085.0
2018-01-26 12:45:00,62.49,62.5,62.48,62.5,37853.0,50.7464,50.7546,50.7383,50.7546,37853.0
2018-01-26 12:50:00,62.51,62.53,62.5,62.52,30133.0,50.7627,50.7789,50.7546,50.7708,30133.0
2018-01-26 12:55:00,62.53,62.53,62.49,62.49,52908.0,50.7789,50.7789,50.7464,50.7464,52908.0
2018-01-26 13:00:00,62.49,62.52,62.49,62.51,73358.0,50.7464,50.7708,50.7464,50.7627,73358.0
2018-01-26 13:05:00,62.51,62.53,62.48,62.49,26131.0,50.7627,50.7789,50.7383,50.7464,26131.0
2018-01-26 13:10:00,62.49,62.52,62.49,62.52,35144.0,50.7464,50.7708,50.7464,50.7708,35144.0
2018-01-26 13:15:00,62.52,62.54,62.51,62.52,48162.0,50.7708,50.787,50.7627,50.7708,48162.0
2018-01-26 13:20:00,62.52,62.56,62.51,62.52,54024.0,50.7708,50.8033,50.7627,50.7708,54024.0
2018-01-26 13:25:00,62.52,62.57,62.51,62.54,67902.0,50.7708,50.8114,50.7627,50.787,67902.0
2018-01-26 13:30:00,62.53,62.55,62.52,62.54,120261.0,50.7789,50.7952,50.7708,50.787,120261.0
2018-01-26 13:35:00,62.54,62.54,62.52,62.53,60167.0,50.787,50.787,50.7708,50.7789,60167.0
2018-01-26 13:40:00,62.52,62.54,62.52,62.53,37053.0,50.7708,50.787,50.7708,50.7789,37053.0
2018-01-26 13:45:00,62.53,62.56,62.53,62.56,74504.0,50.7789,50.8033,50.7789,50.8033,74504.0
2018-01-26 13:50:00,62.55,62.57,62.55,62.56,51266.0,50.7952,50.8114,50.7952,50.8033,51266.0
2018-01-26 13:55:00,62.55,62.58,62.55,62.58,38952.0,50.7952,50.8195,50.7952,50.8195,38952.0
2018-01-26 14:00:00,62.59,62.59,62.57,62.58,107083.0,50.8276,50.8276,50.8114,50.8195,107083.0
2018-01-26 14:05:00,62.58,62.59,62.56,62.59,51029.0,50.8195,50.8276,50.8033,50.8276,51029.0
2018-01-26 14:10:00,62.59,62.61,62.58,62.61,35907.0,50.8276,50.8439,50.8195,50.8439,35907.0
2018-01-26 14:15:00,62.61,62.63,62.6,62.61,67621.0,50.8439,50.8601,50.8358,50.8439,67621.0
2018-01-26 14:20:00,62.6,62.63,62.55,62.55,101544.0,50.8358,50.8601,50.7952,50.7952,101544.0
2018-01-26 14:25:00,62.56,62.57,62.53,62.54,82342.0,50.8033,50.8114,50.7789,50.787,82342.0
2018-01-26 14:30:00,62.55,62.55,62.51,62.55,106287.0,50.7952,50.7952,50.7627,50.7952,106287.0
2018-01-26 14:35:00,62.55,62.59,62.54,62.58,90194.0,50.7952,50.8276,50.787,50.8195,90194.0
2018-01-26 14:40:00,62.58,62.58,62.54,62.55,55225.0,50.8195,50.8195,50.787,50.7952,55225.0
2018-01-26 14:45:00,62.55,62.57,62.54,62.57,46184.0,50.7952,50.8114,50.787,50.8114,46184.0
2018-01-26 14:50:00,62.57,62.58,62.54,62.57,137172.0,50.8114,50.8195,50.787,50.8114,137172.0
2018-01-26 14:55:00,62.57,62.61,62.56,62.59,60872.0,50.8114,50.8439,50.8033,50.8276,60872.0
2018-01-26 15:00:00,62.59,62.6,62.57,62.59,96697.0,50.8276,50.8358,50.8114,50.8276,96697.0
2018-01-26 15:05:00,62.59,62.61,62.58,62.6,38697.0,50.8276,50.8439,50.8195,50.8358,38697.0
2018-01-26 15:10:00,62.6,62.62,62.59,62.62,65872.0,50.8358,50.852,50.8276,50.852,65872.0
2018-01-26 15:15:00,62.62,62.64,62.6,62.62,61927.0,50.852,50.8682,50.8358,50.852,61927.0
2018-01-26 15:20:00,62.62,62.62,62.6,62.61,90815.0,50.852,50.852,50.8358,50.8439,90815.0
2018-01-26 15:25:00,62.61,62.61,62.57,62.58,34387.0,50.8439,50.8439,50.8114,50.8195,34387.0
2018-01-26 15:30:00,62.58,62.59,62.57,62.59,60020.0,50.8195,50.8276,50.8114,50.8276,60020.0
2018-01-26 15:35:00,62.59,62.62,62.58,62.61,110594.0,50.8276,50.852,50.8195,50.8439,110594.0
2018-01-26 15:40:00,62.62,62.64,62.61,62.63,115612.0,50.852,50.8682,50.8439,50.8601,115612.0
2018-01-26 15:45:00,62.63,62.64,62.61,62.63,74392.0,50.8601,50.8682,50.8439,50.8601,74392.0
2018-01-26 15:50:00,62.63,62.67,62.63,62.66,160927.0,50.8601,50.8926,50.8601,50.8845,160927.0
2018-01-26 15:55:00,62.66,62.7,62.6,62.7,288384.0,50.8845,50.917,50.8358,50.917,288384.0
2018-01-29 09:30:00,61.99,61.99,61.82,61.84,419999.0,50.3404,50.3404,50.2023,50.2186,419999.0
2018-01-29 09:35:00,61.85,61.91,61.82,61.9,254586.0,50.2267,50.2754,50.2023,50.2673,254586.0
2018-01-29 09:40:00,61.9,61.96,61.89,61.92,130705.0,50.2673,50.316,50.2592,50.2836,130705.0
2018-01-29 09:45:00,61.93,61.94,61.9,61.92,162308.0,50.2917,50.2998,50.2673,50.2836,162308.0
2018-01-29 09:50:00,61.92,61.96,61.87,61.93,112805.0,50.2836,50.316,50.243,50.2917,112805.0
2018-01-29 09:55:00,61.94,61.98,61.93,61.95,120879.0,50.2998,50.3323,50.2917,50.3079,120879.0
2018-01-29 10:00:00,61.94,61.95,61.86,61.92,3359964.0,50.2998,50.3079,50.2348,50.2836,3359964.0
2018-01-29 10:05:00,61.92,61.95,61.9,61.93,158027.0,50.2836,50.3079,50.2673,50.2917,158027.0
2018-01-29 10:10:00,61.94,61.99,61.93,61.98,145996.0,50.2998,50.3404,50.2917,50.3323,145996.0
2018-01-29 10:15:00,61.98,61.98,61.91,61.93,196142.0,50.3323,50.3323,50.2754,50.2917,196142.0
2018-01-29 10:20:00,61.92,61.97,61.91,61.97,154700.0,50.2836,50.3242,50.2754,50.3242,154700.0
2018-01-29 10:25:00,61.97,62.02,61.96,62.01,159863.0,50.3242,50.3648,50.316,50.3566,159863.0
2018-01-29 10:30:00,62.01,62.03,61.99,62.0,111434.0,50.3566,50.3729,50.3404,50.3485,111434.0
2018-01-29 10:35:00,62.0,62.0,61.9,61.92,560188.0,50.3485,50.3485,50.2673,50.2836,560188.0
2018-01-29 10:40:00,61.92,61.95,61.85,61.86,2107744.0,50.2836,50.3079,50.2267,50.2348,2107744.0
2018-01-29 10:45:00,61.85,61.85,61.81,61.84,253049.0,50.2267,50.2267,50.1942,50.2186,253049.0
2018-01-29 10:50:00,61.84,61.85,61.82,61.83,135816.0,50.2186,50.2267,50.2023,50.2105,135816.0
2018-01-29 10:55:00,61.83,61.93,61.83,61.9,380345.0,50.2105,50.2917,50.2105,50.2673,380345.0
2018-01-29 11:00:00,61.9,61.91,61.83,61.83,99391.0,50.2673,50.2754,50.2105,50.2105,99391.0
2018-01-29 11:05:00,61.84,61.88,61.81,61.83,64919.0,50.2186,50.2511,50.1942,50.2105,64919.0
2018-01-29 11:10:00,61.83,61.84,61.79,61.84,68253.0,50.2105,50.2186,50.178,50.2186,68253.0
2018-01-29 11:15:00,61.83,61.87,61.77,61.78,1045869.0,50.2105,50.243,50.1617,50.1699,1045869.0
2018-01-29 11:20:00,61.76,61.92,61.75,61.9,155903.0,50.1536,50.2836,50.1455,50.2673,155903.0
2018-01-29 11:25:00,61.9,61.93,61.84,61.92,530360.0,50.2673,50.2917,50.2186,50.2836,530360.0
2018-01-29 11:30:00,61.92,61.96,61.9,61.96,140568.0,50.2836,50.316,50.2673,50.316,140568.0
2018-01-29 11:35:00,61.96,61.96,61.91,61.93,97028.0,50.316,50.316,50.2754,50.2917,97028.0
2018-01-29 11:40:00,61.93,61.96,61.9,61.96,100312.0,50.2917,50.316,50.2673,50.316,100312.0
2018-01-29 11:45:00,61.97,61.97,61.91,61.92,90571.0,50.3242,50.3242,50.2754,50.2836,90571.0
2018-01-29 11:50:00,61.93,61.95,61.92,61.93,119471.0,50.2917,50.3079,50.2836,50.2917,119471.0
2018-01-29 11:55:00,61.92,61.95,61.91,61.92,131347.0,50.2836,50.3079,50.2754,50.2836,131347.0
2018-01-29 12:00:00,61.92,61.93,61.86,61.89,140581.0,50.2836,50.2917,50.2348,50.2592,140581.0
2018-01-29 12:05:00,61.89,61.92,61.87,61.9,58553.0,50.2592,50.2836,50.243,50.2673,58553.0
2018-01-29 12:10:00,61.91,61.94,61.88,61.92,448851.0,50.2754,50.2998,50.2511,50.2836,448851.0
2018-01-29 12:15:00,61.92,61.96,61.92,61.95,50733.0,50.2836,50.316,50.2836,50.3079,50733.0
2018-01-29 12:20:00,61.96,61.96,61.93,61.94,27242.0,50.316,50.316,50.2917,50.2998,27242.0
2018-01-29 12:25:00,61.94,61.96,61.91,61.94,110421.0,50.2998,50.316,50.2754,50.2998,110421.0
2018-01-29 12:30:00,61.94,61.95,61.91,61.92,181462.0,50.2998,50.3079,50.2754,50.2836,181462.0
2018-01-29 12:35:00,61.92,61.94,61.91,61.92,37446.0,50.2836,50.2998,50.2754,50.2836,37446.0
2018-01-29 12:40:00,61.91,61.92,61.86,61.89,56439.0,50.2754,50.2836,50.2348,50.2592,56439.0
2018-01-29 12:45:00,61.89,61.91,61.86,61.87,58669.0,50.2592,50.2754,50.2348,50.243,58669.0
2018-01-29 12:50:00,61.87,61.92,61.86,61.91,58664.0,50.243,50.2836,50.2348,50.2754,58664.0
2018-01-29 12:55:00,61.91,61.95,61.9,61.93,92361.0,50.2754,50.3079,50.2673,50.2917,92361.0
2018-01-29 13:00:00,61.94,61.95,61.93,61.94,44425.0,50.2998,50.3079,50.2917,50.2998,44425.0
2018-01-29 13:05:00,61.93,61.94,61.9,61.91,29693.0,50.2917,50.2998,50.2673,50.2754,29693.0
2018-01-29 13:10:00,61.92,61.92,61.88,61.9,76182.0,50.2836,50.2836,50.2511,50.2673,76182.0
2018-01-29 13:15:00,61.9,61.92,61.89,61.9,140014.0,50.2673,50.2836,50.2592,50.2673,140014.0
2018-01-29 13:20:00,61.9,61.9,61.87,61.89,191210.0,50.2673,50.2673,50.243,50.2592,191210.0
2018-01-29 13:25:00,61.89,61.92,61.88,61.91,56823.0,50.2592,50.2836,50.2511,50.2754,56823.0
2018-01-29 13:30:00,61.92,61.92,61.87,61.89,50797.0,50.2836,50.2836,50.243,50.2592,50797.0
2018-01-29 13:35:00,61.89,61.91,61.88,61.91,48463.0,50.2592,50.2754,50.2511,50.2754,48463.0
2018-01-29 13:40:00,61.9,61.91,61.88,61.88,47916.0,50.2673,50.2754,50.2511,50.2511,47916.0
2018-01-29 13:45:00,61.89,61.9,61.87,61.88,71630.0,50.2592,50.2673,50.243,50.2511,71630.0
2018-01-29 13:50:00,61.88,61.89,61.87,61.89,36529.0,50.2511,50.2592,50.243,50.2592,36529.0
2018-01-29 13:55:00,61.89,61.9,61.88,61.89,98832.0,50.2592,50.2673,50.2511,50.2592,98832.0
2018-01-29 14:00:00,61.89,61.94,61.88,61.9,83050.0,50.2592,50.2998,50.2511,50.2673,83050.0
2018-01-29 14:05:00,61.9,61.92,61.9,61.92,26395.0,50.2673,50.2836,50.2673,50.2836,26395.0
2018-01-29 14:10:00,61.92,61.95,61.88,61.95,48549.0,50.2836,50.3079,50.2511,50.3079,48549.0
2018-01-29 14:15:00,61.95,61.97,61.91,61.91,50373.0,50.3079,50.3242,50.2754,50.2754,50373.0
2018-01-29 14:20:00,61.92,61.94,61.9,61.93,78472.0,50.2836,50.2998,50.2673,50.2917,78472.0
2018-01-29 14:25:00,61.93,61.94,61.9,61.91,113887.0,50.2917,50.2998,50.2673,50.2754,113887.0
2018-01-29 14:30:00,61.92,61.93,61.89,61.91,143232.0,50.2836,50.2917,50.2592,50.2754,143232.0
2018-01-29 14:35:00,61.91,61.91,61.88,61.89,69505.0,50.2754,50.2754,50.2511,50.2592,69505.0
2018-01-29 14:40:00,61.88,61.9,61.87,61.88,129253.0,50.2511,50.2673,50.243,50.2511,129253.0
2018-01-29 14:45:00,61.89,61.92,61.88,61.91,414569.0,50.2592,50.2836,50.2511,50.2754,414569.0
2018-01-29 14:50:00,61.9,61.92,61.89,61.92,63562.0,50.2673,50.2836,50.2592,50.2836,63562.0
2018-01-29 14:55:00,61.91,61.94,61.91,61.94,38466.0,50.2754,50.2998,50.2754,50.2998,38466.0
2018-01-29 15:00:00,61.94,61.96,61.92,61.94,40601.0,50.2998,50.316,50.2836,50.2998,40601.0
2018-01-29 15:05:00,61.94,61.94,61.91,61.92,38339.0,50.2998,50.2998,50.2754,50.2836,38339.0
2018-01-29 15:10:00,61.92,61.94,61.92,61.92,59881.0,50.2836,50.2998,50.2836,50.2836,59881.0
2018-01-29 15:15:00,61.91,61.94,61.91,61.92,73599.0,50.2754,50.2998,50.2754,50.2836,73599.0
2018-01-29 15:20:00,61.92,61.92,61.87,61.89,106402.0,50.2836,50.2836,50.243,50.2592,106402.0
2018-01-29 15:25:00,61.89,61.89,61.85,61.86,101469.0,50.2592,50.2592,50.2267,50.2348,101469.0
2018-01-29 15:30:00,61.85,61.86,61.82,61.85,177024.0,50.2267,50.2348,50.2023,50.2267,177024.0
2018-01-29 15:35:00,61.84,61.85,61.79,61.8,132928.0,50.2186,50.2267,50.178,50.1861,132928.0
2018-01-29 15:40:00,61.79,61.81,61.75,61.76,172325.0,50.178,50.1942,50.1455,50.1536,172325.0
2018-01-29 15:45:00,61.76,61.76,61.69,61.71,318368.0,50.1536,50.1536,50.0968,50.113,318368.0
2018-01-29 15:50:00,61.71,61.83,61.7,61.8,353121.0,50.113,50.2105,50.1049,50.1861,353121.0
2018-01-29 15:55:00,61.8,61.86,61.78,61.79,375231.0,50.1861,50.2348,50.1699,50.178,375231.0
2018-01-30 09:30:00,61.19,61.19,61.02,61.13,359160.0,49.6907,49.6907,49.5527,49.642,359160.0
2018-01-30 09:35:00,61.14,61.22,61.12,61.13,307240.0,49.6501,49.7151,49.6339,49.642,307240.0
2018-01-30 09:40:00,61.13,61.14,61.07,61.08,161610.0,49.642,49.6501,49.5933,49.6014,161610.0
2018-01-30 09:45:00,61.07,61.08,60.96,60.98,259224.0,49.5933,49.6014,49.504,49.5202,259224.0
2018-01-30 09:50:00,60.98,61.02,60.93,60.98,300321.0,49.5202,49.5527,49.4796,49.5202,300321.0
2018-01-30 09:55:00,60.99,61.0,60.93,60.94,636085.0,49.5283,49.5364,49.4796,49.4877,636085.0
2018-01-30 10:00:00,60.93,60.95,60.84,60.86,218903.0,49.4796,49.4958,49.4065,49.4228,218903.0
2018-01-30 10:05:00,60.85,60.86,60.75,60.79,180646.0,49.4146,49.4228,49.3334,49.3659,180646.0
2018-01-30 10:10:00,60.8,60.83,60.76,60.83,132331.0,49.374,49.3984,49.3416,49.3984,132331.0
2018-01-30 10:15:00,60.84,60.86,60.78,60.79,114500.0,49.4065,49.4228,49.3578,49.3659,114500.0
2018-01-30 10:20:00,60.79,60.85,60.76,60.83,113060.0,49.3659,49.4146,49.3416,49.3984,113060.0
2018-01-30 10:25:00,60.83,60.88,60.81,60.88,92713.0,49.3984,49.439,49.3822,49.439,92713.0
2018-01-30 10:30:00,60.88,60.93,60.87,60.91,207905.0,49.439,49.4796,49.4309,49.4634,207905.0
2018-01-30 10:35:00,60.91,60.94,60.88,60.94,173718.0,49.4634,49.4877,49.439,49.4877,173718.0
2018-01-30 10:40:00,60.94,60.95,60.86,60.86,76371.0,49.4877,49.4958,49.4228,49.4228,76371.0
2018-01-30 10:45:00,60.85,60.88,60.82,60.85,118392.0,49.4146,49.439,49.3903,49.4146,118392.0
2018-01-30 10:50:00,60.84,60.91,60.83,60.9,269712.0,49.4065,49.4634,49.3984,49.4552,269712.0
2018-01-30 10:55:00,60.9,60.97,60.88,60.94,84926.0,49.4552,49.5121,49.439,49.4877,84926.0
2018-01-30 11:00:00,60.94,61.0,60.88,60.9,128629.0,49.4877,49.5364,49.439,49.4552,128629.0
2018-01-30 11:05:00,60.9,60.97,60.87,60.97,58946.0,49.4552,49.5121,49.4309,49.5121,58946.0
2018-01-30 11:10:00,60.97,61.02,60.92,61.02,96566.0,49.5121,49.5527,49.4715,49.5527,96566.0
2018-01-30 11:15:00,61.01,61.03,60.96,60.99,71409.0,49.5446,49.5608,49.504,49.5283,71409.0
2018-01-30 11:20:00,61.0,61.01,60.9,60.91,65704.0,49.5364,49.5446,49.4552,49.4634,65704.0
2018-01-30 11:25:00,60.91,60.93,60.87,60.9,62730.0,49.4634,49.4796,49.4309,49.4552,62730.0
2018-01-30 11:30:00,60.9,60.92,60.86,60.9,69466.0,49.4552,49.4715,49.4228,49.4552,69466.0
2018-01-30 11:35:00,60.9,60.95,60.9,60.93,80318.0,49.4552,49.4958,49.4552,49.4796,80318.0
2018-01-30 11:40:00,60.93,61.0,60.92,60.98,184061.0,49.4796,49.5364,49.4715,49.5202,184061.0
2018-01-30 11:45:00,60.98,60.99,60.94,60.95,118146.0,49.5202,49.5283,49.4877,49.4958,118146.0
2018-01-30 11:50:00,60.94,60.97,60.93,60.93,50779.0,49.4877,49.5121,49.4796,49.4796,50779.0
2018-01-30 11:55:00,60.94,60.96,60.89,60.9,52291.0,49.4877,49.504,49.4471,49.4552,52291.0
2018-01-30 12:00:00,60.91,60.94,60.89,60.93,42673.0,49.4634,49.4877,49.4471,49.4796,42673.0
2018-01-30 12:05:00,60.92,60.98,60.91,60.98,89747.0,49.4715,49.5202,49.4634,49.5202,89747.0
2018-01-30 12:10:00,60.98,61.03,60.98,61.01,70406.0,49.5202,49.5608,49.5202,49.5446,70406.0
2018-01-30 12:15:00,61.01,61.03,60.99,61.02,115846.0,49.5446,49.5608,49.5283,49.5527,115846.0
2018-01-30 12:20:00,61.02,61.04,61.0,61.02,64998.0,49.5527,49.5689,49.5364,49.5527,64998.0
2018-01-30 12:25:00,61.03,61.03,60.92,60.93,2716803.0,49.5608,49.5608,49.4715,49.4796,2716803.0
2018-01-30 12:30:00,60.92,60.95,60.9,60.93,75017.0,49.4715,49.4958,49.4552,49.4796,75017.0
2018-01-30 12:35:00,60.92,60.93,60.88,60.9,64590.0,49.4715,49.4796,49.439,49.4552,64590.0
2018-01-30 12:40:00,60.89,60.93,60.88,60.89,43388.0,49.4471,49.4796,49.439,49.4471,43388.0
2018-01-30 12:45:00,60.89,60.9,60.84,60.85,52081.0,49.4471,49.4552,49.4065,49.4146,52081.0
2018-01-30 12:50:00,60.85,60.9,60.85,60.87,87530.0,49.4146,49.4552,49.4146,49.4309,87530.0
2018-01-30 12:55:00,60.88,60.9,60.85,60.89,54772.0,49.439,49.4552,49.4146,49.4471,54772.0
2018-01-30 13:00:00,60.88,60.89,60.8,60.81,103123.0,49.439,49.4471,49.374,49.3822,103123.0
2018-01-30 13:05:00,60.8,60.8,60.77,60.78,83817.0,49.374,49.374,49.3497,49.3578,83817.0
2018-01-30 13:10:00,60.78,60.82,60.77,60.79,100147.0,49.3578,49.3903,49.3497,49.3659,100147.0
2018-01-30 13:15:00,60.79,60.85,60.77,60.83,95427.0,49.3659,49.4146,49.3497,49.3984,95427.0
2018-01-30 13:20:00,60.82,60.85,60.8,60.82,143453.0,49.3903,49.4146,49.374,49.3903,143453.0
2018-01-30 13:25:00,60.83,60.9,60.82,60.87,88161.0,49.3984,49.4552,49.3903,49.4309,88161.0
2018-01-30 13:30:00,60.87,60.92,60.85,60.91,59833.0,49.4309,49.4715,49.4146,49.4634,59833.0
2018-01-30 13:35:00,60.91,60.96,60.89,60.96,135145.0,49.4634,49.504,49.4471,49.504,135145.0
2018-01-30 13:40:00,60.95,60.97,60.94,60.95,91548.0,49.4958,49.5121,49.4877,49.4958,91548.0
2018-01-30 13:45:00,60.95,60.98,60.94,60.96,49153.0,49.4958,49.5202,49.4877,49.504,49153.0
2018-01-30 13:50:00,60.96,61.0,60.95,60.99,56968.0,49.504,49.5364,49.4958,49.5283,56968.0
2018-01-30 13:55:00,60.99,61.0,60.98,60.99,100136.0,49.5283,49.5364,49.5202,49.5283,100136.0
2018-01-30 14:00:00,60.99,61.02,60.98,61.01,59057.0,49.5283,49.5527,49.5202,49.5446,59057.0
2018-01-30 14:05:00,61.02,61.04,60.98,61.0,153831.0,49.5527,49.5689,49.5202,49.5364,153831.0
2018-01-30 14:10:00,60.99,61.04,60.97,61.04,60372.0,49.5283,49.5689,49.5121,49.5689,60372.0
2018-01-30 14:15:00,61.03,61.05,61.01,61.03,62829.0,49.5608,49.5771,49.5446,49.5608,62829.0
2018-01-30 14:20:00,61.02,61.03,60.98,61.0,107383.0,49.5527,49.5608,49.5202,49.5364,107383.0
2018-01-30 14:25:00,61.01,61.03,61.0,61.03,514959.0,49.5446,49.5608,49.5364,49.5608,514959.0
2018-01-30 14:30:00,61.03,61.03,60.95,60.95,116633.0,49.5608,49.5608,49.4958,49.4958,116633.0
2018-01-30 14:35:00,60.96,60.98,60.94,60.97,133157.0,49.504,49.5202,49.4877,49.5121,133157.0
2018-01-30 14:40:00,60.97,60.98,60.93,60.97,84362.0,49.5121,49.5202,49.4796,49.5121,84362.0
2018-01-30 14:45:00,60.97,60.99,60.94,60.98,69825.0,49.5121,49.5283,49.4877,49.5202,69825.0
2018-01-30 14:50:00,60.98,61.0,60.94,61.0,71653.0,49.5202,49.5364,49.4877,49.5364,71653.0
2018-01-30 14:55:00,60.99,61.0,60.97,60.98,131722.0,49.5283,49.5364,49.5121,49.5202,131722.0
2018-01-30 15:00:00,60.98,61.03,60.97,61.03,130897.0,49.5202,49.5608,49.5121,49.5608,130897.0
2018-01-30 15:05:00,61.02,61.02,60.99,61.01,225300.0,49.5527,49.5527,49.5283,49.5446,225300.0
2018-01-30 15:10:00,61.01,61.07,61.0,61.06,108210.0,49.5446,49.5933,49.5364,49.5852,108210.0
2018-01-30 15:15:00,61.06,61.1,61.05,61.08,196558.0,49.5852,49.6177,49.5771,49.6014,196558.0
2018-01-30 15:20:00,61.08,61.11,61.06,61.07,148718.0,49.6014,49.6258,49.5852,49.5933,148718.0
2018-01-30 15:25:00,61.06,61.07,61.04,61.05,141863.0,49.5852,49.5933,49.5689,49.5771,141863.0
2018-01-30 15:30:00,61.05,61.07,61.03,61.05,198103.0,49.5771,49.5933,49.5608,49.5771,198103.0
2018-01-30 15:35:00,61.06,61.1,61.05,61.08,276129.0,49.5852,49.6177,49.5771,49.6014,276129.0
2018-01-30 15:40:00,61.08,61.1,61.04,61.05,180792.0,49.6014,49.6177,49.5689,49.5771,180792.0
2018-01-30 15:45:00,61.05,61.1,61.04,61.05,223043.0,49.5771,49.6177,49.5689,49.5771,223043.0
2018-01-30 15:50:00,61.06,61.07,61.04,61.05,168570.0,49.5852,49.5933,49.5689,49.5771,168570.0
2018-01-30 15:55:00,61.05,61.07,60.94,60.95,505378.0,49.5771,49.5933,49.4877,49.4958,505378.0
2018-01-31 09:30:00,61.76,61.81,61.74,61.79,191236.0,50.1536,50.1942,50.1374,50.178,191236.0
2018-01-31 09:35:00,61.78,61.81,61.76,61.77,152799.0,50.1699,50.1942,50.1536,50.1617,152799.0
2018-01-31 09:40:00,61.77,61.79,61.75,61.78,129369.0,50.1617,50.178,50.1455,50.1699,129369.0
2018-01-31 09:45:00,61.78,61.78,61.7,61.7,104127.0,50.1699,50.1699,50.1049,50.1049,104127.0
2018-01-31 09:50:00,61.71,61.72,61.69,61.7,66297.0,50.113,50.1211,50.0968,50.1049,66297.0
2018-01-31 09:55:00,61.71,61.74,61.68,61.71,52813.0,50.113,50.1374,50.0887,50.113,52813.0
2018-01-31 10:00:00,61.7,61.72,61.63,61.64,143837.0,50.1049,50.1211,50.0481,50.0562,143837.0
2018-01-31 10:05:00,61.64,61.67,61.62,61.63,91464.0,50.0562,50.0805,50.0399,50.0481,91464.0
2018-01-31 10:10:00,61.63,61.69,61.62,61.69,47954.0,50.0481,50.0968,50.0399,50.0968,47954.0
2018-01-31 10:15:00,61.69,61.75,61.68,61.73,129397.0,50.0968,50.1455,50.0887,50.1293,129397.0
2018-01-31 10:20:00,61.72,61.74,61.7,61.73,169680.0,50.1211,50.1374,50.1049,50.1293,169680.0
2018-01-31 10:25:00,61.73,61.73,61.64,61.65,86796.0,50.1293,50.1293,50.0562,50.0643,86796.0
2018-01-31 10:30:00,61.64,61.67,61.62,61.67,88866.0,50.0562,50.0805,50.0399,50.0805,88866.0
2018-01-31 10:35:00,61.68,61.71,61.65,61.67,31617.0,50.0887,50.113,50.0643,50.0805,31617.0
2018-01-31 10:40:00,61.66,61.66,61.56,61.56,104210.0,50.0724,50.0724,49.9912,49.9912,104210.0
2018-01-31 10:45:00,61.55,61.59,61.52,61.57,107322.0,49.9831,50.0156,49.9587,49.9993,107322.0
2018-01-31 10:50:00,61.56,61.58,61.51,61.52,68104.0,49.9912,50.0075,49.9506,49.9587,68104.0
2018-01-31 10:55:00,61.52,61.53,61.44,61.47,72065.0,49.9587,49.9668,49.8938,49.9181,72065.0
2018-01-31 11:00:00,61.5,61.51,61.45,61.47,95890.0,49.9425,49.9506,49.9019,49.9181,95890.0
2018-01-31 11:05:00,61.48,61.49,61.42,61.43,59228.0,49.9262,49.9344,49.8775,49.8856,59228.0
2018-01-31 11:10:00,61.42,61.46,61.4,61.45,96692.0,49.8775,49.91,49.8613,49.9019,96692.0
2018-01-31 11:15:00,61.46,61.47,61.41,61.44,230124.0,49.91,49.9181,49.8694,49.8938,230124.0
2018-01-31 11:20:00,61.43,61.46,61.43,61.45,191651.0,49.8856,49.91,49.8856,49.9019,191651.0
2018-01-31 11:25:00,61.44,61.48,61.35,61.36,233601.0,49.8938,49.9262,49.8207,49.8288,233601.0
2018-01-31 11:30:00,61.36,61.4,61.35,61.4,437929.0,49.8288,49.8613,49.8207,49.8613,437929.0
2018-01-31 11:35:00,61.4,61.44,61.39,61.44,202287.0,49.8613,49.8938,49.8532,49.8938,202287.0
2018-01-31 11:40:00,61.45,61.45,61.4,61.43,74754.0,49.9019,49.9019,49.8613,49.8856,74754.0
2018-01-31 11:45:00,61.43,61.43,61.36,61.37,47286.0,49.8856,49.8856,49.8288,49.8369,47286.0
2018-01-31 11:50:00,61.38,61.38,61.31,61.33,163073.0,49.845,49.845,49.7882,49.8044,163073.0
2018-01-31 11:55:00,61.32,61.38,61.31,61.36,145062.0,49.7963,49.845,49.7882,49.8288,145062.0
2018-01-31 12:00:00,61.36,61.41,61.34,61.41,113504.0,49.8288,49.8694,49.8126,49.8694,113504.0
2018-01-31 12:05:00,61.41,61.41,61.38,61.4,126845.0,49.8694,49.8694,49.845,49.8613,126845.0
2018-01-31 12:10:00,61.4,61.42,61.39,61.4,31239.0,49.8613,49.8775,49.8532,49.8613,31239.0
2018-01-31 12:15:00,61.41,61.41,61.34,61.36,69957.0,49.8694,49.8694,49.8126,49.8288,69957.0
2018-01-31 12:20:00,61.36,61.42,61.35,61.4,30124.0,49.8288,49.8775,49.8207,49.8613,30124.0
2018-01-31 12:25:00,61.4,61.42,61.38,61.39,22142.0,49.8613,49.8775,49.845,49.8532,22142.0
2018-01-31 12:30:00,61.39,61.43,61.38,61.41,33749.0,49.8532,49.8856,49.845,49.8694,33749.0
2018-01-31 12:35:00,61.41,61.41,61.37,61.38,128747.0,49.8694,49.8694,49.8369,49.845,128747.0
2018-01-31 12:40:00,61.38,61.38,61.32,61.33,178428.0,49.845,49.845,49.7963,49.8044,178428.0
2018-01-31 12:45:00,61.33,61.34,61.28,61.29,180031.0,49.8044,49.8126,49.7638,49.7719,180031.0
2018-01-31 12:50:00,61.29,61.29,61.26,61.26,225717.0,49.7719,49.7719,49.7476,49.7476,225717.0
2018-01-31 12:55:00,61.26,61.29,61.25,61.28,127143.0,49.7476,49.7719,49.7395,49.7638,127143.0
2018-01-31 13:00:00,61.27,61.32,61.26,61.29,96250.0,49.7557,49.7963,49.7476,49.7719,96250.0
2018-01-31 13:05:00,61.3,61.32,61.28,61.29,151834.0,49.7801,49.7963,49.7638,49.7719,151834.0
2018-01-31 13:10:00,61.28,61.31,61.28,61.3,93660.0,49.7638,49.7882,49.7638,49.7801,93660.0
2018-01-31 13:15:00,61.3,61.31,61.27,61.29,189415.0,49.7801,49.7882,49.7557,49.7719,189415.0
2018-01-31 13:20:00,61.3,61.33,61.29,61.33,219941.0,49.7801,49.8044,49.7719,49.8044,219941.0
2018-01-31 13:25:00,61.33,61.37,61.31,61.37,144347.0,49.8044,49.8369,49.7882,49.8369,144347.0
2018-01-31 13:30:00,61.37,61.38,61.34,61.37,96654.0,49.8369,49.845,49.8126,49.8369,96654.0
2018-01-31 13:35:00,61.36,61.37,61.34,61.37,105192.0,49.8288,49.8369,49.8126,49.8369,105192.0
2018-01-31 13:40:00,61.36,61.38,61.33,61.34,79646.0,49.8288,49.845,49.8044,49.8126,79646.0
2018-01-31 13:45:00,61.34,61.34,61.3,61.32,73502.0,49.8126,49.8126,49.7801,49.7963,73502.0
2018-01-31 13:50:00,61.33,61.36,61.32,61.36,91765.0,49.8044,49.8288,49.7963,49.8288,91765.0
2018-01-31 13:55:00,61.36,61.38,61.33,61.37,141317.0,49.8288,49.845,49.8044,49.8369,141317.0
2018-01-31 14:00:00,61.36,61.65,61.3,61.33,351548.0,49.8288,50.0643,49.7801,49.8044,351548.0
2018-01-31 14:05:00,61.32,61.46,61.31,61.37,150404.0,49.7963,49.91,49.7882,49.8369,150404.0
2018-01-31 14:10:00,61.36,61.38,61.15,61.17,209156.0,49.8288,49.845,49.6583,49.6745,209156.0
2018-01-31 14:15:00,61.16,61.23,61.16,61.17,91300.0,49.6664,49.7232,49.6664,49.6745,91300.0
2018-01-31 14:20:00,61.17,61.17,61.01,61.01,227835.0,49.6745,49.6745,49.5446,49.5446,227835.0
2018-01-31 14:25:00,61.02,61.19,61.01,61.17,213552.0,49.5527,49.6907,49.5446,49.6745,213552.0
2018-01-31 14:30:00,61.17,61.2,61.12,61.13,152807.0,49.6745,49.6989,49.6339,49.642,152807.0
2018-01-31 14:35:00,61.14,61.23,61.1,61.18,183192.0,49.6501,49.7232,49.6177,49.6826,183192.0
2018-01-31 14:40:00,61.17,61.22,61.14,61.15,106837.0,49.6745,49.7151,49.6501,49.6583,106837.0
2018-01-31 14:45:00,61.15,61.17,61.06,61.08,442763.0,49.6583,49.6745,49.5852,49.6014,442763.0
2018-01-31 14:50:00,61.08,61.09,61.04,61.09,406397.0,49.6014,49.6095,49.5689,49.6095,406397.0
2018-01-31 14:55:00,61.09,61.24,61.08,61.21,185826.0,49.6095,49.7313,49.6014,49.707,185826.0
2018-01-31 15:00:00,61.21,61.27,61.18,61.24,257391.0,49.707,49.7557,49.6826,49.7313,257391.0
2018-01-31 15:05:00,61.24,61.25,61.15,61.23,130933.0,49.7313,49.7395,49.6583,49.7232,130933.0
2018-01-31 15:10:00,61.25,61.27,61.2,61.21,283324.0,49.7395,49.7557,49.6989,49.707,283324.0
2018-01-31 15:15:00,61.21,61.23,61.17,61.22,91714.0,49.707,49.7232,49.6745,49.7151,91714.0
2018-01-31 15:20:00,61.22,61.26,61.2,61.24,121766.0,49.7151,49.7476,49.6989,49.7313,121766.0
2018-01-31 15:25:00,61.25,61.28,61.21,61.27,327256.0,49.7395,49.7638,49.707,49.7557,327256.0
2018-01-31 15:30:00,61.26,61.31,61.24,61.31,142104.0,49.7476,49.7882,49.7313,49.7882,142104.0
2018-01-31 15:35:00,61.3,61.37,61.28,61.35,135531.0,49.7801,49.8369,49.7638,49.8207,135531.0
2018-01-31 15:40:00,61.36,61.4,61.35,61.38,133855.0,49.8288,49.8613,49.8207,49.845,133855.0
2018-01-31 15:45:00,61.37,61.41,61.3,61.3,178734.0,49.8369,49.8694,49.7801,49.7801,178734.0
2018-01-31 15:50:00,61.3,61.31,61.24,61.27,564526.0,49.7801,49.7882,49.7313,49.7557,564526.0
2018-01-31 15:55:00,61.28,61.52,61.27,61.42,1146188.0,49.7638,49.9587,49.7557,49.8775,1146188.0
2018-02-01 09:30:00,60.93,60.98,60.8,60.87,236204.0,49.4796,49.5202,49.374,49.4309,236204.0
2018-02-01 09:35:00,60.86,60.94,60.85,60.89,236334.0,49.4228,49.4877,49.4146,49.4471,236334.0
2018-02-01 09:40:00,60.89,60.91,60.85,60.86,257363.0,49.4471,49.4634,49.4146,49.4228,257363.0
2018-02-01 09:45:00,60.86,60.91,60.84,60.89,194568.0,49.4228,49.4634,49.4065,49.4471,194568.0
2018-02-01 09:50:00,60.9,61.04,60.9,61.03,105273.0,49.4552,49.5689,49.4552,49.5608,105273.0
2018-02-01 09:55:00,61.03,61.13,61.03,61.09,95663.0,49.5608,49.642,49.5608,49.6095,95663.0
2018-02-01 10:00:00,61.09,61.14,61.04,61.12,198936.0,49.6095,49.6501,49.5689,49.6339,198936.0
2018-02-01 10:05:00,61.13,61.18,61.07,61.09,311360.0,49.642,49.6826,49.5933,49.6095,311360.0
2018-02-01 10:10:00,61.09,61.11,61.02,61.05,283025.0,49.6095,49.6258,49.5527,49.5771,283025.0
2018-02-01 10:15:00,61.05,61.06,61.0,61.03,343194.0,49.5771,49.5852,49.5364,49.5608,343194.0
2018-02-01 10:20:00,61.03,61.09,61.01,61.08,197363.0,49.5608,49.6095,49.5446,49.6014,197363.0
2018-02-01 10:25:00,61.08,61.1,61.04,61.04,167363.0,49.6014,49.6177,49.5689,49.5689,167363.0
2018-02-01 10:30:00,61.04,61.05,61.0,61.02,138278.0,49.5689,49.5771,49.5364,49.5527,138278.0
2018-02-01 10:35:00,61.02,61.12,61.01,61.12,277644.0,49.5527,49.6339,49.5446,49.6339,277644.0
2018-02-01 10:40:00,61.12,61.15,61.07,61.07,181323.0,49.6339,49.6583,49.5933,49.5933,181323.0
2018-02-01 10:45:00,61.07,61.11,61.05,61.08,90776.0,49.5933,49.6258,49.5771,49.6014,90776.0
2018-02-01 10:50:00,61.08,61.09,61.03,61.05,112406.0,49.6014,49.6095,49.5608,49.5771,112406.0
2018-02-01 10:55:00,61.05,61.06,61.01,61.03,102678.0,49.5771,49.5852,49.5446,49.5608,102678.0
2018-02-01 11:00:00,61.04,61.08,60.98,60.98,281695.0,49.5689,49.6014,49.5202,49.5202,281695.0
2018-02-01 11:05:00,60.98,60.99,60.93,60.95,215185.0,49.5202,49.5283,49.4796,49.4958,215185.0
2018-02-01 11:10:00,60.95,60.96,60.88,60.9,372049.0,49.4958,49.504,49.439,49.4552,372049.0
2018-02-01 11:15:00,60.91,60.95,60.86,60.89,85828.0,49.4634,49.4958,49.4228,49.4471,85828.0
2018-02-01 11:20:00,60.89,60.92,60.86,60.88,259549.0,49.4471,49.4715,49.4228,49.439,259549.0
2018-02-01 11:25:00,60.88,60.88,60.82,60.83,77757.0,49.439,49.439,49.3903,49.3984,77757.0
2018-02-01 11:30:00,60.84,60.96,60.82,60.96,210654.0,49.4065,49.504,49.3903,49.504,210654.0
2018-02-01 11:35:00,60.96,61.03,60.93,61.02,59601.0,49.504,49.5608,49.4796,49.5527,59601.0
2018-02-01 11:40:00,61.01,61.12,61.01,61.12,138413.0,49.5446,49.6339,49.5446,49.6339,138413.0
2018-02-01 11:45:00,61.12,61.17,61.11,61.16,268738.0,49.6339,49.6745,49.6258,49.6664,268738.0
2018-02-01 11:50:00,61.16,61.21,61.15,61.18,225871.0,49.6664,49.707,49.6583,49.6826,225871.0
2018-02-01 11:55:00,61.18,61.22,61.17,61.22,2483943.0,49.6826,49.7151,49.6745,49.7151,2483943.0
2018-02-01 12:00:00,61.22,61.26,61.19,61.19,101830.0,49.7151,49.7476,49.6907,49.6907,101830.0
2018-02-01 12:05:00,61.2,61.2,61.15,61.19,157676.0,49.6989,49.6989,49.6583,49.6907,157676.0
2018-02-01 12:10:00,61.19,61.21,61.15,61.17,119710.0,49.6907,49.707,49.6583,49.6745,119710.0
2018-02-01 12:15:00,61.17,61.18,61.15,61.17,36372.0,49.6745,49.6826,49.6583,49.6745,36372.0
2018-02-01 12:20:00,61.17,61.19,61.13,61.14,95736.0,49.6745,49.6907,49.642,49.6501,95736.0
2018-02-01 12:25:00,61.14,61.16,61.13,61.16,45574.0,49.6501,49.6664,49.642,49.6664,45574.0
2018-02-01 12:30:00,61.16,61.2,61.16,61.19,105912.0,49.6664,49.6989,49.6664,49.6907,105912.0
2018-02-01 12:35:00,61.18,61.19,61.14,61.18,1244473.0,49.6826,49.6907,49.6501,49.6826,1244473.0
2018-02-01 12:40:00,61.17,61.17,61.13,61.14,55116.0,49.6745,49.6745,49.642,49.6501,55116.0
2018-02-01 12:45:00,61.14,61.14,61.11,61.14,227880.0,49.6501,49.6501,49.6258,49.6501,227880.0
2018-02-01 12:50:00,61.13,61.14,61.08,61.1,876044.0,49.642,49.6501,49.6014,49.6177,876044.0
2018-02-01 12:55:00,61.1,61.1,61.08,61.1,142505.0,49.6177,49.6177,49.6014,49.6177,142505.0
2018-02-01 13:00:00,61.1,61.14,61.09,61.13,143105.0,49.6177,49.6501,49.6095,49.642,143105.0
2018-02-01 13:05:00,61.13,61.17,61.12,61.16,91374.0,49.642,49.6745,49.6339,49.6664,91374.0
2018-02-01 13:10:00,61.16,61.18,61.15,61.16,58921.0,49.6664,49.6826,49.6583,49.6664,58921.0
2018-02-01 13:15:00,61.17,61.18,61.15,61.17,62441.0,49.6745,49.6826,49.6583,49.6745,62441.0
2018-02-01 13:20:00,61.17,61.17,61.15,61.16,114536.0,49.6745,49.6745,49.6583,49.6664,114536.0
2018-02-01 13:25:00,61.16,61.17,61.14,61.14,62513.0,49.6664,49.6745,49.6501,49.6501,62513.0
2018-02-01 13:30:00,61.14,61.15,61.07,61.08,371993.0,49.6501,49.6583,49.5933,49.6014,371993.0
2018-02-01 13:35:00,61.07,61.08,61.04,61.05,254745.0,49.5933,49.6014,49.5689,49.5771,254745.0
2018-02-01 13:40:00,61.05,61.06,61.02,61.03,267377.0,49.5771,49.5852,49.5527,49.5608,267377.0
2018-02-01 13:45:00,61.03,61.05,60.98,61.01,260127.0,49.5608,49.5771,49.5202,49.5446,260127.0
2018-02-01 13:50:00,61.01,61.03,60.96,60.97,298190.0,49.5446,49.5608,49.504,49.5121,298190.0
2018-02-01 13:55:00,60.97,60.99,60.93,60.95,193096.0,49.5121,49.5283,49.4796,49.4958,193096.0
2018-02-01 14:00:00,60.95,60.96,60.89,60.94,132632.0,49.4958,49.504,49.4471,49.4877,132632.0
2018-02-01 14:05:00,60.94,60.95,60.89,60.91,167968.0,49.4877,49.4958,49.4471,49.4634,167968.0
2018-02-01 14:10:00,60.91,60.91,60.8,60.8,298630.0,49.4634,49.4634,49.374,49.374,298630.0
2018-02-01 14:15:00,60.8,60.82,60.77,60.77,114386.0,49.374,49.3903,49.3497,49.3497,114386.0
2018-02-01 14:20:00,60.77,60.79,60.67,60.75,190257.0,49.3497,49.3659,49.2685,49.3334,190257.0
2018-02-01 14:25:00,60.74,60.86,60.73,60.85,216150.0,49.3253,49.4228,49.3172,49.4146,216150.0
2018-02-01 14:30:00,60.85,60.86,60.81,60.81,165482.0,49.4146,49.4228,49.3822,49.3822,165482.0
2018-02-01 14:35:00,60.81,60.88,60.81,60.86,184743.0,49.3822,49.439,49.3822,49.4228,184743.0
2018-02-01 14:40:00,60.85,60.88,60.83,60.85,132099.0,49.4146,49.439,49.3984,49.4146,132099.0
2018-02-01 14:45:00,60.85,60.9,60.85,60.9,127976.0,49.4146,49.4552,49.4146,49.4552,127976.0
2018-02-01 14:50:00,60.89,60.91,60.88,60.89,105803.0,49.4471,49.4634,49.439,49.4471,105803.0
2018-02-01 14:55:00,60.89,60.91,60.87,60.9,107322.0,49.4471,49.4634,49.4309,49.4552,107322.0
2018-02-01 15:00:00,60.89,60.92,60.87,60.88,143725.0,49.4471,49.4715,49.4309,49.439,143725.0
2018-02-01 15:05:00,60.87,60.9,60.86,60.9,104755.0,49.4309,49.4552,49.4228,49.4552,104755.0
2018-02-01 15:10:00,60.9,60.91,60.86,60.86,111484.0,49.4552,49.4634,49.4228,49.4228,111484.0
2018-02-01 15:15:00,60.86,60.88,60.83,60.83,72605.0,49.4228,49.439,49.3984,49.3984,72605.0
2018-02-01 15:20:00,60.82,60.83,60.8,60.81,139802.0,49.3903,49.3984,49.374,49.3822,139802.0
2018-02-01 15:25:00,60.81,60.82,60.75,60.75,82305.0,49.3822,49.3903,49.3334,49.3334,82305.0
2018-02-01 15:30:00,60.75,60.76,60.68,60.71,347100.0,49.3334,49.3416,49.2766,49.3009,347100.0
2018-02-01 15:35:00,60.7,60.72,60.68,60.69,175457.0,49.2928,49.3091,49.2766,49.2847,175457.0
2018-02-01 15:40:00,60.69,60.69,60.64,60.68,299164.0,49.2847,49.2847,49.2441,49.2766,299164.0
2018-02-01 15:45:00,60.68,60.78,60.67,60.75,243895.0,49.2766,49.3578,49.2685,49.3334,243895.0
2018-02-01 15:50:00,60.76,60.81,60.71,60.73,265509.0,49.3416,49.3822,49.3009,49.3172,265509.0
2018-02-01 15:55:00,60.74,60.74,60.66,60.69,493139.0,49.3253,49.3253,49.2603,49.2847,493139.0
2018-02-02 09:30:00,60.06,60.1,59.91,59.92,302900.0,48.7731,48.8056,48.6513,48.6594,302900.0
2018-02-02 09:35:00,59.93,59.96,59.86,59.86,243679.0,48.6675,48.6919,48.6107,48.6107,243679.0
2018-02-02 09:40:00,59.86,59.88,59.82,59.84,277118.0,48.6107,48.6269,48.5782,48.5944,277118.0
2018-02-02 09:45:00,59.83,59.84,59.76,59.77,83114.0,48.5863,48.5944,48.5295,48.5376,83114.0
2018-02-02 09:50:00,59.77,59.78,59.69,59.7,158352.0,48.5376,48.5457,48.4726,48.4808,158352.0
2018-02-02 09:55:00,59.7,59.72,59.62,59.65,183362.0,48.4808,48.497,48.4158,48.4402,183362.0
2018-02-02 10:00:00,59.65,59.65,59.48,59.49,350411.0,48.4402,48.4402,48.3021,48.3102,350411.0
2018-02-02 10:05:00,59.48,59.52,59.43,59.46,303469.0,48.3021,48.3346,48.2615,48.2859,303469.0
2018-02-02 10:10:00,59.46,59.5,59.41,59.5,530986.0,48.2859,48.3183,48.2453,48.3183,530986.0
2018-02-02 10:15:00,59.5,59.58,59.49,59.55,194543.0,48.3183,48.3833,48.3102,48.3589,194543.0
2018-02-02 10:20:00,59.54,59.63,59.48,59.59,117686.0,48.3508,48.4239,48.3021,48.3914,117686.0
2018-02-02 10:25:00,59.6,59.67,59.58,59.65,110157.0,48.3995,48.4564,48.3833,48.4402,110157.0
2018-02-02 10:30:00,59.65,59.66,59.54,59.55,1329169.0,48.4402,48.4483,48.3508,48.3589,1329169.0
2018-02-02 10:35:00,59.55,59.66,59.53,59.64,382068.0,48.3589,48.4483,48.3427,48.432,382068.0
2018-02-02 10:40:00,59.65,59.72,59.63,59.68,611245.0,48.4402,48.497,48.4239,48.4645,611245.0
2018-02-02 10:45:00,59.68,59.69,59.64,59.66,319511.0,48.4645,48.4726,48.432,48.4483,319511.0
2018-02-02 10:50:00,59.66,59.78,59.65,59.76,218145.0,48.4483,48.5457,48.4402,48.5295,218145.0
2018-02-02 10:55:00,59.76,59.76,59.71,59.74,83777.0,48.5295,48.5295,48.4889,48.5132,83777.0
2018-02-02 11:00:00,59.75,59.81,59.72,59.74,84425.0,48.5214,48.5701,48.497,48.5132,84425.0
2018-02-02 11:05:00,59.75,59.83,59.71,59.83,170554.0,48.5214,48.5863,48.4889,48.5863,170554.0
2018-02-02 11:10:00,59.83,59.89,59.82,59.88,179656.0,48.5863,48.635,48.5782,48.6269,179656.0
2018-02-02 11:15:00,59.88,59.88,59.66,59.68,71748.0,48.6269,48.6269,48.4483,48.4645,71748.0
2018-02-02 11:20:00,59.68,59.73,59.65,59.67,123735.0,48.4645,48.5051,48.4402,48.4564,123735.0
2018-02-02 11:25:00,59.67,59.74,59.65,59.66,228194.0,48.4564,48.5132,48.4402,48.4483,228194.0
2018-02-02 11:30:00,59.67,59.73,59.64,59.66,97611.0,48.4564,48.5051,48.432,48.4483,97611.0
2018-02-02 11:35:00,59.66,59.73,59.63,59.72,79933.0,48.4483,48.5051,48.4239,48.497,79933.0
2018-02-02 11:40:00,59.73,59.78,59.69,59.69,107851.0,48.5051,48.5457,48.4726,48.4726,107851.0
2018-02-02 11:45:00,59.69,59.71,59.64,59.66,54786.0,48.4726,48.4889,48.432,48.4483,54786.0
2018-02-02 11:50:00,59.66,59.76,59.65,59.75,48779.0,48.4483,48.5295,48.4402,48.5214,48779.0
2018-02-02 11:55:00,59.75,59.76,59.57,59.57,108509.0,48.5214,48.5295,48.3752,48.3752,108509.0
2018-02-02 12:00:00,59.58,59.63,59.55,59.6,169370.0,48.3833,48.4239,48.3589,48.3995,169370.0
2018-02-02 12:05:00,59.6,59.64,59.56,59.63,89621.0,48.3995,48.432,48.3671,48.4239,89621.0
2018-02-02 12:10:00,59.63,59.71,59.59,59.69,74434.0,48.4239,48.4889,48.3914,48.4726,74434.0
2018-02-02 12:15:00,59.69,59.75,59.68,59.75,160006.0,48.4726,48.5214,48.4645,48.5214,160006.0
2018-02-02 12:20:00,59.74,59.82,59.71,59.82,84091.0,48.5132,48.5782,48.4889,48.5782,84091.0
2018-02-02 12:25:00,59.81,59.91,59.79,59.89,91284.0,48.5701,48.6513,48.5538,48.635,91284.0
2018-02-02 12:30:00,59.88,59.88,59.84,59.85,31962.0,48.6269,48.6269,48.5944,48.6026,31962.0
2018-02-02 12:35:00,59.85,59.88,59.84,59.84,35919.0,48.6026,48.6269,48.5944,48.5944,35919.0
2018-02-02 12:40:00,59.85,59.89,59.83,59.88,47344.0,48.6026,48.635,48.5863,48.6269,47344.0
2018-02-02 12:45:00,59.87,59.88,59.8,59.87,37358.0,48.6188,48.6269,48.562,48.6188,37358.0
2018-02-02 12:50:00,59.87,59.88,59.79,59.8,48704.0,48.6188,48.6269,48.5538,48.562,48704.0
2018-02-02 12:55:00,59.8,59.85,59.78,59.79,52589.0,48.562,48.6026,48.5457,48.5538,52589.0
2018-02-02 13:00:00,59.77,59.8,59.74,59.77,69150.0,48.5376,48.562,48.5132,48.5376,69150.0
2018-02-02 13:05:00,59.77,59.8,59.76,59.78,75843.0,48.5376,48.562,48.5295,48.5457,75843.0
2018-02-02 13:10:00,59.78,59.84,59.77,59.83,74201.0,48.5457,48.5944,48.5376,48.5863,74201.0
2018-02-02 13:15:00,59.82,59.86,59.79,59.79,86475.0,48.5782,48.6107,48.5538,48.5538,86475.0
2018-02-02 13:20:00,59.78,59.8,59.68,59.69,115689.0,48.5457,48.562,48.4645,48.4726,115689.0
2018-02-02 13:25:00,59.69,59.75,59.67,59.72,53268.0,48.4726,48.5214,48.4564,48.497,53268.0
2018-02-02 13:30:00,59.73,59.77,59.72,59.75,96526.0,48.5051,48.5376,48.497,48.5214,96526.0
2018-02-02 13:35:00,59.75,59.77,59.69,59.7,84007.0,48.5214,48.5376,48.4726,48.4808,84007.0
2018-02-02 13:40:00,59.7,59.72,59.66,59.67,146117.0,48.4808,48.497,48.4483,48.4564,146117.0
2018-02-02 13:45:00,59.67,59.7,59.61,59.62,107671.0,48.4564,48.4808,48.4077,48.4158,107671.0
2018-02-02 13:50:00,59.64,59.66,59.62,59.64,187214.0,48.432,48.4483,48.4158,48.432,187214.0
2018-02-02 13:55:00,59.65,59.69,59.63,59.63,108169.0,48.4402,48.4726,48.4239,48.4239,108169.0
2018-02-02 14:00:00,59.64,59.65,59.6,59.61,60397.0,48.432,48.4402,48.3995,48.4077,60397.0
2018-02-02 14:05:00,59.62,59.62,59.57,59.59,92961.0,48.4158,48.4158,48.3752,48.3914,92961.0
2018-02-02 14:10:00,59.59,59.6,59.53,59.56,88423.0,48.3914,48.3995,48.3427,48.3671,88423.0
2018-02-02 14:15:00,59.55,59.57,59.45,59.49,113022.0,48.3589,48.3752,48.2777,48.3102,113022.0
2018-02-02 14:20:00,59.51,59.53,59.44,59.46,94790.0,48.3265,48.3427,48.2696,48.2859,94790.0
2018-02-02 14:25:00,59.47,59.49,59.38,59.42,160189.0,48.294,48.3102,48.2209,48.2534,160189.0
2018-02-02 14:30:00,59.41,59.58,59.4,59.57,307152.0,48.2453,48.3833,48.2371,48.3752,307152.0
2018-02-02 14:35:00,59.58,59.62,59.49,59.49,249268.0,48.3833,48.4158,48.3102,48.3102,249268.0
2018-02-02 14:40:00,59.51,59.55,59.49,59.54,180249.0,48.3265,48.3589,48.3102,48.3508,180249.0
2018-02-02 14:45:00,59.54,59.54,59.43,59.46,145378.0,48.3508,48.3508,48.2615,48.2859,145378.0
2018-02-02 14:50:00,59.46,59.46,59.37,59.42,190465.0,48.2859,48.2859,48.2128,48.2534,190465.0
2018-02-02 14:55:00,59.43,59.43,59.31,59.34,232480.0,48.2615,48.2615,48.164,48.1884,232480.0
2018-02-02 15:00:00,59.33,59.37,59.27,59.28,188231.0,48.1803,48.2128,48.1316,48.1397,188231.0
2018-02-02 15:05:00,59.28,59.28,59.2,59.21,220191.0,48.1397,48.1397,48.0747,48.0828,220191.0
2018-02-02 15:10:00,59.22,59.38,59.21,59.34,171938.0,48.091,48.2209,48.0828,48.1884,171938.0
2018-02-02 15:15:00,59.34,59.46,59.32,59.36,201093.0,48.1884,48.2859,48.1722,48.2046,201093.0
2018-02-02 15:20:00,59.36,59.41,59.36,59.39,152939.0,48.2046,48.2453,48.2046,48.229,152939.0
2018-02-02 15:25:00,59.39,59.41,59.31,59.31,186582.0,48.229,48.2453,48.164,48.164,186582.0
2018-02-02 15:30:00,59.32,59.32,59.27,59.32,216773.0,48.1722,48.1722,48.1316,48.1722,216773.0
2018-02-02 15:35:00,59.33,59.41,59.3,59.39,196457.0,48.1803,48.2453,48.1559,48.229,196457.0
2018-02-02 15:40:00,59.4,59.4,59.29,59.31,193414.0,48.2371,48.2371,48.1478,48.164,193414.0
2018-02-02 15:45:00,59.32,59.32,59.2,59.21,362778.0,48.1722,48.1722,48.0747,48.0828,362778.0
2018-02-02 15:50:00,59.21,59.24,59.16,59.18,205563.0,48.0828,48.1072,48.0422,48.0585,205563.0
2018-02-02 15:55:00,59.18,59.19,59.1,59.17,357853.0,48.0585,48.0666,47.9935,48.0504,357853.0
2018-02-05 09:30:00,59.03,59.13,58.93,59.09,754710.0,47.9367,48.0179,47.8555,47.9854,754710.0
2018-02-05 09:35:00,59.1,59.15,59.0,59.03,353188.0,47.9935,48.0341,47.9123,47.9367,353188.0
2018-02-05 09:40:00,59.02,59.07,58.91,58.92,278862.0,47.9285,47.9691,47.8392,47.8473,278862.0
2018-02-05 09:45:00,58.92,58.99,58.87,58.92,128012.0,47.8473,47.9042,47.8067,47.8473,128012.0
2018-02-05 09:50:00,58.92,58.96,58.85,58.94,311615.0,47.8473,47.8798,47.7905,47.8636,311615.0
2018-02-05 09:55:00,58.94,59.05,58.94,59.03,132240.0,47.8636,47.9529,47.8636,47.9367,132240.0
2018-02-05 10:00:00,59.03,59.04,58.93,59.01,149969.0,47.9367,47.9448,47.8555,47.9204,149969.0
2018-02-05 10:05:00,59.03,59.21,58.99,59.21,238933.0,47.9367,48.0828,47.9042,48.0828,238933.0
2018-02-05 10:10:00,59.21,59.31,59.21,59.31,174813.0,48.0828,48.164,48.0828,48.164,174813.0
2018-02-05 10:15:00,59.33,59.39,59.28,59.38,183577.0,48.1803,48.229,48.1397,48.2209,183577.0
2018-02-05 10:20:00,59.37,59.54,59.36,59.53,168175.0,48.2128,48.3508,48.2046,48.3427,168175.0
2018-02-05 10:25:00,59.54,59.59,59.51,59.53,189728.0,48.3508,48.3914,48.3265,48.3427,189728.0
2018-02-05 10:30:00,59.52,59.53,59.37,59.39,115224.0,48.3346,48.3427,48.2128,48.229,115224.0
2018-02-05 10:35:00,59.4,59.46,59.35,59.37,126377.0,48.2371,48.2859,48.1965,48.2128,126377.0
2018-02-05 10:40:00,59.36,59.41,59.31,59.38,135427.0,48.2046,48.2453,48.164,48.2209,135427.0
2018-02-05 10:45:00,59.37,59.48,59.36,59.42,120413.0,48.2128,48.3021,48.2046,48.2534,120413.0
2018-02-05 10:50:00,59.42,59.43,59.34,59.38,184143.0,48.2534,48.2615,48.1884,48.2209,184143.0
2018-02-05 10:55:00,59.38,59.44,59.34,59.38,158110.0,48.2209,48.2696,48.1884,48.2209,158110.0
2018-02-05 11:00:00,59.38,59.46,59.32,59.37,218236.0,48.2209,48.2859,48.1722,48.2128,218236.0
2018-02-05 11:05:00,59.37,59.44,59.34,59.37,86976.0,48.2128,48.2696,48.1884,48.2128,86976.0
2018-02-05 11:10:00,59.37,59.4,59.26,59.27,205463.0,48.2128,48.2371,48.1234,48.1316,205463.0
2018-02-05 11:15:00,59.27,59.31,59.24,59.24,198895.0,48.1316,48.164,48.1072,48.1072,198895.0
2018-02-05 11:20:00,59.24,59.29,59.17,59.24,98147.0,48.1072,48.1478,48.0504,48.1072,98147.0
2018-02-05 11:25:00,59.25,59.3,59.18,59.2,94411.0,48.1153,48.1559,48.0585,48.0747,94411.0
2018-02-05 11:30:00,59.2,59.21,59.15,59.21,49404.0,48.0747,48.0828,48.0341,48.0828,49404.0
2018-02-05 11:35:00,59.21,59.22,59.16,59.19,117627.0,48.0828,48.091,48.0422,48.0666,117627.0
2018-02-05 11:40:00,59.19,59.2,59.11,59.12,45013.0,48.0666,48.0747,48.0016,48.0098,45013.0
2018-02-05 11:45:00,59.12,59.14,59.11,59.12,37534.0,48.0098,48.026,48.0016,48.0098,37534.0
2018-02-05 11:50:00,59.12,59.17,59.11,59.15,101442.0,48.0098,48.0504,48.0016,48.0341,101442.0
2018-02-05 11:55:00,59.15,59.25,59.15,59.24,77216.0,48.0341,48.1153,48.0341,48.1072,77216.0
2018-02-05 12:00:00,59.24,59.27,59.18,59.18,171950.0,48.1072,48.1316,48.0585,48.0585,171950.0
2018-02-05 12:05:00,59.17,59.21,59.13,59.13,70206.0,48.0504,48.0828,48.0179,48.0179,70206.0
2018-02-05 12:10:00,59.13,59.18,59.1,59.11,72458.0,48.0179,48.0585,47.9935,48.0016,72458.0
2018-02-05 12:15:00,59.13,59.13,59.03,59.03,58984.0,48.0179,48.0179,47.9367,47.9367,58984.0
2018-02-05 12:20:00,59.04,59.07,58.96,58.98,114415.0,47.9448,47.9691,47.8798,47.8961,114415.0
2018-02-05 12:25:00,58.98,59.07,58.97,59.02,133809.0,47.8961,47.9691,47.8879,47.9285,133809.0
2018-02-05 12:30:00,59.01,59.1,59.0,59.07,130651.0,47.9204,47.9935,47.9123,47.9691,130651.0
2018-02-05 12:35:00,59.07,59.07,58.94,58.97,59548.0,47.9691,47.9691,47.8636,47.8879,59548.0
2018-02-05 12:40:00,58.98,59.06,58.98,59.06,32406.0,47.8961,47.961,47.8961,47.961,32406.0
2018-02-05 12:45:00,59.06,59.12,59.03,59.1,57489.0,47.961,48.0098,47.9367,47.9935,57489.0
2018-02-05 12:50:00,59.09,59.14,59.09,59.1,61015.0,47.9854,48.026,47.9854,47.9935,61015.0
2018-02-05 12:55:00,59.09,59.12,59.02,59.02,84065.0,47.9854,48.0098,47.9285,47.9285,84065.0
2018-02-05 13:00:00,59.02,59.04,58.85,58.86,174963.0,47.9285,47.9448,47.7905,47.7986,174963.0
2018-02-05 13:05:00,58.85,58.93,58.81,58.81,83232.0,47.7905,47.8555,47.758,47.758,83232.0
2018-02-05 13:10:00,58.82,58.88,58.79,58.86,79672.0,47.7661,47.8149,47.7418,47.7986,79672.0
2018-02-05 13:15:00,58.86,58.87,58.74,58.74,145052.0,47.7986,47.8067,47.7012,47.7012,145052.0
2018-02-05 13:20:00,58.75,58.84,58.74,58.78,108089.0,47.7093,47.7824,47.7012,47.7336,108089.0
2018-02-05 13:25:00,58.78,58.8,58.68,58.74,164191.0,47.7336,47.7499,47.6524,47.7012,164191.0
2018-02-05 13:30:00,58.78,58.87,58.76,58.77,141211.0,47.7336,47.8067,47.7174,47.7255,141211.0
2018-02-05 13:35:00,58.77,58.8,58.65,58.66,114417.0,47.7255,47.7499,47.6281,47.6362,114417.0
2018-02-05 13:40:00,58.67,58.78,58.67,58.72,94814.0,47.6443,47.7336,47.6443,47.6849,94814.0
2018-02-05 13:45:00,58.72,58.79,58.68,58.78,49560.0,47.6849,47.7418,47.6524,47.7336,49560.0
2018-02-05 13:50:00,58.78,58.85,58.77,58.83,116760.0,47.7336,47.7905,47.7255,47.7743,116760.0
2018-02-05 13:55:00,58.83,58.95,58.82,58.93,73946.0,47.7743,47.8717,47.7661,47.8555,73946.0
2018-02-05 14:00:00,58.93,58.94,58.8,58.83,120730.0,47.8555,47.8636,47.7499,47.7743,120730.0
2018-02-05 14:05:00,58.83,58.87,58.77,58.79,101840.0,47.7743,47.8067,47.7255,47.7418,101840.0
2018-02-05 14:10:00,58.79,58.85,58.77,58.81,49380.0,47.7418,47.7905,47.7255,47.758,49380.0
2018-02-05 14:15:00,58.8,58.81,58.68,58.72,44530.0,47.7499,47.758,47.6524,47.6849,44530.0
2018-02-05 14:20:00,58.72,58.74,58.62,58.62,148799.0,47.6849,47.7012,47.6037,47.6037,148799.0
2018-02-05 14:25:00,58.62,58.66,58.54,58.57,248398.0,47.6037,47.6362,47.5387,47.5631,248398.0
2018-02-05 14:30:00,58.56,58.56,58.42,58.46,233223.0,47.555,47.555,47.4413,47.4738,233223.0
2018-02-05 14:35:00,58.46,58.5,58.42,58.46,160469.0,47.4738,47.5063,47.4413,47.4738,160469.0
2018-02-05 14:40:00,58.45,58.53,58.37,58.39,111294.0,47.4657,47.5306,47.4007,47.4169,111294.0
2018-02-05 14:45:00,58.43,58.45,58.3,58.33,225868.0,47.4494,47.4657,47.3439,47.3682,225868.0
2018-02-05 14:50:00,58.33,58.33,58.24,58.25,176984.0,47.3682,47.3682,47.2951,47.3032,176984.0
2018-02-05 14:55:00,58.23,58.28,58.1,58.13,238125.0,47.287,47.3276,47.1814,47.2058,238125.0
2018-02-05 15:00:00,58.13,58.15,57.93,57.94,397172.0,47.2058,47.222,47.0434,47.0515,397172.0
2018-02-05 15:05:00,57.94,58.09,57.31,57.31,835444.0,47.0515,47.1733,46.5399,46.5399,835444.0
2018-02-05 15:10:00,57.3,57.7,57.1,57.66,686393.0,46.5318,46.8566,46.3694,46.8241,686393.0
2018-02-05 15:15:00,57.69,58.16,57.69,57.86,432717.0,46.8485,47.2302,46.8485,46.9865,432717.0
2018-02-05 15:20:00,57.85,58.05,57.67,58.03,325031.0,46.9784,47.1408,46.8322,47.1246,325031.0
2018-02-05 15:25:00,58.02,58.2,57.94,58.15,454503.0,47.1165,47.2626,47.0515,47.222,454503.0
2018-02-05 15:30:00,58.15,58.2,57.9,57.96,704483.0,47.222,47.2626,47.019,47.0677,704483.0
2018-02-05 15:35:00,57.95,57.98,57.72,57.73,567751.0,47.0596,47.084,46.8728,46.881,567751.0
2018-02-05 15:40:00,57.73,57.83,57.58,57.71,418041.0,46.881,46.9622,46.7592,46.8647,418041.0
2018-02-05 15:45:00,57.69,57.72,57.4,57.4,561007.0,46.8485,46.8728,46.613,46.613,561007.0
2018-02-05 15:50:00,57.39,57.49,57.29,57.33,345877.0,46.6049,46.6861,46.5237,46.5561,345877.0
2018-02-05 15:55:00,57.33,57.53,57.15,57.18,954672.0,46.5561,46.7186,46.41,46.4343,954672.0
2018-02-06 09:30:00,57.13,57.33,56.91,57.33,524702.0,46.3937,46.5561,46.2151,46.5561,524702.0
2018-02-06 09:35:00,57.33,57.69,57.33,57.68,389877.0,46.5561,46.8485,46.5561,46.8404,389877.0
2018-02-06 09:40:00,57.69,57.9,57.61,57.76,534099.0,46.8485,47.019,46.7835,46.9053,534099.0
2018-02-06 09:45:00,57.78,57.98,57.73,57.96,468857.0,46.9216,47.084,46.881,47.0677,468857.0
2018-02-06 09:50:00,57.97,58.36,57.93,58.33,445198.0,47.0759,47.3926,47.0434,47.3682,445198.0
2018-02-06 09:55:00,58.33,58.36,57.91,58.05,757451.0,47.3682,47.3926,47.0271,47.1408,757451.0
2018-02-06 10:00:00,58.06,58.27,58.05,58.22,695110.0,47.149,47.3195,47.1408,47.2789,695110.0
2018-02-06 10:05:00,58.22,58.36,58.0,58.05,642072.0,47.2789,47.3926,47.1002,47.1408,642072.0
2018-02-06 10:10:00,58.05,58.26,57.88,57.94,608476.0,47.1408,47.3114,47.0028,47.0515,608476.0
2018-02-06 10:15:00,57.93,57.99,57.68,57.84,373428.0,47.0434,47.0921,46.8404,46.9703,373428.0
2018-02-06 10:20:00,57.86,58.07,57.64,57.79,753859.0,46.9865,47.1571,46.8079,46.9297,753859.0
2018-02-06 10:25:00,57.78,57.91,57.64,57.79,794636.0,46.9216,47.0271,46.8079,46.9297,794636.0
2018-02-06 10:30:00,57.79,57.86,57.67,57.73,473666.0,46.9297,46.9865,46.8322,46.881,473666.0
2018-02-06 10:35:00,57.73,57.73,57.52,57.69,497882.0,46.881,46.881,46.7104,46.8485,497882.0
2018-02-06 10:40:00,57.68,57.9,57.54,57.86,487767.0,46.8404,47.019,46.7267,46.9865,487767.0
2018-02-06 10:45:00,57.86,58.05,57.86,57.98,506007.0,46.9865,47.1408,46.9865,47.084,506007.0
2018-02-06 10:50:00,57.98,58.11,57.85,58.07,402954.0,47.084,47.1896,46.9784,47.1571,402954.0
2018-02-06 10:55:00,58.06,58.11,57.93,57.94,377623.0,47.149,47.1896,47.0434,47.0515,377623.0
2018-02-06 11:00:00,57.94,57.97,57.87,57.9,278871.0,47.0515,47.0759,46.9947,47.019,278871.0
2018-02-06 11:05:00,57.9,58.05,57.8,57.92,290071.0,47.019,47.1408,46.9378,47.0353,290071.0
2018-02-06 11:10:00,57.92,57.94,57.73,57.82,255555.0,47.0353,47.0515,46.881,46.9541,255555.0
2018-02-06 11:15:00,57.8,57.92,57.78,57.92,176948.0,46.9378,47.0353,46.9216,47.0353,176948.0
2018-02-06 11:20:00,57.9,58.0,57.86,57.88,272128.0,47.019,47.1002,46.9865,47.0028,272128.0
2018-02-06 11:25:00,57.89,57.97,57.8,57.94,443845.0,47.0109,47.0759,46.9378,47.0515,443845.0
2018-02-06 11:30:00,57.94,57.96,57.76,57.8,504418.0,47.0515,47.0677,46.9053,46.9378,504418.0
2018-02-06 11:35:00,57.79,57.92,57.76,57.9,183555.0,46.9297,47.0353,46.9053,47.019,183555.0
2018-02-06 11:40:00,57.9,57.99,57.89,57.95,100161.0,47.019,47.0921,47.0109,47.0596,100161.0
2018-02-06 11:45:00,57.94,58.02,57.91,58.02,182396.0,47.0515,47.1165,47.0271,47.1165,182396.0
2018-02-06 11:50:00,58.02,58.16,57.99,58.05,162309.0,47.1165,47.2302,47.0921,47.1408,162309.0
2018-02-06 11:55:00,58.05,58.17,58.03,58.08,264452.0,47.1408,47.2383,47.1246,47.1652,264452.0
2018-02-06 12:00:00,58.08,58.21,58.08,58.19,407656.0,47.1652,47.2708,47.1652,47.2545,407656.0
2018-02-06 12:05:00,58.18,58.38,58.18,58.35,176711.0,47.2464,47.4088,47.2464,47.3845,176711.0
2018-02-06 12:10:00,58.34,58.44,58.26,58.44,116572.0,47.3763,47.4575,47.3114,47.4575,116572.0
2018-02-06 12:15:00,58.43,58.54,58.38,58.42,129606.0,47.4494,47.5387,47.4088,47.4413,129606.0
2018-02-06 12:20:00,58.41,58.47,58.37,58.41,237372.0,47.4332,47.4819,47.4007,47.4332,237372.0
2018-02-06 12:25:00,58.41,58.62,58.41,58.6,193167.0,47.4332,47.6037,47.4332,47.5875,193167.0
2018-02-06 12:30:00,58.6,58.69,58.56,58.58,393359.0,47.5875,47.6606,47.555,47.5712,393359.0
2018-02-06 12:35:00,58.58,58.81,58.53,58.8,262664.0,47.5712,47.758,47.5306,47.7499,262664.0
2018-02-06 12:40:00,58.8,58.8,58.65,58.69,282483.0,47.7499,47.7499,47.6281,47.6606,282483.0
2018-02-06 12:45:00,58.69,58.71,58.56,58.62,302628.0,47.6606,47.6768,47.555,47.6037,302628.0
2018-02-06 12:50:00,58.62,58.65,58.5,58.55,259940.0,47.6037,47.6281,47.5063,47.5469,259940.0
2018-02-06 12:55:00,58.56,58.66,58.51,58.63,446390.0,47.555,47.6362,47.5144,47.6118,446390.0
2018-02-06 13:00:00,58.61,58.62,58.33,58.44,259608.0,47.5956,47.6037,47.3682,47.4575,259608.0
2018-02-06 13:05:00,58.45,58.49,58.35,58.36,197426.0,47.4657,47.4981,47.3845,47.3926,197426.0
2018-02-06 13:10:00,58.34,58.51,58.3,58.48,189174.0,47.3763,47.5144,47.3439,47.49,189174.0
2018-02-06 13:15:00,58.5,58.6,58.46,58.58,111258.0,47.5063,47.5875,47.4738,47.5712,111258.0
2018-02-06 13:20:00,58.57,58.65,58.52,58.53,112670.0,47.5631,47.6281,47.5225,47.5306,112670.0
2018-02-06 13:25:00,58.53,58.62,58.52,58.6,82119.0,47.5306,47.6037,47.5225,47.5875,82119.0
2018-02-06 13:30:00,58.59,58.61,58.4,58.45,169341.0,47.5794,47.5956,47.4251,47.4657,169341.0
2018-02-06 13:35:00,58.44,58.59,58.41,58.53,193209.0,47.4575,47.5794,47.4332,47.5306,193209.0
2018-02-06 13:40:00,58.53,58.54,58.41,58.45,365874.0,47.5306,47.5387,47.4332,47.4657,365874.0
2018-02-06 13:45:00,58.45,58.48,58.38,58.42,182753.0,47.4657,47.49,47.4088,47.4413,182753.0
2018-02-06 13:50:00,58.39,58.41,58.3,58.35,248169.0,47.4169,47.4332,47.3439,47.3845,248169.0
2018-02-06 13:55:00,58.35,58.39,58.3,58.36,145179.0,47.3845,47.4169,47.3439,47.3926,145179.0
2018-02-06 14:00:00,58.35,58.45,58.34,58.41,193549.0,47.3845,47.4657,47.3763,47.4332,193549.0
2018-02-06 14:05:00,58.43,58.44,58.3,58.32,148005.0,47.4494,47.4575,47.3439,47.3601,148005.0
2018-02-06 14:10:00,58.32,58.55,58.32,58.49,184132.0,47.3601,47.5469,47.3601,47.4981,184132.0
2018-02-06 14:15:00,58.49,58.53,58.4,58.42,279319.0,47.4981,47.5306,47.4251,47.4413,279319.0
2018-02-06 14:20:00,58.41,58.5,58.37,58.46,194526.0,47.4332,47.5063,47.4007,47.4738,194526.0
2018-02-06 14:25:00,58.44,58.48,58.4,58.44,190293.0,47.4575,47.49,47.4251,47.4575,190293.0
2018-02-06 14:30:00,58.44,58.57,58.39,58.57,265739.0,47.4575,47.5631,47.4169,47.5631,265739.0
2018-02-06 14:35:00,58.57,58.68,58.56,58.61,248813.0,47.5631,47.6524,47.555,47.5956,248813.0
2018-02-06 14:40:00,58.62,58.73,58.6,58.72,139339.0,47.6037,47.693,47.5875,47.6849,139339.0
2018-02-06 14:45:00,58.72,58.93,58.69,58.93,311978.0,47.6849,47.8555,47.6606,47.8555,311978.0
2018-02-06 14:50:00,58.92,59.0,58.85,58.98,248030.0,47.8473,47.9123,47.7905,47.8961,248030.0
2018-02-06 14:55:00,58.99,59.1,58.95,59.07,663715.0,47.9042,47.9935,47.8717,47.9691,663715.0
2018-02-06 15:00:00,59.06,59.16,59.03,59.12,301978.0,47.961,48.0422,47.9367,48.0098,301978.0
2018-02-06 15:05:00,59.14,59.27,59.1,59.26,408969.0,48.026,48.1316,47.9935,48.1234,408969.0
2018-02-06 15:10:00,59.25,59.25,58.88,58.89,444872.0,48.1153,48.1153,47.8149,47.823,444872.0
2018-02-06 15:15:00,58.9,59.05,58.74,58.81,269756.0,47.8311,47.9529,47.7012,47.758,269756.0
2018-02-06 15:20:00,58.81,58.96,58.75,58.81,201099.0,47.758,47.8798,47.7093,47.758,201099.0
2018-02-06 15:25:00,58.82,59.06,58.81,59.05,206747.0,47.7661,47.961,47.758,47.9529,206747.0
2018-02-06 15:30:00,59.05,59.33,58.99,59.22,638554.0,47.9529,48.1803,47.9042,48.091,638554.0
2018-02-06 15:35:00,59.23,59.33,59.14,59.32,408163.0,48.0991,48.1803,48.026,48.1722,408163.0
2018-02-06 15:40:00,59.33,59.34,59.2,59.2,282080.0,48.1803,48.1884,48.0747,48.0747,282080.0
2018-02-06 15:45:00,59.21,59.21,58.97,58.99,210319.0,48.0828,48.0828,47.8879,47.9042,210319.0
2018-02-06 15:50:00,58.98,58.99,58.81,58.9,334014.0,47.8961,47.9042,47.758,47.8311,334014.0
2018-02-06 15:55:00,58.91,59.01,58.78,58.88,849856.0,47.8392,47.9204,47.7336,47.8149,849856.0
2018-02-07 09:30:00,57.86,58.03,57.81,58.03,260701.0,46.9865,47.1246,46.9459,47.1246,260701.0
2018-02-07 09:35:00,58.03,58.23,58.03,58.19,145261.0,47.1246,47.287,47.1246,47.2545,145261.0
2018-02-07 09:40:00,58.2,58.29,58.13,58.17,271695.0,47.2626,47.3357,47.2058,47.2383,271695.0
2018-02-07 09:45:00,58.17,58.21,58.02,58.07,224376.0,47.2383,47.2708,47.1165,47.1571,224376.0
2018-02-07 09:50:00,58.07,58.25,58.06,58.21,183888.0,47.1571,47.3032,47.149,47.2708,183888.0
2018-02-07 09:55:00,58.21,58.27,58.17,58.24,190531.0,47.2708,47.3195,47.2383,47.2951,190531.0
2018-02-07 10:00:00,58.22,58.23,58.16,58.22,121380.0,47.2789,47.287,47.2302,47.2789,121380.0
2018-02-07 10:05:00,58.21,58.42,58.21,58.39,211574.0,47.2708,47.4413,47.2708,47.4169,211574.0
2018-02-07 10:10:00,58.4,58.43,58.34,58.4,110264.0,47.4251,47.4494,47.3763,47.4251,110264.0
2018-02-07 10:15:00,58.4,58.45,58.34,58.35,236209.0,47.4251,47.4657,47.3763,47.3845,236209.0
2018-02-07 10:20:00,58.35,58.39,58.28,58.33,351693.0,47.3845,47.4169,47.3276,47.3682,351693.0
2018-02-07 10:25:00,58.33,58.34,58.26,58.26,85057.0,47.3682,47.3763,47.3114,47.3114,85057.0
2018-02-07 10:30:00,58.26,58.27,58.16,58.18,52296.0,47.3114,47.3195,47.2302,47.2464,52296.0
2018-02-07 10:35:00,58.19,58.25,58.15,58.25,77520.0,47.2545,47.3032,47.222,47.3032,77520.0
2018-02-07 10:40:00,58.24,58.26,58.13,58.15,152131.0,47.2951,47.3114,47.2058,47.222,152131.0
2018-02-07 10:45:00,58.15,58.25,58.14,58.19,130541.0,47.222,47.3032,47.2139,47.2545,130541.0
2018-02-07 10:50:00,58.19,58.23,58.16,58.2,80300.0,47.2545,47.287,47.2302,47.2626,80300.0
2018-02-07 10:55:00,58.2,58.23,58.14,58.17,203716.0,47.2626,47.287,47.2139,47.2383,203716.0
2018-02-07 11:00:00,58.17,58.28,58.16,58.26,205952.0,47.2383,47.3276,47.2302,47.3114,205952.0
2018-02-07 11:05:00,58.26,58.36,58.26,58.35,144192.0,47.3114,47.3926,47.3114,47.3845,144192.0
2018-02-07 11:10:00,58.35,58.42,58.32,58.42,115562.0,47.3845,47.4413,47.3601,47.4413,115562.0
2018-02-07 11:15:00,58.42,58.45,58.33,58.34,116669.0,47.4413,47.4657,47.3682,47.3763,116669.0
2018-02-07 11:20:00,58.34,58.39,58.33,58.39,137163.0,47.3763,47.4169,47.3682,47.4169,137163.0
2018-02-07 11:25:00,58.39,58.42,58.27,58.3,150446.0,47.4169,47.4413,47.3195,47.3439,150446.0
2018-02-07 11:30:00,58.29,58.31,58.2,58.27,145337.0,47.3357,47.352,47.2626,47.3195,145337.0
2018-02-07 11:35:00,58.26,58.28,58.18,58.22,101349.0,47.3114,47.3276,47.2464,47.2789,101349.0
2018-02-07 11:40:00,58.21,58.24,58.15,58.23,99413.0,47.2708,47.2951,47.222,47.287,99413.0
2018-02-07 11:45:00,58.23,58.26,58.2,58.21,218188.0,47.287,47.3114,47.2626,47.2708,218188.0
2018-02-07 11:50:00,58.2,58.28,58.17,58.21,122713.0,47.2626,47.3276,47.2383,47.2708,122713.0
2018-02-07 11:55:00,58.19,58.27,58.15,58.27,275628.0,47.2545,47.3195,47.222,47.3195,275628.0
2018-02-07 12:00:00,58.27,58.27,58.19,58.22,341073.0,47.3195,47.3195,47.2545,47.2789,341073.0
2018-02-07 12:05:00,58.22,58.29,58.21,58.22,424197.0,47.2789,47.3357,47.2708,47.2789,424197.0
2018-02-07 12:10:00,58.22,58.29,58.21,58.28,153591.0,47.2789,47.3357,47.2708,47.3276,153591.0
2018-02-07 12:15:00,58.28,58.29,58.22,58.26,200536.0,47.3276,47.3357,47.2789,47.3114,200536.0
2018-02-07 12:20:00,58.26,58.27,58.2,58.23,229798.0,47.3114,47.3195,47.2626,47.287,229798.0
2018-02-07 12:25:00,58.23,58.25,58.19,58.23,141279.0,47.287,47.3032,47.2545,47.287,141279.0
2018-02-07 12:30:00,58.24,58.25,58.13,58.15,137261.0,47.2951,47.3032,47.2058,47.222,137261.0
2018-02-07 12:35:00,58.14,58.14,57.96,57.96,602111.0,47.2139,47.2139,47.0677,47.0677,602111.0
2018-02-07 12:40:00,57.95,57.99,57.92,57.96,210957.0,47.0596,47.0921,47.0353,47.0677,210957.0
2018-02-07 12:45:00,57.96,58.0,57.71,57.72,203029.0,47.0677,47.1002,46.8647,46.8728,203029.0
2018-02-07 12:50:00,57.71,57.84,57.69,57.73,331267.0,46.8647,46.9703,46.8485,46.881,331267.0
2018-02-07 12:55:00,57.72,57.78,57.7,57.72,226004.0,46.8728,46.9216,46.8566,46.8728,226004.0
2018-02-07 13:00:00,57.72,57.82,57.69,57.75,296038.0,46.8728,46.9541,46.8485,46.8972,296038.0
2018-02-07 13:05:00,57.75,57.77,57.64,57.72,1024071.0,46.8972,46.9135,46.8079,46.8728,1024071.0
2018-02-07 13:10:00,57.73,57.74,57.5,57.52,1125813.0,46.881,46.8891,46.6942,46.7104,1125813.0
2018-02-07 13:15:00,57.52,57.72,57.45,57.66,734642.0,46.7104,46.8728,46.6536,46.8241,734642.0
2018-02-07 13:20:00,57.66,57.67,57.45,57.52,176263.0,46.8241,46.8322,46.6536,46.7104,176263.0
2018-02-07 13:25:00,57.54,57.59,57.42,57.54,387870.0,46.7267,46.7673,46.6292,46.7267,387870.0
2018-02-07 13:30:00,57.54,57.65,57.53,57.64,607600.0,46.7267,46.816,46.7186,46.8079,607600.0
2018-02-07 13:35:00,57.63,57.79,57.62,57.71,1204920.0,46.7998,46.9297,46.7916,46.8647,1204920.0
2018-02-07 13:40:00,57.71,57.77,57.69,57.75,157026.0,46.8647,46.9135,46.8485,46.8972,157026.0
2018-02-07 13:45:00,57.74,57.74,57.62,57.63,515909.0,46.8891,46.8891,46.7916,46.7998,515909.0
2018-02-07 13:50:00,57.62,57.63,57.51,57.53,798741.0,46.7916,46.7998,46.7023,46.7186,798741.0
2018-02-07 13:55:00,57.53,57.63,57.51,57.61,344337.0,46.7186,46.7998,46.7023,46.7835,344337.0
2018-02-07 14:00:00,57.6,57.6,57.37,57.39,425121.0,46.7754,46.7754,46.5886,46.6049,425121.0
2018-02-07 14:05:00,57.39,57.56,57.39,57.44,625862.0,46.6049,46.7429,46.6049,46.6455,625862.0
2018-02-07 14:10:00,57.45,57.62,57.43,57.6,335831.0,46.6536,46.7916,46.6373,46.7754,335831.0
2018-02-07 14:15:00,57.62,57.62,57.55,57.61,137086.0,46.7916,46.7916,46.7348,46.7835,137086.0
2018-02-07 14:20:00,57.61,57.68,57.6,57.6,67141.0,46.7835,46.8404,46.7754,46.7754,67141.0
2018-02-07 14:25:00,57.58,57.64,57.56,57.64,90254.0,46.7592,46.8079,46.7429,46.8079,90254.0
2018-02-07 14:30:00,57.64,57.66,57.61,57.62,92240.0,46.8079,46.8241,46.7835,46.7916,92240.0
2018-02-07 14:35:00,57.62,57.66,57.56,57.56,190301.0,46.7916,46.8241,46.7429,46.7429,190301.0
2018-02-07 14:40:00,57.56,57.58,57.51,57.53,101680.0,46.7429,46.7592,46.7023,46.7186,101680.0
2018-02-07 14:45:00,57.53,57.53,57.36,57.42,298405.0,46.7186,46.7186,46.5805,46.6292,298405.0
2018-02-07 14:50:00,57.41,57.41,57.29,57.38,218338.0,46.6211,46.6211,46.5237,46.5967,218338.0
2018-02-07 14:55:00,57.38,57.43,57.36,57.41,194181.0,46.5967,46.6373,46.5805,46.6211,194181.0
2018-02-07 15:00:00,57.42,57.49,57.39,57.47,94145.0,46.6292,46.6861,46.6049,46.6698,94145.0
2018-02-07 15:05:00,57.47,57.49,57.42,57.43,216168.0,46.6698,46.6861,46.6292,46.6373,216168.0
2018-02-07 15:10:00,57.43,57.47,57.37,57.46,203371.0,46.6373,46.6698,46.5886,46.6617,203371.0
2018-02-07 15:15:00,57.46,57.5,57.45,57.48,209147.0,46.6617,46.6942,46.6536,46.678,209147.0
2018-02-07 15:20:00,57.47,57.56,57.46,57.5,198361.0,46.6698,46.7429,46.6617,46.6942,198361.0
2018-02-07 15:25:00,57.5,57.62,57.5,57.56,164014.0,46.6942,46.7916,46.6942,46.7429,164014.0
2018-02-07 15:30:00,57.56,57.56,57.44,57.51,180354.0,46.7429,46.7429,46.6455,46.7023,180354.0
2018-02-07 15:35:00,57.51,57.55,57.46,57.46,198256.0,46.7023,46.7348,46.6617,46.6617,198256.0
2018-02-07 15:40:00,57.46,57.5,57.34,57.35,556800.0,46.6617,46.6942,46.5643,46.5724,556800.0
2018-02-07 15:45:00,57.35,57.36,57.22,57.27,865051.0,46.5724,46.5805,46.4668,46.5074,865051.0
2018-02-07 15:50:00,57.27,57.28,57.1,57.17,292832.0,46.5074,46.5155,46.3694,46.4262,292832.0
2018-02-07 15:55:00,57.16,57.23,57.08,57.09,1275703.0,46.4181,46.4749,46.3531,46.3612,1275703.0
2018-02-08 09:30:00,57.5,57.55,57.35,57.4,207488.0,46.6942,46.7348,46.5724,46.613,207488.0
2018-02-08 09:35:00,57.4,57.4,57.3,57.33,268523.0,46.613,46.613,46.5318,46.5561,268523.0
2018-02-08 09:40:00,57.34,57.34,57.14,57.14,177421.0,46.5643,46.5643,46.4018,46.4018,177421.0
2018-02-08 09:45:00,57.14,57.16,57.02,57.11,198245.0,46.4018,46.4181,46.3044,46.3775,198245.0
2018-02-08 09:50:00,57.11,57.19,57.03,57.15,190491.0,46.3775,46.4425,46.3125,46.41,190491.0
2018-02-08 09:55:00,57.16,57.2,57.06,57.07,108866.0,46.4181,46.4506,46.3369,46.345,108866.0
2018-02-08 10:00:00,57.07,57.09,56.96,56.98,212932.0,46.345,46.3612,46.2557,46.2719,212932.0
2018-02-08 10:05:00,56.97,57.15,56.96,57.12,164550.0,46.2638,46.41,46.2557,46.3856,164550.0
2018-02-08 10:10:00,57.13,57.13,57.02,57.06,125429.0,46.3937,46.3937,46.3044,46.3369,125429.0
2018-02-08 10:15:00,57.04,57.16,57.02,57.04,136720.0,46.3206,46.4181,46.3044,46.3206,136720.0
2018-02-08 10:20:00,57.04,57.06,56.95,57.0,98978.0,46.3206,46.3369,46.2476,46.2882,98978.0
2018-02-08 10:25:00,57.0,57.02,56.9,56.91,142496.0,46.2882,46.3044,46.2069,46.2151,142496.0
2018-02-08 10:30:00,56.91,56.95,56.88,56.9,396512.0,46.2151,46.2476,46.1907,46.2069,396512.0
2018-02-08 10:35:00,56.89,56.92,56.78,56.87,181494.0,46.1988,46.2232,46.1095,46.1826,181494.0
2018-02-08 10:40:00,56.86,56.93,56.83,56.85,111742.0,46.1745,46.2313,46.1501,46.1663,111742.0
2018-02-08 10:45:00,56.84,56.84,56.71,56.72,155434.0,46.1582,46.1582,46.0527,46.0608,155434.0
2018-02-08 10:50:00,56.72,56.72,56.52,56.55,184127.0,46.0608,46.0608,45.8984,45.9227,184127.0
2018-02-08 10:55:00,56.55,56.64,56.48,56.58,219193.0,45.9227,45.9958,45.8659,45.9471,219193.0
2018-02-08 11:00:00,56.59,56.67,56.52,56.67,178460.0,45.9552,46.0202,45.8984,46.0202,178460.0
2018-02-08 11:05:00,56.67,56.71,56.56,56.57,155764.0,46.0202,46.0527,45.9308,45.939,155764.0
2018-02-08 11:10:00,56.57,56.63,56.48,56.49,234972.0,45.939,45.9877,45.8659,45.874,234972.0
2018-02-08 11:15:00,56.5,56.54,56.35,56.4,418808.0,45.8821,45.9146,45.7603,45.8009,418808.0
2018-02-08 11:20:00,56.4,56.42,56.26,56.29,205374.0,45.8009,45.8172,45.6872,45.7116,205374.0
2018-02-08 11:25:00,56.28,56.3,56.17,56.19,358637.0,45.7035,45.7197,45.6141,45.6304,358637.0
2018-02-08 11:30:00,56.18,56.32,56.15,56.32,375236.0,45.6223,45.7359,45.5979,45.7359,375236.0
2018-02-08 11:35:00,56.32,56.52,56.3,56.46,188287.0,45.7359,45.8984,45.7197,45.8496,188287.0
2018-02-08 11:40:00,56.45,56.48,56.29,56.31,115458.0,45.8415,45.8659,45.7116,45.7278,115458.0
2018-02-08 11:45:00,56.3,56.36,56.24,56.3,129433.0,45.7197,45.7684,45.671,45.7197,129433.0
2018-02-08 11:50:00,56.3,56.54,56.27,56.43,211473.0,45.7197,45.9146,45.6953,45.8253,211473.0
2018-02-08 11:55:00,56.42,56.45,56.28,56.29,171592.0,45.8172,45.8415,45.7035,45.7116,171592.0
2018-02-08 12:00:00,56.29,56.35,56.26,56.34,472652.0,45.7116,45.7603,45.6872,45.7522,472652.0
2018-02-08 12:05:00,56.35,56.39,56.24,56.25,212575.0,45.7603,45.7928,45.671,45.6791,212575.0
2018-02-08 12:10:00,56.24,56.3,56.21,56.23,139348.0,45.671,45.7197,45.6466,45.6629,139348.0
2018-02-08 12:15:00,56.24,56.27,56.17,56.19,139892.0,45.671,45.6953,45.6141,45.6304,139892.0
2018-02-08 12:20:00,56.19,56.19,55.98,55.99,231104.0,45.6304,45.6304,45.4598,45.468,231104.0
2018-02-08 12:25:00,55.99,56.04,55.93,56.01,151200.0,45.468,45.5086,45.4192,45.4842,151200.0
2018-02-08 12:30:00,56.01,56.06,55.88,55.94,141424.0,45.4842,45.5248,45.3786,45.4274,141424.0
2018-02-08 12:35:00,55.94,56.04,55.91,56.0,116160.0,45.4274,45.5086,45.403,45.4761,116160.0
2018-02-08 12:40:00,55.99,56.2,55.98,56.05,237517.0,45.468,45.6385,45.4598,45.5167,237517.0
2018-02-08 12:45:00,56.05,56.05,55.85,55.91,112326.0,45.5167,45.5167,45.3543,45.403,112326.0
2018-02-08 12:50:00,55.9,55.9,55.7,55.72,200205.0,45.3949,45.3949,45.2325,45.2487,200205.0
2018-02-08 12:55:00,55.73,55.85,55.64,55.8,218481.0,45.2568,45.3543,45.1837,45.3137,218481.0
2018-02-08 13:00:00,55.8,55.84,55.7,55.73,184409.0,45.3137,45.3462,45.2325,45.2568,184409.0
2018-02-08 13:05:00,55.74,55.92,55.67,55.88,385667.0,45.2649,45.4111,45.2081,45.3786,385667.0
2018-02-08 13:10:00,55.85,55.93,55.79,55.82,151749.0,45.3543,45.4192,45.3055,45.3299,151749.0
2018-02-08 13:15:00,55.81,56.03,55.79,55.98,185093.0,45.3218,45.5004,45.3055,45.4598,185093.0
2018-02-08 13:20:00,55.98,56.1,55.96,56.02,106981.0,45.4598,45.5573,45.4436,45.4923,106981.0
2018-02-08 13:25:00,56.03,56.04,55.86,55.86,205607.0,45.5004,45.5086,45.3624,45.3624,205607.0
2018-02-08 13:30:00,55.85,55.98,55.83,55.97,200624.0,45.3543,45.4598,45.338,45.4517,200624.0
2018-02-08 13:35:00,55.97,56.14,55.96,56.13,229476.0,45.4517,45.5898,45.4436,45.5817,229476.0
2018-02-08 13:40:00,56.13,56.28,56.12,56.27,159985.0,45.5817,45.7035,45.5735,45.6953,159985.0
2018-02-08 13:45:00,56.27,56.38,56.19,56.22,271806.0,45.6953,45.7847,45.6304,45.6547,271806.0
2018-02-08 13:50:00,56.22,56.34,56.14,56.3,149394.0,45.6547,45.7522,45.5898,45.7197,149394.0
2018-02-08 13:55:00,56.32,56.34,56.19,56.25,421822.0,45.7359,45.7522,45.6304,45.6791,421822.0
2018-02-08 14:00:00,56.25,56.26,56.05,56.05,212642.0,45.6791,45.6872,45.5167,45.5167,212642.0
2018-02-08 14:05:00,56.07,56.19,56.06,56.17,167624.0,45.5329,45.6304,45.5248,45.6141,167624.0
2018-02-08 14:10:00,56.18,56.27,56.16,56.21,135907.0,45.6223,45.6953,45.606,45.6466,135907.0
2018-02-08 14:15:00,56.18,56.33,56.15,56.27,141565.0,45.6223,45.7441,45.5979,45.6953,141565.0
2018-02-08 14:20:00,56.28,56.32,56.14,56.18,141622.0,45.7035,45.7359,45.5898,45.6223,141622.0
2018-02-08 14:25:00,56.17,56.17,56.04,56.09,137007.0,45.6141,45.6141,45.5086,45.5492,137007.0
2018-02-08 14:30:00,56.09,56.1,55.96,55.97,327910.0,45.5492,45.5573,45.4436,45.4517,327910.0
2018-02-08 14:35:00,55.97,56.07,55.9,56.06,299895.0,45.4517,45.5329,45.3949,45.5248,299895.0
2018-02-08 14:40:00,56.06,56.06,55.93,55.93,206735.0,45.5248,45.5248,45.4192,45.4192,206735.0
2018-02-08 14:45:00,55.93,56.0,55.9,55.93,185905.0,45.4192,45.4761,45.3949,45.4192,185905.0
2018-02-08 14:50:00,55.93,55.94,55.8,55.8,183587.0,45.4192,45.4274,45.3137,45.3137,183587.0
2018-02-08 14:55:00,55.8,55.83,55.72,55.81,149582.0,45.3137,45.338,45.2487,45.3218,149582.0
2018-02-08 15:00:00,55.82,55.93,55.74,55.91,233021.0,45.3299,45.4192,45.2649,45.403,233021.0
2018-02-08 15:05:00,55.91,55.93,55.75,55.75,272690.0,45.403,45.4192,45.2731,45.2731,272690.0
2018-02-08 15:10:00,55.75,55.78,55.64,55.71,388845.0,45.2731,45.2974,45.1837,45.2406,388845.0
2018-02-08 15:15:00,55.72,55.77,55.65,55.67,220539.0,45.2487,45.2893,45.1919,45.2081,220539.0
2018-02-08 15:20:00,55.68,55.83,55.63,55.74,289996.0,45.2162,45.338,45.1756,45.2649,289996.0
2018-02-08 15:25:00,55.74,55.9,55.73,55.84,229062.0,45.2649,45.3949,45.2568,45.3462,229062.0
2018-02-08 15:30:00,55.84,55.89,55.66,55.67,232406.0,45.3462,45.3868,45.2,45.2081,232406.0
2018-02-08 15:35:00,55.66,55.72,55.55,55.58,390962.0,45.2,45.2487,45.1107,45.135,390962.0
2018-02-08 15:40:00,55.57,55.68,55.45,55.67,226749.0,45.1269,45.2162,45.0294,45.2081,226749.0
2018-02-08 15:45:00,55.66,55.66,55.46,55.5,533413.0,45.2,45.2,45.0376,45.07,533413.0
2018-02-08 15:50:00,55.49,55.49,55.31,55.41,380271.0,45.0619,45.0619,44.9158,44.997,380271.0
2018-02-08 15:55:00,55.41,55.45,55.18,55.18,443934.0,44.997,45.0294,44.8102,44.8102,443934.0
2018-02-09 09:30:00,55.99,56.36,55.85,56.26,472613.0,45.468,45.7684,45.3543,45.6872,472613.0
2018-02-09 09:35:00,56.26,56.27,55.98,55.98,471819.0,45.6872,45.6953,45.4598,45.4598,471819.0
2018-02-09 09:40:00,55.99,56.13,55.85,56.12,559555.0,45.468,45.5817,45.3543,45.5735,559555.0
2018-02-09 09:45:00,56.12,56.29,56.02,56.16,395623.0,45.5735,45.7116,45.4923,45.606,395623.0
2018-02-09 09:50:00,56.18,56.34,56.08,56.34,398602.0,45.6223,45.7522,45.541,45.7522,398602.0
2018-02-09 09:55:00,56.35,56.43,56.3,56.36,461461.0,45.7603,45.8253,45.7197,45.7684,461461.0
2018-02-09 10:00:00,56.36,56.4,56.07,56.07,224272.0,45.7684,45.8009,45.5329,45.5329,224272.0
2018-02-09 10:05:00,56.07,56.18,56.04,56.12,298191.0,45.5329,45.6223,45.5086,45.5735,298191.0
2018-02-09 10:10:00,56.11,56.18,56.03,56.03,218784.0,45.5654,45.6223,45.5004,45.5004,218784.0
2018-02-09 10:15:00,56.03,56.08,55.95,56.05,323914.0,45.5004,45.541,45.4355,45.5167,323914.0
2018-02-09 10:20:00,56.04,56.12,56.01,56.07,134111.0,45.5086,45.5735,45.4842,45.5329,134111.0
2018-02-09 10:25:00,56.07,56.21,56.06,56.09,99796.0,45.5329,45.6466,45.5248,45.5492,99796.0
2018-02-09 10:30:00,56.09,56.13,56.04,56.09,146594.0,45.5492,45.5817,45.5086,45.5492,146594.0
2018-02-09 10:35:00,56.09,56.1,55.9,55.9,123620.0,45.5492,45.5573,45.3949,45.3949,123620.0
2018-02-09 10:40:00,55.89,55.89,55.7,55.72,269452.0,45.3868,45.3868,45.2325,45.2487,269452.0
2018-02-09 10:45:00,55.73,55.73,55.39,55.5,529583.0,45.2568,45.2568,44.9807,45.07,529583.0
2018-02-09 10:50:00,55.51,55.79,55.43,55.75,227158.0,45.0782,45.3055,45.0132,45.2731,227158.0
2018-02-09 10:55:00,55.75,55.82,55.6,55.66,372870.0,45.2731,45.3299,45.1513,45.2,372870.0
2018-02-09 11:00:00,55.66,55.83,55.61,55.8,255925.0,45.2,45.338,45.1594,45.3137,255925.0
2018-02-09 11:05:00,55.8,55.83,55.59,55.62,284256.0,45.3137,45.338,45.1431,45.1675,284256.0
2018-02-09 11:10:00,55.61,55.72,55.57,55.66,112050.0,45.1594,45.2487,45.1269,45.2,112050.0
2018-02-09 11:15:00,55.66,55.68,55.4,55.52,189363.0,45.2,45.2162,44.9888,45.0863,189363.0
2018-02-09 11:20:00,55.53,55.61,55.42,55.43,144221.0,45.0944,45.1594,45.0051,45.0132,144221.0
2018-02-09 11:25:00,55.43,55.58,55.42,55.5,143478.0,45.0132,45.135,45.0051,45.07,143478.0
2018-02-09 11:30:00,55.5,55.63,55.46,55.58,250267.0,45.07,45.1756,45.0376,45.135,250267.0
2018-02-09 11:35:00,55.58,55.7,55.54,55.61,108573.0,45.135,45.2325,45.1025,45.1594,108573.0
2018-02-09 11:40:00,55.61,55.62,55.53,55.54,101271.0,45.1594,45.1675,45.0944,45.1025,101271.0
2018-02-09 11:45:00,55.55,55.57,55.4,55.42,109717.0,45.1107,45.1269,44.9888,45.0051,109717.0
2018-02-09 11:50:00,55.42,55.48,55.39,55.44,67017.0,45.0051,45.0538,44.9807,45.0213,67017.0
2018-02-09 11:55:00,55.45,55.51,55.27,55.28,141649.0,45.0294,45.0782,44.8833,44.8914,141649.0
2018-02-09 12:00:00,55.29,55.34,55.23,55.23,130483.0,44.8995,44.9401,44.8508,44.8508,130483.0
2018-02-09 12:05:00,55.23,55.3,54.98,54.98,304030.0,44.8508,44.9076,44.6478,44.6478,304030.0
2018-02-09 12:10:00,54.98,55.17,54.92,54.94,214808.0,44.6478,44.8021,44.599,44.6153,214808.0
2018-02-09 12:15:00,54.95,55.08,54.94,55.03,269231.0,44.6234,44.729,44.6153,44.6884,269231.0
2018-02-09 12:20:00,55.02,55.23,54.98,55.08,210793.0,44.6803,44.8508,44.6478,44.729,210793.0
2018-02-09 12:25:00,55.07,55.09,54.89,54.9,182032.0,44.7209,44.7371,44.5747,44.5828,182032.0
2018-02-09 12:30:00,54.9,55.09,54.9,55.0,108597.0,44.5828,44.7371,44.5828,44.664,108597.0
2018-02-09 12:35:00,55.0,55.02,54.84,54.85,178507.0,44.664,44.6803,44.5341,44.5422,178507.0
2018-02-09 12:40:00,54.84,54.87,54.69,54.7,160531.0,44.5341,44.5584,44.4123,44.4204,160531.0
2018-02-09 12:45:00,54.7,54.74,54.58,54.6,210172.0,44.4204,44.4529,44.3229,44.3392,210172.0
2018-02-09 12:50:00,54.59,54.77,54.57,54.76,187084.0,44.3311,44.4772,44.3148,44.4691,187084.0
2018-02-09 12:55:00,54.76,55.09,54.76,55.09,240478.0,44.4691,44.7371,44.4691,44.7371,240478.0
2018-02-09 13:00:00,55.09,55.09,54.8,54.86,160964.0,44.7371,44.7371,44.5016,44.5503,160964.0
2018-02-09 13:05:00,54.86,54.93,54.74,54.75,127868.0,44.5503,44.6072,44.4529,44.461,127868.0
2018-02-09 13:10:00,54.74,54.79,54.61,54.71,220417.0,44.4529,44.4935,44.3473,44.4285,220417.0
2018-02-09 13:15:00,54.71,54.88,54.67,54.88,269330.0,44.4285,44.5666,44.396,44.5666,269330.0
2018-02-09 13:20:00,54.88,54.9,54.64,54.67,280394.0,44.5666,44.5828,44.3717,44.396,280394.0
2018-02-09 13:25:00,54.67,54.79,54.61,54.68,252891.0,44.396,44.4935,44.3473,44.4041,252891.0
2018-02-09 13:30:00,54.67,54.77,54.6,54.6,169400.0,44.396,44.4772,44.3392,44.3392,169400.0
2018-02-09 13:35:00,54.6,54.66,54.48,54.5,244058.0,44.3392,44.3879,44.2417,44.258,244058.0
2018-02-09 13:40:00,54.5,54.7,54.5,54.63,231901.0,44.258,44.4204,44.258,44.3635,231901.0
2018-02-09 13:45:00,54.64,54.88,54.6,54.88,410582.0,44.3717,44.5666,44.3392,44.5666,410582.0
2018-02-09 13:50:00,54.88,55.12,54.86,55.11,189939.0,44.5666,44.7615,44.5503,44.7533,189939.0
2018-02-09 13:55:00,55.11,55.32,55.11,55.17,250830.0,44.7533,44.9239,44.7533,44.8021,250830.0
2018-02-09 14:00:00,55.16,55.63,55.15,55.5,370741.0,44.7939,45.1756,44.7858,45.07,370741.0
2018-02-09 14:05:00,55.49,55.61,55.41,55.61,171177.0,45.0619,45.1594,44.997,45.1594,171177.0
2018-02-09 14:10:00,55.61,55.75,55.46,55.6,244546.0,45.1594,45.2731,45.0376,45.1513,244546.0
2018-02-09 14:15:00,55.6,55.8,55.52,55.76,210344.0,45.1513,45.3137,45.0863,45.2812,210344.0
2018-02-09 14:20:00,55.75,55.93,55.7,55.92,288405.0,45.2731,45.4192,45.2325,45.4111,288405.0
2018-02-09 14:25:00,55.92,56.0,55.53,55.53,332879.0,45.4111,45.4761,45.0944,45.0944,332879.0
2018-02-09 14:30:00,55.53,55.62,55.45,55.48,188649.0,45.0944,45.1675,45.0294,45.0538,188649.0
2018-02-09 14:35:00,55.48,55.68,55.37,55.62,155892.0,45.0538,45.2162,44.9645,45.1675,155892.0
2018-02-09 14:40:00,55.64,55.7,55.53,55.67,377645.0,45.1837,45.2325,45.0944,45.2081,377645.0
2018-02-09 14:45:00,55.66,55.8,55.62,55.69,330676.0,45.2,45.3137,45.1675,45.2243,330676.0
2018-02-09 14:50:00,55.67,55.84,55.64,55.76,182968.0,45.2081,45.3462,45.1837,45.2812,182968.0
2018-02-09 14:55:00,55.75,55.78,55.65,55.65,305576.0,45.2731,45.2974,45.1919,45.1919,305576.0
2018-02-09 15:00:00,55.66,55.66,55.52,55.57,378144.0,45.2,45.2,45.0863,45.1269,378144.0
2018-02-09 15:05:00,55.57,55.63,55.4,55.47,171854.0,45.1269,45.1756,44.9888,45.0457,171854.0
2018-02-09 15:10:00,55.47,55.73,55.39,55.73,122005.0,45.0457,45.2568,44.9807,45.2568,122005.0
2018-02-09 15:15:00,55.73,55.9,55.71,55.9,174111.0,45.2568,45.3949,45.2406,45.3949,174111.0
2018-02-09 15:20:00,55.89,56.0,55.87,55.87,221929.0,45.3868,45.4761,45.3705,45.3705,221929.0
2018-02-09 15:25:00,55.87,56.05,55.82,55.96,448865.0,45.3705,45.5167,45.3299,45.4436,448865.0
2018-02-09 15:30:00,55.97,56.1,55.93,56.08,282622.0,45.4517,45.5573,45.4192,45.541,282622.0
2018-02-09 15:35:00,56.08,56.12,55.9,55.97,325469.0,45.541,45.5735,45.3949,45.4517,325469.0
2018-02-09 15:40:00,55.96,56.19,55.96,56.19,419583.0,45.4436,45.6304,45.4436,45.6304,419583.0
2018-02-09 15:45:00,56.19,56.46,56.17,56.38,561053.0,45.6304,45.8496,45.6141,45.7847,561053.0
2018-02-09 15:50:00,56.38,56.53,56.33,56.34,661698.0,45.7847,45.9065,45.7441,45.7522,661698.0
2018-02-09 15:55:00,56.34,56.36,56.05,56.16,657715.0,45.7522,45.7684,45.5167,45.606,657715.0
2018-02-12 09:30:00,56.84,56.99,56.78,56.95,278721.0,46.1582,46.28,46.1095,46.2476,278721.0
2018-02-12 09:35:00,56.94,57.05,56.91,57.03,239312.0,46.2394,46.3288,46.2151,46.3125,239312.0
2018-02-12 09:40:00,57.04,57.19,56.98,57.17,292863.0,46.3206,46.4425,46.2719,46.4262,292863.0
2018-02-12 09:45:00,57.17,57.21,56.98,56.99,336061.0,46.4262,46.4587,46.2719,46.28,336061.0
2018-02-12 09:50:00,56.99,56.99,56.78,56.85,221760.0,46.28,46.28,46.1095,46.1663,221760.0
2018-02-12 09:55:00,56.86,56.96,56.82,56.84,218946.0,46.1745,46.2557,46.142,46.1582,218946.0
2018-02-12 10:00:00,56.85,56.96,56.8,56.93,174859.0,46.1663,46.2557,46.1257,46.2313,174859.0
2018-02-12 10:05:00,56.93,56.98,56.79,56.81,174778.0,46.2313,46.2719,46.1176,46.1339,174778.0
2018-02-12 10:10:00,56.8,56.84,56.71,56.79,189807.0,46.1257,46.1582,46.0527,46.1176,189807.0
2018-02-12 10:15:00,56.78,56.8,56.64,56.67,440186.0,46.1095,46.1257,45.9958,46.0202,440186.0
2018-02-12 10:20:00,56.66,56.67,56.52,56.53,165359.0,46.0121,46.0202,45.8984,45.9065,165359.0
2018-02-12 10:25:00,56.51,56.6,56.39,56.6,230689.0,45.8902,45.9633,45.7928,45.9633,230689.0
2018-02-12 10:30:00,56.6,56.76,56.54,56.74,355927.0,45.9633,46.0933,45.9146,46.077,355927.0
2018-02-12 10:35:00,56.73,56.81,56.65,56.66,162749.0,46.0689,46.1339,46.0039,46.0121,162749.0
2018-02-12 10:40:00,56.65,56.66,56.52,56.54,186884.0,46.0039,46.0121,45.8984,45.9146,186884.0
2018-02-12 10:45:00,56.53,56.74,56.51,56.74,250760.0,45.9065,46.077,45.8902,46.077,250760.0
2018-02-12 10:50:00,56.74,56.77,56.62,56.7,167648.0,46.077,46.1014,45.9796,46.0445,167648.0
2018-02-12 10:55:00,56.71,56.77,56.71,56.75,136788.0,46.0527,46.1014,46.0527,46.0851,136788.0
2018-02-12 11:00:00,56.75,56.77,56.57,56.67,665136.0,46.0851,46.1014,45.939,46.0202,665136.0
2018-02-12 11:05:00,56.66,56.74,56.61,56.63,398803.0,46.0121,46.077,45.9714,45.9877,398803.0
2018-02-12 11:10:00,56.63,56.78,56.57,56.78,182409.0,45.9877,46.1095,45.939,46.1095,182409.0
2018-02-12 11:15:00,56.78,56.82,56.71,56.79,227433.0,46.1095,46.142,46.0527,46.1176,227433.0
2018-02-12 11:20:00,56.79,56.86,56.73,56.84,116366.0,46.1176,46.1745,46.0689,46.1582,116366.0
2018-02-12 11:25:00,56.84,56.84,56.72,56.73,209186.0,46.1582,46.1582,46.0608,46.0689,209186.0
2018-02-12 11:30:00,56.74,56.77,56.64,56.75,200108.0,46.077,46.1014,45.9958,46.0851,200108.0
2018-02-12 11:35:00,56.74,56.76,56.69,56.76,70131.0,46.077,46.0933,46.0364,46.0933,70131.0
2018-02-12 11:40:00,56.77,56.82,56.74,56.77,91252.0,46.1014,46.142,46.077,46.1014,91252.0
2018-02-12 11:45:00,56.77,56.78,56.71,56.75,169124.0,46.1014,46.1095,46.0527,46.0851,169124.0
2018-02-12 11:50:00,56.75,56.78,56.68,56.78,84600.0,46.0851,46.1095,46.0283,46.1095,84600.0
2018-02-12 11:55:00,56.78,56.89,56.77,56.88,241890.0,46.1095,46.1988,46.1014,46.1907,241890.0
2018-02-12 12:00:00,56.89,56.9,56.82,56.85,356627.0,46.1988,46.2069,46.142,46.1663,356627.0
2018-02-12 12:05:00,56.85,56.89,56.8,56.89,172721.0,46.1663,46.1988,46.1257,46.1988,172721.0
2018-02-12 12:10:00,56.88,57.06,56.87,57.06,111858.0,46.1907,46.3369,46.1826,46.3369,111858.0
2018-02-12 12:15:00,57.06,57.1,57.01,57.06,963112.0,46.3369,46.3694,46.2963,46.3369,963112.0
2018-02-12 12:20:00,57.07,57.07,56.96,57.03,111058.0,46.345,46.345,46.2557,46.3125,111058.0
2018-02-12 12:25:00,57.04,57.07,56.97,57.04,39688.0,46.3206,46.345,46.2638,46.3206,39688.0
2018-02-12 12:30:00,57.04,57.11,56.96,57.1,116527.0,46.3206,46.3775,46.2557,46.3694,116527.0
2018-02-12 12:35:00,57.11,57.13,57.04,57.09,169295.0,46.3775,46.3937,46.3206,46.3612,169295.0
2018-02-12 12:40:00,57.08,57.08,56.97,56.98,111283.0,46.3531,46.3531,46.2638,46.2719,111283.0
2018-02-12 12:45:00,56.99,57.05,56.96,56.99,42416.0,46.28,46.3288,46.2557,46.28,42416.0
2018-02-12 12:50:00,57.0,57.14,56.99,57.14,78869.0,46.2882,46.4018,46.28,46.4018,78869.0
2018-02-12 12:55:00,57.12,57.13,57.08,57.11,219507.0,46.3856,46.3937,46.3531,46.3775,219507.0
2018-02-12 13:00:00,57.11,57.15,57.1,57.12,210157.0,46.3775,46.41,46.3694,46.3856,210157.0
2018-02-12 13:05:00,57.12,57.13,57.04,57.06,144696.0,46.3856,46.3937,46.3206,46.3369,144696.0
2018-02-12 13:10:00,57.06,57.16,57.05,57.15,91351.0,46.3369,46.4181,46.3288,46.41,91351.0
2018-02-12 13:15:00,57.14,57.15,57.04,57.07,50387.0,46.4018,46.41,46.3206,46.345,50387.0
2018-02-12 13:20:00,57.07,57.14,57.03,57.14,72360.0,46.345,46.4018,46.3125,46.4018,72360.0
2018-02-12 13:25:00,57.14,57.17,57.12,57.16,56164.0,46.4018,46.4262,46.3856,46.4181,56164.0
2018-02-12 13:30:00,57.17,57.21,57.15,57.21,182059.0,46.4262,46.4587,46.41,46.4587,182059.0
2018-02-12 13:35:00,57.2,57.21,57.15,57.19,111164.0,46.4506,46.4587,46.41,46.4425,111164.0
2018-02-12 13:40:00,57.2,57.22,57.16,57.19,79381.0,46.4506,46.4668,46.4181,46.4425,79381.0
2018-02-12 13:45:00,57.19,57.19,57.16,57.19,73281.0,46.4425,46.4425,46.4181,46.4425,73281.0
2018-02-12 13:50:00,57.19,57.28,57.19,57.28,168062.0,46.4425,46.5155,46.4425,46.5155,168062.0
2018-02-12 13:55:00,57.28,57.33,57.27,57.31,162456.0,46.5155,46.5561,46.5074,46.5399,162456.0
2018-02-12 14:00:00,57.32,57.35,57.25,57.25,114478.0,46.548,46.5724,46.4912,46.4912,114478.0
2018-02-12 14:05:00,57.26,57.28,57.19,57.19,196885.0,46.4993,46.5155,46.4425,46.4425,196885.0
2018-02-12 14:10:00,57.2,57.2,57.14,57.16,185897.0,46.4506,46.4506,46.4018,46.4181,185897.0
2018-02-12 14:15:00,57.16,57.19,57.12,57.14,163120.0,46.4181,46.4425,46.3856,46.4018,163120.0
2018-02-12 14:20:00,57.15,57.23,57.14,57.2,109698.0,46.41,46.4749,46.4018,46.4506,109698.0
2018-02-12 14:25:00,57.2,57.29,57.19,57.27,287202.0,46.4506,46.5237,46.4425,46.5074,287202.0
2018-02-12 14:30:00,57.27,57.33,57.27,57.29,123543.0,46.5074,46.5561,46.5074,46.5237,123543.0
2018-02-12 14:35:00,57.29,57.35,57.27,57.32,201023.0,46.5237,46.5724,46.5074,46.548,201023.0
2018-02-12 14:40:00,57.32,57.36,57.27,57.27,88922.0,46.548,46.5805,46.5074,46.5074,88922.0
2018-02-12 14:45:00,57.26,57.26,57.15,57.15,142432.0,46.4993,46.4993,46.41,46.41,142432.0
2018-02-12 14:50:00,57.14,57.14,57.06,57.09,157699.0,46.4018,46.4018,46.3369,46.3612,157699.0
2018-02-12 14:55:00,57.09,57.14,57.08,57.1,102792.0,46.3612,46.4018,46.3531,46.3694,102792.0
2018-02-12 15:00:00,57.1,57.18,57.09,57.13,126302.0,46.3694,46.4343,46.3612,46.3937,126302.0
2018-02-12 15:05:00,57.13,57.22,57.13,57.19,66818.0,46.3937,46.4668,46.3937,46.4425,66818.0
2018-02-12 15:10:00,57.18,57.35,57.15,57.32,120130.0,46.4343,46.5724,46.41,46.548,120130.0
2018-02-12 15:15:00,57.33,57.33,57.21,57.24,156369.0,46.5561,46.5561,46.4587,46.4831,156369.0
2018-02-12 15:20:00,57.24,57.33,57.24,57.3,109712.0,46.4831,46.5561,46.4831,46.5318,109712.0
2018-02-12 15:25:00,57.3,57.31,57.16,57.19,224226.0,46.5318,46.5399,46.4181,46.4425,224226.0
2018-02-12 15:30:00,57.2,57.25,57.1,57.12,208766.0,46.4506,46.4912,46.3694,46.3856,208766.0
2018-02-12 15:35:00,57.12,57.14,57.01,57.1,175314.0,46.3856,46.4018,46.2963,46.3694,175314.0
2018-02-12 15:40:00,57.1,57.18,57.09,57.14,226343.0,46.3694,46.4343,46.3612,46.4018,226343.0
2018-02-12 15:45:00,57.13,57.13,56.83,56.9,503290.0,46.3937,46.3937,46.1501,46.2069,503290.0
2018-02-12 15:50:00,56.89,57.05,56.87,57.03,313808.0,46.1988,46.3288,46.1826,46.3125,313808.0
2018-02-12 15:55:00,57.02,57.03,56.88,56.97,278216.0,46.3044,46.3125,46.1907,46.2638,278216.0
2018-02-13 09:30:00,57.05,57.19,56.97,57.13,252176.0,46.3288,46.4425,46.2638,46.3937,252176.0
2018-02-13 09:35:00,57.11,57.15,56.97,57.12,528117.0,46.3775,46.41,46.2638,46.3856,528117.0
2018-02-13 09:40:00,57.12,57.2,57.09,57.14,363049.0,46.3856,46.4506,46.3612,46.4018,363049.0
2018-02-13 09:45:00,57.14,57.2,57.07,57.1,124044.0,46.4018,46.4506,46.345,46.3694,124044.0
2018-02-13 09:50:00,57.09,57.21,57.08,57.21,148422.0,46.3612,46.4587,46.3531,46.4587,148422.0
2018-02-13 09:55:00,57.21,57.25,57.14,57.21,174700.0,46.4587,46.4912,46.4018,46.4587,174700.0
2018-02-13 10:00:00,57.21,57.32,57.15,57.21,253181.0,46.4587,46.548,46.41,46.4587,253181.0
2018-02-13 10:05:00,57.21,57.22,57.13,57.16,153540.0,46.4587,46.4668,46.3937,46.4181,153540.0
2018-02-13 10:10:00,57.16,57.28,57.15,57.28,77953.0,46.4181,46.5155,46.41,46.5155,77953.0
2018-02-13 10:15:00,57.27,57.29,57.23,57.28,57504.0,46.5074,46.5237,46.4749,46.5155,57504.0
2018-02-13 10:20:00,57.28,57.4,57.27,57.4,114592.0,46.5155,46.613,46.5074,46.613,114592.0
2018-02-13 10:25:00,57.4,57.4,57.28,57.31,106044.0,46.613,46.613,46.5155,46.5399,106044.0
2018-02-13 10:30:00,57.31,57.35,57.19,57.2,121294.0,46.5399,46.5724,46.4425,46.4506,121294.0
2018-02-13 10:35:00,57.19,57.3,57.19,57.3,114423.0,46.4425,46.5318,46.4425,46.5318,114423.0
2018-02-13 10:40:00,57.3,57.35,57.28,57.29,65034.0,46.5318,46.5724,46.5155,46.5237,65034.0
2018-02-13 10:45:00,57.27,57.39,57.24,57.39,130701.0,46.5074,46.6049,46.4831,46.6049,130701.0
2018-02-13 10:50:00,57.39,57.39,57.31,57.39,76011.0,46.6049,46.6049,46.5399,46.6049,76011.0
2018-02-13 10:55:00,57.39,57.41,57.34,57.34,128507.0,46.6049,46.6211,46.5643,46.5643,128507.0
2018-02-13 11:00:00,57.34,57.34,57.19,57.2,268875.0,46.5643,46.5643,46.4425,46.4506,268875.0
2018-02-13 11:05:00,57.19,57.22,57.16,57.19,230338.0,46.4425,46.4668,46.4181,46.4425,230338.0
2018-02-13 11:10:00,57.21,57.24,57.18,57.24,249182.0,46.4587,46.4831,46.4343,46.4831,249182.0
2018-02-13 11:15:00,57.24,57.26,57.2,57.26,103624.0,46.4831,46.4993,46.4506,46.4993,103624.0
2018-02-13 11:20:00,57.25,57.25,57.17,57.25,117613.0,46.4912,46.4912,46.4262,46.4912,117613.0
2018-02-13 11:25:00,57.25,57.27,57.18,57.19,233595.0,46.4912,46.5074,46.4343,46.4425,233595.0
2018-02-13 11:30:00,57.19,57.24,57.17,57.17,185533.0,46.4425,46.4831,46.4262,46.4262,185533.0
2018-02-13 11:35:00,57.18,57.25,57.17,57.25,300714.0,46.4343,46.4912,46.4262,46.4912,300714.0
2018-02-13 11:40:00,57.25,57.28,57.22,57.26,246332.0,46.4912,46.5155,46.4668,46.4993,246332.0
2018-02-13 11:45:00,57.26,57.33,57.25,57.3,90313.0,46.4993,46.5561,46.4912,46.5318,90313.0
2018-02-13 11:50:00,57.3,57.32,57.26,57.26,75211.0,46.5318,46.548,46.4993,46.4993,75211.0
2018-02-13 11:55:00,57.26,57.31,57.25,57.28,88959.0,46.4993,46.5399,46.4912,46.5155,88959.0
2018-02-13 12:00:00,57.27,57.28,57.24,57.28,95445.0,46.5074,46.5155,46.4831,46.5155,95445.0
2018-02-13 12:05:00,57.27,57.28,57.19,57.21,41042.0,46.5074,46.5155,46.4425,46.4587,41042.0
2018-02-13 12:10:00,57.22,57.29,57.21,57.29,34637.0,46.4668,46.5237,46.4587,46.5237,34637.0
2018-02-13 12:15:00,57.29,57.29,57.21,57.21,53330.0,46.5237,46.5237,46.4587,46.4587,53330.0
2018-02-13 12:20:00,57.21,57.22,57.17,57.18,43669.0,46.4587,46.4668,46.4262,46.4343,43669.0
2018-02-13 12:25:00,57.18,57.19,57.16,57.16,61852.0,46.4343,46.4425,46.4181,46.4181,61852.0
2018-02-13 12:30:00,57.17,57.19,57.14,57.15,61015.0,46.4262,46.4425,46.4018,46.41,61015.0
2018-02-13 12:35:00,57.15,57.17,57.1,57.13,147376.0,46.41,46.4262,46.3694,46.3937,147376.0
2018-02-13 12:40:00,57.14,57.22,57.12,57.21,429708.0,46.4018,46.4668,46.3856,46.4587,429708.0
2018-02-13 12:45:00,57.21,57.23,57.18,57.23,162471.0,46.4587,46.4749,46.4343,46.4749,162471.0
2018-02-13 12:50:00,57.22,57.24,57.18,57.18,62761.0,46.4668,46.4831,46.4343,46.4343,62761.0
2018-02-13 12:55:00,57.19,57.19,57.12,57.13,138149.0,46.4425,46.4425,46.3856,46.3937,138149.0
2018-02-13 13:00:00,57.13,57.17,57.11,57.14,69800.0,46.3937,46.4262,46.3775,46.4018,69800.0
2018-02-13 13:05:00,57.14,57.18,57.13,57.18,52529.0,46.4018,46.4343,46.3937,46.4343,52529.0
2018-02-13 13:10:00,57.17,57.25,57.16,57.25,83919.0,46.4262,46.4912,46.4181,46.4912,83919.0
2018-02-13 13:15:00,57.26,57.3,57.22,57.29,59418.0,46.4993,46.5318,46.4668,46.5237,59418.0
2018-02-13 13:20:00,57.29,57.34,57.26,57.31,153441.0,46.5237,46.5643,46.4993,46.5399,153441.0
2018-02-13 13:25:00,57.31,57.33,57.25,57.26,115387.0,46.5399,46.5561,46.4912,46.4993,115387.0
2018-02-13 13:30:00,57.26,57.26,57.24,57.25,63319.0,46.4993,46.4993,46.4831,46.4912,63319.0
2018-02-13 13:35:00,57.26,57.34,57.24,57.33,97599.0,46.4993,46.5643,46.4831,46.5561,97599.0
2018-02-13 13:40:00,57.33,57.33,57.29,57.3,46021.0,46.5561,46.5561,46.5237,46.5318,46021.0
2018-02-13 13:45:00,57.3,57.31,57.27,57.28,51363.0,46.5318,46.5399,46.5074,46.5155,51363.0
2018-02-13 13:50:00,57.28,57.31,57.26,57.26,43014.0,46.5155,46.5399,46.4993,46.4993,43014.0
2018-02-13 13:55:00,57.26,57.26,57.22,57.24,68131.0,46.4993,46.4993,46.4668,46.4831,68131.0
2018-02-13 14:00:00,57.24,57.27,57.22,57.24,133126.0,46.4831,46.5074,46.4668,46.4831,133126.0
2018-02-13 14:05:00,57.24,57.34,57.23,57.33,119561.0,46.4831,46.5643,46.4749,46.5561,119561.0
2018-02-13 14:10:00,57.33,57.4,57.33,57.38,115354.0,46.5561,46.613,46.5561,46.5967,115354.0
2018-02-13 14:15:00,57.38,57.41,57.35,57.38,71494.0,46.5967,46.6211,46.5724,46.5967,71494.0
2018-02-13 14:20:00,57.38,57.4,57.35,57.36,131364.0,46.5967,46.613,46.5724,46.5805,131364.0
2018-02-13 14:25:00,57.35,57.38,57.33,57.34,46414.0,46.5724,46.5967,46.5561,46.5643,46414.0
2018-02-13 14:30:00,57.34,57.35,57.3,57.31,81539.0,46.5643,46.5724,46.5318,46.5399,81539.0
2018-02-13 14:35:00,57.32,57.34,57.27,57.29,61243.0,46.548,46.5643,46.5074,46.5237,61243.0
2018-02-13 14:40:00,57.29,57.3,57.25,57.29,57217.0,46.5237,46.5318,46.4912,46.5237,57217.0
2018-02-13 14:45:00,57.29,57.32,57.24,57.29,75112.0,46.5237,46.548,46.4831,46.5237,75112.0
2018-02-13 14:50:00,57.29,57.39,57.29,57.36,255831.0,46.5237,46.6049,46.5237,46.5805,255831.0
2018-02-13 14:55:00,57.37,57.41,57.34,57.39,97267.0,46.5886,46.6211,46.5643,46.6049,97267.0
2018-02-13 15:00:00,57.39,57.41,57.31,57.31,102592.0,46.6049,46.6211,46.5399,46.5399,102592.0
2018-02-13 15:05:00,57.31,57.38,57.3,57.36,127896.0,46.5399,46.5967,46.5318,46.5805,127896.0
2018-02-13 15:10:00,57.36,57.39,57.31,57.38,114160.0,46.5805,46.6049,46.5399,46.5967,114160.0
2018-02-13 15:15:00,57.38,57.4,57.35,57.38,110058.0,46.5967,46.613,46.5724,46.5967,110058.0
2018-02-13 15:20:00,57.38,57.41,57.35,57.4,150241.0,46.5967,46.6211,46.5724,46.613,150241.0
2018-02-13 15:25:00,57.39,57.41,57.36,57.37,309166.0,46.6049,46.6211,46.5805,46.5886,309166.0
2018-02-13 15:30:00,57.37,57.45,57.36,57.45,1259921.0,46.5886,46.6536,46.5805,46.6536,1259921.0
2018-02-13 15:35:00,57.45,57.52,57.44,57.52,283599.0,46.6536,46.7104,46.6455,46.7104,283599.0
2018-02-13 15:40:00,57.51,57.52,57.39,57.41,209485.0,46.7023,46.7104,46.6049,46.6211,209485.0
2018-02-13 15:45:00,57.41,57.5,57.4,57.48,220211.0,46.6211,46.6942,46.613,46.678,220211.0
2018-02-13 15:50:00,57.48,57.51,57.43,57.44,183066.0,46.678,46.7023,46.6373,46.6455,183066.0
2018-02-13 15:55:00,57.44,57.51,57.36,57.38,646659.0,46.6455,46.7023,46.5805,46.5967,646659.0
2018-02-14 09:30:00,57.24,57.48,57.24,57.46,378416.0,46.4831,46.678,46.4831,46.6617,378416.0
2018-02-14 09:35:00,57.4,57.5,57.37,57.46,340892.0,46.613,46.6942,46.5886,46.6617,340892.0
2018-02-14 09:40:00,57.46,57.56,57.42,57.51,134868.0,46.6617,46.7429,46.6292,46.7023,134868.0
2018-02-14 09:45:00,57.51,57.55,57.42,57.55,201914.0,46.7023,46.7348,46.6292,46.7348,201914.0
2018-02-14 09:50:00,57.55,57.73,57.54,57.7,232988.0,46.7348,46.881,46.7267,46.8566,232988.0
2018-02-14 09:55:00,57.71,57.72,57.49,57.51,204606.0,46.8647,46.8728,46.6861,46.7023,204606.0
2018-02-14 10:00:00,57.5,57.64,57.43,57.55,156526.0,46.6942,46.8079,46.6373,46.7348,156526.0
2018-02-14 10:05:00,57.54,57.79,57.54,57.78,367047.0,46.7267,46.9297,46.7267,46.9216,367047.0
2018-02-14 10:10:00,57.78,57.89,57.77,57.78,187599.0,46.9216,47.0109,46.9135,46.9216,187599.0
2018-02-14 10:15:00,57.79,57.93,57.75,57.91,213782.0,46.9297,47.0434,46.8972,47.0271,213782.0
2018-02-14 10:20:00,57.91,58.06,57.91,57.97,382908.0,47.0271,47.149,47.0271,47.0759,382908.0
2018-02-14 10:25:00,57.98,58.0,57.89,57.95,130473.0,47.084,47.1002,47.0109,47.0596,130473.0
2018-02-14 10:30:00,57.95,58.07,57.82,57.83,174787.0,47.0596,47.1571,46.9541,46.9622,174787.0
2018-02-14 10:35:00,57.84,58.08,57.84,58.08,120441.0,46.9703,47.1652,46.9703,47.1652,120441.0
2018-02-14 10:40:00,58.09,58.11,57.97,58.0,106644.0,47.1733,47.1896,47.0759,47.1002,106644.0
2018-02-14 10:45:00,58.01,58.12,58.0,58.06,102843.0,47.1084,47.1977,47.1002,47.149,102843.0
2018-02-14 10:50:00,58.06,58.07,57.98,57.98,89469.0,47.149,47.1571,47.084,47.084,89469.0
2018-02-14 10:55:00,57.98,58.11,57.93,58.07,238477.0,47.084,47.1896,47.0434,47.1571,238477.0
2018-02-14 11:00:00,58.07,58.13,58.01,58.02,135438.0,47.1571,47.2058,47.1084,47.1165,135438.0
2018-02-14 11:05:00,58.02,58.03,57.92,57.94,121194.0,47.1165,47.1246,47.0353,47.0515,121194.0
2018-02-14 11:10:00,57.93,58.07,57.91,58.06,95884.0,47.0434,47.1571,47.0271,47.149,95884.0
2018-02-14 11:15:00,58.05,58.13,58.02,58.12,67167.0,47.1408,47.2058,47.1165,47.1977,67167.0
2018-02-14 11:20:00,58.12,58.14,58.03,58.12,79071.0,47.1977,47.2139,47.1246,47.1977,79071.0
2018-02-14 11:25:00,58.11,58.19,58.1,58.17,99066.0,47.1896,47.2545,47.1814,47.2383,99066.0
2018-02-14 11:30:00,58.18,58.19,58.08,58.1,74985.0,47.2464,47.2545,47.1652,47.1814,74985.0
2018-02-14 11:35:00,58.1,58.22,58.04,58.22,83388.0,47.1814,47.2789,47.1327,47.2789,83388.0
2018-02-14 11:40:00,58.23,58.28,58.2,58.26,134515.0,47.287,47.3276,47.2626,47.3114,134515.0
2018-02-14 11:45:00,58.25,58.27,58.05,58.05,246474.0,47.3032,47.3195,47.1408,47.1408,246474.0
2018-02-14 11:50:00,58.04,58.04,57.96,58.01,62733.0,47.1327,47.1327,47.0677,47.1084,62733.0
2018-02-14 11:55:00,58.02,58.06,57.98,58.02,73688.0,47.1165,47.149,47.084,47.1165,73688.0
2018-02-14 12:00:00,58.02,58.16,58.02,58.13,62870.0,47.1165,47.2302,47.1165,47.2058,62870.0
2018-02-14 12:05:00,58.13,58.13,58.06,58.07,69221.0,47.2058,47.2058,47.149,47.1571,69221.0
2018-02-14 12:10:00,58.07,58.11,58.04,58.11,239785.0,47.1571,47.1896,47.1327,47.1896,239785.0
2018-02-14 12:15:00,58.11,58.12,58.02,58.03,61578.0,47.1896,47.1977,47.1165,47.1246,61578.0
2018-02-14 12:20:00,58.02,58.08,58.0,58.06,41372.0,47.1165,47.1652,47.1002,47.149,41372.0
2018-02-14 12:25:00,58.07,58.21,58.06,58.19,112901.0,47.1571,47.2708,47.149,47.2545,112901.0
2018-02-14 12:30:00,58.18,58.21,58.17,58.21,55686.0,47.2464,47.2708,47.2383,47.2708,55686.0
2018-02-14 12:35:00,58.2,58.3,58.2,58.29,85331.0,47.2626,47.3439,47.2626,47.3357,85331.0
2018-02-14 12:40:00,58.29,58.34,58.27,58.32,56825.0,47.3357,47.3763,47.3195,47.3601,56825.0
2018-02-14 12:45:00,58.31,58.37,58.31,58.31,52199.0,47.352,47.4007,47.352,47.352,52199.0
2018-02-14 12:50:00,58.3,58.41,58.28,58.39,58191.0,47.3439,47.4332,47.3276,47.4169,58191.0
2018-02-14 12:55:00,58.39,58.49,58.38,58.47,320889.0,47.4169,47.4981,47.4088,47.4819,320889.0
2018-02-14 13:00:00,58.48,58.57,58.46,58.56,332710.0,47.49,47.5631,47.4738,47.555,332710.0
2018-02-14 13:05:00,58.57,58.61,58.54,58.55,316629.0,47.5631,47.5956,47.5387,47.5469,316629.0
2018-02-14 13:10:00,58.56,58.61,58.55,58.59,115583.0,47.555,47.5956,47.5469,47.5794,115583.0
2018-02-14 13:15:00,58.6,58.65,58.58,58.59,172234.0,47.5875,47.6281,47.5712,47.5794,172234.0
2018-02-14 13:20:00,58.59,58.71,58.59,58.69,107732.0,47.5794,47.6768,47.5794,47.6606,107732.0
2018-02-14 13:25:00,58.69,58.69,58.59,58.59,137396.0,47.6606,47.6606,47.5794,47.5794,137396.0
2018-02-14 13:30:00,58.59,58.65,58.57,58.63,1634221.0,47.5794,47.6281,47.5631,47.6118,1634221.0
2018-02-14 13:35:00,58.63,58.65,58.59,58.65,65369.0,47.6118,47.6281,47.5794,47.6281,65369.0
2018-02-14 13:40:00,58.64,58.7,58.59,58.7,58151.0,47.62,47.6687,47.5794,47.6687,58151.0
2018-02-14 13:45:00,58.68,58.72,58.65,58.71,171998.0,47.6524,47.6849,47.6281,47.6768,171998.0
2018-02-14 13:50:00,58.7,58.71,58.68,58.71,80035.0,47.6687,47.6768,47.6524,47.6768,80035.0
2018-02-14 13:55:00,58.71,58.72,58.68,58.69,42248.0,47.6768,47.6849,47.6524,47.6606,42248.0
2018-02-14 14:00:00,58.69,58.79,58.68,58.78,141119.0,47.6606,47.7418,47.6524,47.7336,141119.0
2018-02-14 14:05:00,58.78,58.82,58.76,58.81,102730.0,47.7336,47.7661,47.7174,47.758,102730.0
2018-02-14 14:10:00,58.82,58.84,58.79,58.81,54722.0,47.7661,47.7824,47.7418,47.758,54722.0
2018-02-14 14:15:00,58.81,58.81,58.71,58.74,157675.0,47.758,47.758,47.6768,47.7012,157675.0
2018-02-14 14:20:00,58.74,58.8,58.69,58.7,114579.0,47.7012,47.7499,47.6606,47.6687,114579.0
2018-02-14 14:25:00,58.69,58.7,58.61,58.61,139388.0,47.6606,47.6687,47.5956,47.5956,139388.0
2018-02-14 14:30:00,58.6,58.71,58.58,58.65,118418.0,47.5875,47.6768,47.5712,47.6281,118418.0
2018-02-14 14:35:00,58.66,58.77,58.64,58.77,87881.0,47.6362,47.7255,47.62,47.7255,87881.0
2018-02-14 14:40:00,58.77,58.79,58.72,58.77,50692.0,47.7255,47.7418,47.6849,47.7255,50692.0
2018-02-14 14:45:00,58.77,58.77,58.69,58.71,100023.0,47.7255,47.7255,47.6606,47.6768,100023.0
2018-02-14 14:50:00,58.72,58.81,58.7,58.81,82375.0,47.6849,47.758,47.6687,47.758,82375.0
2018-02-14 14:55:00,58.8,58.81,58.75,58.77,139506.0,47.7499,47.758,47.7093,47.7255,139506.0
2018-02-14 15:00:00,58.77,58.89,58.76,58.89,315502.0,47.7255,47.823,47.7174,47.823,315502.0
2018-02-14 15:05:00,58.88,58.9,58.8,58.81,96336.0,47.8149,47.8311,47.7499,47.758,96336.0
2018-02-14 15:10:00,58.8,58.84,58.77,58.83,94609.0,47.7499,47.7824,47.7255,47.7743,94609.0
2018-02-14 15:15:00,58.84,58.91,58.83,58.89,112524.0,47.7824,47.8392,47.7743,47.823,112524.0
2018-02-14 15:20:00,58.88,58.9,58.73,58.74,123104.0,47.8149,47.8311,47.693,47.7012,123104.0
2018-02-14 15:25:00,58.73,58.78,58.72,58.72,215029.0,47.693,47.7336,47.6849,47.6849,215029.0
2018-02-14 15:30:00,58.72,58.79,58.71,58.71,188123.0,47.6849,47.7418,47.6768,47.6768,188123.0
2018-02-14 15:35:00,58.71,58.73,58.69,58.72,184816.0,47.6768,47.693,47.6606,47.6849,184816.0
2018-02-14 15:40:00,58.71,58.74,58.62,58.62,108812.0,47.6768,47.7012,47.6037,47.6037,108812.0
2018-02-14 15:45:00,58.62,58.73,58.62,58.7,171399.0,47.6037,47.693,47.6037,47.6687,171399.0
2018-02-14 15:50:00,58.7,58.79,58.69,58.76,191918.0,47.6687,47.7418,47.6606,47.7174,191918.0
2018-02-14 15:55:00,58.75,58.84,58.73,58.77,279813.0,47.7093,47.7824,47.693,47.7255,279813.0
2018-02-15 09:30:00,59.77,59.81,59.68,59.68,389607.0,48.5376,48.5701,48.4645,48.4645,389607.0
2018-02-15 09:35:00,59.67,59.76,59.49,59.72,555342.0,48.4564,48.5295,48.3102,48.497,555342.0
2018-02-15 09:40:00,59.72,59.76,59.66,59.75,426581.0,48.497,48.5295,48.4483,48.5214,426581.0
2018-02-15 09:45:00,59.73,59.94,59.73,59.94,448248.0,48.5051,48.6757,48.5051,48.6757,448248.0
2018-02-15 09:50:00,59.94,60.02,59.9,59.95,293953.0,48.6757,48.7406,48.6432,48.6838,293953.0
2018-02-15 09:55:00,59.95,60.07,59.95,60.06,186026.0,48.6838,48.7812,48.6838,48.7731,186026.0
2018-02-15 10:00:00,60.07,60.08,59.84,59.86,355909.0,48.7812,48.7893,48.5944,48.6107,355909.0
2018-02-15 10:05:00,59.85,59.87,59.63,59.66,160592.0,48.6026,48.6188,48.4239,48.4483,160592.0
2018-02-15 10:10:00,59.66,59.74,59.56,59.66,342196.0,48.4483,48.5132,48.3671,48.4483,342196.0
2018-02-15 10:15:00,59.65,59.7,59.55,59.62,174321.0,48.4402,48.4808,48.3589,48.4158,174321.0
2018-02-15 10:20:00,59.62,59.73,59.6,59.69,326146.0,48.4158,48.5051,48.3995,48.4726,326146.0
2018-02-15 10:25:00,59.69,59.85,59.68,59.82,358388.0,48.4726,48.6026,48.4645,48.5782,358388.0
2018-02-15 10:30:00,59.82,59.86,59.69,59.7,148587.0,48.5782,48.6107,48.4726,48.4808,148587.0
2018-02-15 10:35:00,59.7,59.74,59.61,59.61,71114.0,48.4808,48.5132,48.4077,48.4077,71114.0
2018-02-15 10:40:00,59.61,59.63,59.36,59.36,317022.0,48.4077,48.4239,48.2046,48.2046,317022.0
2018-02-15 10:45:00,59.37,59.53,59.36,59.45,368816.0,48.2128,48.3427,48.2046,48.2777,368816.0
2018-02-15 10:50:00,59.46,59.55,59.44,59.47,314709.0,48.2859,48.3589,48.2696,48.294,314709.0
2018-02-15 10:55:00,59.47,59.47,59.18,59.2,111940.0,48.294,48.294,48.0585,48.0747,111940.0
2018-02-15 11:00:00,59.18,59.25,59.07,59.09,220112.0,48.0585,48.1153,47.9691,47.9854,220112.0
2018-02-15 11:05:00,59.08,59.36,59.08,59.34,112356.0,47.9773,48.2046,47.9773,48.1884,112356.0
2018-02-15 11:10:00,59.34,59.48,59.27,59.45,3562430.0,48.1884,48.3021,48.1316,48.2777,3562430.0
2018-02-15 11:15:00,59.45,59.47,59.38,59.4,205878.0,48.2777,48.294,48.2209,48.2371,205878.0
2018-02-15 11:20:00,59.41,59.55,59.4,59.48,178909.0,48.2453,48.3589,48.2371,48.3021,178909.0
2018-02-15 11:25:00,59.49,59.58,59.47,59.58,152691.0,48.3102,48.3833,48.294,48.3833,152691.0
2018-02-15 11:30:00,59.58,59.59,59.45,59.48,82630.0,48.3833,48.3914,48.2777,48.3021,82630.0
2018-02-15 11:35:00,59.49,59.55,59.43,59.53,107389.0,48.3102,48.3589,48.2615,48.3427,107389.0
2018-02-15 11:40:00,59.53,59.63,59.52,59.62,216642.0,48.3427,48.4239,48.3346,48.4158,216642.0
2018-02-15 11:45:00,59.62,59.67,59.58,59.67,161769.0,48.4158,48.4564,48.3833,48.4564,161769.0
2018-02-15 11:50:00,59.67,59.72,59.66,59.71,140244.0,48.4564,48.497,48.4483,48.4889,140244.0
2018-02-15 11:55:00,59.71,59.71,59.58,59.61,55658.0,48.4889,48.4889,48.3833,48.4077,55658.0
2018-02-15 12:00:00,59.61,59.68,59.55,59.55,105741.0,48.4077,48.4645,48.3589,48.3589,105741.0
2018-02-15 12:05:00,59.55,59.58,59.5,59.54,113306.0,48.3589,48.3833,48.3183,48.3508,113306.0
2018-02-15 12:10:00,59.54,59.58,59.46,59.46,94489.0,48.3508,48.3833,48.2859,48.2859,94489.0
2018-02-15 12:15:00,59.47,59.51,59.43,59.46,82370.0,48.294,48.3265,48.2615,48.2859,82370.0
2018-02-15 12:20:00,59.47,59.47,59.36,59.42,97160.0,48.294,48.294,48.2046,48.2534,97160.0
2018-02-15 12:25:00,59.41,59.46,59.37,59.39,34700.0,48.2453,48.2859,48.2128,48.229,34700.0
2018-02-15 12:30:00,59.39,59.57,59.38,59.56,47106.0,48.229,48.3752,48.2209,48.3671,47106.0
2018-02-15 12:35:00,59.56,59.6,59.53,59.6,49325.0,48.3671,48.3995,48.3427,48.3995,49325.0
2018-02-15 12:40:00,59.61,59.63,59.51,59.53,132818.0,48.4077,48.4239,48.3265,48.3427,132818.0
2018-02-15 12:45:00,59.52,59.53,59.46,59.49,37457.0,48.3346,48.3427,48.2859,48.3102,37457.0
2018-02-15 12:50:00,59.5,59.56,59.5,59.5,65351.0,48.3183,48.3671,48.3183,48.3183,65351.0
2018-02-15 12:55:00,59.5,59.58,59.46,59.58,158972.0,48.3183,48.3833,48.2859,48.3833,158972.0
2018-02-15 13:00:00,59.59,59.64,59.57,59.64,86036.0,48.3914,48.432,48.3752,48.432,86036.0
2018-02-15 13:05:00,59.64,59.72,59.62,59.66,73728.0,48.432,48.497,48.4158,48.4483,73728.0
2018-02-15 13:10:00,59.67,59.75,59.66,59.75,129201.0,48.4564,48.5214,48.4483,48.5214,129201.0
2018-02-15 13:15:00,59.74,59.76,59.71,59.74,146212.0,48.5132,48.5295,48.4889,48.5132,146212.0
2018-02-15 13:20:00,59.75,59.75,59.63,59.64,97007.0,48.5214,48.5214,48.4239,48.432,97007.0
2018-02-15 13:25:00,59.63,59.68,59.58,59.61,155821.0,48.4239,48.4645,48.3833,48.4077,155821.0
2018-02-15 13:30:00,59.61,59.61,59.51,59.53,82906.0,48.4077,48.4077,48.3265,48.3427,82906.0
2018-02-15 13:35:00,59.53,59.64,59.53,59.54,181457.0,48.3427,48.432,48.3427,48.3508,181457.0
2018-02-15 13:40:00,59.54,59.63,59.54,59.62,33655.0,48.3508,48.4239,48.3508,48.4158,33655.0
2018-02-15 13:45:00,59.62,59.7,59.57,59.68,150123.0,48.4158,48.4808,48.3752,48.4645,150123.0
2018-02-15 13:50:00,59.67,59.69,59.64,59.65,123106.0,48.4564,48.4726,48.432,48.4402,123106.0
2018-02-15 13:55:00,59.64,59.67,59.58,59.62,50622.0,48.432,48.4564,48.3833,48.4158,50622.0
2018-02-15 14:00:00,59.61,59.69,59.6,59.69,54197.0,48.4077,48.4726,48.3995,48.4726,54197.0
2018-02-15 14:05:00,59.68,59.78,59.68,59.74,240312.0,48.4645,48.5457,48.4645,48.5132,240312.0
2018-02-15 14:10:00,59.74,59.75,59.68,59.71,56785.0,48.5132,48.5214,48.4645,48.4889,56785.0
2018-02-15 14:15:00,59.7,59.75,59.69,59.71,173776.0,48.4808,48.5214,48.4726,48.4889,173776.0
2018-02-15 14:20:00,59.7,59.72,59.63,59.65,232491.0,48.4808,48.497,48.4239,48.4402,232491.0
2018-02-15 14:25:00,59.65,59.74,59.65,59.72,69867.0,48.4402,48.5132,48.4402,48.497,69867.0
2018-02-15 14:30:00,59.72,59.76,59.7,59.72,64048.0,48.497,48.5295,48.4808,48.497,64048.0
2018-02-15 14:35:00,59.74,59.74,59.65,59.67,91040.0,48.5132,48.5132,48.4402,48.4564,91040.0
2018-02-15 14:40:00,59.66,59.69,59.64,59.64,206889.0,48.4483,48.4726,48.432,48.432,206889.0
2018-02-15 14:45:00,59.65,59.66,59.61,59.66,95315.0,48.4402,48.4483,48.4077,48.4483,95315.0
2018-02-15 14:50:00,59.66,59.66,59.56,59.58,162306.0,48.4483,48.4483,48.3671,48.3833,162306.0
2018-02-15 14:55:00,59.58,59.61,59.57,59.59,95646.0,48.3833,48.4077,48.3752,48.3914,95646.0
2018-02-15 15:00:00,59.6,59.69,59.59,59.67,139224.0,48.3995,48.4726,48.3914,48.4564,139224.0
2018-02-15 15:05:00,59.67,59.69,59.62,59.63,108308.0,48.4564,48.4726,48.4158,48.4239,108308.0
2018-02-15 15:10:00,59.64,59.67,59.6,59.64,284786.0,48.432,48.4564,48.3995,48.432,284786.0
2018-02-15 15:15:00,59.64,59.7,59.64,59.69,182076.0,48.432,48.4808,48.432,48.4726,182076.0
2018-02-15 15:20:00,59.69,59.71,59.66,59.67,156201.0,48.4726,48.4889,48.4483,48.4564,156201.0
2018-02-15 15:25:00,59.67,59.7,59.64,59.65,79580.0,48.4564,48.4808,48.432,48.4402,79580.0
2018-02-15 15:30:00,59.65,59.71,59.59,59.59,162166.0,48.4402,48.4889,48.3914,48.3914,162166.0
2018-02-15 15:35:00,59.58,59.65,59.56,59.64,219424.0,48.3833,48.4402,48.3671,48.432,219424.0
2018-02-15 15:40:00,59.64,59.7,59.63,59.63,193690.0,48.432,48.4808,48.4239,48.4239,193690.0
2018-02-15 15:45:00,59.63,59.74,59.63,59.72,163244.0,48.4239,48.5132,48.4239,48.497,163244.0
2018-02-15 15:50:00,59.72,59.77,59.7,59.73,171155.0,48.497,48.5376,48.4808,48.5051,171155.0
2018-02-15 15:55:00,59.74,59.88,59.73,59.87,581530.0,48.5132,48.6269,48.5051,48.6188,581530.0
2018-02-16 09:30:00,59.45,59.64,59.41,59.55,348387.0,48.2777,48.432,48.2453,48.3589,348387.0
2018-02-16 09:35:00,59.55,59.73,59.46,59.71,893198.0,48.3589,48.5051,48.2859,48.4889,893198.0
2018-02-16 09:40:00,59.71,59.72,59.54,59.56,139719.0,48.4889,48.497,48.3508,48.3671,139719.0
2018-02-16 09:45:00,59.55,59.72,59.52,59.69,326744.0,48.3589,48.497,48.3346,48.4726,326744.0
2018-02-16 09:50:00,59.69,59.79,59.64,59.75,2393595.0,48.4726,48.5538,48.432,48.5214,2393595.0
2018-02-16 09:55:00,59.72,59.76,59.62,59.63,222504.0,48.497,48.5295,48.4158,48.4239,222504.0
2018-02-16 10:00:00,59.66,59.67,59.54,59.56,116118.0,48.4483,48.4564,48.3508,48.3671,116118.0
2018-02-16 10:05:00,59.56,59.63,59.5,59.62,151408.0,48.3671,48.4239,48.3183,48.4158,151408.0
2018-02-16 10:10:00,59.62,59.64,59.53,59.63,155859.0,48.4158,48.432,48.3427,48.4239,155859.0
2018-02-16 10:15:00,59.64,59.82,59.64,59.78,358609.0,48.432,48.5782,48.432,48.5457,358609.0
2018-02-16 10:20:00,59.78,59.85,59.77,59.79,240988.0,48.5457,48.6026,48.5376,48.5538,240988.0
2018-02-16 10:25:00,59.79,59.86,59.78,59.85,354426.0,48.5538,48.6107,48.5457,48.6026,354426.0
2018-02-16 10:30:00,59.85,59.92,59.83,59.84,140240.0,48.6026,48.6594,48.5863,48.5944,140240.0
2018-02-16 10:35:00,59.84,59.9,59.84,59.9,238399.0,48.5944,48.6432,48.5944,48.6432,238399.0
2018-02-16 10:40:00,59.9,59.93,59.85,59.87,266137.0,48.6432,48.6675,48.6026,48.6188,266137.0
2018-02-16 10:45:00,59.88,59.96,59.86,59.96,142193.0,48.6269,48.6919,48.6107,48.6919,142193.0
2018-02-16 10:50:00,59.96,59.96,59.86,59.88,307304.0,48.6919,48.6919,48.6107,48.6269,307304.0
2018-02-16 10:55:00,59.88,59.91,59.81,59.85,154185.0,48.6269,48.6513,48.5701,48.6026,154185.0
2018-02-16 11:00:00,59.85,59.92,59.83,59.87,358767.0,48.6026,48.6594,48.5863,48.6188,358767.0
2018-02-16 11:05:00,59.87,59.99,59.86,59.97,261759.0,48.6188,48.7163,48.6107,48.7,261759.0
2018-02-16 11:10:00,59.97,60.08,59.96,60.08,323007.0,48.7,48.7893,48.6919,48.7893,323007.0
2018-02-16 11:15:00,60.07,60.09,60.01,60.04,620052.0,48.7812,48.7975,48.7325,48.7569,620052.0
2018-02-16 11:20:00,60.04,60.1,60.01,60.04,148747.0,48.7569,48.8056,48.7325,48.7569,148747.0
2018-02-16 11:25:00,60.04,60.05,60.0,60.0,44958.0,48.7569,48.765,48.7244,48.7244,44958.0
2018-02-16 11:30:00,60.0,60.04,59.96,60.01,84925.0,48.7244,48.7569,48.6919,48.7325,84925.0
2018-02-16 11:35:00,60.0,60.04,59.98,60.04,162206.0,48.7244,48.7569,48.7081,48.7569,162206.0
2018-02-16 11:40:00,60.04,60.08,60.01,60.04,172391.0,48.7569,48.7893,48.7325,48.7569,172391.0
2018-02-16 11:45:00,60.03,60.07,60.0,60.07,192793.0,48.7487,48.7812,48.7244,48.7812,192793.0
2018-02-16 11:50:00,60.07,60.08,60.01,60.03,205159.0,48.7812,48.7893,48.7325,48.7487,205159.0
2018-02-16 11:55:00,60.03,60.06,60.02,60.03,218484.0,48.7487,48.7731,48.7406,48.7487,218484.0
2018-02-16 12:00:00,60.03,60.07,59.96,59.98,76625.0,48.7487,48.7812,48.6919,48.7081,76625.0
2018-02-16 12:05:00,59.99,60.0,59.93,59.95,102136.0,48.7163,48.7244,48.6675,48.6838,102136.0
2018-02-16 12:10:00,59.95,60.02,59.94,59.99,137684.0,48.6838,48.7406,48.6757,48.7163,137684.0
2018-02-16 12:15:00,60.0,60.04,59.98,60.03,52774.0,48.7244,48.7569,48.7081,48.7487,52774.0
2018-02-16 12:20:00,60.03,60.03,59.95,59.99,36210.0,48.7487,48.7487,48.6838,48.7163,36210.0
2018-02-16 12:25:00,59.99,60.06,59.97,60.05,102747.0,48.7163,48.7731,48.7,48.765,102747.0
2018-02-16 12:30:00,60.05,60.17,60.05,60.17,254044.0,48.765,48.8624,48.765,48.8624,254044.0
2018-02-16 12:35:00,60.17,60.18,60.11,60.11,72758.0,48.8624,48.8705,48.8137,48.8137,72758.0
2018-02-16 12:40:00,60.11,60.16,60.09,60.09,118803.0,48.8137,48.8543,48.7975,48.7975,118803.0
2018-02-16 12:45:00,60.1,60.13,60.04,60.05,99124.0,48.8056,48.8299,48.7569,48.765,99124.0
2018-02-16 12:50:00,60.05,60.05,59.84,59.93,266729.0,48.765,48.765,48.5944,48.6675,266729.0
2018-02-16 12:55:00,59.92,59.97,59.85,59.93,74433.0,48.6594,48.7,48.6026,48.6675,74433.0
2018-02-16 13:00:00,59.94,59.99,59.88,59.89,93137.0,48.6757,48.7163,48.6269,48.635,93137.0
2018-02-16 13:05:00,59.88,59.91,59.82,59.87,123931.0,48.6269,48.6513,48.5782,48.6188,123931.0
2018-02-16 13:10:00,59.86,59.87,59.77,59.8,226411.0,48.6107,48.6188,48.5376,48.562,226411.0
2018-02-16 13:15:00,59.8,59.82,59.61,59.63,252355.0,48.562,48.5782,48.4077,48.4239,252355.0
2018-02-16 13:20:00,59.64,59.8,59.64,59.79,410789.0,48.432,48.562,48.432,48.5538,410789.0
2018-02-16 13:25:00,59.79,59.83,59.67,59.71,228035.0,48.5538,48.5863,48.4564,48.4889,228035.0
2018-02-16 13:30:00,59.72,59.77,59.58,59.77,233522.0,48.497,48.5376,48.3833,48.5376,233522.0
2018-02-16 13:35:00,59.77,59.85,59.75,59.79,258972.0,48.5376,48.6026,48.5214,48.5538,258972.0
2018-02-16 13:40:00,59.79,59.86,59.79,59.83,88887.0,48.5538,48.6107,48.5538,48.5863,88887.0
2018-02-16 13:45:00,59.83,59.83,59.72,59.72,161514.0,48.5863,48.5863,48.497,48.497,161514.0
2018-02-16 13:50:00,59.72,59.74,59.64,59.65,139358.0,48.497,48.5132,48.432,48.4402,139358.0
2018-02-16 13:55:00,59.65,59.71,59.6,59.68,189294.0,48.4402,48.4889,48.3995,48.4645,189294.0
2018-02-16 14:00:00,59.67,59.76,59.67,59.68,890068.0,48.4564,48.5295,48.4564,48.4645,890068.0
2018-02-16 14:05:00,59.68,59.71,59.63,59.63,85479.0,48.4645,48.4889,48.4239,48.4239,85479.0
2018-02-16 14:10:00,59.63,59.7,59.55,59.56,89543.0,48.4239,48.4808,48.3589,48.3671,89543.0
2018-02-16 14:15:00,59.56,59.63,59.52,59.61,263423.0,48.3671,48.4239,48.3346,48.4077,263423.0
2018-02-16 14:20:00,59.6,59.62,59.47,59.52,202523.0,48.3995,48.4158,48.294,48.3346,202523.0
2018-02-16 14:25:00,59.52,59.65,59.51,59.65,322748.0,48.3346,48.4402,48.3265,48.4402,322748.0
2018-02-16 14:30:00,59.65,59.72,59.57,59.72,101142.0,48.4402,48.497,48.3752,48.497,101142.0
2018-02-16 14:35:00,59.72,59.74,59.68,59.69,128649.0,48.497,48.5132,48.4645,48.4726,128649.0
2018-02-16 14:40:00,59.69,59.73,59.6,59.64,176507.0,48.4726,48.5051,48.3995,48.432,176507.0
2018-02-16 14:45:00,59.65,59.71,59.58,59.69,89710.0,48.4402,48.4889,48.3833,48.4726,89710.0
2018-02-16 14:50:00,59.68,59.7,59.61,59.69,102697.0,48.4645,48.4808,48.4077,48.4726,102697.0
2018-02-16 14:55:00,59.7,59.8,59.7,59.8,164465.0,48.4808,48.562,48.4808,48.562,164465.0
2018-02-16 15:00:00,59.8,59.81,59.71,59.75,109663.0,48.562,48.5701,48.4889,48.5214,109663.0
2018-02-16 15:05:00,59.75,59.8,59.74,59.79,105081.0,48.5214,48.562,48.5132,48.5538,105081.0
2018-02-16 15:10:00,59.8,59.83,59.77,59.77,98830.0,48.562,48.5863,48.5376,48.5376,98830.0
2018-02-16 15:15:00,59.78,59.79,59.69,59.71,122142.0,48.5457,48.5538,48.4726,48.4889,122142.0
2018-02-16 15:20:00,59.72,59.77,59.69,59.72,92868.0,48.497,48.5376,48.4726,48.497,92868.0
2018-02-16 15:25:00,59.72,59.78,59.7,59.73,138321.0,48.497,48.5457,48.4808,48.5051,138321.0
2018-02-16 15:30:00,59.73,59.76,59.64,59.67,196301.0,48.5051,48.5295,48.432,48.4564,196301.0
2018-02-16 15:35:00,59.67,59.73,59.64,59.73,145473.0,48.4564,48.5051,48.432,48.5051,145473.0
2018-02-16 15:40:00,59.72,59.72,59.62,59.63,67355.0,48.497,48.497,48.4158,48.4239,67355.0
2018-02-16 15:45:00,59.63,59.8,59.62,59.75,155897.0,48.4239,48.562,48.4158,48.5214,155897.0
2018-02-16 15:50:00,59.76,59.79,59.73,59.79,657794.0,48.5295,48.5538,48.5051,48.5538,657794.0
2018-02-16 15:55:00,59.79,59.82,59.66,59.67,701107.0,48.5538,48.5782,48.4483,48.4564,701107.0
2018-02-20 09:30:00,58.66,58.78,58.59,58.75,659115.0,47.6362,47.7336,47.5794,47.7093,659115.0
2018-02-20 09:35:00,58.75,58.82,58.7,58.76,307960.0,47.7093,47.7661,47.6687,47.7174,307960.0
2018-02-20 09:40:00,58.76,58.84,58.7,58.71,229071.0,47.7174,47.7824,47.6687,47.6768,229071.0
2018-02-20 09:45:00,58.72,58.86,58.69,58.84,142639.0,47.6849,47.7986,47.6606,47.7824,142639.0
2018-02-20 09:50:00,58.86,58.9,58.8,58.82,448290.0,47.7986,47.8311,47.7499,47.7661,448290.0
2018-02-20 09:55:00,58.81,58.82,58.71,58.73,303762.0,47.758,47.7661,47.6768,47.693,303762.0
2018-02-20 10:00:00,58.73,58.79,58.66,58.73,645945.0,47.693,47.7418,47.6362,47.693,645945.0
2018-02-20 10:05:00,58.74,58.81,58.74,58.8,439202.0,47.7012,47.758,47.7012,47.7499,439202.0
2018-02-20 10:10:00,58.81,58.89,58.8,58.88,272024.0,47.758,47.823,47.7499,47.8149,272024.0
2018-02-20 10:15:00,58.86,58.91,58.79,58.88,445513.0,47.7986,47.8392,47.7418,47.8149,445513.0
2018-02-20 10:20:00,58.88,58.97,58.88,58.92,270493.0,47.8149,47.8879,47.8149,47.8473,270493.0
2018-02-20 10:25:00,58.92,58.95,58.82,58.83,350158.0,47.8473,47.8717,47.7661,47.7743,350158.0
2018-02-20 10:30:00,58.82,58.86,58.7,58.72,423668.0,47.7661,47.7986,47.6687,47.6849,423668.0
2018-02-20 10:35:00,58.71,58.74,58.66,58.68,191391.0,47.6768,47.7012,47.6362,47.6524,191391.0
2018-02-20 10:40:00,58.69,58.75,58.67,58.73,220919.0,47.6606,47.7093,47.6443,47.693,220919.0
2018-02-20 10:45:00,58.72,58.8,58.69,58.77,102686.0,47.6849,47.7499,47.6606,47.7255,102686.0
2018-02-20 10:50:00,58.78,58.79,58.65,58.68,193758.0,47.7336,47.7418,47.6281,47.6524,193758.0
2018-02-20 10:55:00,58.67,58.72,58.6,58.64,86378.0,47.6443,47.6849,47.5875,47.62,86378.0
2018-02-20 11:00:00,58.64,58.77,58.61,58.76,306217.0,47.62,47.7255,47.5956,47.7174,306217.0
2018-02-20 11:05:00,58.76,58.8,58.72,58.77,98389.0,47.7174,47.7499,47.6849,47.7255,98389.0
2018-02-20 11:10:00,58.77,58.8,58.72,58.76,218929.0,47.7255,47.7499,47.6849,47.7174,218929.0
2018-02-20 11:15:00,58.75,58.76,58.67,58.71,127534.0,47.7093,47.7174,47.6443,47.6768,127534.0
2018-02-20 11:20:00,58.71,58.87,58.7,58.84,140048.0,47.6768,47.8067,47.6687,47.7824,140048.0
2018-02-20 11:25:00,58.84,58.91,58.8,58.9,107361.0,47.7824,47.8392,47.7499,47.8311,107361.0
2018-02-20 11:30:00,58.91,58.95,58.86,58.94,157391.0,47.8392,47.8717,47.7986,47.8636,157391.0
2018-02-20 11:35:00,58.94,58.97,58.9,58.91,180035.0,47.8636,47.8879,47.8311,47.8392,180035.0
2018-02-20 11:40:00,58.9,58.96,58.89,58.92,91050.0,47.8311,47.8798,47.823,47.8473,91050.0
2018-02-20 11:45:00,58.92,58.94,58.89,58.92,67234.0,47.8473,47.8636,47.823,47.8473,67234.0
2018-02-20 11:50:00,58.92,58.99,58.91,58.97,76942.0,47.8473,47.9042,47.8392,47.8879,76942.0
2018-02-20 11:55:00,58.96,59.03,58.96,59.02,81817.0,47.8798,47.9367,47.8798,47.9285,81817.0
2018-02-20 12:00:00,59.02,59.04,58.98,58.98,40626.0,47.9285,47.9448,47.8961,47.8961,40626.0
2018-02-20 12:05:00,58.98,59.07,58.97,59.05,39905.0,47.8961,47.9691,47.8879,47.9529,39905.0
2018-02-20 12:10:00,59.06,59.08,59.02,59.04,39433.0,47.961,47.9773,47.9285,47.9448,39433.0
2018-02-20 12:15:00,59.03,59.08,59.02,59.02,55574.0,47.9367,47.9773,47.9285,47.9285,55574.0
2018-02-20 12:20:00,59.02,59.06,59.0,59.04,158884.0,47.9285,47.961,47.9123,47.9448,158884.0
2018-02-20 12:25:00,59.04,59.05,59.01,59.04,64856.0,47.9448,47.9529,47.9204,47.9448,64856.0
2018-02-20 12:30:00,59.03,59.09,59.02,59.03,210345.0,47.9367,47.9854,47.9285,47.9367,210345.0
2018-02-20 12:35:00,59.03,59.05,59.01,59.02,100698.0,47.9367,47.9529,47.9204,47.9285,100698.0
2018-02-20 12:40:00,59.02,59.03,58.97,58.98,99584.0,47.9285,47.9367,47.8879,47.8961,99584.0
2018-02-20 12:45:00,58.97,59.02,58.96,59.01,103163.0,47.8879,47.9285,47.8798,47.9204,103163.0
2018-02-20 12:50:00,59.01,59.03,58.97,59.01,69119.0,47.9204,47.9367,47.8879,47.9204,69119.0
2018-02-20 12:55:00,59.01,59.03,58.99,58.99,95161.0,47.9204,47.9367,47.9042,47.9042,95161.0
2018-02-20 13:00:00,58.99,59.01,58.93,58.93,42592.0,47.9042,47.9204,47.8555,47.8555,42592.0
2018-02-20 13:05:00,58.92,58.94,58.88,58.9,134278.0,47.8473,47.8636,47.8149,47.8311,134278.0
2018-02-20 13:10:00,58.89,58.93,58.86,58.91,99344.0,47.823,47.8555,47.7986,47.8392,99344.0
2018-02-20 13:15:00,58.9,58.94,58.89,58.94,120516.0,47.8311,47.8636,47.823,47.8636,120516.0
2018-02-20 13:20:00,58.93,58.94,58.89,58.93,251469.0,47.8555,47.8636,47.823,47.8555,251469.0
2018-02-20 13:25:00,58.92,58.92,58.82,58.87,44833.0,47.8473,47.8473,47.7661,47.8067,44833.0
2018-02-20 13:30:00,58.87,58.95,58.84,58.94,30139.0,47.8067,47.8717,47.7824,47.8636,30139.0
2018-02-20 13:35:00,58.94,58.99,58.94,58.97,157363.0,47.8636,47.9042,47.8636,47.8879,157363.0
2018-02-20 13:40:00,58.97,59.0,58.94,58.95,134018.0,47.8879,47.9123,47.8636,47.8717,134018.0
2018-02-20 13:45:00,58.96,59.03,58.95,59.02,105915.0,47.8798,47.9367,47.8717,47.9285,105915.0
2018-02-20 13:50:00,59.02,59.05,59.01,59.04,32710.0,47.9285,47.9529,47.9204,47.9448,32710.0
2018-02-20 13:55:00,59.04,59.05,58.97,59.05,53378.0,47.9448,47.9529,47.8879,47.9529,53378.0
2018-02-20 14:00:00,59.06,59.07,59.0,59.02,150346.0,47.961,47.9691,47.9123,47.9285,150346.0
2018-02-20 14:05:00,59.02,59.03,58.96,58.98,104454.0,47.9285,47.9367,47.8798,47.8961,104454.0
2018-02-20 14:10:00,58.98,58.99,58.91,58.93,155695.0,47.8961,47.9042,47.8392,47.8555,155695.0
2018-02-20 14:15:00,58.93,58.97,58.93,58.95,83820.0,47.8555,47.8879,47.8555,47.8717,83820.0
2018-02-20 14:20:00,58.96,59.02,58.93,58.98,126045.0,47.8798,47.9285,47.8555,47.8961,126045.0
2018-02-20 14:25:00,58.98,59.02,58.94,58.94,107702.0,47.8961,47.9285,47.8636,47.8636,107702.0
2018-02-20 14:30:00,58.95,59.03,58.94,59.0,348418.0,47.8717,47.9367,47.8636,47.9123,348418.0
2018-02-20 14:35:00,59.0,59.05,58.98,59.04,131888.0,47.9123,47.9529,47.8961,47.9448,131888.0
2018-02-20 14:40:00,59.04,59.04,58.99,59.02,198051.0,47.9448,47.9448,47.9042,47.9285,198051.0
2018-02-20 14:45:00,59.02,59.05,58.97,58.98,130887.0,47.9285,47.9529,47.8879,47.8961,130887.0
2018-02-20 14:50:00,58.99,59.0,58.89,58.9,150867.0,47.9042,47.9123,47.823,47.8311,150867.0
2018-02-20 14:55:00,58.9,58.92,58.87,58.87,160936.0,47.8311,47.8473,47.8067,47.8067,160936.0
2018-02-20 15:00:00,58.88,58.94,58.88,58.91,98037.0,47.8149,47.8636,47.8149,47.8392,98037.0
2018-02-20 15:05:00,58.9,58.92,58.71,58.73,170369.0,47.8311,47.8473,47.6768,47.693,170369.0
2018-02-20 15:10:00,58.72,58.77,58.66,58.69,222668.0,47.6849,47.7255,47.6362,47.6606,222668.0
2018-02-20 15:15:00,58.69,58.74,58.67,58.7,112027.0,47.6606,47.7012,47.6443,47.6687,112027.0
2018-02-20 15:20:00,58.71,58.71,58.61,58.7,240822.0,47.6768,47.6768,47.5956,47.6687,240822.0
2018-02-20 15:25:00,58.7,58.74,58.67,58.7,130993.0,47.6687,47.7012,47.6443,47.6687,130993.0
2018-02-20 15:30:00,58.7,58.78,58.7,58.75,69520.0,47.6687,47.7336,47.6687,47.7093,69520.0
2018-02-20 15:35:00,58.76,58.81,58.72,58.77,261370.0,47.7174,47.758,47.6849,47.7255,261370.0
2018-02-20 15:40:00,58.76,58.77,58.7,58.71,191835.0,47.7174,47.7255,47.6687,47.6768,191835.0
2018-02-20 15:45:00,58.7,58.89,58.7,58.87,350645.0,47.6687,47.823,47.6687,47.8067,350645.0
2018-02-20 15:50:00,58.87,58.92,58.81,58.87,280248.0,47.8067,47.8473,47.758,47.8067,280248.0
2018-02-20 15:55:00,58.87,58.92,58.84,58.88,742662.0,47.8067,47.8473,47.7824,47.8149,742662.0
2018-02-21 09:30:00,59.44,59.54,59.37,59.53,80058.0,48.2696,48.3508,48.2128,48.3427,80058.0
2018-02-21 09:35:00,59.54,59.6,59.52,59.54,110785.0,48.3508,48.3995,48.3346,48.3508,110785.0
2018-02-21 09:40:00,59.54,59.54,59.46,59.53,42587.0,48.3508,48.3508,48.2859,48.3427,42587.0
2018-02-21 09:45:00,59.53,59.62,59.51,59.55,70972.0,48.3427,48.4158,48.3265,48.3589,70972.0
2018-02-21 09:50:00,59.56,59.59,59.45,59.47,1770117.0,48.3671,48.3914,48.2777,48.294,1770117.0
2018-02-21 09:55:00,59.47,59.49,59.42,59.43,763898.0,48.294,48.3102,48.2534,48.2615,763898.0
2018-02-21 10:00:00,59.43,59.48,59.38,59.43,255539.0,48.2615,48.3021,48.2209,48.2615,255539.0
2018-02-21 10:05:00,59.43,59.5,59.42,59.5,836115.0,48.2615,48.3183,48.2534,48.3183,836115.0
2018-02-21 10:10:00,59.5,59.51,59.41,59.42,614152.0,48.3183,48.3265,48.2453,48.2534,614152.0
2018-02-21 10:15:00,59.42,59.53,59.42,59.5,486949.0,48.2534,48.3427,48.2534,48.3183,486949.0
2018-02-21 10:20:00,59.5,59.52,59.45,59.47,320723.0,48.3183,48.3346,48.2777,48.294,320723.0
2018-02-21 10:25:00,59.46,59.51,59.41,59.48,176341.0,48.2859,48.3265,48.2453,48.3021,176341.0
2018-02-21 10:30:00,59.48,59.49,59.41,59.46,285065.0,48.3021,48.3102,48.2453,48.2859,285065.0
2018-02-21 10:35:00,59.45,59.5,59.43,59.48,389007.0,48.2777,48.3183,48.2615,48.3021,389007.0
2018-02-21 10:40:00,59.48,59.51,59.45,59.5,269257.0,48.3021,48.3265,48.2777,48.3183,269257.0
2018-02-21 10:45:00,59.5,59.52,59.46,59.46,417116.0,48.3183,48.3346,48.2859,48.2859,417116.0
2018-02-21 10:50:00,59.47,59.51,59.44,59.49,239113.0,48.294,48.3265,48.2696,48.3102,239113.0
2018-02-21 10:55:00,59.49,59.53,59.46,59.48,784789.0,48.3102,48.3427,48.2859,48.3021,784789.0
2018-02-21 11:00:00,59.48,59.53,59.47,59.5,110047.0,48.3021,48.3427,48.294,48.3183,110047.0
2018-02-21 11:05:00,59.51,59.54,59.48,59.53,86002.0,48.3265,48.3508,48.3021,48.3427,86002.0
2018-02-21 11:10:00,59.52,59.52,59.43,59.44,77153.0,48.3346,48.3346,48.2615,48.2696,77153.0
2018-02-21 11:15:00,59.44,59.49,59.43,59.48,48317.0,48.2696,48.3102,48.2615,48.3021,48317.0
2018-02-21 11:20:00,59.49,59.49,59.47,59.48,18740.0,48.3102,48.3102,48.294,48.3021,18740.0
2018-02-21 11:25:00,59.49,59.56,59.48,59.56,22416.0,48.3102,48.3671,48.3021,48.3671,22416.0
2018-02-21 11:30:00,59.55,59.61,59.53,59.58,38670.0,48.3589,48.4077,48.3427,48.3833,38670.0
2018-02-21 11:35:00,59.59,59.6,59.53,59.53,36977.0,48.3914,48.3995,48.3427,48.3427,36977.0
2018-02-21 11:40:00,59.53,59.56,59.5,59.51,28928.0,48.3427,48.3671,48.3183,48.3265,28928.0
2018-02-21 11:45:00,59.51,59.56,59.49,59.55,28853.0,48.3265,48.3671,48.3102,48.3589,28853.0
2018-02-21 11:50:00,59.56,59.6,59.54,59.55,34254.0,48.3671,48.3995,48.3508,48.3589,34254.0
2018-02-21 11:55:00,59.55,59.56,59.51,59.52,26292.0,48.3589,48.3671,48.3265,48.3346,26292.0
2018-02-21 12:00:00,59.52,59.53,59.45,59.45,47497.0,48.3346,48.3427,48.2777,48.2777,47497.0
2018-02-21 12:05:00,59.47,59.5,59.46,59.48,39569.0,48.294,48.3183,48.2859,48.3021,39569.0
2018-02-21 12:10:00,59.48,59.51,59.46,59.48,16621.0,48.3021,48.3265,48.2859,48.3021,16621.0
2018-02-21 12:15:00,59.48,59.56,59.46,59.55,86094.0,48.3021,48.3671,48.2859,48.3589,86094.0
2018-02-21 12:20:00,59.55,59.55,59.43,59.45,234172.0,48.3589,48.3589,48.2615,48.2777,234172.0
2018-02-21 12:25:00,59.43,59.45,59.4,59.45,60671.0,48.2615,48.2777,48.2371,48.2777,60671.0
2018-02-21 12:30:00,59.44,59.48,59.44,59.48,17868.0,48.2696,48.3021,48.2696,48.3021,17868.0
2018-02-21 12:35:00,59.48,59.52,59.46,59.5,37276.0,48.3021,48.3346,48.2859,48.3183,37276.0
2018-02-21 12:40:00,59.51,59.54,59.49,59.51,20053.0,48.3265,48.3508,48.3102,48.3265,20053.0
2018-02-21 12:45:00,59.51,59.56,59.51,59.55,118880.0,48.3265,48.3671,48.3265,48.3589,118880.0
2018-02-21 12:50:00,59.57,59.61,59.57,59.6,35352.0,48.3752,48.4077,48.3752,48.3995,35352.0
2018-02-21 12:55:00,59.61,59.63,59.6,59.62,48986.0,48.4077,48.4239,48.3995,48.4158,48986.0
2018-02-21 13:00:00,59.62,59.63,59.56,59.56,787368.0,48.4158,48.4239,48.3671,48.3671,787368.0
2018-02-21 13:05:00,59.57,59.59,59.56,59.57,27349.0,48.3752,48.3914,48.3671,48.3752,27349.0
2018-02-21 13:10:00,59.58,59.59,59.56,59.59,43361.0,48.3833,48.3914,48.3671,48.3914,43361.0
2018-02-21 13:15:00,59.59,59.62,59.58,59.6,71096.0,48.3914,48.4158,48.3833,48.3995,71096.0
2018-02-21 13:20:00,59.6,59.63,59.59,59.62,41660.0,48.3995,48.4239,48.3914,48.4158,41660.0
2018-02-21 13:25:00,59.61,59.61,59.58,59.6,28479.0,48.4077,48.4077,48.3833,48.3995,28479.0
2018-02-21 13:30:00,59.61,59.64,59.57,59.57,78637.0,48.4077,48.432,48.3752,48.3752,78637.0
2018-02-21 13:35:00,59.56,59.6,59.55,59.58,36743.0,48.3671,48.3995,48.3589,48.3833,36743.0
2018-02-21 13:40:00,59.57,59.57,59.54,59.56,17764.0,48.3752,48.3752,48.3508,48.3671,17764.0
2018-02-21 13:45:00,59.56,59.62,59.56,59.6,50616.0,48.3671,48.4158,48.3671,48.3995,50616.0
2018-02-21 13:50:00,59.59,59.65,59.59,59.62,62935.0,48.3914,48.4402,48.3914,48.4158,62935.0
2018-02-21 13:55:00,59.61,59.63,59.6,59.6,16760.0,48.4077,48.4239,48.3995,48.3995,16760.0
2018-02-21 14:00:00,59.59,59.83,59.53,59.81,392269.0,48.3914,48.5863,48.3427,48.5701,392269.0
2018-02-21 14:05:00,59.82,60.03,59.82,59.9,576669.0,48.5782,48.7487,48.5782,48.6432,576669.0
2018-02-21 14:10:00,59.91,60.03,59.86,59.86,171404.0,48.6513,48.7487,48.6107,48.6107,171404.0
2018-02-21 14:15:00,59.87,59.96,59.84,59.92,70355.0,48.6188,48.6919,48.5944,48.6594,70355.0
2018-02-21 14:20:00,59.93,59.96,59.88,59.94,97233.0,48.6675,48.6919,48.6269,48.6757,97233.0
2018-02-21 14:25:00,59.95,59.96,59.77,59.78,250645.0,48.6838,48.6919,48.5376,48.5457,250645.0
2018-02-21 14:30:00,59.78,59.8,59.7,59.76,147765.0,48.5457,48.562,48.4808,48.5295,147765.0
2018-02-21 14:35:00,59.77,59.83,59.74,59.81,109855.0,48.5376,48.5863,48.5132,48.5701,109855.0
2018-02-21 14:40:00,59.8,59.83,59.73,59.74,85831.0,48.562,48.5863,48.5051,48.5132,85831.0
2018-02-21 14:45:00,59.74,59.75,59.58,59.58,122890.0,48.5132,48.5214,48.3833,48.3833,122890.0
2018-02-21 14:50:00,59.57,59.6,59.51,59.52,99434.0,48.3752,48.3995,48.3265,48.3346,99434.0
2018-02-21 14:55:00,59.51,59.61,59.5,59.53,24698.0,48.3265,48.4077,48.3183,48.3427,24698.0
2018-02-21 15:00:00,59.53,59.53,59.31,59.33,221639.0,48.3427,48.3427,48.164,48.1803,221639.0
2018-02-21 15:05:00,59.32,59.36,59.1,59.14,438845.0,48.1722,48.2046,47.9935,48.026,438845.0
2018-02-21 15:10:00,59.13,59.24,59.04,59.18,330589.0,48.0179,48.1072,47.9448,48.0585,330589.0
2018-02-21 15:15:00,59.17,59.24,59.11,59.18,89101.0,48.0504,48.1072,48.0016,48.0585,89101.0
2018-02-21 15:20:00,59.18,59.31,59.11,59.2,206690.0,48.0585,48.164,48.0016,48.0747,206690.0
2018-02-21 15:25:00,59.18,59.33,59.11,59.3,267519.0,48.0585,48.1803,48.0016,48.1559,267519.0
2018-02-21 15:30:00,59.3,59.39,59.25,59.27,116640.0,48.1559,48.229,48.1153,48.1316,116640.0
2018-02-21 15:35:00,59.28,59.31,59.09,59.09,145826.0,48.1397,48.164,47.9854,47.9854,145826.0
2018-02-21 15:40:00,59.09,59.11,58.97,58.99,330200.0,47.9854,48.0016,47.8879,47.9042,330200.0
2018-02-21 15:45:00,59.0,59.15,58.98,59.03,363130.0,47.9123,48.0341,47.8961,47.9367,363130.0
2018-02-21 15:50:00,59.03,59.07,58.91,58.96,649248.0,47.9367,47.9691,47.8392,47.8798,649248.0
2018-02-21 15:55:00,58.96,58.99,58.79,58.85,881363.0,47.8798,47.9042,47.7418,47.7905,881363.0
2018-02-22 09:30:00,59.04,59.18,59.01,59.18,258514.0,47.9448,48.0585,47.9204,48.0585,258514.0
2018-02-22 09:35:00,59.17,59.23,59.12,59.21,236970.0,48.0504,48.0991,48.0098,48.0828,236970.0
2018-02-22 09:40:00,59.21,59.27,59.15,59.17,306524.0,48.0828,48.1316,48.0341,48.0504,306524.0
2018-02-22 09:45:00,59.17,59.19,59.12,59.12,63636.0,48.0504,48.0666,48.0098,48.0098,63636.0
2018-02-22 09:50:00,59.13,59.13,59.05,59.06,261521.0,48.0179,48.0179,47.9529,47.961,261521.0
2018-02-22 09:55:00,59.06,59.11,58.99,59.06,214030.0,47.961,48.0016,47.9042,47.961,214030.0
2018-02-22 10:00:00,59.08,59.13,59.0,59.13,274934.0,47.9773,48.0179,47.9123,48.0179,274934.0
2018-02-22 10:05:00,59.13,59.21,59.08,59.19,241802.0,48.0179,48.0828,47.9773,48.0666,241802.0
2018-02-22 10:10:00,59.19,59.23,59.12,59.13,132631.0,48.0666,48.0991,48.0098,48.0179,132631.0
2018-02-22 10:15:00,59.13,59.22,59.08,59.09,113105.0,48.0179,48.091,47.9773,47.9854,113105.0
2018-02-22 10:20:00,59.08,59.24,59.07,59.24,137942.0,47.9773,48.1072,47.9691,48.1072,137942.0
2018-02-22 10:25:00,59.23,59.27,59.2,59.21,58984.0,48.0991,48.1316,48.0747,48.0828,58984.0
2018-02-22 10:30:00,59.21,59.23,59.16,59.17,37972.0,48.0828,48.0991,48.0422,48.0504,37972.0
2018-02-22 10:35:00,59.17,59.27,59.16,59.26,47432.0,48.0504,48.1316,48.0422,48.1234,47432.0
2018-02-22 10:40:00,59.26,59.28,59.19,59.22,68114.0,48.1234,48.1397,48.0666,48.091,68114.0
2018-02-22 10:45:00,59.22,59.28,59.2,59.26,91841.0,48.091,48.1397,48.0747,48.1234,91841.0
2018-02-22 10:50:00,59.26,59.31,59.19,59.23,45144.0,48.1234,48.164,48.0666,48.0991,45144.0
2018-02-22 10:55:00,59.22,59.24,59.17,59.2,216289.0,48.091,48.1072,48.0504,48.0747,216289.0
2018-02-22 11:00:00,59.2,59.3,59.19,59.29,163784.0,48.0747,48.1559,48.0666,48.1478,163784.0
2018-02-22 11:05:00,59.28,59.38,59.28,59.37,83118.0,48.1397,48.2209,48.1397,48.2128,83118.0
2018-02-22 11:10:00,59.37,59.41,59.34,59.37,43024.0,48.2128,48.2453,48.1884,48.2128,43024.0
2018-02-22 11:15:00,59.39,59.42,59.34,59.35,50867.0,48.229,48.2534,48.1884,48.1965,50867.0
2018-02-22 11:20:00,59.35,59.4,59.34,59.36,133759.0,48.1965,48.2371,48.1884,48.2046,133759.0
2018-02-22 11:25:00,59.36,59.39,59.36,59.37,98978.0,48.2046,48.229,48.2046,48.2128,98978.0
2018-02-22 11:30:00,59.36,59.36,59.26,59.27,99865.0,48.2046,48.2046,48.1234,48.1316,99865.0
2018-02-22 11:35:00,59.27,59.31,59.23,59.31,37637.0,48.1316,48.164,48.0991,48.164,37637.0
2018-02-22 11:40:00,59.31,59.36,59.29,59.36,69383.0,48.164,48.2046,48.1478,48.2046,69383.0
2018-02-22 11:45:00,59.36,59.37,59.32,59.36,62515.0,48.2046,48.2128,48.1722,48.2046,62515.0
2018-02-22 11:50:00,59.36,59.41,59.33,59.39,50995.0,48.2046,48.2453,48.1803,48.229,50995.0
2018-02-22 11:55:00,59.4,59.42,59.36,59.36,54571.0,48.2371,48.2534,48.2046,48.2046,54571.0
2018-02-22 12:00:00,59.37,59.41,59.36,59.37,45903.0,48.2128,48.2453,48.2046,48.2128,45903.0
2018-02-22 12:05:00,59.37,59.37,59.32,59.34,45172.0,48.2128,48.2128,48.1722,48.1884,45172.0
2018-02-22 12:10:00,59.34,59.35,59.32,59.32,17977.0,48.1884,48.1965,48.1722,48.1722,17977.0
2018-02-22 12:15:00,59.33,59.38,59.32,59.35,60314.0,48.1803,48.2209,48.1722,48.1965,60314.0
2018-02-22 12:20:00,59.36,59.43,59.35,59.42,45887.0,48.2046,48.2615,48.1965,48.2534,45887.0
2018-02-22 12:25:00,59.41,59.44,59.32,59.33,33558.0,48.2453,48.2696,48.1722,48.1803,33558.0
2018-02-22 12:30:00,59.35,59.36,59.29,59.3,44148.0,48.1965,48.2046,48.1478,48.1559,44148.0
2018-02-22 12:35:00,59.31,59.34,59.3,59.3,30091.0,48.164,48.1884,48.1559,48.1559,30091.0
2018-02-22 12:40:00,59.3,59.32,59.26,59.27,51404.0,48.1559,48.1722,48.1234,48.1316,51404.0
2018-02-22 12:45:00,59.27,59.27,59.17,59.17,80594.0,48.1316,48.1316,48.0504,48.0504,80594.0
2018-02-22 12:50:00,59.16,59.23,59.11,59.22,101796.0,48.0422,48.0991,48.0016,48.091,101796.0
2018-02-22 12:55:00,59.21,59.27,59.17,59.17,45503.0,48.0828,48.1316,48.0504,48.0504,45503.0
2018-02-22 13:00:00,59.18,59.23,59.18,59.21,40824.0,48.0585,48.0991,48.0585,48.0828,40824.0
2018-02-22 13:05:00,59.21,59.23,59.17,59.2,33137.0,48.0828,48.0991,48.0504,48.0747,33137.0
2018-02-22 13:10:00,59.2,59.2,59.05,59.07,236741.0,48.0747,48.0747,47.9529,47.9691,236741.0
2018-02-22 13:15:00,59.06,59.13,59.04,59.06,60277.0,47.961,48.0179,47.9448,47.961,60277.0
2018-02-22 13:20:00,59.05,59.09,59.03,59.06,50311.0,47.9529,47.9854,47.9367,47.961,50311.0
2018-02-22 13:25:00,59.06,59.14,59.04,59.11,95224.0,47.961,48.026,47.9448,48.0016,95224.0
2018-02-22 13:30:00,59.12,59.14,58.99,58.99,123753.0,48.0098,48.026,47.9042,47.9042,123753.0
2018-02-22 13:35:00,58.99,59.05,58.99,59.03,30492.0,47.9042,47.9529,47.9042,47.9367,30492.0
2018-02-22 13:40:00,59.03,59.04,58.93,58.95,130239.0,47.9367,47.9448,47.8555,47.8717,130239.0
2018-02-22 13:45:00,58.94,58.96,58.87,58.89,62377.0,47.8636,47.8798,47.8067,47.823,62377.0
2018-02-22 13:50:00,58.88,59.02,58.88,59.02,66642.0,47.8149,47.9285,47.8149,47.9285,66642.0
2018-02-22 13:55:00,59.03,59.06,58.99,59.03,121254.0,47.9367,47.961,47.9042,47.9367,121254.0
2018-02-22 14:00:00,59.02,59.1,59.02,59.09,45812.0,47.9285,47.9935,47.9285,47.9854,45812.0
2018-02-22 14:05:00,59.08,59.09,59.0,59.01,38970.0,47.9773,47.9854,47.9123,47.9204,38970.0
2018-02-22 14:10:00,59.0,59.03,58.99,59.03,52405.0,47.9123,47.9367,47.9042,47.9367,52405.0
2018-02-22 14:15:00,59.04,59.08,59.03,59.07,32434.0,47.9448,47.9773,47.9367,47.9691,32434.0
2018-02-22 14:20:00,59.09,59.09,59.01,59.07,69611.0,47.9854,47.9854,47.9204,47.9691,69611.0
2018-02-22 14:25:00,59.07,59.17,59.05,59.16,76501.0,47.9691,48.0504,47.9529,48.0422,76501.0
2018-02-22 14:30:00,59.16,59.2,59.15,59.2,102427.0,48.0422,48.0747,48.0341,48.0747,102427.0
2018-02-22 14:35:00,59.2,59.2,59.13,59.16,106259.0,48.0747,48.0747,48.0179,48.0422,106259.0
2018-02-22 14:40:00,59.16,59.16,59.1,59.1,89717.0,48.0422,48.0422,47.9935,47.9935,89717.0
2018-02-22 14:45:00,59.12,59.12,59.08,59.09,56486.0,48.0098,48.0098,47.9773,47.9854,56486.0
2018-02-22 14:50:00,59.08,59.1,59.07,59.08,37618.0,47.9773,47.9935,47.9691,47.9773,37618.0
2018-02-22 14:55:00,59.08,59.1,58.95,58.96,121228.0,47.9773,47.9935,47.8717,47.8798,121228.0
2018-02-22 15:00:00,58.95,59.02,58.91,58.97,57995.0,47.8717,47.9285,47.8392,47.8879,57995.0
2018-02-22 15:05:00,58.96,58.99,58.91,58.92,132511.0,47.8798,47.9042,47.8392,47.8473,132511.0
2018-02-22 15:10:00,58.92,59.05,58.91,59.05,80029.0,47.8473,47.9529,47.8392,47.9529,80029.0
2018-02-22 15:15:00,59.04,59.06,58.96,59.03,120377.0,47.9448,47.961,47.8798,47.9367,120377.0
2018-02-22 15:20:00,59.03,59.05,58.98,59.02,87953.0,47.9367,47.9529,47.8961,47.9285,87953.0
2018-02-22 15:25:00,59.01,59.08,58.97,58.98,96149.0,47.9204,47.9773,47.8879,47.8961,96149.0
2018-02-22 15:30:00,58.98,59.04,58.94,59.01,73925.0,47.8961,47.9448,47.8636,47.9204,73925.0
2018-02-22 15:35:00,59.02,59.03,58.93,59.0,245253.0,47.9285,47.9367,47.8555,47.9123,245253.0
2018-02-22 15:40:00,58.99,59.06,58.96,58.97,281838.0,47.9042,47.961,47.8798,47.8879,281838.0
2018-02-22 15:45:00,58.96,58.97,58.83,58.86,238520.0,47.8798,47.8879,47.7743,47.7986,238520.0
2018-02-22 15:50:00,58.86,59.02,58.86,58.96,336205.0,47.7986,47.9285,47.7986,47.8798,336205.0
2018-02-22 15:55:00,58.97,59.0,58.89,58.96,1431551.0,47.8879,47.9123,47.823,47.8798,1431551.0
2018-02-23 09:30:00,59.62,59.62,59.44,59.53,395779.0,48.4158,48.4158,48.2696,48.3427,395779.0
2018-02-23 09:35:00,59.55,59.56,59.42,59.5,325873.0,48.3589,48.3671,48.2534,48.3183,325873.0
2018-02-23 09:40:00,59.5,59.57,59.5,59.51,260673.0,48.3183,48.3752,48.3183,48.3265,260673.0
2018-02-23 09:45:00,59.51,59.52,59.42,59.43,122065.0,48.3265,48.3346,48.2534,48.2615,122065.0
2018-02-23 09:50:00,59.42,59.5,59.4,59.49,90958.0,48.2534,48.3183,48.2371,48.3102,90958.0
2018-02-23 09:55:00,59.48,59.53,59.45,59.5,67457.0,48.3021,48.3427,48.2777,48.3183,67457.0
2018-02-23 10:00:00,59.5,59.53,59.42,59.5,63626.0,48.3183,48.3427,48.2534,48.3183,63626.0
2018-02-23 10:05:00,59.5,59.52,59.44,59.45,141167.0,48.3183,48.3346,48.2696,48.2777,141167.0
2018-02-23 10:10:00,59.45,59.5,59.42,59.44,74968.0,48.2777,48.3183,48.2534,48.2696,74968.0
2018-02-23 10:15:00,59.44,59.45,59.36,59.41,110531.0,48.2696,48.2777,48.2046,48.2453,110531.0
2018-02-23 10:20:00,59.4,59.42,59.36,59.4,81420.0,48.2371,48.2534,48.2046,48.2371,81420.0
2018-02-23 10:25:00,59.4,59.45,59.36,59.37,50525.0,48.2371,48.2777,48.2046,48.2128,50525.0
2018-02-23 10:30:00,59.37,59.45,59.34,59.41,55301.0,48.2128,48.2777,48.1884,48.2453,55301.0
2018-02-23 10:35:00,59.41,59.5,59.39,59.49,75902.0,48.2453,48.3183,48.229,48.3102,75902.0
2018-02-23 10:40:00,59.5,59.58,59.5,59.57,65209.0,48.3183,48.3833,48.3183,48.3752,65209.0
2018-02-23 10:45:00,59.57,59.59,59.49,59.49,173484.0,48.3752,48.3914,48.3102,48.3102,173484.0
2018-02-23 10:50:00,59.48,59.55,59.46,59.52,43616.0,48.3021,48.3589,48.2859,48.3346,43616.0
2018-02-23 10:55:00,59.51,59.53,59.47,59.53,59878.0,48.3265,48.3427,48.294,48.3427,59878.0
2018-02-23 11:00:00,59.53,59.61,59.51,59.58,120319.0,48.3427,48.4077,48.3265,48.3833,120319.0
2018-02-23 11:05:00,59.57,59.57,59.52,59.54,44379.0,48.3752,48.3752,48.3346,48.3508,44379.0
2018-02-23 11:10:00,59.54,59.54,59.47,59.52,88529.0,48.3508,48.3508,48.294,48.3346,88529.0
2018-02-23 11:15:00,59.51,59.56,59.46,59.47,73653.0,48.3265,48.3671,48.2859,48.294,73653.0
2018-02-23 11:20:00,59.48,59.56,59.47,59.55,41340.0,48.3021,48.3671,48.294,48.3589,41340.0
2018-02-23 11:25:00,59.55,59.59,59.54,59.57,81484.0,48.3589,48.3914,48.3508,48.3752,81484.0
2018-02-23 11:30:00,59.58,59.61,59.55,59.58,47508.0,48.3833,48.4077,48.3589,48.3833,47508.0
2018-02-23 11:35:00,59.57,59.65,59.56,59.65,52902.0,48.3752,48.4402,48.3671,48.4402,52902.0
2018-02-23 11:40:00,59.65,59.65,59.59,59.62,53986.0,48.4402,48.4402,48.3914,48.4158,53986.0
2018-02-23 11:45:00,59.61,59.64,59.58,59.6,51039.0,48.4077,48.432,48.3833,48.3995,51039.0
2018-02-23 11:50:00,59.6,59.68,59.59,59.68,64648.0,48.3995,48.4645,48.3914,48.4645,64648.0
2018-02-23 11:55:00,59.68,59.69,59.63,59.66,85957.0,48.4645,48.4726,48.4239,48.4483,85957.0
2018-02-23 12:00:00,59.66,59.7,59.64,59.67,19377.0,48.4483,48.4808,48.432,48.4564,19377.0
2018-02-23 12:05:00,59.67,59.68,59.61,59.62,90948.0,48.4564,48.4645,48.4077,48.4158,90948.0
2018-02-23 12:10:00,59.62,59.68,59.62,59.67,45907.0,48.4158,48.4645,48.4158,48.4564,45907.0
2018-02-23 12:15:00,59.67,59.71,59.65,59.69,185049.0,48.4564,48.4889,48.4402,48.4726,185049.0
2018-02-23 12:20:00,59.69,59.69,59.63,59.67,24296.0,48.4726,48.4726,48.4239,48.4564,24296.0
2018-02-23 12:25:00,59.67,59.67,59.56,59.57,29063.0,48.4564,48.4564,48.3671,48.3752,29063.0
2018-02-23 12:30:00,59.57,59.62,59.56,59.59,73176.0,48.3752,48.4158,48.3671,48.3914,73176.0
2018-02-23 12:35:00,59.59,59.61,59.58,59.61,83929.0,48.3914,48.4077,48.3833,48.4077,83929.0
2018-02-23 12:40:00,59.61,59.63,59.58,59.59,35434.0,48.4077,48.4239,48.3833,48.3914,35434.0
2018-02-23 12:45:00,59.58,59.66,59.57,59.65,39035.0,48.3833,48.4483,48.3752,48.4402,39035.0
2018-02-23 12:50:00,59.66,59.67,59.63,59.65,34354.0,48.4483,48.4564,48.4239,48.4402,34354.0
2018-02-23 12:55:00,59.65,59.65,59.61,59.63,26552.0,48.4402,48.4402,48.4077,48.4239,26552.0
2018-02-23 13:00:00,59.64,59.64,59.55,59.59,65451.0,48.432,48.432,48.3589,48.3914,65451.0
2018-02-23 13:05:00,59.59,59.59,59.51,59.53,45682.0,48.3914,48.3914,48.3265,48.3427,45682.0
2018-02-23 13:10:00,59.54,59.57,59.52,59.54,37482.0,48.3508,48.3752,48.3346,48.3508,37482.0
2018-02-23 13:15:00,59.54,59.59,59.52,59.58,26497.0,48.3508,48.3914,48.3346,48.3833,26497.0
2018-02-23 13:20:00,59.57,59.65,59.57,59.64,25060.0,48.3752,48.4402,48.3752,48.432,25060.0
2018-02-23 13:25:00,59.64,59.64,59.62,59.64,29300.0,48.432,48.432,48.4158,48.432,29300.0
2018-02-23 13:30:00,59.64,59.68,59.63,59.66,38105.0,48.432,48.4645,48.4239,48.4483,38105.0
2018-02-23 13:35:00,59.66,59.69,59.63,59.68,31431.0,48.4483,48.4726,48.4239,48.4645,31431.0
2018-02-23 13:40:00,59.68,59.7,59.64,59.65,46224.0,48.4645,48.4808,48.432,48.4402,46224.0
2018-02-23 13:45:00,59.65,59.65,59.62,59.63,20696.0,48.4402,48.4402,48.4158,48.4239,20696.0
2018-02-23 13:50:00,59.64,59.68,59.64,59.64,26354.0,48.432,48.4645,48.432,48.432,26354.0
2018-02-23 13:55:00,59.65,59.69,59.64,59.68,34894.0,48.4402,48.4726,48.432,48.4645,34894.0
2018-02-23 14:00:00,59.68,59.69,59.63,59.65,20311.0,48.4645,48.4726,48.4239,48.4402,20311.0
2018-02-23 14:05:00,59.65,59.66,59.61,59.64,76591.0,48.4402,48.4483,48.4077,48.432,76591.0
2018-02-23 14:10:00,59.65,59.66,59.62,59.64,62027.0,48.4402,48.4483,48.4158,48.432,62027.0
2018-02-23 14:15:00,59.65,59.69,59.63,59.64,50268.0,48.4402,48.4726,48.4239,48.432,50268.0
2018-02-23 14:20:00,59.63,59.71,59.63,59.71,41087.0,48.4239,48.4889,48.4239,48.4889,41087.0
2018-02-23 14:25:00,59.7,59.7,59.64,59.65,625783.0,48.4808,48.4808,48.432,48.4402,625783.0
2018-02-23 14:30:00,59.65,59.67,59.65,59.67,141359.0,48.4402,48.4564,48.4402,48.4564,141359.0
2018-02-23 14:35:00,59.67,59.68,59.61,59.63,543363.0,48.4564,48.4645,48.4077,48.4239,543363.0
2018-02-23 14:40:00,59.63,59.69,59.62,59.68,553059.0,48.4239,48.4726,48.4158,48.4645,553059.0
2018-02-23 14:45:00,59.69,59.76,59.69,59.76,357873.0,48.4726,48.5295,48.4726,48.5295,357873.0
2018-02-23 14:50:00,59.76,59.78,59.73,59.76,117745.0,48.5295,48.5457,48.5051,48.5295,117745.0
2018-02-23 14:55:00,59.77,59.77,59.72,59.74,69966.0,48.5376,48.5376,48.497,48.5132,69966.0
2018-02-23 15:00:00,59.73,59.83,59.73,59.83,166580.0,48.5051,48.5863,48.5051,48.5863,166580.0
2018-02-23 15:05:00,59.84,59.86,59.78,59.81,56680.0,48.5944,48.6107,48.5457,48.5701,56680.0
2018-02-23 15:10:00,59.81,59.82,59.76,59.79,41022.0,48.5701,48.5782,48.5295,48.5538,41022.0
2018-02-23 15:15:00,59.78,59.8,59.76,59.79,56031.0,48.5457,48.562,48.5295,48.5538,56031.0
2018-02-23 15:20:00,59.8,59.84,59.79,59.84,55102.0,48.562,48.5944,48.5538,48.5944,55102.0
2018-02-23 15:25:00,59.84,59.87,59.82,59.83,60559.0,48.5944,48.6188,48.5782,48.5863,60559.0
2018-02-23 15:30:00,59.84,59.88,59.8,59.81,107227.0,48.5944,48.6269,48.562,48.5701,107227.0
2018-02-23 15:35:00,59.81,59.9,59.81,59.89,129984.0,48.5701,48.6432,48.5701,48.635,129984.0
2018-02-23 15:40:00,59.89,59.93,59.87,59.91,64624.0,48.635,48.6675,48.6188,48.6513,64624.0
2018-02-23 15:45:00,59.91,59.94,59.83,59.85,271935.0,48.6513,48.6757,48.5863,48.6026,271935.0
2018-02-23 15:50:00,59.85,59.88,59.82,59.83,131079.0,48.6026,48.6269,48.5782,48.5863,131079.0
2018-02-23 15:55:00,59.83,59.91,59.8,59.9,227565.0,48.5863,48.6513,48.562,48.6432,227565.0
2018-02-26 09:30:00,60.09,60.09,59.93,60.02,241770.0,48.7975,48.7975,48.6675,48.7406,241770.0
2018-02-26 09:35:00,60.03,60.09,60.0,60.09,189394.0,48.7487,48.7975,48.7244,48.7975,189394.0
2018-02-26 09:40:00,60.08,60.08,59.96,59.97,427089.0,48.7893,48.7893,48.6919,48.7,427089.0
2018-02-26 09:45:00,59.97,60.0,59.9,59.98,241472.0,48.7,48.7244,48.6432,48.7081,241472.0
2018-02-26 09:50:00,59.98,60.0,59.94,59.98,244926.0,48.7081,48.7244,48.6757,48.7081,244926.0
2018-02-26 09:55:00,59.98,60.05,59.97,60.01,233047.0,48.7081,48.765,48.7,48.7325,233047.0
2018-02-26 10:00:00,60.01,60.02,59.96,59.97,233070.0,48.7325,48.7406,48.6919,48.7,233070.0
2018-02-26 10:05:00,59.97,60.03,59.95,59.99,195462.0,48.7,48.7487,48.6838,48.7163,195462.0
2018-02-26 10:10:00,59.99,59.99,59.85,59.86,318012.0,48.7163,48.7163,48.6026,48.6107,318012.0
2018-02-26 10:15:00,59.86,59.91,59.82,59.89,195025.0,48.6107,48.6513,48.5782,48.635,195025.0
2018-02-26 10:20:00,59.9,59.9,59.84,59.87,225057.0,48.6432,48.6432,48.5944,48.6188,225057.0
2018-02-26 10:25:00,59.87,59.89,59.77,59.81,245382.0,48.6188,48.635,48.5376,48.5701,245382.0
2018-02-26 10:30:00,59.8,59.82,59.75,59.76,214416.0,48.562,48.5782,48.5214,48.5295,214416.0
2018-02-26 10:35:00,59.76,59.84,59.73,59.84,171055.0,48.5295,48.5944,48.5051,48.5944,171055.0
2018-02-26 10:40:00,59.83,59.92,59.83,59.89,155241.0,48.5863,48.6594,48.5863,48.635,155241.0
2018-02-26 10:45:00,59.89,59.92,59.84,59.88,45357.0,48.635,48.6594,48.5944,48.6269,45357.0
2018-02-26 10:50:00,59.87,59.87,59.82,59.85,54085.0,48.6188,48.6188,48.5782,48.6026,54085.0
2018-02-26 10:55:00,59.85,59.85,59.79,59.83,46506.0,48.6026,48.6026,48.5538,48.5863,46506.0
2018-02-26 11:00:00,59.83,59.94,59.79,59.94,91318.0,48.5863,48.6757,48.5538,48.6757,91318.0
2018-02-26 11:05:00,59.93,59.98,59.9,59.96,61387.0,48.6675,48.7081,48.6432,48.6919,61387.0
2018-02-26 11:10:00,59.97,59.99,59.95,59.96,102668.0,48.7,48.7163,48.6838,48.6919,102668.0
2018-02-26 11:15:00,59.97,60.02,59.95,60.02,200680.0,48.7,48.7406,48.6838,48.7406,200680.0
2018-02-26 11:20:00,60.02,60.03,60.0,60.01,44653.0,48.7406,48.7487,48.7244,48.7325,44653.0
2018-02-26 11:25:00,60.01,60.06,60.0,60.05,80488.0,48.7325,48.7731,48.7244,48.765,80488.0
2018-02-26 11:30:00,60.04,60.11,60.04,60.08,214667.0,48.7569,48.8137,48.7569,48.7893,214667.0
2018-02-26 11:35:00,60.07,60.1,60.06,60.06,243760.0,48.7812,48.8056,48.7731,48.7731,243760.0
2018-02-26 11:40:00,60.07,60.09,60.05,60.06,109233.0,48.7812,48.7975,48.765,48.7731,109233.0
2018-02-26 11:45:00,60.07,60.09,60.07,60.08,70974.0,48.7812,48.7975,48.7812,48.7893,70974.0
2018-02-26 11:50:00,60.08,60.1,60.07,60.08,43792.0,48.7893,48.8056,48.7812,48.7893,43792.0
2018-02-26 11:55:00,60.07,60.11,60.06,60.06,319753.0,48.7812,48.8137,48.7731,48.7731,319753.0
2018-02-26 12:00:00,60.06,60.1,60.06,60.09,95653.0,48.7731,48.8056,48.7731,48.7975,95653.0
2018-02-26 12:05:00,60.1,60.17,60.09,60.13,215612.0,48.8056,48.8624,48.7975,48.8299,215612.0
2018-02-26 12:10:00,60.14,60.19,60.14,60.16,341903.0,48.8381,48.8787,48.8381,48.8543,341903.0
2018-02-26 12:15:00,60.16,60.19,60.15,60.19,34394.0,48.8543,48.8787,48.8462,48.8787,34394.0
2018-02-26 12:20:00,60.19,60.2,60.16,60.18,75565.0,48.8787,48.8868,48.8543,48.8705,75565.0
2018-02-26 12:25:00,60.19,60.23,60.17,60.23,43846.0,48.8787,48.9112,48.8624,48.9112,43846.0
2018-02-26 12:30:00,60.23,60.24,60.17,60.18,58673.0,48.9112,48.9193,48.8624,48.8705,58673.0
2018-02-26 12:35:00,60.18,60.22,60.16,60.21,55255.0,48.8705,48.903,48.8543,48.8949,55255.0
2018-02-26 12:40:00,60.21,60.22,60.17,60.22,41305.0,48.8949,48.903,48.8624,48.903,41305.0
2018-02-26 12:45:00,60.21,60.25,60.18,60.25,77840.0,48.8949,48.9274,48.8705,48.9274,77840.0
2018-02-26 12:50:00,60.25,60.27,60.24,60.24,27149.0,48.9274,48.9436,48.9193,48.9193,27149.0
2018-02-26 12:55:00,60.25,60.26,60.22,60.24,78708.0,48.9274,48.9355,48.903,48.9193,78708.0
2018-02-26 13:00:00,60.24,60.28,60.23,60.28,43077.0,48.9193,48.9518,48.9112,48.9518,43077.0
2018-02-26 13:05:00,60.27,60.27,60.23,60.26,35021.0,48.9436,48.9436,48.9112,48.9355,35021.0
2018-02-26 13:10:00,60.26,60.26,60.22,60.25,58746.0,48.9355,48.9355,48.903,48.9274,58746.0
2018-02-26 13:15:00,60.24,60.25,60.21,60.22,62193.0,48.9193,48.9274,48.8949,48.903,62193.0
2018-02-26 13:20:00,60.23,60.25,60.21,60.24,35584.0,48.9112,48.9274,48.8949,48.9193,35584.0
2018-02-26 13:25:00,60.24,60.26,60.23,60.24,28214.0,48.9193,48.9355,48.9112,48.9193,28214.0
2018-02-26 13:30:00,60.25,60.26,60.2,60.21,60839.0,48.9274,48.9355,48.8868,48.8949,60839.0
2018-02-26 13:35:00,60.22,60.23,60.2,60.22,46320.0,48.903,48.9112,48.8868,48.903,46320.0
2018-02-26 13:40:00,60.21,60.25,60.2,60.24,43770.0,48.8949,48.9274,48.8868,48.9193,43770.0
2018-02-26 13:45:00,60.25,60.25,60.21,60.22,24168.0,48.9274,48.9274,48.8949,48.903,24168.0
2018-02-26 13:50:00,60.23,60.23,60.18,60.2,37863.0,48.9112,48.9112,48.8705,48.8868,37863.0
2018-02-26 13:55:00,60.2,60.26,60.2,60.25,37216.0,48.8868,48.9355,48.8868,48.9274,37216.0
2018-02-26 14:00:00,60.25,60.28,60.24,60.26,61473.0,48.9274,48.9518,48.9193,48.9355,61473.0
2018-02-26 14:05:00,60.27,60.28,60.25,60.27,31547.0,48.9436,48.9518,48.9274,48.9436,31547.0
2018-02-26 14:10:00,60.27,60.29,60.24,60.28,39721.0,48.9436,48.9599,48.9193,48.9518,39721.0
2018-02-26 14:15:00,60.28,60.28,60.23,60.27,27865.0,48.9518,48.9518,48.9112,48.9436,27865.0
2018-02-26 14:20:00,60.26,60.28,60.25,60.27,26365.0,48.9355,48.9518,48.9274,48.9436,26365.0
2018-02-26 14:25:00,60.28,60.28,60.22,60.23,132980.0,48.9518,48.9518,48.903,48.9112,132980.0
2018-02-26 14:30:00,60.23,60.25,60.21,60.24,60368.0,48.9112,48.9274,48.8949,48.9193,60368.0
2018-02-26 14:35:00,60.24,60.28,60.24,60.26,173639.0,48.9193,48.9518,48.9193,48.9355,173639.0
2018-02-26 14:40:00,60.26,60.28,60.24,60.26,59469.0,48.9355,48.9518,48.9193,48.9355,59469.0
2018-02-26 14:45:00,60.26,60.27,60.22,60.25,86480.0,48.9355,48.9436,48.903,48.9274,86480.0
2018-02-26 14:50:00,60.24,60.28,60.22,60.28,136087.0,48.9193,48.9518,48.903,48.9518,136087.0
2018-02-26 14:55:00,60.27,60.28,60.24,60.27,67829.0,48.9436,48.9518,48.9193,48.9436,67829.0
2018-02-26 15:00:00,60.28,60.3,60.25,60.29,86396.0,48.9518,48.968,48.9274,48.9599,86396.0
2018-02-26 15:05:00,60.3,60.33,60.27,60.33,168884.0,48.968,48.9924,48.9436,48.9924,168884.0
2018-02-26 15:10:00,60.33,60.36,60.31,60.32,65309.0,48.9924,49.0167,48.9761,48.9842,65309.0
2018-02-26 15:15:00,60.32,60.35,60.29,60.34,126616.0,48.9842,49.0086,48.9599,49.0005,126616.0
2018-02-26 15:20:00,60.34,60.4,60.34,60.38,109793.0,49.0005,49.0492,49.0005,49.033,109793.0
2018-02-26 15:25:00,60.38,60.38,60.34,60.37,593720.0,49.033,49.033,49.0005,49.0248,593720.0
2018-02-26 15:30:00,60.36,60.42,60.33,60.42,284847.0,49.0167,49.0654,48.9924,49.0654,284847.0
2018-02-26 15:35:00,60.41,60.43,60.38,60.42,209331.0,49.0573,49.0736,49.033,49.0654,209331.0
2018-02-26 15:40:00,60.42,60.43,60.36,60.37,131644.0,49.0654,49.0736,49.0167,49.0248,131644.0
2018-02-26 15:45:00,60.37,60.39,60.31,60.32,54928.0,49.0248,49.0411,48.9761,48.9842,54928.0
2018-02-26 15:50:00,60.32,60.35,60.29,60.31,77054.0,48.9842,49.0086,48.9599,48.9761,77054.0
2018-02-26 15:55:00,60.33,60.44,60.32,60.43,583131.0,48.9924,49.0817,48.9842,49.0736,583131.0
2018-02-27 09:30:00,59.71,59.72,59.6,59.66,303860.0,48.4889,48.497,48.3995,48.4483,303860.0
2018-02-27 09:35:00,59.67,59.73,59.65,59.73,344831.0,48.4564,48.5051,48.4402,48.5051,344831.0
2018-02-27 09:40:00,59.72,59.73,59.63,59.66,194398.0,48.497,48.5051,48.4239,48.4483,194398.0
2018-02-27 09:45:00,59.66,59.66,59.58,59.58,166726.0,48.4483,48.4483,48.3833,48.3833,166726.0
2018-02-27 09:50:00,59.57,59.6,59.43,59.43,141671.0,48.3752,48.3995,48.2615,48.2615,141671.0
2018-02-27 09:55:00,59.43,59.48,59.41,59.44,166844.0,48.2615,48.3021,48.2453,48.2696,166844.0
2018-02-27 10:00:00,59.44,59.49,59.41,59.47,137051.0,48.2696,48.3102,48.2453,48.294,137051.0
2018-02-27 10:05:00,59.47,59.62,59.46,59.61,197525.0,48.294,48.4158,48.2859,48.4077,197525.0
2018-02-27 10:10:00,59.61,59.68,59.6,59.66,149869.0,48.4077,48.4645,48.3995,48.4483,149869.0
2018-02-27 10:15:00,59.66,59.67,59.57,59.61,69373.0,48.4483,48.4564,48.3752,48.4077,69373.0
2018-02-27 10:20:00,59.61,59.69,59.61,59.66,85711.0,48.4077,48.4726,48.4077,48.4483,85711.0
2018-02-27 10:25:00,59.66,59.67,59.6,59.62,93832.0,48.4483,48.4564,48.3995,48.4158,93832.0
2018-02-27 10:30:00,59.62,59.64,59.48,59.48,73191.0,48.4158,48.432,48.3021,48.3021,73191.0
2018-02-27 10:35:00,59.48,59.52,59.43,59.46,110195.0,48.3021,48.3346,48.2615,48.2859,110195.0
2018-02-27 10:40:00,59.45,59.49,59.28,59.32,247502.0,48.2777,48.3102,48.1397,48.1722,247502.0
2018-02-27 10:45:00,59.33,59.33,59.13,59.14,333185.0,48.1803,48.1803,48.0179,48.026,333185.0
2018-02-27 10:50:00,59.14,59.2,59.07,59.07,332962.0,48.026,48.0747,47.9691,47.9691,332962.0
2018-02-27 10:55:00,59.06,59.15,59.0,59.15,251098.0,47.961,48.0341,47.9123,48.0341,251098.0
2018-02-27 11:00:00,59.15,59.17,59.07,59.11,169033.0,48.0341,48.0504,47.9691,48.0016,169033.0
2018-02-27 11:05:00,59.12,59.24,59.12,59.24,374993.0,48.0098,48.1072,48.0098,48.1072,374993.0
2018-02-27 11:10:00,59.24,59.31,59.23,59.26,245464.0,48.1072,48.164,48.0991,48.1234,245464.0
2018-02-27 11:15:00,59.27,59.32,59.19,59.19,211941.0,48.1316,48.1722,48.0666,48.0666,211941.0
2018-02-27 11:20:00,59.19,59.19,59.06,59.12,98729.0,48.0666,48.0666,47.961,48.0098,98729.0
2018-02-27 11:25:00,59.12,59.16,59.04,59.09,82994.0,48.0098,48.0422,47.9448,47.9854,82994.0
2018-02-27 11:30:00,59.1,59.21,59.09,59.18,110511.0,47.9935,48.0828,47.9854,48.0585,110511.0
2018-02-27 11:35:00,59.18,59.19,59.06,59.07,58279.0,48.0585,48.0666,47.961,47.9691,58279.0
2018-02-27 11:40:00,59.07,59.09,59.01,59.04,56863.0,47.9691,47.9854,47.9204,47.9448,56863.0
2018-02-27 11:45:00,59.04,59.14,59.01,59.14,49805.0,47.9448,48.026,47.9204,48.026,49805.0
2018-02-27 11:50:00,59.13,59.16,59.03,59.06,122522.0,48.0179,48.0422,47.9367,47.961,122522.0
2018-02-27 11:55:00,59.07,59.09,58.98,59.0,199656.0,47.9691,47.9854,47.8961,47.9123,199656.0
2018-02-27 12:00:00,59.0,59.05,58.97,59.03,56683.0,47.9123,47.9529,47.8879,47.9367,56683.0
2018-02-27 12:05:00,59.04,59.1,59.01,59.06,100377.0,47.9448,47.9935,47.9204,47.961,100377.0
2018-02-27 12:10:00,59.05,59.1,59.03,59.03,1465097.0,47.9529,47.9935,47.9367,47.9367,1465097.0
2018-02-27 12:15:00,59.03,59.05,58.99,59.01,103498.0,47.9367,47.9529,47.9042,47.9204,103498.0
2018-02-27 12:20:00,59.01,59.01,58.87,58.9,128378.0,47.9204,47.9204,47.8067,47.8311,128378.0
2018-02-27 12:25:00,58.89,59.0,58.87,59.0,100963.0,47.823,47.9123,47.8067,47.9123,100963.0
2018-02-27 12:30:00,58.99,59.09,58.99,59.03,126650.0,47.9042,47.9854,47.9042,47.9367,126650.0
2018-02-27 12:35:00,59.03,59.14,59.02,59.14,162167.0,47.9367,48.026,47.9285,48.026,162167.0
2018-02-27 12:40:00,59.13,59.17,59.11,59.13,73546.0,48.0179,48.0504,48.0016,48.0179,73546.0
2018-02-27 12:45:00,59.14,59.22,59.14,59.21,258612.0,48.026,48.091,48.026,48.0828,258612.0
2018-02-27 12:50:00,59.21,59.3,59.21,59.25,153120.0,48.0828,48.1559,48.0828,48.1153,153120.0
2018-02-27 12:55:00,59.25,59.28,59.2,59.27,26717.0,48.1153,48.1397,48.0747,48.1316,26717.0
2018-02-27 13:00:00,59.27,59.28,59.19,59.21,35827.0,48.1316,48.1397,48.0666,48.0828,35827.0
2018-02-27 13:05:00,59.22,59.29,59.21,59.28,29479.0,48.091,48.1478,48.0828,48.1397,29479.0
2018-02-27 13:10:00,59.3,59.32,59.22,59.23,77711.0,48.1559,48.1722,48.091,48.0991,77711.0
2018-02-27 13:15:00,59.21,59.26,59.19,59.25,42772.0,48.0828,48.1234,48.0666,48.1153,42772.0
2018-02-27 13:20:00,59.26,59.28,59.23,59.25,71640.0,48.1234,48.1397,48.0991,48.1153,71640.0
2018-02-27 13:25:00,59.26,59.29,59.23,59.25,40180.0,48.1234,48.1478,48.0991,48.1153,40180.0
2018-02-27 13:30:00,59.24,59.25,59.17,59.18,35254.0,48.1072,48.1153,48.0504,48.0585,35254.0
2018-02-27 13:35:00,59.19,59.22,59.18,59.19,64991.0,48.0666,48.091,48.0585,48.0666,64991.0
2018-02-27 13:40:00,59.18,59.23,59.17,59.22,28591.0,48.0585,48.0991,48.0504,48.091,28591.0
2018-02-27 13:45:00,59.23,59.27,59.18,59.18,69211.0,48.0991,48.1316,48.0585,48.0585,69211.0
2018-02-27 13:50:00,59.17,59.19,59.13,59.17,42895.0,48.0504,48.0666,48.0179,48.0504,42895.0
2018-02-27 13:55:00,59.16,59.17,59.09,59.11,207940.0,48.0422,48.0504,47.9854,48.0016,207940.0
2018-02-27 14:00:00,59.11,59.14,58.97,58.97,433854.0,48.0016,48.026,47.8879,47.8879,433854.0
2018-02-27 14:05:00,58.97,59.03,58.9,59.01,145085.0,47.8879,47.9367,47.8311,47.9204,145085.0
2018-02-27 14:10:00,59.01,59.03,58.95,58.99,43795.0,47.9204,47.9367,47.8717,47.9042,43795.0
2018-02-27 14:15:00,58.99,59.04,58.94,58.96,211063.0,47.9042,47.9448,47.8636,47.8798,211063.0
2018-02-27 14:20:00,58.96,58.97,58.88,58.88,328451.0,47.8798,47.8879,47.8149,47.8149,328451.0
2018-02-27 14:25:00,58.88,58.97,58.86,58.95,123180.0,47.8149,47.8879,47.7986,47.8717,123180.0
2018-02-27 14:30:00,58.95,59.05,58.93,59.03,99700.0,47.8717,47.9529,47.8555,47.9367,99700.0
2018-02-27 14:35:00,59.03,59.07,59.01,59.02,91433.0,47.9367,47.9691,47.9204,47.9285,91433.0
2018-02-27 14:40:00,59.02,59.03,58.96,58.98,41578.0,47.9285,47.9367,47.8798,47.8961,41578.0
2018-02-27 14:45:00,58.97,58.98,58.91,58.91,97508.0,47.8879,47.8961,47.8392,47.8392,97508.0
2018-02-27 14:50:00,58.91,58.98,58.91,58.96,125340.0,47.8392,47.8961,47.8392,47.8798,125340.0
2018-02-27 14:55:00,58.97,59.06,58.96,58.99,152687.0,47.8879,47.961,47.8798,47.9042,152687.0
2018-02-27 15:00:00,58.99,59.06,58.96,58.98,134547.0,47.9042,47.961,47.8798,47.8961,134547.0
2018-02-27 15:05:00,58.98,58.99,58.86,58.87,182018.0,47.8961,47.9042,47.7986,47.8067,182018.0
2018-02-27 15:10:00,58.87,58.93,58.85,58.85,166696.0,47.8067,47.8555,47.7905,47.7905,166696.0
2018-02-27 15:15:00,58.85,58.91,58.84,58.84,112069.0,47.7905,47.8392,47.7824,47.7824,112069.0
2018-02-27 15:20:00,58.85,58.89,58.8,58.84,101425.0,47.7905,47.823,47.7499,47.7824,101425.0
2018-02-27 15:25:00,58.85,58.89,58.78,58.87,68757.0,47.7905,47.823,47.7336,47.8067,68757.0
2018-02-27 15:30:00,58.87,58.95,58.84,58.85,307057.0,47.8067,47.8717,47.7824,47.7905,307057.0
2018-02-27 15:35:00,58.86,58.86,58.78,58.86,81425.0,47.7986,47.7986,47.7336,47.7986,81425.0
2018-02-27 15:40:00,58.86,58.86,58.79,58.8,73708.0,47.7986,47.7986,47.7418,47.7499,73708.0
2018-02-27 15:45:00,58.8,58.93,58.79,58.89,112357.0,47.7499,47.8555,47.7418,47.823,112357.0
2018-02-27 15:50:00,58.89,58.89,58.81,58.86,113184.0,47.823,47.823,47.758,47.7986,113184.0
2018-02-27 15:55:00,58.85,58.86,58.73,58.73,225176.0,47.7905,47.7986,47.693,47.693,225176.0
2018-02-28 09:30:00,58.9,58.9,58.81,58.85,169614.0,47.8311,47.8311,47.758,47.7905,169614.0
2018-02-28 09:35:00,58.85,58.86,58.76,58.81,314586.0,47.7905,47.7986,47.7174,47.758,314586.0
2018-02-28 09:40:00,58.81,58.81,58.74,58.76,175208.0,47.758,47.758,47.7012,47.7174,175208.0
2018-02-28 09:45:00,58.75,58.81,58.7,58.8,230294.0,47.7093,47.758,47.6687,47.7499,230294.0
2018-02-28 09:50:00,58.8,58.89,58.78,58.87,64413.0,47.7499,47.823,47.7336,47.8067,64413.0
2018-02-28 09:55:00,58.86,58.87,58.83,58.87,187521.0,47.7986,47.8067,47.7743,47.8067,187521.0
2018-02-28 10:00:00,58.87,58.88,58.82,58.86,56252.0,47.8067,47.8149,47.7661,47.7986,56252.0
2018-02-28 10:05:00,58.85,58.85,58.76,58.78,88153.0,47.7905,47.7905,47.7174,47.7336,88153.0
2018-02-28 10:10:00,58.78,58.78,58.72,58.73,68631.0,47.7336,47.7336,47.6849,47.693,68631.0
2018-02-28 10:15:00,58.72,58.79,58.71,58.78,51538.0,47.6849,47.7418,47.6768,47.7336,51538.0
2018-02-28 10:20:00,58.77,58.81,58.75,58.77,73113.0,47.7255,47.758,47.7093,47.7255,73113.0
2018-02-28 10:25:00,58.77,58.78,58.69,58.76,69384.0,47.7255,47.7336,47.6606,47.7174,69384.0
2018-02-28 10:30:00,58.75,58.75,58.61,58.74,177421.0,47.7093,47.7093,47.5956,47.7012,177421.0
2018-02-28 10:35:00,58.73,58.76,58.71,58.74,107283.0,47.693,47.7174,47.6768,47.7012,107283.0
2018-02-28 10:40:00,58.75,58.75,58.63,58.65,105850.0,47.7093,47.7093,47.6118,47.6281,105850.0
2018-02-28 10:45:00,58.66,58.67,58.58,58.62,67439.0,47.6362,47.6443,47.5712,47.6037,67439.0
2018-02-28 10:50:00,58.62,58.65,58.54,58.54,108137.0,47.6037,47.6281,47.5387,47.5387,108137.0
2018-02-28 10:55:00,58.53,58.54,58.41,58.5,104936.0,47.5306,47.5387,47.4332,47.5063,104936.0
2018-02-28 11:00:00,58.5,58.52,58.46,58.47,61256.0,47.5063,47.5225,47.4738,47.4819,61256.0
2018-02-28 11:05:00,58.47,58.52,58.4,58.4,46943.0,47.4819,47.5225,47.4251,47.4251,46943.0
2018-02-28 11:10:00,58.39,58.41,58.34,58.39,77870.0,47.4169,47.4332,47.3763,47.4169,77870.0
2018-02-28 11:15:00,58.38,58.46,58.35,58.44,39938.0,47.4088,47.4738,47.3845,47.4575,39938.0
2018-02-28 11:20:00,58.43,58.51,58.41,58.44,321144.0,47.4494,47.5144,47.4332,47.4575,321144.0
2018-02-28 11:25:00,58.45,58.61,58.41,58.6,1667721.0,47.4657,47.5956,47.4332,47.5875,1667721.0
2018-02-28 11:30:00,58.6,58.61,58.47,58.48,532580.0,47.5875,47.5956,47.4819,47.49,532580.0
2018-02-28 11:35:00,58.47,58.53,58.44,58.44,106012.0,47.4819,47.5306,47.4575,47.4575,106012.0
2018-02-28 11:40:00,58.44,58.5,58.42,58.48,42991.0,47.4575,47.5063,47.4413,47.49,42991.0
2018-02-28 11:45:00,58.48,58.48,58.37,58.44,47361.0,47.49,47.49,47.4007,47.4575,47361.0
2018-02-28 11:50:00,58.45,58.49,58.4,58.44,149526.0,47.4657,47.4981,47.4251,47.4575,149526.0
2018-02-28 11:55:00,58.44,58.54,58.43,58.53,186557.0,47.4575,47.5387,47.4494,47.5306,186557.0
2018-02-28 12:00:00,58.54,58.54,58.47,58.47,34929.0,47.5387,47.5387,47.4819,47.4819,34929.0
2018-02-28 12:05:00,58.46,58.59,58.45,58.58,58585.0,47.4738,47.5794,47.4657,47.5712,58585.0
2018-02-28 12:10:00,58.58,58.58,58.5,58.53,55046.0,47.5712,47.5712,47.5063,47.5306,55046.0
2018-02-28 12:15:00,58.54,58.59,58.48,58.5,43687.0,47.5387,47.5794,47.49,47.5063,43687.0
2018-02-28 12:20:00,58.48,58.49,58.44,58.47,23271.0,47.49,47.4981,47.4575,47.4819,23271.0
2018-02-28 12:25:00,58.47,58.52,58.45,58.46,187610.0,47.4819,47.5225,47.4657,47.4738,187610.0
2018-02-28 12:30:00,58.46,58.49,58.4,58.47,52883.0,47.4738,47.4981,47.4251,47.4819,52883.0
2018-02-28 12:35:00,58.48,58.6,58.46,58.59,71049.0,47.49,47.5875,47.4738,47.5794,71049.0
2018-02-28 12:40:00,58.58,58.6,58.54,58.59,66476.0,47.5712,47.5875,47.5387,47.5794,66476.0
2018-02-28 12:45:00,58.58,58.67,58.58,58.67,106340.0,47.5712,47.6443,47.5712,47.6443,106340.0
2018-02-28 12:50:00,58.67,58.67,58.61,58.65,140638.0,47.6443,47.6443,47.5956,47.6281,140638.0
2018-02-28 12:55:00,58.65,58.67,58.6,58.61,53295.0,47.6281,47.6443,47.5875,47.5956,53295.0
2018-02-28 13:00:00,58.6,58.62,58.55,58.56,64378.0,47.5875,47.6037,47.5469,47.555,64378.0
2018-02-28 13:05:00,58.55,58.59,58.53,58.57,39079.0,47.5469,47.5794,47.5306,47.5631,39079.0
2018-02-28 13:10:00,58.58,58.6,58.55,58.56,31583.0,47.5712,47.5875,47.5469,47.555,31583.0
2018-02-28 13:15:00,58.55,58.58,58.53,58.57,29048.0,47.5469,47.5712,47.5306,47.5631,29048.0
2018-02-28 13:20:00,58.57,58.61,58.54,58.61,48374.0,47.5631,47.5956,47.5387,47.5956,48374.0
2018-02-28 13:25:00,58.61,58.63,58.57,58.6,38093.0,47.5956,47.6118,47.5631,47.5875,38093.0
2018-02-28 13:30:00,58.6,58.62,58.55,58.61,41750.0,47.5875,47.6037,47.5469,47.5956,41750.0
2018-02-28 13:35:00,58.61,58.64,58.58,58.61,298500.0,47.5956,47.62,47.5712,47.5956,298500.0
2018-02-28 13:40:00,58.61,58.66,58.6,58.62,220103.0,47.5956,47.6362,47.5875,47.6037,220103.0
2018-02-28 13:45:00,58.62,58.66,58.57,58.58,175161.0,47.6037,47.6362,47.5631,47.5712,175161.0
2018-02-28 13:50:00,58.58,58.65,58.55,58.64,152252.0,47.5712,47.6281,47.5469,47.62,152252.0
2018-02-28 13:55:00,58.64,58.72,58.63,58.72,167975.0,47.62,47.6849,47.6118,47.6849,167975.0
2018-02-28 14:00:00,58.72,58.78,58.72,58.74,77483.0,47.6849,47.7336,47.6849,47.7012,77483.0
2018-02-28 14:05:00,58.76,58.78,58.72,58.73,49115.0,47.7174,47.7336,47.6849,47.693,49115.0
2018-02-28 14:10:00,58.73,58.75,58.69,58.71,139648.0,47.693,47.7093,47.6606,47.6768,139648.0
2018-02-28 14:15:00,58.72,58.75,58.7,58.74,69561.0,47.6849,47.7093,47.6687,47.7012,69561.0
2018-02-28 14:20:00,58.74,58.77,58.74,58.75,130642.0,47.7012,47.7255,47.7012,47.7093,130642.0
2018-02-28 14:25:00,58.75,58.76,58.69,58.7,113982.0,47.7093,47.7174,47.6606,47.6687,113982.0
2018-02-28 14:30:00,58.69,58.69,58.61,58.62,104617.0,47.6606,47.6606,47.5956,47.6037,104617.0
2018-02-28 14:35:00,58.62,58.66,58.58,58.6,66448.0,47.6037,47.6362,47.5712,47.5875,66448.0
2018-02-28 14:40:00,58.59,58.63,58.56,58.57,65284.0,47.5794,47.6118,47.555,47.5631,65284.0
2018-02-28 14:45:00,58.56,58.6,58.53,58.55,88563.0,47.555,47.5875,47.5306,47.5469,88563.0
2018-02-28 14:50:00,58.54,58.55,58.45,58.49,87459.0,47.5387,47.5469,47.4657,47.4981,87459.0
2018-02-28 14:55:00,58.49,58.52,58.42,58.44,50206.0,47.4981,47.5225,47.4413,47.4575,50206.0
2018-02-28 15:00:00,58.46,58.49,58.36,58.41,121389.0,47.4738,47.4981,47.3926,47.4332,121389.0
2018-02-28 15:05:00,58.41,58.46,58.36,58.46,59917.0,47.4332,47.4738,47.3926,47.4738,59917.0
2018-02-28 15:10:00,58.46,58.47,58.37,58.42,46625.0,47.4738,47.4819,47.4007,47.4413,46625.0
2018-02-28 15:15:00,58.42,58.42,58.34,58.35,85757.0,47.4413,47.4413,47.3763,47.3845,85757.0
2018-02-28 15:20:00,58.34,58.36,58.22,58.25,89855.0,47.3763,47.3926,47.2789,47.3032,89855.0
2018-02-28 15:25:00,58.26,58.27,58.18,58.24,151512.0,47.3114,47.3195,47.2464,47.2951,151512.0
2018-02-28 15:30:00,58.24,58.31,58.21,58.26,107691.0,47.2951,47.352,47.2708,47.3114,107691.0
2018-02-28 15:35:00,58.26,58.4,58.22,58.4,143787.0,47.3114,47.4251,47.2789,47.4251,143787.0
2018-02-28 15:40:00,58.4,58.41,58.3,58.37,127690.0,47.4251,47.4332,47.3439,47.4007,127690.0
2018-02-28 15:45:00,58.36,58.36,58.14,58.15,758514.0,47.3926,47.3926,47.2139,47.222,758514.0
2018-02-28 15:50:00,58.15,58.15,57.99,58.0,775226.0,47.222,47.222,47.0921,47.1002,775226.0
2018-02-28 15:55:00,58.0,58.08,57.95,57.95,2135690.0,47.1002,47.1652,47.0596,47.0596,2135690.0
2018-03-01 09:30:00,58.42,58.52,58.38,58.39,325448.0,47.4413,47.5225,47.4088,47.4169,325448.0
2018-03-01 09:35:00,58.39,58.41,58.27,58.31,305156.0,47.4169,47.4332,47.3195,47.352,305156.0
2018-03-01 09:40:00,58.31,58.31,58.13,58.15,304712.0,47.352,47.352,47.2058,47.222,304712.0
2018-03-01 09:45:00,58.15,58.31,58.15,58.25,164781.0,47.222,47.352,47.222,47.3032,164781.0
2018-03-01 09:50:00,58.26,58.31,58.19,58.19,123009.0,47.3114,47.352,47.2545,47.2545,123009.0
2018-03-01 09:55:00,58.19,58.28,58.16,58.21,136599.0,47.2545,47.3276,47.2302,47.2708,136599.0
2018-03-01 10:00:00,58.2,58.37,58.11,58.36,226297.0,47.2626,47.4007,47.1896,47.3926,226297.0
2018-03-01 10:05:00,58.36,58.41,58.31,58.36,186095.0,47.3926,47.4332,47.352,47.3926,186095.0
2018-03-01 10:10:00,58.34,58.34,58.21,58.31,281231.0,47.3763,47.3763,47.2708,47.352,281231.0
2018-03-01 10:15:00,58.32,58.41,58.25,58.33,229173.0,47.3601,47.4332,47.3032,47.3682,229173.0
2018-03-01 10:20:00,58.32,58.35,58.25,58.35,291686.0,47.3601,47.3845,47.3032,47.3845,291686.0
2018-03-01 10:25:00,58.35,58.52,58.28,58.52,141211.0,47.3845,47.5225,47.3276,47.5225,141211.0
2018-03-01 10:30:00,58.52,58.7,58.48,58.68,1321882.0,47.5225,47.6687,47.49,47.6524,1321882.0
2018-03-01 10:35:00,58.7,58.79,58.66,58.76,415142.0,47.6687,47.7418,47.6362,47.7174,415142.0
2018-03-01 10:40:00,58.76,58.79,58.66,58.69,312682.0,47.7174,47.7418,47.6362,47.6606,312682.0
2018-03-01 10:45:00,58.69,58.74,58.58,58.65,340586.0,47.6606,47.7012,47.5712,47.6281,340586.0
2018-03-01 10:50:00,58.64,58.64,58.56,58.61,134364.0,47.62,47.62,47.555,47.5956,134364.0
2018-03-01 10:55:00,58.6,58.62,58.4,58.43,153326.0,47.5875,47.6037,47.4251,47.4494,153326.0
2018-03-01 11:00:00,58.44,58.51,58.38,58.49,159487.0,47.4575,47.5144,47.4088,47.4981,159487.0
2018-03-01 11:05:00,58.49,58.56,58.46,58.52,98663.0,47.4981,47.555,47.4738,47.5225,98663.0
2018-03-01 11:10:00,58.52,58.53,58.4,58.49,245635.0,47.5225,47.5306,47.4251,47.4981,245635.0
2018-03-01 11:15:00,58.49,58.55,58.47,58.55,181639.0,47.4981,47.5469,47.4819,47.5469,181639.0
2018-03-01 11:20:00,58.55,58.6,58.53,58.56,166060.0,47.5469,47.5875,47.5306,47.555,166060.0
2018-03-01 11:25:00,58.56,58.59,58.42,58.46,152121.0,47.555,47.5794,47.4413,47.4738,152121.0
2018-03-01 11:30:00,58.46,58.54,58.44,58.54,217049.0,47.4738,47.5387,47.4575,47.5387,217049.0
2018-03-01 11:35:00,58.56,58.59,58.51,58.55,231720.0,47.555,47.5794,47.5144,47.5469,231720.0
2018-03-01 11:40:00,58.55,58.67,58.53,58.65,115161.0,47.5469,47.6443,47.5306,47.6281,115161.0
2018-03-01 11:45:00,58.65,58.69,58.58,58.59,213944.0,47.6281,47.6606,47.5712,47.5794,213944.0
2018-03-01 11:50:00,58.59,58.71,58.58,58.69,53135.0,47.5794,47.6768,47.5712,47.6606,53135.0
2018-03-01 11:55:00,58.7,58.72,58.61,58.61,69210.0,47.6687,47.6849,47.5956,47.5956,69210.0
2018-03-01 12:00:00,58.61,58.62,58.43,58.44,182779.0,47.5956,47.6037,47.4494,47.4575,182779.0
2018-03-01 12:05:00,58.44,58.49,58.39,58.46,55440.0,47.4575,47.4981,47.4169,47.4738,55440.0
2018-03-01 12:10:00,58.45,58.52,58.45,58.49,32797.0,47.4657,47.5225,47.4657,47.4981,32797.0
2018-03-01 12:15:00,58.47,58.48,58.34,58.35,68139.0,47.4819,47.49,47.3763,47.3845,68139.0
2018-03-01 12:20:00,58.34,58.36,58.27,58.33,94586.0,47.3763,47.3926,47.3195,47.3682,94586.0
2018-03-01 12:25:00,58.33,58.38,58.26,58.31,93314.0,47.3682,47.4088,47.3114,47.352,93314.0
2018-03-01 12:30:00,58.31,58.31,58.14,58.21,163840.0,47.352,47.352,47.2139,47.2708,163840.0
2018-03-01 12:35:00,58.21,58.31,58.2,58.27,76911.0,47.2708,47.352,47.2626,47.3195,76911.0
2018-03-01 12:40:00,58.28,58.45,58.23,58.42,1399568.0,47.3276,47.4657,47.287,47.4413,1399568.0
2018-03-01 12:45:00,58.42,58.47,58.31,58.46,89672.0,47.4413,47.4819,47.352,47.4738,89672.0
2018-03-01 12:50:00,58.47,58.48,58.32,58.4,231456.0,47.4819,47.49,47.3601,47.4251,231456.0
2018-03-01 12:55:00,58.4,58.4,58.23,58.3,157983.0,47.4251,47.4251,47.287,47.3439,157983.0
2018-03-01 13:00:00,58.26,58.26,58.05,58.06,245389.0,47.3114,47.3114,47.1408,47.149,245389.0
2018-03-01 13:05:00,58.07,58.07,57.96,57.99,176380.0,47.1571,47.1571,47.0677,47.0921,176380.0
2018-03-01 13:10:00,57.99,58.11,57.93,58.08,121303.0,47.0921,47.1896,47.0434,47.1652,121303.0
2018-03-01 13:15:00,58.08,58.12,58.04,58.08,90491.0,47.1652,47.1977,47.1327,47.1652,90491.0
2018-03-01 13:20:00,58.08,58.08,57.99,58.04,85910.0,47.1652,47.1652,47.0921,47.1327,85910.0
2018-03-01 13:25:00,58.05,58.19,58.04,58.11,114186.0,47.1408,47.2545,47.1327,47.1896,114186.0
2018-03-01 13:30:00,58.1,58.19,58.03,58.03,93972.0,47.1814,47.2545,47.1246,47.1246,93972.0
2018-03-01 13:35:00,58.04,58.07,57.96,57.98,88791.0,47.1327,47.1571,47.0677,47.084,88791.0
2018-03-01 13:40:00,57.97,58.0,57.88,57.95,1910423.0,47.0759,47.1002,47.0028,47.0596,1910423.0
2018-03-01 13:45:00,57.94,57.95,57.76,57.82,524825.0,47.0515,47.0596,46.9053,46.9541,524825.0
2018-03-01 13:50:00,57.83,57.87,57.77,57.79,161808.0,46.9622,46.9947,46.9135,46.9297,161808.0
2018-03-01 13:55:00,57.78,57.79,57.64,57.64,147704.0,46.9216,46.9297,46.8079,46.8079,147704.0
2018-03-01 14:00:00,57.65,57.7,57.49,57.65,291810.0,46.816,46.8566,46.6861,46.816,291810.0
2018-03-01 14:05:00,57.66,57.73,57.58,57.62,121266.0,46.8241,46.881,46.7592,46.7916,121266.0
2018-03-01 14:10:00,57.6,57.66,57.4,57.42,173090.0,46.7754,46.8241,46.613,46.6292,173090.0
2018-03-01 14:15:00,57.42,57.58,57.39,57.56,189554.0,46.6292,46.7592,46.6049,46.7429,189554.0
2018-03-01 14:20:00,57.56,57.67,57.5,57.58,126440.0,46.7429,46.8322,46.6942,46.7592,126440.0
2018-03-01 14:25:00,57.6,57.71,57.5,57.71,135059.0,46.7754,46.8647,46.6942,46.8647,135059.0
2018-03-01 14:30:00,57.71,57.77,57.57,57.66,217231.0,46.8647,46.9135,46.751,46.8241,217231.0
2018-03-01 14:35:00,57.67,57.68,57.55,57.59,137888.0,46.8322,46.8404,46.7348,46.7673,137888.0
2018-03-01 14:40:00,57.6,57.8,57.6,57.71,215520.0,46.7754,46.9378,46.7754,46.8647,215520.0
2018-03-01 14:45:00,57.7,57.77,57.61,57.62,176036.0,46.8566,46.9135,46.7835,46.7916,176036.0
2018-03-01 14:50:00,57.63,57.72,57.57,57.64,106385.0,46.7998,46.8728,46.751,46.8079,106385.0
2018-03-01 14:55:00,57.63,57.75,57.63,57.69,1454094.0,46.7998,46.8972,46.7998,46.8485,1454094.0
2018-03-01 15:00:00,57.69,57.76,57.6,57.62,292139.0,46.8485,46.9053,46.7754,46.7916,292139.0
2018-03-01 15:05:00,57.61,57.83,57.61,57.8,126321.0,46.7835,46.9622,46.7835,46.9378,126321.0
2018-03-01 15:10:00,57.81,58.04,57.75,57.98,182918.0,46.9459,47.1327,46.8972,47.084,182918.0
2018-03-01 15:15:00,57.99,58.15,57.97,58.14,169253.0,47.0921,47.222,47.0759,47.2139,169253.0
2018-03-01 15:20:00,58.15,58.17,57.98,58.01,202644.0,47.222,47.2383,47.084,47.1084,202644.0
2018-03-01 15:25:00,58.0,58.12,58.0,58.04,142107.0,47.1002,47.1977,47.1002,47.1327,142107.0
2018-03-01 15:30:00,58.04,58.1,57.84,57.92,304676.0,47.1327,47.1814,46.9703,47.0353,304676.0
2018-03-01 15:35:00,57.93,57.93,57.78,57.79,148235.0,47.0434,47.0434,46.9216,46.9297,148235.0
2018-03-01 15:40:00,57.78,57.94,57.75,57.86,172073.0,46.9216,47.0515,46.8972,46.9865,172073.0
2018-03-01 15:45:00,57.87,58.08,57.84,58.02,1239904.0,46.9947,47.1652,46.9703,47.1165,1239904.0
2018-03-01 15:50:00,58.02,58.1,57.97,58.03,236912.0,47.1165,47.1814,47.0759,47.1246,236912.0
2018-03-01 15:55:00,58.04,58.09,57.91,57.94,466457.0,47.1327,47.1733,47.0271,47.0515,466457.0
2018-03-02 09:30:00,57.27,57.39,57.15,57.27,558470.0,46.5074,46.6049,46.41,46.5074,558470.0
2018-03-02 09:35:00,57.28,57.32,57.07,57.09,320437.0,46.5155,46.548,46.345,46.3612,320437.0
2018-03-02 09:40:00,57.06,57.15,56.97,56.97,145842.0,46.3369,46.41,46.2638,46.2638,145842.0
2018-03-02 09:45:00,56.96,57.12,56.94,57.08,228503.0,46.2557,46.3856,46.2394,46.3531,228503.0
2018-03-02 09:50:00,57.08,57.2,57.05,57.08,138563.0,46.3531,46.4506,46.3288,46.3531,138563.0
2018-03-02 09:55:00,57.08,57.23,57.07,57.21,132501.0,46.3531,46.4749,46.345,46.4587,132501.0
2018-03-02 10:00:00,57.21,57.32,57.19,57.28,87135.0,46.4587,46.548,46.4425,46.5155,87135.0
2018-03-02 10:05:00,57.27,57.3,57.2,57.28,105484.0,46.5074,46.5318,46.4506,46.5155,105484.0
2018-03-02 10:10:00,57.28,57.31,57.18,57.27,110271.0,46.5155,46.5399,46.4343,46.5074,110271.0
2018-03-02 10:15:00,57.26,57.27,57.18,57.19,109879.0,46.4993,46.5074,46.4343,46.4425,109879.0
2018-03-02 10:20:00,57.2,57.27,57.13,57.19,108013.0,46.4506,46.5074,46.3937,46.4425,108013.0
2018-03-02 10:25:00,57.19,57.27,57.16,57.21,75131.0,46.4425,46.5074,46.4181,46.4587,75131.0
2018-03-02 10:30:00,57.21,57.33,57.18,57.31,109731.0,46.4587,46.5561,46.4343,46.5399,109731.0
2018-03-02 10:35:00,57.31,57.38,57.28,57.38,163842.0,46.5399,46.5967,46.5155,46.5967,163842.0
2018-03-02 10:40:00,57.38,57.47,57.38,57.45,147461.0,46.5967,46.6698,46.5967,46.6536,147461.0
2018-03-02 10:45:00,57.44,57.48,57.36,57.42,76114.0,46.6455,46.678,46.5805,46.6292,76114.0
2018-03-02 10:50:00,57.42,57.44,57.32,57.35,102065.0,46.6292,46.6455,46.548,46.5724,102065.0
2018-03-02 10:55:00,57.34,57.39,57.29,57.29,69094.0,46.5643,46.6049,46.5237,46.5237,69094.0
2018-03-02 11:00:00,57.28,57.34,57.27,57.31,124828.0,46.5155,46.5643,46.5074,46.5399,124828.0
2018-03-02 11:05:00,57.3,57.3,57.23,57.23,65763.0,46.5318,46.5318,46.4749,46.4749,65763.0
2018-03-02 11:10:00,57.25,57.31,57.21,57.28,72757.0,46.4912,46.5399,46.4587,46.5155,72757.0
2018-03-02 11:15:00,57.28,57.32,57.2,57.21,108280.0,46.5155,46.548,46.4506,46.4587,108280.0
2018-03-02 11:20:00,57.2,57.3,57.19,57.3,56902.0,46.4506,46.5318,46.4425,46.5318,56902.0
2018-03-02 11:25:00,57.31,57.43,57.3,57.41,88507.0,46.5399,46.6373,46.5318,46.6211,88507.0
2018-03-02 11:30:00,57.41,57.46,57.36,57.38,113195.0,46.6211,46.6617,46.5805,46.5967,113195.0
2018-03-02 11:35:00,57.39,57.4,57.34,57.4,68365.0,46.6049,46.613,46.5643,46.613,68365.0
2018-03-02 11:40:00,57.4,57.58,57.4,57.56,110573.0,46.613,46.7592,46.613,46.7429,110573.0
2018-03-02 11:45:00,57.56,57.73,57.54,57.73,157882.0,46.7429,46.881,46.7267,46.881,157882.0
2018-03-02 11:50:00,57.74,57.79,57.68,57.73,169493.0,46.8891,46.9297,46.8404,46.881,169493.0
2018-03-02 11:55:00,57.74,57.79,57.68,57.79,79111.0,46.8891,46.9297,46.8404,46.9297,79111.0
2018-03-02 12:00:00,57.79,57.85,57.75,57.76,123885.0,46.9297,46.9784,46.8972,46.9053,123885.0
2018-03-02 12:05:00,57.76,57.81,57.73,57.8,62326.0,46.9053,46.9459,46.881,46.9378,62326.0
2018-03-02 12:10:00,57.81,57.83,57.67,57.74,96046.0,46.9459,46.9622,46.8322,46.8891,96046.0
2018-03-02 12:15:00,57.74,57.77,57.66,57.7,85143.0,46.8891,46.9135,46.8241,46.8566,85143.0
2018-03-02 12:20:00,57.7,57.79,57.67,57.79,68726.0,46.8566,46.9297,46.8322,46.9297,68726.0
2018-03-02 12:25:00,57.79,57.83,57.73,57.8,187546.0,46.9297,46.9622,46.881,46.9378,187546.0
2018-03-02 12:30:00,57.8,57.83,57.69,57.71,61738.0,46.9378,46.9622,46.8485,46.8647,61738.0
2018-03-02 12:35:00,57.72,57.79,57.67,57.69,105667.0,46.8728,46.9297,46.8322,46.8485,105667.0
2018-03-02 12:40:00,57.69,57.87,57.68,57.83,94836.0,46.8485,46.9947,46.8404,46.9622,94836.0
2018-03-02 12:45:00,57.84,57.94,57.82,57.91,110025.0,46.9703,47.0515,46.9541,47.0271,110025.0
2018-03-02 12:50:00,57.91,58.0,57.91,57.98,99900.0,47.0271,47.1002,47.0271,47.084,99900.0
2018-03-02 12:55:00,57.97,58.0,57.91,57.93,140869.0,47.0759,47.1002,47.0271,47.0434,140869.0
2018-03-02 13:00:00,57.92,57.97,57.9,57.94,157192.0,47.0353,47.0759,47.019,47.0515,157192.0
2018-03-02 13:05:00,57.94,57.96,57.86,57.87,74546.0,47.0515,47.0677,46.9865,46.9947,74546.0
2018-03-02 13:10:00,57.86,57.88,57.72,57.74,92503.0,46.9865,47.0028,46.8728,46.8891,92503.0
2018-03-02 13:15:00,57.75,57.82,57.74,57.78,101180.0,46.8972,46.9541,46.8891,46.9216,101180.0
2018-03-02 13:20:00,57.78,57.83,57.72,57.73,111187.0,46.9216,46.9622,46.8728,46.881,111187.0
2018-03-02 13:25:00,57.72,57.78,57.71,57.72,81319.0,46.8728,46.9216,46.8647,46.8728,81319.0
2018-03-02 13:30:00,57.71,57.77,57.66,57.67,67723.0,46.8647,46.9135,46.8241,46.8322,67723.0
2018-03-02 13:35:00,57.66,57.71,57.63,57.69,46144.0,46.8241,46.8647,46.7998,46.8485,46144.0
2018-03-02 13:40:00,57.69,57.79,57.69,57.75,89362.0,46.8485,46.9297,46.8485,46.8972,89362.0
2018-03-02 13:45:00,57.75,57.87,57.75,57.86,95943.0,46.8972,46.9947,46.8972,46.9865,95943.0
2018-03-02 13:50:00,57.87,57.88,57.79,57.79,95725.0,46.9947,47.0028,46.9297,46.9297,95725.0
2018-03-02 13:55:00,57.79,57.79,57.69,57.75,152910.0,46.9297,46.9297,46.8485,46.8972,152910.0
2018-03-02 14:00:00,57.75,57.89,57.75,57.85,239135.0,46.8972,47.0109,46.8972,46.9784,239135.0
2018-03-02 14:05:00,57.86,57.89,57.82,57.86,143594.0,46.9865,47.0109,46.9541,46.9865,143594.0
2018-03-02 14:10:00,57.86,57.97,57.86,57.92,87712.0,46.9865,47.0759,46.9865,47.0353,87712.0
2018-03-02 14:15:00,57.93,57.94,57.84,57.85,61098.0,47.0434,47.0515,46.9703,46.9784,61098.0
2018-03-02 14:20:00,57.86,57.87,57.79,57.81,112922.0,46.9865,46.9947,46.9297,46.9459,112922.0
2018-03-02 14:25:00,57.81,57.89,57.79,57.84,127239.0,46.9459,47.0109,46.9297,46.9703,127239.0
2018-03-02 14:30:00,57.83,57.87,57.76,57.77,70812.0,46.9622,46.9947,46.9053,46.9135,70812.0
2018-03-02 14:35:00,57.77,57.93,57.76,57.93,109342.0,46.9135,47.0434,46.9053,47.0434,109342.0
2018-03-02 14:40:00,57.93,57.93,57.86,57.92,105474.0,47.0434,47.0434,46.9865,47.0353,105474.0
2018-03-02 14:45:00,57.91,57.96,57.89,57.94,37881.0,47.0271,47.0677,47.0109,47.0515,37881.0
2018-03-02 14:50:00,57.96,57.98,57.91,57.92,46652.0,47.0677,47.084,47.0271,47.0353,46652.0
2018-03-02 14:55:00,57.91,57.92,57.87,57.87,40551.0,47.0271,47.0353,46.9947,46.9947,40551.0
2018-03-02 15:00:00,57.85,57.88,57.77,57.85,64395.0,46.9784,47.0028,46.9135,46.9784,64395.0
2018-03-02 15:05:00,57.85,57.88,57.75,57.88,198628.0,46.9784,47.0028,46.8972,47.0028,198628.0
2018-03-02 15:10:00,57.88,57.9,57.81,57.88,177661.0,47.0028,47.019,46.9459,47.0028,177661.0
2018-03-02 15:15:00,57.87,57.95,57.82,57.93,131729.0,46.9947,47.0596,46.9541,47.0434,131729.0
2018-03-02 15:20:00,57.93,57.97,57.89,57.95,133335.0,47.0434,47.0759,47.0109,47.0596,133335.0
2018-03-02 15:25:00,57.96,57.99,57.91,57.97,47271.0,47.0677,47.0921,47.0271,47.0759,47271.0
2018-03-02 15:30:00,57.96,58.06,57.96,58.01,103578.0,47.0677,47.149,47.0677,47.1084,103578.0
2018-03-02 15:35:00,58.02,58.08,57.98,58.07,114088.0,47.1165,47.1652,47.084,47.1571,114088.0
2018-03-02 15:40:00,58.06,58.1,58.01,58.09,210447.0,47.149,47.1814,47.1084,47.1733,210447.0
2018-03-02 15:45:00,58.09,58.1,57.99,58.06,357550.0,47.1733,47.1814,47.0921,47.149,357550.0
2018-03-02 15:50:00,58.07,58.22,58.07,58.18,416513.0,47.1571,47.2789,47.1571,47.2464,416513.0
2018-03-02 15:55:00,58.19,58.25,58.13,58.15,319841.0,47.2545,47.3032,47.2058,47.222,319841.0
2018-03-05 09:30:00,57.58,57.64,57.49,57.58,386014.0,46.7592,46.8079,46.6861,46.7592,386014.0
2018-03-05 09:35:00,57.59,57.63,57.55,57.62,222206.0,46.7673,46.7998,46.7348,46.7916,222206.0
2018-03-05 09:40:00,57.61,57.62,57.54,57.59,304221.0,46.7835,46.7916,46.7267,46.7673,304221.0
2018-03-05 09:45:00,57.58,57.63,57.51,57.52,177366.0,46.7592,46.7998,46.7023,46.7104,177366.0
2018-03-05 09:50:00,57.51,57.56,57.47,57.55,161543.0,46.7023,46.7429,46.6698,46.7348,161543.0
2018-03-05 09:55:00,57.54,57.58,57.49,57.51,164870.0,46.7267,46.7592,46.6861,46.7023,164870.0
2018-03-05 10:00:00,57.52,57.58,57.49,57.56,93749.0,46.7104,46.7592,46.6861,46.7429,93749.0
2018-03-05 10:05:00,57.56,57.58,57.49,57.49,209705.0,46.7429,46.7592,46.6861,46.6861,209705.0
2018-03-05 10:10:00,57.5,57.54,57.45,57.48,377144.0,46.6942,46.7267,46.6536,46.678,377144.0
2018-03-05 10:15:00,57.49,57.58,57.49,57.55,483924.0,46.6861,46.7592,46.6861,46.7348,483924.0
2018-03-05 10:20:00,57.54,57.67,57.53,57.65,137518.0,46.7267,46.8322,46.7186,46.816,137518.0
2018-03-05 10:25:00,57.65,57.7,57.61,57.69,44356.0,46.816,46.8566,46.7835,46.8485,44356.0
2018-03-05 10:30:00,57.7,57.72,57.62,57.64,44630.0,46.8566,46.8728,46.7916,46.8079,44630.0
2018-03-05 10:35:00,57.65,57.77,57.63,57.75,402739.0,46.816,46.9135,46.7998,46.8972,402739.0
2018-03-05 10:40:00,57.75,57.83,57.74,57.82,89285.0,46.8972,46.9622,46.8891,46.9541,89285.0
2018-03-05 10:45:00,57.81,57.84,57.76,57.8,112233.0,46.9459,46.9703,46.9053,46.9378,112233.0
2018-03-05 10:50:00,57.81,57.84,57.8,57.82,85531.0,46.9459,46.9703,46.9378,46.9541,85531.0
2018-03-05 10:55:00,57.82,57.9,57.8,57.9,65939.0,46.9541,47.019,46.9378,47.019,65939.0
2018-03-05 11:00:00,57.91,57.95,57.88,57.91,259971.0,47.0271,47.0596,47.0028,47.0271,259971.0
2018-03-05 11:05:00,57.9,58.0,57.9,57.98,195732.0,47.019,47.1002,47.019,47.084,195732.0
2018-03-05 11:10:00,57.97,58.05,57.96,58.0,112986.0,47.0759,47.1408,47.0677,47.1002,112986.0
2018-03-05 11:15:00,58.0,58.07,57.97,58.04,107746.0,47.1002,47.1571,47.0759,47.1327,107746.0
2018-03-05 11:20:00,58.05,58.16,58.04,58.14,119403.0,47.1408,47.2302,47.1327,47.2139,119403.0
2018-03-05 11:25:00,58.14,58.17,58.1,58.1,123255.0,47.2139,47.2383,47.1814,47.1814,123255.0
2018-03-05 11:30:00,58.11,58.15,58.09,58.09,146037.0,47.1896,47.222,47.1733,47.1733,146037.0
2018-03-05 11:35:00,58.09,58.16,58.07,58.15,121035.0,47.1733,47.2302,47.1571,47.222,121035.0
2018-03-05 11:40:00,58.15,58.19,58.15,58.17,107004.0,47.222,47.2545,47.222,47.2383,107004.0
2018-03-05 11:45:00,58.17,58.21,58.15,58.15,121101.0,47.2383,47.2708,47.222,47.222,121101.0
2018-03-05 11:50:00,58.15,58.2,58.14,58.15,151024.0,47.222,47.2626,47.2139,47.222,151024.0
2018-03-05 11:55:00,58.14,58.2,58.13,58.16,105380.0,47.2139,47.2626,47.2058,47.2302,105380.0
2018-03-05 12:00:00,58.17,58.26,58.16,58.24,287223.0,47.2383,47.3114,47.2302,47.2951,287223.0
2018-03-05 12:05:00,58.24,58.25,58.19,58.2,54596.0,47.2951,47.3032,47.2545,47.2626,54596.0
2018-03-05 12:10:00,58.2,58.24,58.16,58.16,104991.0,47.2626,47.2951,47.2302,47.2302,104991.0
2018-03-05 12:15:00,58.15,58.19,58.13,58.13,117215.0,47.222,47.2545,47.2058,47.2058,117215.0
2018-03-05 12:20:00,58.13,58.14,58.05,58.06,152996.0,47.2058,47.2139,47.1408,47.149,152996.0
2018-03-05 12:25:00,58.06,58.11,58.05,58.11,52854.0,47.149,47.1896,47.1408,47.1896,52854.0
2018-03-05 12:30:00,58.11,58.14,58.04,58.07,160719.0,47.1896,47.2139,47.1327,47.1571,160719.0
2018-03-05 12:35:00,58.07,58.12,58.07,58.11,47326.0,47.1571,47.1977,47.1571,47.1896,47326.0
2018-03-05 12:40:00,58.11,58.13,58.06,58.08,43245.0,47.1896,47.2058,47.149,47.1652,43245.0
2018-03-05 12:45:00,58.08,58.14,58.08,58.11,30980.0,47.1652,47.2139,47.1652,47.1896,30980.0
2018-03-05 12:50:00,58.12,58.13,58.09,58.1,28955.0,47.1977,47.2058,47.1733,47.1814,28955.0
2018-03-05 12:55:00,58.1,58.16,58.09,58.15,90749.0,47.1814,47.2302,47.1733,47.222,90749.0
2018-03-05 13:00:00,58.16,58.22,58.16,58.2,50539.0,47.2302,47.2789,47.2302,47.2626,50539.0
2018-03-05 13:05:00,58.2,58.23,58.17,58.2,88479.0,47.2626,47.287,47.2383,47.2626,88479.0
2018-03-05 13:10:00,58.21,58.24,58.19,58.2,57486.0,47.2708,47.2951,47.2545,47.2626,57486.0
2018-03-05 13:15:00,58.2,58.23,58.16,58.17,91004.0,47.2626,47.287,47.2302,47.2383,91004.0
2018-03-05 13:20:00,58.17,58.24,58.16,58.22,60678.0,47.2383,47.2951,47.2302,47.2789,60678.0
2018-03-05 13:25:00,58.22,58.23,58.15,58.17,71513.0,47.2789,47.287,47.222,47.2383,71513.0
2018-03-05 13:30:00,58.17,58.19,58.1,58.12,97175.0,47.2383,47.2545,47.1814,47.1977,97175.0
2018-03-05 13:35:00,58.11,58.17,58.11,58.16,88881.0,47.1896,47.2383,47.1896,47.2302,88881.0
2018-03-05 13:40:00,58.16,58.23,58.15,58.16,58422.0,47.2302,47.287,47.222,47.2302,58422.0
2018-03-05 13:45:00,58.16,58.18,58.08,58.12,248789.0,47.2302,47.2464,47.1652,47.1977,248789.0
2018-03-05 13:50:00,58.12,58.15,58.09,58.12,68353.0,47.1977,47.222,47.1733,47.1977,68353.0
2018-03-05 13:55:00,58.12,58.16,58.12,58.16,68817.0,47.1977,47.2302,47.1977,47.2302,68817.0
2018-03-05 14:00:00,58.17,58.2,58.14,58.14,65470.0,47.2383,47.2626,47.2139,47.2139,65470.0
2018-03-05 14:05:00,58.14,58.16,58.09,58.14,97318.0,47.2139,47.2302,47.1733,47.2139,97318.0
2018-03-05 14:10:00,58.15,58.16,58.02,58.04,80087.0,47.222,47.2302,47.1165,47.1327,80087.0
2018-03-05 14:15:00,58.04,58.09,57.97,57.98,125350.0,47.1327,47.1733,47.0759,47.084,125350.0
2018-03-05 14:20:00,57.98,58.05,57.97,58.05,92295.0,47.084,47.1408,47.0759,47.1408,92295.0
2018-03-05 14:25:00,58.05,58.13,58.05,58.07,81539.0,47.1408,47.2058,47.1408,47.1571,81539.0
2018-03-05 14:30:00,58.07,58.13,58.06,58.09,83787.0,47.1571,47.2058,47.149,47.1733,83787.0
2018-03-05 14:35:00,58.09,58.15,58.05,58.14,110007.0,47.1733,47.222,47.1408,47.2139,110007.0
2018-03-05 14:40:00,58.14,58.21,58.13,58.2,107117.0,47.2139,47.2708,47.2058,47.2626,107117.0
2018-03-05 14:45:00,58.21,58.21,58.16,58.19,72863.0,47.2708,47.2708,47.2302,47.2545,72863.0
2018-03-05 14:50:00,58.2,58.2,58.16,58.17,50922.0,47.2626,47.2626,47.2302,47.2383,50922.0
2018-03-05 14:55:00,58.17,58.25,58.17,58.24,63657.0,47.2383,47.3032,47.2383,47.2951,63657.0
2018-03-05 15:00:00,58.25,58.25,58.22,58.24,59550.0,47.3032,47.3032,47.2789,47.2951,59550.0
2018-03-05 15:05:00,58.23,58.28,58.18,58.2,179450.0,47.287,47.3276,47.2464,47.2626,179450.0
2018-03-05 15:10:00,58.2,58.23,58.19,58.2,62700.0,47.2626,47.287,47.2545,47.2626,62700.0
2018-03-05 15:15:00,58.2,58.23,58.17,58.23,66070.0,47.2626,47.287,47.2383,47.287,66070.0
2018-03-05 15:20:00,58.23,58.25,58.19,58.22,60484.0,47.287,47.3032,47.2545,47.2789,60484.0
2018-03-05 15:25:00,58.22,58.23,58.13,58.15,133365.0,47.2789,47.287,47.2058,47.222,133365.0
2018-03-05 15:30:00,58.15,58.2,58.12,58.19,125414.0,47.222,47.2626,47.1977,47.2545,125414.0
2018-03-05 15:35:00,58.19,58.23,58.16,58.2,53835.0,47.2545,47.287,47.2302,47.2626,53835.0
2018-03-05 15:40:00,58.21,58.23,58.17,58.22,458676.0,47.2708,47.287,47.2383,47.2789,458676.0
2018-03-05 15:45:00,58.22,58.25,58.18,58.19,121650.0,47.2789,47.3032,47.2464,47.2545,121650.0
2018-03-05 15:50:00,58.17,58.17,58.12,58.15,97446.0,47.2383,47.2383,47.1977,47.222,97446.0
2018-03-05 15:55:00,58.15,58.21,58.14,58.16,290073.0,47.222,47.2708,47.2139,47.2302,290073.0
2018-03-06 09:30:00,59.13,59.13,59.02,59.06,115225.0,48.0179,48.0179,47.9285,47.961,115225.0
2018-03-06 09:35:00,59.07,59.07,58.94,58.97,263304.0,47.9691,47.9691,47.8636,47.8879,263304.0
2018-03-06 09:40:00,58.97,59.01,58.93,58.95,58960.0,47.8879,47.9204,47.8555,47.8717,58960.0
2018-03-06 09:45:00,58.93,58.95,58.89,58.94,72057.0,47.8555,47.8717,47.823,47.8636,72057.0
2018-03-06 09:50:00,58.94,59.02,58.94,59.02,56005.0,47.8636,47.9285,47.8636,47.9285,56005.0
2018-03-06 09:55:00,59.02,59.09,59.01,59.04,120445.0,47.9285,47.9854,47.9204,47.9448,120445.0
2018-03-06 10:00:00,59.04,59.1,58.86,58.88,180464.0,47.9448,47.9935,47.7986,47.8149,180464.0
2018-03-06 10:05:00,58.87,58.96,58.81,58.82,132196.0,47.8067,47.8798,47.758,47.7661,132196.0
2018-03-06 10:10:00,58.82,58.92,58.78,58.9,142019.0,47.7661,47.8473,47.7336,47.8311,142019.0
2018-03-06 10:15:00,58.9,58.97,58.9,58.97,60781.0,47.8311,47.8879,47.8311,47.8879,60781.0
2018-03-06 10:20:00,58.97,59.0,58.88,58.97,83740.0,47.8879,47.9123,47.8149,47.8879,83740.0
2018-03-06 10:25:00,58.97,59.01,58.94,58.96,179416.0,47.8879,47.9204,47.8636,47.8798,179416.0
2018-03-06 10:30:00,58.96,59.02,58.92,58.95,94531.0,47.8798,47.9285,47.8473,47.8717,94531.0
2018-03-06 10:35:00,58.94,58.97,58.89,58.95,63699.0,47.8636,47.8879,47.823,47.8717,63699.0
2018-03-06 10:40:00,58.94,58.95,58.85,58.94,82849.0,47.8636,47.8717,47.7905,47.8636,82849.0
2018-03-06 10:45:00,58.93,58.93,58.77,58.78,66360.0,47.8555,47.8555,47.7255,47.7336,66360.0
2018-03-06 10:50:00,58.79,58.83,58.7,58.73,126053.0,47.7418,47.7743,47.6687,47.693,126053.0
2018-03-06 10:55:00,58.73,58.78,58.64,58.69,89349.0,47.693,47.7336,47.62,47.6606,89349.0
2018-03-06 11:00:00,58.69,58.75,58.65,58.69,1454445.0,47.6606,47.7093,47.6281,47.6606,1454445.0
2018-03-06 11:05:00,58.7,58.76,58.69,58.74,60132.0,47.6687,47.7174,47.6606,47.7012,60132.0
2018-03-06 11:10:00,58.74,58.77,58.68,58.75,113053.0,47.7012,47.7255,47.6524,47.7093,113053.0
2018-03-06 11:15:00,58.75,58.78,58.67,58.73,89080.0,47.7093,47.7336,47.6443,47.693,89080.0
2018-03-06 11:20:00,58.72,58.73,58.55,58.6,71967.0,47.6849,47.693,47.5469,47.5875,71967.0
2018-03-06 11:25:00,58.59,58.61,58.55,58.6,69634.0,47.5794,47.5956,47.5469,47.5875,69634.0
2018-03-06 11:30:00,58.6,58.63,58.55,58.6,35383.0,47.5875,47.6118,47.5469,47.5875,35383.0
2018-03-06 11:35:00,58.61,58.62,58.57,58.58,60897.0,47.5956,47.6037,47.5631,47.5712,60897.0
2018-03-06 11:40:00,58.58,58.69,58.54,58.65,52389.0,47.5712,47.6606,47.5387,47.6281,52389.0
2018-03-06 11:45:00,58.65,58.72,58.65,58.72,26174.0,47.6281,47.6849,47.6281,47.6849,26174.0
2018-03-06 11:50:00,58.72,58.73,58.68,58.73,48096.0,47.6849,47.693,47.6524,47.693,48096.0
2018-03-06 11:55:00,58.73,58.79,58.69,58.79,24596.0,47.693,47.7418,47.6606,47.7418,24596.0
2018-03-06 12:00:00,58.79,58.81,58.73,58.76,46572.0,47.7418,47.758,47.693,47.7174,46572.0
2018-03-06 12:05:00,58.77,58.77,58.68,58.71,42855.0,47.7255,47.7255,47.6524,47.6768,42855.0
2018-03-06 12:10:00,58.71,58.74,58.7,58.73,40506.0,47.6768,47.7012,47.6687,47.693,40506.0
2018-03-06 12:15:00,58.73,58.74,58.68,58.73,25315.0,47.693,47.7012,47.6524,47.693,25315.0
2018-03-06 12:20:00,58.72,58.75,58.64,58.69,33760.0,47.6849,47.7093,47.62,47.6606,33760.0
2018-03-06 12:25:00,58.69,58.72,58.67,58.69,374866.0,47.6606,47.6849,47.6443,47.6606,374866.0
2018-03-06 12:30:00,58.68,58.72,58.67,58.71,30749.0,47.6524,47.6849,47.6443,47.6768,30749.0
2018-03-06 12:35:00,58.72,58.77,58.7,58.76,42083.0,47.6849,47.7255,47.6687,47.7174,42083.0
2018-03-06 12:40:00,58.74,58.83,58.72,58.81,28395.0,47.7012,47.7743,47.6849,47.758,28395.0
2018-03-06 12:45:00,58.82,58.84,58.8,58.84,59660.0,47.7661,47.7824,47.7499,47.7824,59660.0
2018-03-06 12:50:00,58.83,58.86,58.83,58.85,99564.0,47.7743,47.7986,47.7743,47.7905,99564.0
2018-03-06 12:55:00,58.85,58.93,58.84,58.92,72527.0,47.7905,47.8555,47.7824,47.8473,72527.0
2018-03-06 13:00:00,58.92,58.99,58.91,58.94,116972.0,47.8473,47.9042,47.8392,47.8636,116972.0
2018-03-06 13:05:00,58.94,58.99,58.93,58.95,27865.0,47.8636,47.9042,47.8555,47.8717,27865.0
2018-03-06 13:10:00,58.94,58.99,58.91,58.91,36632.0,47.8636,47.9042,47.8392,47.8392,36632.0
2018-03-06 13:15:00,58.91,58.95,58.88,58.89,43229.0,47.8392,47.8717,47.8149,47.823,43229.0
2018-03-06 13:20:00,58.89,58.92,58.86,58.91,57353.0,47.823,47.8473,47.7986,47.8392,57353.0
2018-03-06 13:25:00,58.91,58.92,58.86,58.89,79150.0,47.8392,47.8473,47.7986,47.823,79150.0
2018-03-06 13:30:00,58.89,58.92,58.85,58.87,75771.0,47.823,47.8473,47.7905,47.8067,75771.0
2018-03-06 13:35:00,58.87,58.88,58.82,58.83,40031.0,47.8067,47.8149,47.7661,47.7743,40031.0
2018-03-06 13:40:00,58.83,58.89,58.83,58.86,32252.0,47.7743,47.823,47.7743,47.7986,32252.0
2018-03-06 13:45:00,58.87,58.88,58.76,58.77,33216.0,47.8067,47.8149,47.7174,47.7255,33216.0
2018-03-06 13:50:00,58.77,58.8,58.74,58.79,23958.0,47.7255,47.7499,47.7012,47.7418,23958.0
2018-03-06 13:55:00,58.77,58.8,58.73,58.78,72728.0,47.7255,47.7499,47.693,47.7336,72728.0
2018-03-06 14:00:00,58.78,58.81,58.76,58.76,37849.0,47.7336,47.758,47.7174,47.7174,37849.0
2018-03-06 14:05:00,58.76,58.79,58.71,58.79,87177.0,47.7174,47.7418,47.6768,47.7418,87177.0
2018-03-06 14:10:00,58.78,58.8,58.75,58.77,55816.0,47.7336,47.7499,47.7093,47.7255,55816.0
2018-03-06 14:15:00,58.77,58.77,58.72,58.75,35469.0,47.7255,47.7255,47.6849,47.7093,35469.0
2018-03-06 14:20:00,58.74,58.79,58.74,58.78,35441.0,47.7012,47.7418,47.7012,47.7336,35441.0
2018-03-06 14:25:00,58.78,58.79,58.74,58.76,46597.0,47.7336,47.7418,47.7012,47.7174,46597.0
2018-03-06 14:30:00,58.77,58.86,58.76,58.85,33099.0,47.7255,47.7986,47.7174,47.7905,33099.0
2018-03-06 14:35:00,58.85,58.9,58.85,58.9,77966.0,47.7905,47.8311,47.7905,47.8311,77966.0
2018-03-06 14:40:00,58.89,58.9,58.85,58.88,52870.0,47.823,47.8311,47.7905,47.8149,52870.0
2018-03-06 14:45:00,58.87,58.95,58.87,58.94,128573.0,47.8067,47.8717,47.8067,47.8636,128573.0
2018-03-06 14:50:00,58.94,58.94,58.86,58.87,42401.0,47.8636,47.8636,47.7986,47.8067,42401.0
2018-03-06 14:55:00,58.86,58.89,58.83,58.84,56294.0,47.7986,47.823,47.7743,47.7824,56294.0
2018-03-06 15:00:00,58.83,58.86,58.76,58.77,53033.0,47.7743,47.7986,47.7174,47.7255,53033.0
2018-03-06 15:05:00,58.77,58.83,58.77,58.82,83515.0,47.7255,47.7743,47.7255,47.7661,83515.0
2018-03-06 15:10:00,58.82,58.82,58.75,58.75,56081.0,47.7661,47.7661,47.7093,47.7093,56081.0
2018-03-06 15:15:00,58.75,58.78,58.72,58.76,57429.0,47.7093,47.7336,47.6849,47.7174,57429.0
2018-03-06 15:20:00,58.76,58.8,58.75,58.77,49472.0,47.7174,47.7499,47.7093,47.7255,49472.0
2018-03-06 15:25:00,58.77,58.82,58.73,58.82,85808.0,47.7255,47.7661,47.693,47.7661,85808.0
2018-03-06 15:30:00,58.81,58.85,58.8,58.8,70701.0,47.758,47.7905,47.7499,47.7499,70701.0
2018-03-06 15:35:00,58.81,58.81,58.74,58.74,75363.0,47.758,47.758,47.7012,47.7012,75363.0
2018-03-06 15:40:00,58.75,58.79,58.73,58.74,51711.0,47.7093,47.7418,47.693,47.7012,51711.0
2018-03-06 15:45:00,58.73,58.77,58.69,58.72,93644.0,47.693,47.7255,47.6606,47.6849,93644.0
2018-03-06 15:50:00,58.71,58.78,58.71,58.74,117549.0,47.6768,47.7336,47.6768,47.7012,117549.0
2018-03-06 15:55:00,58.73,58.73,58.67,58.7,228111.0,47.693,47.693,47.6443,47.6687,228111.0
2018-03-07 09:30:00,58.3,58.47,58.26,58.42,171443.0,47.3439,47.4819,47.3114,47.4413,171443.0
2018-03-07 09:35:00,58.42,58.53,58.41,58.52,178639.0,47.4413,47.5306,47.4332,47.5225,178639.0
2018-03-07 09:40:00,58.52,58.57,58.45,58.46,130095.0,47.5225,47.5631,47.4657,47.4738,130095.0
2018-03-07 09:45:00,58.46,58.48,58.34,58.34,149093.0,47.4738,47.49,47.3763,47.3763,149093.0
2018-03-07 09:50:00,58.35,58.38,58.25,58.26,82654.0,47.3845,47.4088,47.3032,47.3114,82654.0
2018-03-07 09:55:00,58.26,58.33,58.24,58.26,104372.0,47.3114,47.3682,47.2951,47.3114,104372.0
2018-03-07 10:00:00,58.26,58.36,58.24,58.33,220333.0,47.3114,47.3926,47.2951,47.3682,220333.0
2018-03-07 10:05:00,58.34,58.34,58.25,58.28,72107.0,47.3763,47.3763,47.3032,47.3276,72107.0
2018-03-07 10:10:00,58.28,58.37,58.22,58.24,104479.0,47.3276,47.4007,47.2789,47.2951,104479.0
2018-03-07 10:15:00,58.24,58.32,58.23,58.29,106364.0,47.2951,47.3601,47.287,47.3357,106364.0
2018-03-07 10:20:00,58.28,58.37,58.26,58.33,220259.0,47.3276,47.4007,47.3114,47.3682,220259.0
2018-03-07 10:25:00,58.34,58.37,58.3,58.33,70982.0,47.3763,47.4007,47.3439,47.3682,70982.0
2018-03-07 10:30:00,58.33,58.42,58.3,58.42,122784.0,47.3682,47.4413,47.3439,47.4413,122784.0
2018-03-07 10:35:00,58.44,58.49,58.41,58.46,115125.0,47.4575,47.4981,47.4332,47.4738,115125.0
2018-03-07 10:40:00,58.47,58.49,58.43,58.45,109399.0,47.4819,47.4981,47.4494,47.4657,109399.0
2018-03-07 10:45:00,58.45,58.46,58.42,58.46,63342.0,47.4657,47.4738,47.4413,47.4738,63342.0
2018-03-07 10:50:00,58.46,58.52,58.46,58.49,183963.0,47.4738,47.5225,47.4738,47.4981,183963.0
2018-03-07 10:55:00,58.49,58.51,58.44,58.5,132731.0,47.4981,47.5144,47.4575,47.5063,132731.0
2018-03-07 11:00:00,58.5,58.53,58.43,58.44,100823.0,47.5063,47.5306,47.4494,47.4575,100823.0
2018-03-07 11:05:00,58.44,58.48,58.44,58.47,72463.0,47.4575,47.49,47.4575,47.4819,72463.0
2018-03-07 11:10:00,58.46,58.47,58.41,58.44,123102.0,47.4738,47.4819,47.4332,47.4575,123102.0
2018-03-07 11:15:00,58.45,58.46,58.35,58.36,145879.0,47.4657,47.4738,47.3845,47.3926,145879.0
2018-03-07 11:20:00,58.35,58.37,58.32,58.37,135933.0,47.3845,47.4007,47.3601,47.4007,135933.0
2018-03-07 11:25:00,58.37,58.41,58.33,58.41,115428.0,47.4007,47.4332,47.3682,47.4332,115428.0
2018-03-07 11:30:00,58.41,58.45,58.37,58.42,65594.0,47.4332,47.4657,47.4007,47.4413,65594.0
2018-03-07 11:35:00,58.42,58.46,58.41,58.43,42098.0,47.4413,47.4738,47.4332,47.4494,42098.0
2018-03-07 11:40:00,58.43,58.46,58.42,58.43,99705.0,47.4494,47.4738,47.4413,47.4494,99705.0
2018-03-07 11:45:00,58.42,58.43,58.34,58.35,54459.0,47.4413,47.4494,47.3763,47.3845,54459.0
2018-03-07 11:50:00,58.34,58.34,58.28,58.29,44319.0,47.3763,47.3763,47.3276,47.3357,44319.0
2018-03-07 11:55:00,58.28,58.29,58.19,58.19,53286.0,47.3276,47.3357,47.2545,47.2545,53286.0
2018-03-07 12:00:00,58.2,58.23,58.1,58.14,75737.0,47.2626,47.287,47.1814,47.2139,75737.0
2018-03-07 12:05:00,58.14,58.19,58.14,58.17,83277.0,47.2139,47.2545,47.2139,47.2383,83277.0
2018-03-07 12:10:00,58.16,58.16,58.07,58.11,72681.0,47.2302,47.2302,47.1571,47.1896,72681.0
2018-03-07 12:15:00,58.1,58.15,58.06,58.14,87608.0,47.1814,47.222,47.149,47.2139,87608.0
2018-03-07 12:20:00,58.13,58.16,58.06,58.11,116828.0,47.2058,47.2302,47.149,47.1896,116828.0
2018-03-07 12:25:00,58.12,58.19,58.1,58.17,362325.0,47.1977,47.2545,47.1814,47.2383,362325.0
2018-03-07 12:30:00,58.16,58.2,58.15,58.16,143898.0,47.2302,47.2626,47.222,47.2302,143898.0
2018-03-07 12:35:00,58.18,58.2,58.13,58.17,77047.0,47.2464,47.2626,47.2058,47.2383,77047.0
2018-03-07 12:40:00,58.17,58.2,58.09,58.17,155794.0,47.2383,47.2626,47.1733,47.2383,155794.0
2018-03-07 12:45:00,58.18,58.23,58.15,58.18,114891.0,47.2464,47.287,47.222,47.2464,114891.0
2018-03-07 12:50:00,58.17,58.2,58.17,58.18,104073.0,47.2383,47.2626,47.2383,47.2464,104073.0
2018-03-07 12:55:00,58.18,58.25,58.17,58.24,76968.0,47.2464,47.3032,47.2383,47.2951,76968.0
2018-03-07 13:00:00,58.23,58.23,58.15,58.15,102127.0,47.287,47.287,47.222,47.222,102127.0
2018-03-07 13:05:00,58.16,58.16,58.1,58.14,68318.0,47.2302,47.2302,47.1814,47.2139,68318.0
2018-03-07 13:10:00,58.13,58.16,58.11,58.14,87165.0,47.2058,47.2302,47.1896,47.2139,87165.0
2018-03-07 13:15:00,58.13,58.2,58.1,58.19,70650.0,47.2058,47.2626,47.1814,47.2545,70650.0
2018-03-07 13:20:00,58.18,58.24,58.17,58.23,85654.0,47.2464,47.2951,47.2383,47.287,85654.0
2018-03-07 13:25:00,58.23,58.34,58.22,58.34,123590.0,47.287,47.3763,47.2789,47.3763,123590.0
2018-03-07 13:30:00,58.35,58.37,58.28,58.3,99660.0,47.3845,47.4007,47.3276,47.3439,99660.0
2018-03-07 13:35:00,58.29,58.34,58.28,58.32,35462.0,47.3357,47.3763,47.3276,47.3601,35462.0
2018-03-07 13:40:00,58.33,58.36,58.3,58.33,72150.0,47.3682,47.3926,47.3439,47.3682,72150.0
2018-03-07 13:45:00,58.33,58.38,58.31,58.34,78691.0,47.3682,47.4088,47.352,47.3763,78691.0
2018-03-07 13:50:00,58.34,58.38,58.32,58.36,60087.0,47.3763,47.4088,47.3601,47.3926,60087.0
2018-03-07 13:55:00,58.36,58.36,58.3,58.34,106433.0,47.3926,47.3926,47.3439,47.3763,106433.0
2018-03-07 14:00:00,58.33,58.36,58.29,58.33,120442.0,47.3682,47.3926,47.3357,47.3682,120442.0
2018-03-07 14:05:00,58.33,58.35,58.29,58.33,76410.0,47.3682,47.3845,47.3357,47.3682,76410.0
2018-03-07 14:10:00,58.33,58.43,58.33,58.41,207289.0,47.3682,47.4494,47.3682,47.4332,207289.0
2018-03-07 14:15:00,58.41,58.42,58.37,58.4,141867.0,47.4332,47.4413,47.4007,47.4251,141867.0
2018-03-07 14:20:00,58.4,58.43,58.37,58.39,69580.0,47.4251,47.4494,47.4007,47.4169,69580.0
2018-03-07 14:25:00,58.39,58.41,58.34,58.34,74462.0,47.4169,47.4332,47.3763,47.3763,74462.0
2018-03-07 14:30:00,58.35,58.43,58.34,58.42,57182.0,47.3845,47.4494,47.3763,47.4413,57182.0
2018-03-07 14:35:00,58.42,58.48,58.42,58.45,98019.0,47.4413,47.49,47.4413,47.4657,98019.0
2018-03-07 14:40:00,58.46,58.49,58.44,58.46,147521.0,47.4738,47.4981,47.4575,47.4738,147521.0
2018-03-07 14:45:00,58.45,58.47,58.42,58.45,91471.0,47.4657,47.4819,47.4413,47.4657,91471.0
2018-03-07 14:50:00,58.46,58.5,58.4,58.44,115634.0,47.4738,47.5063,47.4251,47.4575,115634.0
2018-03-07 14:55:00,58.44,58.48,58.42,58.45,143123.0,47.4575,47.49,47.4413,47.4657,143123.0
2018-03-07 15:00:00,58.44,58.51,58.44,58.5,81598.0,47.4575,47.5144,47.4575,47.5063,81598.0
2018-03-07 15:05:00,58.51,58.63,58.5,58.6,210032.0,47.5144,47.6118,47.5063,47.5875,210032.0
2018-03-07 15:10:00,58.6,58.64,58.57,58.58,134112.0,47.5875,47.62,47.5631,47.5712,134112.0
2018-03-07 15:15:00,58.58,58.6,58.55,58.57,47204.0,47.5712,47.5875,47.5469,47.5631,47204.0
2018-03-07 15:20:00,58.57,58.6,58.53,58.6,74245.0,47.5631,47.5875,47.5306,47.5875,74245.0
2018-03-07 15:25:00,58.6,58.61,58.57,58.6,77831.0,47.5875,47.5956,47.5631,47.5875,77831.0
2018-03-07 15:30:00,58.61,58.67,58.6,58.65,111165.0,47.5956,47.6443,47.5875,47.6281,111165.0
2018-03-07 15:35:00,58.65,58.7,58.65,58.69,96023.0,47.6281,47.6687,47.6281,47.6606,96023.0
2018-03-07 15:40:00,58.69,58.75,58.69,58.73,163079.0,47.6606,47.7093,47.6606,47.693,163079.0
2018-03-07 15:45:00,58.73,58.74,58.69,58.7,103297.0,47.693,47.7012,47.6606,47.6687,103297.0
2018-03-07 15:50:00,58.7,58.72,58.66,58.68,176273.0,47.6687,47.6849,47.6362,47.6524,176273.0
2018-03-07 15:55:00,58.69,58.76,58.68,58.75,301893.0,47.6606,47.7174,47.6524,47.7093,301893.0
2018-03-08 09:30:00,58.82,58.86,58.76,58.86,76255.0,47.7661,47.7986,47.7174,47.7986,76255.0
2018-03-08 09:35:00,58.85,58.86,58.76,58.76,57987.0,47.7905,47.7986,47.7174,47.7174,57987.0
2018-03-08 09:40:00,58.75,58.8,58.72,58.76,47789.0,47.7093,47.7499,47.6849,47.7174,47789.0
2018-03-08 09:45:00,58.75,58.79,58.71,58.74,51941.0,47.7093,47.7418,47.6768,47.7012,51941.0
2018-03-08 09:50:00,58.73,58.79,58.71,58.74,46051.0,47.693,47.7418,47.6768,47.7012,46051.0
2018-03-08 09:55:00,58.72,58.72,58.62,58.64,67016.0,47.6849,47.6849,47.6037,47.62,67016.0
2018-03-08 10:00:00,58.65,58.66,58.54,58.55,79985.0,47.6281,47.6362,47.5387,47.5469,79985.0
2018-03-08 10:05:00,58.54,58.57,58.48,58.55,64249.0,47.5387,47.5631,47.49,47.5469,64249.0
2018-03-08 10:10:00,58.55,58.66,58.54,58.66,212744.0,47.5469,47.6362,47.5387,47.6362,212744.0
2018-03-08 10:15:00,58.66,58.67,58.6,58.63,127176.0,47.6362,47.6443,47.5875,47.6118,127176.0
2018-03-08 10:20:00,58.63,58.69,58.63,58.65,69769.0,47.6118,47.6606,47.6118,47.6281,69769.0
2018-03-08 10:25:00,58.64,58.7,58.62,58.62,133390.0,47.62,47.6687,47.6037,47.6037,133390.0
2018-03-08 10:30:00,58.61,58.64,58.57,58.58,171231.0,47.5956,47.62,47.5631,47.5712,171231.0
2018-03-08 10:35:00,58.57,58.6,58.48,58.49,122195.0,47.5631,47.5875,47.49,47.4981,122195.0
2018-03-08 10:40:00,58.47,58.54,58.45,58.52,43928.0,47.4819,47.5387,47.4657,47.5225,43928.0
2018-03-08 10:45:00,58.52,58.56,58.51,58.54,38550.0,47.5225,47.555,47.5144,47.5387,38550.0
2018-03-08 10:50:00,58.54,58.58,58.52,58.55,44938.0,47.5387,47.5712,47.5225,47.5469,44938.0
2018-03-08 10:55:00,58.56,58.57,58.5,58.52,46834.0,47.555,47.5631,47.5063,47.5225,46834.0
2018-03-08 11:00:00,58.51,58.6,58.49,58.58,92365.0,47.5144,47.5875,47.4981,47.5712,92365.0
2018-03-08 11:05:00,58.58,58.64,58.58,58.63,53370.0,47.5712,47.62,47.5712,47.6118,53370.0
2018-03-08 11:10:00,58.64,58.71,58.63,58.71,171584.0,47.62,47.6768,47.6118,47.6768,171584.0
2018-03-08 11:15:00,58.71,58.73,58.68,58.69,79831.0,47.6768,47.693,47.6524,47.6606,79831.0
2018-03-08 11:20:00,58.7,58.73,58.68,58.72,39678.0,47.6687,47.693,47.6524,47.6849,39678.0
2018-03-08 11:25:00,58.72,58.72,58.68,58.69,48217.0,47.6849,47.6849,47.6524,47.6606,48217.0
2018-03-08 11:30:00,58.69,58.71,58.65,58.66,31977.0,47.6606,47.6768,47.6281,47.6362,31977.0
2018-03-08 11:35:00,58.67,58.68,58.6,58.62,45038.0,47.6443,47.6524,47.5875,47.6037,45038.0
2018-03-08 11:40:00,58.62,58.65,58.56,58.56,61257.0,47.6037,47.6281,47.555,47.555,61257.0
2018-03-08 11:45:00,58.56,58.59,58.54,58.56,122760.0,47.555,47.5794,47.5387,47.555,122760.0
2018-03-08 11:50:00,58.55,58.58,58.51,58.57,221261.0,47.5469,47.5712,47.5144,47.5631,221261.0
2018-03-08 11:55:00,58.57,58.63,58.57,58.62,51825.0,47.5631,47.6118,47.5631,47.6037,51825.0
2018-03-08 12:00:00,58.62,58.65,58.6,58.61,62109.0,47.6037,47.6281,47.5875,47.5956,62109.0
2018-03-08 12:05:00,58.61,58.61,58.57,58.57,20483.0,47.5956,47.5956,47.5631,47.5631,20483.0
2018-03-08 12:10:00,58.57,58.57,58.49,58.51,33987.0,47.5631,47.5631,47.4981,47.5144,33987.0
2018-03-08 12:15:00,58.5,58.56,58.5,58.54,17568.0,47.5063,47.555,47.5063,47.5387,17568.0
2018-03-08 12:20:00,58.55,58.6,58.54,58.55,79150.0,47.5469,47.5875,47.5387,47.5469,79150.0
2018-03-08 12:25:00,58.55,58.64,58.53,58.63,23961.0,47.5469,47.62,47.5306,47.6118,23961.0
2018-03-08 12:30:00,58.63,58.63,58.55,58.58,73132.0,47.6118,47.6118,47.5469,47.5712,73132.0
2018-03-08 12:35:00,58.57,58.62,58.56,58.61,40208.0,47.5631,47.6037,47.555,47.5956,40208.0
2018-03-08 12:40:00,58.61,58.63,58.59,58.62,20773.0,47.5956,47.6118,47.5794,47.6037,20773.0
2018-03-08 12:45:00,58.61,58.64,58.59,58.63,19654.0,47.5956,47.62,47.5794,47.6118,19654.0
2018-03-08 12:50:00,58.63,58.64,58.54,58.56,36181.0,47.6118,47.62,47.5387,47.555,36181.0
2018-03-08 12:55:00,58.56,58.64,58.55,58.64,19532.0,47.555,47.62,47.5469,47.62,19532.0
2018-03-08 13:00:00,58.65,58.66,58.6,58.66,27926.0,47.6281,47.6362,47.5875,47.6362,27926.0
2018-03-08 13:05:00,58.66,58.67,58.63,58.67,42635.0,47.6362,47.6443,47.6118,47.6443,42635.0
2018-03-08 13:10:00,58.67,58.68,58.65,58.65,37047.0,47.6443,47.6524,47.6281,47.6281,37047.0
2018-03-08 13:15:00,58.66,58.67,58.58,58.6,80961.0,47.6362,47.6443,47.5712,47.5875,80961.0
2018-03-08 13:20:00,58.59,58.61,58.53,58.53,28490.0,47.5794,47.5956,47.5306,47.5306,28490.0
2018-03-08 13:25:00,58.55,58.55,58.48,58.55,39993.0,47.5469,47.5469,47.49,47.5469,39993.0
2018-03-08 13:30:00,58.54,58.54,58.48,58.53,39007.0,47.5387,47.5387,47.49,47.5306,39007.0
2018-03-08 13:35:00,58.53,58.56,58.5,58.5,25941.0,47.5306,47.555,47.5063,47.5063,25941.0
2018-03-08 13:40:00,58.5,58.53,58.48,58.49,21403.0,47.5063,47.5306,47.49,47.4981,21403.0
2018-03-08 13:45:00,58.48,58.52,58.46,58.52,57674.0,47.49,47.5225,47.4738,47.5225,57674.0
2018-03-08 13:50:00,58.52,58.55,58.51,58.54,34891.0,47.5225,47.5469,47.5144,47.5387,34891.0
2018-03-08 13:55:00,58.55,58.57,58.51,58.56,24724.0,47.5469,47.5631,47.5144,47.555,24724.0
2018-03-08 14:00:00,58.56,58.56,58.52,58.54,26277.0,47.555,47.555,47.5225,47.5387,26277.0
2018-03-08 14:05:00,58.53,58.55,58.48,58.49,21739.0,47.5306,47.5469,47.49,47.4981,21739.0
2018-03-08 14:10:00,58.49,58.52,58.49,58.51,26455.0,47.4981,47.5225,47.4981,47.5144,26455.0
2018-03-08 14:15:00,58.51,58.57,58.5,58.56,49764.0,47.5144,47.5631,47.5063,47.555,49764.0
2018-03-08 14:20:00,58.56,58.57,58.52,58.53,37485.0,47.555,47.5631,47.5225,47.5306,37485.0
2018-03-08 14:25:00,58.53,58.56,58.52,58.55,25340.0,47.5306,47.555,47.5225,47.5469,25340.0
2018-03-08 14:30:00,58.55,58.57,58.49,58.57,50760.0,47.5469,47.5631,47.4981,47.5631,50760.0
2018-03-08 14:35:00,58.57,58.6,58.56,58.6,45486.0,47.5631,47.5875,47.555,47.5875,45486.0
2018-03-08 14:40:00,58.6,58.64,58.59,58.64,90998.0,47.5875,47.62,47.5794,47.62,90998.0
2018-03-08 14:45:00,58.63,58.75,58.63,58.71,133228.0,47.6118,47.7093,47.6118,47.6768,133228.0
2018-03-08 14:50:00,58.71,58.78,58.7,58.73,69319.0,47.6768,47.7336,47.6687,47.693,69319.0
2018-03-08 14:55:00,58.73,58.78,58.71,58.73,129169.0,47.693,47.7336,47.6768,47.693,129169.0
2018-03-08 15:00:00,58.73,58.82,58.73,58.79,39964.0,47.693,47.7661,47.693,47.7418,39964.0
2018-03-08 15:05:00,58.8,58.86,58.79,58.82,127031.0,47.7499,47.7986,47.7418,47.7661,127031.0
2018-03-08 15:10:00,58.82,58.84,58.77,58.78,51330.0,47.7661,47.7824,47.7255,47.7336,51330.0
2018-03-08 15:15:00,58.79,58.84,58.79,58.82,56645.0,47.7418,47.7824,47.7418,47.7661,56645.0
2018-03-08 15:20:00,58.82,58.87,58.81,58.84,202201.0,47.7661,47.8067,47.758,47.7824,202201.0
2018-03-08 15:25:00,58.83,58.85,58.81,58.82,52624.0,47.7743,47.7905,47.758,47.7661,52624.0
2018-03-08 15:30:00,58.82,58.83,58.72,58.77,160450.0,47.7661,47.7743,47.6849,47.7255,160450.0
2018-03-08 15:35:00,58.76,58.77,58.71,58.72,109111.0,47.7174,47.7255,47.6768,47.6849,109111.0
2018-03-08 15:40:00,58.71,58.73,58.65,58.67,181078.0,47.6768,47.693,47.6281,47.6443,181078.0
2018-03-08 15:45:00,58.68,58.68,58.62,58.63,91237.0,47.6524,47.6524,47.6037,47.6118,91237.0
2018-03-08 15:50:00,58.63,58.74,58.63,58.68,81840.0,47.6118,47.7012,47.6118,47.6524,81840.0
2018-03-08 15:55:00,58.69,58.73,58.67,58.72,183062.0,47.6606,47.693,47.6443,47.6849,183062.0
2018-03-09 09:30:00,59.21,59.31,59.15,59.24,216765.0,48.0828,48.164,48.0341,48.1072,216765.0
2018-03-09 09:35:00,59.23,59.27,59.15,59.21,211587.0,48.0991,48.1316,48.0341,48.0828,211587.0
2018-03-09 09:40:00,59.21,59.24,59.15,59.19,186242.0,48.0828,48.1072,48.0341,48.0666,186242.0
2018-03-09 09:45:00,59.19,59.28,59.18,59.27,218789.0,48.0666,48.1397,48.0585,48.1316,218789.0
2018-03-09 09:50:00,59.27,59.32,59.27,59.3,230468.0,48.1316,48.1722,48.1316,48.1559,230468.0
2018-03-09 09:55:00,59.31,59.38,59.3,59.37,220635.0,48.164,48.2209,48.1559,48.2128,220635.0
2018-03-09 10:00:00,59.37,59.42,59.36,59.37,104126.0,48.2128,48.2534,48.2046,48.2128,104126.0
2018-03-09 10:05:00,59.4,59.48,59.36,59.45,185617.0,48.2371,48.3021,48.2046,48.2777,185617.0
2018-03-09 10:10:00,59.46,59.49,59.4,59.49,197999.0,48.2859,48.3102,48.2371,48.3102,197999.0
2018-03-09 10:15:00,59.5,59.51,59.45,59.47,66690.0,48.3183,48.3265,48.2777,48.294,66690.0
2018-03-09 10:20:00,59.47,59.52,59.45,59.45,147352.0,48.294,48.3346,48.2777,48.2777,147352.0
2018-03-09 10:25:00,59.45,59.48,59.43,59.45,116871.0,48.2777,48.3021,48.2615,48.2777,116871.0
2018-03-09 10:30:00,59.46,59.53,59.43,59.52,49435.0,48.2859,48.3427,48.2615,48.3346,49435.0
2018-03-09 10:35:00,59.52,59.57,59.5,59.54,104389.0,48.3346,48.3752,48.3183,48.3508,104389.0
2018-03-09 10:40:00,59.55,59.58,59.54,59.57,47971.0,48.3589,48.3833,48.3508,48.3752,47971.0
2018-03-09 10:45:00,59.57,59.59,59.53,59.55,66065.0,48.3752,48.3914,48.3427,48.3589,66065.0
2018-03-09 10:50:00,59.56,59.58,59.52,59.54,119361.0,48.3671,48.3833,48.3346,48.3508,119361.0
2018-03-09 10:55:00,59.54,59.55,59.52,59.53,171636.0,48.3508,48.3589,48.3346,48.3427,171636.0
2018-03-09 11:00:00,59.53,59.58,59.52,59.53,203716.0,48.3427,48.3833,48.3346,48.3427,203716.0
2018-03-09 11:05:00,59.52,59.55,59.48,59.55,216716.0,48.3346,48.3589,48.3021,48.3589,216716.0
2018-03-09 11:10:00,59.55,59.6,59.52,59.59,286145.0,48.3589,48.3995,48.3346,48.3914,286145.0
2018-03-09 11:15:00,59.59,59.63,59.58,59.62,226151.0,48.3914,48.4239,48.3833,48.4158,226151.0
2018-03-09 11:20:00,59.62,59.63,59.59,59.63,166460.0,48.4158,48.4239,48.3914,48.4239,166460.0
2018-03-09 11:25:00,59.63,59.66,59.6,59.66,228415.0,48.4239,48.4483,48.3995,48.4483,228415.0
2018-03-09 11:30:00,59.67,59.7,59.62,59.67,174718.0,48.4564,48.4808,48.4158,48.4564,174718.0
2018-03-09 11:35:00,59.66,59.68,59.64,59.67,62412.0,48.4483,48.4645,48.432,48.4564,62412.0
2018-03-09 11:40:00,59.66,59.67,59.61,59.64,97712.0,48.4483,48.4564,48.4077,48.432,97712.0
2018-03-09 11:45:00,59.64,59.67,59.62,59.66,60855.0,48.432,48.4564,48.4158,48.4483,60855.0
2018-03-09 11:50:00,59.66,59.68,59.63,59.64,65286.0,48.4483,48.4645,48.4239,48.432,65286.0
2018-03-09 11:55:00,59.64,59.68,59.62,59.68,120156.0,48.432,48.4645,48.4158,48.4645,120156.0
2018-03-09 12:00:00,59.68,59.73,59.67,59.72,92010.0,48.4645,48.5051,48.4564,48.497,92010.0
2018-03-09 12:05:00,59.72,59.74,59.69,59.73,114426.0,48.497,48.5132,48.4726,48.5051,114426.0
2018-03-09 12:10:00,59.73,59.78,59.72,59.76,214259.0,48.5051,48.5457,48.497,48.5295,214259.0
2018-03-09 12:15:00,59.77,59.79,59.75,59.77,291678.0,48.5376,48.5538,48.5214,48.5376,291678.0
2018-03-09 12:20:00,59.77,59.79,59.73,59.74,29881.0,48.5376,48.5538,48.5051,48.5132,29881.0
2018-03-09 12:25:00,59.74,59.75,59.71,59.74,97604.0,48.5132,48.5214,48.4889,48.5132,97604.0
2018-03-09 12:30:00,59.74,59.78,59.73,59.77,127799.0,48.5132,48.5457,48.5051,48.5376,127799.0
2018-03-09 12:35:00,59.76,59.78,59.74,59.75,142949.0,48.5295,48.5457,48.5132,48.5214,142949.0
2018-03-09 12:40:00,59.75,59.75,59.7,59.75,86552.0,48.5214,48.5214,48.4808,48.5214,86552.0
2018-03-09 12:45:00,59.75,59.76,59.72,59.75,62494.0,48.5214,48.5295,48.497,48.5214,62494.0
2018-03-09 12:50:00,59.75,59.76,59.72,59.72,25551.0,48.5214,48.5295,48.497,48.497,25551.0
2018-03-09 12:55:00,59.72,59.74,59.7,59.72,53093.0,48.497,48.5132,48.4808,48.497,53093.0
2018-03-09 13:00:00,59.72,59.78,59.71,59.78,100593.0,48.497,48.5457,48.4889,48.5457,100593.0
2018-03-09 13:05:00,59.78,59.81,59.77,59.8,161487.0,48.5457,48.5701,48.5376,48.562,161487.0
2018-03-09 13:10:00,59.8,59.82,59.78,59.8,233261.0,48.562,48.5782,48.5457,48.562,233261.0
2018-03-09 13:15:00,59.8,59.82,59.77,59.8,138641.0,48.562,48.5782,48.5376,48.562,138641.0
2018-03-09 13:20:00,59.8,59.84,59.8,59.81,70563.0,48.562,48.5944,48.562,48.5701,70563.0
2018-03-09 13:25:00,59.8,59.82,59.79,59.8,22454.0,48.562,48.5782,48.5538,48.562,22454.0
2018-03-09 13:30:00,59.8,59.81,59.76,59.76,116129.0,48.562,48.5701,48.5295,48.5295,116129.0
2018-03-09 13:35:00,59.76,59.77,59.74,59.76,104701.0,48.5295,48.5376,48.5132,48.5295,104701.0
2018-03-09 13:40:00,59.77,59.8,59.74,59.79,198830.0,48.5376,48.562,48.5132,48.5538,198830.0
2018-03-09 13:45:00,59.8,59.81,59.76,59.77,123670.0,48.562,48.5701,48.5295,48.5376,123670.0
2018-03-09 13:50:00,59.77,59.8,59.76,59.77,28642.0,48.5376,48.562,48.5295,48.5376,28642.0
2018-03-09 13:55:00,59.78,59.8,59.76,59.78,25880.0,48.5457,48.562,48.5295,48.5457,25880.0
2018-03-09 14:00:00,59.79,59.8,59.76,59.78,24393.0,48.5538,48.562,48.5295,48.5457,24393.0
2018-03-09 14:05:00,59.78,59.8,59.76,59.8,35170.0,48.5457,48.562,48.5295,48.562,35170.0
2018-03-09 14:10:00,59.79,59.83,59.79,59.81,160326.0,48.5538,48.5863,48.5538,48.5701,160326.0
2018-03-09 14:15:00,59.8,59.84,59.78,59.81,97496.0,48.562,48.5944,48.5457,48.5701,97496.0
2018-03-09 14:20:00,59.81,59.81,59.74,59.78,28256.0,48.5701,48.5701,48.5132,48.5457,28256.0
2018-03-09 14:25:00,59.78,59.78,59.73,59.78,100935.0,48.5457,48.5457,48.5051,48.5457,100935.0
2018-03-09 14:30:00,59.77,59.81,59.76,59.81,47350.0,48.5376,48.5701,48.5295,48.5701,47350.0
2018-03-09 14:35:00,59.8,59.82,59.77,59.82,94945.0,48.562,48.5782,48.5376,48.5782,94945.0
2018-03-09 14:40:00,59.82,59.82,59.79,59.82,100381.0,48.5782,48.5782,48.5538,48.5782,100381.0
2018-03-09 14:45:00,59.82,59.84,59.81,59.83,73058.0,48.5782,48.5944,48.5701,48.5863,73058.0
2018-03-09 14:50:00,59.82,59.83,59.78,59.81,40834.0,48.5782,48.5863,48.5457,48.5701,40834.0
2018-03-09 14:55:00,59.81,59.81,59.78,59.81,30488.0,48.5701,48.5701,48.5457,48.5701,30488.0
2018-03-09 15:00:00,59.81,59.81,59.78,59.81,35125.0,48.5701,48.5701,48.5457,48.5701,35125.0
2018-03-09 15:05:00,59.81,59.81,59.75,59.76,69345.0,48.5701,48.5701,48.5214,48.5295,69345.0
2018-03-09 15:10:00,59.76,59.8,59.74,59.79,68526.0,48.5295,48.562,48.5132,48.5538,68526.0
2018-03-09 15:15:00,59.79,59.8,59.76,59.76,36294.0,48.5538,48.562,48.5295,48.5295,36294.0
2018-03-09 15:20:00,59.76,59.78,59.75,59.78,42684.0,48.5295,48.5457,48.5214,48.5457,42684.0
2018-03-09 15:25:00,59.78,59.79,59.74,59.78,63119.0,48.5457,48.5538,48.5132,48.5457,63119.0
2018-03-09 15:30:00,59.77,59.82,59.77,59.8,91595.0,48.5376,48.5782,48.5376,48.562,91595.0
2018-03-09 15:35:00,59.8,59.87,59.8,59.84,231213.0,48.562,48.6188,48.562,48.5944,231213.0
2018-03-09 15:40:00,59.84,59.86,59.8,59.8,109459.0,48.5944,48.6107,48.562,48.562,109459.0
2018-03-09 15:45:00,59.8,59.81,59.78,59.79,50616.0,48.562,48.5701,48.5457,48.5538,50616.0
2018-03-09 15:50:00,59.79,59.86,59.79,59.84,351929.0,48.5538,48.6107,48.5538,48.5944,351929.0
2018-03-09 15:55:00,59.84,59.95,59.84,59.95,408696.0,48.5944,48.6838,48.5944,48.6838,408696.0
2018-03-12 09:30:00,59.99,60.05,59.97,60.02,264157.0,48.7163,48.765,48.7,48.7406,264157.0
2018-03-12 09:35:00,60.03,60.08,60.01,60.04,249258.0,48.7487,48.7893,48.7325,48.7569,249258.0
2018-03-12 09:40:00,60.03,60.11,60.03,60.1,378236.0,48.7487,48.8137,48.7487,48.8056,378236.0
2018-03-12 09:45:00,60.1,60.14,60.09,60.14,278803.0,48.8056,48.8381,48.7975,48.8381,278803.0
2018-03-12 09:50:00,60.15,60.15,60.08,60.1,220202.0,48.8462,48.8462,48.7893,48.8056,220202.0
2018-03-12 09:55:00,60.1,60.1,60.02,60.04,258691.0,48.8056,48.8056,48.7406,48.7569,258691.0
2018-03-12 10:00:00,60.05,60.1,60.04,60.08,1583147.0,48.765,48.8056,48.7569,48.7893,1583147.0
2018-03-12 10:05:00,60.08,60.12,60.03,60.05,192930.0,48.7893,48.8218,48.7487,48.765,192930.0
2018-03-12 10:10:00,60.05,60.1,60.04,60.09,319684.0,48.765,48.8056,48.7569,48.7975,319684.0
2018-03-12 10:15:00,60.08,60.1,60.05,60.08,301118.0,48.7893,48.8056,48.765,48.7893,301118.0
2018-03-12 10:20:00,60.08,60.11,60.07,60.07,133085.0,48.7893,48.8137,48.7812,48.7812,133085.0
2018-03-12 10:25:00,60.07,60.11,60.06,60.09,92194.0,48.7812,48.8137,48.7731,48.7975,92194.0
2018-03-12 10:30:00,60.08,60.1,60.04,60.09,153826.0,48.7893,48.8056,48.7569,48.7975,153826.0
2018-03-12 10:35:00,60.09,60.09,60.06,60.06,585310.0,48.7975,48.7975,48.7731,48.7731,585310.0
2018-03-12 10:40:00,60.06,60.09,60.03,60.08,214279.0,48.7731,48.7975,48.7487,48.7893,214279.0
2018-03-12 10:45:00,60.08,60.09,60.05,60.08,219658.0,48.7893,48.7975,48.765,48.7893,219658.0
2018-03-12 10:50:00,60.09,60.11,59.99,60.02,227735.0,48.7975,48.8137,48.7163,48.7406,227735.0
2018-03-12 10:55:00,60.02,60.02,59.97,59.97,264102.0,48.7406,48.7406,48.7,48.7,264102.0
2018-03-12 11:00:00,59.98,60.01,59.95,59.99,130793.0,48.7081,48.7325,48.6838,48.7163,130793.0
2018-03-12 11:05:00,59.99,59.99,59.91,59.92,321533.0,48.7163,48.7163,48.6513,48.6594,321533.0
2018-03-12 11:10:00,59.92,59.96,59.91,59.92,166169.0,48.6594,48.6919,48.6513,48.6594,166169.0
2018-03-12 11:15:00,59.91,59.93,59.86,59.92,345549.0,48.6513,48.6675,48.6107,48.6594,345549.0
2018-03-12 11:20:00,59.91,59.92,59.85,59.85,177685.0,48.6513,48.6594,48.6026,48.6026,177685.0
2018-03-12 11:25:00,59.85,59.87,59.78,59.79,211678.0,48.6026,48.6188,48.5457,48.5538,211678.0
2018-03-12 11:30:00,59.79,59.9,59.79,59.9,323199.0,48.5538,48.6432,48.5538,48.6432,323199.0
2018-03-12 11:35:00,59.9,59.93,59.88,59.9,295370.0,48.6432,48.6675,48.6269,48.6432,295370.0
2018-03-12 11:40:00,59.9,59.94,59.88,59.92,209043.0,48.6432,48.6757,48.6269,48.6594,209043.0
2018-03-12 11:45:00,59.93,59.95,59.9,59.92,370606.0,48.6675,48.6838,48.6432,48.6594,370606.0
2018-03-12 11:50:00,59.92,59.95,59.88,59.95,467528.0,48.6594,48.6838,48.6269,48.6838,467528.0
2018-03-12 11:55:00,59.94,59.95,59.9,59.92,262139.0,48.6757,48.6838,48.6432,48.6594,262139.0
2018-03-12 12:00:00,59.92,59.97,59.92,59.96,266572.0,48.6594,48.7,48.6594,48.6919,266572.0
2018-03-12 12:05:00,59.97,59.99,59.95,59.98,144271.0,48.7,48.7163,48.6838,48.7081,144271.0
2018-03-12 12:10:00,59.97,60.01,59.95,60.01,165887.0,48.7,48.7325,48.6838,48.7325,165887.0
2018-03-12 12:15:00,60.01,60.02,59.98,59.99,152368.0,48.7325,48.7406,48.7081,48.7163,152368.0
2018-03-12 12:20:00,59.99,59.99,59.92,59.96,112401.0,48.7163,48.7163,48.6594,48.6919,112401.0
2018-03-12 12:25:00,59.97,60.0,59.95,59.96,309826.0,48.7,48.7244,48.6838,48.6919,309826.0
2018-03-12 12:30:00,59.96,59.99,59.94,59.95,182616.0,48.6919,48.7163,48.6757,48.6838,182616.0
2018-03-12 12:35:00,59.95,59.95,59.91,59.94,170534.0,48.6838,48.6838,48.6513,48.6757,170534.0
2018-03-12 12:40:00,59.94,59.98,59.93,59.97,145320.0,48.6757,48.7081,48.6675,48.7,145320.0
2018-03-12 12:45:00,59.97,59.99,59.95,59.95,74707.0,48.7,48.7163,48.6838,48.6838,74707.0
2018-03-12 12:50:00,59.95,59.99,59.95,59.97,105672.0,48.6838,48.7163,48.6838,48.7,105672.0
2018-03-12 12:55:00,59.98,59.98,59.93,59.95,126214.0,48.7081,48.7081,48.6675,48.6838,126214.0
2018-03-12 13:00:00,59.95,59.99,59.95,59.98,52337.0,48.6838,48.7163,48.6838,48.7081,52337.0
2018-03-12 13:05:00,59.97,60.0,59.96,59.97,132442.0,48.7,48.7244,48.6919,48.7,132442.0
2018-03-12 13:10:00,59.97,60.0,59.96,59.98,60721.0,48.7,48.7244,48.6919,48.7081,60721.0
2018-03-12 13:15:00,59.99,59.99,59.94,59.97,100681.0,48.7163,48.7163,48.6757,48.7,100681.0
2018-03-12 13:20:00,59.97,59.99,59.95,59.98,83088.0,48.7,48.7163,48.6838,48.7081,83088.0
2018-03-12 13:25:00,59.99,60.0,59.98,60.0,58651.0,48.7163,48.7244,48.7081,48.7244,58651.0
2018-03-12 13:30:00,60.0,60.01,59.98,60.0,91632.0,48.7244,48.7325,48.7081,48.7244,91632.0
2018-03-12 13:35:00,60.0,60.02,59.98,60.01,101632.0,48.7244,48.7406,48.7081,48.7325,101632.0
2018-03-12 13:40:00,60.02,60.03,59.98,60.0,103418.0,48.7406,48.7487,48.7081,48.7244,103418.0
2018-03-12 13:45:00,60.0,60.03,59.99,60.02,56836.0,48.7244,48.7487,48.7163,48.7406,56836.0
2018-03-12 13:50:00,60.02,60.03,59.97,59.99,104649.0,48.7406,48.7487,48.7,48.7163,104649.0
2018-03-12 13:55:00,59.99,60.0,59.97,59.97,87395.0,48.7163,48.7244,48.7,48.7,87395.0
2018-03-12 14:00:00,59.97,60.02,59.97,60.02,197787.0,48.7,48.7406,48.7,48.7406,197787.0
2018-03-12 14:05:00,60.01,60.02,59.98,59.98,291004.0,48.7325,48.7406,48.7081,48.7081,291004.0
2018-03-12 14:10:00,59.98,59.99,59.93,59.94,139808.0,48.7081,48.7163,48.6675,48.6757,139808.0
2018-03-12 14:15:00,59.95,59.98,59.92,59.98,222077.0,48.6838,48.7081,48.6594,48.7081,222077.0
2018-03-12 14:20:00,59.99,59.99,59.95,59.98,114433.0,48.7163,48.7163,48.6838,48.7081,114433.0
2018-03-12 14:25:00,59.97,60.0,59.97,59.98,97388.0,48.7,48.7244,48.7,48.7081,97388.0
2018-03-12 14:30:00,59.98,60.02,59.98,60.02,156986.0,48.7081,48.7406,48.7081,48.7406,156986.0
2018-03-12 14:35:00,60.03,60.04,60.0,60.02,132985.0,48.7487,48.7569,48.7244,48.7406,132985.0
2018-03-12 14:40:00,60.03,60.04,59.96,60.0,197336.0,48.7487,48.7569,48.6919,48.7244,197336.0
2018-03-12 14:45:00,60.0,60.01,59.96,59.97,75408.0,48.7244,48.7325,48.6919,48.7,75408.0
2018-03-12 14:50:00,59.98,60.03,59.97,59.99,88200.0,48.7081,48.7487,48.7,48.7163,88200.0
2018-03-12 14:55:00,59.99,60.01,59.96,59.99,67008.0,48.7163,48.7325,48.6919,48.7163,67008.0
2018-03-12 15:00:00,59.99,60.02,59.98,60.01,68057.0,48.7163,48.7406,48.7081,48.7325,68057.0
2018-03-12 15:05:00,60.01,60.03,59.98,60.01,124746.0,48.7325,48.7487,48.7081,48.7325,124746.0
2018-03-12 15:10:00,60.02,60.04,60.01,60.02,127288.0,48.7406,48.7569,48.7325,48.7406,127288.0
2018-03-12 15:15:00,60.01,60.02,60.0,60.01,61184.0,48.7325,48.7406,48.7244,48.7325,61184.0
2018-03-12 15:20:00,60.02,60.05,60.01,60.04,138219.0,48.7406,48.765,48.7325,48.7569,138219.0
2018-03-12 15:25:00,60.03,60.05,60.01,60.04,84553.0,48.7487,48.765,48.7325,48.7569,84553.0
2018-03-12 15:30:00,60.04,60.11,60.02,60.11,278795.0,48.7569,48.8137,48.7406,48.8137,278795.0
2018-03-12 15:35:00,60.11,60.11,60.06,60.1,249589.0,48.8137,48.8137,48.7731,48.8056,249589.0
2018-03-12 15:40:00,60.09,60.14,60.09,60.13,93445.0,48.7975,48.8381,48.7975,48.8299,93445.0
2018-03-12 15:45:00,60.13,60.17,60.12,60.13,175744.0,48.8299,48.8624,48.8218,48.8299,175744.0
2018-03-12 15:50:00,60.12,60.12,60.08,60.1,326528.0,48.8218,48.8218,48.7893,48.8056,326528.0
2018-03-12 15:55:00,60.1,60.13,60.04,60.05,819873.0,48.8056,48.8299,48.7569,48.765,819873.0
2018-03-13 09:30:00,60.36,60.36,60.29,60.35,95182.0,49.0167,49.0167,48.9599,49.0086,95182.0
2018-03-13 09:35:00,60.33,60.39,60.3,60.38,165717.0,48.9924,49.0411,48.968,49.033,165717.0
2018-03-13 09:40:00,60.38,60.41,60.37,60.4,210684.0,49.033,49.0573,49.0248,49.0492,210684.0
2018-03-13 09:45:00,60.4,60.41,60.32,60.32,180263.0,49.0492,49.0573,48.9842,48.9842,180263.0
2018-03-13 09:50:00,60.32,60.35,60.31,60.31,226643.0,48.9842,49.0086,48.9761,48.9761,226643.0
2018-03-13 09:55:00,60.31,60.32,60.25,60.27,107845.0,48.9761,48.9842,48.9274,48.9436,107845.0
2018-03-13 10:00:00,60.26,60.3,60.24,60.29,283138.0,48.9355,48.968,48.9193,48.9599,283138.0
2018-03-13 10:05:00,60.29,60.31,60.26,60.27,229302.0,48.9599,48.9761,48.9355,48.9436,229302.0
2018-03-13 10:10:00,60.27,60.3,60.21,60.22,227809.0,48.9436,48.968,48.8949,48.903,227809.0
2018-03-13 10:15:00,60.23,60.26,60.2,60.23,263673.0,48.9112,48.9355,48.8868,48.9112,263673.0
2018-03-13 10:20:00,60.24,60.26,60.22,60.25,173755.0,48.9193,48.9355,48.903,48.9274,173755.0
2018-03-13 10:25:00,60.24,60.28,60.21,60.22,181801.0,48.9193,48.9518,48.8949,48.903,181801.0
2018-03-13 10:30:00,60.22,60.23,60.15,60.18,385232.0,48.903,48.9112,48.8462,48.8705,385232.0
2018-03-13 10:35:00,60.18,60.18,60.11,60.11,248364.0,48.8705,48.8705,48.8137,48.8137,248364.0
2018-03-13 10:40:00,60.11,60.19,60.11,60.18,249059.0,48.8137,48.8787,48.8137,48.8705,249059.0
2018-03-13 10:45:00,60.17,60.18,60.14,60.15,197849.0,48.8624,48.8705,48.8381,48.8462,197849.0
2018-03-13 10:50:00,60.15,60.15,60.09,60.1,143566.0,48.8462,48.8462,48.7975,48.8056,143566.0
2018-03-13 10:55:00,60.1,60.13,60.07,60.08,208947.0,48.8056,48.8299,48.7812,48.7893,208947.0
2018-03-13 11:00:00,60.08,60.1,60.02,60.05,176447.0,48.7893,48.8056,48.7406,48.765,176447.0
2018-03-13 11:05:00,60.06,60.08,59.97,59.99,375661.0,48.7731,48.7893,48.7,48.7163,375661.0
2018-03-13 11:10:00,59.98,60.03,59.98,60.01,312106.0,48.7081,48.7487,48.7081,48.7325,312106.0
2018-03-13 11:15:00,60.01,60.01,59.9,59.95,262884.0,48.7325,48.7325,48.6432,48.6838,262884.0
2018-03-13 11:20:00,59.96,60.01,59.95,60.0,141891.0,48.6919,48.7325,48.6838,48.7244,141891.0
2018-03-13 11:25:00,60.0,60.0,59.88,59.96,247327.0,48.7244,48.7244,48.6269,48.6919,247327.0
2018-03-13 11:30:00,59.96,60.0,59.89,59.89,402038.0,48.6919,48.7244,48.635,48.635,402038.0
2018-03-13 11:35:00,59.88,59.93,59.88,59.92,273418.0,48.6269,48.6675,48.6269,48.6594,273418.0
2018-03-13 11:40:00,59.92,60.0,59.92,59.95,230648.0,48.6594,48.7244,48.6594,48.6838,230648.0
2018-03-13 11:45:00,59.96,59.98,59.93,59.97,125436.0,48.6919,48.7081,48.6675,48.7,125436.0
2018-03-13 11:50:00,59.98,60.0,59.94,59.98,132032.0,48.7081,48.7244,48.6757,48.7081,132032.0
2018-03-13 11:55:00,59.99,59.99,59.91,59.91,158447.0,48.7163,48.7163,48.6513,48.6513,158447.0
2018-03-13 12:00:00,59.91,59.92,59.76,59.76,362892.0,48.6513,48.6594,48.5295,48.5295,362892.0
2018-03-13 12:05:00,59.76,59.82,59.68,59.73,573581.0,48.5295,48.5782,48.4645,48.5051,573581.0
2018-03-13 12:10:00,59.73,59.76,59.7,59.75,178487.0,48.5051,48.5295,48.4808,48.5214,178487.0
2018-03-13 12:15:00,59.75,59.84,59.75,59.82,298801.0,48.5214,48.5944,48.5214,48.5782,298801.0
2018-03-13 12:20:00,59.82,59.84,59.74,59.75,105769.0,48.5782,48.5944,48.5132,48.5214,105769.0
2018-03-13 12:25:00,59.75,59.75,59.7,59.73,85807.0,48.5214,48.5214,48.4808,48.5051,85807.0
2018-03-13 12:30:00,59.73,59.83,59.73,59.81,251626.0,48.5051,48.5863,48.5051,48.5701,251626.0
2018-03-13 12:35:00,59.82,59.85,59.78,59.83,206376.0,48.5782,48.6026,48.5457,48.5863,206376.0
2018-03-13 12:40:00,59.83,59.83,59.78,59.81,124887.0,48.5863,48.5863,48.5457,48.5701,124887.0
2018-03-13 12:45:00,59.8,59.9,59.77,59.89,263363.0,48.562,48.6432,48.5376,48.635,263363.0
2018-03-13 12:50:00,59.89,59.93,59.89,59.9,177535.0,48.635,48.6675,48.635,48.6432,177535.0
2018-03-13 12:55:00,59.9,59.92,59.86,59.87,183756.0,48.6432,48.6594,48.6107,48.6188,183756.0
2018-03-13 13:00:00,59.87,59.93,59.86,59.92,187017.0,48.6188,48.6675,48.6107,48.6594,187017.0
2018-03-13 13:05:00,59.92,59.93,59.87,59.9,92507.0,48.6594,48.6675,48.6188,48.6432,92507.0
2018-03-13 13:10:00,59.89,59.92,59.86,59.91,68339.0,48.635,48.6594,48.6107,48.6513,68339.0
2018-03-13 13:15:00,59.91,59.92,59.86,59.88,32641.0,48.6513,48.6594,48.6107,48.6269,32641.0
2018-03-13 13:20:00,59.87,59.91,59.84,59.85,16991.0,48.6188,48.6513,48.5944,48.6026,16991.0
2018-03-13 13:25:00,59.84,59.88,59.83,59.85,33419.0,48.5944,48.6269,48.5863,48.6026,33419.0
2018-03-13 13:30:00,59.85,59.88,59.82,59.86,18414.0,48.6026,48.6269,48.5782,48.6107,18414.0
2018-03-13 13:35:00,59.86,59.89,59.85,59.87,32713.0,48.6107,48.635,48.6026,48.6188,32713.0
2018-03-13 13:40:00,59.87,59.9,59.78,59.78,49617.0,48.6188,48.6432,48.5457,48.5457,49617.0
2018-03-13 13:45:00,59.78,59.8,59.75,59.75,39397.0,48.5457,48.562,48.5214,48.5214,39397.0
2018-03-13 13:50:00,59.74,59.79,59.73,59.78,78095.0,48.5132,48.5538,48.5051,48.5457,78095.0
2018-03-13 13:55:00,59.77,59.78,59.71,59.72,52633.0,48.5376,48.5457,48.4889,48.497,52633.0
2018-03-13 14:00:00,59.72,59.77,59.72,59.77,81232.0,48.497,48.5376,48.497,48.5376,81232.0
2018-03-13 14:05:00,59.77,59.77,59.72,59.72,114064.0,48.5376,48.5376,48.497,48.497,114064.0
2018-03-13 14:10:00,59.71,59.73,59.67,59.67,72128.0,48.4889,48.5051,48.4564,48.4564,72128.0
2018-03-13 14:15:00,59.68,59.73,59.67,59.72,116423.0,48.4645,48.5051,48.4564,48.497,116423.0
2018-03-13 14:20:00,59.72,59.73,59.68,59.69,65769.0,48.497,48.5051,48.4645,48.4726,65769.0
2018-03-13 14:25:00,59.69,59.73,59.67,59.69,34065.0,48.4726,48.5051,48.4564,48.4726,34065.0
2018-03-13 14:30:00,59.7,59.81,59.69,59.79,189594.0,48.4808,48.5701,48.4726,48.5538,189594.0
2018-03-13 14:35:00,59.79,59.8,59.7,59.71,200331.0,48.5538,48.562,48.4808,48.4889,200331.0
2018-03-13 14:40:00,59.7,59.72,59.62,59.62,72697.0,48.4808,48.497,48.4158,48.4158,72697.0
2018-03-13 14:45:00,59.62,59.64,59.57,59.57,80010.0,48.4158,48.432,48.3752,48.3752,80010.0
2018-03-13 14:50:00,59.58,59.61,59.52,59.55,157610.0,48.3833,48.4077,48.3346,48.3589,157610.0
2018-03-13 14:55:00,59.55,59.6,59.52,59.59,135264.0,48.3589,48.3995,48.3346,48.3914,135264.0
2018-03-13 15:00:00,59.59,59.64,59.51,59.54,160524.0,48.3914,48.432,48.3265,48.3508,160524.0
2018-03-13 15:05:00,59.53,59.58,59.51,59.56,115910.0,48.3427,48.3833,48.3265,48.3671,115910.0
2018-03-13 15:10:00,59.56,59.58,59.48,59.5,195665.0,48.3671,48.3833,48.3021,48.3183,195665.0
2018-03-13 15:15:00,59.49,59.53,59.47,59.5,117617.0,48.3102,48.3427,48.294,48.3183,117617.0
2018-03-13 15:20:00,59.51,59.51,59.42,59.44,190688.0,48.3265,48.3265,48.2534,48.2696,190688.0
2018-03-13 15:25:00,59.45,59.48,59.4,59.45,304903.0,48.2777,48.3021,48.2371,48.2777,304903.0
2018-03-13 15:30:00,59.46,59.51,59.43,59.45,211089.0,48.2859,48.3265,48.2615,48.2777,211089.0
2018-03-13 15:35:00,59.45,59.5,59.37,59.39,170162.0,48.2777,48.3183,48.2128,48.229,170162.0
2018-03-13 15:40:00,59.39,59.43,59.35,59.42,130159.0,48.229,48.2615,48.1965,48.2534,130159.0
2018-03-13 15:45:00,59.41,59.45,59.37,59.41,119153.0,48.2453,48.2777,48.2128,48.2453,119153.0
2018-03-13 15:50:00,59.42,59.59,59.42,59.53,421744.0,48.2534,48.3914,48.2534,48.3427,421744.0
2018-03-13 15:55:00,59.53,59.56,59.49,59.54,338324.0,48.3427,48.3671,48.3102,48.3508,338324.0
2018-03-14 09:30:00,59.99,60.08,59.94,59.97,112878.0,48.7163,48.7893,48.6757,48.7,112878.0
2018-03-14 09:35:00,59.96,59.96,59.87,59.89,163716.0,48.6919,48.6919,48.6188,48.635,163716.0
2018-03-14 09:40:00,59.88,59.96,59.84,59.92,93546.0,48.6269,48.6919,48.5944,48.6594,93546.0
2018-03-14 09:45:00,59.91,59.94,59.84,59.85,49517.0,48.6513,48.6757,48.5944,48.6026,49517.0
2018-03-14 09:50:00,59.84,59.9,59.84,59.86,47181.0,48.5944,48.6432,48.5944,48.6107,47181.0
2018-03-14 09:55:00,59.86,59.89,59.81,59.85,77269.0,48.6107,48.635,48.5701,48.6026,77269.0
2018-03-14 10:00:00,59.85,59.92,59.85,59.91,134071.0,48.6026,48.6594,48.6026,48.6513,134071.0
2018-03-14 10:05:00,59.91,59.92,59.87,59.89,45337.0,48.6513,48.6594,48.6188,48.635,45337.0
2018-03-14 10:10:00,59.87,59.88,59.74,59.75,256824.0,48.6188,48.6269,48.5132,48.5214,256824.0
2018-03-14 10:15:00,59.77,59.79,59.67,59.69,123907.0,48.5376,48.5538,48.4564,48.4726,123907.0
2018-03-14 10:20:00,59.69,59.73,59.66,59.72,128553.0,48.4726,48.5051,48.4483,48.497,128553.0
2018-03-14 10:25:00,59.72,59.76,59.7,59.75,88189.0,48.497,48.5295,48.4808,48.5214,88189.0
2018-03-14 10:30:00,59.75,59.79,59.7,59.77,60470.0,48.5214,48.5538,48.4808,48.5376,60470.0
2018-03-14 10:35:00,59.77,59.77,59.67,59.76,60880.0,48.5376,48.5376,48.4564,48.5295,60880.0
2018-03-14 10:40:00,59.76,59.8,59.73,59.79,63963.0,48.5295,48.562,48.5051,48.5538,63963.0
2018-03-14 10:45:00,59.79,59.84,59.79,59.81,72997.0,48.5538,48.5944,48.5538,48.5701,72997.0
2018-03-14 10:50:00,59.8,59.81,59.75,59.77,109629.0,48.562,48.5701,48.5214,48.5376,109629.0
2018-03-14 10:55:00,59.78,59.8,59.72,59.74,59213.0,48.5457,48.562,48.497,48.5132,59213.0
2018-03-14 11:00:00,59.74,59.78,59.62,59.62,188661.0,48.5132,48.5457,48.4158,48.4158,188661.0
2018-03-14 11:05:00,59.62,59.62,59.57,59.61,181636.0,48.4158,48.4158,48.3752,48.4077,181636.0
2018-03-14 11:10:00,59.6,59.61,59.52,59.53,37832.0,48.3995,48.4077,48.3346,48.3427,37832.0
2018-03-14 11:15:00,59.53,59.55,59.5,59.53,90305.0,48.3427,48.3589,48.3183,48.3427,90305.0
2018-03-14 11:20:00,59.53,59.53,59.44,59.52,73869.0,48.3427,48.3427,48.2696,48.3346,73869.0
2018-03-14 11:25:00,59.52,59.59,59.5,59.54,475062.0,48.3346,48.3914,48.3183,48.3508,475062.0
2018-03-14 11:30:00,59.54,59.6,59.5,59.5,67089.0,48.3508,48.3995,48.3183,48.3183,67089.0
2018-03-14 11:35:00,59.49,59.5,59.34,59.38,217531.0,48.3102,48.3183,48.1884,48.2209,217531.0
2018-03-14 11:40:00,59.36,59.44,59.34,59.42,88880.0,48.2046,48.2696,48.1884,48.2534,88880.0
2018-03-14 11:45:00,59.44,59.47,59.37,59.38,53830.0,48.2696,48.294,48.2128,48.2209,53830.0
2018-03-14 11:50:00,59.38,59.48,59.38,59.45,69815.0,48.2209,48.3021,48.2209,48.2777,69815.0
2018-03-14 11:55:00,59.45,59.5,59.4,59.43,71217.0,48.2777,48.3183,48.2371,48.2615,71217.0
2018-03-14 12:00:00,59.44,59.47,59.4,59.45,79821.0,48.2696,48.294,48.2371,48.2777,79821.0
2018-03-14 12:05:00,59.44,59.47,59.36,59.37,68230.0,48.2696,48.294,48.2046,48.2128,68230.0
2018-03-14 12:10:00,59.36,59.41,59.35,59.41,34595.0,48.2046,48.2453,48.1965,48.2453,34595.0
2018-03-14 12:15:00,59.41,59.54,59.41,59.53,84726.0,48.2453,48.3508,48.2453,48.3427,84726.0
2018-03-14 12:20:00,59.53,59.53,59.45,59.5,42488.0,48.3427,48.3427,48.2777,48.3183,42488.0
2018-03-14 12:25:00,59.5,59.52,59.45,59.51,84860.0,48.3183,48.3346,48.2777,48.3265,84860.0
2018-03-14 12:30:00,59.51,59.58,59.5,59.54,68085.0,48.3265,48.3833,48.3183,48.3508,68085.0
2018-03-14 12:35:00,59.55,59.65,59.54,59.63,56498.0,48.3589,48.4402,48.3508,48.4239,56498.0
2018-03-14 12:40:00,59.63,59.65,59.57,59.59,62199.0,48.4239,48.4402,48.3752,48.3914,62199.0
2018-03-14 12:45:00,59.6,59.65,59.53,59.56,116118.0,48.3995,48.4402,48.3427,48.3671,116118.0
2018-03-14 12:50:00,59.56,59.56,59.5,59.53,35129.0,48.3671,48.3671,48.3183,48.3427,35129.0
2018-03-14 12:55:00,59.52,59.54,59.47,59.51,93821.0,48.3346,48.3508,48.294,48.3265,93821.0
2018-03-14 13:00:00,59.51,59.51,59.43,59.47,47158.0,48.3265,48.3265,48.2615,48.294,47158.0
2018-03-14 13:05:00,59.46,59.51,59.46,59.48,72358.0,48.2859,48.3265,48.2859,48.3021,72358.0
2018-03-14 13:10:00,59.48,59.49,59.44,59.44,34544.0,48.3021,48.3102,48.2696,48.2696,34544.0
2018-03-14 13:15:00,59.45,59.5,59.43,59.5,46440.0,48.2777,48.3183,48.2615,48.3183,46440.0
2018-03-14 13:20:00,59.5,59.54,59.5,59.54,74658.0,48.3183,48.3508,48.3183,48.3508,74658.0
2018-03-14 13:25:00,59.53,59.57,59.49,59.52,56681.0,48.3427,48.3752,48.3102,48.3346,56681.0
2018-03-14 13:30:00,59.51,59.6,59.51,59.58,38916.0,48.3265,48.3995,48.3265,48.3833,38916.0
2018-03-14 13:35:00,59.58,59.63,59.57,59.62,29345.0,48.3833,48.4239,48.3752,48.4158,29345.0
2018-03-14 13:40:00,59.63,59.65,59.61,59.63,39938.0,48.4239,48.4402,48.4077,48.4239,39938.0
2018-03-14 13:45:00,59.63,59.72,59.62,59.71,110485.0,48.4239,48.497,48.4158,48.4889,110485.0
2018-03-14 13:50:00,59.72,59.82,59.72,59.79,94756.0,48.497,48.5782,48.497,48.5538,94756.0
2018-03-14 13:55:00,59.79,59.79,59.74,59.75,35015.0,48.5538,48.5538,48.5132,48.5214,35015.0
2018-03-14 14:00:00,59.75,59.77,59.69,59.71,60427.0,48.5214,48.5376,48.4726,48.4889,60427.0
2018-03-14 14:05:00,59.71,59.75,59.69,59.74,21728.0,48.4889,48.5214,48.4726,48.5132,21728.0
2018-03-14 14:10:00,59.74,59.74,59.67,59.7,59246.0,48.5132,48.5132,48.4564,48.4808,59246.0
2018-03-14 14:15:00,59.69,59.72,59.67,59.67,60294.0,48.4726,48.497,48.4564,48.4564,60294.0
2018-03-14 14:20:00,59.66,59.74,59.66,59.73,57953.0,48.4483,48.5132,48.4483,48.5051,57953.0
2018-03-14 14:25:00,59.74,59.75,59.71,59.73,103469.0,48.5132,48.5214,48.4889,48.5051,103469.0
2018-03-14 14:30:00,59.73,59.78,59.73,59.77,227421.0,48.5051,48.5457,48.5051,48.5376,227421.0
2018-03-14 14:35:00,59.78,59.78,59.59,59.61,117551.0,48.5457,48.5457,48.3914,48.4077,117551.0
2018-03-14 14:40:00,59.61,59.64,59.55,59.55,50530.0,48.4077,48.432,48.3589,48.3589,50530.0
2018-03-14 14:45:00,59.55,59.63,59.53,59.62,75154.0,48.3589,48.4239,48.3427,48.4158,75154.0
2018-03-14 14:50:00,59.62,59.65,59.59,59.62,51359.0,48.4158,48.4402,48.3914,48.4158,51359.0
2018-03-14 14:55:00,59.61,59.7,59.61,59.68,61073.0,48.4077,48.4808,48.4077,48.4645,61073.0
2018-03-14 15:00:00,59.68,59.69,59.62,59.64,62497.0,48.4645,48.4726,48.4158,48.432,62497.0
2018-03-14 15:05:00,59.64,59.67,59.62,59.62,81502.0,48.432,48.4564,48.4158,48.4158,81502.0
2018-03-14 15:10:00,59.62,59.63,59.54,59.59,87143.0,48.4158,48.4239,48.3508,48.3914,87143.0
2018-03-14 15:15:00,59.61,59.7,59.58,59.61,158694.0,48.4077,48.4808,48.3833,48.4077,158694.0
2018-03-14 15:20:00,59.62,59.7,59.58,59.67,94581.0,48.4158,48.4808,48.3833,48.4564,94581.0
2018-03-14 15:25:00,59.67,59.67,59.6,59.6,146068.0,48.4564,48.4564,48.3995,48.3995,146068.0
2018-03-14 15:30:00,59.6,59.65,59.57,59.58,145353.0,48.3995,48.4402,48.3752,48.3833,145353.0
2018-03-14 15:35:00,59.58,59.63,59.58,59.61,75156.0,48.3833,48.4239,48.3833,48.4077,75156.0
2018-03-14 15:40:00,59.6,59.61,59.56,59.6,202311.0,48.3995,48.4077,48.3671,48.3995,202311.0
2018-03-14 15:45:00,59.59,59.67,59.59,59.67,130448.0,48.3914,48.4564,48.3914,48.4564,130448.0
2018-03-14 15:50:00,59.66,59.66,59.62,59.65,143625.0,48.4483,48.4483,48.4158,48.4402,143625.0
2018-03-14 15:55:00,59.64,59.68,59.62,59.68,306829.0,48.432,48.4645,48.4158,48.4645,306829.0
2018-03-15 09:30:00,59.87,59.89,59.71,59.73,169995.0,48.6188,48.635,48.4889,48.5051,169995.0
2018-03-15 09:35:00,59.73,59.74,59.65,59.67,83703.0,48.5051,48.5132,48.4402,48.4564,83703.0
2018-03-15 09:40:00,59.67,59.67,59.56,59.57,142873.0,48.4564,48.4564,48.3671,48.3752,142873.0
2018-03-15 09:45:00,59.58,59.6,59.53,59.54,194599.0,48.3833,48.3995,48.3427,48.3508,194599.0
2018-03-15 09:50:00,59.54,59.62,59.52,59.6,170292.0,48.3508,48.4158,48.3346,48.3995,170292.0
2018-03-15 09:55:00,59.59,59.62,59.57,59.61,83676.0,48.3914,48.4158,48.3752,48.4077,83676.0
2018-03-15 10:00:00,59.61,59.67,59.6,59.67,315865.0,48.4077,48.4564,48.3995,48.4564,315865.0
2018-03-15 10:05:00,59.68,59.7,59.64,59.66,102723.0,48.4645,48.4808,48.432,48.4483,102723.0
2018-03-15 10:10:00,59.66,59.7,59.6,59.61,284904.0,48.4483,48.4808,48.3995,48.4077,284904.0
2018-03-15 10:15:00,59.61,59.64,59.56,59.56,92908.0,48.4077,48.432,48.3671,48.3671,92908.0
2018-03-15 10:20:00,59.56,59.59,59.55,59.56,58949.0,48.3671,48.3914,48.3589,48.3671,58949.0
2018-03-15 10:25:00,59.55,59.64,59.54,59.64,104772.0,48.3589,48.432,48.3508,48.432,104772.0
2018-03-15 10:30:00,59.63,59.7,59.62,59.63,92960.0,48.4239,48.4808,48.4158,48.4239,92960.0
2018-03-15 10:35:00,59.64,59.67,59.59,59.6,68184.0,48.432,48.4564,48.3914,48.3995,68184.0
2018-03-15 10:40:00,59.6,59.65,59.59,59.62,94153.0,48.3995,48.4402,48.3914,48.4158,94153.0
2018-03-15 10:45:00,59.62,59.7,59.61,59.68,74259.0,48.4158,48.4808,48.4077,48.4645,74259.0
2018-03-15 10:50:00,59.68,59.7,59.63,59.66,59401.0,48.4645,48.4808,48.4239,48.4483,59401.0
2018-03-15 10:55:00,59.66,59.74,59.66,59.73,150296.0,48.4483,48.5132,48.4483,48.5051,150296.0
2018-03-15 11:00:00,59.73,59.85,59.72,59.82,158415.0,48.5051,48.6026,48.497,48.5782,158415.0
2018-03-15 11:05:00,59.81,59.87,59.8,59.85,170155.0,48.5701,48.6188,48.562,48.6026,170155.0
2018-03-15 11:10:00,59.85,59.92,59.83,59.91,185937.0,48.6026,48.6594,48.5863,48.6513,185937.0
2018-03-15 11:15:00,59.91,59.93,59.87,59.91,51533.0,48.6513,48.6675,48.6188,48.6513,51533.0
2018-03-15 11:20:00,59.92,59.94,59.9,59.92,75059.0,48.6594,48.6757,48.6432,48.6594,75059.0
2018-03-15 11:25:00,59.92,59.96,59.88,59.88,144083.0,48.6594,48.6919,48.6269,48.6269,144083.0
2018-03-15 11:30:00,59.87,59.88,59.81,59.82,184613.0,48.6188,48.6269,48.5701,48.5782,184613.0
2018-03-15 11:35:00,59.82,59.86,59.81,59.84,38548.0,48.5782,48.6107,48.5701,48.5944,38548.0
2018-03-15 11:40:00,59.84,59.84,59.74,59.75,104886.0,48.5944,48.5944,48.5132,48.5214,104886.0
2018-03-15 11:45:00,59.74,59.77,59.69,59.69,108820.0,48.5132,48.5376,48.4726,48.4726,108820.0
2018-03-15 11:50:00,59.69,59.71,59.64,59.65,164200.0,48.4726,48.4889,48.432,48.4402,164200.0
2018-03-15 11:55:00,59.63,59.69,59.61,59.67,108143.0,48.4239,48.4726,48.4077,48.4564,108143.0
2018-03-15 12:00:00,59.67,59.71,59.66,59.69,125244.0,48.4564,48.4889,48.4483,48.4726,125244.0
2018-03-15 12:05:00,59.7,59.71,59.67,59.68,103731.0,48.4808,48.4889,48.4564,48.4645,103731.0
2018-03-15 12:10:00,59.68,59.69,59.62,59.64,54327.0,48.4645,48.4726,48.4158,48.432,54327.0
2018-03-15 12:15:00,59.65,59.67,59.62,59.66,34682.0,48.4402,48.4564,48.4158,48.4483,34682.0
2018-03-15 12:20:00,59.67,59.68,59.62,59.63,74299.0,48.4564,48.4645,48.4158,48.4239,74299.0
2018-03-15 12:25:00,59.63,59.68,59.62,59.62,129161.0,48.4239,48.4645,48.4158,48.4158,129161.0
2018-03-15 12:30:00,59.62,59.64,59.51,59.52,311697.0,48.4158,48.432,48.3265,48.3346,311697.0
2018-03-15 12:35:00,59.53,59.59,59.53,59.54,71955.0,48.3427,48.3914,48.3427,48.3508,71955.0
2018-03-15 12:40:00,59.54,59.58,59.53,59.58,116152.0,48.3508,48.3833,48.3427,48.3833,116152.0
2018-03-15 12:45:00,59.57,59.59,59.53,59.55,76590.0,48.3752,48.3914,48.3427,48.3589,76590.0
2018-03-15 12:50:00,59.56,59.63,59.55,59.59,37608.0,48.3671,48.4239,48.3589,48.3914,37608.0
2018-03-15 12:55:00,59.58,59.59,59.54,59.55,33929.0,48.3833,48.3914,48.3508,48.3589,33929.0
2018-03-15 13:00:00,59.55,59.6,59.53,59.59,46031.0,48.3589,48.3995,48.3427,48.3914,46031.0
2018-03-15 13:05:00,59.59,59.61,59.57,59.61,60347.0,48.3914,48.4077,48.3752,48.4077,60347.0
2018-03-15 13:10:00,59.6,59.61,59.55,59.55,35308.0,48.3995,48.4077,48.3589,48.3589,35308.0
2018-03-15 13:15:00,59.55,59.57,59.44,59.46,106639.0,48.3589,48.3752,48.2696,48.2859,106639.0
2018-03-15 13:20:00,59.47,59.52,59.45,59.51,70502.0,48.294,48.3346,48.2777,48.3265,70502.0
2018-03-15 13:25:00,59.51,59.53,59.5,59.51,42481.0,48.3265,48.3427,48.3183,48.3265,42481.0
2018-03-15 13:30:00,59.51,59.54,59.49,59.49,39996.0,48.3265,48.3508,48.3102,48.3102,39996.0
2018-03-15 13:35:00,59.49,59.51,59.47,59.49,51130.0,48.3102,48.3265,48.294,48.3102,51130.0
2018-03-15 13:40:00,59.5,59.51,59.47,59.49,198570.0,48.3183,48.3265,48.294,48.3102,198570.0
2018-03-15 13:45:00,59.5,59.5,59.42,59.46,105440.0,48.3183,48.3183,48.2534,48.2859,105440.0
2018-03-15 13:50:00,59.47,59.49,59.43,59.45,133983.0,48.294,48.3102,48.2615,48.2777,133983.0
2018-03-15 13:55:00,59.46,59.46,59.32,59.32,621280.0,48.2859,48.2859,48.1722,48.1722,621280.0
2018-03-15 14:00:00,59.33,59.37,59.29,59.36,115711.0,48.1803,48.2128,48.1478,48.2046,115711.0
2018-03-15 14:05:00,59.35,59.37,59.31,59.36,130526.0,48.1965,48.2128,48.164,48.2046,130526.0
2018-03-15 14:10:00,59.36,59.38,59.33,59.34,67899.0,48.2046,48.2209,48.1803,48.1884,67899.0
2018-03-15 14:15:00,59.34,59.42,59.33,59.39,66010.0,48.1884,48.2534,48.1803,48.229,66010.0
2018-03-15 14:20:00,59.39,59.41,59.37,59.37,37183.0,48.229,48.2453,48.2128,48.2128,37183.0
2018-03-15 14:25:00,59.38,59.4,59.33,59.34,76700.0,48.2209,48.2371,48.1803,48.1884,76700.0
2018-03-15 14:30:00,59.34,59.36,59.3,59.33,66507.0,48.1884,48.2046,48.1559,48.1803,66507.0
2018-03-15 14:35:00,59.33,59.36,59.31,59.35,123252.0,48.1803,48.2046,48.164,48.1965,123252.0
2018-03-15 14:40:00,59.35,59.39,59.31,59.32,131081.0,48.1965,48.229,48.164,48.1722,131081.0
2018-03-15 14:45:00,59.33,59.37,59.31,59.34,489447.0,48.1803,48.2128,48.164,48.1884,489447.0
2018-03-15 14:50:00,59.34,59.35,59.3,59.33,39583.0,48.1884,48.1965,48.1559,48.1803,39583.0
2018-03-15 14:55:00,59.33,59.42,59.33,59.42,40488.0,48.1803,48.2534,48.1803,48.2534,40488.0
2018-03-15 15:00:00,59.42,59.46,59.39,59.46,258388.0,48.2534,48.2859,48.229,48.2859,258388.0
2018-03-15 15:05:00,59.45,59.48,59.43,59.45,124454.0,48.2777,48.3021,48.2615,48.2777,124454.0
2018-03-15 15:10:00,59.45,59.48,59.44,59.44,45909.0,48.2777,48.3021,48.2696,48.2696,45909.0
2018-03-15 15:15:00,59.44,59.47,59.39,59.42,50150.0,48.2696,48.294,48.229,48.2534,50150.0
2018-03-15 15:20:00,59.43,59.5,59.42,59.48,77201.0,48.2615,48.3183,48.2534,48.3021,77201.0
2018-03-15 15:25:00,59.48,59.51,59.47,59.51,90985.0,48.3021,48.3265,48.294,48.3265,90985.0
2018-03-15 15:30:00,59.52,59.52,59.48,59.49,76916.0,48.3346,48.3346,48.3021,48.3102,76916.0
2018-03-15 15:35:00,59.5,59.53,59.5,59.5,64600.0,48.3183,48.3427,48.3183,48.3183,64600.0
2018-03-15 15:40:00,59.51,59.54,59.49,59.53,80385.0,48.3265,48.3508,48.3102,48.3427,80385.0
2018-03-15 15:45:00,59.53,59.57,59.52,59.55,134437.0,48.3427,48.3752,48.3346,48.3589,134437.0
2018-03-15 15:50:00,59.55,59.55,59.47,59.49,157375.0,48.3589,48.3589,48.294,48.3102,157375.0
2018-03-15 15:55:00,59.48,59.55,59.47,59.47,303300.0,48.3021,48.3589,48.294,48.294,303300.0
2018-03-16 09:30:00,59.34,59.41,59.32,59.34,82634.0,48.1884,48.2453,48.1722,48.1884,82634.0
2018-03-16 09:35:00,59.34,59.37,59.27,59.36,119587.0,48.1884,48.2128,48.1316,48.2046,119587.0
2018-03-16 09:40:00,59.34,59.48,59.32,59.46,155931.0,48.1884,48.3021,48.1722,48.2859,155931.0
2018-03-16 09:45:00,59.46,59.51,59.43,59.48,113206.0,48.2859,48.3265,48.2615,48.3021,113206.0
2018-03-16 09:50:00,59.48,59.51,59.45,59.48,145696.0,48.3021,48.3265,48.2777,48.3021,145696.0
2018-03-16 09:55:00,59.47,59.5,59.44,59.47,130046.0,48.294,48.3183,48.2696,48.294,130046.0
2018-03-16 10:00:00,59.47,59.5,59.39,59.43,248642.0,48.294,48.3183,48.229,48.2615,248642.0
2018-03-16 10:05:00,59.43,59.46,59.38,59.39,63172.0,48.2615,48.2859,48.2209,48.229,63172.0
2018-03-16 10:10:00,59.39,59.44,59.37,59.42,128377.0,48.229,48.2696,48.2128,48.2534,128377.0
2018-03-16 10:15:00,59.42,59.47,59.4,59.44,65373.0,48.2534,48.294,48.2371,48.2696,65373.0
2018-03-16 10:20:00,59.44,59.47,59.41,59.45,60337.0,48.2696,48.294,48.2453,48.2777,60337.0
2018-03-16 10:25:00,59.45,59.48,59.42,59.47,60950.0,48.2777,48.3021,48.2534,48.294,60950.0
2018-03-16 10:30:00,59.47,59.5,59.46,59.48,47932.0,48.294,48.3183,48.2859,48.3021,47932.0
2018-03-16 10:35:00,59.48,59.5,59.45,59.47,228479.0,48.3021,48.3183,48.2777,48.294,228479.0
2018-03-16 10:40:00,59.47,59.48,59.39,59.4,71139.0,48.294,48.3021,48.229,48.2371,71139.0
2018-03-16 10:45:00,59.39,59.44,59.39,59.4,71591.0,48.229,48.2696,48.229,48.2371,71591.0
2018-03-16 10:50:00,59.41,59.46,59.39,59.45,30710.0,48.2453,48.2859,48.229,48.2777,30710.0
2018-03-16 10:55:00,59.44,59.44,59.39,59.41,34257.0,48.2696,48.2696,48.229,48.2453,34257.0
2018-03-16 11:00:00,59.4,59.41,59.38,59.4,28502.0,48.2371,48.2453,48.2209,48.2371,28502.0
2018-03-16 11:05:00,59.39,59.39,59.34,59.35,43073.0,48.229,48.229,48.1884,48.1965,43073.0
2018-03-16 11:10:00,59.34,59.34,59.28,59.28,92456.0,48.1884,48.1884,48.1397,48.1397,92456.0
2018-03-16 11:15:00,59.27,59.33,59.26,59.32,98071.0,48.1316,48.1803,48.1234,48.1722,98071.0
2018-03-16 11:20:00,59.32,59.37,59.31,59.32,57371.0,48.1722,48.2128,48.164,48.1722,57371.0
2018-03-16 11:25:00,59.31,59.41,59.28,59.39,77796.0,48.164,48.2453,48.1397,48.229,77796.0
2018-03-16 11:30:00,59.4,59.45,59.39,59.44,128784.0,48.2371,48.2777,48.229,48.2696,128784.0
2018-03-16 11:35:00,59.44,59.45,59.37,59.41,98081.0,48.2696,48.2777,48.2128,48.2453,98081.0
2018-03-16 11:40:00,59.42,59.42,59.38,59.42,35955.0,48.2534,48.2534,48.2209,48.2534,35955.0
2018-03-16 11:45:00,59.41,59.46,59.41,59.42,131886.0,48.2453,48.2859,48.2453,48.2534,131886.0
2018-03-16 11:50:00,59.42,59.47,59.4,59.44,35727.0,48.2534,48.294,48.2371,48.2696,35727.0
2018-03-16 11:55:00,59.43,59.44,59.36,59.37,204669.0,48.2615,48.2696,48.2046,48.2128,204669.0
2018-03-16 12:00:00,59.37,59.41,59.36,59.37,138124.0,48.2128,48.2453,48.2046,48.2128,138124.0
2018-03-16 12:05:00,59.38,59.39,59.32,59.37,158141.0,48.2209,48.229,48.1722,48.2128,158141.0
2018-03-16 12:10:00,59.38,59.4,59.34,59.4,70302.0,48.2209,48.2371,48.1884,48.2371,70302.0
2018-03-16 12:15:00,59.41,59.42,59.36,59.41,61083.0,48.2453,48.2534,48.2046,48.2453,61083.0
2018-03-16 12:20:00,59.41,59.44,59.39,59.43,23514.0,48.2453,48.2696,48.229,48.2615,23514.0
2018-03-16 12:25:00,59.42,59.45,59.4,59.41,23452.0,48.2534,48.2777,48.2371,48.2453,23452.0
2018-03-16 12:30:00,59.41,59.44,59.36,59.39,40192.0,48.2453,48.2696,48.2046,48.229,40192.0
2018-03-16 12:35:00,59.39,59.45,59.39,59.42,85009.0,48.229,48.2777,48.229,48.2534,85009.0
2018-03-16 12:40:00,59.42,59.45,59.4,59.41,54640.0,48.2534,48.2777,48.2371,48.2453,54640.0
2018-03-16 12:45:00,59.42,59.43,59.41,59.43,19008.0,48.2534,48.2615,48.2453,48.2615,19008.0
2018-03-16 12:50:00,59.43,59.44,59.38,59.4,320291.0,48.2615,48.2696,48.2209,48.2371,320291.0
2018-03-16 12:55:00,59.4,59.42,59.39,59.4,24852.0,48.2371,48.2534,48.229,48.2371,24852.0
2018-03-16 13:00:00,59.41,59.42,59.36,59.38,23085.0,48.2453,48.2534,48.2046,48.2209,23085.0
2018-03-16 13:05:00,59.38,59.4,59.35,59.39,91477.0,48.2209,48.2371,48.1965,48.229,91477.0
2018-03-16 13:10:00,59.4,59.41,59.37,59.4,27235.0,48.2371,48.2453,48.2128,48.2371,27235.0
2018-03-16 13:15:00,59.39,59.4,59.36,59.36,47210.0,48.229,48.2371,48.2046,48.2046,47210.0
2018-03-16 13:20:00,59.37,59.4,59.34,59.35,67809.0,48.2128,48.2371,48.1884,48.1965,67809.0
2018-03-16 13:25:00,59.35,59.36,59.3,59.31,49327.0,48.1965,48.2046,48.1559,48.164,49327.0
2018-03-16 13:30:00,59.31,59.34,59.3,59.34,40850.0,48.164,48.1884,48.1559,48.1884,40850.0
2018-03-16 13:35:00,59.34,59.35,59.32,59.34,34212.0,48.1884,48.1965,48.1722,48.1884,34212.0
2018-03-16 13:40:00,59.33,59.35,59.28,59.29,94727.0,48.1803,48.1965,48.1397,48.1478,94727.0
2018-03-16 13:45:00,59.28,59.3,59.26,59.28,55313.0,48.1397,48.1559,48.1234,48.1397,55313.0
2018-03-16 13:50:00,59.27,59.31,59.27,59.29,35665.0,48.1316,48.164,48.1316,48.1478,35665.0
2018-03-16 13:55:00,59.29,59.31,59.28,59.3,21021.0,48.1478,48.164,48.1397,48.1559,21021.0
2018-03-16 14:00:00,59.31,59.32,59.28,59.3,25197.0,48.164,48.1722,48.1397,48.1559,25197.0
2018-03-16 14:05:00,59.3,59.31,59.27,59.28,95285.0,48.1559,48.164,48.1316,48.1397,95285.0
2018-03-16 14:10:00,59.27,59.28,59.24,59.27,137695.0,48.1316,48.1397,48.1072,48.1316,137695.0
2018-03-16 14:15:00,59.27,59.29,59.26,59.29,39118.0,48.1316,48.1478,48.1234,48.1478,39118.0
2018-03-16 14:20:00,59.28,59.29,59.27,59.29,18284.0,48.1397,48.1478,48.1316,48.1478,18284.0
2018-03-16 14:25:00,59.29,59.3,59.28,59.3,31917.0,48.1478,48.1559,48.1397,48.1559,31917.0
2018-03-16 14:30:00,59.3,59.33,59.29,59.33,82188.0,48.1559,48.1803,48.1478,48.1803,82188.0
2018-03-16 14:35:00,59.32,59.37,59.31,59.36,65049.0,48.1722,48.2128,48.164,48.2046,65049.0
2018-03-16 14:40:00,59.36,59.37,59.34,59.35,33587.0,48.2046,48.2128,48.1884,48.1965,33587.0
2018-03-16 14:45:00,59.35,59.37,59.33,59.35,29545.0,48.1965,48.2128,48.1803,48.1965,29545.0
2018-03-16 14:50:00,59.35,59.37,59.33,59.35,27957.0,48.1965,48.2128,48.1803,48.1965,27957.0
2018-03-16 14:55:00,59.35,59.38,59.34,59.36,48927.0,48.1965,48.2209,48.1884,48.2046,48927.0
2018-03-16 15:00:00,59.35,59.37,59.33,59.34,35485.0,48.1965,48.2128,48.1803,48.1884,35485.0
2018-03-16 15:05:00,59.34,59.36,59.32,59.35,56588.0,48.1884,48.2046,48.1722,48.1965,56588.0
2018-03-16 15:10:00,59.34,59.36,59.33,59.35,52560.0,48.1884,48.2046,48.1803,48.1965,52560.0
2018-03-16 15:15:00,59.35,59.36,59.33,59.36,36013.0,48.1965,48.2046,48.1803,48.2046,36013.0
2018-03-16 15:20:00,59.36,59.38,59.35,59.37,48833.0,48.2046,48.2209,48.1965,48.2128,48833.0
2018-03-16 15:25:00,59.37,59.42,59.36,59.4,45010.0,48.2128,48.2534,48.2046,48.2371,45010.0
2018-03-16 15:30:00,59.41,59.44,59.4,59.44,116447.0,48.2453,48.2696,48.2371,48.2696,116447.0
2018-03-16 15:35:00,59.44,59.44,59.4,59.41,96250.0,48.2696,48.2696,48.2371,48.2453,96250.0
2018-03-16 15:40:00,59.41,59.45,59.41,59.43,61191.0,48.2453,48.2777,48.2453,48.2615,61191.0
2018-03-16 15:45:00,59.43,59.44,59.36,59.4,93385.0,48.2615,48.2696,48.2046,48.2371,93385.0
2018-03-16 15:50:00,59.4,59.46,59.4,59.45,149968.0,48.2371,48.2859,48.2371,48.2777,149968.0
2018-03-16 15:55:00,59.45,59.46,59.34,59.34,231835.0,48.2777,48.2859,48.1884,48.1884,231835.0
2018-03-19 09:30:00,58.98,58.98,58.84,58.86,188230.0,47.8961,47.8961,47.7824,47.7986,188230.0
2018-03-19 09:35:00,58.85,58.91,58.82,58.88,167731.0,47.7905,47.8392,47.7661,47.8149,167731.0
2018-03-19 09:40:00,58.87,58.92,58.83,58.84,149216.0,47.8067,47.8473,47.7743,47.7824,149216.0
2018-03-19 09:45:00,58.84,58.9,58.81,58.89,36674.0,47.7824,47.8311,47.758,47.823,36674.0
2018-03-19 09:50:00,58.89,59.04,58.89,59.02,99696.0,47.823,47.9448,47.823,47.9285,99696.0
2018-03-19 09:55:00,59.03,59.05,58.98,59.01,44189.0,47.9367,47.9529,47.8961,47.9204,44189.0
2018-03-19 10:00:00,59.0,59.04,58.97,59.02,47708.0,47.9123,47.9448,47.8879,47.9285,47708.0
2018-03-19 10:05:00,59.01,59.02,58.97,58.98,51555.0,47.9204,47.9285,47.8879,47.8961,51555.0
2018-03-19 10:10:00,58.97,58.99,58.92,58.95,112810.0,47.8879,47.9042,47.8473,47.8717,112810.0
2018-03-19 10:15:00,58.95,59.0,58.95,58.98,73873.0,47.8717,47.9123,47.8717,47.8961,73873.0
2018-03-19 10:20:00,58.98,59.0,58.9,58.95,55385.0,47.8961,47.9123,47.8311,47.8717,55385.0
2018-03-19 10:25:00,58.96,59.07,58.95,59.06,118914.0,47.8798,47.9691,47.8717,47.961,118914.0
2018-03-19 10:30:00,59.06,59.08,59.03,59.04,45195.0,47.961,47.9773,47.9367,47.9448,45195.0
2018-03-19 10:35:00,59.04,59.06,59.02,59.02,38542.0,47.9448,47.961,47.9285,47.9285,38542.0
2018-03-19 10:40:00,59.03,59.05,58.96,58.98,48224.0,47.9367,47.9529,47.8798,47.8961,48224.0
2018-03-19 10:45:00,58.97,59.04,58.97,59.01,169640.0,47.8879,47.9448,47.8879,47.9204,169640.0
2018-03-19 10:50:00,59.01,59.01,58.9,58.9,55551.0,47.9204,47.9204,47.8311,47.8311,55551.0
2018-03-19 10:55:00,58.9,58.92,58.85,58.91,107824.0,47.8311,47.8473,47.7905,47.8392,107824.0
2018-03-19 11:00:00,58.9,58.91,58.85,58.89,45381.0,47.8311,47.8392,47.7905,47.823,45381.0
2018-03-19 11:05:00,58.88,58.97,58.88,58.96,70414.0,47.8149,47.8879,47.8149,47.8798,70414.0
2018-03-19 11:10:00,58.96,58.97,58.89,58.9,161742.0,47.8798,47.8879,47.823,47.8311,161742.0
2018-03-19 11:15:00,58.9,58.9,58.81,58.83,103009.0,47.8311,47.8311,47.758,47.7743,103009.0
2018-03-19 11:20:00,58.82,58.85,58.8,58.82,69048.0,47.7661,47.7905,47.7499,47.7661,69048.0
2018-03-19 11:25:00,58.83,58.85,58.8,58.83,86260.0,47.7743,47.7905,47.7499,47.7743,86260.0
2018-03-19 11:30:00,58.83,58.83,58.71,58.76,109098.0,47.7743,47.7743,47.6768,47.7174,109098.0
2018-03-19 11:35:00,58.76,58.76,58.7,58.7,42176.0,47.7174,47.7174,47.6687,47.6687,42176.0
2018-03-19 11:40:00,58.69,58.69,58.63,58.64,61945.0,47.6606,47.6606,47.6118,47.62,61945.0
2018-03-19 11:45:00,58.63,58.64,58.57,58.6,104157.0,47.6118,47.62,47.5631,47.5875,104157.0
2018-03-19 11:50:00,58.59,58.66,58.59,58.63,75197.0,47.5794,47.6362,47.5794,47.6118,75197.0
2018-03-19 11:55:00,58.62,58.64,58.54,58.57,88133.0,47.6037,47.62,47.5387,47.5631,88133.0
2018-03-19 12:00:00,58.58,58.59,58.5,58.55,116492.0,47.5712,47.5794,47.5063,47.5469,116492.0
2018-03-19 12:05:00,58.55,58.63,58.55,58.55,143501.0,47.5469,47.6118,47.5469,47.5469,143501.0
2018-03-19 12:10:00,58.55,58.57,58.5,58.53,62442.0,47.5469,47.5631,47.5063,47.5306,62442.0
2018-03-19 12:15:00,58.52,58.54,58.49,58.5,49281.0,47.5225,47.5387,47.4981,47.5063,49281.0
2018-03-19 12:20:00,58.5,58.59,58.48,58.58,505323.0,47.5063,47.5794,47.49,47.5712,505323.0
2018-03-19 12:25:00,58.58,58.6,58.53,58.6,81072.0,47.5712,47.5875,47.5306,47.5875,81072.0
2018-03-19 12:30:00,58.61,58.63,58.51,58.53,88868.0,47.5956,47.6118,47.5144,47.5306,88868.0
2018-03-19 12:35:00,58.53,58.56,58.52,58.53,60961.0,47.5306,47.555,47.5225,47.5306,60961.0
2018-03-19 12:40:00,58.52,58.55,58.48,58.48,73861.0,47.5225,47.5469,47.49,47.49,73861.0
2018-03-19 12:45:00,58.48,58.48,58.4,58.4,71827.0,47.49,47.49,47.4251,47.4251,71827.0
2018-03-19 12:50:00,58.4,58.48,58.4,58.48,65408.0,47.4251,47.49,47.4251,47.49,65408.0
2018-03-19 12:55:00,58.49,58.52,58.47,58.48,74803.0,47.4981,47.5225,47.4819,47.49,74803.0
2018-03-19 13:00:00,58.47,58.49,58.43,58.43,61772.0,47.4819,47.4981,47.4494,47.4494,61772.0
2018-03-19 13:05:00,58.44,58.46,58.38,58.39,142560.0,47.4575,47.4738,47.4088,47.4169,142560.0
2018-03-19 13:10:00,58.39,58.43,58.36,58.43,55091.0,47.4169,47.4494,47.3926,47.4494,55091.0
2018-03-19 13:15:00,58.42,58.49,58.41,58.48,79623.0,47.4413,47.4981,47.4332,47.49,79623.0
2018-03-19 13:20:00,58.47,58.48,58.42,58.44,64547.0,47.4819,47.49,47.4413,47.4575,64547.0
2018-03-19 13:25:00,58.44,58.46,58.37,58.4,94654.0,47.4575,47.4738,47.4007,47.4251,94654.0
2018-03-19 13:30:00,58.4,58.46,58.39,58.4,80851.0,47.4251,47.4738,47.4169,47.4251,80851.0
2018-03-19 13:35:00,58.39,58.51,58.38,58.51,55722.0,47.4169,47.5144,47.4088,47.5144,55722.0
2018-03-19 13:40:00,58.51,58.56,58.51,58.55,192962.0,47.5144,47.555,47.5144,47.5469,192962.0
2018-03-19 13:45:00,58.55,58.6,58.54,58.58,223246.0,47.5469,47.5875,47.5387,47.5712,223246.0
2018-03-19 13:50:00,58.57,58.6,58.51,58.57,99150.0,47.5631,47.5875,47.5144,47.5631,99150.0
2018-03-19 13:55:00,58.57,58.61,58.54,58.61,153988.0,47.5631,47.5956,47.5387,47.5956,153988.0
2018-03-19 14:00:00,58.61,58.66,58.59,58.63,122022.0,47.5956,47.6362,47.5794,47.6118,122022.0
2018-03-19 14:05:00,58.63,58.63,58.57,58.59,55170.0,47.6118,47.6118,47.5631,47.5794,55170.0
2018-03-19 14:10:00,58.59,58.6,58.55,58.57,39521.0,47.5794,47.5875,47.5469,47.5631,39521.0
2018-03-19 14:15:00,58.56,58.59,58.54,58.54,54918.0,47.555,47.5794,47.5387,47.5387,54918.0
2018-03-19 14:20:00,58.55,58.55,58.48,58.49,123944.0,47.5469,47.5469,47.49,47.4981,123944.0
2018-03-19 14:25:00,58.49,58.56,58.49,58.55,177042.0,47.4981,47.555,47.4981,47.5469,177042.0
2018-03-19 14:30:00,58.54,58.54,58.45,58.46,99928.0,47.5387,47.5387,47.4657,47.4738,99928.0
2018-03-19 14:35:00,58.46,58.47,58.36,58.39,41207.0,47.4738,47.4819,47.3926,47.4169,41207.0
2018-03-19 14:40:00,58.4,58.47,58.36,58.47,33109.0,47.4251,47.4819,47.3926,47.4819,33109.0
2018-03-19 14:45:00,58.47,58.5,58.44,58.45,57913.0,47.4819,47.5063,47.4575,47.4657,57913.0
2018-03-19 14:50:00,58.44,58.54,58.42,58.53,106485.0,47.4575,47.5387,47.4413,47.5306,106485.0
2018-03-19 14:55:00,58.53,58.58,58.52,58.54,45651.0,47.5306,47.5712,47.5225,47.5387,45651.0
2018-03-19 15:00:00,58.53,58.53,58.46,58.5,63117.0,47.5306,47.5306,47.4738,47.5063,63117.0
2018-03-19 15:05:00,58.5,58.55,58.42,58.48,196198.0,47.5063,47.5469,47.4413,47.49,196198.0
2018-03-19 15:10:00,58.48,58.55,58.46,58.55,383860.0,47.49,47.5469,47.4738,47.5469,383860.0
2018-03-19 15:15:00,58.55,58.65,58.54,58.63,95506.0,47.5469,47.6281,47.5387,47.6118,95506.0
2018-03-19 15:20:00,58.64,58.68,58.57,58.57,142640.0,47.62,47.6524,47.5631,47.5631,142640.0
2018-03-19 15:25:00,58.58,58.6,58.54,58.55,86739.0,47.5712,47.5875,47.5387,47.5469,86739.0
2018-03-19 15:30:00,58.55,58.56,58.51,58.54,109864.0,47.5469,47.555,47.5144,47.5387,109864.0
2018-03-19 15:35:00,58.53,58.62,58.5,58.59,80700.0,47.5306,47.6037,47.5063,47.5794,80700.0
2018-03-19 15:40:00,58.58,58.6,58.55,58.57,85675.0,47.5712,47.5875,47.5469,47.5631,85675.0
2018-03-19 15:45:00,58.56,58.66,58.56,58.6,96346.0,47.555,47.6362,47.555,47.5875,96346.0
2018-03-19 15:50:00,58.59,58.64,58.57,58.64,142358.0,47.5794,47.62,47.5631,47.62,142358.0
2018-03-19 15:55:00,58.63,58.72,58.63,58.7,668648.0,47.6118,47.6849,47.6118,47.6687,668648.0
2018-03-20 09:30:00,59.22,59.28,59.16,59.24,141460.0,48.091,48.1397,48.0422,48.1072,141460.0
2018-03-20 09:35:00,59.23,59.24,59.13,59.16,200804.0,48.0991,48.1072,48.0179,48.0422,200804.0
2018-03-20 09:40:00,59.16,59.33,59.16,59.3,229820.0,48.0422,48.1803,48.0422,48.1559,229820.0
2018-03-20 09:45:00,59.31,59.35,59.26,59.27,129810.0,48.164,48.1965,48.1234,48.1316,129810.0
2018-03-20 09:50:00,59.26,59.26,59.21,59.25,151551.0,48.1234,48.1234,48.0828,48.1153,151551.0
2018-03-20 09:55:00,59.24,59.24,59.15,59.15,142004.0,48.1072,48.1072,48.0341,48.0341,142004.0
2018-03-20 10:00:00,59.16,59.2,59.15,59.18,48991.0,48.0422,48.0747,48.0341,48.0585,48991.0
2018-03-20 10:05:00,59.17,59.21,59.15,59.18,104668.0,48.0504,48.0828,48.0341,48.0585,104668.0
2018-03-20 10:10:00,59.18,59.18,59.12,59.13,214970.0,48.0585,48.0585,48.0098,48.0179,214970.0
2018-03-20 10:15:00,59.13,59.16,59.08,59.15,94940.0,48.0179,48.0422,47.9773,48.0341,94940.0
2018-03-20 10:20:00,59.15,59.2,59.14,59.18,66454.0,48.0341,48.0747,48.026,48.0585,66454.0
2018-03-20 10:25:00,59.18,59.25,59.15,59.25,63132.0,48.0585,48.1153,48.0341,48.1153,63132.0
2018-03-20 10:30:00,59.25,59.31,59.25,59.26,172436.0,48.1153,48.164,48.1153,48.1234,172436.0
2018-03-20 10:35:00,59.25,59.32,59.24,59.3,86784.0,48.1153,48.1722,48.1072,48.1559,86784.0
2018-03-20 10:40:00,59.3,59.35,59.28,59.29,99022.0,48.1559,48.1965,48.1397,48.1478,99022.0
2018-03-20 10:45:00,59.29,59.36,59.28,59.32,109205.0,48.1478,48.2046,48.1397,48.1722,109205.0
2018-03-20 10:50:00,59.3,59.36,59.3,59.34,129160.0,48.1559,48.2046,48.1559,48.1884,129160.0
2018-03-20 10:55:00,59.33,59.35,59.3,59.33,78917.0,48.1803,48.1965,48.1559,48.1803,78917.0
2018-03-20 11:00:00,59.34,59.38,59.33,59.35,110692.0,48.1884,48.2209,48.1803,48.1965,110692.0
2018-03-20 11:05:00,59.34,59.4,59.34,59.39,76229.0,48.1884,48.2371,48.1884,48.229,76229.0
2018-03-20 11:10:00,59.4,59.43,59.35,59.36,120674.0,48.2371,48.2615,48.1965,48.2046,120674.0
2018-03-20 11:15:00,59.36,59.39,59.35,59.36,179098.0,48.2046,48.229,48.1965,48.2046,179098.0
2018-03-20 11:20:00,59.37,59.41,59.36,59.39,118570.0,48.2128,48.2453,48.2046,48.229,118570.0
2018-03-20 11:25:00,59.39,59.46,59.39,59.45,131036.0,48.229,48.2859,48.229,48.2777,131036.0
2018-03-20 11:30:00,59.46,59.46,59.39,59.39,46226.0,48.2859,48.2859,48.229,48.229,46226.0
2018-03-20 11:35:00,59.39,59.41,59.37,59.4,40442.0,48.229,48.2453,48.2128,48.2371,40442.0
2018-03-20 11:40:00,59.39,59.39,59.31,59.34,88709.0,48.229,48.229,48.164,48.1884,88709.0
2018-03-20 11:45:00,59.34,59.35,59.25,59.28,42627.0,48.1884,48.1965,48.1153,48.1397,42627.0
2018-03-20 11:50:00,59.27,59.28,59.21,59.23,117571.0,48.1316,48.1397,48.0828,48.0991,117571.0
2018-03-20 11:55:00,59.24,59.32,59.24,59.31,67899.0,48.1072,48.1722,48.1072,48.164,67899.0
2018-03-20 12:00:00,59.31,59.33,59.26,59.31,60549.0,48.164,48.1803,48.1234,48.164,60549.0
2018-03-20 12:05:00,59.32,59.34,59.3,59.32,35831.0,48.1722,48.1884,48.1559,48.1722,35831.0
2018-03-20 12:10:00,59.31,59.4,59.3,59.38,41845.0,48.164,48.2371,48.1559,48.2209,41845.0
2018-03-20 12:15:00,59.38,59.39,59.36,59.37,177743.0,48.2209,48.229,48.2046,48.2128,177743.0
2018-03-20 12:20:00,59.37,59.42,59.37,59.4,109326.0,48.2128,48.2534,48.2128,48.2371,109326.0
2018-03-20 12:25:00,59.4,59.43,59.38,59.38,128823.0,48.2371,48.2615,48.2209,48.2209,128823.0
2018-03-20 12:30:00,59.37,59.4,59.36,59.37,167518.0,48.2128,48.2371,48.2046,48.2128,167518.0
2018-03-20 12:35:00,59.37,59.39,59.31,59.32,107311.0,48.2128,48.229,48.164,48.1722,107311.0
2018-03-20 12:40:00,59.32,59.38,59.32,59.34,19794.0,48.1722,48.2209,48.1722,48.1884,19794.0
2018-03-20 12:45:00,59.34,59.35,59.31,59.34,16907.0,48.1884,48.1965,48.164,48.1884,16907.0
2018-03-20 12:50:00,59.34,59.35,59.32,59.34,15866.0,48.1884,48.1965,48.1722,48.1884,15866.0
2018-03-20 12:55:00,59.34,59.34,59.3,59.31,50724.0,48.1884,48.1884,48.1559,48.164,50724.0
2018-03-20 13:00:00,59.32,59.36,59.32,59.34,27406.0,48.1722,48.2046,48.1722,48.1884,27406.0
2018-03-20 13:05:00,59.34,59.36,59.31,59.32,55138.0,48.1884,48.2046,48.164,48.1722,55138.0
2018-03-20 13:10:00,59.32,59.35,59.31,59.32,63466.0,48.1722,48.1965,48.164,48.1722,63466.0
2018-03-20 13:15:00,59.32,59.36,59.32,59.36,147399.0,48.1722,48.2046,48.1722,48.2046,147399.0
2018-03-20 13:20:00,59.35,59.37,59.32,59.35,36598.0,48.1965,48.2128,48.1722,48.1965,36598.0
2018-03-20 13:25:00,59.35,59.36,59.33,59.33,27559.0,48.1965,48.2046,48.1803,48.1803,27559.0
2018-03-20 13:30:00,59.33,59.34,59.28,59.28,73949.0,48.1803,48.1884,48.1397,48.1397,73949.0
2018-03-20 13:35:00,59.27,59.29,59.24,59.29,84566.0,48.1316,48.1478,48.1072,48.1478,84566.0
2018-03-20 13:40:00,59.3,59.31,59.26,59.27,78833.0,48.1559,48.164,48.1234,48.1316,78833.0
2018-03-20 13:45:00,59.28,59.29,59.25,59.29,53105.0,48.1397,48.1478,48.1153,48.1478,53105.0
2018-03-20 13:50:00,59.29,59.3,59.27,59.29,42719.0,48.1478,48.1559,48.1316,48.1478,42719.0
2018-03-20 13:55:00,59.29,59.3,59.26,59.28,66413.0,48.1478,48.1559,48.1234,48.1397,66413.0
2018-03-20 14:00:00,59.26,59.32,59.24,59.32,95603.0,48.1234,48.1722,48.1072,48.1722,95603.0
2018-03-20 14:05:00,59.32,59.34,59.31,59.31,25610.0,48.1722,48.1884,48.164,48.164,25610.0
2018-03-20 14:10:00,59.32,59.33,59.3,59.31,32737.0,48.1722,48.1803,48.1559,48.164,32737.0
2018-03-20 14:15:00,59.31,59.36,59.31,59.35,65753.0,48.164,48.2046,48.164,48.1965,65753.0
2018-03-20 14:20:00,59.36,59.38,59.34,59.35,70542.0,48.2046,48.2209,48.1884,48.1965,70542.0
2018-03-20 14:25:00,59.35,59.39,59.33,59.38,39537.0,48.1965,48.229,48.1803,48.2209,39537.0
2018-03-20 14:30:00,59.39,59.4,59.37,59.37,83729.0,48.229,48.2371,48.2128,48.2128,83729.0
2018-03-20 14:35:00,59.38,59.42,59.38,59.42,386249.0,48.2209,48.2534,48.2209,48.2534,386249.0
2018-03-20 14:40:00,59.41,59.46,59.4,59.45,282375.0,48.2453,48.2859,48.2371,48.2777,282375.0
2018-03-20 14:45:00,59.45,59.47,59.44,59.45,40468.0,48.2777,48.294,48.2696,48.2777,40468.0
2018-03-20 14:50:00,59.44,59.48,59.43,59.44,89331.0,48.2696,48.3021,48.2615,48.2696,89331.0
2018-03-20 14:55:00,59.44,59.46,59.39,59.41,101751.0,48.2696,48.2859,48.229,48.2453,101751.0
2018-03-20 15:00:00,59.41,59.44,59.41,59.44,42347.0,48.2453,48.2696,48.2453,48.2696,42347.0
2018-03-20 15:05:00,59.44,59.47,59.43,59.45,45630.0,48.2696,48.294,48.2615,48.2777,45630.0
2018-03-20 15:10:00,59.45,59.47,59.42,59.45,62667.0,48.2777,48.294,48.2534,48.2777,62667.0
2018-03-20 15:15:00,59.45,59.45,59.39,59.39,135172.0,48.2777,48.2777,48.229,48.229,135172.0
2018-03-20 15:20:00,59.4,59.42,59.39,59.4,86046.0,48.2371,48.2534,48.229,48.2371,86046.0
2018-03-20 15:25:00,59.4,59.4,59.38,59.4,20232.0,48.2371,48.2371,48.2209,48.2371,20232.0
2018-03-20 15:30:00,59.39,59.42,59.38,59.42,93610.0,48.229,48.2534,48.2209,48.2534,93610.0
2018-03-20 15:35:00,59.42,59.42,59.34,59.36,57448.0,48.2534,48.2534,48.1884,48.2046,57448.0
2018-03-20 15:40:00,59.36,59.38,59.34,59.34,33123.0,48.2046,48.2209,48.1884,48.1884,33123.0
2018-03-20 15:45:00,59.33,59.37,59.32,59.35,70838.0,48.1803,48.2128,48.1722,48.1965,70838.0
2018-03-20 15:50:00,59.35,59.38,59.34,59.37,50675.0,48.1965,48.2209,48.1884,48.2128,50675.0
2018-03-20 15:55:00,59.36,59.38,59.32,59.33,207437.0,48.2046,48.2209,48.1722,48.1803,207437.0
2018-03-21 09:30:00,59.26,59.28,59.15,59.19,105378.0,48.1234,48.1397,48.0341,48.0666,105378.0
2018-03-21 09:35:00,59.2,59.22,59.13,59.16,231449.0,48.0747,48.091,48.0179,48.0422,231449.0
2018-03-21 09:40:00,59.15,59.2,59.12,59.18,84588.0,48.0341,48.0747,48.0098,48.0585,84588.0
2018-03-21 09:45:00,59.17,59.24,59.17,59.19,50102.0,48.0504,48.1072,48.0504,48.0666,50102.0
2018-03-21 09:50:00,59.19,59.22,59.18,59.2,54726.0,48.0666,48.091,48.0585,48.0747,54726.0
2018-03-21 09:55:00,59.2,59.24,59.18,59.18,185635.0,48.0747,48.1072,48.0585,48.0585,185635.0
2018-03-21 10:00:00,59.19,59.26,59.18,59.26,107586.0,48.0666,48.1234,48.0585,48.1234,107586.0
2018-03-21 10:05:00,59.25,59.28,59.22,59.28,148521.0,48.1153,48.1397,48.091,48.1397,148521.0
2018-03-21 10:10:00,59.27,59.29,59.24,59.25,73902.0,48.1316,48.1478,48.1072,48.1153,73902.0
2018-03-21 10:15:00,59.26,59.27,59.23,59.24,65543.0,48.1234,48.1316,48.0991,48.1072,65543.0
2018-03-21 10:20:00,59.24,59.26,59.19,59.2,84226.0,48.1072,48.1234,48.0666,48.0747,84226.0
2018-03-21 10:25:00,59.2,59.24,59.19,59.22,99031.0,48.0747,48.1072,48.0666,48.091,99031.0
2018-03-21 10:30:00,59.22,59.26,59.19,59.23,103988.0,48.091,48.1234,48.0666,48.0991,103988.0
2018-03-21 10:35:00,59.23,59.25,59.2,59.23,133041.0,48.0991,48.1153,48.0747,48.0991,133041.0
2018-03-21 10:40:00,59.24,59.28,59.22,59.27,70971.0,48.1072,48.1397,48.091,48.1316,70971.0
2018-03-21 10:45:00,59.27,59.3,59.27,59.27,124322.0,48.1316,48.1559,48.1316,48.1316,124322.0
2018-03-21 10:50:00,59.28,59.32,59.27,59.28,133133.0,48.1397,48.1722,48.1316,48.1397,133133.0
2018-03-21 10:55:00,59.28,59.29,59.23,59.24,113453.0,48.1397,48.1478,48.0991,48.1072,113453.0
2018-03-21 11:00:00,59.24,59.25,59.19,59.21,118267.0,48.1072,48.1153,48.0666,48.0828,118267.0
2018-03-21 11:05:00,59.2,59.22,59.19,59.21,103813.0,48.0747,48.091,48.0666,48.0828,103813.0
2018-03-21 11:10:00,59.21,59.22,59.19,59.21,78328.0,48.0828,48.091,48.0666,48.0828,78328.0
2018-03-21 11:15:00,59.21,59.24,59.2,59.23,65265.0,48.0828,48.1072,48.0747,48.0991,65265.0
2018-03-21 11:20:00,59.23,59.29,59.22,59.29,164209.0,48.0991,48.1478,48.091,48.1478,164209.0
2018-03-21 11:25:00,59.29,59.31,59.26,59.31,116815.0,48.1478,48.164,48.1234,48.164,116815.0
2018-03-21 11:30:00,59.31,59.36,59.31,59.36,183989.0,48.164,48.2046,48.164,48.2046,183989.0
2018-03-21 11:35:00,59.36,59.4,59.34,59.39,940677.0,48.2046,48.2371,48.1884,48.229,940677.0
2018-03-21 11:40:00,59.39,59.4,59.35,59.38,88719.0,48.229,48.2371,48.1965,48.2209,88719.0
2018-03-21 11:45:00,59.38,59.39,59.34,59.38,160851.0,48.2209,48.229,48.1884,48.2209,160851.0
2018-03-21 11:50:00,59.38,59.45,59.37,59.43,236824.0,48.2209,48.2777,48.2128,48.2615,236824.0
2018-03-21 11:55:00,59.43,59.47,59.41,59.42,222275.0,48.2615,48.294,48.2453,48.2534,222275.0
2018-03-21 12:00:00,59.42,59.42,59.37,59.42,97697.0,48.2534,48.2534,48.2128,48.2534,97697.0
2018-03-21 12:05:00,59.42,59.43,59.38,59.42,78464.0,48.2534,48.2615,48.2209,48.2534,78464.0
2018-03-21 12:10:00,59.42,59.43,59.38,59.39,91234.0,48.2534,48.2615,48.2209,48.229,91234.0
2018-03-21 12:15:00,59.38,59.39,59.35,59.36,73295.0,48.2209,48.229,48.1965,48.2046,73295.0
2018-03-21 12:20:00,59.36,59.4,59.36,59.4,73110.0,48.2046,48.2371,48.2046,48.2371,73110.0
2018-03-21 12:25:00,59.4,59.41,59.39,59.41,67590.0,48.2371,48.2453,48.229,48.2453,67590.0
2018-03-21 12:30:00,59.41,59.41,59.39,59.41,23052.0,48.2453,48.2453,48.229,48.2453,23052.0
2018-03-21 12:35:00,59.4,59.42,59.4,59.41,20223.0,48.2371,48.2534,48.2371,48.2453,20223.0
2018-03-21 12:40:00,59.42,59.45,59.41,59.44,46285.0,48.2534,48.2777,48.2453,48.2696,46285.0
2018-03-21 12:45:00,59.44,59.44,59.4,59.41,31260.0,48.2696,48.2696,48.2371,48.2453,31260.0
2018-03-21 12:50:00,59.41,59.45,59.41,59.43,32162.0,48.2453,48.2777,48.2453,48.2615,32162.0
2018-03-21 12:55:00,59.43,59.45,59.42,59.44,69036.0,48.2615,48.2777,48.2534,48.2696,69036.0
2018-03-21 13:00:00,59.45,59.45,59.43,59.44,33356.0,48.2777,48.2777,48.2615,48.2696,33356.0
2018-03-21 13:05:00,59.44,59.44,59.38,59.38,66402.0,48.2696,48.2696,48.2209,48.2209,66402.0
2018-03-21 13:10:00,59.38,59.39,59.35,59.37,37529.0,48.2209,48.229,48.1965,48.2128,37529.0
2018-03-21 13:15:00,59.36,59.37,59.33,59.34,44433.0,48.2046,48.2128,48.1803,48.1884,44433.0
2018-03-21 13:20:00,59.33,59.37,59.33,59.37,87067.0,48.1803,48.2128,48.1803,48.2128,87067.0
2018-03-21 13:25:00,59.37,59.38,59.36,59.37,32097.0,48.2128,48.2209,48.2046,48.2128,32097.0
2018-03-21 13:30:00,59.36,59.4,59.36,59.37,37656.0,48.2046,48.2371,48.2046,48.2128,37656.0
2018-03-21 13:35:00,59.38,59.39,59.31,59.33,49003.0,48.2209,48.229,48.164,48.1803,49003.0
2018-03-21 13:40:00,59.32,59.38,59.3,59.36,82822.0,48.1722,48.2209,48.1559,48.2046,82822.0
2018-03-21 13:45:00,59.37,59.4,59.37,59.39,39808.0,48.2128,48.2371,48.2128,48.229,39808.0
2018-03-21 13:50:00,59.39,59.43,59.38,59.43,88260.0,48.229,48.2615,48.2209,48.2615,88260.0
2018-03-21 13:55:00,59.42,59.46,59.39,59.42,44849.0,48.2534,48.2859,48.229,48.2534,44849.0
2018-03-21 14:00:00,59.44,59.93,59.26,59.48,831530.0,48.2696,48.6675,48.1234,48.3021,831530.0
2018-03-21 14:05:00,59.48,59.63,59.46,59.6,834244.0,48.3021,48.4239,48.2859,48.3995,834244.0
2018-03-21 14:10:00,59.61,59.66,59.44,59.64,124225.0,48.4077,48.4483,48.2696,48.432,124225.0
2018-03-21 14:15:00,59.65,59.88,59.65,59.74,431895.0,48.4402,48.6269,48.4402,48.5132,431895.0
2018-03-21 14:20:00,59.75,59.76,59.53,59.55,149293.0,48.5214,48.5295,48.3427,48.3589,149293.0
2018-03-21 14:25:00,59.54,59.54,59.28,59.45,228058.0,48.3508,48.3508,48.1397,48.2777,228058.0
2018-03-21 14:30:00,59.44,59.47,59.36,59.41,111122.0,48.2696,48.294,48.2046,48.2453,111122.0
2018-03-21 14:35:00,59.4,59.42,59.26,59.27,268401.0,48.2371,48.2534,48.1234,48.1316,268401.0
2018-03-21 14:40:00,59.27,59.4,59.27,59.39,146336.0,48.1316,48.2371,48.1316,48.229,146336.0
2018-03-21 14:45:00,59.39,59.4,59.29,59.33,80992.0,48.229,48.2371,48.1478,48.1803,80992.0
2018-03-21 14:50:00,59.32,59.34,59.22,59.31,208886.0,48.1722,48.1884,48.091,48.164,208886.0
2018-03-21 14:55:00,59.3,59.43,59.29,59.42,207941.0,48.1559,48.2615,48.1478,48.2534,207941.0
2018-03-21 15:00:00,59.42,59.55,59.41,59.53,172496.0,48.2534,48.3589,48.2453,48.3427,172496.0
2018-03-21 15:05:00,59.53,59.54,59.46,59.54,205074.0,48.3427,48.3508,48.2859,48.3508,205074.0
2018-03-21 15:10:00,59.55,59.72,59.53,59.72,127816.0,48.3589,48.497,48.3427,48.497,127816.0
2018-03-21 15:15:00,59.73,59.73,59.65,59.68,144908.0,48.5051,48.5051,48.4402,48.4645,144908.0
2018-03-21 15:20:00,59.68,59.74,59.67,59.69,82705.0,48.4645,48.5132,48.4564,48.4726,82705.0
2018-03-21 15:25:00,59.69,59.7,59.6,59.62,48140.0,48.4726,48.4808,48.3995,48.4158,48140.0
2018-03-21 15:30:00,59.62,59.72,59.58,59.7,161118.0,48.4158,48.497,48.3833,48.4808,161118.0
2018-03-21 15:35:00,59.7,59.76,59.7,59.72,55303.0,48.4808,48.5295,48.4808,48.497,55303.0
2018-03-21 15:40:00,59.73,59.75,59.68,59.69,120538.0,48.5051,48.5214,48.4645,48.4726,120538.0
2018-03-21 15:45:00,59.68,59.74,59.67,59.72,70684.0,48.4645,48.5132,48.4564,48.497,70684.0
2018-03-21 15:50:00,59.71,59.71,59.64,59.66,157166.0,48.4889,48.4889,48.432,48.4483,157166.0
2018-03-21 15:55:00,59.66,59.69,59.6,59.67,421577.0,48.4483,48.4726,48.3995,48.4564,421577.0
2018-03-22 09:30:00,58.37,58.4,58.24,58.4,417799.0,47.4007,47.4251,47.2951,47.4251,417799.0
2018-03-22 09:35:00,58.38,58.49,58.38,58.44,342654.0,47.4088,47.4981,47.4088,47.4575,342654.0
2018-03-22 09:40:00,58.44,58.5,58.41,58.47,143747.0,47.4575,47.5063,47.4332,47.4819,143747.0
2018-03-22 09:45:00,58.47,58.62,58.45,58.56,160376.0,47.4819,47.6037,47.4657,47.555,160376.0
2018-03-22 09:50:00,58.56,58.57,58.43,58.43,239934.0,47.555,47.5631,47.4494,47.4494,239934.0
2018-03-22 09:55:00,58.43,58.51,58.4,58.43,162578.0,47.4494,47.5144,47.4251,47.4494,162578.0
2018-03-22 10:00:00,58.42,58.48,58.38,58.44,101877.0,47.4413,47.49,47.4088,47.4575,101877.0
2018-03-22 10:05:00,58.44,58.51,58.4,58.5,221132.0,47.4575,47.5144,47.4251,47.5063,221132.0
2018-03-22 10:10:00,58.49,58.63,58.47,58.6,126169.0,47.4981,47.6118,47.4819,47.5875,126169.0
2018-03-22 10:15:00,58.61,58.62,58.52,58.53,103872.0,47.5956,47.6037,47.5225,47.5306,103872.0
2018-03-22 10:20:00,58.53,58.53,58.44,58.48,62602.0,47.5306,47.5306,47.4575,47.49,62602.0
2018-03-22 10:25:00,58.47,58.51,58.45,58.46,90330.0,47.4819,47.5144,47.4657,47.4738,90330.0
2018-03-22 10:30:00,58.46,58.46,58.37,58.4,136204.0,47.4738,47.4738,47.4007,47.4251,136204.0
2018-03-22 10:35:00,58.39,58.44,58.36,58.43,101146.0,47.4169,47.4575,47.3926,47.4494,101146.0
2018-03-22 10:40:00,58.42,58.42,58.32,58.33,166924.0,47.4413,47.4413,47.3601,47.3682,166924.0
2018-03-22 10:45:00,58.33,58.34,58.22,58.27,158048.0,47.3682,47.3763,47.2789,47.3195,158048.0
2018-03-22 10:50:00,58.26,58.27,58.18,58.2,100978.0,47.3114,47.3195,47.2464,47.2626,100978.0
2018-03-22 10:55:00,58.2,58.2,58.11,58.18,96241.0,47.2626,47.2626,47.1896,47.2464,96241.0
2018-03-22 11:00:00,58.19,58.26,58.17,58.22,101970.0,47.2545,47.3114,47.2383,47.2789,101970.0
2018-03-22 11:05:00,58.22,58.23,58.15,58.17,344692.0,47.2789,47.287,47.222,47.2383,344692.0
2018-03-22 11:10:00,58.17,58.19,58.08,58.13,138610.0,47.2383,47.2545,47.1652,47.2058,138610.0
2018-03-22 11:15:00,58.13,58.18,58.1,58.14,77934.0,47.2058,47.2464,47.1814,47.2139,77934.0
2018-03-22 11:20:00,58.14,58.14,58.02,58.03,154675.0,47.2139,47.2139,47.1165,47.1246,154675.0
2018-03-22 11:25:00,58.03,58.06,57.98,58.03,312314.0,47.1246,47.149,47.084,47.1246,312314.0
2018-03-22 11:30:00,58.04,58.07,57.94,57.95,163244.0,47.1327,47.1571,47.0515,47.0596,163244.0
2018-03-22 11:35:00,57.96,57.96,57.86,57.88,90202.0,47.0677,47.0677,46.9865,47.0028,90202.0
2018-03-22 11:40:00,57.88,57.89,57.76,57.86,79345.0,47.0028,47.0109,46.9053,46.9865,79345.0
2018-03-22 11:45:00,57.87,57.92,57.81,57.87,411952.0,46.9947,47.0353,46.9459,46.9947,411952.0
2018-03-22 11:50:00,57.87,57.95,57.85,57.95,128898.0,46.9947,47.0596,46.9784,47.0596,128898.0
2018-03-22 11:55:00,57.94,57.96,57.87,57.89,82996.0,47.0515,47.0677,46.9947,47.0109,82996.0
2018-03-22 12:00:00,57.89,57.93,57.81,57.93,320871.0,47.0109,47.0434,46.9459,47.0434,320871.0
2018-03-22 12:05:00,57.93,57.98,57.91,57.93,129595.0,47.0434,47.084,47.0271,47.0434,129595.0
2018-03-22 12:10:00,57.93,57.96,57.86,57.88,149962.0,47.0434,47.0677,46.9865,47.0028,149962.0
2018-03-22 12:15:00,57.88,58.11,57.83,58.11,390708.0,47.0028,47.1896,46.9622,47.1896,390708.0
2018-03-22 12:20:00,58.11,58.26,58.11,58.17,369299.0,47.1896,47.3114,47.1896,47.2383,369299.0
2018-03-22 12:25:00,58.16,58.31,58.13,58.29,219038.0,47.2302,47.352,47.2058,47.3357,219038.0
2018-03-22 12:30:00,58.28,58.31,58.2,58.28,110897.0,47.3276,47.352,47.2626,47.3276,110897.0
2018-03-22 12:35:00,58.29,58.35,58.25,58.26,114662.0,47.3357,47.3845,47.3032,47.3114,114662.0
2018-03-22 12:40:00,58.26,58.27,58.18,58.18,130357.0,47.3114,47.3195,47.2464,47.2464,130357.0
2018-03-22 12:45:00,58.19,58.22,58.11,58.19,96630.0,47.2545,47.2789,47.1896,47.2545,96630.0
2018-03-22 12:50:00,58.2,58.29,58.17,58.2,89427.0,47.2626,47.3357,47.2383,47.2626,89427.0
2018-03-22 12:55:00,58.2,58.23,58.12,58.14,110040.0,47.2626,47.287,47.1977,47.2139,110040.0
2018-03-22 13:00:00,58.14,58.14,57.98,58.04,154087.0,47.2139,47.2139,47.084,47.1327,154087.0
2018-03-22 13:05:00,58.03,58.09,57.99,58.09,94806.0,47.1246,47.1733,47.0921,47.1733,94806.0
2018-03-22 13:10:00,58.08,58.17,58.05,58.17,67473.0,47.1652,47.2383,47.1408,47.2383,67473.0
2018-03-22 13:15:00,58.17,58.21,58.13,58.15,93150.0,47.2383,47.2708,47.2058,47.222,93150.0
2018-03-22 13:20:00,58.13,58.33,58.11,58.33,172578.0,47.2058,47.3682,47.1896,47.3682,172578.0
2018-03-22 13:25:00,58.32,58.41,58.31,58.41,266504.0,47.3601,47.4332,47.352,47.4332,266504.0
2018-03-22 13:30:00,58.42,58.45,58.35,58.41,102940.0,47.4413,47.4657,47.3845,47.4332,102940.0
2018-03-22 13:35:00,58.42,58.45,58.38,58.4,183772.0,47.4413,47.4657,47.4088,47.4251,183772.0
2018-03-22 13:40:00,58.41,58.43,58.37,58.43,116917.0,47.4332,47.4494,47.4007,47.4494,116917.0
2018-03-22 13:45:00,58.43,58.5,58.38,58.39,266970.0,47.4494,47.5063,47.4088,47.4169,266970.0
2018-03-22 13:50:00,58.38,58.41,58.34,58.35,77600.0,47.4088,47.4332,47.3763,47.3845,77600.0
2018-03-22 13:55:00,58.36,58.41,58.33,58.39,77173.0,47.3926,47.4332,47.3682,47.4169,77173.0
2018-03-22 14:00:00,58.4,58.43,58.34,58.36,164340.0,47.4251,47.4494,47.3763,47.3926,164340.0
2018-03-22 14:05:00,58.36,58.38,58.31,58.31,60141.0,47.3926,47.4088,47.352,47.352,60141.0
2018-03-22 14:10:00,58.31,58.37,58.27,58.36,70854.0,47.352,47.4007,47.3195,47.3926,70854.0
2018-03-22 14:15:00,58.36,58.38,58.31,58.32,68646.0,47.3926,47.4088,47.352,47.3601,68646.0
2018-03-22 14:20:00,58.31,58.33,58.22,58.22,54871.0,47.352,47.3682,47.2789,47.2789,54871.0
2018-03-22 14:25:00,58.23,58.26,58.17,58.19,271795.0,47.287,47.3114,47.2383,47.2545,271795.0
2018-03-22 14:30:00,58.19,58.23,58.14,58.21,137655.0,47.2545,47.287,47.2139,47.2708,137655.0
2018-03-22 14:35:00,58.22,58.29,58.19,58.27,145713.0,47.2789,47.3357,47.2545,47.3195,145713.0
2018-03-22 14:40:00,58.27,58.28,58.18,58.22,113138.0,47.3195,47.3276,47.2464,47.2789,113138.0
2018-03-22 14:45:00,58.22,58.28,58.17,58.23,188344.0,47.2789,47.3276,47.2383,47.287,188344.0
2018-03-22 14:50:00,58.23,58.26,58.19,58.19,74307.0,47.287,47.3114,47.2545,47.2545,74307.0
2018-03-22 14:55:00,58.18,58.19,58.11,58.13,98496.0,47.2464,47.2545,47.1896,47.2058,98496.0
2018-03-22 15:00:00,58.13,58.24,58.11,58.18,144981.0,47.2058,47.2951,47.1896,47.2464,144981.0
2018-03-22 15:05:00,58.18,58.2,58.1,58.11,180477.0,47.2464,47.2626,47.1814,47.1896,180477.0
2018-03-22 15:10:00,58.12,58.13,58.05,58.05,220655.0,47.1977,47.2058,47.1408,47.1408,220655.0
2018-03-22 15:15:00,58.05,58.05,57.95,58.0,256734.0,47.1408,47.1408,47.0596,47.1002,256734.0
2018-03-22 15:20:00,57.99,58.08,57.98,58.02,183619.0,47.0921,47.1652,47.084,47.1165,183619.0
2018-03-22 15:25:00,58.02,58.04,57.91,57.92,258161.0,47.1165,47.1327,47.0271,47.0353,258161.0
2018-03-22 15:30:00,57.92,57.93,57.83,57.89,204473.0,47.0353,47.0434,46.9622,47.0109,204473.0
2018-03-22 15:35:00,57.88,57.88,57.8,57.81,166327.0,47.0028,47.0028,46.9378,46.9459,166327.0
2018-03-22 15:40:00,57.81,57.86,57.79,57.82,251265.0,46.9459,46.9865,46.9297,46.9541,251265.0
2018-03-22 15:45:00,57.82,57.82,57.67,57.77,312341.0,46.9541,46.9541,46.8322,46.9135,312341.0
2018-03-22 15:50:00,57.78,57.86,57.74,57.76,259504.0,46.9216,46.9865,46.8891,46.9053,259504.0
2018-03-22 15:55:00,57.76,57.77,57.68,57.74,747625.0,46.9053,46.9135,46.8404,46.8891,747625.0
2018-03-23 09:30:00,57.83,57.94,57.8,57.84,1165227.0,46.9622,47.0515,46.9378,46.9703,1165227.0
2018-03-23 09:35:00,57.83,57.83,57.71,57.72,152963.0,46.9622,46.9622,46.8647,46.8728,152963.0
2018-03-23 09:40:00,57.71,57.73,57.64,57.66,492908.0,46.8647,46.881,46.8079,46.8241,492908.0
2018-03-23 09:45:00,57.66,57.68,57.57,57.63,668426.0,46.8241,46.8404,46.751,46.7998,668426.0
2018-03-23 09:50:00,57.63,57.76,57.62,57.76,257750.0,46.7998,46.9053,46.7916,46.9053,257750.0
2018-03-23 09:55:00,57.76,57.82,57.69,57.71,579935.0,46.9053,46.9541,46.8485,46.8647,579935.0
2018-03-23 10:00:00,57.71,57.85,57.71,57.81,192137.0,46.8647,46.9784,46.8647,46.9459,192137.0
2018-03-23 10:05:00,57.82,57.83,57.7,57.76,207045.0,46.9541,46.9622,46.8566,46.9053,207045.0
2018-03-23 10:10:00,57.76,57.84,57.67,57.7,178141.0,46.9053,46.9703,46.8322,46.8566,178141.0
2018-03-23 10:15:00,57.7,57.75,57.59,57.64,331203.0,46.8566,46.8972,46.7673,46.8079,331203.0
2018-03-23 10:20:00,57.63,57.64,57.56,57.59,189025.0,46.7998,46.8079,46.7429,46.7673,189025.0
2018-03-23 10:25:00,57.59,57.66,57.58,57.66,146591.0,46.7673,46.8241,46.7592,46.8241,146591.0
2018-03-23 10:30:00,57.66,57.75,57.63,57.74,182309.0,46.8241,46.8972,46.7998,46.8891,182309.0
2018-03-23 10:35:00,57.75,57.75,57.66,57.66,162308.0,46.8972,46.8972,46.8241,46.8241,162308.0
2018-03-23 10:40:00,57.67,57.75,57.66,57.7,212815.0,46.8322,46.8972,46.8241,46.8566,212815.0
2018-03-23 10:45:00,57.7,57.77,57.7,57.7,158394.0,46.8566,46.9135,46.8566,46.8566,158394.0
2018-03-23 10:50:00,57.7,57.76,57.6,57.73,117152.0,46.8566,46.9053,46.7754,46.881,117152.0
2018-03-23 10:55:00,57.73,57.77,57.71,57.76,118185.0,46.881,46.9135,46.8647,46.9053,118185.0
2018-03-23 11:00:00,57.75,57.8,57.66,57.72,155003.0,46.8972,46.9378,46.8241,46.8728,155003.0
2018-03-23 11:05:00,57.72,57.73,57.64,57.65,210923.0,46.8728,46.881,46.8079,46.816,210923.0
2018-03-23 11:10:00,57.66,57.68,57.6,57.65,125567.0,46.8241,46.8404,46.7754,46.816,125567.0
2018-03-23 11:15:00,57.64,57.69,57.61,57.65,153809.0,46.8079,46.8485,46.7835,46.816,153809.0
2018-03-23 11:20:00,57.64,57.67,57.59,57.63,408971.0,46.8079,46.8322,46.7673,46.7998,408971.0
2018-03-23 11:25:00,57.63,57.68,57.59,57.6,174486.0,46.7998,46.8404,46.7673,46.7754,174486.0
2018-03-23 11:30:00,57.6,57.62,57.58,57.59,72220.0,46.7754,46.7916,46.7592,46.7673,72220.0
2018-03-23 11:35:00,57.59,57.6,57.46,57.47,949144.0,46.7673,46.7754,46.6617,46.6698,949144.0
2018-03-23 11:40:00,57.47,57.5,57.39,57.4,349692.0,46.6698,46.6942,46.6049,46.613,349692.0
2018-03-23 11:45:00,57.4,57.42,57.33,57.35,300421.0,46.613,46.6292,46.5561,46.5724,300421.0
2018-03-23 11:50:00,57.35,57.36,57.28,57.34,434731.0,46.5724,46.5805,46.5155,46.5643,434731.0
2018-03-23 11:55:00,57.34,57.34,57.24,57.25,131461.0,46.5643,46.5643,46.4831,46.4912,131461.0
2018-03-23 12:00:00,57.25,57.39,57.25,57.34,240808.0,46.4912,46.6049,46.4912,46.5643,240808.0
2018-03-23 12:05:00,57.35,57.4,57.29,57.38,301370.0,46.5724,46.613,46.5237,46.5967,301370.0
2018-03-23 12:10:00,57.38,57.39,57.28,57.34,155354.0,46.5967,46.6049,46.5155,46.5643,155354.0
2018-03-23 12:15:00,57.34,57.37,57.28,57.29,207321.0,46.5643,46.5886,46.5155,46.5237,207321.0
2018-03-23 12:20:00,57.29,57.36,57.28,57.36,157347.0,46.5237,46.5805,46.5155,46.5805,157347.0
2018-03-23 12:25:00,57.37,57.45,57.36,57.43,197741.0,46.5886,46.6536,46.5805,46.6373,197741.0
2018-03-23 12:30:00,57.42,57.43,57.36,57.38,210045.0,46.6292,46.6373,46.5805,46.5967,210045.0
2018-03-23 12:35:00,57.37,57.38,57.31,57.31,116420.0,46.5886,46.5967,46.5399,46.5399,116420.0
2018-03-23 12:40:00,57.3,57.32,57.25,57.25,73935.0,46.5318,46.548,46.4912,46.4912,73935.0
2018-03-23 12:45:00,57.24,57.36,57.23,57.3,90338.0,46.4831,46.5805,46.4749,46.5318,90338.0
2018-03-23 12:50:00,57.3,57.35,57.27,57.29,130743.0,46.5318,46.5724,46.5074,46.5237,130743.0
2018-03-23 12:55:00,57.29,57.3,57.24,57.28,115852.0,46.5237,46.5318,46.4831,46.5155,115852.0
2018-03-23 13:00:00,57.27,57.38,57.24,57.37,283924.0,46.5074,46.5967,46.4831,46.5886,283924.0
2018-03-23 13:05:00,57.37,57.41,57.35,57.4,126187.0,46.5886,46.6211,46.5724,46.613,126187.0
2018-03-23 13:10:00,57.4,57.46,57.39,57.42,127537.0,46.613,46.6617,46.6049,46.6292,127537.0
2018-03-23 13:15:00,57.43,57.47,57.41,57.47,45990.0,46.6373,46.6698,46.6211,46.6698,45990.0
2018-03-23 13:20:00,57.48,57.57,57.44,57.55,91965.0,46.678,46.751,46.6455,46.7348,91965.0
2018-03-23 13:25:00,57.56,57.57,57.49,57.52,160219.0,46.7429,46.751,46.6861,46.7104,160219.0
2018-03-23 13:30:00,57.53,57.61,57.46,57.49,145411.0,46.7186,46.7835,46.6617,46.6861,145411.0
2018-03-23 13:35:00,57.49,57.5,57.43,57.44,93637.0,46.6861,46.6942,46.6373,46.6455,93637.0
2018-03-23 13:40:00,57.44,57.46,57.42,57.46,73473.0,46.6455,46.6617,46.6292,46.6617,73473.0
2018-03-23 13:45:00,57.46,57.53,57.46,57.52,57467.0,46.6617,46.7186,46.6617,46.7104,57467.0
2018-03-23 13:50:00,57.52,57.65,57.51,57.64,106076.0,46.7104,46.816,46.7023,46.8079,106076.0
2018-03-23 13:55:00,57.63,57.66,57.59,57.61,60778.0,46.7998,46.8241,46.7673,46.7835,60778.0
2018-03-23 14:00:00,57.61,57.66,57.55,57.58,75195.0,46.7835,46.8241,46.7348,46.7592,75195.0
2018-03-23 14:05:00,57.58,57.58,57.52,57.54,96030.0,46.7592,46.7592,46.7104,46.7267,96030.0
2018-03-23 14:10:00,57.54,57.54,57.46,57.46,39527.0,46.7267,46.7267,46.6617,46.6617,39527.0
2018-03-23 14:15:00,57.45,57.49,57.41,57.45,142833.0,46.6536,46.6861,46.6211,46.6536,142833.0
2018-03-23 14:20:00,57.44,57.47,57.39,57.43,125971.0,46.6455,46.6698,46.6049,46.6373,125971.0
2018-03-23 14:25:00,57.42,57.44,57.35,57.43,83257.0,46.6292,46.6455,46.5724,46.6373,83257.0
2018-03-23 14:30:00,57.42,57.46,57.36,57.39,57966.0,46.6292,46.6617,46.5805,46.6049,57966.0
2018-03-23 14:35:00,57.38,57.41,57.34,57.37,63725.0,46.5967,46.6211,46.5643,46.5886,63725.0
2018-03-23 14:40:00,57.37,57.44,57.34,57.36,57558.0,46.5886,46.6455,46.5643,46.5805,57558.0
2018-03-23 14:45:00,57.36,57.36,57.23,57.24,77559.0,46.5805,46.5805,46.4749,46.4831,77559.0
2018-03-23 14:50:00,57.24,57.24,57.16,57.21,164823.0,46.4831,46.4831,46.4181,46.4587,164823.0
2018-03-23 14:55:00,57.21,57.21,57.02,57.03,422225.0,46.4587,46.4587,46.3044,46.3125,422225.0
2018-03-23 15:00:00,57.04,57.08,56.94,56.97,261451.0,46.3206,46.3531,46.2394,46.2638,261451.0
2018-03-23 15:05:00,56.97,57.05,56.92,56.94,189214.0,46.2638,46.3288,46.2232,46.2394,189214.0
2018-03-23 15:10:00,56.94,57.11,56.92,57.06,230891.0,46.2394,46.3775,46.2232,46.3369,230891.0
2018-03-23 15:15:00,57.07,57.18,57.07,57.1,193805.0,46.345,46.4343,46.345,46.3694,193805.0
2018-03-23 15:20:00,57.09,57.12,56.95,56.95,94136.0,46.3612,46.3856,46.2476,46.2476,94136.0
2018-03-23 15:25:00,56.95,57.07,56.94,57.01,127701.0,46.2476,46.345,46.2394,46.2963,127701.0
2018-03-23 15:30:00,57.0,57.0,56.89,56.94,150971.0,46.2882,46.2882,46.1988,46.2394,150971.0
2018-03-23 15:35:00,56.94,56.98,56.85,56.94,398406.0,46.2394,46.2719,46.1663,46.2394,398406.0
2018-03-23 15:40:00,56.93,56.96,56.84,56.88,218447.0,46.2313,46.2557,46.1582,46.1907,218447.0
2018-03-23 15:45:00,56.87,56.87,56.8,56.81,262551.0,46.1826,46.1826,46.1257,46.1339,262551.0
2018-03-23 15:50:00,56.8,56.81,56.61,56.61,451814.0,46.1257,46.1339,45.9714,45.9714,451814.0
2018-03-23 15:55:00,56.62,56.72,56.6,56.63,633529.0,45.9796,46.0608,45.9633,45.9877,633529.0
2018-03-26 09:30:00,58.09,58.17,58.05,58.13,249413.0,47.1733,47.2383,47.1408,47.2058,249413.0
2018-03-26 09:35:00,58.14,58.16,58.04,58.15,310477.0,47.2139,47.2302,47.1327,47.222,310477.0
2018-03-26 09:40:00,58.16,58.2,58.08,58.08,253278.0,47.2302,47.2626,47.1652,47.1652,253278.0
2018-03-26 09:45:00,58.09,58.13,58.05,58.08,120596.0,47.1733,47.2058,47.1408,47.1652,120596.0
2018-03-26 09:50:00,58.09,58.1,58.03,58.09,96392.0,47.1733,47.1814,47.1246,47.1733,96392.0
2018-03-26 09:55:00,58.1,58.14,58.07,58.08,131038.0,47.1814,47.2139,47.1571,47.1652,131038.0
2018-03-26 10:00:00,58.08,58.14,58.07,58.08,124772.0,47.1652,47.2139,47.1571,47.1652,124772.0
2018-03-26 10:05:00,58.08,58.12,58.05,58.1,98870.0,47.1652,47.1977,47.1408,47.1814,98870.0
2018-03-26 10:10:00,58.1,58.1,58.02,58.03,41794.0,47.1814,47.1814,47.1165,47.1246,41794.0
2018-03-26 10:15:00,58.04,58.06,58.01,58.03,246563.0,47.1327,47.149,47.1084,47.1246,246563.0
2018-03-26 10:20:00,58.03,58.07,58.01,58.04,89698.0,47.1246,47.1571,47.1084,47.1327,89698.0
2018-03-26 10:25:00,58.03,58.03,57.95,57.97,75736.0,47.1246,47.1246,47.0596,47.0759,75736.0
2018-03-26 10:30:00,57.98,58.01,57.95,58.0,69666.0,47.084,47.1084,47.0596,47.1002,69666.0
2018-03-26 10:35:00,58.01,58.04,57.97,58.0,101488.0,47.1084,47.1327,47.0759,47.1002,101488.0
2018-03-26 10:40:00,58.0,58.01,57.9,57.93,109437.0,47.1002,47.1084,47.019,47.0434,109437.0
2018-03-26 10:45:00,57.93,57.94,57.84,57.92,77662.0,47.0434,47.0515,46.9703,47.0353,77662.0
2018-03-26 10:50:00,57.91,57.92,57.88,57.9,73597.0,47.0271,47.0353,47.0028,47.019,73597.0
2018-03-26 10:55:00,57.9,57.93,57.8,57.8,129609.0,47.019,47.0434,46.9378,46.9378,129609.0
2018-03-26 11:00:00,57.81,57.84,57.74,57.82,87552.0,46.9459,46.9703,46.8891,46.9541,87552.0
2018-03-26 11:05:00,57.82,57.82,57.59,57.6,258036.0,46.9541,46.9541,46.7673,46.7754,258036.0
2018-03-26 11:10:00,57.61,57.67,57.58,57.59,233011.0,46.7835,46.8322,46.7592,46.7673,233011.0
2018-03-26 11:15:00,57.58,57.62,57.46,57.46,177078.0,46.7592,46.7916,46.6617,46.6617,177078.0
2018-03-26 11:20:00,57.45,57.63,57.43,57.63,283212.0,46.6536,46.7998,46.6373,46.7998,283212.0
2018-03-26 11:25:00,57.62,57.67,57.57,57.62,267738.0,46.7916,46.8322,46.751,46.7916,267738.0
2018-03-26 11:30:00,57.61,57.7,57.54,57.67,112213.0,46.7835,46.8566,46.7267,46.8322,112213.0
2018-03-26 11:35:00,57.68,57.74,57.66,57.73,151550.0,46.8404,46.8891,46.8241,46.881,151550.0
2018-03-26 11:40:00,57.74,57.83,57.74,57.81,121189.0,46.8891,46.9622,46.8891,46.9459,121189.0
2018-03-26 11:45:00,57.8,57.81,57.77,57.78,62743.0,46.9378,46.9459,46.9135,46.9216,62743.0
2018-03-26 11:50:00,57.78,57.9,57.78,57.87,55922.0,46.9216,47.019,46.9216,46.9947,55922.0
2018-03-26 11:55:00,57.86,57.89,57.79,57.83,168610.0,46.9865,47.0109,46.9297,46.9622,168610.0
2018-03-26 12:00:00,57.84,57.84,57.71,57.73,239072.0,46.9703,46.9703,46.8647,46.881,239072.0
2018-03-26 12:05:00,57.72,57.83,57.72,57.82,116221.0,46.8728,46.9622,46.8728,46.9541,116221.0
2018-03-26 12:10:00,57.82,57.87,57.8,57.87,66769.0,46.9541,46.9947,46.9378,46.9947,66769.0
2018-03-26 12:15:00,57.87,57.87,57.83,57.85,52707.0,46.9947,46.9947,46.9622,46.9784,52707.0
2018-03-26 12:20:00,57.86,57.93,57.86,57.91,54391.0,46.9865,47.0434,46.9865,47.0271,54391.0
2018-03-26 12:25:00,57.91,57.99,57.91,57.94,78855.0,47.0271,47.0921,47.0271,47.0515,78855.0
2018-03-26 12:30:00,57.94,57.99,57.93,57.98,65970.0,47.0515,47.0921,47.0434,47.084,65970.0
2018-03-26 12:35:00,57.98,58.05,57.94,57.94,112215.0,47.084,47.1408,47.0515,47.0515,112215.0
2018-03-26 12:40:00,57.94,57.97,57.93,57.94,30107.0,47.0515,47.0759,47.0434,47.0515,30107.0
2018-03-26 12:45:00,57.94,57.95,57.85,57.86,40804.0,47.0515,47.0596,46.9784,46.9865,40804.0
2018-03-26 12:50:00,57.86,57.92,57.86,57.88,54707.0,46.9865,47.0353,46.9865,47.0028,54707.0
2018-03-26 12:55:00,57.88,57.95,57.87,57.91,80519.0,47.0028,47.0596,46.9947,47.0271,80519.0
2018-03-26 13:00:00,57.91,58.02,57.91,57.95,95046.0,47.0271,47.1165,47.0271,47.0596,95046.0
2018-03-26 13:05:00,57.96,58.02,57.93,57.96,163383.0,47.0677,47.1165,47.0434,47.0677,163383.0
2018-03-26 13:10:00,57.96,58.07,57.96,58.06,83086.0,47.0677,47.1571,47.0677,47.149,83086.0
2018-03-26 13:15:00,58.07,58.1,58.06,58.06,88222.0,47.1571,47.1814,47.149,47.149,88222.0
2018-03-26 13:20:00,58.06,58.09,58.0,58.01,108487.0,47.149,47.1733,47.1002,47.1084,108487.0
2018-03-26 13:25:00,58.01,58.02,57.97,57.99,61153.0,47.1084,47.1165,47.0759,47.0921,61153.0
2018-03-26 13:30:00,58.01,58.02,57.93,57.94,90558.0,47.1084,47.1165,47.0434,47.0515,90558.0
2018-03-26 13:35:00,57.94,58.03,57.94,58.02,90560.0,47.0515,47.1246,47.0515,47.1165,90560.0
2018-03-26 13:40:00,58.03,58.08,57.99,57.99,61247.0,47.1246,47.1652,47.0921,47.0921,61247.0
2018-03-26 13:45:00,57.98,58.05,57.98,58.03,92452.0,47.084,47.1408,47.084,47.1246,92452.0
2018-03-26 13:50:00,58.03,58.06,57.95,57.95,64358.0,47.1246,47.149,47.0596,47.0596,64358.0
2018-03-26 13:55:00,57.96,58.02,57.92,58.01,104043.0,47.0677,47.1165,47.0353,47.1084,104043.0
2018-03-26 14:00:00,58.02,58.1,58.01,58.09,98642.0,47.1165,47.1814,47.1084,47.1733,98642.0
2018-03-26 14:05:00,58.09,58.15,58.06,58.12,140812.0,47.1733,47.222,47.149,47.1977,140812.0
2018-03-26 14:10:00,58.12,58.19,58.12,58.16,76877.0,47.1977,47.2545,47.1977,47.2302,76877.0
2018-03-26 14:15:00,58.16,58.22,58.16,58.21,134997.0,47.2302,47.2789,47.2302,47.2708,134997.0
2018-03-26 14:20:00,58.22,58.25,58.14,58.15,123026.0,47.2789,47.3032,47.2139,47.222,123026.0
2018-03-26 14:25:00,58.15,58.25,58.13,58.25,127405.0,47.222,47.3032,47.2058,47.3032,127405.0
2018-03-26 14:30:00,58.25,58.29,58.2,58.22,105088.0,47.3032,47.3357,47.2626,47.2789,105088.0
2018-03-26 14:35:00,58.21,58.25,58.19,58.2,63527.0,47.2708,47.3032,47.2545,47.2626,63527.0
2018-03-26 14:40:00,58.2,58.23,58.19,58.21,85746.0,47.2626,47.287,47.2545,47.2708,85746.0
2018-03-26 14:45:00,58.22,58.23,58.15,58.18,87025.0,47.2789,47.287,47.222,47.2464,87025.0
2018-03-26 14:50:00,58.18,58.31,58.18,58.3,96743.0,47.2464,47.352,47.2464,47.3439,96743.0
2018-03-26 14:55:00,58.31,58.31,58.19,58.19,86707.0,47.352,47.352,47.2545,47.2545,86707.0
2018-03-26 15:00:00,58.2,58.28,58.18,58.25,70536.0,47.2626,47.3276,47.2464,47.3032,70536.0
2018-03-26 15:05:00,58.26,58.34,58.25,58.33,79433.0,47.3114,47.3763,47.3032,47.3682,79433.0
2018-03-26 15:10:00,58.34,58.34,58.3,58.32,96538.0,47.3763,47.3763,47.3439,47.3601,96538.0
2018-03-26 15:15:00,58.31,58.37,58.31,58.36,73467.0,47.352,47.4007,47.352,47.3926,73467.0
2018-03-26 15:20:00,58.35,58.38,58.33,58.37,94642.0,47.3845,47.4088,47.3682,47.4007,94642.0
2018-03-26 15:25:00,58.36,58.43,58.36,58.42,61221.0,47.3926,47.4494,47.3926,47.4413,61221.0
2018-03-26 15:30:00,58.43,58.49,58.42,58.46,118030.0,47.4494,47.4981,47.4413,47.4738,118030.0
2018-03-26 15:35:00,58.45,58.46,58.37,58.43,128376.0,47.4657,47.4738,47.4007,47.4494,128376.0
2018-03-26 15:40:00,58.43,58.47,58.4,58.46,146528.0,47.4494,47.4819,47.4251,47.4738,146528.0
2018-03-26 15:45:00,58.46,58.52,58.44,58.52,113640.0,47.4738,47.5225,47.4575,47.5225,113640.0
2018-03-26 15:50:00,58.52,58.52,58.43,58.49,232687.0,47.5225,47.5225,47.4494,47.4981,232687.0
2018-03-26 15:55:00,58.49,58.5,58.44,58.47,259656.0,47.4981,47.5063,47.4575,47.4819,259656.0
2018-03-27 09:30:00,58.52,58.54,58.31,58.33,229302.0,47.5225,47.5387,47.352,47.3682,229302.0
2018-03-27 09:35:00,58.34,58.41,58.3,58.4,147398.0,47.3763,47.4332,47.3439,47.4251,147398.0
2018-03-27 09:40:00,58.39,58.43,58.33,58.35,62860.0,47.4169,47.4494,47.3682,47.3845,62860.0
2018-03-27 09:45:00,58.34,58.34,58.24,58.26,55844.0,47.3763,47.3763,47.2951,47.3114,55844.0
2018-03-27 09:50:00,58.26,58.32,58.26,58.3,93886.0,47.3114,47.3601,47.3114,47.3439,93886.0
2018-03-27 09:55:00,58.3,58.4,58.29,58.39,102345.0,47.3439,47.4251,47.3357,47.4169,102345.0
2018-03-27 10:00:00,58.4,58.43,58.33,58.43,148884.0,47.4251,47.4494,47.3682,47.4494,148884.0
2018-03-27 10:05:00,58.43,58.47,58.36,58.41,119360.0,47.4494,47.4819,47.3926,47.4332,119360.0
2018-03-27 10:10:00,58.4,58.41,58.22,58.26,109992.0,47.4251,47.4332,47.2789,47.3114,109992.0
2018-03-27 10:15:00,58.26,58.3,58.21,58.28,121791.0,47.3114,47.3439,47.2708,47.3276,121791.0
2018-03-27 10:20:00,58.28,58.35,58.25,58.27,104237.0,47.3276,47.3845,47.3032,47.3195,104237.0
2018-03-27 10:25:00,58.28,58.34,58.24,58.3,62650.0,47.3276,47.3763,47.2951,47.3439,62650.0
2018-03-27 10:30:00,58.3,58.3,58.16,58.21,80150.0,47.3439,47.3439,47.2302,47.2708,80150.0
2018-03-27 10:35:00,58.21,58.28,58.2,58.26,44072.0,47.2708,47.3276,47.2626,47.3114,44072.0
2018-03-27 10:40:00,58.27,58.37,58.24,58.35,43982.0,47.3195,47.4007,47.2951,47.3845,43982.0
2018-03-27 10:45:00,58.36,58.37,58.26,58.27,82852.0,47.3926,47.4007,47.3114,47.3195,82852.0
2018-03-27 10:50:00,58.28,58.32,58.23,58.28,66787.0,47.3276,47.3601,47.287,47.3276,66787.0
2018-03-27 10:55:00,58.28,58.36,58.26,58.29,96051.0,47.3276,47.3926,47.3114,47.3357,96051.0
2018-03-27 11:00:00,58.28,58.3,58.22,58.25,123024.0,47.3276,47.3439,47.2789,47.3032,123024.0
2018-03-27 11:05:00,58.25,58.3,58.2,58.29,135786.0,47.3032,47.3439,47.2626,47.3357,135786.0
2018-03-27 11:10:00,58.29,58.33,58.25,58.3,95670.0,47.3357,47.3682,47.3032,47.3439,95670.0
2018-03-27 11:15:00,58.3,58.38,58.28,58.34,144093.0,47.3439,47.4088,47.3276,47.3763,144093.0
2018-03-27 11:20:00,58.34,58.36,58.29,58.35,166575.0,47.3763,47.3926,47.3357,47.3845,166575.0
2018-03-27 11:25:00,58.35,58.36,58.3,58.35,52533.0,47.3845,47.3926,47.3439,47.3845,52533.0
2018-03-27 11:30:00,58.36,58.43,58.32,58.42,172401.0,47.3926,47.4494,47.3601,47.4413,172401.0
2018-03-27 11:35:00,58.42,58.46,58.39,58.44,72812.0,47.4413,47.4738,47.4169,47.4575,72812.0
2018-03-27 11:40:00,58.45,58.53,58.43,58.53,116272.0,47.4657,47.5306,47.4494,47.5306,116272.0
2018-03-27 11:45:00,58.53,58.61,58.5,58.57,60591.0,47.5306,47.5956,47.5063,47.5631,60591.0
2018-03-27 11:50:00,58.58,58.6,58.54,58.57,49415.0,47.5712,47.5875,47.5387,47.5631,49415.0
2018-03-27 11:55:00,58.58,58.6,58.53,58.57,44388.0,47.5712,47.5875,47.5306,47.5631,44388.0
2018-03-27 12:00:00,58.57,58.6,58.52,58.59,86718.0,47.5631,47.5875,47.5225,47.5794,86718.0
2018-03-27 12:05:00,58.59,58.6,58.49,58.5,97995.0,47.5794,47.5875,47.4981,47.5063,97995.0
2018-03-27 12:10:00,58.51,58.57,58.51,58.55,50172.0,47.5144,47.5631,47.5144,47.5469,50172.0
2018-03-27 12:15:00,58.55,58.56,58.51,58.54,116988.0,47.5469,47.555,47.5144,47.5387,116988.0
2018-03-27 12:20:00,58.55,58.55,58.49,58.5,71616.0,47.5469,47.5469,47.4981,47.5063,71616.0
2018-03-27 12:25:00,58.5,58.5,58.41,58.42,104381.0,47.5063,47.5063,47.4332,47.4413,104381.0
2018-03-27 12:30:00,58.41,58.41,58.31,58.36,78481.0,47.4332,47.4332,47.352,47.3926,78481.0
2018-03-27 12:35:00,58.37,58.39,58.32,58.36,40732.0,47.4007,47.4169,47.3601,47.3926,40732.0
2018-03-27 12:40:00,58.36,58.44,58.33,58.41,69031.0,47.3926,47.4575,47.3682,47.4332,69031.0
2018-03-27 12:45:00,58.41,58.51,58.39,58.47,177354.0,47.4332,47.5144,47.4169,47.4819,177354.0
2018-03-27 12:50:00,58.47,58.49,58.41,58.47,153179.0,47.4819,47.4981,47.4332,47.4819,153179.0
2018-03-27 12:55:00,58.47,58.52,58.45,58.51,237062.0,47.4819,47.5225,47.4657,47.5144,237062.0
2018-03-27 13:00:00,58.51,58.56,58.49,58.53,158579.0,47.5144,47.555,47.4981,47.5306,158579.0
2018-03-27 13:05:00,58.53,58.56,58.49,58.51,135403.0,47.5306,47.555,47.4981,47.5144,135403.0
2018-03-27 13:10:00,58.52,58.54,58.44,58.53,281362.0,47.5225,47.5387,47.4575,47.5306,281362.0
2018-03-27 13:15:00,58.54,58.56,58.47,58.48,147082.0,47.5387,47.555,47.4819,47.49,147082.0
2018-03-27 13:20:00,58.48,58.49,58.39,58.4,103853.0,47.49,47.4981,47.4169,47.4251,103853.0
2018-03-27 13:25:00,58.41,58.47,58.38,58.39,184545.0,47.4332,47.4819,47.4088,47.4169,184545.0
2018-03-27 13:30:00,58.39,58.42,58.35,58.39,87325.0,47.4169,47.4413,47.3845,47.4169,87325.0
2018-03-27 13:35:00,58.37,58.39,58.31,58.32,123521.0,47.4007,47.4169,47.352,47.3601,123521.0
2018-03-27 13:40:00,58.32,58.39,58.28,58.39,73153.0,47.3601,47.4169,47.3276,47.4169,73153.0
2018-03-27 13:45:00,58.39,58.4,58.26,58.27,81947.0,47.4169,47.4251,47.3114,47.3195,81947.0
2018-03-27 13:50:00,58.28,58.28,58.19,58.23,173800.0,47.3276,47.3276,47.2545,47.287,173800.0
2018-03-27 13:55:00,58.23,58.31,58.19,58.3,90895.0,47.287,47.352,47.2545,47.3439,90895.0
2018-03-27 14:00:00,58.29,58.29,58.11,58.14,116865.0,47.3357,47.3357,47.1896,47.2139,116865.0
2018-03-27 14:05:00,58.14,58.2,58.13,58.14,135102.0,47.2139,47.2626,47.2058,47.2139,135102.0
2018-03-27 14:10:00,58.13,58.25,58.12,58.22,114740.0,47.2058,47.3032,47.1977,47.2789,114740.0
2018-03-27 14:15:00,58.22,58.29,58.22,58.27,66261.0,47.2789,47.3357,47.2789,47.3195,66261.0
2018-03-27 14:20:00,58.27,58.28,58.18,58.21,69009.0,47.3195,47.3276,47.2464,47.2708,69009.0
2018-03-27 14:25:00,58.21,58.22,58.08,58.09,112322.0,47.2708,47.2789,47.1652,47.1733,112322.0
2018-03-27 14:30:00,58.09,58.15,58.05,58.13,116694.0,47.1733,47.222,47.1408,47.2058,116694.0
2018-03-27 14:35:00,58.14,58.18,58.1,58.17,91750.0,47.2139,47.2464,47.1814,47.2383,91750.0
2018-03-27 14:40:00,58.16,58.22,58.15,58.15,191031.0,47.2302,47.2789,47.222,47.222,191031.0
2018-03-27 14:45:00,58.16,58.16,57.99,58.02,229378.0,47.2302,47.2302,47.0921,47.1165,229378.0
2018-03-27 14:50:00,58.03,58.07,58.01,58.02,28399.0,47.1246,47.1571,47.1084,47.1165,28399.0
2018-03-27 14:55:00,58.01,58.04,57.91,57.91,149528.0,47.1084,47.1327,47.0271,47.0271,149528.0
2018-03-27 15:00:00,57.92,57.95,57.79,57.82,166535.0,47.0353,47.0596,46.9297,46.9541,166535.0
2018-03-27 15:05:00,57.82,57.83,57.65,57.8,395260.0,46.9541,46.9622,46.816,46.9378,395260.0
2018-03-27 15:10:00,57.82,57.84,57.72,57.75,174956.0,46.9541,46.9703,46.8728,46.8972,174956.0
2018-03-27 15:15:00,57.77,57.87,57.76,57.77,202598.0,46.9135,46.9947,46.9053,46.9135,202598.0
2018-03-27 15:20:00,57.76,57.78,57.69,57.71,88332.0,46.9053,46.9216,46.8485,46.8647,88332.0
2018-03-27 15:25:00,57.7,57.72,57.57,57.58,158813.0,46.8566,46.8728,46.751,46.7592,158813.0
2018-03-27 15:30:00,57.57,57.59,57.34,57.47,496058.0,46.751,46.7673,46.5643,46.6698,496058.0
2018-03-27 15:35:00,57.46,57.58,57.43,57.53,516442.0,46.6617,46.7592,46.6373,46.7186,516442.0
2018-03-27 15:40:00,57.54,57.54,57.35,57.35,407682.0,46.7267,46.7267,46.5724,46.5724,407682.0
2018-03-27 15:45:00,57.35,57.41,57.29,57.35,397439.0,46.5724,46.6211,46.5237,46.5724,397439.0
2018-03-27 15:50:00,57.34,57.56,57.33,57.46,305335.0,46.5643,46.7429,46.5561,46.6617,305335.0
2018-03-27 15:55:00,57.45,57.52,57.39,57.46,544368.0,46.6536,46.7104,46.6049,46.6617,544368.0
2018-03-28 09:30:00,57.34,57.38,57.23,57.26,178766.0,46.5643,46.5967,46.4749,46.4993,178766.0
2018-03-28 09:35:00,57.27,57.32,56.99,56.99,178107.0,46.5074,46.548,46.28,46.28,178107.0
2018-03-28 09:40:00,56.98,57.0,56.88,56.98,351152.0,46.2719,46.2882,46.1907,46.2719,351152.0
2018-03-28 09:45:00,56.98,57.17,56.92,57.17,316882.0,46.2719,46.4262,46.2232,46.4262,316882.0
2018-03-28 09:50:00,57.17,57.26,57.07,57.21,127344.0,46.4262,46.4993,46.345,46.4587,127344.0
2018-03-28 09:55:00,57.2,57.22,57.11,57.2,82828.0,46.4506,46.4668,46.3775,46.4506,82828.0
2018-03-28 10:00:00,57.2,57.35,57.15,57.29,199096.0,46.4506,46.5724,46.41,46.5237,199096.0
2018-03-28 10:05:00,57.29,57.36,57.22,57.27,154449.0,46.5237,46.5805,46.4668,46.5074,154449.0
2018-03-28 10:10:00,57.27,57.27,57.11,57.13,120136.0,46.5074,46.5074,46.3775,46.3937,120136.0
2018-03-28 10:15:00,57.13,57.19,57.1,57.14,110097.0,46.3937,46.4425,46.3694,46.4018,110097.0
2018-03-28 10:20:00,57.14,57.21,57.05,57.05,73170.0,46.4018,46.4587,46.3288,46.3288,73170.0
2018-03-28 10:25:00,57.05,57.15,57.05,57.15,72559.0,46.3288,46.41,46.3288,46.41,72559.0
2018-03-28 10:30:00,57.16,57.23,57.13,57.15,85403.0,46.4181,46.4749,46.3937,46.41,85403.0
2018-03-28 10:35:00,57.14,57.15,57.07,57.1,116711.0,46.4018,46.41,46.345,46.3694,116711.0
2018-03-28 10:40:00,57.11,57.11,56.96,57.02,222897.0,46.3775,46.3775,46.2557,46.3044,222897.0
2018-03-28 10:45:00,57.02,57.02,56.83,56.92,243424.0,46.3044,46.3044,46.1501,46.2232,243424.0
2018-03-28 10:50:00,56.91,57.06,56.83,57.04,91216.0,46.2151,46.3369,46.1501,46.3206,91216.0
2018-03-28 10:55:00,57.03,57.11,57.0,57.11,204627.0,46.3125,46.3775,46.2882,46.3775,204627.0
2018-03-28 11:00:00,57.1,57.23,57.09,57.13,123440.0,46.3694,46.4749,46.3612,46.3937,123440.0
2018-03-28 11:05:00,57.13,57.29,57.13,57.26,73550.0,46.3937,46.5237,46.3937,46.4993,73550.0
2018-03-28 11:10:00,57.26,57.32,57.13,57.14,117007.0,46.4993,46.548,46.3937,46.4018,117007.0
2018-03-28 11:15:00,57.16,57.24,57.07,57.19,214987.0,46.4181,46.4831,46.345,46.4425,214987.0
2018-03-28 11:20:00,57.18,57.19,57.03,57.09,103221.0,46.4343,46.4425,46.3125,46.3612,103221.0
2018-03-28 11:25:00,57.08,57.18,57.04,57.05,74924.0,46.3531,46.4343,46.3206,46.3288,74924.0
2018-03-28 11:30:00,57.06,57.11,56.98,57.08,162116.0,46.3369,46.3775,46.2719,46.3531,162116.0
2018-03-28 11:35:00,57.09,57.19,57.08,57.12,66846.0,46.3612,46.4425,46.3531,46.3856,66846.0
2018-03-28 11:40:00,57.12,57.24,57.1,57.21,83968.0,46.3856,46.4831,46.3694,46.4587,83968.0
2018-03-28 11:45:00,57.22,57.24,57.14,57.2,183563.0,46.4668,46.4831,46.4018,46.4506,183563.0
2018-03-28 11:50:00,57.21,57.21,57.09,57.09,57146.0,46.4587,46.4587,46.3612,46.3612,57146.0
2018-03-28 11:55:00,57.1,57.27,57.1,57.17,315974.0,46.3694,46.5074,46.3694,46.4262,315974.0
2018-03-28 12:00:00,57.18,57.25,57.13,57.14,73136.0,46.4343,46.4912,46.3937,46.4018,73136.0
2018-03-28 12:05:00,57.14,57.22,57.13,57.21,51624.0,46.4018,46.4668,46.3937,46.4587,51624.0
2018-03-28 12:10:00,57.22,57.41,57.21,57.41,138749.0,46.4668,46.6211,46.4587,46.6211,138749.0
2018-03-28 12:15:00,57.41,57.49,57.33,57.49,175510.0,46.6211,46.6861,46.5561,46.6861,175510.0
2018-03-28 12:20:00,57.49,57.51,57.44,57.47,135988.0,46.6861,46.7023,46.6455,46.6698,135988.0
2018-03-28 12:25:00,57.48,57.51,57.32,57.34,97530.0,46.678,46.7023,46.548,46.5643,97530.0
2018-03-28 12:30:00,57.34,57.39,57.3,57.32,129241.0,46.5643,46.6049,46.5318,46.548,129241.0
2018-03-28 12:35:00,57.32,57.42,57.32,57.4,51799.0,46.548,46.6292,46.548,46.613,51799.0
2018-03-28 12:40:00,57.41,57.48,57.4,57.41,97671.0,46.6211,46.678,46.613,46.6211,97671.0
2018-03-28 12:45:00,57.39,57.44,57.29,57.32,105821.0,46.6049,46.6455,46.5237,46.548,105821.0
2018-03-28 12:50:00,57.31,57.35,57.27,57.27,37945.0,46.5399,46.5724,46.5074,46.5074,37945.0
2018-03-28 12:55:00,57.28,57.28,57.17,57.17,81539.0,46.5155,46.5155,46.4262,46.4262,81539.0
2018-03-28 13:00:00,57.16,57.16,57.04,57.16,87935.0,46.4181,46.4181,46.3206,46.4181,87935.0
2018-03-28 13:05:00,57.15,57.26,57.15,57.26,135523.0,46.41,46.4993,46.41,46.4993,135523.0
2018-03-28 13:10:00,57.26,57.26,57.17,57.22,116278.0,46.4993,46.4993,46.4262,46.4668,116278.0
2018-03-28 13:15:00,57.22,57.22,57.09,57.12,95830.0,46.4668,46.4668,46.3612,46.3856,95830.0
2018-03-28 13:20:00,57.12,57.33,57.11,57.29,103536.0,46.3856,46.5561,46.3775,46.5237,103536.0
2018-03-28 13:25:00,57.3,57.33,57.24,57.28,39154.0,46.5318,46.5561,46.4831,46.5155,39154.0
2018-03-28 13:30:00,57.29,57.31,57.16,57.21,54185.0,46.5237,46.5399,46.4181,46.4587,54185.0
2018-03-28 13:35:00,57.21,57.28,57.18,57.28,39291.0,46.4587,46.5155,46.4343,46.5155,39291.0
2018-03-28 13:40:00,57.26,57.3,57.2,57.27,126543.0,46.4993,46.5318,46.4506,46.5074,126543.0
2018-03-28 13:45:00,57.28,57.42,57.28,57.36,117581.0,46.5155,46.6292,46.5155,46.5805,117581.0
2018-03-28 13:50:00,57.36,57.36,57.28,57.31,50926.0,46.5805,46.5805,46.5155,46.5399,50926.0
2018-03-28 13:55:00,57.32,57.34,57.27,57.31,41064.0,46.548,46.5643,46.5074,46.5399,41064.0
2018-03-28 14:00:00,57.31,57.36,57.17,57.21,85596.0,46.5399,46.5805,46.4262,46.4587,85596.0
2018-03-28 14:05:00,57.2,57.22,57.16,57.21,76730.0,46.4506,46.4668,46.4181,46.4587,76730.0
2018-03-28 14:10:00,57.22,57.22,57.14,57.2,38602.0,46.4668,46.4668,46.4018,46.4506,38602.0
2018-03-28 14:15:00,57.2,57.3,57.2,57.25,47818.0,46.4506,46.5318,46.4506,46.4912,47818.0
2018-03-28 14:20:00,57.27,57.34,57.25,57.25,64611.0,46.5074,46.5643,46.4912,46.4912,64611.0
2018-03-28 14:25:00,57.25,57.29,57.17,57.19,69261.0,46.4912,46.5237,46.4262,46.4425,69261.0
2018-03-28 14:30:00,57.18,57.21,57.14,57.19,380996.0,46.4343,46.4587,46.4018,46.4425,380996.0
2018-03-28 14:35:00,57.19,57.26,57.13,57.26,492740.0,46.4425,46.4993,46.3937,46.4993,492740.0
2018-03-28 14:40:00,57.26,57.31,57.17,57.18,236490.0,46.4993,46.5399,46.4262,46.4343,236490.0
2018-03-28 14:45:00,57.19,57.22,57.15,57.22,104062.0,46.4425,46.4668,46.41,46.4668,104062.0
2018-03-28 14:50:00,57.22,57.26,57.18,57.23,41579.0,46.4668,46.4993,46.4343,46.4749,41579.0
2018-03-28 14:55:00,57.23,57.23,57.17,57.19,39053.0,46.4749,46.4749,46.4262,46.4425,39053.0
2018-03-28 15:00:00,57.2,57.22,57.06,57.07,91063.0,46.4506,46.4668,46.3369,46.345,91063.0
2018-03-28 15:05:00,57.07,57.11,57.01,57.02,90249.0,46.345,46.3775,46.2963,46.3044,90249.0
2018-03-28 15:10:00,57.01,57.18,57.01,57.18,121269.0,46.2963,46.4343,46.2963,46.4343,121269.0
2018-03-28 15:15:00,57.18,57.23,57.12,57.18,160728.0,46.4343,46.4749,46.3856,46.4343,160728.0
2018-03-28 15:20:00,57.18,57.27,57.1,57.24,92612.0,46.4343,46.5074,46.3694,46.4831,92612.0
2018-03-28 15:25:00,57.25,57.26,57.15,57.26,112364.0,46.4912,46.4993,46.41,46.4993,112364.0
2018-03-28 15:30:00,57.26,57.31,57.2,57.22,104771.0,46.4993,46.5399,46.4506,46.4668,104771.0
2018-03-28 15:35:00,57.22,57.39,57.22,57.37,189605.0,46.4668,46.6049,46.4668,46.5886,189605.0
2018-03-28 15:40:00,57.36,57.38,57.24,57.24,223649.0,46.5805,46.5967,46.4831,46.4831,223649.0
2018-03-28 15:45:00,57.25,57.32,57.23,57.3,173999.0,46.4912,46.548,46.4749,46.5318,173999.0
2018-03-28 15:50:00,57.3,57.32,57.22,57.23,309754.0,46.5318,46.548,46.4668,46.4749,309754.0
2018-03-28 15:55:00,57.23,57.26,57.19,57.2,238174.0,46.4749,46.4993,46.4425,46.4506,238174.0
2018-03-29 09:30:00,57.59,57.75,57.59,57.71,273072.0,46.7673,46.8972,46.7673,46.8647,273072.0
2018-03-29 09:35:00,57.7,57.74,57.68,57.74,240336.0,46.8566,46.8891,46.8404,46.8891,240336.0
2018-03-29 09:40:00,57.73,57.73,57.66,57.71,99907.0,46.881,46.881,46.8241,46.8647,99907.0
2018-03-29 09:45:00,57.7,57.7,57.58,57.58,112470.0,46.8566,46.8566,46.7592,46.7592,112470.0
2018-03-29 09:50:00,57.58,57.6,57.53,57.59,47220.0,46.7592,46.7754,46.7186,46.7673,47220.0
2018-03-29 09:55:00,57.6,57.66,57.54,57.59,84997.0,46.7754,46.8241,46.7267,46.7673,84997.0
2018-03-29 10:00:00,57.6,57.65,57.57,57.63,120445.0,46.7754,46.816,46.751,46.7998,120445.0
2018-03-29 10:05:00,57.63,57.68,57.59,57.61,46683.0,46.7998,46.8404,46.7673,46.7835,46683.0
2018-03-29 10:10:00,57.61,57.73,57.61,57.71,91151.0,46.7835,46.881,46.7835,46.8647,91151.0
2018-03-29 10:15:00,57.71,57.73,57.66,57.72,174419.0,46.8647,46.881,46.8241,46.8728,174419.0
2018-03-29 10:20:00,57.72,57.77,57.68,57.76,92952.0,46.8728,46.9135,46.8404,46.9053,92952.0
2018-03-29 10:25:00,57.76,57.8,57.74,57.77,217979.0,46.9053,46.9378,46.8891,46.9135,217979.0
2018-03-29 10:30:00,57.76,57.83,57.73,57.83,290838.0,46.9053,46.9622,46.881,46.9622,290838.0
2018-03-29 10:35:00,57.82,57.87,57.81,57.85,195202.0,46.9541,46.9947,46.9459,46.9784,195202.0
2018-03-29 10:40:00,57.85,57.91,57.84,57.88,597491.0,46.9784,47.0271,46.9703,47.0028,597491.0
2018-03-29 10:45:00,57.88,57.91,57.84,57.89,132557.0,47.0028,47.0271,46.9703,47.0109,132557.0
2018-03-29 10:50:00,57.88,57.98,57.86,57.95,187890.0,47.0028,47.084,46.9865,47.0596,187890.0
2018-03-29 10:55:00,57.95,58.0,57.92,58.0,287483.0,47.0596,47.1002,47.0353,47.1002,287483.0
2018-03-29 11:00:00,58.01,58.04,57.98,58.02,147699.0,47.1084,47.1327,47.084,47.1165,147699.0
2018-03-29 11:05:00,58.01,58.08,57.98,58.07,165439.0,47.1084,47.1652,47.084,47.1571,165439.0
2018-03-29 11:10:00,58.07,58.07,57.9,57.91,226572.0,47.1571,47.1571,47.019,47.0271,226572.0
2018-03-29 11:15:00,57.92,57.95,57.86,57.88,135146.0,47.0353,47.0596,46.9865,47.0028,135146.0
2018-03-29 11:20:00,57.89,57.91,57.83,57.86,41266.0,47.0109,47.0271,46.9622,46.9865,41266.0
2018-03-29 11:25:00,57.87,57.97,57.87,57.94,137870.0,46.9947,47.0759,46.9947,47.0515,137870.0
2018-03-29 11:30:00,57.95,57.95,57.83,57.93,1100283.0,47.0596,47.0596,46.9622,47.0434,1100283.0
2018-03-29 11:35:00,57.93,57.93,57.87,57.93,310417.0,47.0434,47.0434,46.9947,47.0434,310417.0
2018-03-29 11:40:00,57.92,58.04,57.91,58.01,410537.0,47.0353,47.1327,47.0271,47.1084,410537.0
2018-03-29 11:45:00,58.01,58.04,57.97,58.02,200626.0,47.1084,47.1327,47.0759,47.1165,200626.0
2018-03-29 11:50:00,58.02,58.02,57.95,57.98,75786.0,47.1165,47.1165,47.0596,47.084,75786.0
2018-03-29 11:55:00,57.97,58.03,57.97,58.03,262844.0,47.0759,47.1246,47.0759,47.1246,262844.0
2018-03-29 12:00:00,58.03,58.07,57.91,57.93,98429.0,47.1246,47.1571,47.0271,47.0434,98429.0
2018-03-29 12:05:00,57.93,57.97,57.89,57.91,130742.0,47.0434,47.0759,47.0109,47.0271,130742.0
2018-03-29 12:10:00,57.91,58.01,57.88,57.98,645936.0,47.0271,47.1084,47.0028,47.084,645936.0
2018-03-29 12:15:00,57.97,58.05,57.96,58.04,232830.0,47.0759,47.1408,47.0677,47.1327,232830.0
2018-03-29 12:20:00,58.04,58.05,58.01,58.04,64860.0,47.1327,47.1408,47.1084,47.1327,64860.0
2018-03-29 12:25:00,58.04,58.12,58.03,58.11,81965.0,47.1327,47.1977,47.1246,47.1896,81965.0
2018-03-29 12:30:00,58.11,58.11,58.06,58.09,723068.0,47.1896,47.1896,47.149,47.1733,723068.0
2018-03-29 12:35:00,58.09,58.13,58.09,58.11,508083.0,47.1733,47.2058,47.1733,47.1896,508083.0
2018-03-29 12:40:00,58.11,58.12,58.03,58.05,54419.0,47.1896,47.1977,47.1246,47.1408,54419.0
2018-03-29 12:45:00,58.07,58.1,58.05,58.09,17281.0,47.1571,47.1814,47.1408,47.1733,17281.0
2018-03-29 12:50:00,58.1,58.18,58.09,58.17,53708.0,47.1814,47.2464,47.1733,47.2383,53708.0
2018-03-29 12:55:00,58.17,58.19,58.15,58.16,658360.0,47.2383,47.2545,47.222,47.2302,658360.0
2018-03-29 13:00:00,58.16,58.23,58.14,58.15,660023.0,47.2302,47.287,47.2139,47.222,660023.0
2018-03-29 13:05:00,58.16,58.16,58.09,58.12,68841.0,47.2302,47.2302,47.1733,47.1977,68841.0
2018-03-29 13:10:00,58.11,58.18,58.09,58.14,100770.0,47.1896,47.2464,47.1733,47.2139,100770.0
2018-03-29 13:15:00,58.13,58.16,58.12,58.14,29022.0,47.2058,47.2302,47.1977,47.2139,29022.0
2018-03-29 13:20:00,58.14,58.16,58.12,58.15,58725.0,47.2139,47.2302,47.1977,47.222,58725.0
2018-03-29 13:25:00,58.14,58.16,58.09,58.16,18791.0,47.2139,47.2302,47.1733,47.2302,18791.0
2018-03-29 13:30:00,58.16,58.21,58.12,58.2,48390.0,47.2302,47.2708,47.1977,47.2626,48390.0
2018-03-29 13:35:00,58.19,58.24,58.18,58.2,65409.0,47.2545,47.2951,47.2464,47.2626,65409.0
2018-03-29 13:40:00,58.2,58.27,58.18,58.27,58003.0,47.2626,47.3195,47.2464,47.3195,58003.0
2018-03-29 13:45:00,58.26,58.31,58.23,58.29,29204.0,47.3114,47.352,47.287,47.3357,29204.0
2018-03-29 13:50:00,58.3,58.35,58.3,58.33,42983.0,47.3439,47.3845,47.3439,47.3682,42983.0
2018-03-29 13:55:00,58.34,58.37,58.31,58.32,70595.0,47.3763,47.4007,47.352,47.3601,70595.0
2018-03-29 14:00:00,58.31,58.32,58.27,58.32,82259.0,47.352,47.3601,47.3195,47.3601,82259.0
2018-03-29 14:05:00,58.32,58.41,58.32,58.4,69303.0,47.3601,47.4332,47.3601,47.4251,69303.0
2018-03-29 14:10:00,58.4,58.49,58.4,58.43,224778.0,47.4251,47.4981,47.4251,47.4494,224778.0
2018-03-29 14:15:00,58.44,58.44,58.37,58.42,52197.0,47.4575,47.4575,47.4007,47.4413,52197.0
2018-03-29 14:20:00,58.43,58.45,58.33,58.33,76426.0,47.4494,47.4657,47.3682,47.3682,76426.0
2018-03-29 14:25:00,58.33,58.45,58.33,58.43,223644.0,47.3682,47.4657,47.3682,47.4494,223644.0
2018-03-29 14:30:00,58.42,58.46,58.38,58.42,102510.0,47.4413,47.4738,47.4088,47.4413,102510.0
2018-03-29 14:35:00,58.43,58.45,58.42,58.43,44306.0,47.4494,47.4657,47.4413,47.4494,44306.0
2018-03-29 14:40:00,58.43,58.49,58.41,58.44,209007.0,47.4494,47.4981,47.4332,47.4575,209007.0
2018-03-29 14:45:00,58.44,58.5,58.43,58.49,90174.0,47.4575,47.5063,47.4494,47.4981,90174.0
2018-03-29 14:50:00,58.49,58.51,58.46,58.51,78102.0,47.4981,47.5144,47.4738,47.5144,78102.0
2018-03-29 14:55:00,58.51,58.53,58.46,58.47,41537.0,47.5144,47.5306,47.4738,47.4819,41537.0
2018-03-29 15:00:00,58.45,58.52,58.4,58.52,214543.0,47.4657,47.5225,47.4251,47.5225,214543.0
2018-03-29 15:05:00,58.52,58.55,58.51,58.55,109756.0,47.5225,47.5469,47.5144,47.5469,109756.0
2018-03-29 15:10:00,58.54,58.56,58.49,58.49,162901.0,47.5387,47.555,47.4981,47.4981,162901.0
2018-03-29 15:15:00,58.48,58.51,58.44,58.47,151017.0,47.49,47.5144,47.4575,47.4819,151017.0
2018-03-29 15:20:00,58.47,58.48,58.38,58.4,65198.0,47.4819,47.49,47.4088,47.4251,65198.0
2018-03-29 15:25:00,58.39,58.39,58.3,58.37,129313.0,47.4169,47.4169,47.3439,47.4007,129313.0
2018-03-29 15:30:00,58.37,58.38,58.26,58.3,115565.0,47.4007,47.4088,47.3114,47.3439,115565.0
2018-03-29 15:35:00,58.3,58.37,58.27,58.34,175348.0,47.3439,47.4007,47.3195,47.3763,175348.0
2018-03-29 15:40:00,58.34,58.4,58.31,58.31,101426.0,47.3763,47.4251,47.352,47.352,101426.0
2018-03-29 15:45:00,58.32,58.46,58.32,58.45,262073.0,47.3601,47.4738,47.3601,47.4657,262073.0
2018-03-29 15:50:00,58.45,58.46,58.36,58.36,425362.0,47.4657,47.4738,47.3926,47.3926,425362.0
2018-03-29 15:55:00,58.36,58.39,58.3,58.36,805147.0,47.3926,47.4169,47.3439,47.3926,805147.0
2018-04-02 09:30:00,58.03,58.19,58.0,58.17,250513.0,47.1246,47.2545,47.1002,47.2383,250513.0
2018-04-02 09:35:00,58.19,58.25,58.17,58.22,67384.0,47.2545,47.3032,47.2383,47.2789,67384.0
2018-04-02 09:40:00,58.21,58.22,58.1,58.1,90275.0,47.2708,47.2789,47.1814,47.1814,90275.0
2018-04-02 09:45:00,58.1,58.1,57.9,57.93,580269.0,47.1814,47.1814,47.019,47.0434,580269.0
2018-04-02 09:50:00,57.93,57.93,57.86,57.89,208888.0,47.0434,47.0434,46.9865,47.0109,208888.0
2018-04-02 09:55:00,57.88,58.0,57.86,57.96,164013.0,47.0028,47.1002,46.9865,47.0677,164013.0
2018-04-02 10:00:00,57.97,57.98,57.78,57.85,208326.0,47.0759,47.084,46.9216,46.9784,208326.0
2018-04-02 10:05:00,57.85,57.89,57.82,57.87,108486.0,46.9784,47.0109,46.9541,46.9947,108486.0
2018-04-02 10:10:00,57.87,57.92,57.79,57.81,85730.0,46.9947,47.0353,46.9297,46.9459,85730.0
2018-04-02 10:15:00,57.81,57.92,57.81,57.86,437980.0,46.9459,47.0353,46.9459,46.9865,437980.0
2018-04-02 10:20:00,57.87,57.91,57.82,57.9,139659.0,46.9947,47.0271,46.9541,47.019,139659.0
2018-04-02 10:25:00,57.9,57.9,57.8,57.81,104111.0,47.019,47.019,46.9378,46.9459,104111.0
2018-04-02 10:30:00,57.81,57.83,57.75,57.76,332515.0,46.9459,46.9622,46.8972,46.9053,332515.0
2018-04-02 10:35:00,57.75,57.78,57.69,57.78,104848.0,46.8972,46.9216,46.8485,46.9216,104848.0
2018-04-02 10:40:00,57.78,57.79,57.72,57.73,89293.0,46.9216,46.9297,46.8728,46.881,89293.0
2018-04-02 10:45:00,57.72,57.75,57.65,57.7,103244.0,46.8728,46.8972,46.816,46.8566,103244.0
2018-04-02 10:50:00,57.69,57.7,57.58,57.59,70020.0,46.8485,46.8566,46.7592,46.7673,70020.0
2018-04-02 10:55:00,57.6,57.63,57.53,57.54,94347.0,46.7754,46.7998,46.7186,46.7267,94347.0
2018-04-02 11:00:00,57.53,57.55,57.49,57.52,119021.0,46.7186,46.7348,46.6861,46.7104,119021.0
2018-04-02 11:05:00,57.53,57.53,57.42,57.49,127191.0,46.7186,46.7186,46.6292,46.6861,127191.0
2018-04-02 11:10:00,57.5,57.51,57.41,57.42,97016.0,46.6942,46.7023,46.6211,46.6292,97016.0
2018-04-02 11:15:00,57.41,57.48,57.37,57.48,70294.0,46.6211,46.678,46.5886,46.678,70294.0
2018-04-02 11:20:00,57.46,57.51,57.42,57.48,53838.0,46.6617,46.7023,46.6292,46.678,53838.0
2018-04-02 11:25:00,57.48,57.49,57.38,57.48,378218.0,46.678,46.6861,46.5967,46.678,378218.0
2018-04-02 11:30:00,57.48,57.5,57.38,57.38,104034.0,46.678,46.6942,46.5967,46.5967,104034.0
2018-04-02 11:35:00,57.39,57.39,57.15,57.17,295102.0,46.6049,46.6049,46.41,46.4262,295102.0
2018-04-02 11:40:00,57.18,57.22,57.07,57.17,197862.0,46.4343,46.4668,46.345,46.4262,197862.0
2018-04-02 11:45:00,57.17,57.24,57.11,57.21,109304.0,46.4262,46.4831,46.3775,46.4587,109304.0
2018-04-02 11:50:00,57.2,57.24,57.11,57.19,80213.0,46.4506,46.4831,46.3775,46.4425,80213.0
2018-04-02 11:55:00,57.19,57.28,57.17,57.2,83829.0,46.4425,46.5155,46.4262,46.4506,83829.0
2018-04-02 12:00:00,57.2,57.24,57.14,57.22,153314.0,46.4506,46.4831,46.4018,46.4668,153314.0
2018-04-02 12:05:00,57.22,57.22,57.09,57.13,191085.0,46.4668,46.4668,46.3612,46.3937,191085.0
2018-04-02 12:10:00,57.13,57.17,57.05,57.13,144513.0,46.3937,46.4262,46.3288,46.3937,144513.0
2018-04-02 12:15:00,57.14,57.2,57.06,57.18,128775.0,46.4018,46.4506,46.3369,46.4343,128775.0
2018-04-02 12:20:00,57.17,57.22,57.16,57.19,69600.0,46.4262,46.4668,46.4181,46.4425,69600.0
2018-04-02 12:25:00,57.18,57.24,57.15,57.21,77942.0,46.4343,46.4831,46.41,46.4587,77942.0
2018-04-02 12:30:00,57.2,57.29,57.2,57.28,104849.0,46.4506,46.5237,46.4506,46.5155,104849.0
2018-04-02 12:35:00,57.27,57.33,57.26,57.29,181936.0,46.5074,46.5561,46.4993,46.5237,181936.0
2018-04-02 12:40:00,57.29,57.39,57.26,57.36,184598.0,46.5237,46.6049,46.4993,46.5805,184598.0
2018-04-02 12:45:00,57.36,57.39,57.33,57.37,122504.0,46.5805,46.6049,46.5561,46.5886,122504.0
2018-04-02 12:50:00,57.37,57.37,57.28,57.3,71320.0,46.5886,46.5886,46.5155,46.5318,71320.0
2018-04-02 12:55:00,57.31,57.34,57.24,57.3,63814.0,46.5399,46.5643,46.4831,46.5318,63814.0
2018-04-02 13:00:00,57.3,57.35,57.23,57.25,50296.0,46.5318,46.5724,46.4749,46.4912,50296.0
2018-04-02 13:05:00,57.24,57.3,57.22,57.23,70775.0,46.4831,46.5318,46.4668,46.4749,70775.0
2018-04-02 13:10:00,57.23,57.29,57.2,57.21,87491.0,46.4749,46.5237,46.4506,46.4587,87491.0
2018-04-02 13:15:00,57.21,57.25,57.18,57.19,106063.0,46.4587,46.4912,46.4343,46.4425,106063.0
2018-04-02 13:20:00,57.2,57.23,57.16,57.18,62345.0,46.4506,46.4749,46.4181,46.4343,62345.0
2018-04-02 13:25:00,57.17,57.19,57.07,57.09,103130.0,46.4262,46.4425,46.345,46.3612,103130.0
2018-04-02 13:30:00,57.09,57.19,57.08,57.18,275425.0,46.3612,46.4425,46.3531,46.4343,275425.0
2018-04-02 13:35:00,57.19,57.22,57.15,57.17,116791.0,46.4425,46.4668,46.41,46.4262,116791.0
2018-04-02 13:40:00,57.17,57.18,57.05,57.05,208808.0,46.4262,46.4343,46.3288,46.3288,208808.0
2018-04-02 13:45:00,57.05,57.09,57.0,57.02,98103.0,46.3288,46.3612,46.2882,46.3044,98103.0
2018-04-02 13:50:00,57.03,57.07,57.0,57.02,76702.0,46.3125,46.345,46.2882,46.3044,76702.0
2018-04-02 13:55:00,57.03,57.03,56.96,56.96,81883.0,46.3125,46.3125,46.2557,46.2557,81883.0
2018-04-02 14:00:00,56.94,56.97,56.88,56.91,183935.0,46.2394,46.2638,46.1907,46.2151,183935.0
2018-04-02 14:05:00,56.92,56.96,56.84,56.95,116370.0,46.2232,46.2557,46.1582,46.2476,116370.0
2018-04-02 14:10:00,56.94,56.95,56.88,56.93,85250.0,46.2394,46.2476,46.1907,46.2313,85250.0
2018-04-02 14:15:00,56.95,57.02,56.94,57.0,176976.0,46.2476,46.3044,46.2394,46.2882,176976.0
2018-04-02 14:20:00,57.0,57.07,57.0,57.01,179682.0,46.2882,46.345,46.2882,46.2963,179682.0
2018-04-02 14:25:00,57.02,57.02,56.89,56.92,61824.0,46.3044,46.3044,46.1988,46.2232,61824.0
2018-04-02 14:30:00,56.91,57.0,56.88,56.98,161239.0,46.2151,46.2882,46.1907,46.2719,161239.0
2018-04-02 14:35:00,56.98,57.01,56.89,56.93,279800.0,46.2719,46.2963,46.1988,46.2313,279800.0
2018-04-02 14:40:00,56.94,56.94,56.85,56.88,77038.0,46.2394,46.2394,46.1663,46.1907,77038.0
2018-04-02 14:45:00,56.88,56.97,56.85,56.94,110789.0,46.1907,46.2638,46.1663,46.2394,110789.0
2018-04-02 14:50:00,56.94,57.06,56.94,57.04,97596.0,46.2394,46.3369,46.2394,46.3206,97596.0
2018-04-02 14:55:00,57.03,57.04,56.97,57.02,155941.0,46.3125,46.3206,46.2638,46.3044,155941.0
2018-04-02 15:00:00,57.02,57.07,56.98,57.01,155556.0,46.3044,46.345,46.2719,46.2963,155556.0
2018-04-02 15:05:00,57.01,57.03,56.97,57.02,216289.0,46.2963,46.3125,46.2638,46.3044,216289.0
2018-04-02 15:10:00,57.02,57.13,56.99,57.12,100934.0,46.3044,46.3937,46.28,46.3856,100934.0
2018-04-02 15:15:00,57.11,57.16,57.07,57.16,345308.0,46.3775,46.4181,46.345,46.4181,345308.0
2018-04-02 15:20:00,57.16,57.19,57.04,57.05,197070.0,46.4181,46.4425,46.3206,46.3288,197070.0
2018-04-02 15:25:00,57.05,57.06,57.02,57.05,135056.0,46.3288,46.3369,46.3044,46.3288,135056.0
2018-04-02 15:30:00,57.06,57.11,56.98,56.99,205965.0,46.3369,46.3775,46.2719,46.28,205965.0
2018-04-02 15:35:00,56.99,57.11,56.99,57.08,353827.0,46.28,46.3775,46.28,46.3531,353827.0
2018-04-02 15:40:00,57.07,57.14,57.03,57.12,217875.0,46.345,46.4018,46.3125,46.3856,217875.0
2018-04-02 15:45:00,57.12,57.23,57.12,57.21,425477.0,46.3856,46.4749,46.3856,46.4587,425477.0
2018-04-02 15:50:00,57.21,57.32,57.19,57.31,452181.0,46.4587,46.548,46.4425,46.5399,452181.0
2018-04-02 15:55:00,57.3,57.33,57.16,57.32,885321.0,46.5318,46.5561,46.4181,46.548,885321.0
2018-04-03 09:30:00,57.91,57.92,57.75,57.85,285928.0,47.0271,47.0353,46.8972,46.9784,285928.0
2018-04-03 09:35:00,57.82,57.96,57.82,57.96,280545.0,46.9541,47.0677,46.9541,47.0677,280545.0
2018-04-03 09:40:00,57.96,57.99,57.88,57.89,188669.0,47.0677,47.0921,47.0028,47.0109,188669.0
2018-04-03 09:45:00,57.89,57.98,57.87,57.94,186972.0,47.0109,47.084,46.9947,47.0515,186972.0
2018-04-03 09:50:00,57.93,57.95,57.84,57.86,155408.0,47.0434,47.0596,46.9703,46.9865,155408.0
2018-04-03 09:55:00,57.86,57.88,57.77,57.81,126978.0,46.9865,47.0028,46.9135,46.9459,126978.0
2018-04-03 10:00:00,57.81,57.81,57.71,57.78,121814.0,46.9459,46.9459,46.8647,46.9216,121814.0
2018-04-03 10:05:00,57.78,57.78,57.66,57.69,1264161.0,46.9216,46.9216,46.8241,46.8485,1264161.0
2018-04-03 10:10:00,57.68,57.68,57.6,57.62,476144.0,46.8404,46.8404,46.7754,46.7916,476144.0
2018-04-03 10:15:00,57.62,57.67,57.53,57.54,122021.0,46.7916,46.8322,46.7186,46.7267,122021.0
2018-04-03 10:20:00,57.54,57.62,57.52,57.6,119684.0,46.7267,46.7916,46.7104,46.7754,119684.0
2018-04-03 10:25:00,57.6,57.67,57.54,57.67,69757.0,46.7754,46.8322,46.7267,46.8322,69757.0
2018-04-03 10:30:00,57.66,57.74,57.65,57.74,53159.0,46.8241,46.8891,46.816,46.8891,53159.0
2018-04-03 10:35:00,57.76,57.76,57.68,57.71,92599.0,46.9053,46.9053,46.8404,46.8647,92599.0
2018-04-03 10:40:00,57.71,57.77,57.69,57.72,175127.0,46.8647,46.9135,46.8485,46.8728,175127.0
2018-04-03 10:45:00,57.72,57.84,57.7,57.76,92060.0,46.8728,46.9703,46.8566,46.9053,92060.0
2018-04-03 10:50:00,57.75,57.81,57.72,57.73,67016.0,46.8972,46.9459,46.8728,46.881,67016.0
2018-04-03 10:55:00,57.74,57.88,57.72,57.84,121982.0,46.8891,47.0028,46.8728,46.9703,121982.0
2018-04-03 11:00:00,57.84,57.94,57.84,57.86,150421.0,46.9703,47.0515,46.9703,46.9865,150421.0
2018-04-03 11:05:00,57.86,57.94,57.84,57.91,378875.0,46.9865,47.0515,46.9703,47.0271,378875.0
2018-04-03 11:10:00,57.91,57.91,57.81,57.83,55999.0,47.0271,47.0271,46.9459,46.9622,55999.0
2018-04-03 11:15:00,57.83,57.87,57.79,57.86,40221.0,46.9622,46.9947,46.9297,46.9865,40221.0
2018-04-03 11:20:00,57.86,57.87,57.77,57.78,85524.0,46.9865,46.9947,46.9135,46.9216,85524.0
2018-04-03 11:25:00,57.78,57.85,57.78,57.8,35121.0,46.9216,46.9784,46.9216,46.9378,35121.0
2018-04-03 11:30:00,57.8,57.84,57.73,57.74,48518.0,46.9378,46.9703,46.881,46.8891,48518.0
2018-04-03 11:35:00,57.74,57.75,57.65,57.67,65902.0,46.8891,46.8972,46.816,46.8322,65902.0
2018-04-03 11:40:00,57.67,57.7,57.64,57.68,59373.0,46.8322,46.8566,46.8079,46.8404,59373.0
2018-04-03 11:45:00,57.69,57.76,57.69,57.69,238230.0,46.8485,46.9053,46.8485,46.8485,238230.0
2018-04-03 11:50:00,57.68,57.69,57.59,57.6,211430.0,46.8404,46.8485,46.7673,46.7754,211430.0
2018-04-03 11:55:00,57.6,57.63,57.57,57.57,154732.0,46.7754,46.7998,46.751,46.751,154732.0
2018-04-03 12:00:00,57.57,57.69,57.57,57.69,70687.0,46.751,46.8485,46.751,46.8485,70687.0
2018-04-03 12:05:00,57.69,57.73,57.67,57.71,215312.0,46.8485,46.881,46.8322,46.8647,215312.0
2018-04-03 12:10:00,57.71,57.73,57.66,57.67,60814.0,46.8647,46.881,46.8241,46.8322,60814.0
2018-04-03 12:15:00,57.68,57.73,57.63,57.67,54113.0,46.8404,46.881,46.7998,46.8322,54113.0
2018-04-03 12:20:00,57.67,57.7,57.6,57.62,99631.0,46.8322,46.8566,46.7754,46.7916,99631.0
2018-04-03 12:25:00,57.63,57.65,57.6,57.62,149861.0,46.7998,46.816,46.7754,46.7916,149861.0
2018-04-03 12:30:00,57.62,57.68,57.6,57.66,327446.0,46.7916,46.8404,46.7754,46.8241,327446.0
2018-04-03 12:35:00,57.66,57.69,57.62,57.65,56863.0,46.8241,46.8485,46.7916,46.816,56863.0
2018-04-03 12:40:00,57.65,57.75,57.64,57.7,67905.0,46.816,46.8972,46.8079,46.8566,67905.0
2018-04-03 12:45:00,57.71,57.72,57.63,57.63,29956.0,46.8647,46.8728,46.7998,46.7998,29956.0
2018-04-03 12:50:00,57.64,57.68,57.62,57.62,62462.0,46.8079,46.8404,46.7916,46.7916,62462.0
2018-04-03 12:55:00,57.63,57.7,57.62,57.68,75255.0,46.7998,46.8566,46.7916,46.8404,75255.0
2018-04-03 13:00:00,57.68,57.69,57.58,57.64,114616.0,46.8404,46.8485,46.7592,46.8079,114616.0
2018-04-03 13:05:00,57.65,57.7,57.64,57.65,91108.0,46.816,46.8566,46.8079,46.816,91108.0
2018-04-03 13:10:00,57.66,57.7,57.59,57.6,172033.0,46.8241,46.8566,46.7673,46.7754,172033.0
2018-04-03 13:15:00,57.6,57.67,57.59,57.65,189782.0,46.7754,46.8322,46.7673,46.816,189782.0
2018-04-03 13:20:00,57.65,57.76,57.65,57.74,226858.0,46.816,46.9053,46.816,46.8891,226858.0
2018-04-03 13:25:00,57.74,57.8,57.72,57.73,357697.0,46.8891,46.9378,46.8728,46.881,357697.0
2018-04-03 13:30:00,57.74,57.77,57.69,57.72,182576.0,46.8891,46.9135,46.8485,46.8728,182576.0
2018-04-03 13:35:00,57.72,57.72,57.64,57.64,246254.0,46.8728,46.8728,46.8079,46.8079,246254.0
2018-04-03 13:40:00,57.65,57.68,57.63,57.66,219447.0,46.816,46.8404,46.7998,46.8241,219447.0
2018-04-03 13:45:00,57.66,57.68,57.57,57.57,298591.0,46.8241,46.8404,46.751,46.751,298591.0
2018-04-03 13:50:00,57.58,57.64,57.58,57.64,162901.0,46.7592,46.8079,46.7592,46.8079,162901.0
2018-04-03 13:55:00,57.65,57.69,57.64,57.67,245405.0,46.816,46.8485,46.8079,46.8322,245405.0
2018-04-03 14:00:00,57.66,57.69,57.61,57.63,393901.0,46.8241,46.8485,46.7835,46.7998,393901.0
2018-04-03 14:05:00,57.63,57.64,57.54,57.59,401375.0,46.7998,46.8079,46.7267,46.7673,401375.0
2018-04-03 14:10:00,57.6,57.6,57.55,57.57,46519.0,46.7754,46.7754,46.7348,46.751,46519.0
2018-04-03 14:15:00,57.57,57.57,57.5,57.54,130978.0,46.751,46.751,46.6942,46.7267,130978.0
2018-04-03 14:20:00,57.54,57.58,57.52,57.57,148525.0,46.7267,46.7592,46.7104,46.751,148525.0
2018-04-03 14:25:00,57.57,57.58,57.51,57.54,163966.0,46.751,46.7592,46.7023,46.7267,163966.0
2018-04-03 14:30:00,57.53,57.53,57.45,57.47,299218.0,46.7186,46.7186,46.6536,46.6698,299218.0
2018-04-03 14:35:00,57.47,57.52,57.45,57.52,205492.0,46.6698,46.7104,46.6536,46.7104,205492.0
2018-04-03 14:40:00,57.51,57.54,57.46,57.46,174771.0,46.7023,46.7267,46.6617,46.6617,174771.0
2018-04-03 14:45:00,57.45,57.71,57.44,57.69,425389.0,46.6536,46.8647,46.6455,46.8485,425389.0
2018-04-03 14:50:00,57.69,57.69,57.6,57.64,108456.0,46.8485,46.8485,46.7754,46.8079,108456.0
2018-04-03 14:55:00,57.63,57.77,57.63,57.74,73091.0,46.7998,46.9135,46.7998,46.8891,73091.0
2018-04-03 15:00:00,57.72,57.83,57.69,57.8,116801.0,46.8728,46.9622,46.8485,46.9378,116801.0
2018-04-03 15:05:00,57.8,57.95,57.79,57.92,151071.0,46.9378,47.0596,46.9297,47.0353,151071.0
2018-04-03 15:10:00,57.92,57.97,57.8,57.83,278528.0,47.0353,47.0759,46.9378,46.9622,278528.0
2018-04-03 15:15:00,57.82,57.91,57.78,57.9,143729.0,46.9541,47.0271,46.9216,47.019,143729.0
2018-04-03 15:20:00,57.9,57.94,57.86,57.89,105282.0,47.019,47.0515,46.9865,47.0109,105282.0
2018-04-03 15:25:00,57.91,57.98,57.89,57.96,119255.0,47.0271,47.084,47.0109,47.0677,119255.0
2018-04-03 15:30:00,57.97,57.97,57.83,57.84,153006.0,47.0759,47.0759,46.9622,46.9703,153006.0
2018-04-03 15:35:00,57.84,57.86,57.77,57.85,1260736.0,46.9703,46.9865,46.9135,46.9784,1260736.0
2018-04-03 15:40:00,57.86,57.91,57.84,57.86,188368.0,46.9865,47.0271,46.9703,46.9865,188368.0
2018-04-03 15:45:00,57.86,57.97,57.85,57.87,392627.0,46.9865,47.0759,46.9784,46.9947,392627.0
2018-04-03 15:50:00,57.87,57.92,57.84,57.87,934506.0,46.9947,47.0353,46.9703,46.9947,934506.0
2018-04-03 15:55:00,57.87,57.96,57.86,57.91,786854.0,46.9947,47.0677,46.9865,47.0271,786854.0
2018-04-04 09:30:00,56.42,56.63,56.34,56.63,451403.0,45.8172,45.9877,45.7522,45.9877,451403.0
2018-04-04 09:35:00,56.63,56.69,56.58,56.63,353401.0,45.9877,46.0364,45.9471,45.9877,353401.0
2018-04-04 09:40:00,56.62,56.71,56.55,56.68,258358.0,45.9796,46.0527,45.9227,46.0283,258358.0
2018-04-04 09:45:00,56.67,56.74,56.61,56.67,202111.0,46.0202,46.077,45.9714,46.0202,202111.0
2018-04-04 09:50:00,56.68,56.75,56.64,56.75,147441.0,46.0283,46.0851,45.9958,46.0851,147441.0
2018-04-04 09:55:00,56.76,56.85,56.74,56.82,140227.0,46.0933,46.1663,46.077,46.142,140227.0
2018-04-04 10:00:00,56.82,56.83,56.69,56.78,169018.0,46.142,46.1501,46.0364,46.1095,169018.0
2018-04-04 10:05:00,56.78,56.89,56.73,56.84,424518.0,46.1095,46.1988,46.0689,46.1582,424518.0
2018-04-04 10:10:00,56.83,56.99,56.82,56.94,317120.0,46.1501,46.28,46.142,46.2394,317120.0
2018-04-04 10:15:00,56.94,56.98,56.85,56.9,151128.0,46.2394,46.2719,46.1663,46.2069,151128.0
2018-04-04 10:20:00,56.89,56.89,56.81,56.83,164772.0,46.1988,46.1988,46.1339,46.1501,164772.0
2018-04-04 10:25:00,56.83,56.94,56.83,56.89,113211.0,46.1501,46.2394,46.1501,46.1988,113211.0
2018-04-04 10:30:00,56.9,56.94,56.82,56.83,93863.0,46.2069,46.2394,46.142,46.1501,93863.0
2018-04-04 10:35:00,56.84,56.85,56.77,56.83,87493.0,46.1582,46.1663,46.1014,46.1501,87493.0
2018-04-04 10:40:00,56.83,56.85,56.79,56.82,101593.0,46.1501,46.1663,46.1176,46.142,101593.0
2018-04-04 10:45:00,56.81,57.04,56.8,57.04,241754.0,46.1339,46.3206,46.1257,46.3206,241754.0
2018-04-04 10:50:00,57.03,57.06,56.97,57.01,164307.0,46.3125,46.3369,46.2638,46.2963,164307.0
2018-04-04 10:55:00,57.01,57.1,56.98,57.09,103297.0,46.2963,46.3694,46.2719,46.3612,103297.0
2018-04-04 11:00:00,57.09,57.11,57.02,57.09,100663.0,46.3612,46.3775,46.3044,46.3612,100663.0
2018-04-04 11:05:00,57.09,57.09,57.01,57.06,202004.0,46.3612,46.3612,46.2963,46.3369,202004.0
2018-04-04 11:10:00,57.07,57.13,57.06,57.06,81858.0,46.345,46.3937,46.3369,46.3369,81858.0
2018-04-04 11:15:00,57.06,57.19,57.05,57.15,124518.0,46.3369,46.4425,46.3288,46.41,124518.0
2018-04-04 11:20:00,57.16,57.29,57.15,57.28,97390.0,46.4181,46.5237,46.41,46.5155,97390.0
2018-04-04 11:25:00,57.28,57.29,57.21,57.26,64071.0,46.5155,46.5237,46.4587,46.4993,64071.0
2018-04-04 11:30:00,57.24,57.36,57.23,57.31,125029.0,46.4831,46.5805,46.4749,46.5399,125029.0
2018-04-04 11:35:00,57.3,57.32,57.22,57.24,34419.0,46.5318,46.548,46.4668,46.4831,34419.0
2018-04-04 11:40:00,57.24,57.27,57.19,57.24,160930.0,46.4831,46.5074,46.4425,46.4831,160930.0
2018-04-04 11:45:00,57.23,57.31,57.21,57.29,61119.0,46.4749,46.5399,46.4587,46.5237,61119.0
2018-04-04 11:50:00,57.28,57.28,57.2,57.22,85501.0,46.5155,46.5155,46.4506,46.4668,85501.0
2018-04-04 11:55:00,57.23,57.32,57.22,57.3,74254.0,46.4749,46.548,46.4668,46.5318,74254.0
2018-04-04 12:00:00,57.31,57.33,57.25,57.3,32044.0,46.5399,46.5561,46.4912,46.5318,32044.0
2018-04-04 12:05:00,57.29,57.38,57.26,57.38,36404.0,46.5237,46.5967,46.4993,46.5967,36404.0
2018-04-04 12:10:00,57.37,57.48,57.37,57.47,200957.0,46.5886,46.678,46.5886,46.6698,200957.0
2018-04-04 12:15:00,57.47,57.47,57.4,57.43,52983.0,46.6698,46.6698,46.613,46.6373,52983.0
2018-04-04 12:20:00,57.43,57.51,57.38,57.49,79118.0,46.6373,46.7023,46.5967,46.6861,79118.0
2018-04-04 12:25:00,57.49,57.54,57.46,57.49,103024.0,46.6861,46.7267,46.6617,46.6861,103024.0
2018-04-04 12:30:00,57.5,57.5,57.42,57.46,49277.0,46.6942,46.6942,46.6292,46.6617,49277.0
2018-04-04 12:35:00,57.47,57.55,57.44,57.5,55528.0,46.6698,46.7348,46.6455,46.6942,55528.0
2018-04-04 12:40:00,57.5,57.52,57.44,57.5,106370.0,46.6942,46.7104,46.6455,46.6942,106370.0
2018-04-04 12:45:00,57.49,57.53,57.41,57.41,79855.0,46.6861,46.7186,46.6211,46.6211,79855.0
2018-04-04 12:50:00,57.41,57.42,57.31,57.37,101730.0,46.6211,46.6292,46.5399,46.5886,101730.0
2018-04-04 12:55:00,57.37,57.44,57.37,57.4,117454.0,46.5886,46.6455,46.5886,46.613,117454.0
2018-04-04 13:00:00,57.4,57.43,57.35,57.37,70490.0,46.613,46.6373,46.5724,46.5886,70490.0
2018-04-04 13:05:00,57.38,57.41,57.3,57.32,123713.0,46.5967,46.6211,46.5318,46.548,123713.0
2018-04-04 13:10:00,57.32,57.36,57.27,57.35,83447.0,46.548,46.5805,46.5074,46.5724,83447.0
2018-04-04 13:15:00,57.34,57.38,57.31,57.32,68209.0,46.5643,46.5967,46.5399,46.548,68209.0
2018-04-04 13:20:00,57.32,57.34,57.23,57.28,70410.0,46.548,46.5643,46.4749,46.5155,70410.0
2018-04-04 13:25:00,57.27,57.3,57.21,57.3,81161.0,46.5074,46.5318,46.4587,46.5318,81161.0
2018-04-04 13:30:00,57.29,57.29,57.24,57.24,49694.0,46.5237,46.5237,46.4831,46.4831,49694.0
2018-04-04 13:35:00,57.24,57.33,57.23,57.3,53543.0,46.4831,46.5561,46.4749,46.5318,53543.0
2018-04-04 13:40:00,57.31,57.38,57.31,57.38,39166.0,46.5399,46.5967,46.5399,46.5967,39166.0
2018-04-04 13:45:00,57.37,57.38,57.25,57.28,25639.0,46.5886,46.5967,46.4912,46.5155,25639.0
2018-04-04 13:50:00,57.28,57.3,57.25,57.29,26864.0,46.5155,46.5318,46.4912,46.5237,26864.0
2018-04-04 13:55:00,57.29,57.35,57.28,57.35,52997.0,46.5237,46.5724,46.5155,46.5724,52997.0
2018-04-04 14:00:00,57.35,57.38,57.31,57.37,37995.0,46.5724,46.5967,46.5399,46.5886,37995.0
2018-04-04 14:05:00,57.38,57.46,57.38,57.43,51429.0,46.5967,46.6617,46.5967,46.6373,51429.0
2018-04-04 14:10:00,57.44,57.51,57.43,57.48,78201.0,46.6455,46.7023,46.6373,46.678,78201.0
2018-04-04 14:15:00,57.49,57.58,57.48,57.55,111500.0,46.6861,46.7592,46.678,46.7348,111500.0
2018-04-04 14:20:00,57.55,57.62,57.54,57.58,38685.0,46.7348,46.7916,46.7267,46.7592,38685.0
2018-04-04 14:25:00,57.58,57.66,57.55,57.66,67650.0,46.7592,46.8241,46.7348,46.8241,67650.0
2018-04-04 14:30:00,57.65,57.67,57.6,57.62,128032.0,46.816,46.8322,46.7754,46.7916,128032.0
2018-04-04 14:35:00,57.63,57.63,57.51,57.52,110784.0,46.7998,46.7998,46.7023,46.7104,110784.0
2018-04-04 14:40:00,57.53,57.69,57.5,57.67,98755.0,46.7186,46.8485,46.6942,46.8322,98755.0
2018-04-04 14:45:00,57.68,57.71,57.63,57.66,47140.0,46.8404,46.8647,46.7998,46.8241,47140.0
2018-04-04 14:50:00,57.67,57.73,57.66,57.67,57539.0,46.8322,46.881,46.8241,46.8322,57539.0
2018-04-04 14:55:00,57.66,57.72,57.63,57.7,51431.0,46.8241,46.8728,46.7998,46.8566,51431.0
2018-04-04 15:00:00,57.69,57.77,57.68,57.74,139481.0,46.8485,46.9135,46.8404,46.8891,139481.0
2018-04-04 15:05:00,57.74,57.77,57.71,57.76,57624.0,46.8891,46.9135,46.8647,46.9053,57624.0
2018-04-04 15:10:00,57.77,57.77,57.65,57.65,81029.0,46.9135,46.9135,46.816,46.816,81029.0
2018-04-04 15:15:00,57.65,57.68,57.61,57.65,96219.0,46.816,46.8404,46.7835,46.816,96219.0
2018-04-04 15:20:00,57.65,57.83,57.64,57.81,170683.0,46.816,46.9622,46.8079,46.9459,170683.0
2018-04-04 15:25:00,57.81,57.88,57.77,57.85,238595.0,46.9459,47.0028,46.9135,46.9784,238595.0
2018-04-04 15:30:00,57.85,57.88,57.81,57.84,244751.0,46.9784,47.0028,46.9459,46.9703,244751.0
2018-04-04 15:35:00,57.84,57.91,57.82,57.9,462793.0,46.9703,47.0271,46.9541,47.019,462793.0
2018-04-04 15:40:00,57.9,57.91,57.84,57.85,114698.0,47.019,47.0271,46.9703,46.9784,114698.0
2018-04-04 15:45:00,57.85,57.91,57.83,57.88,181950.0,46.9784,47.0271,46.9622,47.0028,181950.0
2018-04-04 15:50:00,57.89,57.96,57.89,57.94,263862.0,47.0109,47.0677,47.0109,47.0515,263862.0
2018-04-04 15:55:00,57.94,57.99,57.92,57.94,353088.0,47.0515,47.0921,47.0353,47.0515,353088.0
2018-04-05 09:30:00,58.19,58.29,58.14,58.29,217840.0,47.2545,47.3357,47.2139,47.3357,217840.0
2018-04-05 09:35:00,58.29,58.29,58.17,58.18,176696.0,47.3357,47.3357,47.2383,47.2464,176696.0
2018-04-05 09:40:00,58.18,58.23,58.16,58.18,57223.0,47.2464,47.287,47.2302,47.2464,57223.0
2018-04-05 09:45:00,58.17,58.2,58.07,58.12,72478.0,47.2383,47.2626,47.1571,47.1977,72478.0
2018-04-05 09:50:00,58.12,58.2,58.06,58.19,89172.0,47.1977,47.2626,47.149,47.2545,89172.0
2018-04-05 09:55:00,58.19,58.25,58.18,58.25,162439.0,47.2545,47.3032,47.2464,47.3032,162439.0
2018-04-05 10:00:00,58.26,58.26,58.21,58.23,92898.0,47.3114,47.3114,47.2708,47.287,92898.0
2018-04-05 10:05:00,58.25,58.3,58.22,58.25,77406.0,47.3032,47.3439,47.2789,47.3032,77406.0
2018-04-05 10:10:00,58.26,58.3,58.23,58.26,61685.0,47.3114,47.3439,47.287,47.3114,61685.0
2018-04-05 10:15:00,58.27,58.29,58.2,58.21,93841.0,47.3195,47.3357,47.2626,47.2708,93841.0
2018-04-05 10:20:00,58.21,58.23,58.17,58.21,39817.0,47.2708,47.287,47.2383,47.2708,39817.0
2018-04-05 10:25:00,58.21,58.21,58.13,58.19,45175.0,47.2708,47.2708,47.2058,47.2545,45175.0
2018-04-05 10:30:00,58.18,58.24,58.17,58.19,53079.0,47.2464,47.2951,47.2383,47.2545,53079.0
2018-04-05 10:35:00,58.18,58.21,58.14,58.15,40721.0,47.2464,47.2708,47.2139,47.222,40721.0
2018-04-05 10:40:00,58.15,58.15,58.09,58.11,92561.0,47.222,47.222,47.1733,47.1896,92561.0
2018-04-05 10:45:00,58.12,58.13,58.05,58.06,108459.0,47.1977,47.2058,47.1408,47.149,108459.0
2018-04-05 10:50:00,58.06,58.1,58.02,58.1,87658.0,47.149,47.1814,47.1165,47.1814,87658.0
2018-04-05 10:55:00,58.1,58.15,58.09,58.1,165701.0,47.1814,47.222,47.1733,47.1814,165701.0
2018-04-05 11:00:00,58.11,58.18,58.1,58.18,190687.0,47.1896,47.2464,47.1814,47.2464,190687.0
2018-04-05 11:05:00,58.19,58.32,58.18,58.28,271592.0,47.2545,47.3601,47.2464,47.3276,271592.0
2018-04-05 11:10:00,58.28,58.3,58.24,58.24,82422.0,47.3276,47.3439,47.2951,47.2951,82422.0
2018-04-05 11:15:00,58.24,58.27,58.21,58.27,133189.0,47.2951,47.3195,47.2708,47.3195,133189.0
2018-04-05 11:20:00,58.26,58.34,58.25,58.29,96293.0,47.3114,47.3763,47.3032,47.3357,96293.0
2018-04-05 11:25:00,58.29,58.31,58.24,58.28,38892.0,47.3357,47.352,47.2951,47.3276,38892.0
2018-04-05 11:30:00,58.28,58.36,58.26,58.36,83198.0,47.3276,47.3926,47.3114,47.3926,83198.0
2018-04-05 11:35:00,58.37,58.38,58.34,58.35,86744.0,47.4007,47.4088,47.3763,47.3845,86744.0
2018-04-05 11:40:00,58.35,58.38,58.32,58.35,109587.0,47.3845,47.4088,47.3601,47.3845,109587.0
2018-04-05 11:45:00,58.35,58.36,58.32,58.34,89995.0,47.3845,47.3926,47.3601,47.3763,89995.0
2018-04-05 11:50:00,58.34,58.37,58.32,58.36,124725.0,47.3763,47.4007,47.3601,47.3926,124725.0
2018-04-05 11:55:00,58.36,58.37,58.31,58.37,156375.0,47.3926,47.4007,47.352,47.4007,156375.0
2018-04-05 12:00:00,58.37,58.37,58.33,58.34,68724.0,47.4007,47.4007,47.3682,47.3763,68724.0
2018-04-05 12:05:00,58.35,58.35,58.29,58.31,114936.0,47.3845,47.3845,47.3357,47.352,114936.0
2018-04-05 12:10:00,58.31,58.33,58.29,58.32,157091.0,47.352,47.3682,47.3357,47.3601,157091.0
2018-04-05 12:15:00,58.32,58.32,58.24,58.28,146966.0,47.3601,47.3601,47.2951,47.3276,146966.0
2018-04-05 12:20:00,58.28,58.3,58.24,58.26,20130.0,47.3276,47.3439,47.2951,47.3114,20130.0
2018-04-05 12:25:00,58.25,58.3,58.24,58.27,50365.0,47.3032,47.3439,47.2951,47.3195,50365.0
2018-04-05 12:30:00,58.27,58.29,58.2,58.25,46582.0,47.3195,47.3357,47.2626,47.3032,46582.0
2018-04-05 12:35:00,58.26,58.28,58.22,58.27,58167.0,47.3114,47.3276,47.2789,47.3195,58167.0
2018-04-05 12:40:00,58.29,58.29,58.21,58.21,63068.0,47.3357,47.3357,47.2708,47.2708,63068.0
2018-04-05 12:45:00,58.22,58.27,58.2,58.27,36701.0,47.2789,47.3195,47.2626,47.3195,36701.0
2018-04-05 12:50:00,58.27,58.27,58.21,58.24,24403.0,47.3195,47.3195,47.2708,47.2951,24403.0
2018-04-05 12:55:00,58.24,58.3,58.24,58.29,73960.0,47.2951,47.3439,47.2951,47.3357,73960.0
2018-04-05 13:00:00,58.29,58.34,58.28,58.32,89786.0,47.3357,47.3763,47.3276,47.3601,89786.0
2018-04-05 13:05:00,58.32,58.34,58.3,58.32,97890.0,47.3601,47.3763,47.3439,47.3601,97890.0
2018-04-05 13:10:00,58.32,58.32,58.24,58.26,159565.0,47.3601,47.3601,47.2951,47.3114,159565.0
2018-04-05 13:15:00,58.26,58.26,58.18,58.18,25164.0,47.3114,47.3114,47.2464,47.2464,25164.0
2018-04-05 13:20:00,58.18,58.19,58.04,58.07,34874.0,47.2464,47.2545,47.1327,47.1571,34874.0
2018-04-05 13:25:00,58.08,58.09,58.03,58.05,53735.0,47.1652,47.1733,47.1246,47.1408,53735.0
2018-04-05 13:30:00,58.05,58.09,58.03,58.07,29138.0,47.1408,47.1733,47.1246,47.1571,29138.0
2018-04-05 13:35:00,58.08,58.11,58.0,58.0,61835.0,47.1652,47.1896,47.1002,47.1002,61835.0
2018-04-05 13:40:00,58.0,58.0,57.88,57.92,97316.0,47.1002,47.1002,47.0028,47.0353,97316.0
2018-04-05 13:45:00,57.92,58.01,57.91,58.0,58000.0,47.0353,47.1084,47.0271,47.1002,58000.0
2018-04-05 13:50:00,57.98,58.07,57.98,58.02,30850.0,47.084,47.1571,47.084,47.1165,30850.0
2018-04-05 13:55:00,58.02,58.02,57.95,57.97,89615.0,47.1165,47.1165,47.0596,47.0759,89615.0
2018-04-05 14:00:00,57.98,58.05,57.95,58.03,106471.0,47.084,47.1408,47.0596,47.1246,106471.0
2018-04-05 14:05:00,58.02,58.03,57.93,57.95,83511.0,47.1165,47.1246,47.0434,47.0596,83511.0
2018-04-05 14:10:00,57.94,58.01,57.93,57.94,139057.0,47.0515,47.1084,47.0434,47.0515,139057.0
2018-04-05 14:15:00,57.95,58.02,57.92,58.0,124551.0,47.0596,47.1165,47.0353,47.1002,124551.0
2018-04-05 14:20:00,57.99,57.99,57.92,57.95,59503.0,47.0921,47.0921,47.0353,47.0596,59503.0
2018-04-05 14:25:00,57.93,57.98,57.91,57.96,54950.0,47.0434,47.084,47.0271,47.0677,54950.0
2018-04-05 14:30:00,57.96,58.08,57.96,58.08,122826.0,47.0677,47.1652,47.0677,47.1652,122826.0
2018-04-05 14:35:00,58.08,58.09,58.05,58.07,158103.0,47.1652,47.1733,47.1408,47.1571,158103.0
2018-04-05 14:40:00,58.08,58.11,58.02,58.11,119664.0,47.1652,47.1896,47.1165,47.1896,119664.0
2018-04-05 14:45:00,58.11,58.17,58.11,58.13,114772.0,47.1896,47.2383,47.1896,47.2058,114772.0
2018-04-05 14:50:00,58.14,58.15,58.11,58.13,86858.0,47.2139,47.222,47.1896,47.2058,86858.0
2018-04-05 14:55:00,58.13,58.14,58.09,58.13,37431.0,47.2058,47.2139,47.1733,47.2058,37431.0
2018-04-05 15:00:00,58.13,58.14,58.05,58.07,35743.0,47.2058,47.2139,47.1408,47.1571,35743.0
2018-04-05 15:05:00,58.07,58.16,58.06,58.16,259464.0,47.1571,47.2302,47.149,47.2302,259464.0
2018-04-05 15:10:00,58.16,58.18,58.13,58.14,153635.0,47.2302,47.2464,47.2058,47.2139,153635.0
2018-04-05 15:15:00,58.14,58.17,58.13,58.15,41099.0,47.2139,47.2383,47.2058,47.222,41099.0
2018-04-05 15:20:00,58.16,58.2,58.15,58.16,82131.0,47.2302,47.2626,47.222,47.2302,82131.0
2018-04-05 15:25:00,58.15,58.16,58.1,58.14,166665.0,47.222,47.2302,47.1814,47.2139,166665.0
2018-04-05 15:30:00,58.15,58.15,58.07,58.09,480793.0,47.222,47.222,47.1571,47.1733,480793.0
2018-04-05 15:35:00,58.09,58.11,58.05,58.07,387981.0,47.1733,47.1896,47.1408,47.1571,387981.0
2018-04-05 15:40:00,58.06,58.16,58.06,58.14,335442.0,47.149,47.2302,47.149,47.2139,335442.0
2018-04-05 15:45:00,58.14,58.19,58.14,58.19,568633.0,47.2139,47.2545,47.2139,47.2545,568633.0
2018-04-05 15:50:00,58.19,58.2,58.16,58.17,254296.0,47.2545,47.2626,47.2302,47.2383,254296.0
2018-04-05 15:55:00,58.17,58.17,58.05,58.08,272350.0,47.2383,47.2383,47.1408,47.1652,272350.0
2018-04-06 09:30:00,57.54,57.66,57.53,57.63,747969.0,46.7267,46.8241,46.7186,46.7998,747969.0
2018-04-06 09:35:00,57.64,57.85,57.64,57.83,161449.0,46.8079,46.9784,46.8079,46.9622,161449.0
2018-04-06 09:40:00,57.84,57.85,57.8,57.84,250616.0,46.9703,46.9784,46.9378,46.9703,250616.0
2018-04-06 09:45:00,57.84,57.86,57.74,57.86,181255.0,46.9703,46.9865,46.8891,46.9865,181255.0
2018-04-06 09:50:00,57.86,57.93,57.86,57.9,163861.0,46.9865,47.0434,46.9865,47.019,163861.0
2018-04-06 09:55:00,57.89,57.95,57.86,57.88,104765.0,47.0109,47.0596,46.9865,47.0028,104765.0
2018-04-06 10:00:00,57.88,57.93,57.81,57.84,122055.0,47.0028,47.0434,46.9459,46.9703,122055.0
2018-04-06 10:05:00,57.85,57.85,57.75,57.77,72248.0,46.9784,46.9784,46.8972,46.9135,72248.0
2018-04-06 10:10:00,57.76,57.78,57.72,57.76,157584.0,46.9053,46.9216,46.8728,46.9053,157584.0
2018-04-06 10:15:00,57.77,57.83,57.73,57.82,182378.0,46.9135,46.9622,46.881,46.9541,182378.0
2018-04-06 10:20:00,57.81,57.85,57.75,57.75,91424.0,46.9459,46.9784,46.8972,46.8972,91424.0
2018-04-06 10:25:00,57.75,57.83,57.72,57.75,80792.0,46.8972,46.9622,46.8728,46.8972,80792.0
2018-04-06 10:30:00,57.74,57.79,57.67,57.67,233551.0,46.8891,46.9297,46.8322,46.8322,233551.0
2018-04-06 10:35:00,57.67,57.68,57.59,57.63,108192.0,46.8322,46.8404,46.7673,46.7998,108192.0
2018-04-06 10:40:00,57.64,57.65,57.54,57.54,139561.0,46.8079,46.816,46.7267,46.7267,139561.0
2018-04-06 10:45:00,57.54,57.55,57.44,57.48,243593.0,46.7267,46.7348,46.6455,46.678,243593.0
2018-04-06 10:50:00,57.47,57.51,57.43,57.46,126793.0,46.6698,46.7023,46.6373,46.6617,126793.0
2018-04-06 10:55:00,57.47,57.55,57.43,57.46,174051.0,46.6698,46.7348,46.6373,46.6617,174051.0
2018-04-06 11:00:00,57.45,57.45,57.3,57.34,270250.0,46.6536,46.6536,46.5318,46.5643,270250.0
2018-04-06 11:05:00,57.34,57.39,57.27,57.38,120068.0,46.5643,46.6049,46.5074,46.5967,120068.0
2018-04-06 11:10:00,57.37,57.45,57.36,57.39,132191.0,46.5886,46.6536,46.5805,46.6049,132191.0
2018-04-06 11:15:00,57.38,57.42,57.33,57.38,70127.0,46.5967,46.6292,46.5561,46.5967,70127.0
2018-04-06 11:20:00,57.39,57.43,57.29,57.29,159102.0,46.6049,46.6373,46.5237,46.5237,159102.0
2018-04-06 11:25:00,57.3,57.43,57.29,57.4,91851.0,46.5318,46.6373,46.5237,46.613,91851.0
2018-04-06 11:30:00,57.39,57.49,57.39,57.47,149119.0,46.6049,46.6861,46.6049,46.6698,149119.0
2018-04-06 11:35:00,57.47,57.54,57.43,57.52,169210.0,46.6698,46.7267,46.6373,46.7104,169210.0
2018-04-06 11:40:00,57.53,57.54,57.47,57.48,170665.0,46.7186,46.7267,46.6698,46.678,170665.0
2018-04-06 11:45:00,57.48,57.48,57.4,57.4,19253.0,46.678,46.678,46.613,46.613,19253.0
2018-04-06 11:50:00,57.39,57.47,57.37,57.46,33469.0,46.6049,46.6698,46.5886,46.6617,33469.0
2018-04-06 11:55:00,57.45,57.55,57.45,57.51,151381.0,46.6536,46.7348,46.6536,46.7023,151381.0
2018-04-06 12:00:00,57.5,57.51,57.43,57.44,73614.0,46.6942,46.7023,46.6373,46.6455,73614.0
2018-04-06 12:05:00,57.44,57.55,57.42,57.49,24498.0,46.6455,46.7348,46.6292,46.6861,24498.0
2018-04-06 12:10:00,57.49,57.49,57.41,57.41,29060.0,46.6861,46.6861,46.6211,46.6211,29060.0
2018-04-06 12:15:00,57.41,57.44,57.37,57.37,44258.0,46.6211,46.6455,46.5886,46.5886,44258.0
2018-04-06 12:20:00,57.36,57.38,57.32,57.36,76383.0,46.5805,46.5967,46.548,46.5805,76383.0
2018-04-06 12:25:00,57.37,57.39,57.29,57.29,128889.0,46.5886,46.6049,46.5237,46.5237,128889.0
2018-04-06 12:30:00,57.3,57.38,57.28,57.34,73070.0,46.5318,46.5967,46.5155,46.5643,73070.0
2018-04-06 12:35:00,57.35,57.42,57.34,57.4,114143.0,46.5724,46.6292,46.5643,46.613,114143.0
2018-04-06 12:40:00,57.4,57.51,57.39,57.45,109318.0,46.613,46.7023,46.6049,46.6536,109318.0
2018-04-06 12:45:00,57.45,57.47,57.42,57.44,103339.0,46.6536,46.6698,46.6292,46.6455,103339.0
2018-04-06 12:50:00,57.45,57.48,57.4,57.48,118349.0,46.6536,46.678,46.613,46.678,118349.0
2018-04-06 12:55:00,57.47,57.52,57.46,57.51,85405.0,46.6698,46.7104,46.6617,46.7023,85405.0
2018-04-06 13:00:00,57.51,57.51,57.42,57.44,132512.0,46.7023,46.7023,46.6292,46.6455,132512.0
2018-04-06 13:05:00,57.45,57.45,57.36,57.37,241750.0,46.6536,46.6536,46.5805,46.5886,241750.0
2018-04-06 13:10:00,57.37,57.39,57.32,57.35,131227.0,46.5886,46.6049,46.548,46.5724,131227.0
2018-04-06 13:15:00,57.35,57.38,57.32,57.36,96994.0,46.5724,46.5967,46.548,46.5805,96994.0
2018-04-06 13:20:00,57.36,57.38,57.34,57.34,101958.0,46.5805,46.5967,46.5643,46.5643,101958.0
2018-04-06 13:25:00,57.35,57.44,57.34,57.42,96696.0,46.5724,46.6455,46.5643,46.6292,96696.0
2018-04-06 13:30:00,57.42,57.44,57.35,57.35,112637.0,46.6292,46.6455,46.5724,46.5724,112637.0
2018-04-06 13:35:00,57.33,57.39,57.29,57.29,110619.0,46.5561,46.6049,46.5237,46.5237,110619.0
2018-04-06 13:40:00,57.3,57.31,57.23,57.27,141829.0,46.5318,46.5399,46.4749,46.5074,141829.0
2018-04-06 13:45:00,57.27,57.29,57.13,57.15,192860.0,46.5074,46.5237,46.3937,46.41,192860.0
2018-04-06 13:50:00,57.16,57.16,57.09,57.1,247947.0,46.4181,46.4181,46.3612,46.3694,247947.0
2018-04-06 13:55:00,57.1,57.17,57.07,57.08,146944.0,46.3694,46.4262,46.345,46.3531,146944.0
2018-04-06 14:00:00,57.08,57.12,57.02,57.04,366573.0,46.3531,46.3856,46.3044,46.3206,366573.0
2018-04-06 14:05:00,57.04,57.08,56.99,57.06,134016.0,46.3206,46.3531,46.28,46.3369,134016.0
2018-04-06 14:10:00,57.05,57.14,57.05,57.13,336260.0,46.3288,46.4018,46.3288,46.3937,336260.0
2018-04-06 14:15:00,57.12,57.17,57.07,57.07,116706.0,46.3856,46.4262,46.345,46.345,116706.0
2018-04-06 14:20:00,57.08,57.16,57.08,57.09,100981.0,46.3531,46.4181,46.3531,46.3612,100981.0
2018-04-06 14:25:00,57.09,57.09,57.01,57.04,133730.0,46.3612,46.3612,46.2963,46.3206,133730.0
2018-04-06 14:30:00,57.04,57.1,56.98,56.98,129591.0,46.3206,46.3694,46.2719,46.2719,129591.0
2018-04-06 14:35:00,56.98,57.01,56.9,56.9,329129.0,46.2719,46.2963,46.2069,46.2069,329129.0
2018-04-06 14:40:00,56.9,57.02,56.86,56.95,267724.0,46.2069,46.3044,46.1745,46.2476,267724.0
2018-04-06 14:45:00,56.94,56.97,56.88,56.91,177955.0,46.2394,46.2638,46.1907,46.2151,177955.0
2018-04-06 14:50:00,56.91,56.91,56.79,56.84,185832.0,46.2151,46.2151,46.1176,46.1582,185832.0
2018-04-06 14:55:00,56.84,56.85,56.71,56.79,175304.0,46.1582,46.1663,46.0527,46.1176,175304.0
2018-04-06 15:00:00,56.8,56.9,56.74,56.74,178350.0,46.1257,46.2069,46.077,46.077,178350.0
2018-04-06 15:05:00,56.73,56.82,56.69,56.8,294476.0,46.0689,46.142,46.0364,46.1257,294476.0
2018-04-06 15:10:00,56.8,56.94,56.78,56.94,171169.0,46.1257,46.2394,46.1095,46.2394,171169.0
2018-04-06 15:15:00,56.94,56.96,56.84,56.85,308986.0,46.2394,46.2557,46.1582,46.1663,308986.0
2018-04-06 15:20:00,56.84,56.92,56.82,56.88,308222.0,46.1582,46.2232,46.142,46.1907,308222.0
2018-04-06 15:25:00,56.88,56.88,56.79,56.8,271022.0,46.1907,46.1907,46.1176,46.1257,271022.0
2018-04-06 15:30:00,56.79,56.9,56.77,56.88,456291.0,46.1176,46.2069,46.1014,46.1907,456291.0
2018-04-06 15:35:00,56.88,56.98,56.84,56.97,258158.0,46.1907,46.2719,46.1582,46.2638,258158.0
2018-04-06 15:40:00,56.97,57.02,56.95,56.99,284073.0,46.2638,46.3044,46.2476,46.28,284073.0
2018-04-06 15:45:00,57.0,57.02,56.9,56.9,337292.0,46.2882,46.3044,46.2069,46.2069,337292.0
2018-04-06 15:50:00,56.9,57.07,56.9,56.99,427976.0,46.2069,46.345,46.2069,46.28,427976.0
2018-04-06 15:55:00,56.98,57.06,56.93,57.02,582154.0,46.2719,46.3369,46.2313,46.3044,582154.0
2018-04-09 09:30:00,57.39,57.45,57.2,57.27,422491.0,46.6049,46.6536,46.4506,46.5074,422491.0
2018-04-09 09:35:00,57.27,57.27,57.12,57.16,311109.0,46.5074,46.5074,46.3856,46.4181,311109.0
2018-04-09 09:40:00,57.15,57.28,57.14,57.24,99557.0,46.41,46.5155,46.4018,46.4831,99557.0
2018-04-09 09:45:00,57.25,57.29,57.22,57.28,81758.0,46.4912,46.5237,46.4668,46.5155,81758.0
2018-04-09 09:50:00,57.29,57.38,57.27,57.37,144660.0,46.5237,46.5967,46.5074,46.5886,144660.0
2018-04-09 09:55:00,57.37,57.39,57.33,57.33,157357.0,46.5886,46.6049,46.5561,46.5561,157357.0
2018-04-09 10:00:00,57.33,57.38,57.29,57.3,170750.0,46.5561,46.5967,46.5237,46.5318,170750.0
2018-04-09 10:05:00,57.31,57.36,57.28,57.29,158798.0,46.5399,46.5805,46.5155,46.5237,158798.0
2018-04-09 10:10:00,57.31,57.35,57.3,57.3,119674.0,46.5399,46.5724,46.5318,46.5318,119674.0
2018-04-09 10:15:00,57.3,57.41,57.3,57.36,255359.0,46.5318,46.6211,46.5318,46.5805,255359.0
2018-04-09 10:20:00,57.35,57.42,57.34,57.41,210914.0,46.5724,46.6292,46.5643,46.6211,210914.0
2018-04-09 10:25:00,57.42,57.49,57.41,57.47,127443.0,46.6292,46.6861,46.6211,46.6698,127443.0
2018-04-09 10:30:00,57.48,57.56,57.47,57.53,640867.0,46.678,46.7429,46.6698,46.7186,640867.0
2018-04-09 10:35:00,57.54,57.59,57.53,57.54,141633.0,46.7267,46.7673,46.7186,46.7267,141633.0
2018-04-09 10:40:00,57.54,57.56,57.5,57.54,147623.0,46.7267,46.7429,46.6942,46.7267,147623.0
2018-04-09 10:45:00,57.53,57.59,57.52,57.55,138675.0,46.7186,46.7673,46.7104,46.7348,138675.0
2018-04-09 10:50:00,57.55,57.58,57.51,57.52,97066.0,46.7348,46.7592,46.7023,46.7104,97066.0
2018-04-09 10:55:00,57.52,57.53,57.5,57.51,204715.0,46.7104,46.7186,46.6942,46.7023,204715.0
2018-04-09 11:00:00,57.51,57.54,57.47,57.51,155294.0,46.7023,46.7267,46.6698,46.7023,155294.0
2018-04-09 11:05:00,57.51,57.54,57.47,57.5,56269.0,46.7023,46.7267,46.6698,46.6942,56269.0
2018-04-09 11:10:00,57.5,57.57,57.5,57.57,331179.0,46.6942,46.751,46.6942,46.751,331179.0
2018-04-09 11:15:00,57.57,57.63,57.56,57.6,78608.0,46.751,46.7998,46.7429,46.7754,78608.0
2018-04-09 11:20:00,57.6,57.63,57.58,57.58,41738.0,46.7754,46.7998,46.7592,46.7592,41738.0
2018-04-09 11:25:00,57.58,57.61,57.56,57.59,114842.0,46.7592,46.7835,46.7429,46.7673,114842.0
2018-04-09 11:30:00,57.59,57.68,57.59,57.63,137027.0,46.7673,46.8404,46.7673,46.7998,137027.0
2018-04-09 11:35:00,57.64,57.66,57.59,57.59,89650.0,46.8079,46.8241,46.7673,46.7673,89650.0
2018-04-09 11:40:00,57.61,57.64,57.6,57.63,38714.0,46.7835,46.8079,46.7754,46.7998,38714.0
2018-04-09 11:45:00,57.64,57.7,57.64,57.69,100716.0,46.8079,46.8566,46.8079,46.8485,100716.0
2018-04-09 11:50:00,57.69,57.72,57.64,57.65,116940.0,46.8485,46.8728,46.8079,46.816,116940.0
2018-04-09 11:55:00,57.66,57.67,57.6,57.66,40103.0,46.8241,46.8322,46.7754,46.8241,40103.0
2018-04-09 12:00:00,57.66,57.66,57.59,57.62,168353.0,46.8241,46.8241,46.7673,46.7916,168353.0
2018-04-09 12:05:00,57.62,57.7,57.6,57.69,114750.0,46.7916,46.8566,46.7754,46.8485,114750.0
2018-04-09 12:10:00,57.7,57.72,57.67,57.7,89010.0,46.8566,46.8728,46.8322,46.8566,89010.0
2018-04-09 12:15:00,57.7,57.72,57.63,57.63,45792.0,46.8566,46.8728,46.7998,46.7998,45792.0
2018-04-09 12:20:00,57.65,57.67,57.58,57.61,110514.0,46.816,46.8322,46.7592,46.7835,110514.0
2018-04-09 12:25:00,57.61,57.62,57.57,57.61,58109.0,46.7835,46.7916,46.751,46.7835,58109.0
2018-04-09 12:30:00,57.61,57.62,57.58,57.59,85119.0,46.7835,46.7916,46.7592,46.7673,85119.0
2018-04-09 12:35:00,57.59,57.64,57.58,57.59,233346.0,46.7673,46.8079,46.7592,46.7673,233346.0
2018-04-09 12:40:00,57.58,57.62,57.56,57.61,33796.0,46.7592,46.7916,46.7429,46.7835,33796.0
2018-04-09 12:45:00,57.62,57.66,57.6,57.64,35613.0,46.7916,46.8241,46.7754,46.8079,35613.0
2018-04-09 12:50:00,57.65,57.66,57.61,57.62,29752.0,46.816,46.8241,46.7835,46.7916,29752.0
2018-04-09 12:55:00,57.62,57.63,57.56,57.58,21098.0,46.7916,46.7998,46.7429,46.7592,21098.0
2018-04-09 13:00:00,57.59,57.66,57.59,57.65,92639.0,46.7673,46.8241,46.7673,46.816,92639.0
2018-04-09 13:05:00,57.66,57.68,57.63,57.66,74952.0,46.8241,46.8404,46.7998,46.8241,74952.0
2018-04-09 13:10:00,57.67,57.67,57.62,57.63,73837.0,46.8322,46.8322,46.7916,46.7998,73837.0
2018-04-09 13:15:00,57.63,57.67,57.62,57.67,55144.0,46.7998,46.8322,46.7916,46.8322,55144.0
2018-04-09 13:20:00,57.67,57.67,57.59,57.61,68235.0,46.8322,46.8322,46.7673,46.7835,68235.0
2018-04-09 13:25:00,57.61,57.64,57.59,57.64,19039.0,46.7835,46.8079,46.7673,46.8079,19039.0
2018-04-09 13:30:00,57.65,57.68,57.64,57.66,61807.0,46.816,46.8404,46.8079,46.8241,61807.0
2018-04-09 13:35:00,57.65,57.65,57.6,57.63,57637.0,46.816,46.816,46.7754,46.7998,57637.0
2018-04-09 13:40:00,57.63,57.64,57.6,57.62,140063.0,46.7998,46.8079,46.7754,46.7916,140063.0
2018-04-09 13:45:00,57.63,57.64,57.61,57.63,20561.0,46.7998,46.8079,46.7835,46.7998,20561.0
2018-04-09 13:50:00,57.65,57.69,57.64,57.67,77664.0,46.816,46.8485,46.8079,46.8322,77664.0
2018-04-09 13:55:00,57.67,57.69,57.65,57.66,88542.0,46.8322,46.8485,46.816,46.8241,88542.0
2018-04-09 14:00:00,57.66,57.67,57.62,57.63,97606.0,46.8241,46.8322,46.7916,46.7998,97606.0
2018-04-09 14:05:00,57.63,57.63,57.59,57.61,43897.0,46.7998,46.7998,46.7673,46.7835,43897.0
2018-04-09 14:10:00,57.62,57.64,57.59,57.63,66586.0,46.7916,46.8079,46.7673,46.7998,66586.0
2018-04-09 14:15:00,57.64,57.67,57.61,57.66,53480.0,46.8079,46.8322,46.7835,46.8241,53480.0
2018-04-09 14:20:00,57.66,57.66,57.56,57.58,133893.0,46.8241,46.8241,46.7429,46.7592,133893.0
2018-04-09 14:25:00,57.58,57.59,57.55,57.59,77965.0,46.7592,46.7673,46.7348,46.7673,77965.0
2018-04-09 14:30:00,57.58,57.62,57.56,57.61,68579.0,46.7592,46.7916,46.7429,46.7835,68579.0
2018-04-09 14:35:00,57.6,57.61,57.56,57.6,80081.0,46.7754,46.7835,46.7429,46.7754,80081.0
2018-04-09 14:40:00,57.6,57.61,57.51,57.54,94228.0,46.7754,46.7835,46.7023,46.7267,94228.0
2018-04-09 14:45:00,57.54,57.59,57.52,57.55,91104.0,46.7267,46.7673,46.7104,46.7348,91104.0
2018-04-09 14:50:00,57.54,57.6,57.53,57.59,74816.0,46.7267,46.7754,46.7186,46.7673,74816.0
2018-04-09 14:55:00,57.58,57.62,57.58,57.62,78359.0,46.7592,46.7916,46.7592,46.7916,78359.0
2018-04-09 15:00:00,57.61,57.62,57.56,57.61,89908.0,46.7835,46.7916,46.7429,46.7835,89908.0
2018-04-09 15:05:00,57.61,57.62,57.57,57.58,38659.0,46.7835,46.7916,46.751,46.7592,38659.0
2018-04-09 15:10:00,57.59,57.6,57.51,57.51,50587.0,46.7673,46.7754,46.7023,46.7023,50587.0
2018-04-09 15:15:00,57.5,57.5,57.43,57.44,161081.0,46.6942,46.6942,46.6373,46.6455,161081.0
2018-04-09 15:20:00,57.43,57.43,57.38,57.41,116066.0,46.6373,46.6373,46.5967,46.6211,116066.0
2018-04-09 15:25:00,57.41,57.45,57.38,57.44,94351.0,46.6211,46.6536,46.5967,46.6455,94351.0
2018-04-09 15:30:00,57.43,57.45,57.36,57.37,165206.0,46.6373,46.6536,46.5805,46.5886,165206.0
2018-04-09 15:35:00,57.37,57.4,57.35,57.36,111300.0,46.5886,46.613,46.5724,46.5805,111300.0
2018-04-09 15:40:00,57.36,57.36,57.28,57.34,218833.0,46.5805,46.5805,46.5155,46.5643,218833.0
2018-04-09 15:45:00,57.34,57.37,57.24,57.25,224152.0,46.5643,46.5886,46.4831,46.4912,224152.0
2018-04-09 15:50:00,57.24,57.3,57.22,57.25,395327.0,46.4831,46.5318,46.4668,46.4912,395327.0
2018-04-09 15:55:00,57.25,57.25,57.1,57.11,627345.0,46.4912,46.4912,46.3694,46.3775,627345.0
2018-04-10 09:30:00,57.87,57.93,57.8,57.81,289758.0,46.9947,47.0434,46.9378,46.9459,289758.0
2018-04-10 09:35:00,57.81,57.89,57.78,57.86,150144.0,46.9459,47.0109,46.9216,46.9865,150144.0
2018-04-10 09:40:00,57.87,57.88,57.75,57.77,101409.0,46.9947,47.0028,46.8972,46.9135,101409.0
2018-04-10 09:45:00,57.78,57.9,57.76,57.89,97442.0,46.9216,47.019,46.9053,47.0109,97442.0
2018-04-10 09:50:00,57.89,57.9,57.77,57.77,136244.0,47.0109,47.019,46.9135,46.9135,136244.0
2018-04-10 09:55:00,57.77,57.82,57.74,57.76,189620.0,46.9135,46.9541,46.8891,46.9053,189620.0
2018-04-10 10:00:00,57.77,57.82,57.77,57.79,78453.0,46.9135,46.9541,46.9135,46.9297,78453.0
2018-04-10 10:05:00,57.79,57.8,57.72,57.74,827341.0,46.9297,46.9378,46.8728,46.8891,827341.0
2018-04-10 10:10:00,57.74,57.83,57.72,57.82,238926.0,46.8891,46.9622,46.8728,46.9541,238926.0
2018-04-10 10:15:00,57.82,57.84,57.8,57.81,152774.0,46.9541,46.9703,46.9378,46.9459,152774.0
2018-04-10 10:20:00,57.81,57.88,57.78,57.87,131306.0,46.9459,47.0028,46.9216,46.9947,131306.0
2018-04-10 10:25:00,57.87,57.9,57.86,57.87,101260.0,46.9947,47.019,46.9865,46.9947,101260.0
2018-04-10 10:30:00,57.87,57.94,57.87,57.91,152582.0,46.9947,47.0515,46.9947,47.0271,152582.0
2018-04-10 10:35:00,57.91,57.94,57.88,57.89,121432.0,47.0271,47.0515,47.0028,47.0109,121432.0
2018-04-10 10:40:00,57.89,57.99,57.89,57.96,157697.0,47.0109,47.0921,47.0109,47.0677,157697.0
2018-04-10 10:45:00,57.97,58.0,57.95,57.98,85373.0,47.0759,47.1002,47.0596,47.084,85373.0
2018-04-10 10:50:00,57.98,57.98,57.94,57.97,166970.0,47.084,47.084,47.0515,47.0759,166970.0
2018-04-10 10:55:00,57.97,57.98,57.9,57.92,64118.0,47.0759,47.084,47.019,47.0353,64118.0
2018-04-10 11:00:00,57.93,58.02,57.93,57.99,64533.0,47.0434,47.1165,47.0434,47.0921,64533.0
2018-04-10 11:05:00,58.0,58.0,57.93,57.94,63725.0,47.1002,47.1002,47.0434,47.0515,63725.0
2018-04-10 11:10:00,57.94,57.95,57.89,57.91,80677.0,47.0515,47.0596,47.0109,47.0271,80677.0
2018-04-10 11:15:00,57.91,57.96,57.89,57.94,59320.0,47.0271,47.0677,47.0109,47.0515,59320.0
2018-04-10 11:20:00,57.94,57.98,57.92,57.98,36888.0,47.0515,47.084,47.0353,47.084,36888.0
2018-04-10 11:25:00,57.97,57.98,57.89,57.93,220742.0,47.0759,47.084,47.0109,47.0434,220742.0
2018-04-10 11:30:00,57.92,58.0,57.92,57.99,73256.0,47.0353,47.1002,47.0353,47.0921,73256.0
2018-04-10 11:35:00,57.99,58.02,57.96,58.02,60577.0,47.0921,47.1165,47.0677,47.1165,60577.0
2018-04-10 11:40:00,58.02,58.04,57.88,57.88,171897.0,47.1165,47.1327,47.0028,47.0028,171897.0
2018-04-10 11:45:00,57.87,57.88,57.8,57.85,358989.0,46.9947,47.0028,46.9378,46.9784,358989.0
2018-04-10 11:50:00,57.84,57.93,57.82,57.91,91703.0,46.9703,47.0434,46.9541,47.0271,91703.0
2018-04-10 11:55:00,57.91,57.97,57.91,57.95,44328.0,47.0271,47.0759,47.0271,47.0596,44328.0
2018-04-10 12:00:00,57.95,57.97,57.88,57.91,60147.0,47.0596,47.0759,47.0028,47.0271,60147.0
2018-04-10 12:05:00,57.91,57.94,57.86,57.93,62221.0,47.0271,47.0515,46.9865,47.0434,62221.0
2018-04-10 12:10:00,57.93,57.95,57.87,57.89,122559.0,47.0434,47.0596,46.9947,47.0109,122559.0
2018-04-10 12:15:00,57.88,57.9,57.85,57.88,37209.0,47.0028,47.019,46.9784,47.0028,37209.0
2018-04-10 12:20:00,57.87,57.9,57.85,57.85,72910.0,46.9947,47.019,46.9784,46.9784,72910.0
2018-04-10 12:25:00,57.85,57.86,57.68,57.78,601520.0,46.9784,46.9865,46.8404,46.9216,601520.0
2018-04-10 12:30:00,57.79,57.9,57.76,57.83,191991.0,46.9297,47.019,46.9053,46.9622,191991.0
2018-04-10 12:35:00,57.83,57.87,57.81,57.85,86702.0,46.9622,46.9947,46.9459,46.9784,86702.0
2018-04-10 12:40:00,57.85,57.86,57.81,57.85,76154.0,46.9784,46.9865,46.9459,46.9784,76154.0
2018-04-10 12:45:00,57.85,57.9,57.79,57.87,119425.0,46.9784,47.019,46.9297,46.9947,119425.0
2018-04-10 12:50:00,57.87,57.87,57.79,57.8,47483.0,46.9947,46.9947,46.9297,46.9378,47483.0
2018-04-10 12:55:00,57.81,57.84,57.75,57.76,98810.0,46.9459,46.9703,46.8972,46.9053,98810.0
2018-04-10 13:00:00,57.76,57.82,57.72,57.79,100520.0,46.9053,46.9541,46.8728,46.9297,100520.0
2018-04-10 13:05:00,57.79,57.85,57.76,57.84,82042.0,46.9297,46.9784,46.9053,46.9703,82042.0
2018-04-10 13:10:00,57.84,57.91,57.84,57.88,48009.0,46.9703,47.0271,46.9703,47.0028,48009.0
2018-04-10 13:15:00,57.89,57.9,57.85,57.87,102922.0,47.0109,47.019,46.9784,46.9947,102922.0
2018-04-10 13:20:00,57.86,57.93,57.84,57.92,67457.0,46.9865,47.0434,46.9703,47.0353,67457.0
2018-04-10 13:25:00,57.91,57.95,57.9,57.94,56809.0,47.0271,47.0596,47.019,47.0515,56809.0
2018-04-10 13:30:00,57.94,58.0,57.89,57.99,112425.0,47.0515,47.1002,47.0109,47.0921,112425.0
2018-04-10 13:35:00,57.99,57.99,57.95,57.99,38491.0,47.0921,47.0921,47.0596,47.0921,38491.0
2018-04-10 13:40:00,57.98,57.99,57.89,57.89,95743.0,47.084,47.0921,47.0109,47.0109,95743.0
2018-04-10 13:45:00,57.89,57.9,57.82,57.88,77634.0,47.0109,47.019,46.9541,47.0028,77634.0
2018-04-10 13:50:00,57.88,57.95,57.87,57.93,27346.0,47.0028,47.0596,46.9947,47.0434,27346.0
2018-04-10 13:55:00,57.94,57.99,57.92,57.99,62487.0,47.0515,47.0921,47.0353,47.0921,62487.0
2018-04-10 14:00:00,57.99,58.01,57.97,58.0,54488.0,47.0921,47.1084,47.0759,47.1002,54488.0
2018-04-10 14:05:00,58.01,58.07,57.98,58.05,58814.0,47.1084,47.1571,47.084,47.1408,58814.0
2018-04-10 14:10:00,58.06,58.11,58.04,58.05,116257.0,47.149,47.1896,47.1327,47.1408,116257.0
2018-04-10 14:15:00,58.05,58.09,58.03,58.05,100472.0,47.1408,47.1733,47.1246,47.1408,100472.0
2018-04-10 14:20:00,58.05,58.08,58.03,58.07,44780.0,47.1408,47.1652,47.1246,47.1571,44780.0
2018-04-10 14:25:00,58.06,58.08,58.0,58.02,87064.0,47.149,47.1652,47.1002,47.1165,87064.0
2018-04-10 14:30:00,58.02,58.09,58.01,58.08,49604.0,47.1165,47.1733,47.1084,47.1652,49604.0
2018-04-10 14:35:00,58.07,58.09,57.96,58.01,141354.0,47.1571,47.1733,47.0677,47.1084,141354.0
2018-04-10 14:40:00,58.02,58.02,57.91,58.0,279667.0,47.1165,47.1165,47.0271,47.1002,279667.0
2018-04-10 14:45:00,58.0,58.07,57.99,57.99,93519.0,47.1002,47.1571,47.0921,47.0921,93519.0
2018-04-10 14:50:00,57.99,58.09,57.98,58.08,90585.0,47.0921,47.1733,47.084,47.1652,90585.0
2018-04-10 14:55:00,58.07,58.12,58.05,58.12,73591.0,47.1571,47.1977,47.1408,47.1977,73591.0
2018-04-10 15:00:00,58.12,58.14,58.08,58.1,197614.0,47.1977,47.2139,47.1652,47.1814,197614.0
2018-04-10 15:05:00,58.1,58.22,58.1,58.2,214343.0,47.1814,47.2789,47.1814,47.2626,214343.0
2018-04-10 15:10:00,58.2,58.24,58.19,58.22,579263.0,47.2626,47.2951,47.2545,47.2789,579263.0
2018-04-10 15:15:00,58.22,58.26,58.18,58.25,261343.0,47.2789,47.3114,47.2464,47.3032,261343.0
2018-04-10 15:20:00,58.25,58.26,58.17,58.18,123205.0,47.3032,47.3114,47.2383,47.2464,123205.0
2018-04-10 15:25:00,58.17,58.23,58.15,58.23,173959.0,47.2383,47.287,47.222,47.287,173959.0
2018-04-10 15:30:00,58.22,58.23,58.15,58.16,201531.0,47.2789,47.287,47.222,47.2302,201531.0
2018-04-10 15:35:00,58.17,58.22,58.16,58.22,122613.0,47.2383,47.2789,47.2302,47.2789,122613.0
2018-04-10 15:40:00,58.22,58.25,58.2,58.2,167208.0,47.2789,47.3032,47.2626,47.2626,167208.0
2018-04-10 15:45:00,58.21,58.23,58.17,58.19,223606.0,47.2708,47.287,47.2383,47.2545,223606.0
2018-04-10 15:50:00,58.19,58.21,58.15,58.16,669683.0,47.2545,47.2708,47.222,47.2302,669683.0
2018-04-10 15:55:00,58.15,58.18,58.09,58.17,288230.0,47.222,47.2464,47.1733,47.2383,288230.0
2018-04-11 09:30:00,57.84,57.94,57.83,57.89,225571.0,46.9703,47.0515,46.9622,47.0109,225571.0
2018-04-11 09:35:00,57.88,57.96,57.88,57.93,191047.0,47.0028,47.0677,47.0028,47.0434,191047.0
2018-04-11 09:40:00,57.93,57.98,57.89,57.98,218982.0,47.0434,47.084,47.0109,47.084,218982.0
2018-04-11 09:45:00,57.98,57.98,57.9,57.91,88724.0,47.084,47.084,47.019,47.0271,88724.0
2018-04-11 09:50:00,57.91,57.97,57.9,57.94,107882.0,47.0271,47.0759,47.019,47.0515,107882.0
2018-04-11 09:55:00,57.94,58.04,57.94,58.03,203620.0,47.0515,47.1327,47.0515,47.1246,203620.0
2018-04-11 10:00:00,58.03,58.07,57.98,58.01,118071.0,47.1246,47.1571,47.084,47.1084,118071.0
2018-04-11 10:05:00,58.01,58.01,57.96,57.97,125417.0,47.1084,47.1084,47.0677,47.0759,125417.0
2018-04-11 10:10:00,57.97,57.99,57.93,57.97,126619.0,47.0759,47.0921,47.0434,47.0759,126619.0
2018-04-11 10:15:00,57.97,58.02,57.95,58.01,206378.0,47.0759,47.1165,47.0596,47.1084,206378.0
2018-04-11 10:20:00,58.01,58.09,58.0,58.09,173240.0,47.1084,47.1733,47.1002,47.1733,173240.0
2018-04-11 10:25:00,58.09,58.12,58.08,58.11,123325.0,47.1733,47.1977,47.1652,47.1896,123325.0
2018-04-11 10:30:00,58.11,58.14,58.08,58.12,84707.0,47.1896,47.2139,47.1652,47.1977,84707.0
2018-04-11 10:35:00,58.12,58.17,58.1,58.16,69861.0,47.1977,47.2383,47.1814,47.2302,69861.0
2018-04-11 10:40:00,58.16,58.19,58.12,58.19,65069.0,47.2302,47.2545,47.1977,47.2545,65069.0
2018-04-11 10:45:00,58.19,58.2,58.11,58.15,86330.0,47.2545,47.2626,47.1896,47.222,86330.0
2018-04-11 10:50:00,58.16,58.18,58.12,58.12,101371.0,47.2302,47.2464,47.1977,47.1977,101371.0
2018-04-11 10:55:00,58.13,58.13,58.02,58.02,144284.0,47.2058,47.2058,47.1165,47.1165,144284.0
2018-04-11 11:00:00,58.03,58.05,57.97,58.02,126853.0,47.1246,47.1408,47.0759,47.1165,126853.0
2018-04-11 11:05:00,58.02,58.08,58.01,58.05,109001.0,47.1165,47.1652,47.1084,47.1408,109001.0
2018-04-11 11:10:00,58.05,58.08,58.02,58.07,93921.0,47.1408,47.1652,47.1165,47.1571,93921.0
2018-04-11 11:15:00,58.08,58.1,58.03,58.05,331526.0,47.1652,47.1814,47.1246,47.1408,331526.0
2018-04-11 11:20:00,58.06,58.09,58.02,58.09,205083.0,47.149,47.1733,47.1165,47.1733,205083.0
2018-04-11 11:25:00,58.09,58.13,58.08,58.1,178913.0,47.1733,47.2058,47.1652,47.1814,178913.0
2018-04-11 11:30:00,58.11,58.14,58.08,58.12,120524.0,47.1896,47.2139,47.1652,47.1977,120524.0
2018-04-11 11:35:00,58.12,58.15,58.1,58.14,197279.0,47.1977,47.222,47.1814,47.2139,197279.0
2018-04-11 11:40:00,58.15,58.18,58.14,58.16,115111.0,47.222,47.2464,47.2139,47.2302,115111.0
2018-04-11 11:45:00,58.17,58.21,58.16,58.19,84826.0,47.2383,47.2708,47.2302,47.2545,84826.0
2018-04-11 11:50:00,58.19,58.23,58.18,58.21,114217.0,47.2545,47.287,47.2464,47.2708,114217.0
2018-04-11 11:55:00,58.22,58.22,58.13,58.16,121721.0,47.2789,47.2789,47.2058,47.2302,121721.0
2018-04-11 12:00:00,58.15,58.29,58.15,58.27,334873.0,47.222,47.3357,47.222,47.3195,334873.0
2018-04-11 12:05:00,58.28,58.29,58.24,58.27,217476.0,47.3276,47.3357,47.2951,47.3195,217476.0
2018-04-11 12:10:00,58.27,58.34,58.26,58.3,120191.0,47.3195,47.3763,47.3114,47.3439,120191.0
2018-04-11 12:15:00,58.31,58.32,58.25,58.27,161280.0,47.352,47.3601,47.3032,47.3195,161280.0
2018-04-11 12:20:00,58.27,58.3,58.26,58.29,154762.0,47.3195,47.3439,47.3114,47.3357,154762.0
2018-04-11 12:25:00,58.29,58.29,58.24,58.27,83874.0,47.3357,47.3357,47.2951,47.3195,83874.0
2018-04-11 12:30:00,58.28,58.29,58.23,58.24,53256.0,47.3276,47.3357,47.287,47.2951,53256.0
2018-04-11 12:35:00,58.24,58.24,58.17,58.2,72061.0,47.2951,47.2951,47.2383,47.2626,72061.0
2018-04-11 12:40:00,58.2,58.23,58.2,58.22,35021.0,47.2626,47.287,47.2626,47.2789,35021.0
2018-04-11 12:45:00,58.23,58.23,58.13,58.18,123569.0,47.287,47.287,47.2058,47.2464,123569.0
2018-04-11 12:50:00,58.17,58.19,58.13,58.17,74262.0,47.2383,47.2545,47.2058,47.2383,74262.0
2018-04-11 12:55:00,58.17,58.22,58.16,58.2,90129.0,47.2383,47.2789,47.2302,47.2626,90129.0
2018-04-11 13:00:00,58.2,58.26,58.2,58.24,69414.0,47.2626,47.3114,47.2626,47.2951,69414.0
2018-04-11 13:05:00,58.23,58.26,58.18,58.2,103644.0,47.287,47.3114,47.2464,47.2626,103644.0
2018-04-11 13:10:00,58.2,58.21,58.14,58.15,81149.0,47.2626,47.2708,47.2139,47.222,81149.0
2018-04-11 13:15:00,58.15,58.24,58.15,58.22,65138.0,47.222,47.2951,47.222,47.2789,65138.0
2018-04-11 13:20:00,58.23,58.26,58.22,58.26,67616.0,47.287,47.3114,47.2789,47.3114,67616.0
2018-04-11 13:25:00,58.27,58.29,58.22,58.24,222373.0,47.3195,47.3357,47.2789,47.2951,222373.0
2018-04-11 13:30:00,58.25,58.26,58.17,58.21,99348.0,47.3032,47.3114,47.2383,47.2708,99348.0
2018-04-11 13:35:00,58.21,58.25,58.2,58.25,88869.0,47.2708,47.3032,47.2626,47.3032,88869.0
2018-04-11 13:40:00,58.25,58.26,58.2,58.21,315687.0,47.3032,47.3114,47.2626,47.2708,315687.0
2018-04-11 13:45:00,58.21,58.25,58.17,58.24,81785.0,47.2708,47.3032,47.2383,47.2951,81785.0
2018-04-11 13:50:00,58.25,58.25,58.22,58.24,78845.0,47.3032,47.3032,47.2789,47.2951,78845.0
2018-04-11 13:55:00,58.24,58.28,58.22,58.26,84608.0,47.2951,47.3276,47.2789,47.3114,84608.0
2018-04-11 14:00:00,58.26,58.32,58.26,58.3,117875.0,47.3114,47.3601,47.3114,47.3439,117875.0
2018-04-11 14:05:00,58.3,58.31,58.13,58.13,91449.0,47.3439,47.352,47.2058,47.2058,91449.0
2018-04-11 14:10:00,58.14,58.17,58.1,58.15,205867.0,47.2139,47.2383,47.1814,47.222,205867.0
2018-04-11 14:15:00,58.14,58.26,58.12,58.26,80820.0,47.2139,47.3114,47.1977,47.3114,80820.0
2018-04-11 14:20:00,58.25,58.28,58.24,58.27,98809.0,47.3032,47.3276,47.2951,47.3195,98809.0
2018-04-11 14:25:00,58.28,58.28,58.22,58.22,56825.0,47.3276,47.3276,47.2789,47.2789,56825.0
2018-04-11 14:30:00,58.21,58.31,58.21,58.27,126729.0,47.2708,47.352,47.2708,47.3195,126729.0
2018-04-11 14:35:00,58.26,58.3,58.24,58.28,131364.0,47.3114,47.3439,47.2951,47.3276,131364.0
2018-04-11 14:40:00,58.28,58.32,58.24,58.25,90790.0,47.3276,47.3601,47.2951,47.3032,90790.0
2018-04-11 14:45:00,58.24,58.26,58.21,58.25,112607.0,47.2951,47.3114,47.2708,47.3032,112607.0
2018-04-11 14:50:00,58.24,58.25,58.17,58.24,90606.0,47.2951,47.3032,47.2383,47.2951,90606.0
2018-04-11 14:55:00,58.24,58.27,58.22,58.26,52176.0,47.2951,47.3195,47.2789,47.3114,52176.0
2018-04-11 15:00:00,58.28,58.29,58.25,58.28,86354.0,47.3276,47.3357,47.3032,47.3276,86354.0
2018-04-11 15:05:00,58.28,58.29,58.16,58.17,103041.0,47.3276,47.3357,47.2302,47.2383,103041.0
2018-04-11 15:10:00,58.18,58.2,58.12,58.13,115059.0,47.2464,47.2626,47.1977,47.2058,115059.0
2018-04-11 15:15:00,58.14,58.17,58.1,58.16,179868.0,47.2139,47.2383,47.1814,47.2302,179868.0
2018-04-11 15:20:00,58.16,58.2,58.13,58.19,180774.0,47.2302,47.2626,47.2058,47.2545,180774.0
2018-04-11 15:25:00,58.2,58.21,58.16,58.19,148471.0,47.2626,47.2708,47.2302,47.2545,148471.0
2018-04-11 15:30:00,58.19,58.27,58.19,58.26,144718.0,47.2545,47.3195,47.2545,47.3114,144718.0
2018-04-11 15:35:00,58.26,58.27,58.24,58.26,205523.0,47.3114,47.3195,47.2951,47.3114,205523.0
2018-04-11 15:40:00,58.27,58.29,58.25,58.27,188441.0,47.3195,47.3357,47.3032,47.3195,188441.0
2018-04-11 15:45:00,58.26,58.27,58.23,58.23,193950.0,47.3114,47.3195,47.287,47.287,193950.0
2018-04-11 15:50:00,58.22,58.22,58.17,58.2,277050.0,47.2789,47.2789,47.2383,47.2626,277050.0
2018-04-11 15:55:00,58.2,58.21,58.14,58.2,562410.0,47.2626,47.2708,47.2139,47.2626,562410.0
2018-04-12 09:30:00,58.08,58.09,57.99,58.03,279255.0,47.1652,47.1733,47.0921,47.1246,279255.0
2018-04-12 09:35:00,58.04,58.09,58.02,58.04,110820.0,47.1327,47.1733,47.1165,47.1327,110820.0
2018-04-12 09:40:00,58.05,58.17,58.02,58.17,143827.0,47.1408,47.2383,47.1165,47.2383,143827.0
2018-04-12 09:45:00,58.17,58.2,58.1,58.11,134711.0,47.2383,47.2626,47.1814,47.1896,134711.0
2018-04-12 09:50:00,58.11,58.13,58.07,58.12,137840.0,47.1896,47.2058,47.1571,47.1977,137840.0
2018-04-12 09:55:00,58.12,58.18,58.07,58.15,111954.0,47.1977,47.2464,47.1571,47.222,111954.0
2018-04-12 10:00:00,58.16,58.19,58.12,58.15,107888.0,47.2302,47.2545,47.1977,47.222,107888.0
2018-04-12 10:05:00,58.15,58.21,58.13,58.2,195964.0,47.222,47.2708,47.2058,47.2626,195964.0
2018-04-12 10:10:00,58.2,58.23,58.16,58.21,123407.0,47.2626,47.287,47.2302,47.2708,123407.0
2018-04-12 10:15:00,58.22,58.26,58.21,58.24,155852.0,47.2789,47.3114,47.2708,47.2951,155852.0
2018-04-12 10:20:00,58.24,58.31,58.24,58.3,32385.0,47.2951,47.352,47.2951,47.3439,32385.0
2018-04-12 10:25:00,58.3,58.3,58.25,58.27,87423.0,47.3439,47.3439,47.3032,47.3195,87423.0
2018-04-12 10:30:00,58.27,58.28,58.23,58.26,48294.0,47.3195,47.3276,47.287,47.3114,48294.0
2018-04-12 10:35:00,58.26,58.3,58.25,58.26,34438.0,47.3114,47.3439,47.3032,47.3114,34438.0
2018-04-12 10:40:00,58.26,58.28,58.21,58.25,87081.0,47.3114,47.3276,47.2708,47.3032,87081.0
2018-04-12 10:45:00,58.25,58.25,58.15,58.21,94247.0,47.3032,47.3032,47.222,47.2708,94247.0
2018-04-12 10:50:00,58.21,58.24,58.2,58.22,23343.0,47.2708,47.2951,47.2626,47.2789,23343.0
2018-04-12 10:55:00,58.22,58.23,58.14,58.17,71532.0,47.2789,47.287,47.2139,47.2383,71532.0
2018-04-12 11:00:00,58.16,58.21,58.15,58.19,32986.0,47.2302,47.2708,47.222,47.2545,32986.0
2018-04-12 11:05:00,58.18,58.18,58.13,58.18,169071.0,47.2464,47.2464,47.2058,47.2464,169071.0
2018-04-12 11:10:00,58.18,58.19,58.16,58.18,48183.0,47.2464,47.2545,47.2302,47.2464,48183.0
2018-04-12 11:15:00,58.19,58.24,58.18,58.24,21019.0,47.2545,47.2951,47.2464,47.2951,21019.0
2018-04-12 11:20:00,58.24,58.24,58.18,58.22,59560.0,47.2951,47.2951,47.2464,47.2789,59560.0
2018-04-12 11:25:00,58.23,58.23,58.18,58.19,24038.0,47.287,47.287,47.2464,47.2545,24038.0
2018-04-12 11:30:00,58.19,58.22,58.18,58.19,29721.0,47.2545,47.2789,47.2464,47.2545,29721.0
2018-04-12 11:35:00,58.19,58.2,58.16,58.19,19760.0,47.2545,47.2626,47.2302,47.2545,19760.0
2018-04-12 11:40:00,58.19,58.2,58.17,58.18,23365.0,47.2545,47.2626,47.2383,47.2464,23365.0
2018-04-12 11:45:00,58.19,58.19,58.1,58.12,62765.0,47.2545,47.2545,47.1814,47.1977,62765.0
2018-04-12 11:50:00,58.11,58.12,58.06,58.07,54403.0,47.1896,47.1977,47.149,47.1571,54403.0
2018-04-12 11:55:00,58.07,58.11,58.07,58.11,22932.0,47.1571,47.1896,47.1571,47.1896,22932.0
2018-04-12 12:00:00,58.12,58.14,58.1,58.1,38907.0,47.1977,47.2139,47.1814,47.1814,38907.0
2018-04-12 12:05:00,58.1,58.12,58.08,58.12,65132.0,47.1814,47.1977,47.1652,47.1977,65132.0
2018-04-12 12:10:00,58.12,58.13,58.1,58.11,40067.0,47.1977,47.2058,47.1814,47.1896,40067.0
2018-04-12 12:15:00,58.12,58.16,58.08,58.15,21394.0,47.1977,47.2302,47.1652,47.222,21394.0
2018-04-12 12:20:00,58.15,58.16,58.13,58.13,33313.0,47.222,47.2302,47.2058,47.2058,33313.0
2018-04-12 12:25:00,58.14,58.15,58.13,58.15,14646.0,47.2139,47.222,47.2058,47.222,14646.0
2018-04-12 12:30:00,58.14,58.17,58.13,58.16,15832.0,47.2139,47.2383,47.2058,47.2302,15832.0
2018-04-12 12:35:00,58.16,58.17,58.13,58.14,24469.0,47.2302,47.2383,47.2058,47.2139,24469.0
2018-04-12 12:40:00,58.14,58.18,58.13,58.18,27751.0,47.2139,47.2464,47.2058,47.2464,27751.0
2018-04-12 12:45:00,58.18,58.24,58.17,58.24,175956.0,47.2464,47.2951,47.2383,47.2951,175956.0
2018-04-12 12:50:00,58.24,58.28,58.23,58.23,50649.0,47.2951,47.3276,47.287,47.287,50649.0
2018-04-12 12:55:00,58.24,58.28,58.23,58.28,21063.0,47.2951,47.3276,47.287,47.3276,21063.0
2018-04-12 13:00:00,58.27,58.3,58.26,58.29,15889.0,47.3195,47.3439,47.3114,47.3357,15889.0
2018-04-12 13:05:00,58.3,58.3,58.22,58.23,82157.0,47.3439,47.3439,47.2789,47.287,82157.0
2018-04-12 13:10:00,58.23,58.24,58.17,58.19,32881.0,47.287,47.2951,47.2383,47.2545,32881.0
2018-04-12 13:15:00,58.19,58.19,58.11,58.14,63278.0,47.2545,47.2545,47.1896,47.2139,63278.0
2018-04-12 13:20:00,58.14,58.17,58.11,58.13,38941.0,47.2139,47.2383,47.1896,47.2058,38941.0
2018-04-12 13:25:00,58.14,58.14,58.02,58.05,36791.0,47.2139,47.2139,47.1165,47.1408,36791.0
2018-04-12 13:30:00,58.04,58.11,58.01,58.1,57243.0,47.1327,47.1896,47.1084,47.1814,57243.0
2018-04-12 13:35:00,58.1,58.15,58.1,58.12,76351.0,47.1814,47.222,47.1814,47.1977,76351.0
2018-04-12 13:40:00,58.12,58.15,58.1,58.13,31742.0,47.1977,47.222,47.1814,47.2058,31742.0
2018-04-12 13:45:00,58.13,58.13,58.07,58.09,20579.0,47.2058,47.2058,47.1571,47.1733,20579.0
2018-04-12 13:50:00,58.1,58.16,58.1,58.13,19916.0,47.1814,47.2302,47.1814,47.2058,19916.0
2018-04-12 13:55:00,58.13,58.14,58.05,58.09,54721.0,47.2058,47.2139,47.1408,47.1733,54721.0
2018-04-12 14:00:00,58.09,58.12,58.08,58.11,27408.0,47.1733,47.1977,47.1652,47.1896,27408.0
2018-04-12 14:05:00,58.12,58.15,58.1,58.12,34045.0,47.1977,47.222,47.1814,47.1977,34045.0
2018-04-12 14:10:00,58.13,58.15,58.11,58.14,43692.0,47.2058,47.222,47.1896,47.2139,43692.0
2018-04-12 14:15:00,58.14,58.18,58.14,58.17,83436.0,47.2139,47.2464,47.2139,47.2383,83436.0
2018-04-12 14:20:00,58.17,58.2,58.17,58.18,60163.0,47.2383,47.2626,47.2383,47.2464,60163.0
2018-04-12 14:25:00,58.18,58.21,58.17,58.19,60596.0,47.2464,47.2708,47.2383,47.2545,60596.0
2018-04-12 14:30:00,58.19,58.21,58.17,58.2,67991.0,47.2545,47.2708,47.2383,47.2626,67991.0
2018-04-12 14:35:00,58.2,58.21,58.15,58.17,159904.0,47.2626,47.2708,47.222,47.2383,159904.0
2018-04-12 14:40:00,58.18,58.19,58.16,58.17,38862.0,47.2464,47.2545,47.2302,47.2383,38862.0
2018-04-12 14:45:00,58.18,58.18,58.14,58.15,63617.0,47.2464,47.2464,47.2139,47.222,63617.0
2018-04-12 14:50:00,58.16,58.19,58.15,58.17,64785.0,47.2302,47.2545,47.222,47.2383,64785.0
2018-04-12 14:55:00,58.17,58.22,58.16,58.22,33729.0,47.2383,47.2789,47.2302,47.2789,33729.0
2018-04-12 15:00:00,58.22,58.24,58.2,58.22,69275.0,47.2789,47.2951,47.2626,47.2789,69275.0
2018-04-12 15:05:00,58.21,58.21,58.16,58.18,52586.0,47.2708,47.2708,47.2302,47.2464,52586.0
2018-04-12 15:10:00,58.18,58.23,58.17,58.23,54235.0,47.2464,47.287,47.2383,47.287,54235.0
2018-04-12 15:15:00,58.23,58.26,58.21,58.26,99883.0,47.287,47.3114,47.2708,47.3114,99883.0
2018-04-12 15:20:00,58.26,58.3,58.25,58.29,181119.0,47.3114,47.3439,47.3032,47.3357,181119.0
2018-04-12 15:25:00,58.28,58.33,58.28,58.31,173760.0,47.3276,47.3682,47.3276,47.352,173760.0
2018-04-12 15:30:00,58.31,58.32,58.27,58.28,155165.0,47.352,47.3601,47.3195,47.3276,155165.0
2018-04-12 15:35:00,58.29,58.32,58.29,58.32,75829.0,47.3357,47.3601,47.3357,47.3601,75829.0
2018-04-12 15:40:00,58.31,58.32,58.26,58.26,152900.0,47.352,47.3601,47.3114,47.3114,152900.0
2018-04-12 15:45:00,58.26,58.26,58.18,58.22,267831.0,47.3114,47.3114,47.2464,47.2789,267831.0
2018-04-12 15:50:00,58.23,58.25,58.21,58.23,86882.0,47.287,47.3032,47.2708,47.287,86882.0
2018-04-12 15:55:00,58.24,58.26,58.18,58.19,214084.0,47.2951,47.3114,47.2464,47.2545,214084.0
2018-04-13 09:30:00,58.16,58.19,58.08,58.12,207327.0,47.2302,47.2545,47.1652,47.1977,207327.0
2018-04-13 09:35:00,58.11,58.13,58.04,58.04,100788.0,47.1896,47.2058,47.1327,47.1327,100788.0
2018-04-13 09:40:00,58.05,58.1,58.04,58.04,123012.0,47.1408,47.1814,47.1327,47.1327,123012.0
2018-04-13 09:45:00,58.04,58.07,57.96,57.99,130783.0,47.1327,47.1571,47.0677,47.0921,130783.0
2018-04-13 09:50:00,57.99,58.0,57.91,57.92,71327.0,47.0921,47.1002,47.0271,47.0353,71327.0
2018-04-13 09:55:00,57.92,57.92,57.87,57.88,36835.0,47.0353,47.0353,46.9947,47.0028,36835.0
2018-04-13 10:00:00,57.88,57.96,57.87,57.87,111880.0,47.0028,47.0677,46.9947,46.9947,111880.0
2018-04-13 10:05:00,57.88,57.91,57.8,57.81,52900.0,47.0028,47.0271,46.9378,46.9459,52900.0
2018-04-13 10:10:00,57.81,57.81,57.74,57.81,54861.0,46.9459,46.9459,46.8891,46.9459,54861.0
2018-04-13 10:15:00,57.8,57.86,57.8,57.83,66861.0,46.9378,46.9865,46.9378,46.9622,66861.0
2018-04-13 10:20:00,57.82,57.83,57.74,57.75,143083.0,46.9541,46.9622,46.8891,46.8972,143083.0
2018-04-13 10:25:00,57.75,57.76,57.6,57.62,185311.0,46.8972,46.9053,46.7754,46.7916,185311.0
2018-04-13 10:30:00,57.62,57.68,57.57,57.66,145056.0,46.7916,46.8404,46.751,46.8241,145056.0
2018-04-13 10:35:00,57.66,57.67,57.6,57.61,62605.0,46.8241,46.8322,46.7754,46.7835,62605.0
2018-04-13 10:40:00,57.62,57.67,57.61,57.65,54866.0,46.7916,46.8322,46.7835,46.816,54866.0
2018-04-13 10:45:00,57.66,57.75,57.63,57.73,109761.0,46.8241,46.8972,46.7998,46.881,109761.0
2018-04-13 10:50:00,57.73,57.78,57.71,57.75,68259.0,46.881,46.9216,46.8647,46.8972,68259.0
2018-04-13 10:55:00,57.76,57.77,57.66,57.66,99429.0,46.9053,46.9135,46.8241,46.8241,99429.0
2018-04-13 11:00:00,57.66,57.66,57.59,57.61,118674.0,46.8241,46.8241,46.7673,46.7835,118674.0
2018-04-13 11:05:00,57.6,57.66,57.59,57.66,62561.0,46.7754,46.8241,46.7673,46.8241,62561.0
2018-04-13 11:10:00,57.66,57.69,57.64,57.64,58628.0,46.8241,46.8485,46.8079,46.8079,58628.0
2018-04-13 11:15:00,57.65,57.7,57.64,57.64,63404.0,46.816,46.8566,46.8079,46.8079,63404.0
2018-04-13 11:20:00,57.64,57.73,57.62,57.72,40847.0,46.8079,46.881,46.7916,46.8728,40847.0
2018-04-13 11:25:00,57.72,57.75,57.71,57.73,77371.0,46.8728,46.8972,46.8647,46.881,77371.0
2018-04-13 11:30:00,57.73,57.77,57.72,57.74,49029.0,46.881,46.9135,46.8728,46.8891,49029.0
2018-04-13 11:35:00,57.73,57.78,57.69,57.7,46905.0,46.881,46.9216,46.8485,46.8566,46905.0
2018-04-13 11:40:00,57.7,57.73,57.68,57.73,37656.0,46.8566,46.881,46.8404,46.881,37656.0
2018-04-13 11:45:00,57.74,57.75,57.69,57.7,34679.0,46.8891,46.8972,46.8485,46.8566,34679.0
2018-04-13 11:50:00,57.69,57.7,57.65,57.65,68968.0,46.8485,46.8566,46.816,46.816,68968.0
2018-04-13 11:55:00,57.66,57.75,57.65,57.74,57482.0,46.8241,46.8972,46.816,46.8891,57482.0
2018-04-13 12:00:00,57.74,57.79,57.73,57.75,18111.0,46.8891,46.9297,46.881,46.8972,18111.0
2018-04-13 12:05:00,57.75,57.76,57.67,57.69,55582.0,46.8972,46.9053,46.8322,46.8485,55582.0
2018-04-13 12:10:00,57.69,57.73,57.66,57.72,31387.0,46.8485,46.881,46.8241,46.8728,31387.0
2018-04-13 12:15:00,57.72,57.75,57.72,57.74,43075.0,46.8728,46.8972,46.8728,46.8891,43075.0
2018-04-13 12:20:00,57.73,57.8,57.73,57.79,25368.0,46.881,46.9378,46.881,46.9297,25368.0
2018-04-13 12:25:00,57.79,57.82,57.74,57.81,65910.0,46.9297,46.9541,46.8891,46.9459,65910.0
2018-04-13 12:30:00,57.81,57.81,57.77,57.77,20266.0,46.9459,46.9459,46.9135,46.9135,20266.0
2018-04-13 12:35:00,57.77,57.78,57.74,57.75,55659.0,46.9135,46.9216,46.8891,46.8972,55659.0
2018-04-13 12:40:00,57.74,57.78,57.72,57.74,30319.0,46.8891,46.9216,46.8728,46.8891,30319.0
2018-04-13 12:45:00,57.74,57.74,57.71,57.72,27229.0,46.8891,46.8891,46.8647,46.8728,27229.0
2018-04-13 12:50:00,57.75,57.77,57.71,57.71,414758.0,46.8972,46.9135,46.8647,46.8647,414758.0
2018-04-13 12:55:00,57.73,57.77,57.72,57.77,37709.0,46.881,46.9135,46.8728,46.9135,37709.0
2018-04-13 13:00:00,57.77,57.79,57.75,57.76,36780.0,46.9135,46.9297,46.8972,46.9053,36780.0
2018-04-13 13:05:00,57.76,57.8,57.74,57.76,66712.0,46.9053,46.9378,46.8891,46.9053,66712.0
2018-04-13 13:10:00,57.76,57.78,57.75,57.78,23204.0,46.9053,46.9216,46.8972,46.9216,23204.0
2018-04-13 13:15:00,57.78,57.82,57.77,57.78,54127.0,46.9216,46.9541,46.9135,46.9216,54127.0
2018-04-13 13:20:00,57.78,57.84,57.78,57.84,74633.0,46.9216,46.9703,46.9216,46.9703,74633.0
2018-04-13 13:25:00,57.84,57.86,57.83,57.85,30387.0,46.9703,46.9865,46.9622,46.9784,30387.0
2018-04-13 13:30:00,57.85,57.85,57.81,57.83,134126.0,46.9784,46.9784,46.9459,46.9622,134126.0
2018-04-13 13:35:00,57.83,57.83,57.8,57.82,37994.0,46.9622,46.9622,46.9378,46.9541,37994.0
2018-04-13 13:40:00,57.82,57.86,57.82,57.84,18850.0,46.9541,46.9865,46.9541,46.9703,18850.0
2018-04-13 13:45:00,57.84,57.85,57.82,57.83,13693.0,46.9703,46.9784,46.9541,46.9622,13693.0
2018-04-13 13:50:00,57.83,57.85,57.81,57.85,40333.0,46.9622,46.9784,46.9459,46.9784,40333.0
2018-04-13 13:55:00,57.85,57.85,57.79,57.81,74418.0,46.9784,46.9784,46.9297,46.9459,74418.0
2018-04-13 14:00:00,57.8,57.81,57.78,57.81,23500.0,46.9378,46.9459,46.9216,46.9459,23500.0
2018-04-13 14:05:00,57.8,57.82,57.77,57.8,49405.0,46.9378,46.9541,46.9135,46.9378,49405.0
2018-04-13 14:10:00,57.81,57.83,57.77,57.79,52757.0,46.9459,46.9622,46.9135,46.9297,52757.0
2018-04-13 14:15:00,57.78,57.78,57.73,57.75,139241.0,46.9216,46.9216,46.881,46.8972,139241.0
2018-04-13 14:20:00,57.75,57.77,57.73,57.76,95688.0,46.8972,46.9135,46.881,46.9053,95688.0
2018-04-13 14:25:00,57.76,57.78,57.74,57.77,92327.0,46.9053,46.9216,46.8891,46.9135,92327.0
2018-04-13 14:30:00,57.77,57.82,57.73,57.79,101531.0,46.9135,46.9541,46.881,46.9297,101531.0
2018-04-13 14:35:00,57.78,57.8,57.73,57.74,65286.0,46.9216,46.9378,46.881,46.8891,65286.0
2018-04-13 14:40:00,57.75,57.76,57.71,57.76,40635.0,46.8972,46.9053,46.8647,46.9053,40635.0
2018-04-13 14:45:00,57.75,57.78,57.72,57.72,139769.0,46.8972,46.9216,46.8728,46.8728,139769.0
2018-04-13 14:50:00,57.71,57.74,57.7,57.74,115339.0,46.8647,46.8891,46.8566,46.8891,115339.0
2018-04-13 14:55:00,57.73,57.74,57.68,57.71,57523.0,46.881,46.8891,46.8404,46.8647,57523.0
2018-04-13 15:00:00,57.7,57.71,57.62,57.62,179541.0,46.8566,46.8647,46.7916,46.7916,179541.0
2018-04-13 15:05:00,57.62,57.63,57.59,57.62,121840.0,46.7916,46.7998,46.7673,46.7916,121840.0
2018-04-13 15:10:00,57.62,57.66,57.61,57.64,88836.0,46.7916,46.8241,46.7835,46.8079,88836.0
2018-04-13 15:15:00,57.63,57.63,57.52,57.52,151271.0,46.7998,46.7998,46.7104,46.7104,151271.0
2018-04-13 15:20:00,57.52,57.58,57.52,57.55,88217.0,46.7104,46.7592,46.7104,46.7348,88217.0
2018-04-13 15:25:00,57.55,57.58,57.53,57.56,110854.0,46.7348,46.7592,46.7186,46.7429,110854.0
2018-04-13 15:30:00,57.56,57.59,57.51,57.57,83715.0,46.7429,46.7673,46.7023,46.751,83715.0
2018-04-13 15:35:00,57.56,57.59,57.54,57.59,40215.0,46.7429,46.7673,46.7267,46.7673,40215.0
2018-04-13 15:40:00,57.6,57.67,57.59,57.64,81165.0,46.7754,46.8322,46.7673,46.8079,81165.0
2018-04-13 15:45:00,57.64,57.67,57.63,57.64,45151.0,46.8079,46.8322,46.7998,46.8079,45151.0
2018-04-13 15:50:00,57.65,57.71,57.65,57.69,57867.0,46.816,46.8647,46.816,46.8485,57867.0
2018-04-13 15:55:00,57.69,57.72,57.64,57.65,884680.0,46.8485,46.8728,46.8079,46.816,884680.0
2018-04-16 09:30:00,57.6,57.61,57.48,57.51,136728.0,46.7754,46.7835,46.678,46.7023,136728.0
2018-04-16 09:35:00,57.5,57.51,57.45,57.5,218660.0,46.6942,46.7023,46.6536,46.6942,218660.0
2018-04-16 09:40:00,57.49,57.5,57.42,57.49,131971.0,46.6861,46.6942,46.6292,46.6861,131971.0
2018-04-16 09:45:00,57.49,57.53,57.48,57.49,84806.0,46.6861,46.7186,46.678,46.6861,84806.0
2018-04-16 09:50:00,57.49,57.5,57.45,57.49,45153.0,46.6861,46.6942,46.6536,46.6861,45153.0
2018-04-16 09:55:00,57.48,57.49,57.44,57.49,27730.0,46.678,46.6861,46.6455,46.6861,27730.0
2018-04-16 10:00:00,57.49,57.58,57.49,57.56,80963.0,46.6861,46.7592,46.6861,46.7429,80963.0
2018-04-16 10:05:00,57.56,57.6,57.54,57.57,62312.0,46.7429,46.7754,46.7267,46.751,62312.0
2018-04-16 10:10:00,57.56,57.57,57.49,57.5,54259.0,46.7429,46.751,46.6861,46.6942,54259.0
2018-04-16 10:15:00,57.5,57.54,57.45,57.5,158275.0,46.6942,46.7267,46.6536,46.6942,158275.0
2018-04-16 10:20:00,57.5,57.58,57.49,57.58,61258.0,46.6942,46.7592,46.6861,46.7592,61258.0
2018-04-16 10:25:00,57.58,57.65,57.56,57.64,202903.0,46.7592,46.816,46.7429,46.8079,202903.0
2018-04-16 10:30:00,57.64,57.65,57.58,57.61,101678.0,46.8079,46.816,46.7592,46.7835,101678.0
2018-04-16 10:35:00,57.62,57.62,57.57,57.6,35800.0,46.7916,46.7916,46.751,46.7754,35800.0
2018-04-16 10:40:00,57.6,57.62,57.58,57.6,181820.0,46.7754,46.7916,46.7592,46.7754,181820.0
2018-04-16 10:45:00,57.61,57.62,57.53,57.53,104374.0,46.7835,46.7916,46.7186,46.7186,104374.0
2018-04-16 10:50:00,57.53,57.57,57.52,57.56,44836.0,46.7186,46.751,46.7104,46.7429,44836.0
2018-04-16 10:55:00,57.57,57.58,57.53,57.54,35585.0,46.751,46.7592,46.7186,46.7267,35585.0
2018-04-16 11:00:00,57.54,57.58,57.53,57.54,51988.0,46.7267,46.7592,46.7186,46.7267,51988.0
2018-04-16 11:05:00,57.54,57.58,57.53,57.55,66614.0,46.7267,46.7592,46.7186,46.7348,66614.0
2018-04-16 11:10:00,57.55,57.56,57.48,57.5,83304.0,46.7348,46.7429,46.678,46.6942,83304.0
2018-04-16 11:15:00,57.49,57.51,57.47,57.51,29702.0,46.6861,46.7023,46.6698,46.7023,29702.0
2018-04-16 11:20:00,57.5,57.53,57.48,57.51,59071.0,46.6942,46.7186,46.678,46.7023,59071.0
2018-04-16 11:25:00,57.51,57.52,57.47,57.5,89615.0,46.7023,46.7104,46.6698,46.6942,89615.0
2018-04-16 11:30:00,57.51,57.51,57.46,57.47,65293.0,46.7023,46.7023,46.6617,46.6698,65293.0
2018-04-16 11:35:00,57.47,57.51,57.46,57.51,37148.0,46.6698,46.7023,46.6617,46.7023,37148.0
2018-04-16 11:40:00,57.51,57.52,57.49,57.52,30464.0,46.7023,46.7104,46.6861,46.7104,30464.0
2018-04-16 11:45:00,57.51,57.54,57.5,57.53,23659.0,46.7023,46.7267,46.6942,46.7186,23659.0
2018-04-16 11:50:00,57.53,57.56,57.51,57.52,125407.0,46.7186,46.7429,46.7023,46.7104,125407.0
2018-04-16 11:55:00,57.52,57.57,57.52,57.57,83404.0,46.7104,46.751,46.7104,46.751,83404.0
2018-04-16 12:00:00,57.58,57.62,57.57,57.6,64864.0,46.7592,46.7916,46.751,46.7754,64864.0
2018-04-16 12:05:00,57.61,57.64,57.6,57.64,76940.0,46.7835,46.8079,46.7754,46.8079,76940.0
2018-04-16 12:10:00,57.64,57.66,57.61,57.63,83440.0,46.8079,46.8241,46.7835,46.7998,83440.0
2018-04-16 12:15:00,57.63,57.64,57.61,57.62,44496.0,46.7998,46.8079,46.7835,46.7916,44496.0
2018-04-16 12:20:00,57.61,57.62,57.58,57.6,32977.0,46.7835,46.7916,46.7592,46.7754,32977.0
2018-04-16 12:25:00,57.59,57.6,57.58,57.59,22036.0,46.7673,46.7754,46.7592,46.7673,22036.0
2018-04-16 12:30:00,57.6,57.62,57.59,57.6,20486.0,46.7754,46.7916,46.7673,46.7754,20486.0
2018-04-16 12:35:00,57.6,57.6,57.55,57.57,22440.0,46.7754,46.7754,46.7348,46.751,22440.0
2018-04-16 12:40:00,57.58,57.59,57.56,57.57,9705.0,46.7592,46.7673,46.7429,46.751,9705.0
2018-04-16 12:45:00,57.58,57.66,57.58,57.64,52001.0,46.7592,46.8241,46.7592,46.8079,52001.0
2018-04-16 12:50:00,57.64,57.7,57.64,57.67,100522.0,46.8079,46.8566,46.8079,46.8322,100522.0
2018-04-16 12:55:00,57.67,57.68,57.66,57.67,45864.0,46.8322,46.8404,46.8241,46.8322,45864.0
2018-04-16 13:00:00,57.67,57.71,57.66,57.69,75252.0,46.8322,46.8647,46.8241,46.8485,75252.0
2018-04-16 13:05:00,57.69,57.73,57.68,57.73,63290.0,46.8485,46.881,46.8404,46.881,63290.0
2018-04-16 13:10:00,57.72,57.74,57.7,57.73,49531.0,46.8728,46.8891,46.8566,46.881,49531.0
2018-04-16 13:15:00,57.73,57.73,57.7,57.71,30074.0,46.881,46.881,46.8566,46.8647,30074.0
2018-04-16 13:20:00,57.71,57.72,57.7,57.71,36736.0,46.8647,46.8728,46.8566,46.8647,36736.0
2018-04-16 13:25:00,57.71,57.72,57.67,57.68,39691.0,46.8647,46.8728,46.8322,46.8404,39691.0
2018-04-16 13:30:00,57.68,57.7,57.66,57.69,43870.0,46.8404,46.8566,46.8241,46.8485,43870.0
2018-04-16 13:35:00,57.68,57.7,57.67,57.7,34448.0,46.8404,46.8566,46.8322,46.8566,34448.0
2018-04-16 13:40:00,57.7,57.72,57.66,57.69,63083.0,46.8566,46.8728,46.8241,46.8485,63083.0
2018-04-16 13:45:00,57.7,57.71,57.68,57.7,37583.0,46.8566,46.8647,46.8404,46.8566,37583.0
2018-04-16 13:50:00,57.71,57.71,57.67,57.69,83981.0,46.8647,46.8647,46.8322,46.8485,83981.0
2018-04-16 13:55:00,57.7,57.71,57.68,57.71,54003.0,46.8566,46.8647,46.8404,46.8647,54003.0
2018-04-16 14:00:00,57.71,57.72,57.64,57.66,59965.0,46.8647,46.8728,46.8079,46.8241,59965.0
2018-04-16 14:05:00,57.66,57.66,57.63,57.64,61732.0,46.8241,46.8241,46.7998,46.8079,61732.0
2018-04-16 14:10:00,57.65,57.66,57.62,57.62,112607.0,46.816,46.8241,46.7916,46.7916,112607.0
2018-04-16 14:15:00,57.63,57.64,57.62,57.62,33816.0,46.7998,46.8079,46.7916,46.7916,33816.0
2018-04-16 14:20:00,57.63,57.66,57.62,57.66,44224.0,46.7998,46.8241,46.7916,46.8241,44224.0
2018-04-16 14:25:00,57.66,57.66,57.59,57.62,73955.0,46.8241,46.8241,46.7673,46.7916,73955.0
2018-04-16 14:30:00,57.62,57.67,57.6,57.66,52469.0,46.7916,46.8322,46.7754,46.8241,52469.0
2018-04-16 14:35:00,57.67,57.7,57.67,57.68,38489.0,46.8322,46.8566,46.8322,46.8404,38489.0
2018-04-16 14:40:00,57.69,57.7,57.66,57.7,33722.0,46.8485,46.8566,46.8241,46.8566,33722.0
2018-04-16 14:45:00,57.7,57.73,57.68,57.73,42496.0,46.8566,46.881,46.8404,46.881,42496.0
2018-04-16 14:50:00,57.73,57.74,57.7,57.72,43425.0,46.881,46.8891,46.8566,46.8728,43425.0
2018-04-16 14:55:00,57.71,57.72,57.7,57.72,86859.0,46.8647,46.8728,46.8566,46.8728,86859.0
2018-04-16 15:00:00,57.72,57.75,57.72,57.75,74606.0,46.8728,46.8972,46.8728,46.8972,74606.0
2018-04-16 15:05:00,57.75,57.75,57.7,57.73,29453.0,46.8972,46.8972,46.8566,46.881,29453.0
2018-04-16 15:10:00,57.73,57.74,57.71,57.73,26154.0,46.881,46.8891,46.8647,46.881,26154.0
2018-04-16 15:15:00,57.72,57.73,57.69,57.71,52054.0,46.8728,46.881,46.8485,46.8647,52054.0
2018-04-16 15:20:00,57.7,57.7,57.64,57.67,31120.0,46.8566,46.8566,46.8079,46.8322,31120.0
2018-04-16 15:25:00,57.66,57.7,57.66,57.68,42127.0,46.8241,46.8566,46.8241,46.8404,42127.0
2018-04-16 15:30:00,57.67,57.71,57.67,57.7,38623.0,46.8322,46.8647,46.8322,46.8566,38623.0
2018-04-16 15:35:00,57.69,57.71,57.67,57.7,41994.0,46.8485,46.8647,46.8322,46.8566,41994.0
2018-04-16 15:40:00,57.71,57.77,57.71,57.77,124363.0,46.8647,46.9135,46.8647,46.9135,124363.0
2018-04-16 15:45:00,57.76,57.77,57.72,57.73,51250.0,46.9053,46.9135,46.8728,46.881,51250.0
2018-04-16 15:50:00,57.74,57.78,57.74,57.76,112312.0,46.8891,46.9216,46.8891,46.9053,112312.0
2018-04-16 15:55:00,57.76,57.77,57.73,57.74,163031.0,46.9053,46.9135,46.881,46.8891,163031.0
2018-04-17 09:30:00,57.49,57.56,57.45,57.55,445196.0,46.6861,46.7429,46.6536,46.7348,445196.0
2018-04-17 09:35:00,57.56,57.56,57.49,57.53,191250.0,46.7429,46.7429,46.6861,46.7186,191250.0
2018-04-17 09:40:00,57.54,57.61,57.54,57.6,230206.0,46.7267,46.7835,46.7267,46.7754,230206.0
2018-04-17 09:45:00,57.61,57.64,57.61,57.62,147327.0,46.7835,46.8079,46.7835,46.7916,147327.0
2018-04-17 09:50:00,57.62,57.62,57.59,57.6,61296.0,46.7916,46.7916,46.7673,46.7754,61296.0
2018-04-17 09:55:00,57.59,57.63,57.59,57.62,27501.0,46.7673,46.7998,46.7673,46.7916,27501.0
2018-04-17 10:00:00,57.62,57.7,57.62,57.68,195226.0,46.7916,46.8566,46.7916,46.8404,195226.0
2018-04-17 10:05:00,57.68,57.73,57.65,57.71,159429.0,46.8404,46.881,46.816,46.8647,159429.0
2018-04-17 10:10:00,57.71,57.77,57.71,57.76,646398.0,46.8647,46.9135,46.8647,46.9053,646398.0
2018-04-17 10:15:00,57.76,57.78,57.73,57.75,109055.0,46.9053,46.9216,46.881,46.8972,109055.0
2018-04-17 10:20:00,57.76,57.78,57.75,57.77,290919.0,46.9053,46.9216,46.8972,46.9135,290919.0
2018-04-17 10:25:00,57.77,57.77,57.73,57.74,133307.0,46.9135,46.9135,46.881,46.8891,133307.0
2018-04-17 10:30:00,57.74,57.76,57.72,57.74,202754.0,46.8891,46.9053,46.8728,46.8891,202754.0
2018-04-17 10:35:00,57.75,57.77,57.71,57.74,166929.0,46.8972,46.9135,46.8647,46.8891,166929.0
2018-04-17 10:40:00,57.75,57.76,57.73,57.75,70673.0,46.8972,46.9053,46.881,46.8972,70673.0
2018-04-17 10:45:00,57.75,57.77,57.75,57.76,49751.0,46.8972,46.9135,46.8972,46.9053,49751.0
2018-04-17 10:50:00,57.77,57.81,57.76,57.8,201589.0,46.9135,46.9459,46.9053,46.9378,201589.0
2018-04-17 10:55:00,57.8,57.82,57.79,57.82,87232.0,46.9378,46.9541,46.9297,46.9541,87232.0
2018-04-17 11:00:00,57.82,57.86,57.81,57.85,245971.0,46.9541,46.9865,46.9459,46.9784,245971.0
2018-04-17 11:05:00,57.86,57.87,57.84,57.84,81134.0,46.9865,46.9947,46.9703,46.9703,81134.0
2018-04-17 11:10:00,57.84,57.86,57.82,57.82,98080.0,46.9703,46.9865,46.9541,46.9541,98080.0
2018-04-17 11:15:00,57.82,57.84,57.81,57.83,57937.0,46.9541,46.9703,46.9459,46.9622,57937.0
2018-04-17 11:20:00,57.83,57.87,57.81,57.87,105272.0,46.9622,46.9947,46.9459,46.9947,105272.0
2018-04-17 11:25:00,57.87,57.9,57.85,57.88,387528.0,46.9947,47.019,46.9784,47.0028,387528.0
2018-04-17 11:30:00,57.89,57.9,57.83,57.83,127235.0,47.0109,47.019,46.9622,46.9622,127235.0
2018-04-17 11:35:00,57.84,57.86,57.81,57.81,267058.0,46.9703,46.9865,46.9459,46.9459,267058.0
2018-04-17 11:40:00,57.82,57.82,57.78,57.79,38211.0,46.9541,46.9541,46.9216,46.9297,38211.0
2018-04-17 11:45:00,57.79,57.82,57.78,57.82,36086.0,46.9297,46.9541,46.9216,46.9541,36086.0
2018-04-17 11:50:00,57.83,57.83,57.81,57.83,108644.0,46.9622,46.9622,46.9459,46.9622,108644.0
2018-04-17 11:55:00,57.82,57.83,57.8,57.8,130777.0,46.9541,46.9622,46.9378,46.9378,130777.0
2018-04-17 12:00:00,57.81,57.88,57.8,57.88,427036.0,46.9459,47.0028,46.9378,47.0028,427036.0
2018-04-17 12:05:00,57.87,57.9,57.86,57.88,231461.0,46.9947,47.019,46.9865,47.0028,231461.0
2018-04-17 12:10:00,57.88,57.9,57.86,57.89,84847.0,47.0028,47.019,46.9865,47.0109,84847.0
2018-04-17 12:15:00,57.89,57.9,57.86,57.88,65368.0,47.0109,47.019,46.9865,47.0028,65368.0
2018-04-17 12:20:00,57.88,57.89,57.85,57.86,1031493.0,47.0028,47.0109,46.9784,46.9865,1031493.0
2018-04-17 12:25:00,57.85,57.88,57.85,57.85,143606.0,46.9784,47.0028,46.9784,46.9784,143606.0
2018-04-17 12:30:00,57.85,57.86,57.83,57.84,171087.0,46.9784,46.9865,46.9622,46.9703,171087.0
2018-04-17 12:35:00,57.84,57.84,57.78,57.8,82474.0,46.9703,46.9703,46.9216,46.9378,82474.0
2018-04-17 12:40:00,57.8,57.82,57.78,57.79,63403.0,46.9378,46.9541,46.9216,46.9297,63403.0
2018-04-17 12:45:00,57.79,57.81,57.78,57.79,34071.0,46.9297,46.9459,46.9216,46.9297,34071.0
2018-04-17 12:50:00,57.8,57.82,57.8,57.81,25381.0,46.9378,46.9541,46.9378,46.9459,25381.0
2018-04-17 12:55:00,57.81,57.84,57.8,57.84,69254.0,46.9459,46.9703,46.9378,46.9703,69254.0
2018-04-17 13:00:00,57.84,57.87,57.81,57.86,94174.0,46.9703,46.9947,46.9459,46.9865,94174.0
2018-04-17 13:05:00,57.87,57.9,57.86,57.88,84854.0,46.9947,47.019,46.9865,47.0028,84854.0
2018-04-17 13:10:00,57.88,57.9,57.87,57.88,159961.0,47.0028,47.019,46.9947,47.0028,159961.0
2018-04-17 13:15:00,57.88,57.88,57.81,57.83,91580.0,47.0028,47.0028,46.9459,46.9622,91580.0
2018-04-17 13:20:00,57.83,57.86,57.82,57.86,19922.0,46.9622,46.9865,46.9541,46.9865,19922.0
2018-04-17 13:25:00,57.86,57.88,57.84,57.88,22667.0,46.9865,47.0028,46.9703,47.0028,22667.0
2018-04-17 13:30:00,57.88,57.88,57.84,57.85,27214.0,47.0028,47.0028,46.9703,46.9784,27214.0
2018-04-17 13:35:00,57.86,57.86,57.84,57.84,27976.0,46.9865,46.9865,46.9703,46.9703,27976.0
2018-04-17 13:40:00,57.85,57.85,57.83,57.84,83764.0,46.9784,46.9784,46.9622,46.9703,83764.0
2018-04-17 13:45:00,57.85,57.89,57.84,57.86,38444.0,46.9784,47.0109,46.9703,46.9865,38444.0
2018-04-17 13:50:00,57.85,57.87,57.83,57.85,59241.0,46.9784,46.9947,46.9622,46.9784,59241.0
2018-04-17 13:55:00,57.85,57.87,57.84,57.87,32313.0,46.9784,46.9947,46.9703,46.9947,32313.0
2018-04-17 14:00:00,57.87,57.91,57.86,57.91,91445.0,46.9947,47.0271,46.9865,47.0271,91445.0
2018-04-17 14:05:00,57.91,57.92,57.88,57.89,25958.0,47.0271,47.0353,47.0028,47.0109,25958.0
2018-04-17 14:10:00,57.89,57.91,57.86,57.88,74164.0,47.0109,47.0271,46.9865,47.0028,74164.0
2018-04-17 14:15:00,57.88,57.91,57.87,57.89,67294.0,47.0028,47.0271,46.9947,47.0109,67294.0
2018-04-17 14:20:00,57.88,57.89,57.85,57.86,45272.0,47.0028,47.0109,46.9784,46.9865,45272.0
2018-04-17 14:25:00,57.85,57.88,57.84,57.87,72838.0,46.9784,47.0028,46.9703,46.9947,72838.0
2018-04-17 14:30:00,57.87,57.9,57.86,57.88,70629.0,46.9947,47.019,46.9865,47.0028,70629.0
2018-04-17 14:35:00,57.88,57.91,57.87,57.9,67858.0,47.0028,47.0271,46.9947,47.019,67858.0
2018-04-17 14:40:00,57.9,57.92,57.89,57.9,34317.0,47.019,47.0353,47.0109,47.019,34317.0
2018-04-17 14:45:00,57.91,57.92,57.89,57.91,66338.0,47.0271,47.0353,47.0109,47.0271,66338.0
2018-04-17 14:50:00,57.91,57.93,57.88,57.89,123871.0,47.0271,47.0434,47.0028,47.0109,123871.0
2018-04-17 14:55:00,57.89,57.9,57.86,57.87,59771.0,47.0109,47.019,46.9865,46.9947,59771.0
2018-04-17 15:00:00,57.88,57.89,57.86,57.87,28304.0,47.0028,47.0109,46.9865,46.9947,28304.0
2018-04-17 15:05:00,57.88,57.92,57.88,57.91,46401.0,47.0028,47.0353,47.0028,47.0271,46401.0
2018-04-17 15:10:00,57.92,57.93,57.89,57.9,325262.0,47.0353,47.0434,47.0109,47.019,325262.0
2018-04-17 15:15:00,57.89,57.96,57.89,57.95,145569.0,47.0109,47.0677,47.0109,47.0596,145569.0
2018-04-17 15:20:00,57.95,57.96,57.93,57.94,127144.0,47.0596,47.0677,47.0434,47.0515,127144.0
2018-04-17 15:25:00,57.93,57.98,57.93,57.97,167544.0,47.0434,47.084,47.0434,47.0759,167544.0
2018-04-17 15:30:00,57.97,57.98,57.94,57.95,128723.0,47.0759,47.084,47.0515,47.0596,128723.0
2018-04-17 15:35:00,57.95,57.97,57.92,57.92,53316.0,47.0596,47.0759,47.0353,47.0353,53316.0
2018-04-17 15:40:00,57.91,57.92,57.89,57.91,88336.0,47.0271,47.0353,47.0109,47.0271,88336.0
2018-04-17 15:45:00,57.91,57.92,57.88,57.91,84367.0,47.0271,47.0353,47.0028,47.0271,84367.0
2018-04-17 15:50:00,57.91,57.91,57.82,57.84,275776.0,47.0271,47.0271,46.9541,46.9703,275776.0
2018-04-17 15:55:00,57.84,57.86,57.82,57.83,509319.0,46.9703,46.9865,46.9541,46.9622,509319.0
2018-04-18 09:30:00,58.0,58.14,57.99,58.11,312288.0,47.1002,47.2139,47.0921,47.1896,312288.0
2018-04-18 09:35:00,58.12,58.17,58.05,58.05,475734.0,47.1977,47.2383,47.1408,47.1408,475734.0
2018-04-18 09:40:00,58.05,58.06,58.03,58.04,313784.0,47.1408,47.149,47.1246,47.1327,313784.0
2018-04-18 09:45:00,58.04,58.06,58.02,58.05,217432.0,47.1327,47.149,47.1165,47.1408,217432.0
2018-04-18 09:50:00,58.05,58.09,58.03,58.04,262832.0,47.1408,47.1733,47.1246,47.1327,262832.0
2018-04-18 09:55:00,58.04,58.08,58.04,58.07,188195.0,47.1327,47.1652,47.1327,47.1571,188195.0
2018-04-18 10:00:00,58.06,58.07,57.98,58.04,188406.0,47.149,47.1571,47.084,47.1327,188406.0
2018-04-18 10:05:00,58.03,58.04,57.98,58.02,257270.0,47.1246,47.1327,47.084,47.1165,257270.0
2018-04-18 10:10:00,58.03,58.03,57.95,57.95,188992.0,47.1246,47.1246,47.0596,47.0596,188992.0
2018-04-18 10:15:00,57.96,58.02,57.95,58.02,194789.0,47.0677,47.1165,47.0596,47.1165,194789.0
2018-04-18 10:20:00,58.03,58.07,58.02,58.06,251670.0,47.1246,47.1571,47.1165,47.149,251670.0
2018-04-18 10:25:00,58.06,58.08,58.03,58.08,155221.0,47.149,47.1652,47.1246,47.1652,155221.0
2018-04-18 10:30:00,58.08,58.14,58.07,58.14,153449.0,47.1652,47.2139,47.1571,47.2139,153449.0
2018-04-18 10:35:00,58.14,58.17,58.1,58.11,204167.0,47.2139,47.2383,47.1814,47.1896,204167.0
2018-04-18 10:40:00,58.12,58.18,58.12,58.15,79130.0,47.1977,47.2464,47.1977,47.222,79130.0
2018-04-18 10:45:00,58.15,58.19,58.14,58.18,236567.0,47.222,47.2545,47.2139,47.2464,236567.0
2018-04-18 10:50:00,58.18,58.18,58.12,58.13,268506.0,47.2464,47.2464,47.1977,47.2058,268506.0
2018-04-18 10:55:00,58.13,58.2,58.13,58.18,214056.0,47.2058,47.2626,47.2058,47.2464,214056.0
2018-04-18 11:00:00,58.19,58.25,58.18,58.24,236304.0,47.2545,47.3032,47.2464,47.2951,236304.0
2018-04-18 11:05:00,58.24,58.28,58.23,58.26,104620.0,47.2951,47.3276,47.287,47.3114,104620.0
2018-04-18 11:10:00,58.26,58.28,58.24,58.27,106995.0,47.3114,47.3276,47.2951,47.3195,106995.0
2018-04-18 11:15:00,58.27,58.27,58.21,58.22,117331.0,47.3195,47.3195,47.2708,47.2789,117331.0
2018-04-18 11:20:00,58.23,58.25,58.21,58.23,169828.0,47.287,47.3032,47.2708,47.287,169828.0
2018-04-18 11:25:00,58.23,58.28,58.22,58.26,157043.0,47.287,47.3276,47.2789,47.3114,157043.0
2018-04-18 11:30:00,58.26,58.27,58.22,58.23,125028.0,47.3114,47.3195,47.2789,47.287,125028.0
2018-04-18 11:35:00,58.22,58.23,58.2,58.22,84831.0,47.2789,47.287,47.2626,47.2789,84831.0
2018-04-18 11:40:00,58.22,58.22,58.16,58.16,116772.0,47.2789,47.2789,47.2302,47.2302,116772.0
2018-04-18 11:45:00,58.17,58.17,58.14,58.15,113609.0,47.2383,47.2383,47.2139,47.222,113609.0
2018-04-18 11:50:00,58.16,58.2,58.15,58.2,204637.0,47.2302,47.2626,47.222,47.2626,204637.0
2018-04-18 11:55:00,58.19,58.2,58.12,58.14,100109.0,47.2545,47.2626,47.1977,47.2139,100109.0
2018-04-18 12:00:00,58.14,58.19,58.14,58.18,19335.0,47.2139,47.2545,47.2139,47.2464,19335.0
2018-04-18 12:05:00,58.19,58.21,58.17,58.19,29037.0,47.2545,47.2708,47.2383,47.2545,29037.0
2018-04-18 12:10:00,58.19,58.23,58.18,58.21,54041.0,47.2545,47.287,47.2464,47.2708,54041.0
2018-04-18 12:15:00,58.21,58.22,58.19,58.21,53760.0,47.2708,47.2789,47.2545,47.2708,53760.0
2018-04-18 12:20:00,58.21,58.22,58.17,58.2,71161.0,47.2708,47.2789,47.2383,47.2626,71161.0
2018-04-18 12:25:00,58.2,58.21,58.17,58.19,60847.0,47.2626,47.2708,47.2383,47.2545,60847.0
2018-04-18 12:30:00,58.18,58.21,58.18,58.19,35648.0,47.2464,47.2708,47.2464,47.2545,35648.0
2018-04-18 12:35:00,58.19,58.2,58.16,58.17,154987.0,47.2545,47.2626,47.2302,47.2383,154987.0
2018-04-18 12:40:00,58.16,58.18,58.15,58.18,156656.0,47.2302,47.2464,47.222,47.2464,156656.0
2018-04-18 12:45:00,58.18,58.24,58.17,58.22,116316.0,47.2464,47.2951,47.2383,47.2789,116316.0
2018-04-18 12:50:00,58.23,58.23,58.2,58.23,106546.0,47.287,47.287,47.2626,47.287,106546.0
2018-04-18 12:55:00,58.22,58.26,58.21,58.26,80908.0,47.2789,47.3114,47.2708,47.3114,80908.0
2018-04-18 13:00:00,58.25,58.3,58.25,58.29,56549.0,47.3032,47.3439,47.3032,47.3357,56549.0
2018-04-18 13:05:00,58.3,58.32,58.28,58.29,136318.0,47.3439,47.3601,47.3276,47.3357,136318.0
2018-04-18 13:10:00,58.29,58.33,58.28,58.33,71669.0,47.3357,47.3682,47.3276,47.3682,71669.0
2018-04-18 13:15:00,58.34,58.34,58.31,58.33,143030.0,47.3763,47.3763,47.352,47.3682,143030.0
2018-04-18 13:20:00,58.34,58.35,58.32,58.33,161090.0,47.3763,47.3845,47.3601,47.3682,161090.0
2018-04-18 13:25:00,58.32,58.32,58.3,58.31,174928.0,47.3601,47.3601,47.3439,47.352,174928.0
2018-04-18 13:30:00,58.31,58.33,58.29,58.31,105635.0,47.352,47.3682,47.3357,47.352,105635.0
2018-04-18 13:35:00,58.31,58.33,58.31,58.32,110418.0,47.352,47.3682,47.352,47.3601,110418.0
2018-04-18 13:40:00,58.32,58.32,58.28,58.3,137934.0,47.3601,47.3601,47.3276,47.3439,137934.0
2018-04-18 13:45:00,58.29,58.31,58.28,58.29,80978.0,47.3357,47.352,47.3276,47.3357,80978.0
2018-04-18 13:50:00,58.29,58.31,58.28,58.3,66157.0,47.3357,47.352,47.3276,47.3439,66157.0
2018-04-18 13:55:00,58.3,58.31,58.26,58.27,66909.0,47.3439,47.352,47.3114,47.3195,66909.0
2018-04-18 14:00:00,58.27,58.3,58.24,58.29,50873.0,47.3195,47.3439,47.2951,47.3357,50873.0
2018-04-18 14:05:00,58.28,58.35,58.28,58.33,74399.0,47.3276,47.3845,47.3276,47.3682,74399.0
2018-04-18 14:10:00,58.33,58.34,58.31,58.32,145950.0,47.3682,47.3763,47.352,47.3601,145950.0
2018-04-18 14:15:00,58.33,58.35,58.32,58.35,58306.0,47.3682,47.3845,47.3601,47.3845,58306.0
2018-04-18 14:20:00,58.34,58.38,58.34,58.35,96252.0,47.3763,47.4088,47.3763,47.3845,96252.0
2018-04-18 14:25:00,58.36,58.37,58.35,58.36,85228.0,47.3926,47.4007,47.3845,47.3926,85228.0
2018-04-18 14:30:00,58.36,58.39,58.36,58.39,165697.0,47.3926,47.4169,47.3926,47.4169,165697.0
2018-04-18 14:35:00,58.39,58.42,58.36,58.37,342526.0,47.4169,47.4413,47.3926,47.4007,342526.0
2018-04-18 14:40:00,58.36,58.38,58.35,58.38,89157.0,47.3926,47.4088,47.3845,47.4088,89157.0
2018-04-18 14:45:00,58.38,58.4,58.36,58.39,161160.0,47.4088,47.4251,47.3926,47.4169,161160.0
2018-04-18 14:50:00,58.38,58.41,58.38,58.41,99205.0,47.4088,47.4332,47.4088,47.4332,99205.0
2018-04-18 14:55:00,58.41,58.43,58.37,58.37,140186.0,47.4332,47.4494,47.4007,47.4007,140186.0
2018-04-18 15:00:00,58.38,58.39,58.35,58.39,210180.0,47.4088,47.4169,47.3845,47.4169,210180.0
2018-04-18 15:05:00,58.39,58.4,58.36,58.36,100266.0,47.4169,47.4251,47.3926,47.3926,100266.0
2018-04-18 15:10:00,58.36,58.38,58.35,58.36,78148.0,47.3926,47.4088,47.3845,47.3926,78148.0
2018-04-18 15:15:00,58.36,58.38,58.36,58.37,271857.0,47.3926,47.4088,47.3926,47.4007,271857.0
2018-04-18 15:20:00,58.37,58.38,58.34,58.35,67435.0,47.4007,47.4088,47.3763,47.3845,67435.0
2018-04-18 15:25:00,58.36,58.36,58.35,58.35,41441.0,47.3926,47.3926,47.3845,47.3845,41441.0
2018-04-18 15:30:00,58.35,58.36,58.32,58.34,53857.0,47.3845,47.3926,47.3601,47.3763,53857.0
2018-04-18 15:35:00,58.34,58.37,58.34,58.37,102978.0,47.3763,47.4007,47.3763,47.4007,102978.0
2018-04-18 15:40:00,58.36,58.36,58.33,58.35,198890.0,47.3926,47.3926,47.3682,47.3845,198890.0
2018-04-18 15:45:00,58.35,58.35,58.29,58.3,139358.0,47.3845,47.3845,47.3357,47.3439,139358.0
2018-04-18 15:50:00,58.29,58.32,58.29,58.3,164185.0,47.3357,47.3601,47.3357,47.3439,164185.0
2018-04-18 15:55:00,58.3,58.31,58.26,58.27,316306.0,47.3439,47.352,47.3114,47.3195,316306.0
2018-04-19 09:30:00,58.42,58.43,58.33,58.33,270886.0,47.4413,47.4494,47.3682,47.3682,270886.0
2018-04-19 09:35:00,58.33,58.36,58.3,58.33,357765.0,47.3682,47.3926,47.3439,47.3682,357765.0
2018-04-19 09:40:00,58.33,58.34,58.25,58.26,90875.0,47.3682,47.3763,47.3032,47.3114,90875.0
2018-04-19 09:45:00,58.26,58.28,58.2,58.23,90006.0,47.3114,47.3276,47.2626,47.287,90006.0
2018-04-19 09:50:00,58.24,58.25,58.19,58.24,111210.0,47.2951,47.3032,47.2545,47.2951,111210.0
2018-04-19 09:55:00,58.25,58.3,58.23,58.3,87608.0,47.3032,47.3439,47.287,47.3439,87608.0
2018-04-19 10:00:00,58.3,58.3,58.24,58.26,199436.0,47.3439,47.3439,47.2951,47.3114,199436.0
2018-04-19 10:05:00,58.25,58.25,58.19,58.22,142206.0,47.3032,47.3032,47.2545,47.2789,142206.0
2018-04-19 10:10:00,58.23,58.29,58.17,58.29,323767.0,47.287,47.3357,47.2383,47.3357,323767.0
2018-04-19 10:15:00,58.29,58.35,58.28,58.31,179680.0,47.3357,47.3845,47.3276,47.352,179680.0
2018-04-19 10:20:00,58.32,58.33,58.28,58.3,82214.0,47.3601,47.3682,47.3276,47.3439,82214.0
2018-04-19 10:25:00,58.3,58.35,58.27,58.29,152996.0,47.3439,47.3845,47.3195,47.3357,152996.0
2018-04-19 10:30:00,58.29,58.31,58.24,58.28,80087.0,47.3357,47.352,47.2951,47.3276,80087.0
2018-04-19 10:35:00,58.3,58.32,58.24,58.26,113201.0,47.3439,47.3601,47.2951,47.3114,113201.0
2018-04-19 10:40:00,58.26,58.26,58.19,58.21,64979.0,47.3114,47.3114,47.2545,47.2708,64979.0
2018-04-19 10:45:00,58.2,58.22,58.14,58.16,47532.0,47.2626,47.2789,47.2139,47.2302,47532.0
2018-04-19 10:50:00,58.18,58.18,58.11,58.13,63458.0,47.2464,47.2464,47.1896,47.2058,63458.0
2018-04-19 10:55:00,58.13,58.14,58.07,58.14,90932.0,47.2058,47.2139,47.1571,47.2139,90932.0
2018-04-19 11:00:00,58.14,58.14,58.04,58.06,50201.0,47.2139,47.2139,47.1327,47.149,50201.0
2018-04-19 11:05:00,58.05,58.09,58.05,58.07,50673.0,47.1408,47.1733,47.1408,47.1571,50673.0
2018-04-19 11:10:00,58.07,58.12,58.02,58.03,180751.0,47.1571,47.1977,47.1165,47.1246,180751.0
2018-04-19 11:15:00,58.02,58.06,58.0,58.06,53745.0,47.1165,47.149,47.1002,47.149,53745.0
2018-04-19 11:20:00,58.05,58.07,58.02,58.07,91186.0,47.1408,47.1571,47.1165,47.1571,91186.0
2018-04-19 11:25:00,58.07,58.1,58.04,58.09,51768.0,47.1571,47.1814,47.1327,47.1733,51768.0
2018-04-19 11:30:00,58.09,58.11,58.05,58.06,55661.0,47.1733,47.1896,47.1408,47.149,55661.0
2018-04-19 11:35:00,58.06,58.08,57.98,57.99,119803.0,47.149,47.1652,47.084,47.0921,119803.0
2018-04-19 11:40:00,57.99,58.0,57.94,57.99,77685.0,47.0921,47.1002,47.0515,47.0921,77685.0
2018-04-19 11:45:00,57.99,58.0,57.93,57.97,79361.0,47.0921,47.1002,47.0434,47.0759,79361.0
2018-04-19 11:50:00,57.97,57.98,57.91,57.93,81263.0,47.0759,47.084,47.0271,47.0434,81263.0
2018-04-19 11:55:00,57.92,57.94,57.87,57.88,107351.0,47.0353,47.0515,46.9947,47.0028,107351.0
2018-04-19 12:00:00,57.88,57.88,57.82,57.85,97690.0,47.0028,47.0028,46.9541,46.9784,97690.0
2018-04-19 12:05:00,57.85,57.87,57.81,57.86,63628.0,46.9784,46.9947,46.9459,46.9865,63628.0
2018-04-19 12:10:00,57.87,57.87,57.8,57.84,84641.0,46.9947,46.9947,46.9378,46.9703,84641.0
2018-04-19 12:15:00,57.83,57.89,57.82,57.87,61302.0,46.9622,47.0109,46.9541,46.9947,61302.0
2018-04-19 12:20:00,57.87,57.91,57.87,57.88,33387.0,46.9947,47.0271,46.9947,47.0028,33387.0
2018-04-19 12:25:00,57.88,57.93,57.87,57.89,58088.0,47.0028,47.0434,46.9947,47.0109,58088.0
2018-04-19 12:30:00,57.9,57.94,57.89,57.94,249388.0,47.019,47.0515,47.0109,47.0515,249388.0
2018-04-19 12:35:00,57.93,57.97,57.92,57.96,162508.0,47.0434,47.0759,47.0353,47.0677,162508.0
2018-04-19 12:40:00,57.96,57.97,57.92,57.95,122000.0,47.0677,47.0759,47.0353,47.0596,122000.0
2018-04-19 12:45:00,57.95,58.01,57.94,58.0,799975.0,47.0596,47.1084,47.0515,47.1002,799975.0
2018-04-19 12:50:00,58.0,58.0,57.96,57.98,16522.0,47.1002,47.1002,47.0677,47.084,16522.0
2018-04-19 12:55:00,57.98,57.98,57.92,57.93,75959.0,47.084,47.084,47.0353,47.0434,75959.0
2018-04-19 13:00:00,57.92,57.92,57.87,57.89,33243.0,47.0353,47.0353,46.9947,47.0109,33243.0
2018-04-19 13:05:00,57.88,57.89,57.86,57.88,30240.0,47.0028,47.0109,46.9865,47.0028,30240.0
2018-04-19 13:10:00,57.88,57.88,57.85,57.87,31603.0,47.0028,47.0028,46.9784,46.9947,31603.0
2018-04-19 13:15:00,57.87,57.9,57.82,57.83,47154.0,46.9947,47.019,46.9541,46.9622,47154.0
2018-04-19 13:20:00,57.82,57.83,57.78,57.8,187191.0,46.9541,46.9622,46.9216,46.9378,187191.0
2018-04-19 13:25:00,57.8,57.8,57.76,57.77,26302.0,46.9378,46.9378,46.9053,46.9135,26302.0
2018-04-19 13:30:00,57.76,57.84,57.76,57.79,58067.0,46.9053,46.9703,46.9053,46.9297,58067.0
2018-04-19 13:35:00,57.79,57.84,57.78,57.84,67300.0,46.9297,46.9703,46.9216,46.9703,67300.0
2018-04-19 13:40:00,57.84,57.89,57.83,57.89,29021.0,46.9703,47.0109,46.9622,47.0109,29021.0
2018-04-19 13:45:00,57.89,57.93,57.89,57.92,70550.0,47.0109,47.0434,47.0109,47.0353,70550.0
2018-04-19 13:50:00,57.93,57.95,57.92,57.95,243116.0,47.0434,47.0596,47.0353,47.0596,243116.0
2018-04-19 13:55:00,57.95,57.95,57.9,57.91,39436.0,47.0596,47.0596,47.019,47.0271,39436.0
2018-04-19 14:00:00,57.92,57.93,57.89,57.89,29340.0,47.0353,47.0434,47.0109,47.0109,29340.0
2018-04-19 14:05:00,57.89,57.92,57.88,57.91,50088.0,47.0109,47.0353,47.0028,47.0271,50088.0
2018-04-19 14:10:00,57.91,57.93,57.9,57.9,119039.0,47.0271,47.0434,47.019,47.019,119039.0
2018-04-19 14:15:00,57.9,57.9,57.85,57.85,45575.0,47.019,47.019,46.9784,46.9784,45575.0
2018-04-19 14:20:00,57.86,57.87,57.82,57.84,71137.0,46.9865,46.9947,46.9541,46.9703,71137.0
2018-04-19 14:25:00,57.83,57.89,57.82,57.87,111890.0,46.9622,47.0109,46.9541,46.9947,111890.0
2018-04-19 14:30:00,57.87,57.9,57.86,57.9,54403.0,46.9947,47.019,46.9865,47.019,54403.0
2018-04-19 14:35:00,57.89,57.92,57.85,57.91,47368.0,47.0109,47.0353,46.9784,47.0271,47368.0
2018-04-19 14:40:00,57.92,57.96,57.9,57.95,82437.0,47.0353,47.0677,47.019,47.0596,82437.0
2018-04-19 14:45:00,57.95,57.96,57.92,57.92,74627.0,47.0596,47.0677,47.0353,47.0353,74627.0
2018-04-19 14:50:00,57.92,57.92,57.88,57.9,108106.0,47.0353,47.0353,47.0028,47.019,108106.0
2018-04-19 14:55:00,57.91,57.96,57.9,57.94,67507.0,47.0271,47.0677,47.019,47.0515,67507.0
2018-04-19 15:00:00,57.94,57.98,57.92,57.96,36065.0,47.0515,47.084,47.0353,47.0677,36065.0
2018-04-19 15:05:00,57.95,58.01,57.93,57.99,58619.0,47.0596,47.1084,47.0434,47.0921,58619.0
2018-04-19 15:10:00,57.99,57.99,57.94,57.96,64493.0,47.0921,47.0921,47.0515,47.0677,64493.0
2018-04-19 15:15:00,57.96,57.97,57.92,57.97,50544.0,47.0677,47.0759,47.0353,47.0759,50544.0
2018-04-19 15:20:00,57.97,57.98,57.93,57.94,39967.0,47.0759,47.084,47.0434,47.0515,39967.0
2018-04-19 15:25:00,57.94,57.94,57.91,57.91,39457.0,47.0515,47.0515,47.0271,47.0271,39457.0
2018-04-19 15:30:00,57.91,58.0,57.89,58.0,101834.0,47.0271,47.1002,47.0109,47.1002,101834.0
2018-04-19 15:35:00,58.0,58.1,57.99,57.99,389544.0,47.1002,47.1814,47.0921,47.0921,389544.0
2018-04-19 15:40:00,58.0,58.03,57.97,58.03,105657.0,47.1002,47.1246,47.0759,47.1246,105657.0
2018-04-19 15:45:00,58.03,58.04,57.98,58.02,84315.0,47.1246,47.1327,47.084,47.1165,84315.0
2018-04-19 15:50:00,58.02,58.04,57.94,57.94,185836.0,47.1165,47.1327,47.0515,47.0515,185836.0
2018-04-19 15:55:00,57.94,57.97,57.9,57.95,422520.0,47.0515,47.0759,47.019,47.0596,422520.0
2018-04-20 09:30:00,57.61,57.65,57.47,57.48,227668.0,46.7835,46.816,46.6698,46.678,227668.0
2018-04-20 09:35:00,57.48,57.49,57.41,57.41,126988.0,46.678,46.6861,46.6211,46.6211,126988.0
2018-04-20 09:40:00,57.41,57.49,57.4,57.45,47228.0,46.6211,46.6861,46.613,46.6536,47228.0
2018-04-20 09:45:00,57.45,57.45,57.4,57.43,48155.0,46.6536,46.6536,46.613,46.6373,48155.0
2018-04-20 09:50:00,57.44,57.47,57.4,57.41,61054.0,46.6455,46.6698,46.613,46.6211,61054.0
2018-04-20 09:55:00,57.41,57.45,57.4,57.45,116664.0,46.6211,46.6536,46.613,46.6536,116664.0
2018-04-20 10:00:00,57.46,57.47,57.36,57.39,195641.0,46.6617,46.6698,46.5805,46.6049,195641.0
2018-04-20 10:05:00,57.38,57.42,57.35,57.37,94733.0,46.5967,46.6292,46.5724,46.5886,94733.0
2018-04-20 10:10:00,57.36,57.36,57.31,57.33,128328.0,46.5805,46.5805,46.5399,46.5561,128328.0
2018-04-20 10:15:00,57.33,57.36,57.32,57.35,89638.0,46.5561,46.5805,46.548,46.5724,89638.0
2018-04-20 10:20:00,57.36,57.38,57.31,57.32,266538.0,46.5805,46.5967,46.5399,46.548,266538.0
2018-04-20 10:25:00,57.32,57.36,57.3,57.35,106443.0,46.548,46.5805,46.5318,46.5724,106443.0
2018-04-20 10:30:00,57.34,57.42,57.33,57.4,99127.0,46.5643,46.6292,46.5561,46.613,99127.0
2018-04-20 10:35:00,57.4,57.42,57.34,57.42,77356.0,46.613,46.6292,46.5643,46.6292,77356.0
2018-04-20 10:40:00,57.43,57.43,57.33,57.36,113895.0,46.6373,46.6373,46.5561,46.5805,113895.0
2018-04-20 10:45:00,57.36,57.37,57.28,57.29,141255.0,46.5805,46.5886,46.5155,46.5237,141255.0
2018-04-20 10:50:00,57.29,57.29,57.19,57.23,86328.0,46.5237,46.5237,46.4425,46.4749,86328.0
2018-04-20 10:55:00,57.23,57.29,57.21,57.28,96357.0,46.4749,46.5237,46.4587,46.5155,96357.0
2018-04-20 11:00:00,57.27,57.29,57.21,57.24,296056.0,46.5074,46.5237,46.4587,46.4831,296056.0
2018-04-20 11:05:00,57.23,57.24,57.19,57.2,269064.0,46.4749,46.4831,46.4425,46.4506,269064.0
2018-04-20 11:10:00,57.19,57.19,57.12,57.18,108687.0,46.4425,46.4425,46.3856,46.4343,108687.0
2018-04-20 11:15:00,57.17,57.25,57.16,57.23,53032.0,46.4262,46.4912,46.4181,46.4749,53032.0
2018-04-20 11:20:00,57.24,57.27,57.21,57.22,55139.0,46.4831,46.5074,46.4587,46.4668,55139.0
2018-04-20 11:25:00,57.23,57.26,57.17,57.19,395854.0,46.4749,46.4993,46.4262,46.4425,395854.0
2018-04-20 11:30:00,57.19,57.3,57.19,57.3,78845.0,46.4425,46.5318,46.4425,46.5318,78845.0
2018-04-20 11:35:00,57.3,57.34,57.3,57.32,103111.0,46.5318,46.5643,46.5318,46.548,103111.0
2018-04-20 11:40:00,57.32,57.36,57.3,57.31,64953.0,46.548,46.5805,46.5318,46.5399,64953.0
2018-04-20 11:45:00,57.31,57.31,57.27,57.28,98545.0,46.5399,46.5399,46.5074,46.5155,98545.0
2018-04-20 11:50:00,57.28,57.33,57.26,57.28,86506.0,46.5155,46.5561,46.4993,46.5155,86506.0
2018-04-20 11:55:00,57.28,57.31,57.25,57.28,123854.0,46.5155,46.5399,46.4912,46.5155,123854.0
2018-04-20 12:00:00,57.29,57.29,57.23,57.25,77538.0,46.5237,46.5237,46.4749,46.4912,77538.0
2018-04-20 12:05:00,57.24,57.31,57.23,57.29,104483.0,46.4831,46.5399,46.4749,46.5237,104483.0
2018-04-20 12:10:00,57.28,57.29,57.22,57.23,51822.0,46.5155,46.5237,46.4668,46.4749,51822.0
2018-04-20 12:15:00,57.23,57.25,57.19,57.2,93690.0,46.4749,46.4912,46.4425,46.4506,93690.0
2018-04-20 12:20:00,57.2,57.23,57.19,57.2,74467.0,46.4506,46.4749,46.4425,46.4506,74467.0
2018-04-20 12:25:00,57.2,57.24,57.19,57.2,69044.0,46.4506,46.4831,46.4425,46.4506,69044.0
2018-04-20 12:30:00,57.21,57.22,57.15,57.22,108510.0,46.4587,46.4668,46.41,46.4668,108510.0
2018-04-20 12:35:00,57.22,57.25,57.16,57.16,82930.0,46.4668,46.4912,46.4181,46.4181,82930.0
2018-04-20 12:40:00,57.17,57.19,57.15,57.17,73481.0,46.4262,46.4425,46.41,46.4262,73481.0
2018-04-20 12:45:00,57.17,57.22,57.14,57.15,42663.0,46.4262,46.4668,46.4018,46.41,42663.0
2018-04-20 12:50:00,57.16,57.22,57.14,57.21,36017.0,46.4181,46.4668,46.4018,46.4587,36017.0
2018-04-20 12:55:00,57.22,57.23,57.16,57.21,63518.0,46.4668,46.4749,46.4181,46.4587,63518.0
2018-04-20 13:00:00,57.2,57.25,57.18,57.21,50411.0,46.4506,46.4912,46.4343,46.4587,50411.0
2018-04-20 13:05:00,57.2,57.26,57.2,57.25,160073.0,46.4506,46.4993,46.4506,46.4912,160073.0
2018-04-20 13:10:00,57.25,57.32,57.25,57.32,146602.0,46.4912,46.548,46.4912,46.548,146602.0
2018-04-20 13:15:00,57.32,57.34,57.29,57.32,61742.0,46.548,46.5643,46.5237,46.548,61742.0
2018-04-20 13:20:00,57.32,57.32,57.27,57.28,50205.0,46.548,46.548,46.5074,46.5155,50205.0
2018-04-20 13:25:00,57.29,57.34,57.27,57.34,80793.0,46.5237,46.5643,46.5074,46.5643,80793.0
2018-04-20 13:30:00,57.34,57.35,57.31,57.31,35939.0,46.5643,46.5724,46.5399,46.5399,35939.0
2018-04-20 13:35:00,57.31,57.36,57.31,57.36,88987.0,46.5399,46.5805,46.5399,46.5805,88987.0
2018-04-20 13:40:00,57.36,57.37,57.34,57.37,93120.0,46.5805,46.5886,46.5643,46.5886,93120.0
2018-04-20 13:45:00,57.37,57.37,57.32,57.33,47887.0,46.5886,46.5886,46.548,46.5561,47887.0
2018-04-20 13:50:00,57.34,57.34,57.31,57.33,51444.0,46.5643,46.5643,46.5399,46.5561,51444.0
2018-04-20 13:55:00,57.34,57.35,57.28,57.28,81379.0,46.5643,46.5724,46.5155,46.5155,81379.0
2018-04-20 14:00:00,57.27,57.28,57.24,57.25,111332.0,46.5074,46.5155,46.4831,46.4912,111332.0
2018-04-20 14:05:00,57.25,57.26,57.23,57.25,55274.0,46.4912,46.4993,46.4749,46.4912,55274.0
2018-04-20 14:10:00,57.25,57.25,57.21,57.22,91211.0,46.4912,46.4912,46.4587,46.4668,91211.0
2018-04-20 14:15:00,57.22,57.23,57.2,57.21,65453.0,46.4668,46.4749,46.4506,46.4587,65453.0
2018-04-20 14:20:00,57.21,57.25,57.19,57.25,93359.0,46.4587,46.4912,46.4425,46.4912,93359.0
2018-04-20 14:25:00,57.24,57.27,57.21,57.26,71586.0,46.4831,46.5074,46.4587,46.4993,71586.0
2018-04-20 14:30:00,57.26,57.27,57.18,57.19,61013.0,46.4993,46.5074,46.4343,46.4425,61013.0
2018-04-20 14:35:00,57.19,57.2,57.16,57.19,202018.0,46.4425,46.4506,46.4181,46.4425,202018.0
2018-04-20 14:40:00,57.18,57.23,57.18,57.22,39454.0,46.4343,46.4749,46.4343,46.4668,39454.0
2018-04-20 14:45:00,57.21,57.22,57.14,57.17,89545.0,46.4587,46.4668,46.4018,46.4262,89545.0
2018-04-20 14:50:00,57.16,57.2,57.14,57.19,125422.0,46.4181,46.4506,46.4018,46.4425,125422.0
2018-04-20 14:55:00,57.18,57.22,57.18,57.19,53026.0,46.4343,46.4668,46.4343,46.4425,53026.0
2018-04-20 15:00:00,57.19,57.19,57.13,57.14,79473.0,46.4425,46.4425,46.3937,46.4018,79473.0
2018-04-20 15:05:00,57.13,57.13,57.03,57.04,243320.0,46.3937,46.3937,46.3125,46.3206,243320.0
2018-04-20 15:10:00,57.04,57.11,57.04,57.1,102971.0,46.3206,46.3775,46.3206,46.3694,102971.0
2018-04-20 15:15:00,57.1,57.1,57.04,57.05,110977.0,46.3694,46.3694,46.3206,46.3288,110977.0
2018-04-20 15:20:00,57.04,57.12,57.04,57.12,65510.0,46.3206,46.3856,46.3206,46.3856,65510.0
2018-04-20 15:25:00,57.12,57.14,57.1,57.12,56027.0,46.3856,46.4018,46.3694,46.3856,56027.0
2018-04-20 15:30:00,57.11,57.14,57.09,57.12,62436.0,46.3775,46.4018,46.3612,46.3856,62436.0
2018-04-20 15:35:00,57.12,57.23,57.11,57.21,88389.0,46.3856,46.4749,46.3775,46.4587,88389.0
2018-04-20 15:40:00,57.2,57.23,57.18,57.18,97895.0,46.4506,46.4749,46.4343,46.4343,97895.0
2018-04-20 15:45:00,57.18,57.23,57.15,57.22,338650.0,46.4343,46.4749,46.41,46.4668,338650.0
2018-04-20 15:50:00,57.23,57.23,57.18,57.23,105627.0,46.4749,46.4749,46.4343,46.4749,105627.0
2018-04-20 15:55:00,57.23,57.29,57.23,57.28,169014.0,46.4749,46.5237,46.4749,46.5155,169014.0
2018-04-23 09:30:00,57.13,57.17,57.06,57.1,118122.0,46.3937,46.4262,46.3369,46.3694,118122.0
2018-04-23 09:35:00,57.11,57.13,57.08,57.12,92404.0,46.3775,46.3937,46.3531,46.3856,92404.0
2018-04-23 09:40:00,57.11,57.12,57.02,57.03,108670.0,46.3775,46.3856,46.3044,46.3125,108670.0
2018-04-23 09:45:00,57.03,57.03,56.93,56.94,269890.0,46.3125,46.3125,46.2313,46.2394,269890.0
2018-04-23 09:50:00,56.93,56.93,56.84,56.86,57635.0,46.2313,46.2313,46.1582,46.1745,57635.0
2018-04-23 09:55:00,56.87,56.95,56.86,56.95,58771.0,46.1826,46.2476,46.1745,46.2476,58771.0
2018-04-23 10:00:00,56.96,56.97,56.89,56.89,83665.0,46.2557,46.2638,46.1988,46.1988,83665.0
2018-04-23 10:05:00,56.9,56.93,56.86,56.89,57065.0,46.2069,46.2313,46.1745,46.1988,57065.0
2018-04-23 10:10:00,56.89,56.95,56.87,56.89,74258.0,46.1988,46.2476,46.1826,46.1988,74258.0
2018-04-23 10:15:00,56.9,56.96,56.9,56.96,104535.0,46.2069,46.2557,46.2069,46.2557,104535.0
2018-04-23 10:20:00,56.96,57.0,56.95,57.0,63224.0,46.2557,46.2882,46.2476,46.2882,63224.0
2018-04-23 10:25:00,57.0,57.03,56.98,56.98,164648.0,46.2882,46.3125,46.2719,46.2719,164648.0
2018-04-23 10:30:00,56.99,57.02,56.95,57.01,130370.0,46.28,46.3044,46.2476,46.2963,130370.0
2018-04-23 10:35:00,57.01,57.02,56.94,57.0,96313.0,46.2963,46.3044,46.2394,46.2882,96313.0
2018-04-23 10:40:00,57.0,57.01,56.96,57.01,57713.0,46.2882,46.2963,46.2557,46.2963,57713.0
2018-04-23 10:45:00,57.01,57.09,57.01,57.07,118625.0,46.2963,46.3612,46.2963,46.345,118625.0
2018-04-23 10:50:00,57.07,57.12,57.06,57.1,247170.0,46.345,46.3856,46.3369,46.3694,247170.0
2018-04-23 10:55:00,57.1,57.11,57.07,57.07,57776.0,46.3694,46.3775,46.345,46.345,57776.0
2018-04-23 11:00:00,57.08,57.13,57.04,57.13,47927.0,46.3531,46.3937,46.3206,46.3937,47927.0
2018-04-23 11:05:00,57.12,57.18,57.12,57.17,149233.0,46.3856,46.4343,46.3856,46.4262,149233.0
2018-04-23 11:10:00,57.18,57.26,57.18,57.24,226649.0,46.4343,46.4993,46.4343,46.4831,226649.0
2018-04-23 11:15:00,57.25,57.27,57.23,57.25,138913.0,46.4912,46.5074,46.4749,46.4912,138913.0
2018-04-23 11:20:00,57.26,57.28,57.22,57.24,82573.0,46.4993,46.5155,46.4668,46.4831,82573.0
2018-04-23 11:25:00,57.23,57.25,57.21,57.25,205420.0,46.4749,46.4912,46.4587,46.4912,205420.0
2018-04-23 11:30:00,57.24,57.25,57.18,57.18,108903.0,46.4831,46.4912,46.4343,46.4343,108903.0
2018-04-23 11:35:00,57.19,57.19,57.11,57.12,106397.0,46.4425,46.4425,46.3775,46.3856,106397.0
2018-04-23 11:40:00,57.12,57.15,57.12,57.15,78120.0,46.3856,46.41,46.3856,46.41,78120.0
2018-04-23 11:45:00,57.15,57.15,57.09,57.1,52271.0,46.41,46.41,46.3612,46.3694,52271.0
2018-04-23 11:50:00,57.1,57.14,57.09,57.13,41225.0,46.3694,46.4018,46.3612,46.3937,41225.0
2018-04-23 11:55:00,57.13,57.14,57.07,57.11,28744.0,46.3937,46.4018,46.345,46.3775,28744.0
2018-04-23 12:00:00,57.12,57.13,57.09,57.11,24866.0,46.3856,46.3937,46.3612,46.3775,24866.0
2018-04-23 12:05:00,57.11,57.13,57.1,57.11,38681.0,46.3775,46.3937,46.3694,46.3775,38681.0
2018-04-23 12:10:00,57.11,57.13,57.08,57.09,93843.0,46.3775,46.3937,46.3531,46.3612,93843.0
2018-04-23 12:15:00,57.09,57.09,57.04,57.04,30817.0,46.3612,46.3612,46.3206,46.3206,30817.0
2018-04-23 12:20:00,57.04,57.06,57.01,57.03,32373.0,46.3206,46.3369,46.2963,46.3125,32373.0
2018-04-23 12:25:00,57.02,57.05,57.02,57.04,20398.0,46.3044,46.3288,46.3044,46.3206,20398.0
2018-04-23 12:30:00,57.04,57.06,57.02,57.04,32819.0,46.3206,46.3369,46.3044,46.3206,32819.0
2018-04-23 12:35:00,57.04,57.04,57.0,57.03,35034.0,46.3206,46.3206,46.2882,46.3125,35034.0
2018-04-23 12:40:00,57.03,57.05,56.99,56.99,20865.0,46.3125,46.3288,46.28,46.28,20865.0
2018-04-23 12:45:00,57.0,57.02,56.96,56.96,36557.0,46.2882,46.3044,46.2557,46.2557,36557.0
2018-04-23 12:50:00,56.97,57.0,56.96,56.99,19782.0,46.2638,46.2882,46.2557,46.28,19782.0
2018-04-23 12:55:00,56.98,56.98,56.94,56.97,149206.0,46.2719,46.2719,46.2394,46.2638,149206.0
2018-04-23 13:00:00,56.96,56.99,56.96,56.98,63163.0,46.2557,46.28,46.2557,46.2719,63163.0
2018-04-23 13:05:00,56.98,57.0,56.97,56.98,36134.0,46.2719,46.2882,46.2638,46.2719,36134.0
2018-04-23 13:10:00,56.97,57.0,56.95,56.98,37849.0,46.2638,46.2882,46.2476,46.2719,37849.0
2018-04-23 13:15:00,56.98,56.98,56.94,56.95,23792.0,46.2719,46.2719,46.2394,46.2476,23792.0
2018-04-23 13:20:00,56.96,56.97,56.93,56.93,45129.0,46.2557,46.2638,46.2313,46.2313,45129.0
2018-04-23 13:25:00,56.94,56.97,56.93,56.95,31912.0,46.2394,46.2638,46.2313,46.2476,31912.0
2018-04-23 13:30:00,56.95,56.98,56.93,56.93,52827.0,46.2476,46.2719,46.2313,46.2313,52827.0
2018-04-23 13:35:00,56.92,56.97,56.92,56.95,36201.0,46.2232,46.2638,46.2232,46.2476,36201.0
2018-04-23 13:40:00,56.95,56.96,56.9,56.9,85733.0,46.2476,46.2557,46.2069,46.2069,85733.0
2018-04-23 13:45:00,56.9,56.93,56.89,56.91,95627.0,46.2069,46.2313,46.1988,46.2151,95627.0
2018-04-23 13:50:00,56.91,56.96,56.91,56.94,62035.0,46.2151,46.2557,46.2151,46.2394,62035.0
2018-04-23 13:55:00,56.95,56.98,56.94,56.96,64628.0,46.2476,46.2719,46.2394,46.2557,64628.0
2018-04-23 14:00:00,56.95,56.96,56.88,56.89,109053.0,46.2476,46.2557,46.1907,46.1988,109053.0
2018-04-23 14:05:00,56.89,56.9,56.85,56.88,71970.0,46.1988,46.2069,46.1663,46.1907,71970.0
2018-04-23 14:10:00,56.87,56.91,56.84,56.84,73831.0,46.1826,46.2151,46.1582,46.1582,73831.0
2018-04-23 14:15:00,56.85,56.88,56.84,56.86,63741.0,46.1663,46.1907,46.1582,46.1745,63741.0
2018-04-23 14:20:00,56.87,56.87,56.81,56.82,73822.0,46.1826,46.1826,46.1339,46.142,73822.0
2018-04-23 14:25:00,56.81,56.83,56.77,56.8,185135.0,46.1339,46.1501,46.1014,46.1257,185135.0
2018-04-23 14:30:00,56.8,56.81,56.78,56.78,107788.0,46.1257,46.1339,46.1095,46.1095,107788.0
2018-04-23 14:35:00,56.78,56.82,56.76,56.81,99882.0,46.1095,46.142,46.0933,46.1339,99882.0
2018-04-23 14:40:00,56.81,56.85,56.8,56.85,73511.0,46.1339,46.1663,46.1257,46.1663,73511.0
2018-04-23 14:45:00,56.84,56.85,56.78,56.78,184518.0,46.1582,46.1663,46.1095,46.1095,184518.0
2018-04-23 14:50:00,56.78,56.79,56.69,56.7,235197.0,46.1095,46.1176,46.0364,46.0445,235197.0
2018-04-23 14:55:00,56.7,56.74,56.67,56.72,178920.0,46.0445,46.077,46.0202,46.0608,178920.0
2018-04-23 15:00:00,56.72,56.78,56.7,56.77,95817.0,46.0608,46.1095,46.0445,46.1014,95817.0
2018-04-23 15:05:00,56.77,56.79,56.74,56.76,111575.0,46.1014,46.1176,46.077,46.0933,111575.0
2018-04-23 15:10:00,56.76,56.81,56.74,56.78,78674.0,46.0933,46.1339,46.077,46.1095,78674.0
2018-04-23 15:15:00,56.78,56.8,56.77,56.78,52210.0,46.1095,46.1257,46.1014,46.1095,52210.0
2018-04-23 15:20:00,56.78,56.83,56.77,56.78,40940.0,46.1095,46.1501,46.1014,46.1095,40940.0
2018-04-23 15:25:00,56.78,56.83,56.78,56.82,26415.0,46.1095,46.1501,46.1095,46.142,26415.0
2018-04-23 15:30:00,56.81,56.87,56.8,56.84,80189.0,46.1339,46.1826,46.1257,46.1582,80189.0
2018-04-23 15:35:00,56.84,56.85,56.78,56.8,125267.0,46.1582,46.1663,46.1095,46.1257,125267.0
2018-04-23 15:40:00,56.8,56.81,56.77,56.8,52515.0,46.1257,46.1339,46.1014,46.1257,52515.0
2018-04-23 15:45:00,56.82,56.84,56.79,56.79,121673.0,46.142,46.1582,46.1176,46.1176,121673.0
2018-04-23 15:50:00,56.8,56.85,56.77,56.78,266925.0,46.1257,46.1663,46.1014,46.1095,266925.0
2018-04-23 15:55:00,56.78,56.82,56.78,56.81,277112.0,46.1095,46.142,46.1095,46.1339,277112.0
2018-04-24 09:30:00,57.23,57.23,57.17,57.17,117358.0,46.4749,46.4749,46.4262,46.4262,117358.0
2018-04-24 09:35:00,57.17,57.25,57.14,57.22,132963.0,46.4262,46.4912,46.4018,46.4668,132963.0
2018-04-24 09:40:00,57.22,57.29,57.17,57.29,72718.0,46.4668,46.5237,46.4262,46.5237,72718.0
2018-04-24 09:45:00,57.28,57.34,57.28,57.28,118589.0,46.5155,46.5643,46.5155,46.5155,118589.0
2018-04-24 09:50:00,57.29,57.29,57.15,57.15,97455.0,46.5237,46.5237,46.41,46.41,97455.0
2018-04-24 09:55:00,57.16,57.24,57.14,57.23,79793.0,46.4181,46.4831,46.4018,46.4749,79793.0
2018-04-24 10:00:00,57.23,57.28,57.19,57.28,152749.0,46.4749,46.5155,46.4425,46.5155,152749.0
2018-04-24 10:05:00,57.27,57.28,57.24,57.25,75215.0,46.5074,46.5155,46.4831,46.4912,75215.0
2018-04-24 10:10:00,57.26,57.29,57.22,57.22,75347.0,46.4993,46.5237,46.4668,46.4668,75347.0
2018-04-24 10:15:00,57.22,57.23,57.1,57.1,134536.0,46.4668,46.4749,46.3694,46.3694,134536.0
2018-04-24 10:20:00,57.1,57.13,57.0,57.01,99707.0,46.3694,46.3937,46.2882,46.2963,99707.0
2018-04-24 10:25:00,57.01,57.07,57.0,57.04,76808.0,46.2963,46.345,46.2882,46.3206,76808.0
2018-04-24 10:30:00,57.04,57.07,56.95,56.97,110327.0,46.3206,46.345,46.2476,46.2638,110327.0
2018-04-24 10:35:00,56.96,56.98,56.93,56.97,100174.0,46.2557,46.2719,46.2313,46.2638,100174.0
2018-04-24 10:40:00,56.97,57.01,56.92,56.99,75389.0,46.2638,46.2963,46.2232,46.28,75389.0
2018-04-24 10:45:00,57.0,57.02,56.96,57.01,246862.0,46.2882,46.3044,46.2557,46.2963,246862.0
2018-04-24 10:50:00,57.01,57.03,56.99,57.0,154269.0,46.2963,46.3125,46.28,46.2882,154269.0
2018-04-24 10:55:00,57.0,57.01,56.92,56.92,156002.0,46.2882,46.2963,46.2232,46.2232,156002.0
2018-04-24 11:00:00,56.93,56.95,56.88,56.89,232640.0,46.2313,46.2476,46.1907,46.1988,232640.0
2018-04-24 11:05:00,56.9,56.9,56.83,56.89,176414.0,46.2069,46.2069,46.1501,46.1988,176414.0
2018-04-24 11:10:00,56.89,56.92,56.85,56.91,162863.0,46.1988,46.2232,46.1663,46.2151,162863.0
2018-04-24 11:15:00,56.92,56.93,56.85,56.92,98865.0,46.2232,46.2313,46.1663,46.2232,98865.0
2018-04-24 11:20:00,56.92,57.05,56.92,56.99,383771.0,46.2232,46.3288,46.2232,46.28,383771.0
2018-04-24 11:25:00,56.99,57.09,56.97,57.08,263682.0,46.28,46.3612,46.2638,46.3531,263682.0
2018-04-24 11:30:00,57.08,57.11,57.02,57.11,74470.0,46.3531,46.3775,46.3044,46.3775,74470.0
2018-04-24 11:35:00,57.1,57.11,57.06,57.11,107780.0,46.3694,46.3775,46.3369,46.3775,107780.0
2018-04-24 11:40:00,57.11,57.17,57.1,57.16,127106.0,46.3775,46.4262,46.3694,46.4181,127106.0
2018-04-24 11:45:00,57.16,57.22,57.1,57.15,642290.0,46.4181,46.4668,46.3694,46.41,642290.0
2018-04-24 11:50:00,57.15,57.17,57.05,57.07,100075.0,46.41,46.4262,46.3288,46.345,100075.0
2018-04-24 11:55:00,57.07,57.12,57.02,57.02,81904.0,46.345,46.3856,46.3044,46.3044,81904.0
2018-04-24 12:00:00,57.02,57.06,57.0,57.04,117112.0,46.3044,46.3369,46.2882,46.3206,117112.0
2018-04-24 12:05:00,57.05,57.08,56.98,57.0,77840.0,46.3288,46.3531,46.2719,46.2882,77840.0
2018-04-24 12:10:00,56.99,57.03,56.97,56.99,71433.0,46.28,46.3125,46.2638,46.28,71433.0
2018-04-24 12:15:00,56.99,57.0,56.91,56.92,96203.0,46.28,46.2882,46.2151,46.2232,96203.0
2018-04-24 12:20:00,56.92,56.97,56.9,56.96,83800.0,46.2232,46.2638,46.2069,46.2557,83800.0
2018-04-24 12:25:00,56.96,56.96,56.85,56.89,82031.0,46.2557,46.2557,46.1663,46.1988,82031.0
2018-04-24 12:30:00,56.89,56.9,56.79,56.79,87628.0,46.1988,46.2069,46.1176,46.1176,87628.0
2018-04-24 12:35:00,56.79,56.81,56.76,56.79,82894.0,46.1176,46.1339,46.0933,46.1176,82894.0
2018-04-24 12:40:00,56.8,56.81,56.75,56.81,113860.0,46.1257,46.1339,46.0851,46.1339,113860.0
2018-04-24 12:45:00,56.8,56.85,56.78,56.85,89594.0,46.1257,46.1663,46.1095,46.1663,89594.0
2018-04-24 12:50:00,56.85,56.89,56.83,56.83,138466.0,46.1663,46.1988,46.1501,46.1501,138466.0
2018-04-24 12:55:00,56.83,56.84,56.7,56.71,90192.0,46.1501,46.1582,46.0445,46.0527,90192.0
2018-04-24 13:00:00,56.7,56.76,56.7,56.73,62694.0,46.0445,46.0933,46.0445,46.0689,62694.0
2018-04-24 13:05:00,56.73,56.74,56.68,56.73,131442.0,46.0689,46.077,46.0283,46.0689,131442.0
2018-04-24 13:10:00,56.73,56.75,56.7,56.75,61807.0,46.0689,46.0851,46.0445,46.0851,61807.0
2018-04-24 13:15:00,56.75,56.77,56.64,56.65,84082.0,46.0851,46.1014,45.9958,46.0039,84082.0
2018-04-24 13:20:00,56.65,56.69,56.61,56.62,70353.0,46.0039,46.0364,45.9714,45.9796,70353.0
2018-04-24 13:25:00,56.62,56.66,56.6,56.65,79419.0,45.9796,46.0121,45.9633,46.0039,79419.0
2018-04-24 13:30:00,56.66,56.68,56.61,56.62,55229.0,46.0121,46.0283,45.9714,45.9796,55229.0
2018-04-24 13:35:00,56.62,56.64,56.55,56.58,168815.0,45.9796,45.9958,45.9227,45.9471,168815.0
2018-04-24 13:40:00,56.59,56.63,56.57,56.6,97463.0,45.9552,45.9877,45.939,45.9633,97463.0
2018-04-24 13:45:00,56.6,56.63,56.57,56.6,121366.0,45.9633,45.9877,45.939,45.9633,121366.0
2018-04-24 13:50:00,56.6,56.6,56.48,56.51,95843.0,45.9633,45.9633,45.8659,45.8902,95843.0
2018-04-24 13:55:00,56.51,56.51,56.45,56.5,92691.0,45.8902,45.8902,45.8415,45.8821,92691.0
2018-04-24 14:00:00,56.5,56.5,56.36,56.37,197485.0,45.8821,45.8821,45.7684,45.7766,197485.0
2018-04-24 14:05:00,56.36,56.37,56.32,56.35,358025.0,45.7684,45.7766,45.7359,45.7603,358025.0
2018-04-24 14:10:00,56.35,56.47,56.35,56.44,246316.0,45.7603,45.8578,45.7603,45.8334,246316.0
2018-04-24 14:15:00,56.44,56.44,56.35,56.39,64275.0,45.8334,45.8334,45.7603,45.7928,64275.0
2018-04-24 14:20:00,56.38,56.49,56.37,56.48,148469.0,45.7847,45.874,45.7766,45.8659,148469.0
2018-04-24 14:25:00,56.48,56.5,56.34,56.35,51830.0,45.8659,45.8821,45.7522,45.7603,51830.0
2018-04-24 14:30:00,56.35,56.42,56.34,56.42,66003.0,45.7603,45.8172,45.7522,45.8172,66003.0
2018-04-24 14:35:00,56.41,56.43,56.29,56.29,111904.0,45.809,45.8253,45.7116,45.7116,111904.0
2018-04-24 14:40:00,56.29,56.42,56.29,56.4,107170.0,45.7116,45.8172,45.7116,45.8009,107170.0
2018-04-24 14:45:00,56.4,56.44,56.37,56.41,84654.0,45.8009,45.8334,45.7766,45.809,84654.0
2018-04-24 14:50:00,56.4,56.47,56.36,56.4,134619.0,45.8009,45.8578,45.7684,45.8009,134619.0
2018-04-24 14:55:00,56.4,56.47,56.4,56.46,76144.0,45.8009,45.8578,45.8009,45.8496,76144.0
2018-04-24 15:00:00,56.46,56.55,56.43,56.54,65588.0,45.8496,45.9227,45.8253,45.9146,65588.0
2018-04-24 15:05:00,56.54,56.58,56.52,56.55,84735.0,45.9146,45.9471,45.8984,45.9227,84735.0
2018-04-24 15:10:00,56.55,56.62,56.5,56.62,44399.0,45.9227,45.9796,45.8821,45.9796,44399.0
2018-04-24 15:15:00,56.62,56.63,56.53,56.55,87146.0,45.9796,45.9877,45.9065,45.9227,87146.0
2018-04-24 15:20:00,56.54,56.65,56.53,56.62,90410.0,45.9146,46.0039,45.9065,45.9796,90410.0
2018-04-24 15:25:00,56.61,56.62,56.54,56.55,76831.0,45.9714,45.9796,45.9146,45.9227,76831.0
2018-04-24 15:30:00,56.55,56.55,56.47,56.47,43924.0,45.9227,45.9227,45.8578,45.8578,43924.0
2018-04-24 15:35:00,56.48,56.48,56.44,56.45,111099.0,45.8659,45.8659,45.8334,45.8415,111099.0
2018-04-24 15:40:00,56.44,56.46,56.34,56.38,69237.0,45.8334,45.8496,45.7522,45.7847,69237.0
2018-04-24 15:45:00,56.38,56.55,56.37,56.5,98738.0,45.7847,45.9227,45.7766,45.8821,98738.0
2018-04-24 15:50:00,56.5,56.58,56.5,56.53,126011.0,45.8821,45.9471,45.8821,45.9065,126011.0
2018-04-24 15:55:00,56.53,56.54,56.46,56.52,180313.0,45.9065,45.9146,45.8496,45.8984,180313.0
2018-04-25 09:30:00,56.13,56.14,56.02,56.06,303714.0,45.5817,45.5898,45.4923,45.5248,303714.0
2018-04-25 09:35:00,56.06,56.06,55.96,55.99,318913.0,45.5248,45.5248,45.4436,45.468,318913.0
2018-04-25 09:40:00,55.98,55.99,55.86,55.89,1191051.0,45.4598,45.468,45.3624,45.3868,1191051.0
2018-04-25 09:45:00,55.9,55.96,55.85,55.95,182849.0,45.3949,45.4436,45.3543,45.4355,182849.0
2018-04-25 09:50:00,55.95,56.0,55.89,55.99,236905.0,45.4355,45.4761,45.3868,45.468,236905.0
2018-04-25 09:55:00,55.99,55.99,55.85,55.85,134500.0,45.468,45.468,45.3543,45.3543,134500.0
2018-04-25 10:00:00,55.85,55.9,55.8,55.86,205282.0,45.3543,45.3949,45.3137,45.3624,205282.0
2018-04-25 10:05:00,55.87,55.93,55.85,55.88,316978.0,45.3705,45.4192,45.3543,45.3786,316978.0
2018-04-25 10:10:00,55.88,55.93,55.85,55.89,174774.0,45.3786,45.4192,45.3543,45.3868,174774.0
2018-04-25 10:15:00,55.9,55.95,55.86,55.87,388175.0,45.3949,45.4355,45.3624,45.3705,388175.0
2018-04-25 10:20:00,55.88,55.98,55.84,55.98,138390.0,45.3786,45.4598,45.3462,45.4598,138390.0
2018-04-25 10:25:00,55.97,56.01,55.93,55.95,153551.0,45.4517,45.4842,45.4192,45.4355,153551.0
2018-04-25 10:30:00,55.94,55.99,55.9,55.96,244518.0,45.4274,45.468,45.3949,45.4436,244518.0
2018-04-25 10:35:00,55.97,56.03,55.96,56.0,354574.0,45.4517,45.5004,45.4436,45.4761,354574.0
2018-04-25 10:40:00,55.99,56.04,55.95,56.03,240388.0,45.468,45.5086,45.4355,45.5004,240388.0
2018-04-25 10:45:00,56.03,56.06,56.02,56.05,342576.0,45.5004,45.5248,45.4923,45.5167,342576.0
2018-04-25 10:50:00,56.05,56.05,55.97,55.98,191854.0,45.5167,45.5167,45.4517,45.4598,191854.0
2018-04-25 10:55:00,55.97,56.0,55.93,56.0,249672.0,45.4517,45.4761,45.4192,45.4761,249672.0
2018-04-25 11:00:00,55.99,56.06,55.96,56.04,89882.0,45.468,45.5248,45.4436,45.5086,89882.0
2018-04-25 11:05:00,56.03,56.08,56.02,56.04,156689.0,45.5004,45.541,45.4923,45.5086,156689.0
2018-04-25 11:10:00,56.05,56.09,56.02,56.05,107685.0,45.5167,45.5492,45.4923,45.5167,107685.0
2018-04-25 11:15:00,56.05,56.06,56.0,56.02,80267.0,45.5167,45.5248,45.4761,45.4923,80267.0
2018-04-25 11:20:00,56.03,56.13,56.02,56.11,97721.0,45.5004,45.5817,45.4923,45.5654,97721.0
2018-04-25 11:25:00,56.1,56.16,56.09,56.14,57077.0,45.5573,45.606,45.5492,45.5898,57077.0
2018-04-25 11:30:00,56.14,56.16,56.03,56.05,109440.0,45.5898,45.606,45.5004,45.5167,109440.0
2018-04-25 11:35:00,56.04,56.05,55.97,55.98,110704.0,45.5086,45.5167,45.4517,45.4598,110704.0
2018-04-25 11:40:00,55.98,55.98,55.93,55.95,114644.0,45.4598,45.4598,45.4192,45.4355,114644.0
2018-04-25 11:45:00,55.95,56.01,55.91,55.91,123542.0,45.4355,45.4842,45.403,45.403,123542.0
2018-04-25 11:50:00,55.91,55.99,55.9,55.97,138584.0,45.403,45.468,45.3949,45.4517,138584.0
2018-04-25 11:55:00,55.96,55.99,55.91,55.92,82247.0,45.4436,45.468,45.403,45.4111,82247.0
2018-04-25 12:00:00,55.92,55.95,55.89,55.91,105785.0,45.4111,45.4355,45.3868,45.403,105785.0
2018-04-25 12:05:00,55.91,55.94,55.88,55.93,108630.0,45.403,45.4274,45.3786,45.4192,108630.0
2018-04-25 12:10:00,55.93,55.96,55.89,55.95,195780.0,45.4192,45.4436,45.3868,45.4355,195780.0
2018-04-25 12:15:00,55.95,55.98,55.94,55.97,161529.0,45.4355,45.4598,45.4274,45.4517,161529.0
2018-04-25 12:20:00,55.97,55.99,55.94,55.97,88019.0,45.4517,45.468,45.4274,45.4517,88019.0
2018-04-25 12:25:00,55.96,56.01,55.93,55.98,88264.0,45.4436,45.4842,45.4192,45.4598,88264.0
2018-04-25 12:30:00,55.97,56.05,55.95,56.04,60430.0,45.4517,45.5167,45.4355,45.5086,60430.0
2018-04-25 12:35:00,56.03,56.05,55.99,56.01,96262.0,45.5004,45.5167,45.468,45.4842,96262.0
2018-04-25 12:40:00,56.02,56.02,55.94,55.95,59413.0,45.4923,45.4923,45.4274,45.4355,59413.0
2018-04-25 12:45:00,55.96,56.01,55.96,55.97,82601.0,45.4436,45.4842,45.4436,45.4517,82601.0
2018-04-25 12:50:00,55.97,55.99,55.93,55.95,53537.0,45.4517,45.468,45.4192,45.4355,53537.0
2018-04-25 12:55:00,55.95,55.98,55.95,55.97,36921.0,45.4355,45.4598,45.4355,45.4517,36921.0
2018-04-25 13:00:00,55.96,56.03,55.95,55.98,53544.0,45.4436,45.5004,45.4355,45.4598,53544.0
2018-04-25 13:05:00,55.99,56.04,55.98,55.99,48734.0,45.468,45.5086,45.4598,45.468,48734.0
2018-04-25 13:10:00,56.0,56.0,55.93,55.95,69776.0,45.4761,45.4761,45.4192,45.4355,69776.0
2018-04-25 13:15:00,55.95,55.95,55.91,55.91,32233.0,45.4355,45.4355,45.403,45.403,32233.0
2018-04-25 13:20:00,55.91,55.92,55.89,55.92,44338.0,45.403,45.4111,45.3868,45.4111,44338.0
2018-04-25 13:25:00,55.92,55.97,55.91,55.96,60863.0,45.4111,45.4517,45.403,45.4436,60863.0
2018-04-25 13:30:00,55.95,56.13,55.95,56.11,132341.0,45.4355,45.5817,45.4355,45.5654,132341.0
2018-04-25 13:35:00,56.1,56.11,56.07,56.08,123718.0,45.5573,45.5654,45.5329,45.541,123718.0
2018-04-25 13:40:00,56.08,56.12,56.06,56.06,68590.0,45.541,45.5735,45.5248,45.5248,68590.0
2018-04-25 13:45:00,56.06,56.06,56.01,56.04,95901.0,45.5248,45.5248,45.4842,45.5086,95901.0
2018-04-25 13:50:00,56.05,56.08,56.01,56.06,51155.0,45.5167,45.541,45.4842,45.5248,51155.0
2018-04-25 13:55:00,56.07,56.09,56.06,56.08,84498.0,45.5329,45.5492,45.5248,45.541,84498.0
2018-04-25 14:00:00,56.08,56.11,56.04,56.07,110601.0,45.541,45.5654,45.5086,45.5329,110601.0
2018-04-25 14:05:00,56.07,56.1,56.05,56.05,105568.0,45.5329,45.5573,45.5167,45.5167,105568.0
2018-04-25 14:10:00,56.06,56.08,56.0,56.03,79908.0,45.5248,45.541,45.4761,45.5004,79908.0
2018-04-25 14:15:00,56.03,56.07,56.01,56.02,102122.0,45.5004,45.5329,45.4842,45.4923,102122.0
2018-04-25 14:20:00,56.01,56.04,55.96,55.97,110841.0,45.4842,45.5086,45.4436,45.4517,110841.0
2018-04-25 14:25:00,55.98,56.06,55.97,56.0,104534.0,45.4598,45.5248,45.4517,45.4761,104534.0
2018-04-25 14:30:00,56.0,56.09,55.98,56.07,70199.0,45.4761,45.5492,45.4598,45.5329,70199.0
2018-04-25 14:35:00,56.07,56.11,56.05,56.09,92755.0,45.5329,45.5654,45.5167,45.5492,92755.0
2018-04-25 14:40:00,56.1,56.13,56.07,56.09,118492.0,45.5573,45.5817,45.5329,45.5492,118492.0
2018-04-25 14:45:00,56.09,56.17,56.07,56.15,76446.0,45.5492,45.6141,45.5329,45.5979,76446.0
2018-04-25 14:50:00,56.15,56.16,56.11,56.15,90597.0,45.5979,45.606,45.5654,45.5979,90597.0
2018-04-25 14:55:00,56.14,56.22,56.13,56.2,111934.0,45.5898,45.6547,45.5817,45.6385,111934.0
2018-04-25 15:00:00,56.2,56.24,56.18,56.23,160192.0,45.6385,45.671,45.6223,45.6629,160192.0
2018-04-25 15:05:00,56.24,56.26,56.18,56.18,62268.0,45.671,45.6872,45.6223,45.6223,62268.0
2018-04-25 15:10:00,56.19,56.21,56.18,56.2,110172.0,45.6304,45.6466,45.6223,45.6385,110172.0
2018-04-25 15:15:00,56.19,56.21,56.15,56.15,78326.0,45.6304,45.6466,45.5979,45.5979,78326.0
2018-04-25 15:20:00,56.14,56.18,56.11,56.14,128596.0,45.5898,45.6223,45.5654,45.5898,128596.0
2018-04-25 15:25:00,56.14,56.16,56.1,56.13,93127.0,45.5898,45.606,45.5573,45.5817,93127.0
2018-04-25 15:30:00,56.13,56.16,56.09,56.13,226823.0,45.5817,45.606,45.5492,45.5817,226823.0
2018-04-25 15:35:00,56.14,56.14,56.07,56.07,140794.0,45.5898,45.5898,45.5329,45.5329,140794.0
2018-04-25 15:40:00,56.08,56.1,56.02,56.06,86363.0,45.541,45.5573,45.4923,45.5248,86363.0
2018-04-25 15:45:00,56.06,56.07,56.02,56.05,84083.0,45.5248,45.5329,45.4923,45.5167,84083.0
2018-04-25 15:50:00,56.05,56.13,56.05,56.12,141199.0,45.5167,45.5817,45.5167,45.5735,141199.0
2018-04-25 15:55:00,56.12,56.17,56.07,56.16,178773.0,45.5735,45.6141,45.5329,45.606,178773.0
2018-04-26 09:30:00,56.43,56.5,56.42,56.5,282473.0,45.8253,45.8821,45.8172,45.8821,282473.0
2018-04-26 09:35:00,56.51,56.57,56.46,56.54,241621.0,45.8902,45.939,45.8496,45.9146,241621.0
2018-04-26 09:40:00,56.55,56.55,56.47,56.52,82051.0,45.9227,45.9227,45.8578,45.8984,82051.0
2018-04-26 09:45:00,56.52,56.52,56.4,56.41,116834.0,45.8984,45.8984,45.8009,45.809,116834.0
2018-04-26 09:50:00,56.41,56.42,56.38,56.42,176753.0,45.809,45.8172,45.7847,45.8172,176753.0
2018-04-26 09:55:00,56.42,56.47,56.41,56.44,179950.0,45.8172,45.8578,45.809,45.8334,179950.0
2018-04-26 10:00:00,56.44,56.47,56.4,56.45,93883.0,45.8334,45.8578,45.8009,45.8415,93883.0
2018-04-26 10:05:00,56.46,56.51,56.44,56.49,114158.0,45.8496,45.8902,45.8334,45.874,114158.0
2018-04-26 10:10:00,56.49,56.57,56.49,56.56,105895.0,45.874,45.939,45.874,45.9308,105895.0
2018-04-26 10:15:00,56.57,56.57,56.51,56.51,166262.0,45.939,45.939,45.8902,45.8902,166262.0
2018-04-26 10:20:00,56.5,56.51,56.43,56.49,88833.0,45.8821,45.8902,45.8253,45.874,88833.0
2018-04-26 10:25:00,56.48,56.56,56.48,56.54,51291.0,45.8659,45.9308,45.8659,45.9146,51291.0
2018-04-26 10:30:00,56.55,56.57,56.52,56.57,55684.0,45.9227,45.939,45.8984,45.939,55684.0
2018-04-26 10:35:00,56.57,56.62,56.57,56.61,88669.0,45.939,45.9796,45.939,45.9714,88669.0
2018-04-26 10:40:00,56.61,56.63,56.57,56.58,80529.0,45.9714,45.9877,45.939,45.9471,80529.0
2018-04-26 10:45:00,56.58,56.62,56.57,56.61,106667.0,45.9471,45.9796,45.939,45.9714,106667.0
2018-04-26 10:50:00,56.61,56.68,56.61,56.68,94328.0,45.9714,46.0283,45.9714,46.0283,94328.0
2018-04-26 10:55:00,56.68,56.7,56.65,56.67,101709.0,46.0283,46.0445,46.0039,46.0202,101709.0
2018-04-26 11:00:00,56.68,56.7,56.64,56.69,78930.0,46.0283,46.0445,45.9958,46.0364,78930.0
2018-04-26 11:05:00,56.69,56.73,56.68,56.68,58812.0,46.0364,46.0689,46.0283,46.0283,58812.0
2018-04-26 11:10:00,56.68,56.71,56.66,56.67,111460.0,46.0283,46.0527,46.0121,46.0202,111460.0
2018-04-26 11:15:00,56.68,56.68,56.6,56.62,52117.0,46.0283,46.0283,45.9633,45.9796,52117.0
2018-04-26 11:20:00,56.62,56.63,56.58,56.6,82773.0,45.9796,45.9877,45.9471,45.9633,82773.0
2018-04-26 11:25:00,56.6,56.66,56.6,56.64,59861.0,45.9633,46.0121,45.9633,45.9958,59861.0
2018-04-26 11:30:00,56.64,56.66,56.56,56.56,132879.0,45.9958,46.0121,45.9308,45.9308,132879.0
2018-04-26 11:35:00,56.56,56.59,56.55,56.56,51701.0,45.9308,45.9552,45.9227,45.9308,51701.0
2018-04-26 11:40:00,56.56,56.56,56.52,56.54,92566.0,45.9308,45.9308,45.8984,45.9146,92566.0
2018-04-26 11:45:00,56.54,56.56,56.5,56.55,52884.0,45.9146,45.9308,45.8821,45.9227,52884.0
2018-04-26 11:50:00,56.56,56.59,56.53,56.54,86138.0,45.9308,45.9552,45.9065,45.9146,86138.0
2018-04-26 11:55:00,56.54,56.58,56.54,56.58,54084.0,45.9146,45.9471,45.9146,45.9471,54084.0
2018-04-26 12:00:00,56.58,56.63,56.57,56.62,50847.0,45.9471,45.9877,45.939,45.9796,50847.0
2018-04-26 12:05:00,56.62,56.64,56.6,56.63,148111.0,45.9796,45.9958,45.9633,45.9877,148111.0
2018-04-26 12:10:00,56.62,56.63,56.6,56.6,27593.0,45.9796,45.9877,45.9633,45.9633,27593.0
2018-04-26 12:15:00,56.6,56.66,56.6,56.66,46206.0,45.9633,46.0121,45.9633,46.0121,46206.0
2018-04-26 12:20:00,56.65,56.68,56.64,56.67,29185.0,46.0039,46.0283,45.9958,46.0202,29185.0
2018-04-26 12:25:00,56.68,56.71,56.67,56.7,98092.0,46.0283,46.0527,46.0202,46.0445,98092.0
2018-04-26 12:30:00,56.7,56.71,56.67,56.68,29210.0,46.0445,46.0527,46.0202,46.0283,29210.0
2018-04-26 12:35:00,56.67,56.69,56.66,56.68,54793.0,46.0202,46.0364,46.0121,46.0283,54793.0
2018-04-26 12:40:00,56.69,56.71,56.67,56.7,58209.0,46.0364,46.0527,46.0202,46.0445,58209.0
2018-04-26 12:45:00,56.7,56.71,56.63,56.65,92468.0,46.0445,46.0527,45.9877,46.0039,92468.0
2018-04-26 12:50:00,56.65,56.67,56.64,56.66,50307.0,46.0039,46.0202,45.9958,46.0121,50307.0
2018-04-26 12:55:00,56.67,56.7,56.66,56.68,49035.0,46.0202,46.0445,46.0121,46.0283,49035.0
2018-04-26 13:00:00,56.68,56.74,56.67,56.74,107547.0,46.0283,46.077,46.0202,46.077,107547.0
2018-04-26 13:05:00,56.74,56.76,56.71,56.76,72287.0,46.077,46.0933,46.0527,46.0933,72287.0
2018-04-26 13:10:00,56.77,56.8,56.74,56.77,92324.0,46.1014,46.1257,46.077,46.1014,92324.0
2018-04-26 13:15:00,56.77,56.77,56.74,56.75,66577.0,46.1014,46.1014,46.077,46.0851,66577.0
2018-04-26 13:20:00,56.74,56.76,56.73,56.76,59053.0,46.077,46.0933,46.0689,46.0933,59053.0
2018-04-26 13:25:00,56.76,56.76,56.72,56.73,54570.0,46.0933,46.0933,46.0608,46.0689,54570.0
2018-04-26 13:30:00,56.73,56.74,56.7,56.74,54866.0,46.0689,46.077,46.0445,46.077,54866.0
2018-04-26 13:35:00,56.73,56.76,56.71,56.72,68244.0,46.0689,46.0933,46.0527,46.0608,68244.0
2018-04-26 13:40:00,56.73,56.75,56.72,56.74,36571.0,46.0689,46.0851,46.0608,46.077,36571.0
2018-04-26 13:45:00,56.74,56.77,56.74,56.75,88403.0,46.077,46.1014,46.077,46.0851,88403.0
2018-04-26 13:50:00,56.74,56.76,56.72,56.73,31144.0,46.077,46.0933,46.0608,46.0689,31144.0
2018-04-26 13:55:00,56.73,56.76,56.73,56.76,16232.0,46.0689,46.0933,46.0689,46.0933,16232.0
2018-04-26 14:00:00,56.76,56.77,56.74,56.77,87513.0,46.0933,46.1014,46.077,46.1014,87513.0
2018-04-26 14:05:00,56.76,56.78,56.74,56.78,35215.0,46.0933,46.1095,46.077,46.1095,35215.0
2018-04-26 14:10:00,56.78,56.8,56.77,56.77,74351.0,46.1095,46.1257,46.1014,46.1014,74351.0
2018-04-26 14:15:00,56.78,56.79,56.76,56.79,112408.0,46.1095,46.1176,46.0933,46.1176,112408.0
2018-04-26 14:20:00,56.79,56.8,56.78,56.8,86516.0,46.1176,46.1257,46.1095,46.1257,86516.0
2018-04-26 14:25:00,56.79,56.8,56.78,56.8,46739.0,46.1176,46.1257,46.1095,46.1257,46739.0
2018-04-26 14:30:00,56.8,56.82,56.79,56.82,93875.0,46.1257,46.142,46.1176,46.142,93875.0
2018-04-26 14:35:00,56.83,56.83,56.79,56.82,78005.0,46.1501,46.1501,46.1176,46.142,78005.0
2018-04-26 14:40:00,56.82,56.88,56.82,56.87,138348.0,46.142,46.1907,46.142,46.1826,138348.0
2018-04-26 14:45:00,56.87,56.88,56.84,56.86,87623.0,46.1826,46.1907,46.1582,46.1745,87623.0
2018-04-26 14:50:00,56.86,56.87,56.84,56.87,74607.0,46.1745,46.1826,46.1582,46.1826,74607.0
2018-04-26 14:55:00,56.86,56.87,56.84,56.86,59580.0,46.1745,46.1826,46.1582,46.1745,59580.0
2018-04-26 15:00:00,56.86,56.91,56.85,56.9,661394.0,46.1745,46.2151,46.1663,46.2069,661394.0
2018-04-26 15:05:00,56.91,56.91,56.84,56.84,146931.0,46.2151,46.2151,46.1582,46.1582,146931.0
2018-04-26 15:10:00,56.85,56.88,56.84,56.88,64502.0,46.1663,46.1907,46.1582,46.1907,64502.0
2018-04-26 15:15:00,56.88,56.89,56.85,56.87,74249.0,46.1907,46.1988,46.1663,46.1826,74249.0
2018-04-26 15:20:00,56.87,56.87,56.82,56.84,73471.0,46.1826,46.1826,46.142,46.1582,73471.0
2018-04-26 15:25:00,56.83,56.85,56.81,56.82,55602.0,46.1501,46.1663,46.1339,46.142,55602.0
2018-04-26 15:30:00,56.82,56.86,56.81,56.86,120250.0,46.142,46.1745,46.1339,46.1745,120250.0
2018-04-26 15:35:00,56.85,56.86,56.84,56.84,69049.0,46.1663,46.1745,46.1582,46.1582,69049.0
2018-04-26 15:40:00,56.84,56.88,56.82,56.87,92926.0,46.1582,46.1907,46.142,46.1826,92926.0
2018-04-26 15:45:00,56.86,56.86,56.83,56.85,80260.0,46.1745,46.1745,46.1501,46.1663,80260.0
2018-04-26 15:50:00,56.85,56.87,56.81,56.87,416560.0,46.1663,46.1826,46.1339,46.1826,416560.0
2018-04-26 15:55:00,56.87,56.89,56.86,56.87,347236.0,46.1826,46.1988,46.1745,46.1826,347236.0
2018-04-27 09:30:00,57.2,57.24,57.14,57.15,93157.0,46.4506,46.4831,46.4018,46.41,93157.0
2018-04-27 09:35:00,57.14,57.15,57.05,57.07,120707.0,46.4018,46.41,46.3288,46.345,120707.0
2018-04-27 09:40:00,57.06,57.17,57.05,57.15,91572.0,46.3369,46.4262,46.3288,46.41,91572.0
2018-04-27 09:45:00,57.16,57.22,57.15,57.18,105396.0,46.4181,46.4668,46.41,46.4343,105396.0
2018-04-27 09:50:00,57.19,57.2,57.06,57.09,150027.0,46.4425,46.4506,46.3369,46.3612,150027.0
2018-04-27 09:55:00,57.08,57.12,57.05,57.07,66678.0,46.3531,46.3856,46.3288,46.345,66678.0
2018-04-27 10:00:00,57.06,57.15,57.04,57.14,127923.0,46.3369,46.41,46.3206,46.4018,127923.0
2018-04-27 10:05:00,57.15,57.15,57.08,57.09,82844.0,46.41,46.41,46.3531,46.3612,82844.0
2018-04-27 10:10:00,57.08,57.09,57.01,57.07,156120.0,46.3531,46.3612,46.2963,46.345,156120.0
2018-04-27 10:15:00,57.06,57.1,57.02,57.05,63967.0,46.3369,46.3694,46.3044,46.3288,63967.0
2018-04-27 10:20:00,57.04,57.07,57.01,57.01,77338.0,46.3206,46.345,46.2963,46.2963,77338.0
2018-04-27 10:25:00,57.01,57.01,56.95,56.96,91867.0,46.2963,46.2963,46.2476,46.2557,91867.0
2018-04-27 10:30:00,56.95,56.97,56.91,56.93,90646.0,46.2476,46.2638,46.2151,46.2313,90646.0
2018-04-27 10:35:00,56.94,56.97,56.91,56.92,85942.0,46.2394,46.2638,46.2151,46.2232,85942.0
2018-04-27 10:40:00,56.93,56.99,56.9,56.99,102522.0,46.2313,46.28,46.2069,46.28,102522.0
2018-04-27 10:45:00,56.99,57.02,56.96,57.01,153507.0,46.28,46.3044,46.2557,46.2963,153507.0
2018-04-27 10:50:00,57.01,57.01,56.93,56.94,62730.0,46.2963,46.2963,46.2313,46.2394,62730.0
2018-04-27 10:55:00,56.93,56.96,56.89,56.96,89121.0,46.2313,46.2557,46.1988,46.2557,89121.0
2018-04-27 11:00:00,56.95,57.03,56.94,56.99,44672.0,46.2476,46.3125,46.2394,46.28,44672.0
2018-04-27 11:05:00,56.98,57.02,56.96,57.02,76161.0,46.2719,46.3044,46.2557,46.3044,76161.0
2018-04-27 11:10:00,57.01,57.06,56.98,57.05,174628.0,46.2963,46.3369,46.2719,46.3288,174628.0
2018-04-27 11:15:00,57.05,57.08,57.04,57.04,101949.0,46.3288,46.3531,46.3206,46.3206,101949.0
2018-04-27 11:20:00,57.04,57.07,57.01,57.06,108875.0,46.3206,46.345,46.2963,46.3369,108875.0
2018-04-27 11:25:00,57.07,57.15,57.05,57.15,60448.0,46.345,46.41,46.3288,46.41,60448.0
2018-04-27 11:30:00,57.14,57.15,57.1,57.11,52033.0,46.4018,46.41,46.3694,46.3775,52033.0
2018-04-27 11:35:00,57.12,57.17,57.1,57.15,87467.0,46.3856,46.4262,46.3694,46.41,87467.0
2018-04-27 11:40:00,57.14,57.15,57.06,57.06,71387.0,46.4018,46.41,46.3369,46.3369,71387.0
2018-04-27 11:45:00,57.07,57.08,57.03,57.05,60894.0,46.345,46.3531,46.3125,46.3288,60894.0
2018-04-27 11:50:00,57.05,57.07,57.02,57.05,58051.0,46.3288,46.345,46.3044,46.3288,58051.0
2018-04-27 11:55:00,57.05,57.12,57.03,57.09,47844.0,46.3288,46.3856,46.3125,46.3612,47844.0
2018-04-27 12:00:00,57.09,57.18,57.09,57.15,44632.0,46.3612,46.4343,46.3612,46.41,44632.0
2018-04-27 12:05:00,57.15,57.16,57.12,57.12,26133.0,46.41,46.4181,46.3856,46.3856,26133.0
2018-04-27 12:10:00,57.13,57.16,57.12,57.16,22901.0,46.3937,46.4181,46.3856,46.4181,22901.0
2018-04-27 12:15:00,57.15,57.16,57.13,57.15,24124.0,46.41,46.4181,46.3937,46.41,24124.0
2018-04-27 12:20:00,57.16,57.16,57.12,57.14,34363.0,46.4181,46.4181,46.3856,46.4018,34363.0
2018-04-27 12:25:00,57.14,57.16,57.13,57.15,25514.0,46.4018,46.4181,46.3937,46.41,25514.0
2018-04-27 12:30:00,57.15,57.17,57.08,57.09,86587.0,46.41,46.4262,46.3531,46.3612,86587.0
2018-04-27 12:35:00,57.08,57.14,57.07,57.13,33111.0,46.3531,46.4018,46.345,46.3937,33111.0
2018-04-27 12:40:00,57.13,57.15,57.12,57.12,48124.0,46.3937,46.41,46.3856,46.3856,48124.0
2018-04-27 12:45:00,57.12,57.2,57.11,57.17,83464.0,46.3856,46.4506,46.3775,46.4262,83464.0
2018-04-27 12:50:00,57.18,57.22,57.17,57.22,50923.0,46.4343,46.4668,46.4262,46.4668,50923.0
2018-04-27 12:55:00,57.22,57.26,57.22,57.25,88087.0,46.4668,46.4993,46.4668,46.4912,88087.0
2018-04-27 13:00:00,57.25,57.26,57.22,57.22,52308.0,46.4912,46.4993,46.4668,46.4668,52308.0
2018-04-27 13:05:00,57.21,57.23,57.18,57.2,64656.0,46.4587,46.4749,46.4343,46.4506,64656.0
2018-04-27 13:10:00,57.21,57.23,57.19,57.23,90413.0,46.4587,46.4749,46.4425,46.4749,90413.0
2018-04-27 13:15:00,57.23,57.24,57.2,57.22,39300.0,46.4749,46.4831,46.4506,46.4668,39300.0
2018-04-27 13:20:00,57.21,57.22,57.17,57.18,87147.0,46.4587,46.4668,46.4262,46.4343,87147.0
2018-04-27 13:25:00,57.18,57.2,57.16,57.17,31052.0,46.4343,46.4506,46.4181,46.4262,31052.0
2018-04-27 13:30:00,57.17,57.19,57.15,57.19,40749.0,46.4262,46.4425,46.41,46.4425,40749.0
2018-04-27 13:35:00,57.19,57.23,57.18,57.2,29054.0,46.4425,46.4749,46.4343,46.4506,29054.0
2018-04-27 13:40:00,57.2,57.2,57.15,57.17,43517.0,46.4506,46.4506,46.41,46.4262,43517.0
2018-04-27 13:45:00,57.17,57.17,57.14,57.16,23475.0,46.4262,46.4262,46.4018,46.4181,23475.0
2018-04-27 13:50:00,57.15,57.19,57.15,57.17,29198.0,46.41,46.4425,46.41,46.4262,29198.0
2018-04-27 13:55:00,57.18,57.19,57.16,57.19,32093.0,46.4343,46.4425,46.4181,46.4425,32093.0
2018-04-27 14:00:00,57.18,57.2,57.14,57.15,40879.0,46.4343,46.4506,46.4018,46.41,40879.0
2018-04-27 14:05:00,57.15,57.18,57.15,57.18,25055.0,46.41,46.4343,46.41,46.4343,25055.0
2018-04-27 14:10:00,57.18,57.24,57.18,57.23,41453.0,46.4343,46.4831,46.4343,46.4749,41453.0
2018-04-27 14:15:00,57.23,57.25,57.22,57.25,59894.0,46.4749,46.4912,46.4668,46.4912,59894.0
2018-04-27 14:20:00,57.25,57.26,57.23,57.26,23772.0,46.4912,46.4993,46.4749,46.4993,23772.0
2018-04-27 14:25:00,57.26,57.26,57.24,57.25,22336.0,46.4993,46.4993,46.4831,46.4912,22336.0
2018-04-27 14:30:00,57.24,57.29,57.24,57.26,31213.0,46.4831,46.5237,46.4831,46.4993,31213.0
2018-04-27 14:35:00,57.26,57.27,57.25,57.27,17920.0,46.4993,46.5074,46.4912,46.5074,17920.0
2018-04-27 14:40:00,57.27,57.28,57.25,57.28,97634.0,46.5074,46.5155,46.4912,46.5155,97634.0
2018-04-27 14:45:00,57.28,57.3,57.26,57.27,34636.0,46.5155,46.5318,46.4993,46.5074,34636.0
2018-04-27 14:50:00,57.27,57.28,57.24,57.26,34433.0,46.5074,46.5155,46.4831,46.4993,34433.0
2018-04-27 14:55:00,57.25,57.26,57.24,57.26,29638.0,46.4912,46.4993,46.4831,46.4993,29638.0
2018-04-27 15:00:00,57.26,57.28,57.23,57.28,87776.0,46.4993,46.5155,46.4749,46.5155,87776.0
2018-04-27 15:05:00,57.28,57.3,57.26,57.28,72083.0,46.5155,46.5318,46.4993,46.5155,72083.0
2018-04-27 15:10:00,57.27,57.29,57.25,57.26,29891.0,46.5074,46.5237,46.4912,46.4993,29891.0
2018-04-27 15:15:00,57.26,57.27,57.24,57.26,28432.0,46.4993,46.5074,46.4831,46.4993,28432.0
2018-04-27 15:20:00,57.25,57.25,57.22,57.23,56867.0,46.4912,46.4912,46.4668,46.4749,56867.0
2018-04-27 15:25:00,57.23,57.23,57.18,57.21,93223.0,46.4749,46.4749,46.4343,46.4587,93223.0
2018-04-27 15:30:00,57.2,57.24,57.2,57.22,74440.0,46.4506,46.4831,46.4506,46.4668,74440.0
2018-04-27 15:35:00,57.22,57.23,57.2,57.23,64031.0,46.4668,46.4749,46.4506,46.4749,64031.0
2018-04-27 15:40:00,57.22,57.25,57.2,57.22,59640.0,46.4668,46.4912,46.4506,46.4668,59640.0
2018-04-27 15:45:00,57.21,57.26,57.21,57.22,62217.0,46.4587,46.4993,46.4587,46.4668,62217.0
2018-04-27 15:50:00,57.23,57.23,57.19,57.19,86364.0,46.4749,46.4749,46.4425,46.4425,86364.0
2018-04-27 15:55:00,57.19,57.28,57.19,57.23,274476.0,46.4425,46.5155,46.4425,46.4749,274476.0
2018-04-30 09:30:00,57.45,57.48,57.35,57.35,305851.0,46.6536,46.678,46.5724,46.5724,305851.0
2018-04-30 09:35:00,57.35,57.41,57.35,57.41,134184.0,46.5724,46.6211,46.5724,46.6211,134184.0
2018-04-30 09:40:00,57.41,57.47,57.41,57.44,235518.0,46.6211,46.6698,46.6211,46.6455,235518.0
2018-04-30 09:45:00,57.44,57.46,57.42,57.46,57079.0,46.6455,46.6617,46.6292,46.6617,57079.0
2018-04-30 09:50:00,57.46,57.49,57.44,57.45,53316.0,46.6617,46.6861,46.6455,46.6536,53316.0
2018-04-30 09:55:00,57.45,57.47,57.4,57.4,74118.0,46.6536,46.6698,46.613,46.613,74118.0
2018-04-30 10:00:00,57.39,57.48,57.38,57.46,145168.0,46.6049,46.678,46.5967,46.6617,145168.0
2018-04-30 10:05:00,57.46,57.49,57.45,57.45,89958.0,46.6617,46.6861,46.6536,46.6536,89958.0
2018-04-30 10:10:00,57.45,57.46,57.41,57.43,467966.0,46.6536,46.6617,46.6211,46.6373,467966.0
2018-04-30 10:15:00,57.44,57.44,57.35,57.36,226357.0,46.6455,46.6455,46.5724,46.5805,226357.0
2018-04-30 10:20:00,57.36,57.39,57.32,57.32,301941.0,46.5805,46.6049,46.548,46.548,301941.0
2018-04-30 10:25:00,57.32,57.39,57.31,57.38,154212.0,46.548,46.6049,46.5399,46.5967,154212.0
2018-04-30 10:30:00,57.38,57.4,57.36,57.39,86586.0,46.5967,46.613,46.5805,46.6049,86586.0
2018-04-30 10:35:00,57.38,57.39,57.32,57.35,315539.0,46.5967,46.6049,46.548,46.5724,315539.0
2018-04-30 10:40:00,57.35,57.39,57.34,57.37,284208.0,46.5724,46.6049,46.5643,46.5886,284208.0
2018-04-30 10:45:00,57.36,57.38,57.34,57.37,217078.0,46.5805,46.5967,46.5643,46.5886,217078.0
2018-04-30 10:50:00,57.37,57.38,57.34,57.36,86839.0,46.5886,46.5967,46.5643,46.5805,86839.0
2018-04-30 10:55:00,57.36,57.39,57.34,57.38,274765.0,46.5805,46.6049,46.5643,46.5967,274765.0
2018-04-30 11:00:00,57.38,57.41,57.38,57.39,34971.0,46.5967,46.6211,46.5967,46.6049,34971.0
2018-04-30 11:05:00,57.4,57.42,57.39,57.41,53124.0,46.613,46.6292,46.6049,46.6211,53124.0
2018-04-30 11:10:00,57.4,57.43,57.39,57.41,99407.0,46.613,46.6373,46.6049,46.6211,99407.0
2018-04-30 11:15:00,57.42,57.42,57.38,57.38,173636.0,46.6292,46.6292,46.5967,46.5967,173636.0
2018-04-30 11:20:00,57.38,57.39,57.34,57.39,80884.0,46.5967,46.6049,46.5643,46.6049,80884.0
2018-04-30 11:25:00,57.38,57.39,57.35,57.35,97844.0,46.5967,46.6049,46.5724,46.5724,97844.0
2018-04-30 11:30:00,57.34,57.35,57.29,57.31,444575.0,46.5643,46.5724,46.5237,46.5399,444575.0
2018-04-30 11:35:00,57.3,57.3,57.22,57.23,99828.0,46.5318,46.5318,46.4668,46.4749,99828.0
2018-04-30 11:40:00,57.22,57.27,57.22,57.25,67181.0,46.4668,46.5074,46.4668,46.4912,67181.0
2018-04-30 11:45:00,57.24,57.25,57.16,57.17,70354.0,46.4831,46.4912,46.4181,46.4262,70354.0
2018-04-30 11:50:00,57.17,57.19,57.13,57.14,76909.0,46.4262,46.4425,46.3937,46.4018,76909.0
2018-04-30 11:55:00,57.14,57.18,57.14,57.18,39804.0,46.4018,46.4343,46.4018,46.4343,39804.0
2018-04-30 12:00:00,57.17,57.18,57.13,57.13,87647.0,46.4262,46.4343,46.3937,46.3937,87647.0
2018-04-30 12:05:00,57.13,57.14,57.08,57.1,114554.0,46.3937,46.4018,46.3531,46.3694,114554.0
2018-04-30 12:10:00,57.1,57.11,57.05,57.06,50112.0,46.3694,46.3775,46.3288,46.3369,50112.0
2018-04-30 12:15:00,57.06,57.07,57.02,57.07,82697.0,46.3369,46.345,46.3044,46.345,82697.0
2018-04-30 12:20:00,57.07,57.12,57.06,57.11,33015.0,46.345,46.3856,46.3369,46.3775,33015.0
2018-04-30 12:25:00,57.12,57.12,57.09,57.11,57278.0,46.3856,46.3856,46.3612,46.3775,57278.0
2018-04-30 12:30:00,57.11,57.11,57.09,57.1,78461.0,46.3775,46.3775,46.3612,46.3694,78461.0
2018-04-30 12:35:00,57.11,57.11,57.08,57.11,173606.0,46.3775,46.3775,46.3531,46.3775,173606.0
2018-04-30 12:40:00,57.11,57.11,57.08,57.09,102971.0,46.3775,46.3775,46.3531,46.3612,102971.0
2018-04-30 12:45:00,57.1,57.1,57.04,57.05,171517.0,46.3694,46.3694,46.3206,46.3288,171517.0
2018-04-30 12:50:00,57.05,57.06,57.0,57.03,111178.0,46.3288,46.3369,46.2882,46.3125,111178.0
2018-04-30 12:55:00,57.03,57.08,57.01,57.08,80379.0,46.3125,46.3531,46.2963,46.3531,80379.0
2018-04-30 13:00:00,57.08,57.1,57.05,57.06,64051.0,46.3531,46.3694,46.3288,46.3369,64051.0
2018-04-30 13:05:00,57.06,57.08,57.05,57.07,152064.0,46.3369,46.3531,46.3288,46.345,152064.0
2018-04-30 13:10:00,57.06,57.07,57.0,57.03,129919.0,46.3369,46.345,46.2882,46.3125,129919.0
2018-04-30 13:15:00,57.03,57.1,57.02,57.09,176864.0,46.3125,46.3694,46.3044,46.3612,176864.0
2018-04-30 13:20:00,57.08,57.11,57.06,57.06,59607.0,46.3531,46.3775,46.3369,46.3369,59607.0
2018-04-30 13:25:00,57.06,57.08,57.05,57.07,53502.0,46.3369,46.3531,46.3288,46.345,53502.0
2018-04-30 13:30:00,57.07,57.07,57.04,57.05,49507.0,46.345,46.345,46.3206,46.3288,49507.0
2018-04-30 13:35:00,57.04,57.1,57.03,57.1,36758.0,46.3206,46.3694,46.3125,46.3694,36758.0
2018-04-30 13:40:00,57.1,57.12,57.09,57.1,51549.0,46.3694,46.3856,46.3612,46.3694,51549.0
2018-04-30 13:45:00,57.11,57.11,57.09,57.1,48143.0,46.3775,46.3775,46.3612,46.3694,48143.0
2018-04-30 13:50:00,57.11,57.11,57.06,57.06,32730.0,46.3775,46.3775,46.3369,46.3369,32730.0
2018-04-30 13:55:00,57.07,57.12,57.06,57.08,480942.0,46.345,46.3856,46.3369,46.3531,480942.0
2018-04-30 14:00:00,57.11,57.12,57.05,57.06,61417.0,46.3775,46.3856,46.3288,46.3369,61417.0
2018-04-30 14:05:00,57.06,57.07,56.96,56.96,130859.0,46.3369,46.345,46.2557,46.2557,130859.0
2018-04-30 14:10:00,56.96,56.96,56.91,56.95,92893.0,46.2557,46.2557,46.2151,46.2476,92893.0
2018-04-30 14:15:00,56.94,57.0,56.94,56.96,81603.0,46.2394,46.2882,46.2394,46.2557,81603.0
2018-04-30 14:20:00,56.95,57.03,56.95,57.0,70608.0,46.2476,46.3125,46.2476,46.2882,70608.0
2018-04-30 14:25:00,57.0,57.02,56.97,57.0,65389.0,46.2882,46.3044,46.2638,46.2882,65389.0
2018-04-30 14:30:00,56.99,57.0,56.95,56.97,76962.0,46.28,46.2882,46.2476,46.2638,76962.0
2018-04-30 14:35:00,56.97,57.0,56.95,56.96,71875.0,46.2638,46.2882,46.2476,46.2557,71875.0
2018-04-30 14:40:00,56.96,56.98,56.92,56.95,225373.0,46.2557,46.2719,46.2232,46.2476,225373.0
2018-04-30 14:45:00,56.96,56.98,56.94,56.98,110843.0,46.2557,46.2719,46.2394,46.2719,110843.0
2018-04-30 14:50:00,56.97,56.98,56.94,56.95,224707.0,46.2638,46.2719,46.2394,46.2476,224707.0
2018-04-30 14:55:00,56.95,56.99,56.94,56.95,119319.0,46.2476,46.28,46.2394,46.2476,119319.0
2018-04-30 15:00:00,56.94,56.95,56.88,56.89,143214.0,46.2394,46.2476,46.1907,46.1988,143214.0
2018-04-30 15:05:00,56.89,56.95,56.88,56.92,147957.0,46.1988,46.2476,46.1907,46.2232,147957.0
2018-04-30 15:10:00,56.92,56.96,56.92,56.95,89023.0,46.2232,46.2557,46.2232,46.2476,89023.0
2018-04-30 15:15:00,56.95,56.98,56.91,56.94,201811.0,46.2476,46.2719,46.2151,46.2394,201811.0
2018-04-30 15:20:00,56.94,56.95,56.85,56.86,112037.0,46.2394,46.2476,46.1663,46.1745,112037.0
2018-04-30 15:25:00,56.87,56.88,56.84,56.87,193536.0,46.1826,46.1907,46.1582,46.1826,193536.0
2018-04-30 15:30:00,56.88,56.95,56.87,56.95,227512.0,46.1907,46.2476,46.1826,46.2476,227512.0
2018-04-30 15:35:00,56.95,56.98,56.94,56.98,222032.0,46.2476,46.2719,46.2394,46.2719,222032.0
2018-04-30 15:40:00,56.97,56.98,56.92,56.93,100907.0,46.2638,46.2719,46.2232,46.2313,100907.0
2018-04-30 15:45:00,56.93,56.96,56.91,56.94,128790.0,46.2313,46.2557,46.2151,46.2394,128790.0
2018-04-30 15:50:00,56.94,56.95,56.9,56.95,345528.0,46.2394,46.2476,46.2069,46.2476,345528.0
2018-04-30 15:55:00,56.95,56.97,56.83,56.85,967776.0,46.2476,46.2638,46.1501,46.1663,967776.0
2018-05-01 09:30:00,56.54,56.55,56.39,56.45,266048.0,45.9146,45.9227,45.7928,45.8415,266048.0
2018-05-01 09:35:00,56.45,56.46,56.32,56.32,165696.0,45.8415,45.8496,45.7359,45.7359,165696.0
2018-05-01 09:40:00,56.31,56.35,56.3,56.3,132680.0,45.7278,45.7603,45.7197,45.7197,132680.0
2018-05-01 09:45:00,56.29,56.45,56.29,56.43,97168.0,45.7116,45.8415,45.7116,45.8253,97168.0
2018-05-01 09:50:00,56.43,56.51,56.43,56.44,93227.0,45.8253,45.8902,45.8253,45.8334,93227.0
2018-05-01 09:55:00,56.43,56.49,56.43,56.45,46852.0,45.8253,45.874,45.8253,45.8415,46852.0
2018-05-01 10:00:00,56.45,56.46,56.36,56.38,102277.0,45.8415,45.8496,45.7684,45.7847,102277.0
2018-05-01 10:05:00,56.38,56.39,56.34,56.38,180490.0,45.7847,45.7928,45.7522,45.7847,180490.0
2018-05-01 10:10:00,56.37,56.4,56.33,56.38,112048.0,45.7766,45.8009,45.7441,45.7847,112048.0
2018-05-01 10:15:00,56.39,56.39,56.32,56.37,136179.0,45.7928,45.7928,45.7359,45.7766,136179.0
2018-05-01 10:20:00,56.36,56.39,56.33,56.35,100945.0,45.7684,45.7928,45.7441,45.7603,100945.0
2018-05-01 10:25:00,56.35,56.35,56.29,56.31,67069.0,45.7603,45.7603,45.7116,45.7278,67069.0
2018-05-01 10:30:00,56.31,56.35,56.27,56.33,93740.0,45.7278,45.7603,45.6953,45.7441,93740.0
2018-05-01 10:35:00,56.33,56.33,56.23,56.24,124993.0,45.7441,45.7441,45.6629,45.671,124993.0
2018-05-01 10:40:00,56.23,56.26,56.17,56.19,123148.0,45.6629,45.6872,45.6141,45.6304,123148.0
2018-05-01 10:45:00,56.19,56.23,56.16,56.18,58327.0,45.6304,45.6629,45.606,45.6223,58327.0
2018-05-01 10:50:00,56.16,56.16,56.03,56.04,47982.0,45.606,45.606,45.5004,45.5086,47982.0
2018-05-01 10:55:00,56.03,56.06,55.99,56.0,148429.0,45.5004,45.5248,45.468,45.4761,148429.0
2018-05-01 11:00:00,56.0,56.0,55.87,55.88,187809.0,45.4761,45.4761,45.3705,45.3786,187809.0
2018-05-01 11:05:00,55.87,55.91,55.87,55.9,68797.0,45.3705,45.403,45.3705,45.3949,68797.0
2018-05-01 11:10:00,55.91,56.07,55.9,56.07,121776.0,45.403,45.5329,45.3949,45.5329,121776.0
2018-05-01 11:15:00,56.07,56.17,56.07,56.16,69550.0,45.5329,45.6141,45.5329,45.606,69550.0
2018-05-01 11:20:00,56.17,56.25,56.17,56.23,62722.0,45.6141,45.6791,45.6141,45.6629,62722.0
2018-05-01 11:25:00,56.22,56.23,56.14,56.15,106089.0,45.6547,45.6629,45.5898,45.5979,106089.0
2018-05-01 11:30:00,56.14,56.17,56.11,56.14,41432.0,45.5898,45.6141,45.5654,45.5898,41432.0
2018-05-01 11:35:00,56.14,56.16,56.1,56.13,186769.0,45.5898,45.606,45.5573,45.5817,186769.0
2018-05-01 11:40:00,56.13,56.16,56.12,56.14,103982.0,45.5817,45.606,45.5735,45.5898,103982.0
2018-05-01 11:45:00,56.14,56.15,56.06,56.07,58061.0,45.5898,45.5979,45.5248,45.5329,58061.0
2018-05-01 11:50:00,56.07,56.13,56.06,56.07,62296.0,45.5329,45.5817,45.5248,45.5329,62296.0
2018-05-01 11:55:00,56.07,56.08,55.98,55.99,67637.0,45.5329,45.541,45.4598,45.468,67637.0
2018-05-01 12:00:00,55.99,56.05,55.97,56.03,56128.0,45.468,45.5167,45.4517,45.5004,56128.0
2018-05-01 12:05:00,56.04,56.09,56.03,56.09,57992.0,45.5086,45.5492,45.5004,45.5492,57992.0
2018-05-01 12:10:00,56.1,56.11,56.07,56.09,30547.0,45.5573,45.5654,45.5329,45.5492,30547.0
2018-05-01 12:15:00,56.08,56.1,56.04,56.09,121353.0,45.541,45.5573,45.5086,45.5492,121353.0
2018-05-01 12:20:00,56.08,56.13,56.08,56.13,41696.0,45.541,45.5817,45.541,45.5817,41696.0
2018-05-01 12:25:00,56.14,56.21,56.09,56.2,383955.0,45.5898,45.6466,45.5492,45.6385,383955.0
2018-05-01 12:30:00,56.21,56.21,56.18,56.2,90622.0,45.6466,45.6466,45.6223,45.6385,90622.0
2018-05-01 12:35:00,56.21,56.23,56.19,56.2,46619.0,45.6466,45.6629,45.6304,45.6385,46619.0
2018-05-01 12:40:00,56.2,56.22,56.17,56.22,56755.0,45.6385,45.6547,45.6141,45.6547,56755.0
2018-05-01 12:45:00,56.22,56.22,56.16,56.18,64583.0,45.6547,45.6547,45.606,45.6223,64583.0
2018-05-01 12:50:00,56.18,56.25,56.17,56.24,78714.0,45.6223,45.6791,45.6141,45.671,78714.0
2018-05-01 12:55:00,56.23,56.25,56.21,56.23,37650.0,45.6629,45.6791,45.6466,45.6629,37650.0
2018-05-01 13:00:00,56.23,56.24,56.14,56.19,23572.0,45.6629,45.671,45.5898,45.6304,23572.0
2018-05-01 13:05:00,56.18,56.18,56.11,56.13,20037.0,45.6223,45.6223,45.5654,45.5817,20037.0
2018-05-01 13:10:00,56.14,56.22,56.13,56.2,39051.0,45.5898,45.6547,45.5817,45.6385,39051.0
2018-05-01 13:15:00,56.2,56.23,56.18,56.21,204356.0,45.6385,45.6629,45.6223,45.6466,204356.0
2018-05-01 13:20:00,56.2,56.21,56.18,56.2,50804.0,45.6385,45.6466,45.6223,45.6385,50804.0
2018-05-01 13:25:00,56.2,56.25,56.19,56.25,44559.0,45.6385,45.6791,45.6304,45.6791,44559.0
2018-05-01 13:30:00,56.24,56.26,56.22,56.23,18492.0,45.671,45.6872,45.6547,45.6629,18492.0
2018-05-01 13:35:00,56.24,56.24,56.17,56.18,53780.0,45.671,45.671,45.6141,45.6223,53780.0
2018-05-01 13:40:00,56.17,56.2,56.16,56.2,33029.0,45.6141,45.6385,45.606,45.6385,33029.0
2018-05-01 13:45:00,56.21,56.34,56.21,56.31,142117.0,45.6466,45.7522,45.6466,45.7278,142117.0
2018-05-01 13:50:00,56.31,56.33,56.29,56.3,28340.0,45.7278,45.7441,45.7116,45.7197,28340.0
2018-05-01 13:55:00,56.3,56.38,56.3,56.38,67330.0,45.7197,45.7847,45.7197,45.7847,67330.0
2018-05-01 14:00:00,56.38,56.48,56.38,56.45,40193.0,45.7847,45.8659,45.7847,45.8415,40193.0
2018-05-01 14:05:00,56.46,56.46,56.4,56.42,24548.0,45.8496,45.8496,45.8009,45.8172,24548.0
2018-05-01 14:10:00,56.43,56.47,56.41,56.42,108756.0,45.8253,45.8578,45.809,45.8172,108756.0
2018-05-01 14:15:00,56.43,56.44,56.41,56.44,18688.0,45.8253,45.8334,45.809,45.8334,18688.0
2018-05-01 14:20:00,56.44,56.49,56.43,56.49,108720.0,45.8334,45.874,45.8253,45.874,108720.0
2018-05-01 14:25:00,56.49,56.52,56.46,56.46,35355.0,45.874,45.8984,45.8496,45.8496,35355.0
2018-05-01 14:30:00,56.47,56.54,56.46,56.52,49094.0,45.8578,45.9146,45.8496,45.8984,49094.0
2018-05-01 14:35:00,56.52,56.53,56.49,56.51,40074.0,45.8984,45.9065,45.874,45.8902,40074.0
2018-05-01 14:40:00,56.5,56.56,56.47,56.56,117440.0,45.8821,45.9308,45.8578,45.9308,117440.0
2018-05-01 14:45:00,56.56,56.58,56.53,56.53,44303.0,45.9308,45.9471,45.9065,45.9065,44303.0
2018-05-01 14:50:00,56.53,56.55,56.47,56.47,66619.0,45.9065,45.9227,45.8578,45.8578,66619.0
2018-05-01 14:55:00,56.49,56.49,56.45,56.47,52529.0,45.874,45.874,45.8415,45.8578,52529.0
2018-05-01 15:00:00,56.47,56.53,56.46,56.46,81547.0,45.8578,45.9065,45.8496,45.8496,81547.0
2018-05-01 15:05:00,56.47,56.5,56.46,56.5,41803.0,45.8578,45.8821,45.8496,45.8821,41803.0
2018-05-01 15:10:00,56.49,56.5,56.42,56.44,34114.0,45.874,45.8821,45.8172,45.8334,34114.0
2018-05-01 15:15:00,56.44,56.45,56.39,56.4,44907.0,45.8334,45.8415,45.7928,45.8009,44907.0
2018-05-01 15:20:00,56.4,56.45,56.39,56.43,170907.0,45.8009,45.8415,45.7928,45.8253,170907.0
2018-05-01 15:25:00,56.43,56.44,56.37,56.42,82768.0,45.8253,45.8334,45.7766,45.8172,82768.0
2018-05-01 15:30:00,56.43,56.5,56.42,56.49,84075.0,45.8253,45.8821,45.8172,45.874,84075.0
2018-05-01 15:35:00,56.49,56.49,56.4,56.42,53337.0,45.874,45.874,45.8009,45.8172,53337.0
2018-05-01 15:40:00,56.42,56.49,56.41,56.45,88840.0,45.8172,45.874,45.809,45.8415,88840.0
2018-05-01 15:45:00,56.45,56.5,56.44,56.5,100357.0,45.8415,45.8821,45.8334,45.8821,100357.0
2018-05-01 15:50:00,56.5,56.59,56.5,56.59,265894.0,45.8821,45.9552,45.8821,45.9552,265894.0
2018-05-01 15:55:00,56.59,56.64,56.56,56.57,544481.0,45.9552,45.9958,45.9308,45.939,544481.0
2018-05-02 09:30:00,56.66,56.68,56.58,56.59,405678.0,46.0121,46.0283,45.9471,45.9552,405678.0
2018-05-02 09:35:00,56.59,56.68,56.5,56.51,192441.0,45.9552,46.0283,45.8821,45.8902,192441.0
2018-05-02 09:40:00,56.52,56.54,56.48,56.52,505499.0,45.8984,45.9146,45.8659,45.8984,505499.0
2018-05-02 09:45:00,56.53,56.54,56.41,56.41,526922.0,45.9065,45.9146,45.809,45.809,526922.0
2018-05-02 09:50:00,56.41,56.46,56.36,56.45,412040.0,45.809,45.8496,45.7684,45.8415,412040.0
2018-05-02 09:55:00,56.45,56.45,56.36,56.39,292098.0,45.8415,45.8415,45.7684,45.7928,292098.0
2018-05-02 10:00:00,56.4,56.46,56.38,56.44,215032.0,45.8009,45.8496,45.7847,45.8334,215032.0
2018-05-02 10:05:00,56.43,56.5,56.42,56.47,268916.0,45.8253,45.8821,45.8172,45.8578,268916.0
2018-05-02 10:10:00,56.47,56.54,56.45,56.53,299809.0,45.8578,45.9146,45.8415,45.9065,299809.0
2018-05-02 10:15:00,56.53,56.59,56.52,56.57,228205.0,45.9065,45.9552,45.8984,45.939,228205.0
2018-05-02 10:20:00,56.57,56.58,56.51,56.52,295098.0,45.939,45.9471,45.8902,45.8984,295098.0
2018-05-02 10:25:00,56.52,56.57,56.5,56.51,140672.0,45.8984,45.939,45.8821,45.8902,140672.0
2018-05-02 10:30:00,56.51,56.53,56.48,56.53,182137.0,45.8902,45.9065,45.8659,45.9065,182137.0
2018-05-02 10:35:00,56.53,56.55,56.49,56.51,279551.0,45.9065,45.9227,45.874,45.8902,279551.0
2018-05-02 10:40:00,56.5,56.53,56.44,56.45,271108.0,45.8821,45.9065,45.8334,45.8415,271108.0
2018-05-02 10:45:00,56.44,56.52,56.43,56.52,275646.0,45.8334,45.8984,45.8253,45.8984,275646.0
2018-05-02 10:50:00,56.52,56.52,56.45,56.46,292396.0,45.8984,45.8984,45.8415,45.8496,292396.0
2018-05-02 10:55:00,56.46,56.49,56.44,56.47,85691.0,45.8496,45.874,45.8334,45.8578,85691.0
2018-05-02 11:00:00,56.47,56.5,56.45,56.48,152418.0,45.8578,45.8821,45.8415,45.8659,152418.0
2018-05-02 11:05:00,56.48,56.52,56.48,56.51,89859.0,45.8659,45.8984,45.8659,45.8902,89859.0
2018-05-02 11:10:00,56.51,56.59,56.51,56.59,101572.0,45.8902,45.9552,45.8902,45.9552,101572.0
2018-05-02 11:15:00,56.59,56.59,56.54,56.57,109304.0,45.9552,45.9552,45.9146,45.939,109304.0
2018-05-02 11:20:00,56.57,56.58,56.54,56.55,91398.0,45.939,45.9471,45.9146,45.9227,91398.0
2018-05-02 11:25:00,56.56,56.56,56.51,56.54,160525.0,45.9308,45.9308,45.8902,45.9146,160525.0
2018-05-02 11:30:00,56.53,56.54,56.49,56.52,65455.0,45.9065,45.9146,45.874,45.8984,65455.0
2018-05-02 11:35:00,56.51,56.52,56.48,56.49,62119.0,45.8902,45.8984,45.8659,45.874,62119.0
2018-05-02 11:40:00,56.48,56.49,56.39,56.39,179564.0,45.8659,45.874,45.7928,45.7928,179564.0
2018-05-02 11:45:00,56.39,56.42,56.36,56.38,252144.0,45.7928,45.8172,45.7684,45.7847,252144.0
2018-05-02 11:50:00,56.37,56.39,56.36,56.38,235487.0,45.7766,45.7928,45.7684,45.7847,235487.0
2018-05-02 11:55:00,56.38,56.43,56.37,56.42,104996.0,45.7847,45.8253,45.7766,45.8172,104996.0
2018-05-02 12:00:00,56.41,56.41,56.37,56.4,109775.0,45.809,45.809,45.7766,45.8009,109775.0
2018-05-02 12:05:00,56.4,56.4,56.37,56.39,128652.0,45.8009,45.8009,45.7766,45.7928,128652.0
2018-05-02 12:10:00,56.39,56.41,56.38,56.4,78214.0,45.7928,45.809,45.7847,45.8009,78214.0
2018-05-02 12:15:00,56.4,56.42,56.39,56.4,75886.0,45.8009,45.8172,45.7928,45.8009,75886.0
2018-05-02 12:20:00,56.39,56.4,56.37,56.4,231774.0,45.7928,45.8009,45.7766,45.8009,231774.0
2018-05-02 12:25:00,56.4,56.41,56.38,56.39,56762.0,45.8009,45.809,45.7847,45.7928,56762.0
2018-05-02 12:30:00,56.39,56.4,56.37,56.37,90937.0,45.7928,45.8009,45.7766,45.7766,90937.0
2018-05-02 12:35:00,56.38,56.41,56.36,56.37,83691.0,45.7847,45.809,45.7684,45.7766,83691.0
2018-05-02 12:40:00,56.37,56.39,56.35,56.39,95948.0,45.7766,45.7928,45.7603,45.7928,95948.0
2018-05-02 12:45:00,56.39,56.39,56.35,56.38,126325.0,45.7928,45.7928,45.7603,45.7847,126325.0
2018-05-02 12:50:00,56.37,56.39,56.36,56.38,57935.0,45.7766,45.7928,45.7684,45.7847,57935.0
2018-05-02 12:55:00,56.38,56.41,56.37,56.4,42750.0,45.7847,45.809,45.7766,45.8009,42750.0
2018-05-02 13:00:00,56.4,56.43,56.39,56.41,65531.0,45.8009,45.8253,45.7928,45.809,65531.0
2018-05-02 13:05:00,56.42,56.42,56.39,56.41,48079.0,45.8172,45.8172,45.7928,45.809,48079.0
2018-05-02 13:10:00,56.41,56.43,56.4,56.42,58401.0,45.809,45.8253,45.8009,45.8172,58401.0
2018-05-02 13:15:00,56.42,56.42,56.4,56.41,51452.0,45.8172,45.8172,45.8009,45.809,51452.0
2018-05-02 13:20:00,56.41,56.42,56.38,56.4,101200.0,45.809,45.8172,45.7847,45.8009,101200.0
2018-05-02 13:25:00,56.39,56.4,56.36,56.37,66227.0,45.7928,45.8009,45.7684,45.7766,66227.0
2018-05-02 13:30:00,56.38,56.39,56.35,56.36,53258.0,45.7847,45.7928,45.7603,45.7684,53258.0
2018-05-02 13:35:00,56.35,56.4,56.35,56.38,67093.0,45.7603,45.8009,45.7603,45.7847,67093.0
2018-05-02 13:40:00,56.38,56.41,56.36,56.37,50365.0,45.7847,45.809,45.7684,45.7766,50365.0
2018-05-02 13:45:00,56.38,56.4,56.37,56.39,63309.0,45.7847,45.8009,45.7766,45.7928,63309.0
2018-05-02 13:50:00,56.39,56.39,56.36,56.38,81477.0,45.7928,45.7928,45.7684,45.7847,81477.0
2018-05-02 13:55:00,56.37,56.41,56.36,56.39,61590.0,45.7766,45.809,45.7684,45.7928,61590.0
2018-05-02 14:00:00,56.39,56.68,56.35,56.68,177021.0,45.7928,46.0283,45.7603,46.0283,177021.0
2018-05-02 14:05:00,56.68,56.7,56.61,56.64,201211.0,46.0283,46.0445,45.9714,45.9958,201211.0
2018-05-02 14:10:00,56.64,56.72,56.63,56.69,216510.0,45.9958,46.0608,45.9877,46.0364,216510.0
2018-05-02 14:15:00,56.7,56.74,56.61,56.62,281361.0,46.0445,46.077,45.9714,45.9796,281361.0
2018-05-02 14:20:00,56.63,56.66,56.54,56.57,112293.0,45.9877,46.0121,45.9146,45.939,112293.0
2018-05-02 14:25:00,56.58,56.65,56.56,56.61,113992.0,45.9471,46.0039,45.9308,45.9714,113992.0
2018-05-02 14:30:00,56.61,56.64,56.54,56.55,114186.0,45.9714,45.9958,45.9146,45.9227,114186.0
2018-05-02 14:35:00,56.55,56.59,56.51,56.58,119001.0,45.9227,45.9552,45.8902,45.9471,119001.0
2018-05-02 14:40:00,56.57,56.59,56.52,56.56,55251.0,45.939,45.9552,45.8984,45.9308,55251.0
2018-05-02 14:45:00,56.56,56.58,56.52,56.53,65890.0,45.9308,45.9471,45.8984,45.9065,65890.0
2018-05-02 14:50:00,56.53,56.55,56.45,56.46,122660.0,45.9065,45.9227,45.8415,45.8496,122660.0
2018-05-02 14:55:00,56.45,56.47,56.4,56.41,112494.0,45.8415,45.8578,45.8009,45.809,112494.0
2018-05-02 15:00:00,56.41,56.44,56.37,56.43,116486.0,45.809,45.8334,45.7766,45.8253,116486.0
2018-05-02 15:05:00,56.43,56.48,56.42,56.46,66494.0,45.8253,45.8659,45.8172,45.8496,66494.0
2018-05-02 15:10:00,56.46,56.46,56.39,56.4,101829.0,45.8496,45.8496,45.7928,45.8009,101829.0
2018-05-02 15:15:00,56.39,56.4,56.35,56.36,162250.0,45.7928,45.8009,45.7603,45.7684,162250.0
2018-05-02 15:20:00,56.36,56.36,56.22,56.23,200986.0,45.7684,45.7684,45.6547,45.6629,200986.0
2018-05-02 15:25:00,56.23,56.28,56.23,56.27,117493.0,45.6629,45.7035,45.6629,45.6953,117493.0
2018-05-02 15:30:00,56.26,56.26,56.19,56.25,93197.0,45.6872,45.6872,45.6304,45.6791,93197.0
2018-05-02 15:35:00,56.26,56.27,56.16,56.19,322839.0,45.6872,45.6953,45.606,45.6304,322839.0
2018-05-02 15:40:00,56.19,56.23,56.16,56.18,140783.0,45.6304,45.6629,45.606,45.6223,140783.0
2018-05-02 15:45:00,56.18,56.18,56.11,56.12,411358.0,45.6223,45.6223,45.5654,45.5735,411358.0
2018-05-02 15:50:00,56.12,56.15,56.09,56.09,277058.0,45.5735,45.5979,45.5492,45.5492,277058.0
2018-05-02 15:55:00,56.1,56.16,56.09,56.14,332776.0,45.5573,45.606,45.5492,45.5898,332776.0
2018-05-03 09:30:00,56.11,56.18,56.01,56.05,272322.0,45.5654,45.6223,45.4842,45.5167,272322.0
2018-05-03 09:35:00,56.05,56.05,55.99,56.01,208901.0,45.5167,45.5167,45.468,45.4842,208901.0
2018-05-03 09:40:00,56.0,56.0,55.94,55.94,190197.0,45.4761,45.4761,45.4274,45.4274,190197.0
2018-05-03 09:45:00,55.94,56.01,55.94,56.01,133844.0,45.4274,45.4842,45.4274,45.4842,133844.0
2018-05-03 09:50:00,56.01,56.06,56.0,56.03,124346.0,45.4842,45.5248,45.4761,45.5004,124346.0
2018-05-03 09:55:00,56.02,56.05,56.0,56.01,208741.0,45.4923,45.5167,45.4761,45.4842,208741.0
2018-05-03 10:00:00,56.01,56.03,55.94,55.96,230621.0,45.4842,45.5004,45.4274,45.4436,230621.0
2018-05-03 10:05:00,55.96,55.99,55.91,55.97,121622.0,45.4436,45.468,45.403,45.4517,121622.0
2018-05-03 10:10:00,55.97,55.98,55.87,55.87,124899.0,45.4517,45.4598,45.3705,45.3705,124899.0
2018-05-03 10:15:00,55.87,55.9,55.84,55.85,160105.0,45.3705,45.3949,45.3462,45.3543,160105.0
2018-05-03 10:20:00,55.85,55.85,55.7,55.71,222764.0,45.3543,45.3543,45.2325,45.2406,222764.0
2018-05-03 10:25:00,55.72,55.76,55.65,55.69,164788.0,45.2487,45.2812,45.1919,45.2243,164788.0
2018-05-03 10:30:00,55.69,55.7,55.53,55.54,207654.0,45.2243,45.2325,45.0944,45.1025,207654.0
2018-05-03 10:35:00,55.53,55.54,55.42,55.44,254019.0,45.0944,45.1025,45.0051,45.0213,254019.0
2018-05-03 10:40:00,55.45,55.49,55.41,55.43,274798.0,45.0294,45.0619,44.997,45.0132,274798.0
2018-05-03 10:45:00,55.44,55.49,55.43,55.46,137878.0,45.0213,45.0619,45.0132,45.0376,137878.0
2018-05-03 10:50:00,55.45,55.47,55.39,55.42,207137.0,45.0294,45.0457,44.9807,45.0051,207137.0
2018-05-03 10:55:00,55.41,55.41,55.29,55.32,269300.0,44.997,44.997,44.8995,44.9239,269300.0
2018-05-03 11:00:00,55.32,55.36,55.28,55.34,290858.0,44.9239,44.9564,44.8914,44.9401,290858.0
2018-05-03 11:05:00,55.35,55.44,55.34,55.41,158452.0,44.9482,45.0213,44.9401,44.997,158452.0
2018-05-03 11:10:00,55.41,55.48,55.38,55.45,206846.0,44.997,45.0538,44.9726,45.0294,206846.0
2018-05-03 11:15:00,55.45,55.5,55.42,55.43,286781.0,45.0294,45.07,45.0051,45.0132,286781.0
2018-05-03 11:20:00,55.43,55.43,55.36,55.38,124224.0,45.0132,45.0132,44.9564,44.9726,124224.0
2018-05-03 11:25:00,55.38,55.4,55.3,55.3,154678.0,44.9726,44.9888,44.9076,44.9076,154678.0
2018-05-03 11:30:00,55.3,55.37,55.29,55.37,250555.0,44.9076,44.9645,44.8995,44.9645,250555.0
2018-05-03 11:35:00,55.38,55.4,55.32,55.37,166246.0,44.9726,44.9888,44.9239,44.9645,166246.0
2018-05-03 11:40:00,55.37,55.4,55.33,55.39,275367.0,44.9645,44.9888,44.932,44.9807,275367.0
2018-05-03 11:45:00,55.38,55.51,55.35,55.49,249219.0,44.9726,45.0782,44.9482,45.0619,249219.0
2018-05-03 11:50:00,55.5,55.53,55.46,55.52,305909.0,45.07,45.0944,45.0376,45.0863,305909.0
2018-05-03 11:55:00,55.52,55.54,55.5,55.5,169396.0,45.0863,45.1025,45.07,45.07,169396.0
2018-05-03 12:00:00,55.5,55.55,55.5,55.51,166745.0,45.07,45.1107,45.07,45.0782,166745.0
2018-05-03 12:05:00,55.51,55.58,55.5,55.55,145712.0,45.0782,45.135,45.07,45.1107,145712.0
2018-05-03 12:10:00,55.56,55.57,55.51,55.57,196485.0,45.1188,45.1269,45.0782,45.1269,196485.0
2018-05-03 12:15:00,55.57,55.58,55.52,55.53,100701.0,45.1269,45.135,45.0863,45.0944,100701.0
2018-05-03 12:20:00,55.54,55.55,55.51,55.52,128841.0,45.1025,45.1107,45.0782,45.0863,128841.0
2018-05-03 12:25:00,55.51,55.52,55.47,55.48,151758.0,45.0782,45.0863,45.0457,45.0538,151758.0
2018-05-03 12:30:00,55.47,55.59,55.47,55.58,92048.0,45.0457,45.1431,45.0457,45.135,92048.0
2018-05-03 12:35:00,55.57,55.71,55.57,55.7,236245.0,45.1269,45.2406,45.1269,45.2325,236245.0
2018-05-03 12:40:00,55.7,55.8,55.7,55.78,187672.0,45.2325,45.3137,45.2325,45.2974,187672.0
2018-05-03 12:45:00,55.79,55.83,55.76,55.8,97303.0,45.3055,45.338,45.2812,45.3137,97303.0
2018-05-03 12:50:00,55.8,55.89,55.76,55.85,124875.0,45.3137,45.3868,45.2812,45.3543,124875.0
2018-05-03 12:55:00,55.86,55.95,55.84,55.93,191412.0,45.3624,45.4355,45.3462,45.4192,191412.0
2018-05-03 13:00:00,55.92,55.94,55.82,55.84,155573.0,45.4111,45.4274,45.3299,45.3462,155573.0
2018-05-03 13:05:00,55.84,55.86,55.79,55.8,86986.0,45.3462,45.3624,45.3055,45.3137,86986.0
2018-05-03 13:10:00,55.79,55.85,55.77,55.78,117015.0,45.3055,45.3543,45.2893,45.2974,117015.0
2018-05-03 13:15:00,55.78,55.89,55.77,55.81,220306.0,45.2974,45.3868,45.2893,45.3218,220306.0
2018-05-03 13:20:00,55.82,55.85,55.76,55.77,123071.0,45.3299,45.3543,45.2812,45.2893,123071.0
2018-05-03 13:25:00,55.77,55.8,55.73,55.79,137204.0,45.2893,45.3137,45.2568,45.3055,137204.0
2018-05-03 13:30:00,55.79,55.98,55.78,55.97,361158.0,45.3055,45.4598,45.2974,45.4517,361158.0
2018-05-03 13:35:00,55.97,56.08,55.97,56.06,562601.0,45.4517,45.541,45.4517,45.5248,562601.0
2018-05-03 13:40:00,56.05,56.08,56.0,56.01,118830.0,45.5167,45.541,45.4761,45.4842,118830.0
2018-05-03 13:45:00,56.02,56.02,55.91,55.95,117604.0,45.4923,45.4923,45.403,45.4355,117604.0
2018-05-03 13:50:00,55.95,55.96,55.9,55.93,200744.0,45.4355,45.4436,45.3949,45.4192,200744.0
2018-05-03 13:55:00,55.93,56.0,55.92,55.92,236227.0,45.4192,45.4761,45.4111,45.4111,236227.0
2018-05-03 14:00:00,55.92,55.93,55.85,55.87,75575.0,45.4111,45.4192,45.3543,45.3705,75575.0
2018-05-03 14:05:00,55.88,55.96,55.86,55.96,95649.0,45.3786,45.4436,45.3624,45.4436,95649.0
2018-05-03 14:10:00,55.96,55.96,55.9,55.94,118490.0,45.4436,45.4436,45.3949,45.4274,118490.0
2018-05-03 14:15:00,55.94,55.96,55.89,55.89,122237.0,45.4274,45.4436,45.3868,45.3868,122237.0
2018-05-03 14:20:00,55.9,55.9,55.85,55.87,137698.0,45.3949,45.3949,45.3543,45.3705,137698.0
2018-05-03 14:25:00,55.88,55.9,55.85,55.9,74038.0,45.3786,45.3949,45.3543,45.3949,74038.0
2018-05-03 14:30:00,55.9,55.99,55.9,55.97,447815.0,45.3949,45.468,45.3949,45.4517,447815.0
2018-05-03 14:35:00,55.98,56.09,55.95,56.09,140591.0,45.4598,45.5492,45.4355,45.5492,140591.0
2018-05-03 14:40:00,56.09,56.13,56.04,56.1,287980.0,45.5492,45.5817,45.5086,45.5573,287980.0
2018-05-03 14:45:00,56.1,56.11,55.98,55.99,117126.0,45.5573,45.5654,45.4598,45.468,117126.0
2018-05-03 14:50:00,56.0,56.03,55.95,56.03,122463.0,45.4761,45.5004,45.4355,45.5004,122463.0
2018-05-03 14:55:00,56.02,56.03,55.94,55.98,117937.0,45.4923,45.5004,45.4274,45.4598,117937.0
2018-05-03 15:00:00,55.98,56.05,55.98,56.01,144779.0,45.4598,45.5167,45.4598,45.4842,144779.0
2018-05-03 15:05:00,56.02,56.04,55.95,55.96,144304.0,45.4923,45.5086,45.4355,45.4436,144304.0
2018-05-03 15:10:00,55.95,56.03,55.95,56.02,119787.0,45.4355,45.5004,45.4355,45.4923,119787.0
2018-05-03 15:15:00,56.01,56.05,55.98,56.0,142731.0,45.4842,45.5167,45.4598,45.4761,142731.0
2018-05-03 15:20:00,56.01,56.03,55.97,56.02,175866.0,45.4842,45.5004,45.4517,45.4923,175866.0
2018-05-03 15:25:00,56.03,56.05,55.99,56.05,340940.0,45.5004,45.5167,45.468,45.5167,340940.0
2018-05-03 15:30:00,56.05,56.12,56.04,56.09,189673.0,45.5167,45.5735,45.5086,45.5492,189673.0
2018-05-03 15:35:00,56.09,56.09,56.03,56.04,394621.0,45.5492,45.5492,45.5004,45.5086,394621.0
2018-05-03 15:40:00,56.04,56.04,55.98,55.99,106109.0,45.5086,45.5086,45.4598,45.468,106109.0
2018-05-03 15:45:00,55.99,56.01,55.94,55.95,94901.0,45.468,45.4842,45.4274,45.4355,94901.0
2018-05-03 15:50:00,55.95,55.99,55.93,55.96,219599.0,45.4355,45.468,45.4192,45.4436,219599.0
2018-05-03 15:55:00,55.96,55.98,55.89,55.97,237528.0,45.4436,45.4598,45.3868,45.4517,237528.0
2018-05-04 09:30:00,55.52,55.53,55.41,55.47,343666.0,45.0863,45.0944,44.997,45.0457,343666.0
2018-05-04 09:35:00,55.46,55.6,55.45,55.59,243353.0,45.0376,45.1513,45.0294,45.1431,243353.0
2018-05-04 09:40:00,55.58,55.67,55.53,55.67,225077.0,45.135,45.2081,45.0944,45.2081,225077.0
2018-05-04 09:45:00,55.67,55.69,55.64,55.64,166663.0,45.2081,45.2243,45.1837,45.1837,166663.0
2018-05-04 09:50:00,55.64,55.68,55.6,55.66,166604.0,45.1837,45.2162,45.1513,45.2,166604.0
2018-05-04 09:55:00,55.66,55.66,55.6,55.64,154672.0,45.2,45.2,45.1513,45.1837,154672.0
2018-05-04 10:00:00,55.64,55.65,55.58,55.64,125367.0,45.1837,45.1919,45.135,45.1837,125367.0
2018-05-04 10:05:00,55.64,55.73,55.61,55.73,129562.0,45.1837,45.2568,45.1594,45.2568,129562.0
2018-05-04 10:10:00,55.73,55.8,55.71,55.78,100426.0,45.2568,45.3137,45.2406,45.2974,100426.0
2018-05-04 10:15:00,55.78,55.8,55.74,55.75,266022.0,45.2974,45.3137,45.2649,45.2731,266022.0
2018-05-04 10:20:00,55.76,55.81,55.74,55.8,138285.0,45.2812,45.3218,45.2649,45.3137,138285.0
2018-05-04 10:25:00,55.81,55.88,55.8,55.87,96713.0,45.3218,45.3786,45.3137,45.3705,96713.0
2018-05-04 10:30:00,55.87,55.93,55.85,55.9,96325.0,45.3705,45.4192,45.3543,45.3949,96325.0
2018-05-04 10:35:00,55.9,55.94,55.85,55.94,116652.0,45.3949,45.4274,45.3543,45.4274,116652.0
2018-05-04 10:40:00,55.94,55.96,55.88,55.93,160924.0,45.4274,45.4436,45.3786,45.4192,160924.0
2018-05-04 10:45:00,55.93,55.96,55.9,55.94,228246.0,45.4192,45.4436,45.3949,45.4274,228246.0
2018-05-04 10:50:00,55.94,55.98,55.91,55.95,88287.0,45.4274,45.4598,45.403,45.4355,88287.0
2018-05-04 10:55:00,55.94,55.97,55.91,55.91,90397.0,45.4274,45.4517,45.403,45.403,90397.0
2018-05-04 11:00:00,55.91,55.99,55.91,55.94,89449.0,45.403,45.468,45.403,45.4274,89449.0
2018-05-04 11:05:00,55.95,55.96,55.92,55.94,70266.0,45.4355,45.4436,45.4111,45.4274,70266.0
2018-05-04 11:10:00,55.95,55.98,55.94,55.95,71482.0,45.4355,45.4598,45.4274,45.4355,71482.0
2018-05-04 11:15:00,55.95,55.96,55.92,55.93,76756.0,45.4355,45.4436,45.4111,45.4192,76756.0
2018-05-04 11:20:00,55.94,56.02,55.93,56.0,97905.0,45.4274,45.4923,45.4192,45.4761,97905.0
2018-05-04 11:25:00,56.0,56.05,56.0,56.05,74673.0,45.4761,45.5167,45.4761,45.5167,74673.0
2018-05-04 11:30:00,56.05,56.09,56.04,56.08,92881.0,45.5167,45.5492,45.5086,45.541,92881.0
2018-05-04 11:35:00,56.08,56.11,56.07,56.08,87489.0,45.541,45.5654,45.5329,45.541,87489.0
2018-05-04 11:40:00,56.08,56.08,56.04,56.07,67674.0,45.541,45.541,45.5086,45.5329,67674.0
2018-05-04 11:45:00,56.07,56.1,56.01,56.02,132826.0,45.5329,45.5573,45.4842,45.4923,132826.0
2018-05-04 11:50:00,56.02,56.07,56.01,56.05,164218.0,45.4923,45.5329,45.4842,45.5167,164218.0
2018-05-04 11:55:00,56.05,56.15,56.05,56.14,142019.0,45.5167,45.5979,45.5167,45.5898,142019.0
2018-05-04 12:00:00,56.14,56.16,56.11,56.15,76414.0,45.5898,45.606,45.5654,45.5979,76414.0
2018-05-04 12:05:00,56.16,56.17,56.12,56.13,84545.0,45.606,45.6141,45.5735,45.5817,84545.0
2018-05-04 12:10:00,56.14,56.16,56.12,56.14,74300.0,45.5898,45.606,45.5735,45.5898,74300.0
2018-05-04 12:15:00,56.14,56.15,56.11,56.15,60069.0,45.5898,45.5979,45.5654,45.5979,60069.0
2018-05-04 12:20:00,56.14,56.21,56.14,56.21,75025.0,45.5898,45.6466,45.5898,45.6466,75025.0
2018-05-04 12:25:00,56.21,56.25,56.2,56.21,82757.0,45.6466,45.6791,45.6385,45.6466,82757.0
2018-05-04 12:30:00,56.21,56.23,56.2,56.22,66026.0,45.6466,45.6629,45.6385,45.6547,66026.0
2018-05-04 12:35:00,56.22,56.25,56.2,56.25,58222.0,45.6547,45.6791,45.6385,45.6791,58222.0
2018-05-04 12:40:00,56.25,56.28,56.24,56.24,70997.0,45.6791,45.7035,45.671,45.671,70997.0
2018-05-04 12:45:00,56.24,56.25,56.2,56.25,74224.0,45.671,45.6791,45.6385,45.6791,74224.0
2018-05-04 12:50:00,56.25,56.27,56.22,56.27,82450.0,45.6791,45.6953,45.6547,45.6953,82450.0
2018-05-04 12:55:00,56.26,56.29,56.25,56.28,141956.0,45.6872,45.7116,45.6791,45.7035,141956.0
2018-05-04 13:00:00,56.28,56.33,56.28,56.3,121690.0,45.7035,45.7441,45.7035,45.7197,121690.0
2018-05-04 13:05:00,56.3,56.31,56.27,56.3,67837.0,45.7197,45.7278,45.6953,45.7197,67837.0
2018-05-04 13:10:00,56.31,56.31,56.26,56.27,97544.0,45.7278,45.7278,45.6872,45.6953,97544.0
2018-05-04 13:15:00,56.26,56.31,56.26,56.27,146205.0,45.6872,45.7278,45.6872,45.6953,146205.0
2018-05-04 13:20:00,56.28,56.35,56.27,56.34,151753.0,45.7035,45.7603,45.6953,45.7522,151753.0
2018-05-04 13:25:00,56.34,56.35,56.31,56.31,55216.0,45.7522,45.7603,45.7278,45.7278,55216.0
2018-05-04 13:30:00,56.31,56.33,56.29,56.31,87992.0,45.7278,45.7441,45.7116,45.7278,87992.0
2018-05-04 13:35:00,56.31,56.33,56.28,56.29,57070.0,45.7278,45.7441,45.7035,45.7116,57070.0
2018-05-04 13:40:00,56.29,56.31,56.28,56.3,52770.0,45.7116,45.7278,45.7035,45.7197,52770.0
2018-05-04 13:45:00,56.3,56.33,56.29,56.31,82540.0,45.7197,45.7441,45.7116,45.7278,82540.0
2018-05-04 13:50:00,56.31,56.36,56.31,56.33,35291.0,45.7278,45.7684,45.7278,45.7441,35291.0
2018-05-04 13:55:00,56.33,56.36,56.33,56.36,81507.0,45.7441,45.7684,45.7441,45.7684,81507.0
2018-05-04 14:00:00,56.36,56.37,56.33,56.35,67050.0,45.7684,45.7766,45.7441,45.7603,67050.0
2018-05-04 14:05:00,56.35,56.39,56.34,56.37,109475.0,45.7603,45.7928,45.7522,45.7766,109475.0
2018-05-04 14:10:00,56.37,56.37,56.32,56.33,93778.0,45.7766,45.7766,45.7359,45.7441,93778.0
2018-05-04 14:15:00,56.34,56.34,56.31,56.33,37048.0,45.7522,45.7522,45.7278,45.7441,37048.0
2018-05-04 14:20:00,56.33,56.37,56.32,56.37,67113.0,45.7441,45.7766,45.7359,45.7766,67113.0
2018-05-04 14:25:00,56.37,56.41,56.36,56.4,150704.0,45.7766,45.809,45.7684,45.8009,150704.0
2018-05-04 14:30:00,56.41,56.42,56.39,56.39,73143.0,45.809,45.8172,45.7928,45.7928,73143.0
2018-05-04 14:35:00,56.39,56.39,56.36,56.37,84490.0,45.7928,45.7928,45.7684,45.7766,84490.0
2018-05-04 14:40:00,56.37,56.42,56.37,56.41,52348.0,45.7766,45.8172,45.7766,45.809,52348.0
2018-05-04 14:45:00,56.41,56.42,56.38,56.39,67829.0,45.809,45.8172,45.7847,45.7928,67829.0
2018-05-04 14:50:00,56.39,56.41,56.37,56.38,70506.0,45.7928,45.809,45.7766,45.7847,70506.0
2018-05-04 14:55:00,56.38,56.38,56.3,56.3,64535.0,45.7847,45.7847,45.7197,45.7197,64535.0
2018-05-04 15:00:00,56.31,56.37,56.3,56.36,78090.0,45.7278,45.7766,45.7197,45.7684,78090.0
2018-05-04 15:05:00,56.36,56.37,56.28,56.3,114115.0,45.7684,45.7766,45.7035,45.7197,114115.0
2018-05-04 15:10:00,56.29,56.32,56.27,56.32,76717.0,45.7116,45.7359,45.6953,45.7359,76717.0
2018-05-04 15:15:00,56.31,56.33,56.28,56.32,92359.0,45.7278,45.7441,45.7035,45.7359,92359.0
2018-05-04 15:20:00,56.33,56.33,56.29,56.3,62755.0,45.7441,45.7441,45.7116,45.7197,62755.0
2018-05-04 15:25:00,56.31,56.34,56.31,56.34,61267.0,45.7278,45.7522,45.7278,45.7522,61267.0
2018-05-04 15:30:00,56.33,56.36,56.3,56.32,116619.0,45.7441,45.7684,45.7197,45.7359,116619.0
2018-05-04 15:35:00,56.32,56.33,56.27,56.27,138526.0,45.7359,45.7441,45.6953,45.6953,138526.0
2018-05-04 15:40:00,56.28,56.3,56.26,56.29,146097.0,45.7035,45.7197,45.6872,45.7116,146097.0
2018-05-04 15:45:00,56.3,56.3,56.22,56.22,195353.0,45.7197,45.7197,45.6547,45.6547,195353.0
2018-05-04 15:50:00,56.22,56.22,56.17,56.19,340915.0,45.6547,45.6547,45.6141,45.6304,340915.0
2018-05-04 15:55:00,56.19,56.26,56.16,56.25,493679.0,45.6304,45.6872,45.606,45.6791,493679.0
2018-05-07 09:30:00,55.8,55.86,55.75,55.85,115824.0,45.3137,45.3624,45.2731,45.3543,115824.0
2018-05-07 09:35:00,55.85,55.92,55.83,55.91,137648.0,45.3543,45.4111,45.338,45.403,137648.0
2018-05-07 09:40:00,55.9,56.0,55.9,55.99,111171.0,45.3949,45.4761,45.3949,45.468,111171.0
2018-05-07 09:45:00,55.99,56.07,55.98,56.05,68738.0,45.468,45.5329,45.4598,45.5167,68738.0
2018-05-07 09:50:00,56.05,56.07,56.02,56.05,84214.0,45.5167,45.5329,45.4923,45.5167,84214.0
2018-05-07 09:55:00,56.05,56.11,56.05,56.1,80068.0,45.5167,45.5654,45.5167,45.5573,80068.0
2018-05-07 10:00:00,56.1,56.11,56.07,56.11,118489.0,45.5573,45.5654,45.5329,45.5654,118489.0
2018-05-07 10:05:00,56.12,56.15,56.06,56.13,139212.0,45.5735,45.5979,45.5248,45.5817,139212.0
2018-05-07 10:10:00,56.14,56.14,56.05,56.05,104073.0,45.5898,45.5898,45.5167,45.5167,104073.0
2018-05-07 10:15:00,56.06,56.09,56.05,56.06,46692.0,45.5248,45.5492,45.5167,45.5248,46692.0
2018-05-07 10:20:00,56.06,56.07,56.01,56.02,51416.0,45.5248,45.5329,45.4842,45.4923,51416.0
2018-05-07 10:25:00,56.02,56.03,55.98,56.02,124182.0,45.4923,45.5004,45.4598,45.4923,124182.0
2018-05-07 10:30:00,56.02,56.03,55.98,56.0,67765.0,45.4923,45.5004,45.4598,45.4761,67765.0
2018-05-07 10:35:00,56.0,56.01,55.91,55.92,68361.0,45.4761,45.4842,45.403,45.4111,68361.0
2018-05-07 10:40:00,55.92,55.95,55.87,55.95,144832.0,45.4111,45.4355,45.3705,45.4355,144832.0
2018-05-07 10:45:00,55.95,56.02,55.94,56.0,78732.0,45.4355,45.4923,45.4274,45.4761,78732.0
2018-05-07 10:50:00,56.0,56.03,55.98,56.02,76076.0,45.4761,45.5004,45.4598,45.4923,76076.0
2018-05-07 10:55:00,56.02,56.05,56.01,56.04,68293.0,45.4923,45.5167,45.4842,45.5086,68293.0
2018-05-07 11:00:00,56.03,56.05,56.02,56.03,63350.0,45.5004,45.5167,45.4923,45.5004,63350.0
2018-05-07 11:05:00,56.04,56.09,56.01,56.09,64715.0,45.5086,45.5492,45.4842,45.5492,64715.0
2018-05-07 11:10:00,56.09,56.14,56.08,56.13,36230.0,45.5492,45.5898,45.541,45.5817,36230.0
2018-05-07 11:15:00,56.14,56.15,56.08,56.11,37887.0,45.5898,45.5979,45.541,45.5654,37887.0
2018-05-07 11:20:00,56.11,56.12,56.09,56.1,34172.0,45.5654,45.5735,45.5492,45.5573,34172.0
2018-05-07 11:25:00,56.11,56.12,56.08,56.1,66462.0,45.5654,45.5735,45.541,45.5573,66462.0
2018-05-07 11:30:00,56.1,56.13,56.06,56.07,82401.0,45.5573,45.5817,45.5248,45.5329,82401.0
2018-05-07 11:35:00,56.06,56.08,56.06,56.07,29965.0,45.5248,45.541,45.5248,45.5329,29965.0
2018-05-07 11:40:00,56.08,56.1,56.03,56.04,52480.0,45.541,45.5573,45.5004,45.5086,52480.0
2018-05-07 11:45:00,56.05,56.08,56.03,56.03,70754.0,45.5167,45.541,45.5004,45.5004,70754.0
2018-05-07 11:50:00,56.03,56.07,56.02,56.06,32946.0,45.5004,45.5329,45.4923,45.5248,32946.0
2018-05-07 11:55:00,56.06,56.09,56.05,56.08,39267.0,45.5248,45.5492,45.5167,45.541,39267.0
2018-05-07 12:00:00,56.08,56.11,56.07,56.1,30494.0,45.541,45.5654,45.5329,45.5573,30494.0
2018-05-07 12:05:00,56.1,56.11,56.08,56.08,34275.0,45.5573,45.5654,45.541,45.541,34275.0
2018-05-07 12:10:00,56.08,56.11,56.08,56.09,76849.0,45.541,45.5654,45.541,45.5492,76849.0
2018-05-07 12:15:00,56.09,56.1,56.07,56.09,41465.0,45.5492,45.5573,45.5329,45.5492,41465.0
2018-05-07 12:20:00,56.08,56.11,56.04,56.08,38095.0,45.541,45.5654,45.5086,45.541,38095.0
2018-05-07 12:25:00,56.08,56.11,56.07,56.09,53239.0,45.541,45.5654,45.5329,45.5492,53239.0
2018-05-07 12:30:00,56.09,56.1,56.07,56.08,25714.0,45.5492,45.5573,45.5329,45.541,25714.0
2018-05-07 12:35:00,56.09,56.12,56.08,56.12,24280.0,45.5492,45.5735,45.541,45.5735,24280.0
2018-05-07 12:40:00,56.12,56.12,56.07,56.1,37635.0,45.5735,45.5735,45.5329,45.5573,37635.0
2018-05-07 12:45:00,56.1,56.12,56.05,56.09,24251.0,45.5573,45.5735,45.5167,45.5492,24251.0
2018-05-07 12:50:00,56.08,56.12,56.08,56.12,41343.0,45.541,45.5735,45.541,45.5735,41343.0
2018-05-07 12:55:00,56.12,56.12,56.07,56.09,80459.0,45.5735,45.5735,45.5329,45.5492,80459.0
2018-05-07 13:00:00,56.09,56.11,56.07,56.09,22146.0,45.5492,45.5654,45.5329,45.5492,22146.0
2018-05-07 13:05:00,56.09,56.12,56.03,56.04,54438.0,45.5492,45.5735,45.5004,45.5086,54438.0
2018-05-07 13:10:00,56.04,56.05,56.01,56.05,61561.0,45.5086,45.5167,45.4842,45.5167,61561.0
2018-05-07 13:15:00,56.04,56.04,56.0,56.01,21853.0,45.5086,45.5086,45.4761,45.4842,21853.0
2018-05-07 13:20:00,56.02,56.04,56.01,56.03,20582.0,45.4923,45.5086,45.4842,45.5004,20582.0
2018-05-07 13:25:00,56.03,56.05,56.03,56.05,22918.0,45.5004,45.5167,45.5004,45.5167,22918.0
2018-05-07 13:30:00,56.05,56.08,56.04,56.07,27757.0,45.5167,45.541,45.5086,45.5329,27757.0
2018-05-07 13:35:00,56.07,56.09,56.06,56.09,39910.0,45.5329,45.5492,45.5248,45.5492,39910.0
2018-05-07 13:40:00,56.08,56.12,56.08,56.12,26168.0,45.541,45.5735,45.541,45.5735,26168.0
2018-05-07 13:45:00,56.11,56.14,56.11,56.12,45935.0,45.5654,45.5898,45.5654,45.5735,45935.0
2018-05-07 13:50:00,56.11,56.15,56.11,56.15,21457.0,45.5654,45.5979,45.5654,45.5979,21457.0
2018-05-07 13:55:00,56.14,56.15,56.12,56.14,26976.0,45.5898,45.5979,45.5735,45.5898,26976.0
2018-05-07 14:00:00,56.13,56.14,56.1,56.11,25158.0,45.5817,45.5898,45.5573,45.5654,25158.0
2018-05-07 14:05:00,56.1,56.11,56.09,56.11,48924.0,45.5573,45.5654,45.5492,45.5654,48924.0
2018-05-07 14:10:00,56.11,56.11,56.08,56.09,44258.0,45.5654,45.5654,45.541,45.5492,44258.0
2018-05-07 14:15:00,56.1,56.12,56.09,56.11,16099.0,45.5573,45.5735,45.5492,45.5654,16099.0
2018-05-07 14:20:00,56.11,56.11,56.08,56.1,22318.0,45.5654,45.5654,45.541,45.5573,22318.0
2018-05-07 14:25:00,56.1,56.1,56.07,56.09,52521.0,45.5573,45.5573,45.5329,45.5492,52521.0
2018-05-07 14:30:00,56.09,56.12,56.07,56.1,68059.0,45.5492,45.5735,45.5329,45.5573,68059.0
2018-05-07 14:35:00,56.11,56.11,56.06,56.07,45628.0,45.5654,45.5654,45.5248,45.5329,45628.0
2018-05-07 14:40:00,56.07,56.09,56.01,56.02,46318.0,45.5329,45.5492,45.4842,45.4923,46318.0
2018-05-07 14:45:00,56.01,56.01,55.96,55.98,107397.0,45.4842,45.4842,45.4436,45.4598,107397.0
2018-05-07 14:50:00,55.98,55.98,55.91,55.93,82447.0,45.4598,45.4598,45.403,45.4192,82447.0
2018-05-07 14:55:00,55.95,55.98,55.93,55.97,38467.0,45.4355,45.4598,45.4192,45.4517,38467.0
2018-05-07 15:00:00,55.96,56.01,55.94,56.0,61866.0,45.4436,45.4842,45.4274,45.4761,61866.0
2018-05-07 15:05:00,56.0,56.02,55.95,55.96,37966.0,45.4761,45.4923,45.4355,45.4436,37966.0
2018-05-07 15:10:00,55.96,55.98,55.85,55.86,64477.0,45.4436,45.4598,45.3543,45.3624,64477.0
2018-05-07 15:15:00,55.86,55.88,55.81,55.83,197654.0,45.3624,45.3786,45.3218,45.338,197654.0
2018-05-07 15:20:00,55.83,55.84,55.77,55.81,227761.0,45.338,45.3462,45.2893,45.3218,227761.0
2018-05-07 15:25:00,55.8,55.85,55.78,55.85,89405.0,45.3137,45.3543,45.2974,45.3543,89405.0
2018-05-07 15:30:00,55.84,55.91,55.82,55.91,94987.0,45.3462,45.403,45.3299,45.403,94987.0
2018-05-07 15:35:00,55.9,55.93,55.88,55.91,36915.0,45.3949,45.4192,45.3786,45.403,36915.0
2018-05-07 15:40:00,55.91,55.92,55.88,55.91,58952.0,45.403,45.4111,45.3786,45.403,58952.0
2018-05-07 15:45:00,55.9,55.94,55.88,55.94,226234.0,45.3949,45.4274,45.3786,45.4274,226234.0
2018-05-07 15:50:00,55.94,55.94,55.89,55.93,178454.0,45.4274,45.4274,45.3868,45.4192,178454.0
2018-05-07 15:55:00,55.93,55.95,55.87,55.95,266187.0,45.4192,45.4355,45.3705,45.4355,266187.0
2018-05-08 09:30:00,56.01,56.08,55.99,56.08,364999.0,45.4842,45.541,45.468,45.541,364999.0
2018-05-08 09:35:00,56.07,56.07,55.91,55.91,214618.0,45.5329,45.5329,45.403,45.403,214618.0
2018-05-08 09:40:00,55.9,55.92,55.81,55.82,115283.0,45.3949,45.4111,45.3218,45.3299,115283.0
2018-05-08 09:45:00,55.81,55.84,55.76,55.76,69990.0,45.3218,45.3462,45.2812,45.2812,69990.0
2018-05-08 09:50:00,55.75,55.78,55.67,55.69,263055.0,45.2731,45.2974,45.2081,45.2243,263055.0
2018-05-08 09:55:00,55.7,55.83,55.7,55.83,121014.0,45.2325,45.338,45.2325,45.338,121014.0
2018-05-08 10:00:00,55.82,55.89,55.81,55.89,155011.0,45.3299,45.3868,45.3218,45.3868,155011.0
2018-05-08 10:05:00,55.89,55.93,55.86,55.9,128692.0,45.3868,45.4192,45.3624,45.3949,128692.0
2018-05-08 10:10:00,55.89,55.91,55.87,55.88,164840.0,45.3868,45.403,45.3705,45.3786,164840.0
2018-05-08 10:15:00,55.88,55.95,55.87,55.93,230911.0,45.3786,45.4355,45.3705,45.4192,230911.0
2018-05-08 10:20:00,55.92,55.95,55.88,55.88,213748.0,45.4111,45.4355,45.3786,45.3786,213748.0
2018-05-08 10:25:00,55.89,55.91,55.86,55.88,188120.0,45.3868,45.403,45.3624,45.3786,188120.0
2018-05-08 10:30:00,55.88,55.97,55.88,55.97,248996.0,45.3786,45.4517,45.3786,45.4517,248996.0
2018-05-08 10:35:00,55.96,56.01,55.96,55.97,194601.0,45.4436,45.4842,45.4436,45.4517,194601.0
2018-05-08 10:40:00,55.98,55.98,55.93,55.94,54072.0,45.4598,45.4598,45.4192,45.4274,54072.0
2018-05-08 10:45:00,55.93,55.98,55.92,55.95,75864.0,45.4192,45.4598,45.4111,45.4355,75864.0
2018-05-08 10:50:00,55.95,55.97,55.92,55.96,40883.0,45.4355,45.4517,45.4111,45.4436,40883.0
2018-05-08 10:55:00,55.96,55.98,55.91,55.91,58375.0,45.4436,45.4598,45.403,45.403,58375.0
2018-05-08 11:00:00,55.91,55.94,55.9,55.94,29462.0,45.403,45.4274,45.3949,45.4274,29462.0
2018-05-08 11:05:00,55.93,55.94,55.81,55.81,516003.0,45.4192,45.4274,45.3218,45.3218,516003.0
2018-05-08 11:10:00,55.81,55.95,55.8,55.93,137073.0,45.3218,45.4355,45.3137,45.4192,137073.0
2018-05-08 11:15:00,55.93,56.0,55.92,55.95,64264.0,45.4192,45.4761,45.4111,45.4355,64264.0
2018-05-08 11:20:00,55.95,56.0,55.89,55.9,74908.0,45.4355,45.4761,45.3868,45.3949,74908.0
2018-05-08 11:25:00,55.9,55.96,55.89,55.93,100614.0,45.3949,45.4436,45.3868,45.4192,100614.0
2018-05-08 11:30:00,55.92,55.94,55.88,55.89,33770.0,45.4111,45.4274,45.3786,45.3868,33770.0
2018-05-08 11:35:00,55.89,55.95,55.88,55.91,111679.0,45.3868,45.4355,45.3786,45.403,111679.0
2018-05-08 11:40:00,55.91,55.94,55.85,55.94,80646.0,45.403,45.4274,45.3543,45.4274,80646.0
2018-05-08 11:45:00,55.94,56.0,55.92,55.98,99269.0,45.4274,45.4761,45.4111,45.4598,99269.0
2018-05-08 11:50:00,55.97,56.02,55.94,56.01,85167.0,45.4517,45.4923,45.4274,45.4842,85167.0
2018-05-08 11:55:00,56.0,56.02,55.96,55.96,179638.0,45.4761,45.4923,45.4436,45.4436,179638.0
2018-05-08 12:00:00,55.95,56.01,55.93,56.01,252271.0,45.4355,45.4842,45.4192,45.4842,252271.0
2018-05-08 12:05:00,56.01,56.05,55.99,56.05,140800.0,45.4842,45.5167,45.468,45.5167,140800.0
2018-05-08 12:10:00,56.05,56.11,56.04,56.11,179425.0,45.5167,45.5654,45.5086,45.5654,179425.0
2018-05-08 12:15:00,56.1,56.12,56.04,56.09,294573.0,45.5573,45.5735,45.5086,45.5492,294573.0
2018-05-08 12:20:00,56.08,56.09,56.05,56.09,32385.0,45.541,45.5492,45.5167,45.5492,32385.0
2018-05-08 12:25:00,56.09,56.1,56.07,56.09,58407.0,45.5492,45.5573,45.5329,45.5492,58407.0
2018-05-08 12:30:00,56.09,56.1,56.06,56.08,66527.0,45.5492,45.5573,45.5248,45.541,66527.0
2018-05-08 12:35:00,56.07,56.09,56.04,56.07,39101.0,45.5329,45.5492,45.5086,45.5329,39101.0
2018-05-08 12:40:00,56.08,56.08,56.04,56.06,87068.0,45.541,45.541,45.5086,45.5248,87068.0
2018-05-08 12:45:00,56.07,56.07,56.01,56.01,78500.0,45.5329,45.5329,45.4842,45.4842,78500.0
2018-05-08 12:50:00,56.02,56.04,55.99,55.99,41265.0,45.4923,45.5086,45.468,45.468,41265.0
2018-05-08 12:55:00,55.99,56.0,55.94,55.98,67830.0,45.468,45.4761,45.4274,45.4598,67830.0
2018-05-08 13:00:00,55.96,56.02,55.95,55.99,21665.0,45.4436,45.4923,45.4355,45.468,21665.0
2018-05-08 13:05:00,56.0,56.0,55.97,55.97,87249.0,45.4761,45.4761,45.4517,45.4517,87249.0
2018-05-08 13:10:00,55.98,56.02,55.96,56.0,115798.0,45.4598,45.4923,45.4436,45.4761,115798.0
2018-05-08 13:15:00,55.99,56.02,55.97,56.01,73356.0,45.468,45.4923,45.4517,45.4842,73356.0
2018-05-08 13:20:00,56.01,56.07,56.01,56.06,82803.0,45.4842,45.5329,45.4842,45.5248,82803.0
2018-05-08 13:25:00,56.06,56.14,56.06,56.14,70550.0,45.5248,45.5898,45.5248,45.5898,70550.0
2018-05-08 13:30:00,56.14,56.17,56.12,56.15,87023.0,45.5898,45.6141,45.5735,45.5979,87023.0
2018-05-08 13:35:00,56.15,56.15,56.08,56.09,49168.0,45.5979,45.5979,45.541,45.5492,49168.0
2018-05-08 13:40:00,56.08,56.14,56.08,56.13,64520.0,45.541,45.5898,45.541,45.5817,64520.0
2018-05-08 13:45:00,56.15,56.17,56.11,56.16,66156.0,45.5979,45.6141,45.5654,45.606,66156.0
2018-05-08 13:50:00,56.15,56.17,56.14,56.14,132990.0,45.5979,45.6141,45.5898,45.5898,132990.0
2018-05-08 13:55:00,56.14,56.14,56.07,56.07,88986.0,45.5898,45.5898,45.5329,45.5329,88986.0
2018-05-08 14:00:00,56.08,56.14,56.06,56.1,65626.0,45.541,45.5898,45.5248,45.5573,65626.0
2018-05-08 14:05:00,56.1,56.11,56.07,56.1,47667.0,45.5573,45.5654,45.5329,45.5573,47667.0
2018-05-08 14:10:00,56.1,56.14,56.04,56.11,72806.0,45.5573,45.5898,45.5086,45.5654,72806.0
2018-05-08 14:15:00,56.12,56.19,56.12,56.15,212502.0,45.5735,45.6304,45.5735,45.5979,212502.0
2018-05-08 14:20:00,56.14,56.2,56.09,56.19,810341.0,45.5898,45.6385,45.5492,45.6304,810341.0
2018-05-08 14:25:00,56.18,56.23,56.1,56.12,216965.0,45.6223,45.6629,45.5573,45.5735,216965.0
2018-05-08 14:30:00,56.13,56.16,56.09,56.13,58661.0,45.5817,45.606,45.5492,45.5817,58661.0
2018-05-08 14:35:00,56.14,56.16,56.05,56.06,33760.0,45.5898,45.606,45.5167,45.5248,33760.0
2018-05-08 14:40:00,56.05,56.05,55.97,56.02,91774.0,45.5167,45.5167,45.4517,45.4923,91774.0
2018-05-08 14:45:00,56.03,56.09,56.03,56.08,84987.0,45.5004,45.5492,45.5004,45.541,84987.0
2018-05-08 14:50:00,56.08,56.12,56.05,56.11,63609.0,45.541,45.5735,45.5167,45.5654,63609.0
2018-05-08 14:55:00,56.11,56.12,56.06,56.07,81652.0,45.5654,45.5735,45.5248,45.5329,81652.0
2018-05-08 15:00:00,56.07,56.15,56.03,56.14,52605.0,45.5329,45.5979,45.5004,45.5898,52605.0
2018-05-08 15:05:00,56.14,56.17,56.13,56.15,163310.0,45.5898,45.6141,45.5817,45.5979,163310.0
2018-05-08 15:10:00,56.14,56.19,56.11,56.18,32350.0,45.5898,45.6304,45.5654,45.6223,32350.0
2018-05-08 15:15:00,56.18,56.19,56.13,56.16,56510.0,45.6223,45.6304,45.5817,45.606,56510.0
2018-05-08 15:20:00,56.16,56.2,56.16,56.17,33726.0,45.606,45.6385,45.606,45.6141,33726.0
2018-05-08 15:25:00,56.18,56.19,56.15,56.17,36437.0,45.6223,45.6304,45.5979,45.6141,36437.0
2018-05-08 15:30:00,56.17,56.2,56.16,56.16,43350.0,45.6141,45.6385,45.606,45.606,43350.0
2018-05-08 15:35:00,56.16,56.2,56.16,56.19,40210.0,45.606,45.6385,45.606,45.6304,40210.0
2018-05-08 15:40:00,56.18,56.21,56.17,56.17,51351.0,45.6223,45.6466,45.6141,45.6141,51351.0
2018-05-08 15:45:00,56.16,56.17,56.14,56.14,41683.0,45.606,45.6141,45.5898,45.5898,41683.0
2018-05-08 15:50:00,56.15,56.19,56.14,56.15,103217.0,45.5979,45.6304,45.5898,45.5979,103217.0
2018-05-08 15:55:00,56.15,56.19,56.13,56.18,288143.0,45.5979,45.6304,45.5817,45.6223,288143.0
2018-05-09 09:30:00,56.37,56.38,56.26,56.37,181754.0,45.7766,45.7847,45.6872,45.7766,181754.0
2018-05-09 09:35:00,56.37,56.42,56.24,56.25,204163.0,45.7766,45.8172,45.671,45.6791,204163.0
2018-05-09 09:40:00,56.25,56.33,56.25,56.3,251150.0,45.6791,45.7441,45.6791,45.7197,251150.0
2018-05-09 09:45:00,56.29,56.32,56.26,56.3,272739.0,45.7116,45.7359,45.6872,45.7197,272739.0
2018-05-09 09:50:00,56.3,56.32,56.26,56.28,341164.0,45.7197,45.7359,45.6872,45.7035,341164.0
2018-05-09 09:55:00,56.29,56.29,56.23,56.24,235585.0,45.7116,45.7116,45.6629,45.671,235585.0
2018-05-09 10:00:00,56.24,56.25,56.19,56.22,220187.0,45.671,45.6791,45.6304,45.6547,220187.0
2018-05-09 10:05:00,56.22,56.27,56.21,56.25,67217.0,45.6547,45.6953,45.6466,45.6791,67217.0
2018-05-09 10:10:00,56.25,56.3,56.23,56.3,141652.0,45.6791,45.7197,45.6629,45.7197,141652.0
2018-05-09 10:15:00,56.3,56.31,56.27,56.31,53106.0,45.7197,45.7278,45.6953,45.7278,53106.0
2018-05-09 10:20:00,56.31,56.32,56.26,56.27,83484.0,45.7278,45.7359,45.6872,45.6953,83484.0
2018-05-09 10:25:00,56.27,56.28,56.23,56.24,70084.0,45.6953,45.7035,45.6629,45.671,70084.0
2018-05-09 10:30:00,56.24,56.28,56.21,56.24,165997.0,45.671,45.7035,45.6466,45.671,165997.0
2018-05-09 10:35:00,56.24,56.27,56.23,56.24,108731.0,45.671,45.6953,45.6629,45.671,108731.0
2018-05-09 10:40:00,56.24,56.27,56.23,56.24,91403.0,45.671,45.6953,45.6629,45.671,91403.0
2018-05-09 10:45:00,56.24,56.24,56.19,56.2,114674.0,45.671,45.671,45.6304,45.6385,114674.0
2018-05-09 10:50:00,56.2,56.21,56.1,56.11,101803.0,45.6385,45.6466,45.5573,45.5654,101803.0
2018-05-09 10:55:00,56.11,56.11,56.03,56.04,109633.0,45.5654,45.5654,45.5004,45.5086,109633.0
2018-05-09 11:00:00,56.04,56.06,56.02,56.04,112394.0,45.5086,45.5248,45.4923,45.5086,112394.0
2018-05-09 11:05:00,56.04,56.09,56.02,56.09,74573.0,45.5086,45.5492,45.4923,45.5492,74573.0
2018-05-09 11:10:00,56.09,56.12,56.06,56.09,96367.0,45.5492,45.5735,45.5248,45.5492,96367.0
2018-05-09 11:15:00,56.08,56.09,56.06,56.08,368600.0,45.541,45.5492,45.5248,45.541,368600.0
2018-05-09 11:20:00,56.07,56.11,56.07,56.09,197725.0,45.5329,45.5654,45.5329,45.5492,197725.0
2018-05-09 11:25:00,56.08,56.11,56.06,56.1,105613.0,45.541,45.5654,45.5248,45.5573,105613.0
2018-05-09 11:30:00,56.09,56.09,56.06,56.07,81315.0,45.5492,45.5492,45.5248,45.5329,81315.0
2018-05-09 11:35:00,56.07,56.08,56.06,56.06,81760.0,45.5329,45.541,45.5248,45.5248,81760.0
2018-05-09 11:40:00,56.07,56.08,56.05,56.07,75230.0,45.5329,45.541,45.5167,45.5329,75230.0
2018-05-09 11:45:00,56.07,56.09,56.04,56.07,93092.0,45.5329,45.5492,45.5086,45.5329,93092.0
2018-05-09 11:50:00,56.07,56.08,56.05,56.07,68784.0,45.5329,45.541,45.5167,45.5329,68784.0
2018-05-09 11:55:00,56.07,56.09,56.06,56.08,38041.0,45.5329,45.5492,45.5248,45.541,38041.0
2018-05-09 12:00:00,56.08,56.1,56.07,56.07,74591.0,45.541,45.5573,45.5329,45.5329,74591.0
2018-05-09 12:05:00,56.08,56.1,56.07,56.09,87513.0,45.541,45.5573,45.5329,45.5492,87513.0
2018-05-09 12:10:00,56.09,56.09,56.06,56.07,45838.0,45.5492,45.5492,45.5248,45.5329,45838.0
2018-05-09 12:15:00,56.07,56.07,56.05,56.05,50042.0,45.5329,45.5329,45.5167,45.5167,50042.0
2018-05-09 12:20:00,56.05,56.11,56.05,56.09,86786.0,45.5167,45.5654,45.5167,45.5492,86786.0
2018-05-09 12:25:00,56.09,56.14,56.09,56.12,163598.0,45.5492,45.5898,45.5492,45.5735,163598.0
2018-05-09 12:30:00,56.13,56.13,56.07,56.08,130983.0,45.5817,45.5817,45.5329,45.541,130983.0
2018-05-09 12:35:00,56.08,56.09,56.0,56.01,182049.0,45.541,45.5492,45.4761,45.4842,182049.0
2018-05-09 12:40:00,56.0,56.04,55.99,56.02,54294.0,45.4761,45.5086,45.468,45.4923,54294.0
2018-05-09 12:45:00,56.02,56.1,56.02,56.09,379010.0,45.4923,45.5573,45.4923,45.5492,379010.0
2018-05-09 12:50:00,56.08,56.09,56.06,56.08,107742.0,45.541,45.5492,45.5248,45.541,107742.0
2018-05-09 12:55:00,56.08,56.09,56.03,56.03,65531.0,45.541,45.5492,45.5004,45.5004,65531.0
2018-05-09 13:00:00,56.04,56.07,56.02,56.05,161192.0,45.5086,45.5329,45.4923,45.5167,161192.0
2018-05-09 13:05:00,56.05,56.06,56.02,56.05,72655.0,45.5167,45.5248,45.4923,45.5167,72655.0
2018-05-09 13:10:00,56.05,56.07,56.0,56.03,60584.0,45.5167,45.5329,45.4761,45.5004,60584.0
2018-05-09 13:15:00,56.03,56.04,55.99,56.01,156559.0,45.5004,45.5086,45.468,45.4842,156559.0
2018-05-09 13:20:00,56.01,56.06,56.01,56.05,50419.0,45.4842,45.5248,45.4842,45.5167,50419.0
2018-05-09 13:25:00,56.05,56.08,56.04,56.08,69304.0,45.5167,45.541,45.5086,45.541,69304.0
2018-05-09 13:30:00,56.07,56.1,56.07,56.09,67464.0,45.5329,45.5573,45.5329,45.5492,67464.0
2018-05-09 13:35:00,56.09,56.11,56.08,56.1,177533.0,45.5492,45.5654,45.541,45.5573,177533.0
2018-05-09 13:40:00,56.11,56.12,56.1,56.1,29280.0,45.5654,45.5735,45.5573,45.5573,29280.0
2018-05-09 13:45:00,56.1,56.11,56.09,56.1,69949.0,45.5573,45.5654,45.5492,45.5573,69949.0
2018-05-09 13:50:00,56.1,56.13,56.1,56.12,164714.0,45.5573,45.5817,45.5573,45.5735,164714.0
2018-05-09 13:55:00,56.13,56.13,56.1,56.1,109477.0,45.5817,45.5817,45.5573,45.5573,109477.0
2018-05-09 14:00:00,56.1,56.11,56.06,56.07,74047.0,45.5573,45.5654,45.5248,45.5329,74047.0
2018-05-09 14:05:00,56.07,56.09,56.05,56.09,69874.0,45.5329,45.5492,45.5167,45.5492,69874.0
2018-05-09 14:10:00,56.09,56.12,56.08,56.09,92790.0,45.5492,45.5735,45.541,45.5492,92790.0
2018-05-09 14:15:00,56.09,56.1,56.04,56.05,436753.0,45.5492,45.5573,45.5086,45.5167,436753.0
2018-05-09 14:20:00,56.04,56.06,56.02,56.06,109336.0,45.5086,45.5248,45.4923,45.5248,109336.0
2018-05-09 14:25:00,56.06,56.09,56.04,56.09,228246.0,45.5248,45.5492,45.5086,45.5492,228246.0
2018-05-09 14:30:00,56.08,56.15,56.07,56.14,282035.0,45.541,45.5979,45.5329,45.5898,282035.0
2018-05-09 14:35:00,56.15,56.17,56.12,56.14,241515.0,45.5979,45.6141,45.5735,45.5898,241515.0
2018-05-09 14:40:00,56.14,56.19,56.13,56.18,133147.0,45.5898,45.6304,45.5817,45.6223,133147.0
2018-05-09 14:45:00,56.19,56.22,56.18,56.21,68749.0,45.6304,45.6547,45.6223,45.6466,68749.0
2018-05-09 14:50:00,56.2,56.22,56.18,56.18,100522.0,45.6385,45.6547,45.6223,45.6223,100522.0
2018-05-09 14:55:00,56.18,56.2,56.18,56.18,555390.0,45.6223,45.6385,45.6223,45.6223,555390.0
2018-05-09 15:00:00,56.18,56.19,56.17,56.17,133397.0,45.6223,45.6304,45.6141,45.6141,133397.0
2018-05-09 15:05:00,56.18,56.28,56.18,56.27,148761.0,45.6223,45.7035,45.6223,45.6953,148761.0
2018-05-09 15:10:00,56.28,56.28,56.25,56.25,103165.0,45.7035,45.7035,45.6791,45.6791,103165.0
2018-05-09 15:15:00,56.26,56.28,56.23,56.24,113812.0,45.6872,45.7035,45.6629,45.671,113812.0
2018-05-09 15:20:00,56.23,56.25,56.22,56.23,82334.0,45.6629,45.6791,45.6547,45.6629,82334.0
2018-05-09 15:25:00,56.22,56.23,56.18,56.19,96830.0,45.6547,45.6629,45.6223,45.6304,96830.0
2018-05-09 15:30:00,56.19,56.21,56.16,56.16,107239.0,45.6304,45.6466,45.606,45.606,107239.0
2018-05-09 15:35:00,56.16,56.19,56.15,56.16,127565.0,45.606,45.6304,45.5979,45.606,127565.0
2018-05-09 15:40:00,56.15,56.16,56.13,56.14,105329.0,45.5979,45.606,45.5817,45.5898,105329.0
2018-05-09 15:45:00,56.15,56.18,56.14,56.17,327591.0,45.5979,45.6223,45.5898,45.6141,327591.0
2018-05-09 15:50:00,56.18,56.2,56.17,56.2,631122.0,45.6223,45.6385,45.6141,45.6385,631122.0
2018-05-09 15:55:00,56.2,56.26,56.19,56.25,456335.0,45.6385,45.6872,45.6304,45.6791,456335.0
2018-05-10 09:30:00,56.88,56.97,56.85,56.93,187385.0,46.1907,46.2638,46.1663,46.2313,187385.0
2018-05-10 09:35:00,56.94,57.06,56.93,57.03,912581.0,46.2394,46.3369,46.2313,46.3125,912581.0
2018-05-10 09:40:00,57.04,57.12,57.04,57.04,288442.0,46.3206,46.3856,46.3206,46.3206,288442.0
2018-05-10 09:45:00,57.05,57.06,57.02,57.03,132610.0,46.3288,46.3369,46.3044,46.3125,132610.0
2018-05-10 09:50:00,57.03,57.12,57.02,57.09,223396.0,46.3125,46.3856,46.3044,46.3612,223396.0
2018-05-10 09:55:00,57.1,57.13,57.09,57.12,236050.0,46.3694,46.3937,46.3612,46.3856,236050.0
2018-05-10 10:00:00,57.12,57.13,57.07,57.07,439309.0,46.3856,46.3937,46.345,46.345,439309.0
2018-05-10 10:05:00,57.06,57.12,57.03,57.09,365595.0,46.3369,46.3856,46.3125,46.3612,365595.0
2018-05-10 10:10:00,57.09,57.13,57.08,57.11,275952.0,46.3612,46.3937,46.3531,46.3775,275952.0
2018-05-10 10:15:00,57.11,57.14,57.09,57.14,129839.0,46.3775,46.4018,46.3612,46.4018,129839.0
2018-05-10 10:20:00,57.13,57.16,57.09,57.15,1081113.0,46.3937,46.4181,46.3612,46.41,1081113.0
2018-05-10 10:25:00,57.15,57.21,57.15,57.21,126519.0,46.41,46.4587,46.41,46.4587,126519.0
2018-05-10 10:30:00,57.2,57.29,57.19,57.29,258236.0,46.4506,46.5237,46.4425,46.5237,258236.0
2018-05-10 10:35:00,57.28,57.37,57.28,57.34,273165.0,46.5155,46.5886,46.5155,46.5643,273165.0
2018-05-10 10:40:00,57.33,57.36,57.31,57.31,89261.0,46.5561,46.5805,46.5399,46.5399,89261.0
2018-05-10 10:45:00,57.3,57.32,57.27,57.29,155710.0,46.5318,46.548,46.5074,46.5237,155710.0
2018-05-10 10:50:00,57.29,57.29,57.18,57.19,251824.0,46.5237,46.5237,46.4343,46.4425,251824.0
2018-05-10 10:55:00,57.19,57.2,57.13,57.15,121793.0,46.4425,46.4506,46.3937,46.41,121793.0
2018-05-10 11:00:00,57.15,57.26,57.15,57.23,77578.0,46.41,46.4993,46.41,46.4749,77578.0
2018-05-10 11:05:00,57.23,57.25,57.21,57.25,35703.0,46.4749,46.4912,46.4587,46.4912,35703.0
2018-05-10 11:10:00,57.25,57.32,57.24,57.31,87625.0,46.4912,46.548,46.4831,46.5399,87625.0
2018-05-10 11:15:00,57.32,57.4,57.31,57.37,98680.0,46.548,46.613,46.5399,46.5886,98680.0
2018-05-10 11:20:00,57.37,57.43,57.36,57.43,195939.0,46.5886,46.6373,46.5805,46.6373,195939.0
2018-05-10 11:25:00,57.42,57.49,57.42,57.48,69340.0,46.6292,46.6861,46.6292,46.678,69340.0
2018-05-10 11:30:00,57.48,57.49,57.42,57.43,61166.0,46.678,46.6861,46.6292,46.6373,61166.0
2018-05-10 11:35:00,57.44,57.5,57.43,57.5,65791.0,46.6455,46.6942,46.6373,46.6942,65791.0
2018-05-10 11:40:00,57.5,57.53,57.5,57.5,87290.0,46.6942,46.7186,46.6942,46.6942,87290.0
2018-05-10 11:45:00,57.5,57.58,57.5,57.58,136154.0,46.6942,46.7592,46.6942,46.7592,136154.0
2018-05-10 11:50:00,57.58,57.58,57.5,57.5,102926.0,46.7592,46.7592,46.6942,46.6942,102926.0
2018-05-10 11:55:00,57.5,57.5,57.43,57.45,151552.0,46.6942,46.6942,46.6373,46.6536,151552.0
2018-05-10 12:00:00,57.45,57.46,57.43,57.43,159948.0,46.6536,46.6617,46.6373,46.6373,159948.0
2018-05-10 12:05:00,57.44,57.47,57.42,57.47,81002.0,46.6455,46.6698,46.6292,46.6698,81002.0
2018-05-10 12:10:00,57.48,57.55,57.47,57.52,263349.0,46.678,46.7348,46.6698,46.7104,263349.0
2018-05-10 12:15:00,57.52,57.56,57.52,57.55,50912.0,46.7104,46.7429,46.7104,46.7348,50912.0
2018-05-10 12:20:00,57.56,57.57,57.54,57.55,44819.0,46.7429,46.751,46.7267,46.7348,44819.0
2018-05-10 12:25:00,57.55,57.58,57.54,57.57,53458.0,46.7348,46.7592,46.7267,46.751,53458.0
2018-05-10 12:30:00,57.57,57.57,57.5,57.57,69421.0,46.751,46.751,46.6942,46.751,69421.0
2018-05-10 12:35:00,57.56,57.59,57.56,57.58,72369.0,46.7429,46.7673,46.7429,46.7592,72369.0
2018-05-10 12:40:00,57.57,57.57,57.49,57.5,65452.0,46.751,46.751,46.6861,46.6942,65452.0
2018-05-10 12:45:00,57.51,57.51,57.49,57.5,60605.0,46.7023,46.7023,46.6861,46.6942,60605.0
2018-05-10 12:50:00,57.5,57.51,57.46,57.47,25774.0,46.6942,46.7023,46.6617,46.6698,25774.0
2018-05-10 12:55:00,57.46,57.49,57.45,57.46,24675.0,46.6617,46.6861,46.6536,46.6617,24675.0
2018-05-10 13:00:00,57.45,57.51,57.45,57.49,40801.0,46.6536,46.7023,46.6536,46.6861,40801.0
2018-05-10 13:05:00,57.5,57.52,57.48,57.52,37678.0,46.6942,46.7104,46.678,46.7104,37678.0
2018-05-10 13:10:00,57.53,57.55,57.48,57.49,53515.0,46.7186,46.7348,46.678,46.6861,53515.0
2018-05-10 13:15:00,57.5,57.55,57.49,57.55,34164.0,46.6942,46.7348,46.6861,46.7348,34164.0
2018-05-10 13:20:00,57.54,57.61,57.54,57.58,103343.0,46.7267,46.7835,46.7267,46.7592,103343.0
2018-05-10 13:25:00,57.57,57.58,57.49,57.5,38094.0,46.751,46.7592,46.6861,46.6942,38094.0
2018-05-10 13:30:00,57.5,57.5,57.45,57.48,68359.0,46.6942,46.6942,46.6536,46.678,68359.0
2018-05-10 13:35:00,57.48,57.51,57.47,57.48,51128.0,46.678,46.7023,46.6698,46.678,51128.0
2018-05-10 13:40:00,57.48,57.48,57.42,57.43,53094.0,46.678,46.678,46.6292,46.6373,53094.0
2018-05-10 13:45:00,57.42,57.44,57.38,57.43,55696.0,46.6292,46.6455,46.5967,46.6373,55696.0
2018-05-10 13:50:00,57.42,57.46,57.42,57.43,44057.0,46.6292,46.6617,46.6292,46.6373,44057.0
2018-05-10 13:55:00,57.43,57.44,57.39,57.42,77133.0,46.6373,46.6455,46.6049,46.6292,77133.0
2018-05-10 14:00:00,57.42,57.44,57.35,57.39,55516.0,46.6292,46.6455,46.5724,46.6049,55516.0
2018-05-10 14:05:00,57.39,57.44,57.37,57.44,88592.0,46.6049,46.6455,46.5886,46.6455,88592.0
2018-05-10 14:10:00,57.44,57.48,57.43,57.47,110291.0,46.6455,46.678,46.6373,46.6698,110291.0
2018-05-10 14:15:00,57.47,57.48,57.44,57.45,119183.0,46.6698,46.678,46.6455,46.6536,119183.0
2018-05-10 14:20:00,57.46,57.47,57.39,57.4,48686.0,46.6617,46.6698,46.6049,46.613,48686.0
2018-05-10 14:25:00,57.39,57.41,57.36,57.41,122988.0,46.6049,46.6211,46.5805,46.6211,122988.0
2018-05-10 14:30:00,57.41,57.44,57.4,57.41,263496.0,46.6211,46.6455,46.613,46.6211,263496.0
2018-05-10 14:35:00,57.42,57.42,57.39,57.39,84010.0,46.6292,46.6292,46.6049,46.6049,84010.0
2018-05-10 14:40:00,57.39,57.44,57.35,57.44,251960.0,46.6049,46.6455,46.5724,46.6455,251960.0
2018-05-10 14:45:00,57.44,57.5,57.43,57.49,120372.0,46.6455,46.6942,46.6373,46.6861,120372.0
2018-05-10 14:50:00,57.49,57.51,57.46,57.49,57522.0,46.6861,46.7023,46.6617,46.6861,57522.0
2018-05-10 14:55:00,57.49,57.55,57.49,57.54,82682.0,46.6861,46.7348,46.6861,46.7267,82682.0
2018-05-10 15:00:00,57.54,57.56,57.44,57.46,84999.0,46.7267,46.7429,46.6455,46.6617,84999.0
2018-05-10 15:05:00,57.45,57.51,57.45,57.49,68330.0,46.6536,46.7023,46.6536,46.6861,68330.0
2018-05-10 15:10:00,57.5,57.53,57.47,57.51,44828.0,46.6942,46.7186,46.6698,46.7023,44828.0
2018-05-10 15:15:00,57.52,57.54,57.5,57.51,143224.0,46.7104,46.7267,46.6942,46.7023,143224.0
2018-05-10 15:20:00,57.51,57.53,57.46,57.46,33476.0,46.7023,46.7186,46.6617,46.6617,33476.0
2018-05-10 15:25:00,57.45,57.46,57.39,57.41,72883.0,46.6536,46.6617,46.6049,46.6211,72883.0
2018-05-10 15:30:00,57.42,57.42,57.37,57.38,376560.0,46.6292,46.6292,46.5886,46.5967,376560.0
2018-05-10 15:35:00,57.39,57.4,57.36,57.38,125982.0,46.6049,46.613,46.5805,46.5967,125982.0
2018-05-10 15:40:00,57.37,57.41,57.34,57.35,82084.0,46.5886,46.6211,46.5643,46.5724,82084.0
2018-05-10 15:45:00,57.36,57.39,57.35,57.39,102303.0,46.5805,46.6049,46.5724,46.6049,102303.0
2018-05-10 15:50:00,57.38,57.41,57.38,57.4,175294.0,46.5967,46.6211,46.5967,46.613,175294.0
2018-05-10 15:55:00,57.39,57.46,57.39,57.46,160348.0,46.6049,46.6617,46.6049,46.6617,160348.0
2018-05-11 09:30:00,57.62,57.69,57.61,57.66,166252.0,46.7916,46.8485,46.7835,46.8241,166252.0
2018-05-11 09:35:00,57.66,57.71,57.66,57.66,96950.0,46.8241,46.8647,46.8241,46.8241,96950.0
2018-05-11 09:40:00,57.66,57.67,57.53,57.54,185032.0,46.8241,46.8322,46.7186,46.7267,185032.0
2018-05-11 09:45:00,57.54,57.6,57.52,57.52,99983.0,46.7267,46.7754,46.7104,46.7104,99983.0
2018-05-11 09:50:00,57.52,57.59,57.5,57.57,64177.0,46.7104,46.7673,46.6942,46.751,64177.0
2018-05-11 09:55:00,57.57,57.63,57.57,57.63,86463.0,46.751,46.7998,46.751,46.7998,86463.0
2018-05-11 10:00:00,57.62,57.66,57.61,57.63,288787.0,46.7916,46.8241,46.7835,46.7998,288787.0
2018-05-11 10:05:00,57.64,57.67,57.59,57.64,58858.0,46.8079,46.8322,46.7673,46.8079,58858.0
2018-05-11 10:10:00,57.64,57.66,57.59,57.62,41695.0,46.8079,46.8241,46.7673,46.7916,41695.0
2018-05-11 10:15:00,57.62,57.63,57.56,57.56,51470.0,46.7916,46.7998,46.7429,46.7429,51470.0
2018-05-11 10:20:00,57.55,57.58,57.53,57.54,43588.0,46.7348,46.7592,46.7186,46.7267,43588.0
2018-05-11 10:25:00,57.54,57.56,57.51,57.53,134992.0,46.7267,46.7429,46.7023,46.7186,134992.0
2018-05-11 10:30:00,57.53,57.53,57.47,57.49,181699.0,46.7186,46.7186,46.6698,46.6861,181699.0
2018-05-11 10:35:00,57.5,57.53,57.45,57.46,67446.0,46.6942,46.7186,46.6536,46.6617,67446.0
2018-05-11 10:40:00,57.46,57.52,57.45,57.52,109523.0,46.6617,46.7104,46.6536,46.7104,109523.0
2018-05-11 10:45:00,57.51,57.54,57.48,57.49,72697.0,46.7023,46.7267,46.678,46.6861,72697.0
2018-05-11 10:50:00,57.5,57.54,57.49,57.54,111301.0,46.6942,46.7267,46.6861,46.7267,111301.0
2018-05-11 10:55:00,57.54,57.55,57.51,57.52,51098.0,46.7267,46.7348,46.7023,46.7104,51098.0
2018-05-11 11:00:00,57.52,57.55,57.49,57.53,74274.0,46.7104,46.7348,46.6861,46.7186,74274.0
2018-05-11 11:05:00,57.53,57.54,57.45,57.45,84870.0,46.7186,46.7267,46.6536,46.6536,84870.0
2018-05-11 11:10:00,57.45,57.45,57.36,57.38,86555.0,46.6536,46.6536,46.5805,46.5967,86555.0
2018-05-11 11:15:00,57.38,57.39,57.32,57.33,49488.0,46.5967,46.6049,46.548,46.5561,49488.0
2018-05-11 11:20:00,57.33,57.4,57.31,57.4,79297.0,46.5561,46.613,46.5399,46.613,79297.0
2018-05-11 11:25:00,57.4,57.43,57.35,57.35,92589.0,46.613,46.6373,46.5724,46.5724,92589.0
2018-05-11 11:30:00,57.35,57.39,57.32,57.32,112822.0,46.5724,46.6049,46.548,46.548,112822.0
2018-05-11 11:35:00,57.31,57.35,57.29,57.3,35689.0,46.5399,46.5724,46.5237,46.5318,35689.0
2018-05-11 11:40:00,57.3,57.35,57.29,57.3,92929.0,46.5318,46.5724,46.5237,46.5318,92929.0
2018-05-11 11:45:00,57.29,57.3,57.27,57.3,47729.0,46.5237,46.5318,46.5074,46.5318,47729.0
2018-05-11 11:50:00,57.31,57.36,57.3,57.35,64604.0,46.5399,46.5805,46.5318,46.5724,64604.0
2018-05-11 11:55:00,57.35,57.41,57.33,57.4,77060.0,46.5724,46.6211,46.5561,46.613,77060.0
2018-05-11 12:00:00,57.4,57.44,57.37,57.41,59008.0,46.613,46.6455,46.5886,46.6211,59008.0
2018-05-11 12:05:00,57.41,57.41,57.37,57.37,45755.0,46.6211,46.6211,46.5886,46.5886,45755.0
2018-05-11 12:10:00,57.37,57.38,57.28,57.29,48693.0,46.5886,46.5967,46.5155,46.5237,48693.0
2018-05-11 12:15:00,57.29,57.32,57.27,57.3,41958.0,46.5237,46.548,46.5074,46.5318,41958.0
2018-05-11 12:20:00,57.3,57.3,57.26,57.27,37929.0,46.5318,46.5318,46.4993,46.5074,37929.0
2018-05-11 12:25:00,57.28,57.28,57.2,57.23,105201.0,46.5155,46.5155,46.4506,46.4749,105201.0
2018-05-11 12:30:00,57.23,57.28,57.21,57.28,34225.0,46.4749,46.5155,46.4587,46.5155,34225.0
2018-05-11 12:35:00,57.28,57.3,57.25,57.3,43510.0,46.5155,46.5318,46.4912,46.5318,43510.0
2018-05-11 12:40:00,57.29,57.32,57.28,57.29,37041.0,46.5237,46.548,46.5155,46.5237,37041.0
2018-05-11 12:45:00,57.29,57.33,57.27,57.33,55141.0,46.5237,46.5561,46.5074,46.5561,55141.0
2018-05-11 12:50:00,57.33,57.34,57.31,57.34,24776.0,46.5561,46.5643,46.5399,46.5643,24776.0
2018-05-11 12:55:00,57.33,57.36,57.32,57.34,62140.0,46.5561,46.5805,46.548,46.5643,62140.0
2018-05-11 13:00:00,57.34,57.35,57.31,57.34,51326.0,46.5643,46.5724,46.5399,46.5643,51326.0
2018-05-11 13:05:00,57.33,57.36,57.33,57.35,40271.0,46.5561,46.5805,46.5561,46.5724,40271.0
2018-05-11 13:10:00,57.35,57.37,57.33,57.35,476588.0,46.5724,46.5886,46.5561,46.5724,476588.0
2018-05-11 13:15:00,57.35,57.37,57.31,57.31,165121.0,46.5724,46.5886,46.5399,46.5399,165121.0
2018-05-11 13:20:00,57.31,57.37,57.31,57.34,19217.0,46.5399,46.5886,46.5399,46.5643,19217.0
2018-05-11 13:25:00,57.33,57.36,57.32,57.36,55371.0,46.5561,46.5805,46.548,46.5805,55371.0
2018-05-11 13:30:00,57.36,57.37,57.34,57.37,39990.0,46.5805,46.5886,46.5643,46.5886,39990.0
2018-05-11 13:35:00,57.37,57.37,57.32,57.33,90628.0,46.5886,46.5886,46.548,46.5561,90628.0
2018-05-11 13:40:00,57.32,57.33,57.31,57.32,64001.0,46.548,46.5561,46.5399,46.548,64001.0
2018-05-11 13:45:00,57.32,57.36,57.31,57.36,167587.0,46.548,46.5805,46.5399,46.5805,167587.0
2018-05-11 13:50:00,57.36,57.38,57.33,57.35,169538.0,46.5805,46.5967,46.5561,46.5724,169538.0
2018-05-11 13:55:00,57.35,57.36,57.34,57.35,18623.0,46.5724,46.5805,46.5643,46.5724,18623.0
2018-05-11 14:00:00,57.35,57.36,57.3,57.33,61078.0,46.5724,46.5805,46.5318,46.5561,61078.0
2018-05-11 14:05:00,57.33,57.34,57.24,57.25,167988.0,46.5561,46.5643,46.4831,46.4912,167988.0
2018-05-11 14:10:00,57.25,57.27,57.21,57.23,56683.0,46.4912,46.5074,46.4587,46.4749,56683.0
2018-05-11 14:15:00,57.23,57.3,57.23,57.3,68591.0,46.4749,46.5318,46.4749,46.5318,68591.0
2018-05-11 14:20:00,57.29,57.33,57.28,57.3,104778.0,46.5237,46.5561,46.5155,46.5318,104778.0
2018-05-11 14:25:00,57.31,57.31,57.26,57.27,30925.0,46.5399,46.5399,46.4993,46.5074,30925.0
2018-05-11 14:30:00,57.26,57.28,57.26,57.27,121164.0,46.4993,46.5155,46.4993,46.5074,121164.0
2018-05-11 14:35:00,57.26,57.31,57.26,57.31,96701.0,46.4993,46.5399,46.4993,46.5399,96701.0
2018-05-11 14:40:00,57.31,57.32,57.26,57.27,52081.0,46.5399,46.548,46.4993,46.5074,52081.0
2018-05-11 14:45:00,57.27,57.32,57.26,57.32,90077.0,46.5074,46.548,46.4993,46.548,90077.0
2018-05-11 14:50:00,57.31,57.32,57.28,57.32,35428.0,46.5399,46.548,46.5155,46.548,35428.0
2018-05-11 14:55:00,57.31,57.35,57.3,57.34,35078.0,46.5399,46.5724,46.5318,46.5643,35078.0
2018-05-11 15:00:00,57.33,57.37,57.31,57.35,43486.0,46.5561,46.5886,46.5399,46.5724,43486.0
2018-05-11 15:05:00,57.35,57.36,57.32,57.35,38503.0,46.5724,46.5805,46.548,46.5724,38503.0
2018-05-11 15:10:00,57.35,57.37,57.34,57.36,76194.0,46.5724,46.5886,46.5643,46.5805,76194.0
2018-05-11 15:15:00,57.36,57.37,57.32,57.34,42369.0,46.5805,46.5886,46.548,46.5643,42369.0
2018-05-11 15:20:00,57.34,57.35,57.31,57.34,21029.0,46.5643,46.5724,46.5399,46.5643,21029.0
2018-05-11 15:25:00,57.34,57.38,57.33,57.37,74126.0,46.5643,46.5967,46.5561,46.5886,74126.0
2018-05-11 15:30:00,57.36,57.38,57.34,57.37,78056.0,46.5805,46.5967,46.5643,46.5886,78056.0
2018-05-11 15:35:00,57.37,57.4,57.36,57.39,31017.0,46.5886,46.613,46.5805,46.6049,31017.0
2018-05-11 15:40:00,57.39,57.39,57.37,57.39,67016.0,46.6049,46.6049,46.5886,46.6049,67016.0
2018-05-11 15:45:00,57.38,57.39,57.32,57.36,82407.0,46.5967,46.6049,46.548,46.5805,82407.0
2018-05-11 15:50:00,57.36,57.37,57.32,57.35,59498.0,46.5805,46.5886,46.548,46.5724,59498.0
2018-05-11 15:55:00,57.35,57.36,57.31,57.32,189266.0,46.5724,46.5805,46.5399,46.548,189266.0
2018-05-14 09:30:00,57.62,57.67,57.62,57.66,92368.0,46.7916,46.8322,46.7916,46.8241,92368.0
2018-05-14 09:35:00,57.65,57.66,57.62,57.65,89736.0,46.816,46.8241,46.7916,46.816,89736.0
2018-05-14 09:40:00,57.65,57.72,57.65,57.72,136905.0,46.816,46.8728,46.816,46.8728,136905.0
2018-05-14 09:45:00,57.72,57.75,57.72,57.73,128778.0,46.8728,46.8972,46.8728,46.881,128778.0
2018-05-14 09:50:00,57.73,57.76,57.69,57.75,115085.0,46.881,46.9053,46.8485,46.8972,115085.0
2018-05-14 09:55:00,57.74,57.75,57.69,57.7,81161.0,46.8891,46.8972,46.8485,46.8566,81161.0
2018-05-14 10:00:00,57.71,57.72,57.63,57.63,67311.0,46.8647,46.8728,46.7998,46.7998,67311.0
2018-05-14 10:05:00,57.63,57.64,57.55,57.61,187841.0,46.7998,46.8079,46.7348,46.7835,187841.0
2018-05-14 10:10:00,57.62,57.71,57.62,57.71,166019.0,46.7916,46.8647,46.7916,46.8647,166019.0
2018-05-14 10:15:00,57.71,57.73,57.64,57.65,67667.0,46.8647,46.881,46.8079,46.816,67667.0
2018-05-14 10:20:00,57.65,57.68,57.63,57.68,48408.0,46.816,46.8404,46.7998,46.8404,48408.0
2018-05-14 10:25:00,57.68,57.71,57.67,57.69,54434.0,46.8404,46.8647,46.8322,46.8485,54434.0
2018-05-14 10:30:00,57.7,57.74,57.68,57.73,85769.0,46.8566,46.8891,46.8404,46.881,85769.0
2018-05-14 10:35:00,57.73,57.73,57.7,57.71,47696.0,46.881,46.881,46.8566,46.8647,47696.0
2018-05-14 10:40:00,57.71,57.76,57.71,57.74,43093.0,46.8647,46.9053,46.8647,46.8891,43093.0
2018-05-14 10:45:00,57.74,57.74,57.71,57.72,32298.0,46.8891,46.8891,46.8647,46.8728,32298.0
2018-05-14 10:50:00,57.72,57.73,57.69,57.7,41380.0,46.8728,46.881,46.8485,46.8566,41380.0
2018-05-14 10:55:00,57.7,57.72,57.66,57.66,37609.0,46.8566,46.8728,46.8241,46.8241,37609.0
2018-05-14 11:00:00,57.66,57.72,57.65,57.72,58414.0,46.8241,46.8728,46.816,46.8728,58414.0
2018-05-14 11:05:00,57.71,57.76,57.71,57.76,49794.0,46.8647,46.9053,46.8647,46.9053,49794.0
2018-05-14 11:10:00,57.75,57.76,57.71,57.71,65299.0,46.8972,46.9053,46.8647,46.8647,65299.0
2018-05-14 11:15:00,57.71,57.72,57.69,57.71,49207.0,46.8647,46.8728,46.8485,46.8647,49207.0
2018-05-14 11:20:00,57.71,57.72,57.64,57.66,69442.0,46.8647,46.8728,46.8079,46.8241,69442.0
2018-05-14 11:25:00,57.66,57.67,57.63,57.64,46556.0,46.8241,46.8322,46.7998,46.8079,46556.0
2018-05-14 11:30:00,57.63,57.68,57.61,57.66,75356.0,46.7998,46.8404,46.7835,46.8241,75356.0
2018-05-14 11:35:00,57.66,57.69,57.65,57.67,38476.0,46.8241,46.8485,46.816,46.8322,38476.0
2018-05-14 11:40:00,57.67,57.67,57.63,57.67,80625.0,46.8322,46.8322,46.7998,46.8322,80625.0
2018-05-14 11:45:00,57.66,57.67,57.62,57.65,36632.0,46.8241,46.8322,46.7916,46.816,36632.0
2018-05-14 11:50:00,57.65,57.65,57.61,57.62,67096.0,46.816,46.816,46.7835,46.7916,67096.0
2018-05-14 11:55:00,57.63,57.63,57.61,57.62,20445.0,46.7998,46.7998,46.7835,46.7916,20445.0
2018-05-14 12:00:00,57.62,57.66,57.6,57.62,103754.0,46.7916,46.8241,46.7754,46.7916,103754.0
2018-05-14 12:05:00,57.61,57.68,57.6,57.65,68946.0,46.7835,46.8404,46.7754,46.816,68946.0
2018-05-14 12:10:00,57.65,57.68,57.64,57.67,36724.0,46.816,46.8404,46.8079,46.8322,36724.0
2018-05-14 12:15:00,57.67,57.69,57.66,57.66,103644.0,46.8322,46.8485,46.8241,46.8241,103644.0
2018-05-14 12:20:00,57.67,57.68,57.65,57.67,59630.0,46.8322,46.8404,46.816,46.8322,59630.0
2018-05-14 12:25:00,57.67,57.67,57.61,57.62,25729.0,46.8322,46.8322,46.7835,46.7916,25729.0
2018-05-14 12:30:00,57.61,57.65,57.61,57.63,27470.0,46.7835,46.816,46.7835,46.7998,27470.0
2018-05-14 12:35:00,57.63,57.65,57.62,57.65,33949.0,46.7998,46.816,46.7916,46.816,33949.0
2018-05-14 12:40:00,57.65,57.66,57.58,57.59,46743.0,46.816,46.8241,46.7592,46.7673,46743.0
2018-05-14 12:45:00,57.59,57.63,57.56,57.57,77504.0,46.7673,46.7998,46.7429,46.751,77504.0
2018-05-14 12:50:00,57.57,57.59,57.56,57.57,87873.0,46.751,46.7673,46.7429,46.751,87873.0
2018-05-14 12:55:00,57.58,57.58,57.51,57.52,138848.0,46.7592,46.7592,46.7023,46.7104,138848.0
2018-05-14 13:00:00,57.51,57.53,57.49,57.53,66324.0,46.7023,46.7186,46.6861,46.7186,66324.0
2018-05-14 13:05:00,57.54,57.56,57.53,57.55,23854.0,46.7267,46.7429,46.7186,46.7348,23854.0
2018-05-14 13:10:00,57.55,57.55,57.5,57.51,45460.0,46.7348,46.7348,46.6942,46.7023,45460.0
2018-05-14 13:15:00,57.51,57.52,57.45,57.47,89455.0,46.7023,46.7104,46.6536,46.6698,89455.0
2018-05-14 13:20:00,57.48,57.51,57.45,57.49,98233.0,46.678,46.7023,46.6536,46.6861,98233.0
2018-05-14 13:25:00,57.49,57.51,57.45,57.51,78489.0,46.6861,46.7023,46.6536,46.7023,78489.0
2018-05-14 13:30:00,57.5,57.5,57.44,57.5,83350.0,46.6942,46.6942,46.6455,46.6942,83350.0
2018-05-14 13:35:00,57.49,57.54,57.48,57.53,35719.0,46.6861,46.7267,46.678,46.7186,35719.0
2018-05-14 13:40:00,57.53,57.53,57.49,57.51,47038.0,46.7186,46.7186,46.6861,46.7023,47038.0
2018-05-14 13:45:00,57.5,57.53,57.48,57.5,48601.0,46.6942,46.7186,46.678,46.6942,48601.0
2018-05-14 13:50:00,57.49,57.51,57.46,57.47,28249.0,46.6861,46.7023,46.6617,46.6698,28249.0
2018-05-14 13:55:00,57.47,57.5,57.45,57.47,55909.0,46.6698,46.6942,46.6536,46.6698,55909.0
2018-05-14 14:00:00,57.47,57.47,57.42,57.45,54433.0,46.6698,46.6698,46.6292,46.6536,54433.0
2018-05-14 14:05:00,57.45,57.47,57.41,57.42,43715.0,46.6536,46.6698,46.6211,46.6292,43715.0
2018-05-14 14:10:00,57.41,57.43,57.4,57.42,39501.0,46.6211,46.6373,46.613,46.6292,39501.0
2018-05-14 14:15:00,57.42,57.42,57.38,57.41,113237.0,46.6292,46.6292,46.5967,46.6211,113237.0
2018-05-14 14:20:00,57.42,57.46,57.4,57.46,63619.0,46.6292,46.6617,46.613,46.6617,63619.0
2018-05-14 14:25:00,57.45,57.5,57.44,57.5,73830.0,46.6536,46.6942,46.6455,46.6942,73830.0
2018-05-14 14:30:00,57.49,57.51,57.47,57.48,53556.0,46.6861,46.7023,46.6698,46.678,53556.0
2018-05-14 14:35:00,57.48,57.52,57.47,57.52,113851.0,46.678,46.7104,46.6698,46.7104,113851.0
2018-05-14 14:40:00,57.51,57.51,57.45,57.48,62642.0,46.7023,46.7023,46.6536,46.678,62642.0
2018-05-14 14:45:00,57.48,57.5,57.46,57.46,81109.0,46.678,46.6942,46.6617,46.6617,81109.0
2018-05-14 14:50:00,57.46,57.52,57.44,57.52,65197.0,46.6617,46.7104,46.6455,46.7104,65197.0
2018-05-14 14:55:00,57.52,57.53,57.5,57.52,55799.0,46.7104,46.7186,46.6942,46.7104,55799.0
2018-05-14 15:00:00,57.52,57.54,57.49,57.51,32358.0,46.7104,46.7267,46.6861,46.7023,32358.0
2018-05-14 15:05:00,57.51,57.52,57.48,57.51,47619.0,46.7023,46.7104,46.678,46.7023,47619.0
2018-05-14 15:10:00,57.52,57.55,57.51,57.51,43541.0,46.7104,46.7348,46.7023,46.7023,43541.0
2018-05-14 15:15:00,57.51,57.52,57.48,57.5,107576.0,46.7023,46.7104,46.678,46.6942,107576.0
2018-05-14 15:20:00,57.51,57.53,57.5,57.51,49448.0,46.7023,46.7186,46.6942,46.7023,49448.0
2018-05-14 15:25:00,57.51,57.54,57.49,57.49,73632.0,46.7023,46.7267,46.6861,46.6861,73632.0
2018-05-14 15:30:00,57.5,57.51,57.45,57.46,54835.0,46.6942,46.7023,46.6536,46.6617,54835.0
2018-05-14 15:35:00,57.46,57.46,57.41,57.42,94466.0,46.6617,46.6617,46.6211,46.6292,94466.0
2018-05-14 15:40:00,57.42,57.44,57.4,57.43,137050.0,46.6292,46.6455,46.613,46.6373,137050.0
2018-05-14 15:45:00,57.43,57.43,57.37,57.38,82817.0,46.6373,46.6373,46.5886,46.5967,82817.0
2018-05-14 15:50:00,57.38,57.4,57.32,57.33,260597.0,46.5967,46.613,46.548,46.5561,260597.0
2018-05-14 15:55:00,57.33,57.39,57.31,57.38,331359.0,46.5561,46.6049,46.5399,46.5967,331359.0
2018-05-15 09:30:00,56.37,56.38,56.17,56.18,430340.0,45.7766,45.7847,45.6141,45.6223,430340.0
2018-05-15 09:35:00,56.18,56.21,56.14,56.2,362295.0,45.6223,45.6466,45.5898,45.6385,362295.0
2018-05-15 09:40:00,56.19,56.23,56.15,56.2,218795.0,45.6304,45.6629,45.5979,45.6385,218795.0
2018-05-15 09:45:00,56.19,56.23,56.17,56.2,119500.0,45.6304,45.6629,45.6141,45.6385,119500.0
2018-05-15 09:50:00,56.19,56.21,56.13,56.13,124063.0,45.6304,45.6466,45.5817,45.5817,124063.0
2018-05-15 09:55:00,56.13,56.13,56.05,56.05,164034.0,45.5817,45.5817,45.5167,45.5167,164034.0
2018-05-15 10:00:00,56.06,56.16,56.05,56.14,165462.0,45.5248,45.606,45.5167,45.5898,165462.0
2018-05-15 10:05:00,56.14,56.22,56.14,56.19,226538.0,45.5898,45.6547,45.5898,45.6304,226538.0
2018-05-15 10:10:00,56.19,56.28,56.18,56.28,82962.0,45.6304,45.7035,45.6223,45.7035,82962.0
2018-05-15 10:15:00,56.28,56.28,56.22,56.28,189365.0,45.7035,45.7035,45.6547,45.7035,189365.0
2018-05-15 10:20:00,56.27,56.34,56.26,56.33,71073.0,45.6953,45.7522,45.6872,45.7441,71073.0
2018-05-15 10:25:00,56.34,56.39,56.33,56.35,100379.0,45.7522,45.7928,45.7441,45.7603,100379.0
2018-05-15 10:30:00,56.35,56.45,56.33,56.44,103779.0,45.7603,45.8415,45.7441,45.8334,103779.0
2018-05-15 10:35:00,56.44,56.48,56.43,56.43,59677.0,45.8334,45.8659,45.8253,45.8253,59677.0
2018-05-15 10:40:00,56.43,56.44,56.34,56.38,89624.0,45.8253,45.8334,45.7522,45.7847,89624.0
2018-05-15 10:45:00,56.38,56.38,56.31,56.35,101439.0,45.7847,45.7847,45.7278,45.7603,101439.0
2018-05-15 10:50:00,56.36,56.39,56.32,56.32,50277.0,45.7684,45.7928,45.7359,45.7359,50277.0
2018-05-15 10:55:00,56.32,56.38,56.28,56.33,217439.0,45.7359,45.7847,45.7035,45.7441,217439.0
2018-05-15 11:00:00,56.32,56.4,56.3,56.3,83338.0,45.7359,45.8009,45.7197,45.7197,83338.0
2018-05-15 11:05:00,56.3,56.34,56.27,56.29,129649.0,45.7197,45.7522,45.6953,45.7116,129649.0
2018-05-15 11:10:00,56.28,56.31,56.23,56.26,180825.0,45.7035,45.7278,45.6629,45.6872,180825.0
2018-05-15 11:15:00,56.26,56.35,56.26,56.34,163410.0,45.6872,45.7603,45.6872,45.7522,163410.0
2018-05-15 11:20:00,56.33,56.34,56.3,56.32,112875.0,45.7441,45.7522,45.7197,45.7359,112875.0
2018-05-15 11:25:00,56.32,56.33,56.29,56.31,84949.0,45.7359,45.7441,45.7116,45.7278,84949.0
2018-05-15 11:30:00,56.31,56.41,56.31,56.39,144542.0,45.7278,45.809,45.7278,45.7928,144542.0
2018-05-15 11:35:00,56.39,56.43,56.38,56.42,108424.0,45.7928,45.8253,45.7847,45.8172,108424.0
2018-05-15 11:40:00,56.42,56.44,56.37,56.41,71190.0,45.8172,45.8334,45.7766,45.809,71190.0
2018-05-15 11:45:00,56.42,56.45,56.38,56.45,33926.0,45.8172,45.8415,45.7847,45.8415,33926.0
2018-05-15 11:50:00,56.46,56.46,56.38,56.39,2906006.0,45.8496,45.8496,45.7847,45.7928,2906006.0
2018-05-15 11:55:00,56.39,56.4,56.3,56.32,239840.0,45.7928,45.8009,45.7197,45.7359,239840.0
2018-05-15 12:00:00,56.31,56.34,56.27,56.28,69227.0,45.7278,45.7522,45.6953,45.7035,69227.0
2018-05-15 12:05:00,56.28,56.31,56.25,56.28,154983.0,45.7035,45.7278,45.6791,45.7035,154983.0
2018-05-15 12:10:00,56.28,56.28,56.2,56.23,186040.0,45.7035,45.7035,45.6385,45.6629,186040.0
2018-05-15 12:15:00,56.23,56.26,56.23,56.26,80698.0,45.6629,45.6872,45.6629,45.6872,80698.0
2018-05-15 12:20:00,56.26,56.28,56.25,56.27,89745.0,45.6872,45.7035,45.6791,45.6953,89745.0
2018-05-15 12:25:00,56.27,56.33,56.27,56.33,27411.0,45.6953,45.7441,45.6953,45.7441,27411.0
2018-05-15 12:30:00,56.34,56.41,56.33,56.41,122618.0,45.7522,45.809,45.7441,45.809,122618.0
2018-05-15 12:35:00,56.4,56.45,56.39,56.44,66075.0,45.8009,45.8415,45.7928,45.8334,66075.0
2018-05-15 12:40:00,56.44,56.45,56.42,56.44,19751.0,45.8334,45.8415,45.8172,45.8334,19751.0
2018-05-15 12:45:00,56.44,56.5,56.44,56.46,76045.0,45.8334,45.8821,45.8334,45.8496,76045.0
2018-05-15 12:50:00,56.46,56.46,56.43,56.44,29838.0,45.8496,45.8496,45.8253,45.8334,29838.0
2018-05-15 12:55:00,56.45,56.49,56.43,56.43,75298.0,45.8415,45.874,45.8253,45.8253,75298.0
2018-05-15 13:00:00,56.42,56.43,56.37,56.39,92372.0,45.8172,45.8253,45.7766,45.7928,92372.0
2018-05-15 13:05:00,56.38,56.38,56.33,56.34,70781.0,45.7847,45.7847,45.7441,45.7522,70781.0
2018-05-15 13:10:00,56.34,56.38,56.34,56.35,23321.0,45.7522,45.7847,45.7522,45.7603,23321.0
2018-05-15 13:15:00,56.34,56.35,56.3,56.32,63981.0,45.7522,45.7603,45.7197,45.7359,63981.0
2018-05-15 13:20:00,56.33,56.35,56.29,56.3,70933.0,45.7441,45.7603,45.7116,45.7197,70933.0
2018-05-15 13:25:00,56.3,56.35,56.29,56.31,48846.0,45.7197,45.7603,45.7116,45.7278,48846.0
2018-05-15 13:30:00,56.32,56.35,56.3,56.31,56762.0,45.7359,45.7603,45.7197,45.7278,56762.0
2018-05-15 13:35:00,56.31,56.33,56.29,56.31,27131.0,45.7278,45.7441,45.7116,45.7278,27131.0
2018-05-15 13:40:00,56.31,56.33,56.28,56.3,61001.0,45.7278,45.7441,45.7035,45.7197,61001.0
2018-05-15 13:45:00,56.31,56.38,56.3,56.37,39462.0,45.7278,45.7847,45.7197,45.7766,39462.0
2018-05-15 13:50:00,56.38,56.38,56.33,56.34,45372.0,45.7847,45.7847,45.7441,45.7522,45372.0
2018-05-15 13:55:00,56.35,56.35,56.26,56.27,145275.0,45.7603,45.7603,45.6872,45.6953,145275.0
2018-05-15 14:00:00,56.27,56.28,56.23,56.28,168606.0,45.6953,45.7035,45.6629,45.7035,168606.0
2018-05-15 14:05:00,56.27,56.29,56.23,56.24,51715.0,45.6953,45.7116,45.6629,45.671,51715.0
2018-05-15 14:10:00,56.24,56.27,56.23,56.26,125012.0,45.671,45.6953,45.6629,45.6872,125012.0
2018-05-15 14:15:00,56.26,56.26,56.21,56.22,169860.0,45.6872,45.6872,45.6466,45.6547,169860.0
2018-05-15 14:20:00,56.22,56.22,56.19,56.2,172605.0,45.6547,45.6547,45.6304,45.6385,172605.0
2018-05-15 14:25:00,56.2,56.26,56.16,56.22,321141.0,45.6385,45.6872,45.606,45.6547,321141.0
2018-05-15 14:30:00,56.23,56.32,56.21,56.32,147648.0,45.6629,45.7359,45.6466,45.7359,147648.0
2018-05-15 14:35:00,56.32,56.35,56.26,56.27,182767.0,45.7359,45.7603,45.6872,45.6953,182767.0
2018-05-15 14:40:00,56.27,56.28,56.22,56.24,103381.0,45.6953,45.7035,45.6547,45.671,103381.0
2018-05-15 14:45:00,56.24,56.24,56.18,56.2,180493.0,45.671,45.671,45.6223,45.6385,180493.0
2018-05-15 14:50:00,56.2,56.22,56.19,56.22,155452.0,45.6385,45.6547,45.6304,45.6547,155452.0
2018-05-15 14:55:00,56.22,56.22,56.14,56.16,198082.0,45.6547,45.6547,45.5898,45.606,198082.0
2018-05-15 15:00:00,56.17,56.18,56.13,56.16,136812.0,45.6141,45.6223,45.5817,45.606,136812.0
2018-05-15 15:05:00,56.16,56.16,56.13,56.14,116447.0,45.606,45.606,45.5817,45.5898,116447.0
2018-05-15 15:10:00,56.14,56.16,56.1,56.11,160877.0,45.5898,45.606,45.5573,45.5654,160877.0
2018-05-15 15:15:00,56.11,56.14,56.09,56.12,359005.0,45.5654,45.5898,45.5492,45.5735,359005.0
2018-05-15 15:20:00,56.12,56.13,56.08,56.09,152794.0,45.5735,45.5817,45.541,45.5492,152794.0
2018-05-15 15:25:00,56.09,56.1,56.05,56.07,216800.0,45.5492,45.5573,45.5167,45.5329,216800.0
2018-05-15 15:30:00,56.07,56.15,56.06,56.15,382752.0,45.5329,45.5979,45.5248,45.5979,382752.0
2018-05-15 15:35:00,56.15,56.17,56.13,56.14,257154.0,45.5979,45.6141,45.5817,45.5898,257154.0
2018-05-15 15:40:00,56.14,56.14,56.1,56.12,307015.0,45.5898,45.5898,45.5573,45.5735,307015.0
2018-05-15 15:45:00,56.12,56.13,56.1,56.12,328208.0,45.5735,45.5817,45.5573,45.5735,328208.0
2018-05-15 15:50:00,56.12,56.19,56.12,56.19,457915.0,45.5735,45.6304,45.5735,45.6304,457915.0
2018-05-15 15:55:00,56.19,56.26,56.19,56.23,657344.0,45.6304,45.6872,45.6304,45.6629,657344.0
2018-05-16 09:30:00,56.74,56.96,56.74,56.92,383498.0,46.077,46.2557,46.077,46.2232,383498.0
2018-05-16 09:35:00,56.92,57.06,56.91,57.04,501443.0,46.2232,46.3369,46.2151,46.3206,501443.0
2018-05-16 09:40:00,57.04,57.04,56.92,56.93,215409.0,46.3206,46.3206,46.2232,46.2313,215409.0
2018-05-16 09:45:00,56.94,57.05,56.93,57.03,86345.0,46.2394,46.3288,46.2313,46.3125,86345.0
2018-05-16 09:50:00,57.02,57.08,57.02,57.08,114427.0,46.3044,46.3531,46.3044,46.3531,114427.0
2018-05-16 09:55:00,57.08,57.09,56.99,57.05,160787.0,46.3531,46.3612,46.28,46.3288,160787.0
2018-05-16 10:00:00,57.05,57.08,57.01,57.04,208153.0,46.3288,46.3531,46.2963,46.3206,208153.0
2018-05-16 10:05:00,57.03,57.05,56.96,56.98,89087.0,46.3125,46.3288,46.2557,46.2719,89087.0
2018-05-16 10:10:00,56.97,56.97,56.9,56.91,104466.0,46.2638,46.2638,46.2069,46.2151,104466.0
2018-05-16 10:15:00,56.91,56.94,56.89,56.91,94377.0,46.2151,46.2394,46.1988,46.2151,94377.0
2018-05-16 10:20:00,56.9,56.92,56.86,56.9,156205.0,46.2069,46.2232,46.1745,46.2069,156205.0
2018-05-16 10:25:00,56.9,56.9,56.83,56.84,247465.0,46.2069,46.2069,46.1501,46.1582,247465.0
2018-05-16 10:30:00,56.84,56.92,56.84,56.91,113963.0,46.1582,46.2232,46.1582,46.2151,113963.0
2018-05-16 10:35:00,56.92,56.95,56.89,56.94,204424.0,46.2232,46.2476,46.1988,46.2394,204424.0
2018-05-16 10:40:00,56.94,57.0,56.91,56.99,175297.0,46.2394,46.2882,46.2151,46.28,175297.0
2018-05-16 10:45:00,56.99,57.01,56.96,56.99,61069.0,46.28,46.2963,46.2557,46.28,61069.0
2018-05-16 10:50:00,56.99,57.02,56.96,56.98,251863.0,46.28,46.3044,46.2557,46.2719,251863.0
2018-05-16 10:55:00,56.98,57.0,56.93,56.98,85683.0,46.2719,46.2882,46.2313,46.2719,85683.0
2018-05-16 11:00:00,56.98,56.98,56.91,56.95,44452.0,46.2719,46.2719,46.2151,46.2476,44452.0
2018-05-16 11:05:00,56.95,56.97,56.93,56.94,49099.0,46.2476,46.2638,46.2313,46.2394,49099.0
2018-05-16 11:10:00,56.95,56.95,56.89,56.91,33513.0,46.2476,46.2476,46.1988,46.2151,33513.0
2018-05-16 11:15:00,56.91,56.92,56.88,56.9,111381.0,46.2151,46.2232,46.1907,46.2069,111381.0
2018-05-16 11:20:00,56.9,56.94,56.86,56.87,94264.0,46.2069,46.2394,46.1745,46.1826,94264.0
2018-05-16 11:25:00,56.88,56.88,56.83,56.85,78007.0,46.1907,46.1907,46.1501,46.1663,78007.0
2018-05-16 11:30:00,56.86,56.89,56.84,56.88,68752.0,46.1745,46.1988,46.1582,46.1907,68752.0
2018-05-16 11:35:00,56.88,56.88,56.85,56.86,56197.0,46.1907,46.1907,46.1663,46.1745,56197.0
2018-05-16 11:40:00,56.86,56.88,56.85,56.87,102935.0,46.1745,46.1907,46.1663,46.1826,102935.0
2018-05-16 11:45:00,56.87,56.92,56.86,56.9,31133.0,46.1826,46.2232,46.1745,46.2069,31133.0
2018-05-16 11:50:00,56.9,56.93,56.89,56.9,54219.0,46.2069,46.2313,46.1988,46.2069,54219.0
2018-05-16 11:55:00,56.91,56.94,56.87,56.93,171667.0,46.2151,46.2394,46.1826,46.2313,171667.0
2018-05-16 12:00:00,56.94,56.98,56.93,56.98,69056.0,46.2394,46.2719,46.2313,46.2719,69056.0
2018-05-16 12:05:00,56.98,57.05,56.97,57.05,155741.0,46.2719,46.3288,46.2638,46.3288,155741.0
2018-05-16 12:10:00,57.05,57.07,57.02,57.03,59543.0,46.3288,46.345,46.3044,46.3125,59543.0
2018-05-16 12:15:00,57.03,57.05,57.0,57.04,68262.0,46.3125,46.3288,46.2882,46.3206,68262.0
2018-05-16 12:20:00,57.04,57.04,57.02,57.04,59444.0,46.3206,46.3206,46.3044,46.3206,59444.0
2018-05-16 12:25:00,57.04,57.07,57.03,57.07,42513.0,46.3206,46.345,46.3125,46.345,42513.0
2018-05-16 12:30:00,57.07,57.12,57.06,57.11,287628.0,46.345,46.3856,46.3369,46.3775,287628.0
2018-05-16 12:35:00,57.11,57.12,57.07,57.11,38275.0,46.3775,46.3856,46.345,46.3775,38275.0
2018-05-16 12:40:00,57.11,57.11,57.07,57.08,17930.0,46.3775,46.3775,46.345,46.3531,17930.0
2018-05-16 12:45:00,57.07,57.08,57.04,57.05,28717.0,46.345,46.3531,46.3206,46.3288,28717.0
2018-05-16 12:50:00,57.05,57.11,57.04,57.08,58478.0,46.3288,46.3775,46.3206,46.3531,58478.0
2018-05-16 12:55:00,57.09,57.11,57.07,57.11,29724.0,46.3612,46.3775,46.345,46.3775,29724.0
2018-05-16 13:00:00,57.11,57.11,57.09,57.1,23932.0,46.3775,46.3775,46.3612,46.3694,23932.0
2018-05-16 13:05:00,57.09,57.11,57.06,57.08,23994.0,46.3612,46.3775,46.3369,46.3531,23994.0
2018-05-16 13:10:00,57.07,57.08,57.02,57.05,29173.0,46.345,46.3531,46.3044,46.3288,29173.0
2018-05-16 13:15:00,57.05,57.08,57.05,57.06,30618.0,46.3288,46.3531,46.3288,46.3369,30618.0
2018-05-16 13:20:00,57.05,57.07,57.02,57.03,23553.0,46.3288,46.345,46.3044,46.3125,23553.0
2018-05-16 13:25:00,57.03,57.05,57.01,57.04,19639.0,46.3125,46.3288,46.2963,46.3206,19639.0
2018-05-16 13:30:00,57.03,57.06,57.03,57.04,24285.0,46.3125,46.3369,46.3125,46.3206,24285.0
2018-05-16 13:35:00,57.03,57.06,57.03,57.04,18264.0,46.3125,46.3369,46.3125,46.3206,18264.0
2018-05-16 13:40:00,57.04,57.06,57.01,57.02,82175.0,46.3206,46.3369,46.2963,46.3044,82175.0
2018-05-16 13:45:00,57.02,57.07,56.99,57.05,36264.0,46.3044,46.345,46.28,46.3288,36264.0
2018-05-16 13:50:00,57.04,57.04,57.01,57.03,27955.0,46.3206,46.3206,46.2963,46.3125,27955.0
2018-05-16 13:55:00,57.03,57.08,57.02,57.07,34171.0,46.3125,46.3531,46.3044,46.345,34171.0
2018-05-16 14:00:00,57.07,57.1,57.06,57.09,156843.0,46.345,46.3694,46.3369,46.3612,156843.0
2018-05-16 14:05:00,57.09,57.1,57.06,57.07,40526.0,46.3612,46.3694,46.3369,46.345,40526.0
2018-05-16 14:10:00,57.07,57.08,57.06,57.07,49554.0,46.345,46.3531,46.3369,46.345,49554.0
2018-05-16 14:15:00,57.07,57.11,57.05,57.08,145126.0,46.345,46.3775,46.3288,46.3531,145126.0
2018-05-16 14:20:00,57.08,57.09,57.05,57.07,69182.0,46.3531,46.3612,46.3288,46.345,69182.0
2018-05-16 14:25:00,57.06,57.08,57.06,57.07,37205.0,46.3369,46.3531,46.3369,46.345,37205.0
2018-05-16 14:30:00,57.06,57.07,57.03,57.04,46364.0,46.3369,46.345,46.3125,46.3206,46364.0
2018-05-16 14:35:00,57.04,57.07,57.03,57.07,60967.0,46.3206,46.345,46.3125,46.345,60967.0
2018-05-16 14:40:00,57.06,57.08,57.06,57.07,39100.0,46.3369,46.3531,46.3369,46.345,39100.0
2018-05-16 14:45:00,57.06,57.08,57.05,57.07,40115.0,46.3369,46.3531,46.3288,46.345,40115.0
2018-05-16 14:50:00,57.07,57.08,57.04,57.07,26199.0,46.345,46.3531,46.3206,46.345,26199.0
2018-05-16 14:55:00,57.07,57.1,57.06,57.09,27140.0,46.345,46.3694,46.3369,46.3612,27140.0
2018-05-16 15:00:00,57.09,57.09,57.04,57.08,61315.0,46.3612,46.3612,46.3206,46.3531,61315.0
2018-05-16 15:05:00,57.09,57.1,57.05,57.08,39049.0,46.3612,46.3694,46.3288,46.3531,39049.0
2018-05-16 15:10:00,57.08,57.13,57.07,57.12,49135.0,46.3531,46.3937,46.345,46.3856,49135.0
2018-05-16 15:15:00,57.12,57.16,57.1,57.1,584053.0,46.3856,46.4181,46.3694,46.3694,584053.0
2018-05-16 15:20:00,57.09,57.11,57.08,57.09,39052.0,46.3612,46.3775,46.3531,46.3612,39052.0
2018-05-16 15:25:00,57.09,57.1,57.05,57.08,1508028.0,46.3612,46.3694,46.3288,46.3531,1508028.0
2018-05-16 15:30:00,57.08,57.1,57.06,57.09,569765.0,46.3531,46.3694,46.3369,46.3612,569765.0
2018-05-16 15:35:00,57.09,57.1,57.08,57.09,260951.0,46.3612,46.3694,46.3531,46.3612,260951.0
2018-05-16 15:40:00,57.09,57.11,57.08,57.09,152198.0,46.3612,46.3775,46.3531,46.3612,152198.0
2018-05-16 15:45:00,57.09,57.09,57.0,57.01,461461.0,46.3612,46.3612,46.2882,46.2963,461461.0
2018-05-16 15:50:00,57.01,57.06,57.0,57.04,122579.0,46.2963,46.3369,46.2882,46.3206,122579.0
2018-05-16 15:55:00,57.04,57.09,57.02,57.09,239581.0,46.3206,46.3612,46.3044,46.3612,239581.0
2018-05-17 09:30:00,56.51,56.54,56.4,56.42,386129.0,45.8902,45.9146,45.8009,45.8172,386129.0
2018-05-17 09:35:00,56.42,56.43,56.33,56.33,251919.0,45.8172,45.8253,45.7441,45.7441,251919.0
2018-05-17 09:40:00,56.33,56.38,56.3,56.38,386594.0,45.7441,45.7847,45.7197,45.7847,386594.0
2018-05-17 09:45:00,56.37,56.45,56.37,56.45,378101.0,45.7766,45.8415,45.7766,45.8415,378101.0
2018-05-17 09:50:00,56.45,56.49,56.42,56.44,243177.0,45.8415,45.874,45.8172,45.8334,243177.0
2018-05-17 09:55:00,56.44,56.46,56.43,56.44,488567.0,45.8334,45.8496,45.8253,45.8334,488567.0
2018-05-17 10:00:00,56.43,56.51,56.42,56.51,192076.0,45.8253,45.8902,45.8172,45.8902,192076.0
2018-05-17 10:05:00,56.51,56.57,56.51,56.53,346406.0,45.8902,45.939,45.8902,45.9065,346406.0
2018-05-17 10:10:00,56.53,56.56,56.48,56.49,178059.0,45.9065,45.9308,45.8659,45.874,178059.0
2018-05-17 10:15:00,56.49,56.54,56.47,56.53,132604.0,45.874,45.9146,45.8578,45.9065,132604.0
2018-05-17 10:20:00,56.53,56.61,56.53,56.59,105724.0,45.9065,45.9714,45.9065,45.9552,105724.0
2018-05-17 10:25:00,56.6,56.61,56.58,56.6,157582.0,45.9633,45.9714,45.9471,45.9633,157582.0
2018-05-17 10:30:00,56.6,56.64,56.57,56.64,298303.0,45.9633,45.9958,45.939,45.9958,298303.0
2018-05-17 10:35:00,56.64,56.67,56.61,56.62,175632.0,45.9958,46.0202,45.9714,45.9796,175632.0
2018-05-17 10:40:00,56.62,56.63,56.61,56.61,108472.0,45.9796,45.9877,45.9714,45.9714,108472.0
2018-05-17 10:45:00,56.62,56.62,56.57,56.6,104916.0,45.9796,45.9796,45.939,45.9633,104916.0
2018-05-17 10:50:00,56.59,56.65,56.58,56.64,138227.0,45.9552,46.0039,45.9471,45.9958,138227.0
2018-05-17 10:55:00,56.63,56.66,56.62,56.63,173889.0,45.9877,46.0121,45.9796,45.9877,173889.0
2018-05-17 11:00:00,56.63,56.63,56.57,56.59,100228.0,45.9877,45.9877,45.939,45.9552,100228.0
2018-05-17 11:05:00,56.58,56.6,56.56,56.58,323411.0,45.9471,45.9633,45.9308,45.9471,323411.0
2018-05-17 11:10:00,56.58,56.6,56.55,56.57,72184.0,45.9471,45.9633,45.9227,45.939,72184.0
2018-05-17 11:15:00,56.57,56.57,56.52,56.54,107469.0,45.939,45.939,45.8984,45.9146,107469.0
2018-05-17 11:20:00,56.54,56.56,56.52,56.54,110600.0,45.9146,45.9308,45.8984,45.9146,110600.0
2018-05-17 11:25:00,56.54,56.55,56.51,56.53,105023.0,45.9146,45.9227,45.8902,45.9065,105023.0
2018-05-17 11:30:00,56.53,56.54,56.48,56.49,103213.0,45.9065,45.9146,45.8659,45.874,103213.0
2018-05-17 11:35:00,56.5,56.53,56.49,56.53,56855.0,45.8821,45.9065,45.874,45.9065,56855.0
2018-05-17 11:40:00,56.52,56.55,56.52,56.54,67827.0,45.8984,45.9227,45.8984,45.9146,67827.0
2018-05-17 11:45:00,56.54,56.56,56.52,56.52,125068.0,45.9146,45.9308,45.8984,45.8984,125068.0
2018-05-17 11:50:00,56.53,56.53,56.49,56.49,180231.0,45.9065,45.9065,45.874,45.874,180231.0
2018-05-17 11:55:00,56.49,56.51,56.47,56.48,107730.0,45.874,45.8902,45.8578,45.8659,107730.0
2018-05-17 12:00:00,56.48,56.53,56.48,56.49,868150.0,45.8659,45.9065,45.8659,45.874,868150.0
2018-05-17 12:05:00,56.48,56.51,56.43,56.44,304822.0,45.8659,45.8902,45.8253,45.8334,304822.0
2018-05-17 12:10:00,56.44,56.46,56.43,56.46,67853.0,45.8334,45.8496,45.8253,45.8496,67853.0
2018-05-17 12:15:00,56.46,56.47,56.43,56.45,122047.0,45.8496,45.8578,45.8253,45.8415,122047.0
2018-05-17 12:20:00,56.44,56.48,56.44,56.48,101005.0,45.8334,45.8659,45.8334,45.8659,101005.0
2018-05-17 12:25:00,56.48,56.5,56.47,56.49,102517.0,45.8659,45.8821,45.8578,45.874,102517.0
2018-05-17 12:30:00,56.49,56.51,56.47,56.5,90209.0,45.874,45.8902,45.8578,45.8821,90209.0
2018-05-17 12:35:00,56.49,56.5,56.43,56.43,157023.0,45.874,45.8821,45.8253,45.8253,157023.0
2018-05-17 12:40:00,56.43,56.44,56.36,56.41,127794.0,45.8253,45.8334,45.7684,45.809,127794.0
2018-05-17 12:45:00,56.4,56.41,56.38,56.39,61682.0,45.8009,45.809,45.7847,45.7928,61682.0
2018-05-17 12:50:00,56.39,56.39,56.37,56.38,76090.0,45.7928,45.7928,45.7766,45.7847,76090.0
2018-05-17 12:55:00,56.39,56.4,56.35,56.39,227110.0,45.7928,45.8009,45.7603,45.7928,227110.0
2018-05-17 13:00:00,56.4,56.43,56.38,56.43,94812.0,45.8009,45.8253,45.7847,45.8253,94812.0
2018-05-17 13:05:00,56.43,56.45,56.42,56.44,256677.0,45.8253,45.8415,45.8172,45.8334,256677.0
2018-05-17 13:10:00,56.44,56.45,56.41,56.43,253483.0,45.8334,45.8415,45.809,45.8253,253483.0
2018-05-17 13:15:00,56.43,56.45,56.41,56.41,120026.0,45.8253,45.8415,45.809,45.809,120026.0
2018-05-17 13:20:00,56.41,56.44,56.4,56.43,109084.0,45.809,45.8334,45.8009,45.8253,109084.0
2018-05-17 13:25:00,56.43,56.44,56.4,56.41,82265.0,45.8253,45.8334,45.8009,45.809,82265.0
2018-05-17 13:30:00,56.41,56.41,56.38,56.39,37402.0,45.809,45.809,45.7847,45.7928,37402.0
2018-05-17 13:35:00,56.38,56.39,56.32,56.32,284874.0,45.7847,45.7928,45.7359,45.7359,284874.0
2018-05-17 13:40:00,56.33,56.34,56.28,56.28,103797.0,45.7441,45.7522,45.7035,45.7035,103797.0
2018-05-17 13:45:00,56.27,56.31,56.27,56.31,50115.0,45.6953,45.7278,45.6953,45.7278,50115.0
2018-05-17 13:50:00,56.3,56.32,56.23,56.23,89728.0,45.7197,45.7359,45.6629,45.6629,89728.0
2018-05-17 13:55:00,56.24,56.24,56.19,56.21,127888.0,45.671,45.671,45.6304,45.6466,127888.0
2018-05-17 14:00:00,56.21,56.24,56.1,56.13,63546.0,45.6466,45.671,45.5573,45.5817,63546.0
2018-05-17 14:05:00,56.14,56.22,56.1,56.22,105610.0,45.5898,45.6547,45.5573,45.6547,105610.0
2018-05-17 14:10:00,56.23,56.25,56.21,56.25,64350.0,45.6629,45.6791,45.6466,45.6791,64350.0
2018-05-17 14:15:00,56.24,56.29,56.23,56.29,196705.0,45.671,45.7116,45.6629,45.7116,196705.0
2018-05-17 14:20:00,56.29,56.29,56.23,56.24,94776.0,45.7116,45.7116,45.6629,45.671,94776.0
2018-05-17 14:25:00,56.24,56.31,56.23,56.3,152150.0,45.671,45.7278,45.6629,45.7197,152150.0
2018-05-17 14:30:00,56.3,56.33,56.3,56.3,181711.0,45.7197,45.7441,45.7197,45.7197,181711.0
2018-05-17 14:35:00,56.3,56.31,56.26,56.27,129176.0,45.7197,45.7278,45.6872,45.6953,129176.0
2018-05-17 14:40:00,56.26,56.32,56.26,56.31,133801.0,45.6872,45.7359,45.6872,45.7278,133801.0
2018-05-17 14:45:00,56.31,56.32,56.29,56.31,90760.0,45.7278,45.7359,45.7116,45.7278,90760.0
2018-05-17 14:50:00,56.3,56.31,56.27,56.3,100144.0,45.7197,45.7278,45.6953,45.7197,100144.0
2018-05-17 14:55:00,56.3,56.32,56.29,56.31,115256.0,45.7197,45.7359,45.7116,45.7278,115256.0
2018-05-17 15:00:00,56.31,56.34,56.31,56.33,158013.0,45.7278,45.7522,45.7278,45.7441,158013.0
2018-05-17 15:05:00,56.33,56.35,56.32,56.34,70903.0,45.7441,45.7603,45.7359,45.7522,70903.0
2018-05-17 15:10:00,56.34,56.34,56.29,56.29,94409.0,45.7522,45.7522,45.7116,45.7116,94409.0
2018-05-17 15:15:00,56.29,56.3,56.25,56.28,162190.0,45.7116,45.7197,45.6791,45.7035,162190.0
2018-05-17 15:20:00,56.28,56.31,56.27,56.3,78848.0,45.7035,45.7278,45.6953,45.7197,78848.0
2018-05-17 15:25:00,56.29,56.31,56.25,56.26,553644.0,45.7116,45.7278,45.6791,45.6872,553644.0
2018-05-17 15:30:00,56.26,56.26,56.2,56.22,124311.0,45.6872,45.6872,45.6385,45.6547,124311.0
2018-05-17 15:35:00,56.22,56.23,56.21,56.23,99609.0,45.6547,45.6629,45.6466,45.6629,99609.0
2018-05-17 15:40:00,56.23,56.27,56.21,56.27,129123.0,45.6629,45.6953,45.6466,45.6953,129123.0
2018-05-17 15:45:00,56.27,56.33,56.26,56.33,105484.0,45.6953,45.7441,45.6872,45.7441,105484.0
2018-05-17 15:50:00,56.33,56.34,56.3,56.34,170128.0,45.7441,45.7522,45.7197,45.7522,170128.0
2018-05-17 15:55:00,56.34,56.36,56.29,56.29,612769.0,45.7522,45.7684,45.7116,45.7116,612769.0
2018-05-18 09:30:00,55.85,55.93,55.82,55.88,80856.0,45.3543,45.4192,45.3299,45.3786,80856.0
2018-05-18 09:35:00,55.88,55.96,55.86,55.91,105314.0,45.3786,45.4436,45.3624,45.403,105314.0
2018-05-18 09:40:00,55.9,55.93,55.88,55.92,188675.0,45.3949,45.4192,45.3786,45.4111,188675.0
2018-05-18 09:45:00,55.92,55.97,55.89,55.95,65898.0,45.4111,45.4517,45.3868,45.4355,65898.0
2018-05-18 09:50:00,55.95,55.95,55.83,55.84,149789.0,45.4355,45.4355,45.338,45.3462,149789.0
2018-05-18 09:55:00,55.84,55.84,55.75,55.79,962154.0,45.3462,45.3462,45.2731,45.3055,962154.0
2018-05-18 10:00:00,55.78,55.78,55.7,55.71,119976.0,45.2974,45.2974,45.2325,45.2406,119976.0
2018-05-18 10:05:00,55.7,55.76,55.7,55.75,208546.0,45.2325,45.2812,45.2325,45.2731,208546.0
2018-05-18 10:10:00,55.75,55.79,55.73,55.79,64273.0,45.2731,45.3055,45.2568,45.3055,64273.0
2018-05-18 10:15:00,55.79,55.86,55.79,55.86,75333.0,45.3055,45.3624,45.3055,45.3624,75333.0
2018-05-18 10:20:00,55.87,55.94,55.85,55.92,75627.0,45.3705,45.4274,45.3543,45.4111,75627.0
2018-05-18 10:25:00,55.92,55.92,55.86,55.86,57264.0,45.4111,45.4111,45.3624,45.3624,57264.0
2018-05-18 10:30:00,55.87,55.88,55.79,55.8,55939.0,45.3705,45.3786,45.3055,45.3137,55939.0
2018-05-18 10:35:00,55.8,55.87,55.77,55.83,108453.0,45.3137,45.3705,45.2893,45.338,108453.0
2018-05-18 10:40:00,55.83,55.85,55.79,55.84,81544.0,45.338,45.3543,45.3055,45.3462,81544.0
2018-05-18 10:45:00,55.84,55.91,55.83,55.86,69368.0,45.3462,45.403,45.338,45.3624,69368.0
2018-05-18 10:50:00,55.86,55.88,55.83,55.84,52753.0,45.3624,45.3786,45.338,45.3462,52753.0
2018-05-18 10:55:00,55.84,55.86,55.81,55.85,56089.0,45.3462,45.3624,45.3218,45.3543,56089.0
2018-05-18 11:00:00,55.86,55.88,55.83,55.86,50318.0,45.3624,45.3786,45.338,45.3624,50318.0
2018-05-18 11:05:00,55.85,55.87,55.82,55.84,167901.0,45.3543,45.3705,45.3299,45.3462,167901.0
2018-05-18 11:10:00,55.84,55.87,55.82,55.82,50789.0,45.3462,45.3705,45.3299,45.3299,50789.0
2018-05-18 11:15:00,55.82,55.86,55.8,55.86,46785.0,45.3299,45.3624,45.3137,45.3624,46785.0
2018-05-18 11:20:00,55.86,55.87,55.81,55.81,45956.0,45.3624,45.3705,45.3218,45.3218,45956.0
2018-05-18 11:25:00,55.81,55.81,55.74,55.76,59778.0,45.3218,45.3218,45.2649,45.2812,59778.0
2018-05-18 11:30:00,55.77,55.8,55.76,55.78,51679.0,45.2893,45.3137,45.2812,45.2974,51679.0
2018-05-18 11:35:00,55.79,55.88,55.78,55.86,53613.0,45.3055,45.3786,45.2974,45.3624,53613.0
2018-05-18 11:40:00,55.86,55.86,55.82,55.84,57985.0,45.3624,45.3624,45.3299,45.3462,57985.0
2018-05-18 11:45:00,55.84,55.85,55.77,55.85,295633.0,45.3462,45.3543,45.2893,45.3543,295633.0
2018-05-18 11:50:00,55.85,55.89,55.83,55.88,86548.0,45.3543,45.3868,45.338,45.3786,86548.0
2018-05-18 11:55:00,55.89,55.9,55.86,55.87,37623.0,45.3868,45.3949,45.3624,45.3705,37623.0
2018-05-18 12:00:00,55.86,55.86,55.81,55.81,28423.0,45.3624,45.3624,45.3218,45.3218,28423.0
2018-05-18 12:05:00,55.81,55.86,55.81,55.86,35966.0,45.3218,45.3624,45.3218,45.3624,35966.0
2018-05-18 12:10:00,55.85,55.88,55.84,55.85,38645.0,45.3543,45.3786,45.3462,45.3543,38645.0
2018-05-18 12:15:00,55.85,55.87,55.83,55.87,194830.0,45.3543,45.3705,45.338,45.3705,194830.0
2018-05-18 12:20:00,55.87,55.87,55.83,55.84,42970.0,45.3705,45.3705,45.338,45.3462,42970.0
2018-05-18 12:25:00,55.84,55.84,55.81,55.82,85578.0,45.3462,45.3462,45.3218,45.3299,85578.0
2018-05-18 12:30:00,55.82,55.83,55.77,55.8,72923.0,45.3299,45.338,45.2893,45.3137,72923.0
2018-05-18 12:35:00,55.79,55.8,55.77,55.79,33274.0,45.3055,45.3137,45.2893,45.3055,33274.0
2018-05-18 12:40:00,55.79,55.83,55.79,55.82,64312.0,45.3055,45.338,45.3055,45.3299,64312.0
2018-05-18 12:45:00,55.81,55.82,55.78,55.79,30258.0,45.3218,45.3299,45.2974,45.3055,30258.0
2018-05-18 12:50:00,55.79,55.8,55.76,55.76,41633.0,45.3055,45.3137,45.2812,45.2812,41633.0
2018-05-18 12:55:00,55.76,55.79,55.75,55.79,60973.0,45.2812,45.3055,45.2731,45.3055,60973.0
2018-05-18 13:00:00,55.78,55.78,55.75,55.76,45992.0,45.2974,45.2974,45.2731,45.2812,45992.0
2018-05-18 13:05:00,55.76,55.78,55.75,55.77,29623.0,45.2812,45.2974,45.2731,45.2893,29623.0
2018-05-18 13:10:00,55.77,55.8,55.75,55.79,82263.0,45.2893,45.3137,45.2731,45.3055,82263.0
2018-05-18 13:15:00,55.79,55.82,55.78,55.8,38522.0,45.3055,45.3299,45.2974,45.3137,38522.0
2018-05-18 13:20:00,55.8,55.81,55.78,55.8,25732.0,45.3137,45.3218,45.2974,45.3137,25732.0
2018-05-18 13:25:00,55.8,55.81,55.79,55.79,24202.0,45.3137,45.3218,45.3055,45.3055,24202.0
2018-05-18 13:30:00,55.8,55.8,55.75,55.75,56340.0,45.3137,45.3137,45.2731,45.2731,56340.0
2018-05-18 13:35:00,55.75,55.77,55.74,55.74,50468.0,45.2731,45.2893,45.2649,45.2649,50468.0
2018-05-18 13:40:00,55.75,55.76,55.73,55.74,54441.0,45.2731,45.2812,45.2568,45.2649,54441.0
2018-05-18 13:45:00,55.74,55.76,55.72,55.76,35282.0,45.2649,45.2812,45.2487,45.2812,35282.0
2018-05-18 13:50:00,55.76,55.76,55.73,55.73,43324.0,45.2812,45.2812,45.2568,45.2568,43324.0
2018-05-18 13:55:00,55.74,55.78,55.74,55.76,39246.0,45.2649,45.2974,45.2649,45.2812,39246.0
2018-05-18 14:00:00,55.77,55.77,55.74,55.75,85892.0,45.2893,45.2893,45.2649,45.2731,85892.0
2018-05-18 14:05:00,55.76,55.79,55.73,55.77,55855.0,45.2812,45.3055,45.2568,45.2893,55855.0
2018-05-18 14:10:00,55.77,55.78,55.74,55.78,124631.0,45.2893,45.2974,45.2649,45.2974,124631.0
2018-05-18 14:15:00,55.78,55.81,55.77,55.8,77632.0,45.2974,45.3218,45.2893,45.3137,77632.0
2018-05-18 14:20:00,55.81,55.84,55.8,55.81,47398.0,45.3218,45.3462,45.3137,45.3218,47398.0
2018-05-18 14:25:00,55.81,55.81,55.78,55.79,54771.0,45.3218,45.3218,45.2974,45.3055,54771.0
2018-05-18 14:30:00,55.78,55.8,55.77,55.78,63478.0,45.2974,45.3137,45.2893,45.2974,63478.0
2018-05-18 14:35:00,55.79,55.81,55.77,55.8,72928.0,45.3055,45.3218,45.2893,45.3137,72928.0
2018-05-18 14:40:00,55.79,55.81,55.78,55.8,83664.0,45.3055,45.3218,45.2974,45.3137,83664.0
2018-05-18 14:45:00,55.79,55.82,55.78,55.8,50066.0,45.3055,45.3299,45.2974,45.3137,50066.0
2018-05-18 14:50:00,55.81,55.87,55.81,55.87,89206.0,45.3218,45.3705,45.3218,45.3705,89206.0
2018-05-18 14:55:00,55.87,55.88,55.84,55.84,99338.0,45.3705,45.3786,45.3462,45.3462,99338.0
2018-05-18 15:00:00,55.85,55.85,55.8,55.82,63397.0,45.3543,45.3543,45.3137,45.3299,63397.0
2018-05-18 15:05:00,55.83,55.85,55.81,55.85,70525.0,45.338,45.3543,45.3218,45.3543,70525.0
2018-05-18 15:10:00,55.85,55.86,55.83,55.84,58194.0,45.3543,45.3624,45.338,45.3462,58194.0
2018-05-18 15:15:00,55.85,55.85,55.82,55.85,62387.0,45.3543,45.3543,45.3299,45.3543,62387.0
2018-05-18 15:20:00,55.84,55.87,55.84,55.86,71046.0,45.3462,45.3705,45.3462,45.3624,71046.0
2018-05-18 15:25:00,55.86,55.87,55.83,55.86,72108.0,45.3624,45.3705,45.338,45.3624,72108.0
2018-05-18 15:30:00,55.86,55.87,55.83,55.84,47140.0,45.3624,45.3705,45.338,45.3462,47140.0
2018-05-18 15:35:00,55.84,55.85,55.81,55.84,54661.0,45.3462,45.3543,45.3218,45.3462,54661.0
2018-05-18 15:40:00,55.85,55.85,55.83,55.84,49615.0,45.3543,45.3543,45.338,45.3462,49615.0
2018-05-18 15:45:00,55.84,55.87,55.83,55.87,97323.0,45.3462,45.3705,45.338,45.3705,97323.0
2018-05-18 15:50:00,55.87,55.87,55.82,55.85,163834.0,45.3705,45.3705,45.3299,45.3543,163834.0
2018-05-18 15:55:00,55.85,55.89,55.83,55.85,165360.0,45.3543,45.3868,45.338,45.3543,165360.0
2018-05-21 09:30:00,56.27,56.34,56.22,56.33,209158.0,45.6953,45.7522,45.6547,45.7441,209158.0
2018-05-21 09:35:00,56.33,56.34,56.28,56.32,179066.0,45.7441,45.7522,45.7035,45.7359,179066.0
2018-05-21 09:40:00,56.31,56.34,56.28,56.33,139765.0,45.7278,45.7522,45.7035,45.7441,139765.0
2018-05-21 09:45:00,56.34,56.34,56.27,56.27,120751.0,45.7522,45.7522,45.6953,45.6953,120751.0
2018-05-21 09:50:00,56.28,56.28,56.22,56.24,185555.0,45.7035,45.7035,45.6547,45.671,185555.0
2018-05-21 09:55:00,56.23,56.26,56.2,56.21,344476.0,45.6629,45.6872,45.6385,45.6466,344476.0
2018-05-21 10:00:00,56.22,56.25,56.2,56.24,185779.0,45.6547,45.6791,45.6385,45.671,185779.0
2018-05-21 10:05:00,56.23,56.24,56.19,56.23,124758.0,45.6629,45.671,45.6304,45.6629,124758.0
2018-05-21 10:10:00,56.22,56.23,56.18,56.23,185944.0,45.6547,45.6629,45.6223,45.6629,185944.0
2018-05-21 10:15:00,56.24,56.24,56.17,56.18,160666.0,45.671,45.671,45.6141,45.6223,160666.0
2018-05-21 10:20:00,56.18,56.19,56.15,56.17,129988.0,45.6223,45.6304,45.5979,45.6141,129988.0
2018-05-21 10:25:00,56.17,56.18,56.15,56.16,177667.0,45.6141,45.6223,45.5979,45.606,177667.0
2018-05-21 10:30:00,56.16,56.21,56.16,56.21,152624.0,45.606,45.6466,45.606,45.6466,152624.0
2018-05-21 10:35:00,56.2,56.21,56.19,56.19,122136.0,45.6385,45.6466,45.6304,45.6304,122136.0
2018-05-21 10:40:00,56.19,56.25,56.17,56.22,89734.0,45.6304,45.6791,45.6141,45.6547,89734.0
2018-05-21 10:45:00,56.22,56.24,56.17,56.18,127923.0,45.6547,45.671,45.6141,45.6223,127923.0
2018-05-21 10:50:00,56.18,56.18,56.12,56.13,94746.0,45.6223,45.6223,45.5735,45.5817,94746.0
2018-05-21 10:55:00,56.13,56.17,56.12,56.16,79992.0,45.5817,45.6141,45.5735,45.606,79992.0
2018-05-21 11:00:00,56.18,56.22,56.17,56.18,93929.0,45.6223,45.6547,45.6141,45.6223,93929.0
2018-05-21 11:05:00,56.19,56.19,56.13,56.15,117015.0,45.6304,45.6304,45.5817,45.5979,117015.0
2018-05-21 11:10:00,56.16,56.19,56.15,56.16,138097.0,45.606,45.6304,45.5979,45.606,138097.0
2018-05-21 11:15:00,56.17,56.18,56.14,56.16,87572.0,45.6141,45.6223,45.5898,45.606,87572.0
2018-05-21 11:20:00,56.15,56.16,56.1,56.1,137312.0,45.5979,45.606,45.5573,45.5573,137312.0
2018-05-21 11:25:00,56.11,56.11,56.0,56.05,174241.0,45.5654,45.5654,45.4761,45.5167,174241.0
2018-05-21 11:30:00,56.06,56.07,55.99,56.01,125828.0,45.5248,45.5329,45.468,45.4842,125828.0
2018-05-21 11:35:00,56.01,56.05,55.99,56.03,91674.0,45.4842,45.5167,45.468,45.5004,91674.0
2018-05-21 11:40:00,56.02,56.02,55.98,55.99,82194.0,45.4923,45.4923,45.4598,45.468,82194.0
2018-05-21 11:45:00,55.98,56.02,55.97,56.01,76425.0,45.4598,45.4923,45.4517,45.4842,76425.0
2018-05-21 11:50:00,56.01,56.01,55.98,56.01,110589.0,45.4842,45.4842,45.4598,45.4842,110589.0
2018-05-21 11:55:00,56.0,56.04,55.99,56.04,142556.0,45.4761,45.5086,45.468,45.5086,142556.0
2018-05-21 12:00:00,56.05,56.05,56.0,56.03,62509.0,45.5167,45.5167,45.4761,45.5004,62509.0
2018-05-21 12:05:00,56.02,56.03,55.99,56.0,99170.0,45.4923,45.5004,45.468,45.4761,99170.0
2018-05-21 12:10:00,56.01,56.09,56.0,56.08,51972.0,45.4842,45.5492,45.4761,45.541,51972.0
2018-05-21 12:15:00,56.08,56.08,56.0,56.02,111682.0,45.541,45.541,45.4761,45.4923,111682.0
2018-05-21 12:20:00,56.02,56.02,55.97,56.0,84324.0,45.4923,45.4923,45.4517,45.4761,84324.0
2018-05-21 12:25:00,55.99,56.01,55.96,55.97,105033.0,45.468,45.4842,45.4436,45.4517,105033.0
2018-05-21 12:30:00,55.97,55.98,55.93,55.96,106229.0,45.4517,45.4598,45.4192,45.4436,106229.0
2018-05-21 12:35:00,55.96,55.98,55.92,55.93,79769.0,45.4436,45.4598,45.4111,45.4192,79769.0
2018-05-21 12:40:00,55.93,55.96,55.91,55.96,58496.0,45.4192,45.4436,45.403,45.4436,58496.0
2018-05-21 12:45:00,55.96,55.97,55.93,55.95,68844.0,45.4436,45.4517,45.4192,45.4355,68844.0
2018-05-21 12:50:00,55.95,56.01,55.94,55.97,69512.0,45.4355,45.4842,45.4274,45.4517,69512.0
2018-05-21 12:55:00,55.97,56.03,55.97,56.02,112126.0,45.4517,45.5004,45.4517,45.4923,112126.0
2018-05-21 13:00:00,56.02,56.04,55.98,55.99,70273.0,45.4923,45.5086,45.4598,45.468,70273.0
2018-05-21 13:05:00,55.99,56.03,55.98,56.03,41330.0,45.468,45.5004,45.4598,45.5004,41330.0
2018-05-21 13:10:00,56.02,56.04,55.99,56.02,68854.0,45.4923,45.5086,45.468,45.4923,68854.0
2018-05-21 13:15:00,56.02,56.05,56.01,56.04,75084.0,45.4923,45.5167,45.4842,45.5086,75084.0
2018-05-21 13:20:00,56.03,56.04,56.0,56.02,39583.0,45.5004,45.5086,45.4761,45.4923,39583.0
2018-05-21 13:25:00,56.02,56.04,55.99,56.01,46042.0,45.4923,45.5086,45.468,45.4842,46042.0
2018-05-21 13:30:00,56.01,56.02,55.96,55.98,90460.0,45.4842,45.4923,45.4436,45.4598,90460.0
2018-05-21 13:35:00,55.98,56.01,55.97,55.99,68916.0,45.4598,45.4842,45.4517,45.468,68916.0
2018-05-21 13:40:00,55.99,56.08,55.99,56.08,76923.0,45.468,45.541,45.468,45.541,76923.0
2018-05-21 13:45:00,56.07,56.09,56.05,56.06,50489.0,45.5329,45.5492,45.5167,45.5248,50489.0
2018-05-21 13:50:00,56.05,56.06,56.04,56.05,52784.0,45.5167,45.5248,45.5086,45.5167,52784.0
2018-05-21 13:55:00,56.04,56.05,56.02,56.05,84036.0,45.5086,45.5167,45.4923,45.5167,84036.0
2018-05-21 14:00:00,56.05,56.05,55.99,56.0,103288.0,45.5167,45.5167,45.468,45.4761,103288.0
2018-05-21 14:05:00,56.0,56.02,55.98,56.02,62322.0,45.4761,45.4923,45.4598,45.4923,62322.0
2018-05-21 14:10:00,56.01,56.07,56.0,56.01,91259.0,45.4842,45.5329,45.4761,45.4842,91259.0
2018-05-21 14:15:00,56.0,56.01,55.97,55.98,126382.0,45.4761,45.4842,45.4517,45.4598,126382.0
2018-05-21 14:20:00,55.98,55.99,55.96,55.98,51374.0,45.4598,45.468,45.4436,45.4598,51374.0
2018-05-21 14:25:00,55.98,55.99,55.96,55.96,66722.0,45.4598,45.468,45.4436,45.4436,66722.0
2018-05-21 14:30:00,55.97,55.97,55.92,55.95,94037.0,45.4517,45.4517,45.4111,45.4355,94037.0
2018-05-21 14:35:00,55.94,55.97,55.92,55.96,82735.0,45.4274,45.4517,45.4111,45.4436,82735.0
2018-05-21 14:40:00,55.97,55.98,55.94,55.97,83361.0,45.4517,45.4598,45.4274,45.4517,83361.0
2018-05-21 14:45:00,55.96,56.0,55.96,55.98,74640.0,45.4436,45.4761,45.4436,45.4598,74640.0
2018-05-21 14:50:00,55.99,56.01,55.97,56.0,186163.0,45.468,45.4842,45.4517,45.4761,186163.0
2018-05-21 14:55:00,56.0,56.04,56.0,56.01,105605.0,45.4761,45.5086,45.4761,45.4842,105605.0
2018-05-21 15:00:00,56.0,56.0,55.97,55.97,129625.0,45.4761,45.4761,45.4517,45.4517,129625.0
2018-05-21 15:05:00,55.97,55.99,55.95,55.98,99882.0,45.4517,45.468,45.4355,45.4598,99882.0
2018-05-21 15:10:00,55.98,56.04,55.97,56.02,95707.0,45.4598,45.5086,45.4517,45.4923,95707.0
2018-05-21 15:15:00,56.01,56.02,56.0,56.01,95923.0,45.4842,45.4923,45.4761,45.4842,95923.0
2018-05-21 15:20:00,56.01,56.05,56.0,56.02,106265.0,45.4842,45.5167,45.4761,45.4923,106265.0
2018-05-21 15:25:00,56.02,56.05,55.99,56.04,128358.0,45.4923,45.5167,45.468,45.5086,128358.0
2018-05-21 15:30:00,56.05,56.05,56.01,56.03,109536.0,45.5167,45.5167,45.4842,45.5004,109536.0
2018-05-21 15:35:00,56.03,56.04,56.01,56.03,134582.0,45.5004,45.5086,45.4842,45.5004,134582.0
2018-05-21 15:40:00,56.03,56.06,56.01,56.02,180490.0,45.5004,45.5248,45.4842,45.4923,180490.0
2018-05-21 15:45:00,56.02,56.05,56.02,56.03,118737.0,45.4923,45.5167,45.4923,45.5004,118737.0
2018-05-21 15:50:00,56.03,56.09,56.03,56.09,222631.0,45.5004,45.5492,45.5004,45.5492,222631.0
2018-05-21 15:55:00,56.09,56.13,56.08,56.12,783243.0,45.5492,45.5817,45.541,45.5735,783243.0
2018-05-22 09:30:00,56.4,56.53,56.33,56.51,203794.0,45.8009,45.9065,45.7441,45.8902,203794.0
2018-05-22 09:35:00,56.52,56.6,56.51,56.59,131011.0,45.8984,45.9633,45.8902,45.9552,131011.0
2018-05-22 09:40:00,56.59,56.6,56.55,56.58,151014.0,45.9552,45.9633,45.9227,45.9471,151014.0
2018-05-22 09:45:00,56.59,56.59,56.46,56.47,238762.0,45.9552,45.9552,45.8496,45.8578,238762.0
2018-05-22 09:50:00,56.47,56.52,56.46,56.51,111885.0,45.8578,45.8984,45.8496,45.8902,111885.0
2018-05-22 09:55:00,56.51,56.54,56.49,56.52,115494.0,45.8902,45.9146,45.874,45.8984,115494.0
2018-05-22 10:00:00,56.51,56.52,56.43,56.47,143044.0,45.8902,45.8984,45.8253,45.8578,143044.0
2018-05-22 10:05:00,56.47,56.54,56.46,56.52,111919.0,45.8578,45.9146,45.8496,45.8984,111919.0
2018-05-22 10:10:00,56.52,56.53,56.38,56.4,158832.0,45.8984,45.9065,45.7847,45.8009,158832.0
2018-05-22 10:15:00,56.4,56.41,56.35,56.4,106333.0,45.8009,45.809,45.7603,45.8009,106333.0
2018-05-22 10:20:00,56.4,56.5,56.4,56.43,86765.0,45.8009,45.8821,45.8009,45.8253,86765.0
2018-05-22 10:25:00,56.44,56.45,56.37,56.39,101852.0,45.8334,45.8415,45.7766,45.7928,101852.0
2018-05-22 10:30:00,56.38,56.45,56.36,56.45,178507.0,45.7847,45.8415,45.7684,45.8415,178507.0
2018-05-22 10:35:00,56.45,56.48,56.41,56.48,117370.0,45.8415,45.8659,45.809,45.8659,117370.0
2018-05-22 10:40:00,56.48,56.5,56.46,56.46,159164.0,45.8659,45.8821,45.8496,45.8496,159164.0
2018-05-22 10:45:00,56.46,56.46,56.4,56.42,119332.0,45.8496,45.8496,45.8009,45.8172,119332.0
2018-05-22 10:50:00,56.42,56.45,56.41,56.43,116639.0,45.8172,45.8415,45.809,45.8253,116639.0
2018-05-22 10:55:00,56.42,56.44,56.38,56.39,108019.0,45.8172,45.8334,45.7847,45.7928,108019.0
2018-05-22 11:00:00,56.39,56.47,56.38,56.47,121447.0,45.7928,45.8578,45.7847,45.8578,121447.0
2018-05-22 11:05:00,56.47,56.48,56.43,56.46,168135.0,45.8578,45.8659,45.8253,45.8496,168135.0
2018-05-22 11:10:00,56.46,56.49,56.45,56.48,130294.0,45.8496,45.874,45.8415,45.8659,130294.0
2018-05-22 11:15:00,56.48,56.5,56.45,56.48,99226.0,45.8659,45.8821,45.8415,45.8659,99226.0
2018-05-22 11:20:00,56.48,56.51,56.47,56.51,76714.0,45.8659,45.8902,45.8578,45.8902,76714.0
2018-05-22 11:25:00,56.5,56.55,56.5,56.51,103895.0,45.8821,45.9227,45.8821,45.8902,103895.0
2018-05-22 11:30:00,56.52,56.54,56.47,56.47,55758.0,45.8984,45.9146,45.8578,45.8578,55758.0
2018-05-22 11:35:00,56.48,56.54,56.47,56.51,103614.0,45.8659,45.9146,45.8578,45.8902,103614.0
2018-05-22 11:40:00,56.51,56.56,56.5,56.53,116225.0,45.8902,45.9308,45.8821,45.9065,116225.0
2018-05-22 11:45:00,56.53,56.54,56.51,56.53,107881.0,45.9065,45.9146,45.8902,45.9065,107881.0
2018-05-22 11:50:00,56.53,56.54,56.51,56.52,58776.0,45.9065,45.9146,45.8902,45.8984,58776.0
2018-05-22 11:55:00,56.53,56.55,56.52,56.55,75731.0,45.9065,45.9227,45.8984,45.9227,75731.0
2018-05-22 12:00:00,56.55,56.56,56.53,56.53,59728.0,45.9227,45.9308,45.9065,45.9065,59728.0
2018-05-22 12:05:00,56.54,56.56,56.53,56.55,81719.0,45.9146,45.9308,45.9065,45.9227,81719.0
2018-05-22 12:10:00,56.55,56.56,56.53,56.56,61142.0,45.9227,45.9308,45.9065,45.9308,61142.0
2018-05-22 12:15:00,56.56,56.57,56.53,56.54,95471.0,45.9308,45.939,45.9065,45.9146,95471.0
2018-05-22 12:20:00,56.54,56.54,56.47,56.47,85010.0,45.9146,45.9146,45.8578,45.8578,85010.0
2018-05-22 12:25:00,56.47,56.47,56.42,56.45,203575.0,45.8578,45.8578,45.8172,45.8415,203575.0
2018-05-22 12:30:00,56.45,56.46,56.43,56.44,73154.0,45.8415,45.8496,45.8253,45.8334,73154.0
2018-05-22 12:35:00,56.45,56.46,56.43,56.44,69464.0,45.8415,45.8496,45.8253,45.8334,69464.0
2018-05-22 12:40:00,56.43,56.44,56.41,56.42,35895.0,45.8253,45.8334,45.809,45.8172,35895.0
2018-05-22 12:45:00,56.41,56.41,56.39,56.41,60649.0,45.809,45.809,45.7928,45.809,60649.0
2018-05-22 12:50:00,56.41,56.42,56.38,56.4,51036.0,45.809,45.8172,45.7847,45.8009,51036.0
2018-05-22 12:55:00,56.4,56.4,56.35,56.36,68191.0,45.8009,45.8009,45.7603,45.7684,68191.0
2018-05-22 13:00:00,56.35,56.35,56.33,56.33,44128.0,45.7603,45.7603,45.7441,45.7441,44128.0
2018-05-22 13:05:00,56.34,56.35,56.32,56.33,82906.0,45.7522,45.7603,45.7359,45.7441,82906.0
2018-05-22 13:10:00,56.33,56.36,56.33,56.33,52372.0,45.7441,45.7684,45.7441,45.7441,52372.0
2018-05-22 13:15:00,56.33,56.34,56.3,56.3,90545.0,45.7441,45.7522,45.7197,45.7197,90545.0
2018-05-22 13:20:00,56.31,56.31,56.28,56.29,57035.0,45.7278,45.7278,45.7035,45.7116,57035.0
2018-05-22 13:25:00,56.29,56.33,56.29,56.33,46465.0,45.7116,45.7441,45.7116,45.7441,46465.0
2018-05-22 13:30:00,56.33,56.35,56.32,56.33,51643.0,45.7441,45.7603,45.7359,45.7441,51643.0
2018-05-22 13:35:00,56.32,56.34,56.31,56.33,161998.0,45.7359,45.7522,45.7278,45.7441,161998.0
2018-05-22 13:40:00,56.33,56.36,56.32,56.35,52398.0,45.7441,45.7684,45.7359,45.7603,52398.0
2018-05-22 13:45:00,56.35,56.36,56.34,56.35,83743.0,45.7603,45.7684,45.7522,45.7603,83743.0
2018-05-22 13:50:00,56.35,56.38,56.33,56.38,64100.0,45.7603,45.7847,45.7441,45.7847,64100.0
2018-05-22 13:55:00,56.38,56.39,56.36,56.37,132088.0,45.7847,45.7928,45.7684,45.7766,132088.0
2018-05-22 14:00:00,56.36,56.41,56.36,56.41,80996.0,45.7684,45.809,45.7684,45.809,80996.0
2018-05-22 14:05:00,56.41,56.43,56.4,56.43,48136.0,45.809,45.8253,45.8009,45.8253,48136.0
2018-05-22 14:10:00,56.42,56.47,56.42,56.46,139484.0,45.8172,45.8578,45.8172,45.8496,139484.0
2018-05-22 14:15:00,56.46,56.47,56.43,56.44,62722.0,45.8496,45.8578,45.8253,45.8334,62722.0
2018-05-22 14:20:00,56.44,56.45,56.43,56.44,41119.0,45.8334,45.8415,45.8253,45.8334,41119.0
2018-05-22 14:25:00,56.44,56.46,56.42,56.46,94297.0,45.8334,45.8496,45.8172,45.8496,94297.0
2018-05-22 14:30:00,56.45,56.49,56.45,56.48,43812.0,45.8415,45.874,45.8415,45.8659,43812.0
2018-05-22 14:35:00,56.48,56.48,56.45,56.45,84240.0,45.8659,45.8659,45.8415,45.8415,84240.0
2018-05-22 14:40:00,56.45,56.46,56.41,56.42,55366.0,45.8415,45.8496,45.809,45.8172,55366.0
2018-05-22 14:45:00,56.42,56.43,56.4,56.42,63824.0,45.8172,45.8253,45.8009,45.8172,63824.0
2018-05-22 14:50:00,56.42,56.43,56.4,56.41,80541.0,45.8172,45.8253,45.8009,45.809,80541.0
2018-05-22 14:55:00,56.41,56.41,56.34,56.35,365406.0,45.809,45.809,45.7522,45.7603,365406.0
2018-05-22 15:00:00,56.35,56.36,56.32,56.32,162014.0,45.7603,45.7684,45.7359,45.7359,162014.0
2018-05-22 15:05:00,56.32,56.36,56.32,56.36,69083.0,45.7359,45.7684,45.7359,45.7684,69083.0
2018-05-22 15:10:00,56.36,56.36,56.33,56.35,133835.0,45.7684,45.7684,45.7441,45.7603,133835.0
2018-05-22 15:15:00,56.35,56.42,56.35,56.39,192677.0,45.7603,45.8172,45.7603,45.7928,192677.0
2018-05-22 15:20:00,56.39,56.41,56.36,56.4,121881.0,45.7928,45.809,45.7684,45.8009,121881.0
2018-05-22 15:25:00,56.4,56.42,56.39,56.39,100718.0,45.8009,45.8172,45.7928,45.7928,100718.0
2018-05-22 15:30:00,56.39,56.4,56.31,56.33,143433.0,45.7928,45.8009,45.7278,45.7441,143433.0
2018-05-22 15:35:00,56.32,56.33,56.29,56.3,111066.0,45.7359,45.7441,45.7116,45.7197,111066.0
2018-05-22 15:40:00,56.3,56.33,56.28,56.31,136903.0,45.7197,45.7441,45.7035,45.7278,136903.0
2018-05-22 15:45:00,56.3,56.31,56.27,56.27,144092.0,45.7197,45.7278,45.6953,45.6953,144092.0
2018-05-22 15:50:00,56.27,56.28,56.23,56.28,215624.0,45.6953,45.7035,45.6629,45.7035,215624.0
2018-05-22 15:55:00,56.28,56.32,56.27,56.3,286155.0,45.7035,45.7359,45.6953,45.7197,286155.0
2018-05-23 09:30:00,55.7,55.82,55.67,55.76,117725.0,45.2325,45.3299,45.2081,45.2812,117725.0
2018-05-23 09:35:00,55.77,55.81,55.69,55.8,88436.0,45.2893,45.3218,45.2243,45.3137,88436.0
2018-05-23 09:40:00,55.79,55.86,55.76,55.84,673748.0,45.3055,45.3624,45.2812,45.3462,673748.0
2018-05-23 09:45:00,55.84,55.88,55.8,55.81,206106.0,45.3462,45.3786,45.3137,45.3218,206106.0
2018-05-23 09:50:00,55.81,55.86,55.79,55.84,1254460.0,45.3218,45.3624,45.3055,45.3462,1254460.0
2018-05-23 09:55:00,55.83,55.86,55.81,55.82,433789.0,45.338,45.3624,45.3218,45.3299,433789.0
2018-05-23 10:00:00,55.82,55.86,55.76,55.78,489105.0,45.3299,45.3624,45.2812,45.2974,489105.0
2018-05-23 10:05:00,55.79,55.85,55.77,55.85,264921.0,45.3055,45.3543,45.2893,45.3543,264921.0
2018-05-23 10:10:00,55.85,55.92,55.85,55.91,241308.0,45.3543,45.4111,45.3543,45.403,241308.0
2018-05-23 10:15:00,55.92,55.93,55.88,55.89,41134.0,45.4111,45.4192,45.3786,45.3868,41134.0
2018-05-23 10:20:00,55.89,55.91,55.86,55.86,51536.0,45.3868,45.403,45.3624,45.3624,51536.0
2018-05-23 10:25:00,55.87,55.88,55.82,55.85,47882.0,45.3705,45.3786,45.3299,45.3543,47882.0
2018-05-23 10:30:00,55.85,55.85,55.74,55.75,127078.0,45.3543,45.3543,45.2649,45.2731,127078.0
2018-05-23 10:35:00,55.75,55.78,55.72,55.74,72594.0,45.2731,45.2974,45.2487,45.2649,72594.0
2018-05-23 10:40:00,55.75,55.75,55.68,55.71,80134.0,45.2731,45.2731,45.2162,45.2406,80134.0
2018-05-23 10:45:00,55.7,55.71,55.65,55.66,177849.0,45.2325,45.2406,45.1919,45.2,177849.0
2018-05-23 10:50:00,55.67,55.71,55.65,55.71,80279.0,45.2081,45.2406,45.1919,45.2406,80279.0
2018-05-23 10:55:00,55.7,55.74,55.7,55.71,76010.0,45.2325,45.2649,45.2325,45.2406,76010.0
2018-05-23 11:00:00,55.7,55.79,55.69,55.75,67563.0,45.2325,45.3055,45.2243,45.2731,67563.0
2018-05-23 11:05:00,55.74,55.76,55.7,55.74,135799.0,45.2649,45.2812,45.2325,45.2649,135799.0
2018-05-23 11:10:00,55.75,55.83,55.72,55.83,201243.0,45.2731,45.338,45.2487,45.338,201243.0
2018-05-23 11:15:00,55.83,55.88,55.81,55.86,294183.0,45.338,45.3786,45.3218,45.3624,294183.0
2018-05-23 11:20:00,55.86,55.89,55.83,55.88,65748.0,45.3624,45.3868,45.338,45.3786,65748.0
2018-05-23 11:25:00,55.89,55.9,55.87,55.87,182007.0,45.3868,45.3949,45.3705,45.3705,182007.0
2018-05-23 11:30:00,55.87,55.91,55.85,55.86,53988.0,45.3705,45.403,45.3543,45.3624,53988.0
2018-05-23 11:35:00,55.87,55.88,55.85,55.85,32632.0,45.3705,45.3786,45.3543,45.3543,32632.0
2018-05-23 11:40:00,55.85,55.91,55.83,55.91,83597.0,45.3543,45.403,45.338,45.403,83597.0
2018-05-23 11:45:00,55.91,55.96,55.89,55.95,362020.0,45.403,45.4436,45.3868,45.4355,362020.0
2018-05-23 11:50:00,55.95,55.99,55.91,55.91,55136.0,45.4355,45.468,45.403,45.403,55136.0
2018-05-23 11:55:00,55.91,55.94,55.88,55.89,35032.0,45.403,45.4274,45.3786,45.3868,35032.0
2018-05-23 12:00:00,55.88,55.9,55.86,55.88,31318.0,45.3786,45.3949,45.3624,45.3786,31318.0
2018-05-23 12:05:00,55.89,56.03,55.89,56.01,139046.0,45.3868,45.5004,45.3868,45.4842,139046.0
2018-05-23 12:10:00,56.01,56.06,55.99,56.05,96802.0,45.4842,45.5248,45.468,45.5167,96802.0
2018-05-23 12:15:00,56.05,56.08,56.01,56.01,86990.0,45.5167,45.541,45.4842,45.4842,86990.0
2018-05-23 12:20:00,56.0,56.04,55.96,55.98,55273.0,45.4761,45.5086,45.4436,45.4598,55273.0
2018-05-23 12:25:00,55.95,55.98,55.9,55.91,51290.0,45.4355,45.4598,45.3949,45.403,51290.0
2018-05-23 12:30:00,55.92,55.96,55.92,55.95,28407.0,45.4111,45.4436,45.4111,45.4355,28407.0
2018-05-23 12:35:00,55.96,55.99,55.93,55.99,32021.0,45.4436,45.468,45.4192,45.468,32021.0
2018-05-23 12:40:00,56.0,56.05,56.0,56.04,98056.0,45.4761,45.5167,45.4761,45.5086,98056.0
2018-05-23 12:45:00,56.04,56.07,56.0,56.01,59881.0,45.5086,45.5329,45.4761,45.4842,59881.0
2018-05-23 12:50:00,56.01,56.03,55.99,55.99,26584.0,45.4842,45.5004,45.468,45.468,26584.0
2018-05-23 12:55:00,55.99,56.0,55.96,55.98,25243.0,45.468,45.4761,45.4436,45.4598,25243.0
2018-05-23 13:00:00,55.98,55.99,55.92,55.92,47128.0,45.4598,45.468,45.4111,45.4111,47128.0
2018-05-23 13:05:00,55.93,55.96,55.9,55.95,64755.0,45.4192,45.4436,45.3949,45.4355,64755.0
2018-05-23 13:10:00,55.95,55.95,55.89,55.9,34802.0,45.4355,45.4355,45.3868,45.3949,34802.0
2018-05-23 13:15:00,55.9,55.92,55.86,55.86,43547.0,45.3949,45.4111,45.3624,45.3624,43547.0
2018-05-23 13:20:00,55.86,55.89,55.86,55.88,35625.0,45.3624,45.3868,45.3624,45.3786,35625.0
2018-05-23 13:25:00,55.87,55.92,55.85,55.9,43127.0,45.3705,45.4111,45.3543,45.3949,43127.0
2018-05-23 13:30:00,55.91,55.91,55.88,55.9,42488.0,45.403,45.403,45.3786,45.3949,42488.0
2018-05-23 13:35:00,55.91,55.92,55.87,55.9,23866.0,45.403,45.4111,45.3705,45.3949,23866.0
2018-05-23 13:40:00,55.9,55.95,55.89,55.92,46978.0,45.3949,45.4355,45.3868,45.4111,46978.0
2018-05-23 13:45:00,55.93,55.94,55.92,55.93,38535.0,45.4192,45.4274,45.4111,45.4192,38535.0
2018-05-23 13:50:00,55.92,55.96,55.92,55.93,27852.0,45.4111,45.4436,45.4111,45.4192,27852.0
2018-05-23 13:55:00,55.94,55.94,55.88,55.89,50856.0,45.4274,45.4274,45.3786,45.3868,50856.0
2018-05-23 14:00:00,55.88,56.03,55.87,56.02,131792.0,45.3786,45.5004,45.3705,45.4923,131792.0
2018-05-23 14:05:00,56.03,56.22,56.01,56.21,292995.0,45.5004,45.6547,45.4842,45.6466,292995.0
2018-05-23 14:10:00,56.21,56.25,56.1,56.13,249549.0,45.6466,45.6791,45.5573,45.5817,249549.0
2018-05-23 14:15:00,56.14,56.22,56.13,56.18,371240.0,45.5898,45.6547,45.5817,45.6223,371240.0
2018-05-23 14:20:00,56.19,56.25,56.15,56.25,229369.0,45.6304,45.6791,45.5979,45.6791,229369.0
2018-05-23 14:25:00,56.24,56.27,56.21,56.26,109090.0,45.671,45.6953,45.6466,45.6872,109090.0
2018-05-23 14:30:00,56.26,56.28,56.2,56.23,131709.0,45.6872,45.7035,45.6385,45.6629,131709.0
2018-05-23 14:35:00,56.23,56.24,56.17,56.17,77395.0,45.6629,45.671,45.6141,45.6141,77395.0
2018-05-23 14:40:00,56.18,56.22,56.17,56.2,61372.0,45.6223,45.6547,45.6141,45.6385,61372.0
2018-05-23 14:45:00,56.2,56.24,56.2,56.22,93084.0,45.6385,45.671,45.6385,45.6547,93084.0
2018-05-23 14:50:00,56.22,56.24,56.2,56.24,34294.0,45.6547,45.671,45.6385,45.671,34294.0
2018-05-23 14:55:00,56.24,56.27,56.22,56.25,68822.0,45.671,45.6953,45.6547,45.6791,68822.0
2018-05-23 15:00:00,56.25,56.29,56.25,56.28,71121.0,45.6791,45.7116,45.6791,45.7035,71121.0
2018-05-23 15:05:00,56.28,56.32,56.24,56.25,33029.0,45.7035,45.7359,45.671,45.6791,33029.0
2018-05-23 15:10:00,56.24,56.29,56.23,56.29,130537.0,45.671,45.7116,45.6629,45.7116,130537.0
2018-05-23 15:15:00,56.29,56.29,56.26,56.26,25648.0,45.7116,45.7116,45.6872,45.6872,25648.0
2018-05-23 15:20:00,56.26,56.32,56.25,56.29,80516.0,45.6872,45.7359,45.6791,45.7116,80516.0
2018-05-23 15:25:00,56.29,56.33,56.29,56.3,39573.0,45.7116,45.7441,45.7116,45.7197,39573.0
2018-05-23 15:30:00,56.3,56.32,56.27,56.29,62718.0,45.7197,45.7359,45.6953,45.7116,62718.0
2018-05-23 15:35:00,56.3,56.32,56.27,56.28,43821.0,45.7197,45.7359,45.6953,45.7035,43821.0
2018-05-23 15:40:00,56.27,56.31,56.26,56.28,79579.0,45.6953,45.7278,45.6872,45.7035,79579.0
2018-05-23 15:45:00,56.27,56.29,56.25,56.26,95560.0,45.6953,45.7116,45.6791,45.6872,95560.0
2018-05-23 15:50:00,56.27,56.32,56.25,56.26,119657.0,45.6953,45.7359,45.6791,45.6872,119657.0
2018-05-23 15:55:00,56.26,56.31,56.25,56.3,561237.0,45.6872,45.7278,45.6791,45.7197,561237.0
2018-05-24 09:30:00,56.02,56.04,55.96,56.02,84049.0,45.4923,45.5086,45.4436,45.4923,84049.0
2018-05-24 09:35:00,56.02,56.11,56.02,56.09,101812.0,45.4923,45.5654,45.4923,45.5492,101812.0
2018-05-24 09:40:00,56.09,56.1,55.94,55.95,229677.0,45.5492,45.5573,45.4274,45.4355,229677.0
2018-05-24 09:45:00,55.94,55.94,55.78,55.8,180378.0,45.4274,45.4274,45.2974,45.3137,180378.0
2018-05-24 09:50:00,55.8,55.82,55.74,55.8,124122.0,45.3137,45.3299,45.2649,45.3137,124122.0
2018-05-24 09:55:00,55.81,55.81,55.7,55.74,100364.0,45.3218,45.3218,45.2325,45.2649,100364.0
2018-05-24 10:00:00,55.74,55.83,55.68,55.79,122572.0,45.2649,45.338,45.2162,45.3055,122572.0
2018-05-24 10:05:00,55.79,55.82,55.74,55.76,167825.0,45.3055,45.3299,45.2649,45.2812,167825.0
2018-05-24 10:10:00,55.75,55.76,55.67,55.68,160097.0,45.2731,45.2812,45.2081,45.2162,160097.0
2018-05-24 10:15:00,55.68,55.73,55.63,55.65,182549.0,45.2162,45.2568,45.1756,45.1919,182549.0
2018-05-24 10:20:00,55.65,55.67,55.6,55.6,121937.0,45.1919,45.2081,45.1513,45.1513,121937.0
2018-05-24 10:25:00,55.6,55.61,55.52,55.55,149178.0,45.1513,45.1594,45.0863,45.1107,149178.0
2018-05-24 10:30:00,55.54,55.55,55.44,55.48,87444.0,45.1025,45.1107,45.0213,45.0538,87444.0
2018-05-24 10:35:00,55.47,55.59,55.44,55.58,120147.0,45.0457,45.1431,45.0213,45.135,120147.0
2018-05-24 10:40:00,55.59,55.63,55.52,55.53,106162.0,45.1431,45.1756,45.0863,45.0944,106162.0
2018-05-24 10:45:00,55.53,55.56,55.47,55.52,102896.0,45.0944,45.1188,45.0457,45.0863,102896.0
2018-05-24 10:50:00,55.52,55.56,55.47,55.48,127440.0,45.0863,45.1188,45.0457,45.0538,127440.0
2018-05-24 10:55:00,55.48,55.48,55.42,55.45,86359.0,45.0538,45.0538,45.0051,45.0294,86359.0
2018-05-24 11:00:00,55.44,55.55,55.42,55.53,135821.0,45.0213,45.1107,45.0051,45.0944,135821.0
2018-05-24 11:05:00,55.53,55.61,55.5,55.59,123915.0,45.0944,45.1594,45.07,45.1431,123915.0
2018-05-24 11:10:00,55.59,55.62,55.56,55.6,144268.0,45.1431,45.1675,45.1188,45.1513,144268.0
2018-05-24 11:15:00,55.6,55.7,55.57,55.65,101211.0,45.1513,45.2325,45.1269,45.1919,101211.0
2018-05-24 11:20:00,55.65,55.67,55.62,55.66,57803.0,45.1919,45.2081,45.1675,45.2,57803.0
2018-05-24 11:25:00,55.66,55.7,55.65,55.68,97485.0,45.2,45.2325,45.1919,45.2162,97485.0
2018-05-24 11:30:00,55.68,55.71,55.65,55.67,68125.0,45.2162,45.2406,45.1919,45.2081,68125.0
2018-05-24 11:35:00,55.67,55.69,55.62,55.66,92476.0,45.2081,45.2243,45.1675,45.2,92476.0
2018-05-24 11:40:00,55.66,55.75,55.64,55.74,85674.0,45.2,45.2731,45.1837,45.2649,85674.0
2018-05-24 11:45:00,55.75,55.76,55.71,55.75,43796.0,45.2731,45.2812,45.2406,45.2731,43796.0
2018-05-24 11:50:00,55.75,55.78,55.74,55.74,201589.0,45.2731,45.2974,45.2649,45.2649,201589.0
2018-05-24 11:55:00,55.74,55.82,55.73,55.82,225392.0,45.2649,45.3299,45.2568,45.3299,225392.0
2018-05-24 12:00:00,55.81,55.86,55.8,55.8,119348.0,45.3218,45.3624,45.3137,45.3137,119348.0
2018-05-24 12:05:00,55.8,55.83,55.78,55.81,99065.0,45.3137,45.338,45.2974,45.3218,99065.0
2018-05-24 12:10:00,55.81,55.88,55.79,55.88,82635.0,45.3218,45.3786,45.3055,45.3786,82635.0
2018-05-24 12:15:00,55.88,55.91,55.88,55.89,58231.0,45.3786,45.403,45.3786,45.3868,58231.0
2018-05-24 12:20:00,55.88,55.9,55.87,55.89,91328.0,45.3786,45.3949,45.3705,45.3868,91328.0
2018-05-24 12:25:00,55.89,55.91,55.87,55.88,41791.0,45.3868,45.403,45.3705,45.3786,41791.0
2018-05-24 12:30:00,55.88,55.94,55.88,55.91,72633.0,45.3786,45.4274,45.3786,45.403,72633.0
2018-05-24 12:35:00,55.91,55.91,55.85,55.87,75479.0,45.403,45.403,45.3543,45.3705,75479.0
2018-05-24 12:40:00,55.86,55.86,55.8,55.83,35892.0,45.3624,45.3624,45.3137,45.338,35892.0
2018-05-24 12:45:00,55.84,55.9,55.83,55.89,68323.0,45.3462,45.3949,45.338,45.3868,68323.0
2018-05-24 12:50:00,55.89,55.9,55.85,55.87,88958.0,45.3868,45.3949,45.3543,45.3705,88958.0
2018-05-24 12:55:00,55.87,55.92,55.87,55.92,82499.0,45.3705,45.4111,45.3705,45.4111,82499.0
2018-05-24 13:00:00,55.92,55.97,55.91,55.95,86388.0,45.4111,45.4517,45.403,45.4355,86388.0
2018-05-24 13:05:00,55.95,55.98,55.91,55.97,56128.0,45.4355,45.4598,45.403,45.4517,56128.0
2018-05-24 13:10:00,55.97,55.99,55.96,55.96,59577.0,45.4517,45.468,45.4436,45.4436,59577.0
2018-05-24 13:15:00,55.96,56.0,55.95,56.0,61262.0,45.4436,45.4761,45.4355,45.4761,61262.0
2018-05-24 13:20:00,56.0,56.01,55.97,55.98,40761.0,45.4761,45.4842,45.4517,45.4598,40761.0
2018-05-24 13:25:00,55.97,55.97,55.91,55.95,61727.0,45.4517,45.4517,45.403,45.4355,61727.0
2018-05-24 13:30:00,55.95,55.97,55.91,55.93,48333.0,45.4355,45.4517,45.403,45.4192,48333.0
2018-05-24 13:35:00,55.91,55.95,55.91,55.94,138792.0,45.403,45.4355,45.403,45.4274,138792.0
2018-05-24 13:40:00,55.93,55.99,55.91,55.99,45497.0,45.4192,45.468,45.403,45.468,45497.0
2018-05-24 13:45:00,56.0,56.02,55.98,56.01,68744.0,45.4761,45.4923,45.4598,45.4842,68744.0
2018-05-24 13:50:00,56.02,56.02,55.98,55.98,58213.0,45.4923,45.4923,45.4598,45.4598,58213.0
2018-05-24 13:55:00,55.99,56.03,55.98,56.01,94212.0,45.468,45.5004,45.4598,45.4842,94212.0
2018-05-24 14:00:00,56.01,56.01,55.95,55.98,72123.0,45.4842,45.4842,45.4355,45.4598,72123.0
2018-05-24 14:05:00,55.98,55.99,55.94,55.95,107277.0,45.4598,45.468,45.4274,45.4355,107277.0
2018-05-24 14:10:00,55.96,55.96,55.9,55.9,103769.0,45.4436,45.4436,45.3949,45.3949,103769.0
2018-05-24 14:15:00,55.9,55.96,55.89,55.95,79944.0,45.3949,45.4436,45.3868,45.4355,79944.0
2018-05-24 14:20:00,55.95,55.98,55.95,55.97,49515.0,45.4355,45.4598,45.4355,45.4517,49515.0
2018-05-24 14:25:00,55.98,55.99,55.93,55.94,56194.0,45.4598,45.468,45.4192,45.4274,56194.0
2018-05-24 14:30:00,55.94,55.97,55.93,55.93,124448.0,45.4274,45.4517,45.4192,45.4192,124448.0
2018-05-24 14:35:00,55.93,55.96,55.92,55.95,58073.0,45.4192,45.4436,45.4111,45.4355,58073.0
2018-05-24 14:40:00,55.94,55.95,55.93,55.94,34283.0,45.4274,45.4355,45.4192,45.4274,34283.0
2018-05-24 14:45:00,55.95,55.95,55.9,55.91,53811.0,45.4355,45.4355,45.3949,45.403,53811.0
2018-05-24 14:50:00,55.9,55.94,55.9,55.92,70412.0,45.3949,45.4274,45.3949,45.4111,70412.0
2018-05-24 14:55:00,55.92,55.95,55.92,55.94,36444.0,45.4111,45.4355,45.4111,45.4274,36444.0
2018-05-24 15:00:00,55.92,55.93,55.89,55.93,64463.0,45.4111,45.4192,45.3868,45.4192,64463.0
2018-05-24 15:05:00,55.92,55.98,55.91,55.97,53179.0,45.4111,45.4598,45.403,45.4517,53179.0
2018-05-24 15:10:00,55.98,55.99,55.96,55.98,52684.0,45.4598,45.468,45.4436,45.4598,52684.0
2018-05-24 15:15:00,55.98,56.0,55.96,55.99,69179.0,45.4598,45.4761,45.4436,45.468,69179.0
2018-05-24 15:20:00,56.0,56.01,55.98,56.0,90360.0,45.4761,45.4842,45.4598,45.4761,90360.0
2018-05-24 15:25:00,56.0,56.02,55.98,55.99,49912.0,45.4761,45.4923,45.4598,45.468,49912.0
2018-05-24 15:30:00,56.0,56.01,55.98,56.01,74962.0,45.4761,45.4842,45.4598,45.4842,74962.0
2018-05-24 15:35:00,56.01,56.02,55.96,55.97,41592.0,45.4842,45.4923,45.4436,45.4517,41592.0
2018-05-24 15:40:00,55.97,55.97,55.94,55.95,55432.0,45.4517,45.4517,45.4274,45.4355,55432.0
2018-05-24 15:45:00,55.95,55.98,55.93,55.98,104012.0,45.4355,45.4598,45.4192,45.4598,104012.0
2018-05-24 15:50:00,55.98,55.99,55.96,55.98,103823.0,45.4598,45.468,45.4436,45.4598,103823.0
2018-05-24 15:55:00,55.98,56.04,55.97,56.02,207809.0,45.4598,45.5086,45.4517,45.4923,207809.0
2018-05-25 09:30:00,56.03,56.15,56.01,56.04,109012.0,45.5004,45.5979,45.4842,45.5086,109012.0
2018-05-25 09:35:00,56.03,56.06,55.99,56.03,108054.0,45.5004,45.5248,45.468,45.5004,108054.0
2018-05-25 09:40:00,56.02,56.02,55.95,55.96,97562.0,45.4923,45.4923,45.4355,45.4436,97562.0
2018-05-25 09:45:00,55.96,56.05,55.95,56.03,65787.0,45.4436,45.5167,45.4355,45.5004,65787.0
2018-05-25 09:50:00,56.02,56.02,55.96,56.0,56427.0,45.4923,45.4923,45.4436,45.4761,56427.0
2018-05-25 09:55:00,55.99,56.08,55.98,56.08,68971.0,45.468,45.541,45.4598,45.541,68971.0
2018-05-25 10:00:00,56.08,56.16,56.05,56.15,332682.0,45.541,45.606,45.5167,45.5979,332682.0
2018-05-25 10:05:00,56.15,56.19,56.14,56.19,163513.0,45.5979,45.6304,45.5898,45.6304,163513.0
2018-05-25 10:10:00,56.18,56.19,56.12,56.15,58074.0,45.6223,45.6304,45.5735,45.5979,58074.0
2018-05-25 10:15:00,56.15,56.23,56.15,56.21,158800.0,45.5979,45.6629,45.5979,45.6466,158800.0
2018-05-25 10:20:00,56.2,56.21,56.18,56.2,81695.0,45.6385,45.6466,45.6223,45.6385,81695.0
2018-05-25 10:25:00,56.2,56.21,56.15,56.18,163940.0,45.6385,45.6466,45.5979,45.6223,163940.0
2018-05-25 10:30:00,56.18,56.26,56.18,56.21,96464.0,45.6223,45.6872,45.6223,45.6466,96464.0
2018-05-25 10:35:00,56.21,56.25,56.2,56.21,86800.0,45.6466,45.6791,45.6385,45.6466,86800.0
2018-05-25 10:40:00,56.21,56.24,56.2,56.21,48423.0,45.6466,45.671,45.6385,45.6466,48423.0
2018-05-25 10:45:00,56.21,56.21,56.16,56.17,48735.0,45.6466,45.6466,45.606,45.6141,48735.0
2018-05-25 10:50:00,56.18,56.19,56.14,56.16,41804.0,45.6223,45.6304,45.5898,45.606,41804.0
2018-05-25 10:55:00,56.17,56.2,56.14,56.16,79371.0,45.6141,45.6385,45.5898,45.606,79371.0
2018-05-25 11:00:00,56.16,56.19,56.14,56.14,29638.0,45.606,45.6304,45.5898,45.5898,29638.0
2018-05-25 11:05:00,56.14,56.2,56.12,56.19,42831.0,45.5898,45.6385,45.5735,45.6304,42831.0
2018-05-25 11:10:00,56.19,56.21,56.18,56.19,117001.0,45.6304,45.6466,45.6223,45.6304,117001.0
2018-05-25 11:15:00,56.19,56.22,56.18,56.2,167564.0,45.6304,45.6547,45.6223,45.6385,167564.0
2018-05-25 11:20:00,56.2,56.2,56.16,56.19,93250.0,45.6385,45.6385,45.606,45.6304,93250.0
2018-05-25 11:25:00,56.2,56.23,56.18,56.22,70624.0,45.6385,45.6629,45.6223,45.6547,70624.0
2018-05-25 11:30:00,56.22,56.26,56.2,56.25,51795.0,45.6547,45.6872,45.6385,45.6791,51795.0
2018-05-25 11:35:00,56.25,56.29,56.24,56.29,51977.0,45.6791,45.7116,45.671,45.7116,51977.0
2018-05-25 11:40:00,56.29,56.29,56.26,56.28,88754.0,45.7116,45.7116,45.6872,45.7035,88754.0
2018-05-25 11:45:00,56.28,56.31,56.28,56.3,41028.0,45.7035,45.7278,45.7035,45.7197,41028.0
2018-05-25 11:50:00,56.29,56.32,56.27,56.31,54293.0,45.7116,45.7359,45.6953,45.7278,54293.0
2018-05-25 11:55:00,56.31,56.32,56.28,56.28,94331.0,45.7278,45.7359,45.7035,45.7035,94331.0
2018-05-25 12:00:00,56.28,56.31,56.27,56.3,58166.0,45.7035,45.7278,45.6953,45.7197,58166.0
2018-05-25 12:05:00,56.29,56.3,56.22,56.23,80423.0,45.7116,45.7197,45.6547,45.6629,80423.0
2018-05-25 12:10:00,56.22,56.25,56.2,56.24,46903.0,45.6547,45.6791,45.6385,45.671,46903.0
2018-05-25 12:15:00,56.24,56.26,56.21,56.22,34453.0,45.671,45.6872,45.6466,45.6547,34453.0
2018-05-25 12:20:00,56.21,56.26,56.2,56.24,81070.0,45.6466,45.6872,45.6385,45.671,81070.0
2018-05-25 12:25:00,56.24,56.29,56.24,56.29,71195.0,45.671,45.7116,45.671,45.7116,71195.0
2018-05-25 12:30:00,56.28,56.29,56.23,56.26,731854.0,45.7035,45.7116,45.6629,45.6872,731854.0
2018-05-25 12:35:00,56.26,56.27,56.22,56.23,43472.0,45.6872,45.6953,45.6547,45.6629,43472.0
2018-05-25 12:40:00,56.22,56.24,56.21,56.21,46941.0,45.6547,45.671,45.6466,45.6466,46941.0
2018-05-25 12:45:00,56.21,56.23,56.19,56.22,46578.0,45.6466,45.6629,45.6304,45.6547,46578.0
2018-05-25 12:50:00,56.21,56.23,56.19,56.22,57055.0,45.6466,45.6629,45.6304,45.6547,57055.0
2018-05-25 12:55:00,56.23,56.25,56.21,56.22,362972.0,45.6629,45.6791,45.6466,45.6547,362972.0
2018-05-25 13:00:00,56.22,56.22,56.17,56.18,177259.0,45.6547,45.6547,45.6141,45.6223,177259.0
2018-05-25 13:05:00,56.19,56.21,56.17,56.2,120371.0,45.6304,45.6466,45.6141,45.6385,120371.0
2018-05-25 13:10:00,56.21,56.24,56.19,56.2,303576.0,45.6466,45.671,45.6304,45.6385,303576.0
2018-05-25 13:15:00,56.2,56.21,56.18,56.2,72878.0,45.6385,45.6466,45.6223,45.6385,72878.0
2018-05-25 13:20:00,56.2,56.21,56.19,56.2,52275.0,45.6385,45.6466,45.6304,45.6385,52275.0
2018-05-25 13:25:00,56.19,56.22,56.19,56.22,42813.0,45.6304,45.6547,45.6304,45.6547,42813.0
2018-05-25 13:30:00,56.21,56.21,56.14,56.16,165286.0,45.6466,45.6466,45.5898,45.606,165286.0
2018-05-25 13:35:00,56.16,56.2,56.15,56.2,142064.0,45.606,45.6385,45.5979,45.6385,142064.0
2018-05-25 13:40:00,56.19,56.2,56.16,56.17,36659.0,45.6304,45.6385,45.606,45.6141,36659.0
2018-05-25 13:45:00,56.18,56.19,56.16,56.16,82964.0,45.6223,45.6304,45.606,45.606,82964.0
2018-05-25 13:50:00,56.17,56.18,56.14,56.16,82979.0,45.6141,45.6223,45.5898,45.606,82979.0
2018-05-25 13:55:00,56.14,56.15,56.1,56.12,24404.0,45.5898,45.5979,45.5573,45.5735,24404.0
2018-05-25 14:00:00,56.11,56.15,56.09,56.15,39246.0,45.5654,45.5979,45.5492,45.5979,39246.0
2018-05-25 14:05:00,56.15,56.19,56.14,56.16,37087.0,45.5979,45.6304,45.5898,45.606,37087.0
2018-05-25 14:10:00,56.17,56.18,56.14,56.16,19430.0,45.6141,45.6223,45.5898,45.606,19430.0
2018-05-25 14:15:00,56.16,56.19,56.15,56.18,24194.0,45.606,45.6304,45.5979,45.6223,24194.0
2018-05-25 14:20:00,56.17,56.19,56.15,56.17,35322.0,45.6141,45.6304,45.5979,45.6141,35322.0
2018-05-25 14:25:00,56.17,56.19,56.16,56.17,54414.0,45.6141,45.6304,45.606,45.6141,54414.0
2018-05-25 14:30:00,56.17,56.19,56.14,56.17,57830.0,45.6141,45.6304,45.5898,45.6141,57830.0
2018-05-25 14:35:00,56.17,56.17,56.12,56.13,37576.0,45.6141,45.6141,45.5735,45.5817,37576.0
2018-05-25 14:40:00,56.13,56.13,56.08,56.09,38750.0,45.5817,45.5817,45.541,45.5492,38750.0
2018-05-25 14:45:00,56.09,56.11,56.07,56.09,26701.0,45.5492,45.5654,45.5329,45.5492,26701.0
2018-05-25 14:50:00,56.1,56.13,56.09,56.13,62888.0,45.5573,45.5817,45.5492,45.5817,62888.0
2018-05-25 14:55:00,56.13,56.13,56.1,56.12,27403.0,45.5817,45.5817,45.5573,45.5735,27403.0
2018-05-25 15:00:00,56.11,56.12,56.08,56.11,26942.0,45.5654,45.5735,45.541,45.5654,26942.0
2018-05-25 15:05:00,56.1,56.13,56.1,56.12,54983.0,45.5573,45.5817,45.5573,45.5735,54983.0
2018-05-25 15:10:00,56.12,56.14,56.09,56.11,37136.0,45.5735,45.5898,45.5492,45.5654,37136.0
2018-05-25 15:15:00,56.12,56.14,56.1,56.14,29259.0,45.5735,45.5898,45.5573,45.5898,29259.0
2018-05-25 15:20:00,56.14,56.15,56.1,56.12,34768.0,45.5898,45.5979,45.5573,45.5735,34768.0
2018-05-25 15:25:00,56.12,56.17,56.1,56.17,78655.0,45.5735,45.6141,45.5573,45.6141,78655.0
2018-05-25 15:30:00,56.17,56.17,56.13,56.16,40619.0,45.6141,45.6141,45.5817,45.606,40619.0
2018-05-25 15:35:00,56.16,56.16,56.14,56.14,18153.0,45.606,45.606,45.5898,45.5898,18153.0
2018-05-25 15:40:00,56.14,56.14,56.12,56.13,25896.0,45.5898,45.5898,45.5735,45.5817,25896.0
2018-05-25 15:45:00,56.13,56.15,56.12,56.14,70884.0,45.5817,45.5979,45.5735,45.5898,70884.0
2018-05-25 15:50:00,56.14,56.19,56.14,56.18,146760.0,45.5898,45.6304,45.5898,45.6223,146760.0
2018-05-25 15:55:00,56.19,56.24,56.17,56.21,297817.0,45.6304,45.671,45.6141,45.6466,297817.0
2018-05-29 09:30:00,55.49,55.54,55.43,55.48,314557.0,45.0619,45.1025,45.0132,45.0538,314557.0
2018-05-29 09:35:00,55.48,55.52,55.42,55.43,166427.0,45.0538,45.0863,45.0051,45.0132,166427.0
2018-05-29 09:40:00,55.43,55.49,55.38,55.45,2078083.0,45.0132,45.0619,44.9726,45.0294,2078083.0
2018-05-29 09:45:00,55.45,55.53,55.44,55.5,137263.0,45.0294,45.0944,45.0213,45.07,137263.0
2018-05-29 09:50:00,55.5,55.54,55.49,55.52,223950.0,45.07,45.1025,45.0619,45.0863,223950.0
2018-05-29 09:55:00,55.52,55.58,55.51,55.57,307184.0,45.0863,45.135,45.0782,45.1269,307184.0
2018-05-29 10:00:00,55.58,55.58,55.54,55.56,170259.0,45.135,45.135,45.1025,45.1188,170259.0
2018-05-29 10:05:00,55.56,55.57,55.53,55.56,175911.0,45.1188,45.1269,45.0944,45.1188,175911.0
2018-05-29 10:10:00,55.55,55.58,55.54,55.56,145620.0,45.1107,45.135,45.1025,45.1188,145620.0
2018-05-29 10:15:00,55.56,55.58,55.53,55.55,170872.0,45.1188,45.135,45.0944,45.1107,170872.0
2018-05-29 10:20:00,55.54,55.59,55.53,55.57,225397.0,45.1025,45.1431,45.0944,45.1269,225397.0
2018-05-29 10:25:00,55.57,55.61,55.55,55.58,214554.0,45.1269,45.1594,45.1107,45.135,214554.0
2018-05-29 10:30:00,55.58,55.58,55.47,55.49,283688.0,45.135,45.135,45.0457,45.0619,283688.0
2018-05-29 10:35:00,55.49,55.57,55.45,55.47,511058.0,45.0619,45.1269,45.0294,45.0457,511058.0
2018-05-29 10:40:00,55.47,55.48,55.42,55.43,132074.0,45.0457,45.0538,45.0051,45.0132,132074.0
2018-05-29 10:45:00,55.42,55.46,55.41,55.46,84052.0,45.0051,45.0376,44.997,45.0376,84052.0
2018-05-29 10:50:00,55.46,55.48,55.41,55.42,136594.0,45.0376,45.0538,44.997,45.0051,136594.0
2018-05-29 10:55:00,55.42,55.43,55.36,55.36,212279.0,45.0051,45.0132,44.9564,44.9564,212279.0
2018-05-29 11:00:00,55.36,55.38,55.27,55.28,297149.0,44.9564,44.9726,44.8833,44.8914,297149.0
2018-05-29 11:05:00,55.28,55.31,55.26,55.28,208457.0,44.8914,44.9158,44.8752,44.8914,208457.0
2018-05-29 11:10:00,55.29,55.37,55.28,55.36,105060.0,44.8995,44.9645,44.8914,44.9564,105060.0
2018-05-29 11:15:00,55.35,55.38,55.3,55.32,128952.0,44.9482,44.9726,44.9076,44.9239,128952.0
2018-05-29 11:20:00,55.32,55.36,55.29,55.34,679487.0,44.9239,44.9564,44.8995,44.9401,679487.0
2018-05-29 11:25:00,55.34,55.38,55.29,55.34,213508.0,44.9401,44.9726,44.8995,44.9401,213508.0
2018-05-29 11:30:00,55.35,55.37,55.29,55.31,148499.0,44.9482,44.9645,44.8995,44.9158,148499.0
2018-05-29 11:35:00,55.3,55.3,55.22,55.24,149942.0,44.9076,44.9076,44.8427,44.8589,149942.0
2018-05-29 11:40:00,55.24,55.24,55.14,55.15,156534.0,44.8589,44.8589,44.7777,44.7858,156534.0
2018-05-29 11:45:00,55.14,55.16,55.1,55.16,148016.0,44.7777,44.7939,44.7452,44.7939,148016.0
2018-05-29 11:50:00,55.15,55.19,55.14,55.16,90922.0,44.7858,44.8183,44.7777,44.7939,90922.0
2018-05-29 11:55:00,55.16,55.19,55.14,55.14,131433.0,44.7939,44.8183,44.7777,44.7777,131433.0
2018-05-29 12:00:00,55.13,55.14,55.05,55.06,111012.0,44.7696,44.7777,44.7046,44.7127,111012.0
2018-05-29 12:05:00,55.05,55.08,55.02,55.03,95017.0,44.7046,44.729,44.6803,44.6884,95017.0
2018-05-29 12:10:00,55.02,55.04,54.95,54.97,195907.0,44.6803,44.6965,44.6234,44.6396,195907.0
2018-05-29 12:15:00,54.97,55.06,54.95,55.04,189993.0,44.6396,44.7127,44.6234,44.6965,189993.0
2018-05-29 12:20:00,55.04,55.1,55.03,55.08,63718.0,44.6965,44.7452,44.6884,44.729,63718.0
2018-05-29 12:25:00,55.09,55.11,55.04,55.07,88722.0,44.7371,44.7533,44.6965,44.7209,88722.0
2018-05-29 12:30:00,55.07,55.11,55.04,55.08,89091.0,44.7209,44.7533,44.6965,44.729,89091.0
2018-05-29 12:35:00,55.09,55.13,55.06,55.1,118004.0,44.7371,44.7696,44.7127,44.7452,118004.0
2018-05-29 12:40:00,55.1,55.14,55.06,55.07,148879.0,44.7452,44.7777,44.7127,44.7209,148879.0
2018-05-29 12:45:00,55.07,55.1,55.03,55.09,97362.0,44.7209,44.7452,44.6884,44.7371,97362.0
2018-05-29 12:50:00,55.1,55.17,55.09,55.16,116442.0,44.7452,44.8021,44.7371,44.7939,116442.0
2018-05-29 12:55:00,55.17,55.17,55.13,55.15,86439.0,44.8021,44.8021,44.7696,44.7858,86439.0
2018-05-29 13:00:00,55.15,55.16,55.07,55.09,81091.0,44.7858,44.7939,44.7209,44.7371,81091.0
2018-05-29 13:05:00,55.09,55.09,55.04,55.05,74355.0,44.7371,44.7371,44.6965,44.7046,74355.0
2018-05-29 13:10:00,55.05,55.07,55.02,55.05,86445.0,44.7046,44.7209,44.6803,44.7046,86445.0
2018-05-29 13:15:00,55.04,55.07,55.0,55.05,113529.0,44.6965,44.7209,44.664,44.7046,113529.0
2018-05-29 13:20:00,55.06,55.09,55.03,55.05,89444.0,44.7127,44.7371,44.6884,44.7046,89444.0
2018-05-29 13:25:00,55.05,55.07,55.02,55.04,65640.0,44.7046,44.7209,44.6803,44.6965,65640.0
2018-05-29 13:30:00,55.03,55.04,54.94,54.95,221253.0,44.6884,44.6965,44.6153,44.6234,221253.0
2018-05-29 13:35:00,54.95,54.97,54.93,54.94,171564.0,44.6234,44.6396,44.6072,44.6153,171564.0
2018-05-29 13:40:00,54.94,55.01,54.93,54.97,117797.0,44.6153,44.6721,44.6072,44.6396,117797.0
2018-05-29 13:45:00,54.96,55.06,54.95,55.03,685766.0,44.6315,44.7127,44.6234,44.6884,685766.0
2018-05-29 13:50:00,55.03,55.06,54.98,55.0,95974.0,44.6884,44.7127,44.6478,44.664,95974.0
2018-05-29 13:55:00,54.99,55.01,54.92,54.93,129043.0,44.6559,44.6721,44.599,44.6072,129043.0
2018-05-29 14:00:00,54.92,54.93,54.82,54.85,135690.0,44.599,44.6072,44.5178,44.5422,135690.0
2018-05-29 14:05:00,54.85,54.88,54.83,54.85,115553.0,44.5422,44.5666,44.526,44.5422,115553.0
2018-05-29 14:10:00,54.84,54.86,54.8,54.83,160457.0,44.5341,44.5503,44.5016,44.526,160457.0
2018-05-29 14:15:00,54.83,54.84,54.77,54.79,101262.0,44.526,44.5341,44.4772,44.4935,101262.0
2018-05-29 14:20:00,54.78,54.82,54.74,54.82,128234.0,44.4854,44.5178,44.4529,44.5178,128234.0
2018-05-29 14:25:00,54.82,54.89,54.8,54.88,108573.0,44.5178,44.5747,44.5016,44.5666,108573.0
2018-05-29 14:30:00,54.88,54.92,54.85,54.88,43248.0,44.5666,44.599,44.5422,44.5666,43248.0
2018-05-29 14:35:00,54.88,54.91,54.8,54.81,162778.0,44.5666,44.5909,44.5016,44.5097,162778.0
2018-05-29 14:40:00,54.8,54.83,54.72,54.74,141095.0,44.5016,44.526,44.4366,44.4529,141095.0
2018-05-29 14:45:00,54.73,54.79,54.72,54.76,82761.0,44.4448,44.4935,44.4366,44.4691,82761.0
2018-05-29 14:50:00,54.76,54.77,54.71,54.73,175032.0,44.4691,44.4772,44.4285,44.4448,175032.0
2018-05-29 14:55:00,54.72,54.76,54.7,54.73,114100.0,44.4366,44.4691,44.4204,44.4448,114100.0
2018-05-29 15:00:00,54.72,54.81,54.7,54.78,202352.0,44.4366,44.5097,44.4204,44.4854,202352.0
2018-05-29 15:05:00,54.77,54.81,54.75,54.77,289112.0,44.4772,44.5097,44.461,44.4772,289112.0
2018-05-29 15:10:00,54.77,54.81,54.76,54.78,213868.0,44.4772,44.5097,44.4691,44.4854,213868.0
2018-05-29 15:15:00,54.78,54.8,54.74,54.77,140681.0,44.4854,44.5016,44.4529,44.4772,140681.0
2018-05-29 15:20:00,54.76,54.79,54.74,54.79,79208.0,44.4691,44.4935,44.4529,44.4935,79208.0
2018-05-29 15:25:00,54.78,54.83,54.78,54.82,68494.0,44.4854,44.526,44.4854,44.5178,68494.0
2018-05-29 15:30:00,54.82,54.88,54.79,54.87,130401.0,44.5178,44.5666,44.4935,44.5584,130401.0
2018-05-29 15:35:00,54.86,54.92,54.86,54.91,96229.0,44.5503,44.599,44.5503,44.5909,96229.0
2018-05-29 15:40:00,54.91,54.93,54.9,54.93,201654.0,44.5909,44.6072,44.5828,44.6072,201654.0
2018-05-29 15:45:00,54.92,54.98,54.92,54.95,148345.0,44.599,44.6478,44.599,44.6234,148345.0
2018-05-29 15:50:00,54.95,55.0,54.94,54.97,148049.0,44.6234,44.664,44.6153,44.6396,148049.0
2018-05-29 15:55:00,54.96,55.03,54.94,54.98,883772.0,44.6315,44.6884,44.6153,44.6478,883772.0
2018-05-30 09:30:00,55.03,55.08,54.9,54.91,388175.0,44.6884,44.729,44.5828,44.5909,388175.0
2018-05-30 09:35:00,54.91,54.97,54.9,54.95,290787.0,44.5909,44.6396,44.5828,44.6234,290787.0
2018-05-30 09:40:00,54.96,55.02,54.95,55.01,378144.0,44.6315,44.6803,44.6234,44.6721,378144.0
2018-05-30 09:45:00,55.01,55.08,54.96,54.97,209904.0,44.6721,44.729,44.6315,44.6396,209904.0
2018-05-30 09:50:00,54.97,54.99,54.88,54.89,493218.0,44.6396,44.6559,44.5666,44.5747,493218.0
2018-05-30 09:55:00,54.89,54.9,54.86,54.86,114741.0,44.5747,44.5828,44.5503,44.5503,114741.0
2018-05-30 10:00:00,54.87,54.9,54.84,54.86,204247.0,44.5584,44.5828,44.5341,44.5503,204247.0
2018-05-30 10:05:00,54.86,54.91,54.81,54.9,156363.0,44.5503,44.5909,44.5097,44.5828,156363.0
2018-05-30 10:10:00,54.89,54.94,54.88,54.94,79627.0,44.5747,44.6153,44.5666,44.6153,79627.0
2018-05-30 10:15:00,54.93,54.97,54.9,54.9,171760.0,44.6072,44.6396,44.5828,44.5828,171760.0
2018-05-30 10:20:00,54.9,54.9,54.81,54.83,158981.0,44.5828,44.5828,44.5097,44.526,158981.0
2018-05-30 10:25:00,54.83,54.89,54.81,54.87,239238.0,44.526,44.5747,44.5097,44.5584,239238.0
2018-05-30 10:30:00,54.87,54.92,54.87,54.89,71424.0,44.5584,44.599,44.5584,44.5747,71424.0
2018-05-30 10:35:00,54.88,54.91,54.84,54.87,304981.0,44.5666,44.5909,44.5341,44.5584,304981.0
2018-05-30 10:40:00,54.88,55.0,54.86,54.98,165893.0,44.5666,44.664,44.5503,44.6478,165893.0
2018-05-30 10:45:00,54.99,55.01,54.98,54.98,128993.0,44.6559,44.6721,44.6478,44.6478,128993.0
2018-05-30 10:50:00,54.99,55.0,54.97,54.98,63971.0,44.6559,44.664,44.6396,44.6478,63971.0
2018-05-30 10:55:00,54.98,55.04,54.98,55.02,74008.0,44.6478,44.6965,44.6478,44.6803,74008.0
2018-05-30 11:00:00,55.03,55.05,55.01,55.01,64141.0,44.6884,44.7046,44.6721,44.6721,64141.0
2018-05-30 11:05:00,55.02,55.04,55.0,55.02,121850.0,44.6803,44.6965,44.664,44.6803,121850.0
2018-05-30 11:10:00,55.02,55.09,55.02,55.08,288562.0,44.6803,44.7371,44.6803,44.729,288562.0
2018-05-30 11:15:00,55.08,55.1,55.07,55.09,106382.0,44.729,44.7452,44.7209,44.7371,106382.0
2018-05-30 11:20:00,55.09,55.11,55.07,55.1,198324.0,44.7371,44.7533,44.7209,44.7452,198324.0
2018-05-30 11:25:00,55.11,55.16,55.11,55.13,141831.0,44.7533,44.7939,44.7533,44.7696,141831.0
2018-05-30 11:30:00,55.12,55.28,55.11,55.26,183743.0,44.7615,44.8914,44.7533,44.8752,183743.0
2018-05-30 11:35:00,55.26,55.35,55.25,55.3,437609.0,44.8752,44.9482,44.867,44.9076,437609.0
2018-05-30 11:40:00,55.3,55.31,55.26,55.29,180772.0,44.9076,44.9158,44.8752,44.8995,180772.0
2018-05-30 11:45:00,55.29,55.31,55.25,55.3,160024.0,44.8995,44.9158,44.867,44.9076,160024.0
2018-05-30 11:50:00,55.3,55.34,55.28,55.34,158445.0,44.9076,44.9401,44.8914,44.9401,158445.0
2018-05-30 11:55:00,55.34,55.35,55.31,55.34,114927.0,44.9401,44.9482,44.9158,44.9401,114927.0
2018-05-30 12:00:00,55.33,55.43,55.33,55.36,100554.0,44.932,45.0132,44.932,44.9564,100554.0
2018-05-30 12:05:00,55.35,55.38,55.32,55.33,177902.0,44.9482,44.9726,44.9239,44.932,177902.0
2018-05-30 12:10:00,55.33,55.37,55.31,55.34,82924.0,44.932,44.9645,44.9158,44.9401,82924.0
2018-05-30 12:15:00,55.33,55.35,55.31,55.31,142593.0,44.932,44.9482,44.9158,44.9158,142593.0
2018-05-30 12:20:00,55.32,55.36,55.3,55.33,66386.0,44.9239,44.9564,44.9076,44.932,66386.0
2018-05-30 12:25:00,55.33,55.34,55.29,55.33,137675.0,44.932,44.9401,44.8995,44.932,137675.0
2018-05-30 12:30:00,55.33,55.34,55.27,55.29,155615.0,44.932,44.9401,44.8833,44.8995,155615.0
2018-05-30 12:35:00,55.29,55.32,55.26,55.28,133321.0,44.8995,44.9239,44.8752,44.8914,133321.0
2018-05-30 12:40:00,55.28,55.32,55.26,55.27,223731.0,44.8914,44.9239,44.8752,44.8833,223731.0
2018-05-30 12:45:00,55.27,55.31,55.25,55.29,218927.0,44.8833,44.9158,44.867,44.8995,218927.0
2018-05-30 12:50:00,55.3,55.31,55.28,55.31,95119.0,44.9076,44.9158,44.8914,44.9158,95119.0
2018-05-30 12:55:00,55.31,55.32,55.28,55.32,114425.0,44.9158,44.9239,44.8914,44.9239,114425.0
2018-05-30 13:00:00,55.31,55.35,55.29,55.29,51014.0,44.9158,44.9482,44.8995,44.8995,51014.0
2018-05-30 13:05:00,55.28,55.31,55.27,55.3,70256.0,44.8914,44.9158,44.8833,44.9076,70256.0
2018-05-30 13:10:00,55.3,55.37,55.27,55.37,132130.0,44.9076,44.9645,44.8833,44.9645,132130.0
2018-05-30 13:15:00,55.37,55.44,55.37,55.43,202516.0,44.9645,45.0213,44.9645,45.0132,202516.0
2018-05-30 13:20:00,55.44,55.45,55.42,55.43,98717.0,45.0213,45.0294,45.0051,45.0132,98717.0
2018-05-30 13:25:00,55.43,55.45,55.42,55.43,76322.0,45.0132,45.0294,45.0051,45.0132,76322.0
2018-05-30 13:30:00,55.43,55.44,55.41,55.43,73806.0,45.0132,45.0213,44.997,45.0132,73806.0
2018-05-30 13:35:00,55.43,55.44,55.41,55.44,118200.0,45.0132,45.0213,44.997,45.0213,118200.0
2018-05-30 13:40:00,55.44,55.44,55.4,55.41,75087.0,45.0213,45.0213,44.9888,44.997,75087.0
2018-05-30 13:45:00,55.41,55.42,55.39,55.39,65995.0,44.997,45.0051,44.9807,44.9807,65995.0
2018-05-30 13:50:00,55.4,55.4,55.36,55.37,146127.0,44.9888,44.9888,44.9564,44.9645,146127.0
2018-05-30 13:55:00,55.37,55.39,55.36,55.37,94407.0,44.9645,44.9807,44.9564,44.9645,94407.0
2018-05-30 14:00:00,55.37,55.42,55.37,55.41,85845.0,44.9645,45.0051,44.9645,44.997,85845.0
2018-05-30 14:05:00,55.41,55.41,55.37,55.4,59535.0,44.997,44.997,44.9645,44.9888,59535.0
2018-05-30 14:10:00,55.4,55.42,55.4,55.42,125796.0,44.9888,45.0051,44.9888,45.0051,125796.0
2018-05-30 14:15:00,55.41,55.41,55.37,55.39,102088.0,44.997,44.997,44.9645,44.9807,102088.0
2018-05-30 14:20:00,55.39,55.42,55.38,55.39,51404.0,44.9807,45.0051,44.9726,44.9807,51404.0
2018-05-30 14:25:00,55.39,55.42,55.38,55.4,181072.0,44.9807,45.0051,44.9726,44.9888,181072.0
2018-05-30 14:30:00,55.4,55.45,55.38,55.44,158636.0,44.9888,45.0294,44.9726,45.0213,158636.0
2018-05-30 14:35:00,55.43,55.45,55.42,55.44,151393.0,45.0132,45.0294,45.0051,45.0213,151393.0
2018-05-30 14:40:00,55.44,55.46,55.43,55.44,311813.0,45.0213,45.0376,45.0132,45.0213,311813.0
2018-05-30 14:45:00,55.44,55.46,55.43,55.44,207002.0,45.0213,45.0376,45.0132,45.0213,207002.0
2018-05-30 14:50:00,55.45,55.48,55.44,55.45,58734.0,45.0294,45.0538,45.0213,45.0294,58734.0
2018-05-30 14:55:00,55.44,55.49,55.44,55.48,211167.0,45.0213,45.0619,45.0213,45.0538,211167.0
2018-05-30 15:00:00,55.48,55.53,55.47,55.47,489730.0,45.0538,45.0944,45.0457,45.0457,489730.0
2018-05-30 15:05:00,55.47,55.48,55.43,55.43,164914.0,45.0457,45.0538,45.0132,45.0132,164914.0
2018-05-30 15:10:00,55.43,55.43,55.4,55.42,186608.0,45.0132,45.0132,44.9888,45.0051,186608.0
2018-05-30 15:15:00,55.42,55.45,55.41,55.44,64573.0,45.0051,45.0294,44.997,45.0213,64573.0
2018-05-30 15:20:00,55.43,55.44,55.41,55.41,135142.0,45.0132,45.0213,44.997,44.997,135142.0
2018-05-30 15:25:00,55.42,55.43,55.39,55.4,101303.0,45.0051,45.0132,44.9807,44.9888,101303.0
2018-05-30 15:30:00,55.4,55.43,55.37,55.42,123565.0,44.9888,45.0132,44.9645,45.0051,123565.0
2018-05-30 15:35:00,55.41,55.43,55.39,55.41,161612.0,44.997,45.0132,44.9807,44.997,161612.0
2018-05-30 15:40:00,55.41,55.44,55.4,55.43,298264.0,44.997,45.0213,44.9888,45.0132,298264.0
2018-05-30 15:45:00,55.43,55.43,55.4,55.41,137034.0,45.0132,45.0132,44.9888,44.997,137034.0
2018-05-30 15:50:00,55.41,55.44,55.41,55.44,229662.0,44.997,45.0213,44.997,45.0213,229662.0
2018-05-30 15:55:00,55.43,55.48,55.42,55.47,435713.0,45.0132,45.0538,45.0051,45.0457,435713.0
2018-05-31 09:30:00,55.43,55.45,55.3,55.42,243643.0,45.0132,45.0294,44.9076,45.0051,243643.0
2018-05-31 09:35:00,55.41,55.43,55.36,55.41,350851.0,44.997,45.0132,44.9564,44.997,350851.0
2018-05-31 09:40:00,55.41,55.46,55.33,55.33,187070.0,44.997,45.0376,44.932,44.932,187070.0
2018-05-31 09:45:00,55.33,55.4,55.31,55.32,152209.0,44.932,44.9888,44.9158,44.9239,152209.0
2018-05-31 09:50:00,55.32,55.34,55.29,55.34,195593.0,44.9239,44.9401,44.8995,44.9401,195593.0
2018-05-31 09:55:00,55.34,55.36,55.31,55.34,127796.0,44.9401,44.9564,44.9158,44.9401,127796.0
2018-05-31 10:00:00,55.35,55.4,55.33,55.35,442448.0,44.9482,44.9888,44.932,44.9482,442448.0
2018-05-31 10:05:00,55.35,55.36,55.28,55.31,111426.0,44.9482,44.9564,44.8914,44.9158,111426.0
2018-05-31 10:10:00,55.31,55.41,55.28,55.4,166323.0,44.9158,44.997,44.8914,44.9888,166323.0
2018-05-31 10:15:00,55.41,55.43,55.39,55.41,154758.0,44.997,45.0132,44.9807,44.997,154758.0
2018-05-31 10:20:00,55.41,55.45,55.39,55.4,70749.0,44.997,45.0294,44.9807,44.9888,70749.0
2018-05-31 10:25:00,55.4,55.48,55.4,55.45,216604.0,44.9888,45.0538,44.9888,45.0294,216604.0
2018-05-31 10:30:00,55.44,55.49,55.43,55.46,183623.0,45.0213,45.0619,45.0132,45.0376,183623.0
2018-05-31 10:35:00,55.46,55.47,55.37,55.4,196609.0,45.0376,45.0457,44.9645,44.9888,196609.0
2018-05-31 10:40:00,55.41,55.43,55.4,55.41,107929.0,44.997,45.0132,44.9888,44.997,107929.0
2018-05-31 10:45:00,55.41,55.44,55.31,55.31,115292.0,44.997,45.0213,44.9158,44.9158,115292.0
2018-05-31 10:50:00,55.31,55.35,55.29,55.3,105393.0,44.9158,44.9482,44.8995,44.9076,105393.0
2018-05-31 10:55:00,55.3,55.31,55.25,55.27,207491.0,44.9076,44.9158,44.867,44.8833,207491.0
2018-05-31 11:00:00,55.26,55.32,55.23,55.31,161987.0,44.8752,44.9239,44.8508,44.9158,161987.0
2018-05-31 11:05:00,55.31,55.34,55.28,55.29,125450.0,44.9158,44.9401,44.8914,44.8995,125450.0
2018-05-31 11:10:00,55.29,55.33,55.27,55.28,122916.0,44.8995,44.932,44.8833,44.8914,122916.0
2018-05-31 11:15:00,55.27,55.27,55.19,55.22,79793.0,44.8833,44.8833,44.8183,44.8427,79793.0
2018-05-31 11:20:00,55.21,55.24,55.18,55.21,111590.0,44.8345,44.8589,44.8102,44.8345,111590.0
2018-05-31 11:25:00,55.21,55.32,55.21,55.31,558142.0,44.8345,44.9239,44.8345,44.9158,558142.0
2018-05-31 11:30:00,55.3,55.33,55.27,55.31,191376.0,44.9076,44.932,44.8833,44.9158,191376.0
2018-05-31 11:35:00,55.31,55.41,55.26,55.39,164535.0,44.9158,44.997,44.8752,44.9807,164535.0
2018-05-31 11:40:00,55.39,55.51,55.38,55.49,348354.0,44.9807,45.0782,44.9726,45.0619,348354.0
2018-05-31 11:45:00,55.49,55.5,55.45,55.47,228975.0,45.0619,45.07,45.0294,45.0457,228975.0
2018-05-31 11:50:00,55.48,55.5,55.43,55.47,129041.0,45.0538,45.07,45.0132,45.0457,129041.0
2018-05-31 11:55:00,55.46,55.49,55.41,55.42,105723.0,45.0376,45.0619,44.997,45.0051,105723.0
2018-05-31 12:00:00,55.41,55.43,55.39,55.42,59581.0,44.997,45.0132,44.9807,45.0051,59581.0
2018-05-31 12:05:00,55.42,55.43,55.33,55.33,86671.0,45.0051,45.0132,44.932,44.932,86671.0
2018-05-31 12:10:00,55.32,55.4,55.32,55.38,97050.0,44.9239,44.9888,44.9239,44.9726,97050.0
2018-05-31 12:15:00,55.38,55.41,55.37,55.4,60055.0,44.9726,44.997,44.9645,44.9888,60055.0
2018-05-31 12:20:00,55.4,55.42,55.38,55.4,35994.0,44.9888,45.0051,44.9726,44.9888,35994.0
2018-05-31 12:25:00,55.4,55.41,55.34,55.36,70375.0,44.9888,44.997,44.9401,44.9564,70375.0
2018-05-31 12:30:00,55.35,55.38,55.35,55.35,52664.0,44.9482,44.9726,44.9482,44.9482,52664.0
2018-05-31 12:35:00,55.36,55.4,55.35,55.39,92004.0,44.9564,44.9888,44.9482,44.9807,92004.0
2018-05-31 12:40:00,55.38,55.44,55.36,55.43,126858.0,44.9726,45.0213,44.9564,45.0132,126858.0
2018-05-31 12:45:00,55.43,55.48,55.41,55.47,311288.0,45.0132,45.0538,44.997,45.0457,311288.0
2018-05-31 12:50:00,55.46,55.47,55.44,55.46,178626.0,45.0376,45.0457,45.0213,45.0376,178626.0
2018-05-31 12:55:00,55.46,55.49,55.44,55.49,194922.0,45.0376,45.0619,45.0213,45.0619,194922.0
2018-05-31 13:00:00,55.49,55.5,55.45,55.48,217801.0,45.0619,45.07,45.0294,45.0538,217801.0
2018-05-31 13:05:00,55.48,55.5,55.47,55.48,230872.0,45.0538,45.07,45.0457,45.0538,230872.0
2018-05-31 13:10:00,55.48,55.5,55.46,55.47,61906.0,45.0538,45.07,45.0376,45.0457,61906.0
2018-05-31 13:15:00,55.46,55.51,55.46,55.49,105536.0,45.0376,45.0782,45.0376,45.0619,105536.0
2018-05-31 13:20:00,55.5,55.52,55.48,55.49,69542.0,45.07,45.0863,45.0538,45.0619,69542.0
2018-05-31 13:25:00,55.49,55.49,55.43,55.46,108707.0,45.0619,45.0619,45.0132,45.0376,108707.0
2018-05-31 13:30:00,55.46,55.48,55.43,55.44,133564.0,45.0376,45.0538,45.0132,45.0213,133564.0
2018-05-31 13:35:00,55.43,55.5,55.43,55.49,183310.0,45.0132,45.07,45.0132,45.0619,183310.0
2018-05-31 13:40:00,55.49,55.52,55.49,55.52,91929.0,45.0619,45.0863,45.0619,45.0863,91929.0
2018-05-31 13:45:00,55.52,55.54,55.51,55.52,71913.0,45.0863,45.1025,45.0782,45.0863,71913.0
2018-05-31 13:50:00,55.52,55.54,55.49,55.49,152723.0,45.0863,45.1025,45.0619,45.0619,152723.0
2018-05-31 13:55:00,55.5,55.5,55.36,55.39,121773.0,45.07,45.07,44.9564,44.9807,121773.0
2018-05-31 14:00:00,55.39,55.39,55.32,55.38,133912.0,44.9807,44.9807,44.9239,44.9726,133912.0
2018-05-31 14:05:00,55.39,55.41,55.37,55.38,53805.0,44.9807,44.997,44.9645,44.9726,53805.0
2018-05-31 14:10:00,55.39,55.46,55.38,55.45,170977.0,44.9807,45.0376,44.9726,45.0294,170977.0
2018-05-31 14:15:00,55.46,55.5,55.43,55.46,219719.0,45.0376,45.07,45.0132,45.0376,219719.0
2018-05-31 14:20:00,55.47,55.53,55.46,55.51,180336.0,45.0457,45.0944,45.0376,45.0782,180336.0
2018-05-31 14:25:00,55.52,55.55,55.51,55.53,179900.0,45.0863,45.1107,45.0782,45.0944,179900.0
2018-05-31 14:30:00,55.52,55.54,55.5,55.52,159563.0,45.0863,45.1025,45.07,45.0863,159563.0
2018-05-31 14:35:00,55.52,55.54,55.49,55.52,367918.0,45.0863,45.1025,45.0619,45.0863,367918.0
2018-05-31 14:40:00,55.52,55.57,55.51,55.57,79613.0,45.0863,45.1269,45.0782,45.1269,79613.0
2018-05-31 14:45:00,55.57,55.59,55.54,55.56,133057.0,45.1269,45.1431,45.1025,45.1188,133057.0
2018-05-31 14:50:00,55.57,55.64,55.56,55.63,104585.0,45.1269,45.1837,45.1188,45.1756,104585.0
2018-05-31 14:55:00,55.63,55.63,55.59,55.63,64370.0,45.1756,45.1756,45.1431,45.1756,64370.0
2018-05-31 15:00:00,55.62,55.65,55.59,55.61,97765.0,45.1675,45.1919,45.1431,45.1594,97765.0
2018-05-31 15:05:00,55.61,55.67,55.61,55.66,260799.0,45.1594,45.2081,45.1594,45.2,260799.0
2018-05-31 15:10:00,55.66,55.67,55.62,55.65,145865.0,45.2,45.2081,45.1675,45.1919,145865.0
2018-05-31 15:15:00,55.65,55.67,55.63,55.66,111261.0,45.1919,45.2081,45.1756,45.2,111261.0
2018-05-31 15:20:00,55.65,55.67,55.62,55.63,84533.0,45.1919,45.2081,45.1675,45.1756,84533.0
2018-05-31 15:25:00,55.63,55.67,55.6,55.67,280609.0,45.1756,45.2081,45.1513,45.2081,280609.0
2018-05-31 15:30:00,55.67,55.67,55.64,55.64,253198.0,45.2081,45.2081,45.1837,45.1837,253198.0
2018-05-31 15:35:00,55.64,55.71,55.64,55.68,255569.0,45.1837,45.2406,45.1837,45.2162,255569.0
2018-05-31 15:40:00,55.69,55.69,55.61,55.63,200818.0,45.2243,45.2243,45.1594,45.1756,200818.0
2018-05-31 15:45:00,55.62,55.63,55.48,55.49,237430.0,45.1675,45.1756,45.0538,45.0619,237430.0
2018-05-31 15:50:00,55.49,55.49,55.44,55.44,237634.0,45.0619,45.0619,45.0213,45.0213,237634.0
2018-05-31 15:55:00,55.44,55.55,55.44,55.49,754062.0,45.0213,45.1107,45.0213,45.0619,754062.0
2018-06-01 09:30:00,55.92,56.01,55.89,56.01,224770.0,45.4111,45.4842,45.3868,45.4842,224770.0
2018-06-01 09:35:00,56.01,56.06,56.0,56.05,221773.0,45.4842,45.5248,45.4761,45.5167,221773.0
2018-06-01 09:40:00,56.05,56.14,56.04,56.11,306601.0,45.5167,45.5898,45.5086,45.5654,306601.0
2018-06-01 09:45:00,56.11,56.14,56.09,56.1,222531.0,45.5654,45.5898,45.5492,45.5573,222531.0
2018-06-01 09:50:00,56.1,56.16,56.1,56.16,191454.0,45.5573,45.606,45.5573,45.606,191454.0
2018-06-01 09:55:00,56.17,56.18,56.11,56.11,290503.0,45.6141,45.6223,45.5654,45.5654,290503.0
2018-06-01 10:00:00,56.12,56.19,56.1,56.19,228654.0,45.5735,45.6304,45.5573,45.6304,228654.0
2018-06-01 10:05:00,56.19,56.21,56.1,56.1,217456.0,45.6304,45.6466,45.5573,45.5573,217456.0
2018-06-01 10:10:00,56.11,56.12,56.04,56.04,218540.0,45.5654,45.5735,45.5086,45.5086,218540.0
2018-06-01 10:15:00,56.04,56.05,55.94,56.04,174339.0,45.5086,45.5167,45.4274,45.5086,174339.0
2018-06-01 10:20:00,56.04,56.12,55.98,56.02,551929.0,45.5086,45.5735,45.4598,45.4923,551929.0
2018-06-01 10:25:00,56.01,56.03,55.91,55.91,175148.0,45.4842,45.5004,45.403,45.403,175148.0
2018-06-01 10:30:00,55.9,55.97,55.89,55.94,106039.0,45.3949,45.4517,45.3868,45.4274,106039.0
2018-06-01 10:35:00,55.94,55.95,55.89,55.92,42902.0,45.4274,45.4355,45.3868,45.4111,42902.0
2018-06-01 10:40:00,55.91,55.91,55.81,55.82,162302.0,45.403,45.403,45.3218,45.3299,162302.0
2018-06-01 10:45:00,55.83,55.9,55.81,55.9,166017.0,45.338,45.3949,45.3218,45.3949,166017.0
2018-06-01 10:50:00,55.91,55.96,55.9,55.95,89475.0,45.403,45.4436,45.3949,45.4355,89475.0
2018-06-01 10:55:00,55.95,55.98,55.91,55.92,53868.0,45.4355,45.4598,45.403,45.4111,53868.0
2018-06-01 11:00:00,55.92,55.99,55.92,55.98,49886.0,45.4111,45.468,45.4111,45.4598,49886.0
2018-06-01 11:05:00,55.97,56.0,55.95,55.96,77522.0,45.4517,45.4761,45.4355,45.4436,77522.0
2018-06-01 11:10:00,55.96,56.03,55.95,56.01,96186.0,45.4436,45.5004,45.4355,45.4842,96186.0
2018-06-01 11:15:00,56.01,56.07,56.01,56.07,78749.0,45.4842,45.5329,45.4842,45.5329,78749.0
2018-06-01 11:20:00,56.07,56.12,56.06,56.07,641756.0,45.5329,45.5735,45.5248,45.5329,641756.0
2018-06-01 11:25:00,56.07,56.1,56.0,56.0,238804.0,45.5329,45.5573,45.4761,45.4761,238804.0
2018-06-01 11:30:00,56.0,56.06,55.96,56.0,134464.0,45.4761,45.5248,45.4436,45.4761,134464.0
2018-06-01 11:35:00,56.01,56.07,56.01,56.04,86815.0,45.4842,45.5329,45.4842,45.5086,86815.0
2018-06-01 11:40:00,56.04,56.08,56.04,56.05,183067.0,45.5086,45.541,45.5086,45.5167,183067.0
2018-06-01 11:45:00,56.06,56.08,56.03,56.08,94854.0,45.5248,45.541,45.5004,45.541,94854.0
2018-06-01 11:50:00,56.09,56.13,56.08,56.1,80210.0,45.5492,45.5817,45.541,45.5573,80210.0
2018-06-01 11:55:00,56.1,56.11,56.08,56.08,52884.0,45.5573,45.5654,45.541,45.541,52884.0
2018-06-01 12:00:00,56.09,56.12,56.08,56.1,349140.0,45.5492,45.5735,45.541,45.5573,349140.0
2018-06-01 12:05:00,56.1,56.11,56.09,56.11,25777.0,45.5573,45.5654,45.5492,45.5654,25777.0
2018-06-01 12:10:00,56.11,56.17,56.11,56.15,68167.0,45.5654,45.6141,45.5654,45.5979,68167.0
2018-06-01 12:15:00,56.16,56.17,56.14,56.16,85435.0,45.606,45.6141,45.5898,45.606,85435.0
2018-06-01 12:20:00,56.16,56.17,56.13,56.15,43161.0,45.606,45.6141,45.5817,45.5979,43161.0
2018-06-01 12:25:00,56.15,56.18,56.14,56.16,47355.0,45.5979,45.6223,45.5898,45.606,47355.0
2018-06-01 12:30:00,56.16,56.18,56.15,56.16,83649.0,45.606,45.6223,45.5979,45.606,83649.0
2018-06-01 12:35:00,56.17,56.19,56.14,56.14,41711.0,45.6141,45.6304,45.5898,45.5898,41711.0
2018-06-01 12:40:00,56.14,56.17,56.13,56.16,33622.0,45.5898,45.6141,45.5817,45.606,33622.0
2018-06-01 12:45:00,56.16,56.18,56.13,56.14,44707.0,45.606,45.6223,45.5817,45.5898,44707.0
2018-06-01 12:50:00,56.14,56.15,56.1,56.11,219359.0,45.5898,45.5979,45.5573,45.5654,219359.0
2018-06-01 12:55:00,56.11,56.13,56.08,56.13,87461.0,45.5654,45.5817,45.541,45.5817,87461.0
2018-06-01 13:00:00,56.12,56.17,56.12,56.16,138512.0,45.5735,45.6141,45.5735,45.606,138512.0
2018-06-01 13:05:00,56.15,56.2,56.15,56.19,109820.0,45.5979,45.6385,45.5979,45.6304,109820.0
2018-06-01 13:10:00,56.19,56.19,56.16,56.17,45346.0,45.6304,45.6304,45.606,45.6141,45346.0
2018-06-01 13:15:00,56.16,56.18,56.14,56.16,48194.0,45.606,45.6223,45.5898,45.606,48194.0
2018-06-01 13:20:00,56.15,56.18,56.14,56.17,56977.0,45.5979,45.6223,45.5898,45.6141,56977.0
2018-06-01 13:25:00,56.16,56.17,56.12,56.13,54335.0,45.606,45.6141,45.5735,45.5817,54335.0
2018-06-01 13:30:00,56.14,56.16,56.14,56.16,30315.0,45.5898,45.606,45.5898,45.606,30315.0
2018-06-01 13:35:00,56.16,56.19,56.15,56.19,27641.0,45.606,45.6304,45.5979,45.6304,27641.0
2018-06-01 13:40:00,56.18,56.2,56.18,56.2,18186.0,45.6223,45.6385,45.6223,45.6385,18186.0
2018-06-01 13:45:00,56.2,56.2,56.17,56.19,54442.0,45.6385,45.6385,45.6141,45.6304,54442.0
2018-06-01 13:50:00,56.18,56.19,56.16,56.16,76889.0,45.6223,45.6304,45.606,45.606,76889.0
2018-06-01 13:55:00,56.17,56.19,56.15,56.18,91982.0,45.6141,45.6304,45.5979,45.6223,91982.0
2018-06-01 14:00:00,56.18,56.2,56.16,56.18,35168.0,45.6223,45.6385,45.606,45.6223,35168.0
2018-06-01 14:05:00,56.17,56.17,56.11,56.12,67934.0,45.6141,45.6141,45.5654,45.5735,67934.0
2018-06-01 14:10:00,56.13,56.14,56.1,56.12,81371.0,45.5817,45.5898,45.5573,45.5735,81371.0
2018-06-01 14:15:00,56.13,56.13,56.11,56.13,63376.0,45.5817,45.5817,45.5654,45.5817,63376.0
2018-06-01 14:20:00,56.13,56.16,56.13,56.15,76414.0,45.5817,45.606,45.5817,45.5979,76414.0
2018-06-01 14:25:00,56.14,56.17,56.13,56.17,83337.0,45.5898,45.6141,45.5817,45.6141,83337.0
2018-06-01 14:30:00,56.16,56.17,56.11,56.13,59137.0,45.606,45.6141,45.5654,45.5817,59137.0
2018-06-01 14:35:00,56.13,56.15,56.12,56.13,70021.0,45.5817,45.5979,45.5735,45.5817,70021.0
2018-06-01 14:40:00,56.12,56.18,56.12,56.17,108453.0,45.5735,45.6223,45.5735,45.6141,108453.0
2018-06-01 14:45:00,56.18,56.2,56.17,56.19,84963.0,45.6223,45.6385,45.6141,45.6304,84963.0
2018-06-01 14:50:00,56.19,56.22,56.17,56.22,59884.0,45.6304,45.6547,45.6141,45.6547,59884.0
2018-06-01 14:55:00,56.21,56.22,56.18,56.21,52382.0,45.6466,45.6547,45.6223,45.6466,52382.0
2018-06-01 15:00:00,56.2,56.21,56.17,56.17,44943.0,45.6385,45.6466,45.6141,45.6141,44943.0
2018-06-01 15:05:00,56.16,56.17,56.14,56.16,28928.0,45.606,45.6141,45.5898,45.606,28928.0
2018-06-01 15:10:00,56.16,56.17,56.08,56.1,139614.0,45.606,45.6141,45.541,45.5573,139614.0
2018-06-01 15:15:00,56.11,56.13,56.1,56.11,67285.0,45.5654,45.5817,45.5573,45.5654,67285.0
2018-06-01 15:20:00,56.11,56.13,56.09,56.11,123181.0,45.5654,45.5817,45.5492,45.5654,123181.0
2018-06-01 15:25:00,56.11,56.14,56.1,56.13,233507.0,45.5654,45.5898,45.5573,45.5817,233507.0
2018-06-01 15:30:00,56.13,56.15,56.12,56.15,157055.0,45.5817,45.5979,45.5735,45.5979,157055.0
2018-06-01 15:35:00,56.15,56.17,56.13,56.17,166589.0,45.5979,45.6141,45.5817,45.6141,166589.0
2018-06-01 15:40:00,56.17,56.19,56.16,56.18,218308.0,45.6141,45.6304,45.606,45.6223,218308.0
2018-06-01 15:45:00,56.18,56.18,56.13,56.14,173364.0,45.6223,45.6223,45.5817,45.5898,173364.0
2018-06-01 15:50:00,56.13,56.16,56.13,56.15,175165.0,45.5817,45.606,45.5817,45.5979,175165.0
2018-06-01 15:55:00,56.15,56.17,56.13,56.16,1051217.0,45.5979,45.6141,45.5817,45.606,1051217.0
2018-06-04 09:30:00,56.62,56.73,56.62,56.71,275978.0,45.9796,46.0689,45.9796,46.0527,275978.0
2018-06-04 09:35:00,56.71,56.75,56.7,56.72,150775.0,46.0527,46.0851,46.0445,46.0608,150775.0
2018-06-04 09:40:00,56.72,56.74,56.69,56.73,85645.0,46.0608,46.077,46.0364,46.0689,85645.0
2018-06-04 09:45:00,56.72,56.73,56.69,56.69,37512.0,46.0608,46.0689,46.0364,46.0364,37512.0
2018-06-04 09:50:00,56.69,56.7,56.64,56.66,153690.0,46.0364,46.0445,45.9958,46.0121,153690.0
2018-06-04 09:55:00,56.65,56.71,56.65,56.7,39229.0,46.0039,46.0527,46.0039,46.0445,39229.0
2018-06-04 10:00:00,56.71,56.74,56.68,56.69,87034.0,46.0527,46.077,46.0283,46.0364,87034.0
2018-06-04 10:05:00,56.69,56.69,56.63,56.63,126020.0,46.0364,46.0364,45.9877,45.9877,126020.0
2018-06-04 10:10:00,56.64,56.65,56.61,56.62,68716.0,45.9958,46.0039,45.9714,45.9796,68716.0
2018-06-04 10:15:00,56.63,56.68,56.62,56.67,54460.0,45.9877,46.0283,45.9796,46.0202,54460.0
2018-06-04 10:20:00,56.67,56.68,56.65,56.66,37635.0,46.0202,46.0283,46.0039,46.0121,37635.0
2018-06-04 10:25:00,56.66,56.68,56.62,56.63,56662.0,46.0121,46.0283,45.9796,45.9877,56662.0
2018-06-04 10:30:00,56.63,56.63,56.59,56.61,54358.0,45.9877,45.9877,45.9552,45.9714,54358.0
2018-06-04 10:35:00,56.61,56.66,56.6,56.65,115395.0,45.9714,46.0121,45.9633,46.0039,115395.0
2018-06-04 10:40:00,56.64,56.71,56.64,56.68,75778.0,45.9958,46.0527,45.9958,46.0283,75778.0
2018-06-04 10:45:00,56.68,56.72,56.68,56.7,89513.0,46.0283,46.0608,46.0283,46.0445,89513.0
2018-06-04 10:50:00,56.71,56.74,56.68,56.73,80196.0,46.0527,46.077,46.0283,46.0689,80196.0
2018-06-04 10:55:00,56.73,56.76,56.72,56.74,71588.0,46.0689,46.0933,46.0608,46.077,71588.0
2018-06-04 11:00:00,56.74,56.78,56.74,56.76,212685.0,46.077,46.1095,46.077,46.0933,212685.0
2018-06-04 11:05:00,56.77,56.77,56.71,56.73,127016.0,46.1014,46.1014,46.0527,46.0689,127016.0
2018-06-04 11:10:00,56.72,56.74,56.68,56.68,145344.0,46.0608,46.077,46.0283,46.0283,145344.0
2018-06-04 11:15:00,56.69,56.7,56.68,56.69,110209.0,46.0364,46.0445,46.0283,46.0364,110209.0
2018-06-04 11:20:00,56.69,56.7,56.66,56.67,158191.0,46.0364,46.0445,46.0121,46.0202,158191.0
2018-06-04 11:25:00,56.68,56.71,56.67,56.71,73186.0,46.0283,46.0527,46.0202,46.0527,73186.0
2018-06-04 11:30:00,56.71,56.71,56.62,56.64,78942.0,46.0527,46.0527,45.9796,45.9958,78942.0
2018-06-04 11:35:00,56.63,56.65,56.61,56.63,48952.0,45.9877,46.0039,45.9714,45.9877,48952.0
2018-06-04 11:40:00,56.63,56.66,56.63,56.65,61431.0,45.9877,46.0121,45.9877,46.0039,61431.0
2018-06-04 11:45:00,56.65,56.69,56.64,56.67,44098.0,46.0039,46.0364,45.9958,46.0202,44098.0
2018-06-04 11:50:00,56.67,56.68,56.6,56.61,69001.0,46.0202,46.0283,45.9633,45.9714,69001.0
2018-06-04 11:55:00,56.61,56.67,56.6,56.67,36559.0,45.9714,46.0202,45.9633,46.0202,36559.0
2018-06-04 12:00:00,56.66,56.67,56.63,56.63,23032.0,46.0121,46.0202,45.9877,45.9877,23032.0
2018-06-04 12:05:00,56.64,56.67,56.64,56.65,30722.0,45.9958,46.0202,45.9958,46.0039,30722.0
2018-06-04 12:10:00,56.64,56.64,56.6,56.63,54446.0,45.9958,45.9958,45.9633,45.9877,54446.0
2018-06-04 12:15:00,56.63,56.64,56.61,56.64,63572.0,45.9877,45.9958,45.9714,45.9958,63572.0
2018-06-04 12:20:00,56.64,56.69,56.64,56.68,51202.0,45.9958,46.0364,45.9958,46.0283,51202.0
2018-06-04 12:25:00,56.68,56.69,56.66,56.68,37365.0,46.0283,46.0364,46.0121,46.0283,37365.0
2018-06-04 12:30:00,56.68,56.69,56.67,56.69,73174.0,46.0283,46.0364,46.0202,46.0364,73174.0
2018-06-04 12:35:00,56.69,56.71,56.69,56.7,65102.0,46.0364,46.0527,46.0364,46.0445,65102.0
2018-06-04 12:40:00,56.7,56.72,56.69,56.71,50497.0,46.0445,46.0608,46.0364,46.0527,50497.0
2018-06-04 12:45:00,56.72,56.73,56.7,56.72,47358.0,46.0608,46.0689,46.0445,46.0608,47358.0
2018-06-04 12:50:00,56.72,56.74,56.72,56.73,35931.0,46.0608,46.077,46.0608,46.0689,35931.0
2018-06-04 12:55:00,56.72,56.73,56.71,56.71,45121.0,46.0608,46.0689,46.0527,46.0527,45121.0
2018-06-04 13:00:00,56.71,56.74,56.71,56.73,46405.0,46.0527,46.077,46.0527,46.0689,46405.0
2018-06-04 13:05:00,56.74,56.75,56.73,56.75,34965.0,46.077,46.0851,46.0689,46.0851,34965.0
2018-06-04 13:10:00,56.75,56.76,56.74,56.75,91623.0,46.0851,46.0933,46.077,46.0851,91623.0
2018-06-04 13:15:00,56.76,56.79,56.75,56.78,54107.0,46.0933,46.1176,46.0851,46.1095,54107.0
2018-06-04 13:20:00,56.79,56.8,56.78,56.8,41655.0,46.1176,46.1257,46.1095,46.1257,41655.0
2018-06-04 13:25:00,56.8,56.81,56.78,56.79,79045.0,46.1257,46.1339,46.1095,46.1176,79045.0
2018-06-04 13:30:00,56.79,56.8,56.75,56.75,34219.0,46.1176,46.1257,46.0851,46.0851,34219.0
2018-06-04 13:35:00,56.74,56.76,56.72,56.73,29724.0,46.077,46.0933,46.0608,46.0689,29724.0
2018-06-04 13:40:00,56.74,56.76,56.72,56.76,28757.0,46.077,46.0933,46.0608,46.0933,28757.0
2018-06-04 13:45:00,56.76,56.78,56.76,56.77,24476.0,46.0933,46.1095,46.0933,46.1014,24476.0
2018-06-04 13:50:00,56.76,56.76,56.74,56.75,35602.0,46.0933,46.0933,46.077,46.0851,35602.0
2018-06-04 13:55:00,56.75,56.78,56.74,56.78,78678.0,46.0851,46.1095,46.077,46.1095,78678.0
2018-06-04 14:00:00,56.79,56.79,56.76,56.78,40752.0,46.1176,46.1176,46.0933,46.1095,40752.0
2018-06-04 14:05:00,56.78,56.79,56.78,56.79,38378.0,46.1095,46.1176,46.1095,46.1176,38378.0
2018-06-04 14:10:00,56.79,56.8,56.77,56.79,27543.0,46.1176,46.1257,46.1014,46.1176,27543.0
2018-06-04 14:15:00,56.79,56.79,56.75,56.75,30034.0,46.1176,46.1176,46.0851,46.0851,30034.0
2018-06-04 14:20:00,56.75,56.77,56.74,56.75,27064.0,46.0851,46.1014,46.077,46.0851,27064.0
2018-06-04 14:25:00,56.75,56.76,56.73,56.74,29105.0,46.0851,46.0933,46.0689,46.077,29105.0
2018-06-04 14:30:00,56.74,56.76,56.73,56.75,57687.0,46.077,46.0933,46.0689,46.0851,57687.0
2018-06-04 14:35:00,56.74,56.76,56.72,56.76,75533.0,46.077,46.0933,46.0608,46.0933,75533.0
2018-06-04 14:40:00,56.75,56.76,56.73,56.75,44559.0,46.0851,46.0933,46.0689,46.0851,44559.0
2018-06-04 14:45:00,56.75,56.76,56.74,56.76,43672.0,46.0851,46.0933,46.077,46.0933,43672.0
2018-06-04 14:50:00,56.75,56.77,56.75,56.77,40723.0,46.0851,46.1014,46.0851,46.1014,40723.0
2018-06-04 14:55:00,56.77,56.82,56.76,56.81,81764.0,46.1014,46.142,46.0933,46.1339,81764.0
2018-06-04 15:00:00,56.81,56.81,56.78,56.8,45805.0,46.1339,46.1339,46.1095,46.1257,45805.0
2018-06-04 15:05:00,56.8,56.82,56.79,56.82,80483.0,46.1257,46.142,46.1176,46.142,80483.0
2018-06-04 15:10:00,56.82,56.84,56.81,56.83,35463.0,46.142,46.1582,46.1339,46.1501,35463.0
2018-06-04 15:15:00,56.83,56.84,56.81,56.83,51774.0,46.1501,46.1582,46.1339,46.1501,51774.0
2018-06-04 15:20:00,56.83,56.84,56.8,56.8,29814.0,46.1501,46.1582,46.1257,46.1257,29814.0
2018-06-04 15:25:00,56.81,56.82,56.8,56.81,25825.0,46.1339,46.142,46.1257,46.1339,25825.0
2018-06-04 15:30:00,56.81,56.81,56.79,56.8,90324.0,46.1339,46.1339,46.1176,46.1257,90324.0
2018-06-04 15:35:00,56.81,56.81,56.79,56.79,42428.0,46.1339,46.1339,46.1176,46.1176,42428.0
2018-06-04 15:40:00,56.79,56.81,56.78,56.79,44007.0,46.1176,46.1339,46.1095,46.1176,44007.0
2018-06-04 15:45:00,56.79,56.8,56.75,56.76,71707.0,46.1176,46.1257,46.0851,46.0933,71707.0
2018-06-04 15:50:00,56.77,56.79,56.77,56.79,121859.0,46.1014,46.1176,46.1014,46.1176,121859.0
2018-06-04 15:55:00,56.78,56.79,56.71,56.72,166422.0,46.1095,46.1176,46.0527,46.0608,166422.0
2018-06-05 09:30:00,56.56,56.64,56.53,56.55,99217.0,45.9308,45.9958,45.9065,45.9227,99217.0
2018-06-05 09:35:00,56.55,56.61,56.54,56.6,195709.0,45.9227,45.9714,45.9146,45.9633,195709.0
2018-06-05 09:40:00,56.6,56.62,56.55,56.61,147537.0,45.9633,45.9796,45.9227,45.9714,147537.0
2018-06-05 09:45:00,56.61,56.62,56.53,56.55,188320.0,45.9714,45.9796,45.9065,45.9227,188320.0
2018-06-05 09:50:00,56.56,56.57,56.52,56.57,52727.0,45.9308,45.939,45.8984,45.939,52727.0
2018-06-05 09:55:00,56.56,56.57,56.55,56.57,52212.0,45.9308,45.939,45.9227,45.939,52212.0
2018-06-05 10:00:00,56.56,56.59,56.55,56.55,70304.0,45.9308,45.9552,45.9227,45.9227,70304.0
2018-06-05 10:05:00,56.56,56.59,56.54,56.55,422393.0,45.9308,45.9552,45.9146,45.9227,422393.0
2018-06-05 10:10:00,56.55,56.6,56.54,56.55,76733.0,45.9227,45.9633,45.9146,45.9227,76733.0
2018-06-05 10:15:00,56.56,56.56,56.5,56.52,77535.0,45.9308,45.9308,45.8821,45.8984,77535.0
2018-06-05 10:20:00,56.53,56.57,56.52,56.55,53691.0,45.9065,45.939,45.8984,45.9227,53691.0
2018-06-05 10:25:00,56.54,56.58,56.53,56.57,40237.0,45.9146,45.9471,45.9065,45.939,40237.0
2018-06-05 10:30:00,56.57,56.59,56.52,56.52,66905.0,45.939,45.9552,45.8984,45.8984,66905.0
2018-06-05 10:35:00,56.52,56.52,56.45,56.46,109124.0,45.8984,45.8984,45.8415,45.8496,109124.0
2018-06-05 10:40:00,56.47,56.47,56.4,56.41,158011.0,45.8578,45.8578,45.8009,45.809,158011.0
2018-06-05 10:45:00,56.42,56.42,56.35,56.38,87644.0,45.8172,45.8172,45.7603,45.7847,87644.0
2018-06-05 10:50:00,56.37,56.45,56.37,56.43,49515.0,45.7766,45.8415,45.7766,45.8253,49515.0
2018-06-05 10:55:00,56.42,56.51,56.41,56.5,72141.0,45.8172,45.8902,45.809,45.8821,72141.0
2018-06-05 11:00:00,56.5,56.5,56.43,56.43,38679.0,45.8821,45.8821,45.8253,45.8253,38679.0
2018-06-05 11:05:00,56.43,56.43,56.35,56.35,167687.0,45.8253,45.8253,45.7603,45.7603,167687.0
2018-06-05 11:10:00,56.35,56.4,56.34,56.4,59654.0,45.7603,45.8009,45.7522,45.8009,59654.0
2018-06-05 11:15:00,56.4,56.47,56.4,56.45,55703.0,45.8009,45.8578,45.8009,45.8415,55703.0
2018-06-05 11:20:00,56.45,56.48,56.44,56.44,42497.0,45.8415,45.8659,45.8334,45.8334,42497.0
2018-06-05 11:25:00,56.44,56.45,56.4,56.42,25918.0,45.8334,45.8415,45.8009,45.8172,25918.0
2018-06-05 11:30:00,56.42,56.42,56.36,56.36,92740.0,45.8172,45.8172,45.7684,45.7684,92740.0
2018-06-05 11:35:00,56.37,56.39,56.34,56.35,366726.0,45.7766,45.7928,45.7522,45.7603,366726.0
2018-06-05 11:40:00,56.35,56.36,56.31,56.31,149454.0,45.7603,45.7684,45.7278,45.7278,149454.0
2018-06-05 11:45:00,56.31,56.36,56.29,56.34,44203.0,45.7278,45.7684,45.7116,45.7522,44203.0
2018-06-05 11:50:00,56.35,56.35,56.32,56.34,41903.0,45.7603,45.7603,45.7359,45.7522,41903.0
2018-06-05 11:55:00,56.34,56.37,56.32,56.35,33214.0,45.7522,45.7766,45.7359,45.7603,33214.0
2018-06-05 12:00:00,56.36,56.39,56.32,56.33,49416.0,45.7684,45.7928,45.7359,45.7441,49416.0
2018-06-05 12:05:00,56.33,56.38,56.31,56.37,24822.0,45.7441,45.7847,45.7278,45.7766,24822.0
2018-06-05 12:10:00,56.37,56.41,56.36,56.4,47635.0,45.7766,45.809,45.7684,45.8009,47635.0
2018-06-05 12:15:00,56.41,56.41,56.36,56.37,68985.0,45.809,45.809,45.7684,45.7766,68985.0
2018-06-05 12:20:00,56.37,56.39,56.34,56.35,65503.0,45.7766,45.7928,45.7522,45.7603,65503.0
2018-06-05 12:25:00,56.35,56.38,56.35,56.37,69854.0,45.7603,45.7847,45.7603,45.7766,69854.0
2018-06-05 12:30:00,56.38,56.39,56.35,56.37,99264.0,45.7847,45.7928,45.7603,45.7766,99264.0
2018-06-05 12:35:00,56.37,56.39,56.35,56.38,107609.0,45.7766,45.7928,45.7603,45.7847,107609.0
2018-06-05 12:40:00,56.38,56.38,56.35,56.36,117988.0,45.7847,45.7847,45.7603,45.7684,117988.0
2018-06-05 12:45:00,56.37,56.37,56.33,56.33,84439.0,45.7766,45.7766,45.7441,45.7441,84439.0
2018-06-05 12:50:00,56.33,56.37,56.31,56.36,53657.0,45.7441,45.7766,45.7278,45.7684,53657.0
2018-06-05 12:55:00,56.36,56.39,56.35,56.37,25598.0,45.7684,45.7928,45.7603,45.7766,25598.0
2018-06-05 13:00:00,56.38,56.4,56.37,56.39,42621.0,45.7847,45.8009,45.7766,45.7928,42621.0
2018-06-05 13:05:00,56.38,56.41,56.36,56.41,29497.0,45.7847,45.809,45.7684,45.809,29497.0
2018-06-05 13:10:00,56.42,56.43,56.39,56.42,25566.0,45.8172,45.8253,45.7928,45.8172,25566.0
2018-06-05 13:15:00,56.43,56.44,56.41,56.42,35698.0,45.8253,45.8334,45.809,45.8172,35698.0
2018-06-05 13:20:00,56.42,56.44,56.41,56.42,18519.0,45.8172,45.8334,45.809,45.8172,18519.0
2018-06-05 13:25:00,56.42,56.43,56.4,56.41,24302.0,45.8172,45.8253,45.8009,45.809,24302.0
2018-06-05 13:30:00,56.4,56.41,56.37,56.37,38185.0,45.8009,45.809,45.7766,45.7766,38185.0
2018-06-05 13:35:00,56.38,56.39,56.37,56.39,20572.0,45.7847,45.7928,45.7766,45.7928,20572.0
2018-06-05 13:40:00,56.38,56.42,56.35,56.41,26078.0,45.7847,45.8172,45.7603,45.809,26078.0
2018-06-05 13:45:00,56.41,56.42,56.39,56.41,27322.0,45.809,45.8172,45.7928,45.809,27322.0
2018-06-05 13:50:00,56.4,56.41,56.35,56.36,33334.0,45.8009,45.809,45.7603,45.7684,33334.0
2018-06-05 13:55:00,56.37,56.41,56.36,56.39,61885.0,45.7766,45.809,45.7684,45.7928,61885.0
2018-06-05 14:00:00,56.39,56.41,56.35,56.37,97063.0,45.7928,45.809,45.7603,45.7766,97063.0
2018-06-05 14:05:00,56.37,56.38,56.35,56.37,61936.0,45.7766,45.7847,45.7603,45.7766,61936.0
2018-06-05 14:10:00,56.38,56.38,56.35,56.36,22938.0,45.7847,45.7847,45.7603,45.7684,22938.0
2018-06-05 14:15:00,56.36,56.39,56.35,56.38,110315.0,45.7684,45.7928,45.7603,45.7847,110315.0
2018-06-05 14:20:00,56.39,56.39,56.35,56.37,59578.0,45.7928,45.7928,45.7603,45.7766,59578.0
2018-06-05 14:25:00,56.38,56.38,56.36,56.37,114440.0,45.7847,45.7847,45.7684,45.7766,114440.0
2018-06-05 14:30:00,56.36,56.38,56.36,56.37,29189.0,45.7684,45.7847,45.7684,45.7766,29189.0
2018-06-05 14:35:00,56.38,56.4,56.37,56.38,78738.0,45.7847,45.8009,45.7766,45.7847,78738.0
2018-06-05 14:40:00,56.39,56.41,56.38,56.41,61007.0,45.7928,45.809,45.7847,45.809,61007.0
2018-06-05 14:45:00,56.42,56.43,56.4,56.41,49013.0,45.8172,45.8253,45.8009,45.809,49013.0
2018-06-05 14:50:00,56.4,56.42,56.39,56.41,45164.0,45.8009,45.8172,45.7928,45.809,45164.0
2018-06-05 14:55:00,56.41,56.41,56.38,56.41,82762.0,45.809,45.809,45.7847,45.809,82762.0
2018-06-05 15:00:00,56.4,56.41,56.38,56.38,58545.0,45.8009,45.809,45.7847,45.7847,58545.0
2018-06-05 15:05:00,56.38,56.39,56.34,56.36,90600.0,45.7847,45.7928,45.7522,45.7684,90600.0
2018-06-05 15:10:00,56.36,56.37,56.3,56.31,118449.0,45.7684,45.7766,45.7197,45.7278,118449.0
2018-06-05 15:15:00,56.3,56.32,56.29,56.32,82587.0,45.7197,45.7359,45.7116,45.7359,82587.0
2018-06-05 15:20:00,56.31,56.32,56.28,56.28,84710.0,45.7278,45.7359,45.7035,45.7035,84710.0
2018-06-05 15:25:00,56.29,56.31,56.27,56.3,49042.0,45.7116,45.7278,45.6953,45.7197,49042.0
2018-06-05 15:30:00,56.3,56.33,56.28,56.31,72533.0,45.7197,45.7441,45.7035,45.7278,72533.0
2018-06-05 15:35:00,56.31,56.33,56.3,56.32,37486.0,45.7278,45.7441,45.7197,45.7359,37486.0
2018-06-05 15:40:00,56.32,56.33,56.3,56.33,39699.0,45.7359,45.7441,45.7197,45.7441,39699.0
2018-06-05 15:45:00,56.32,56.36,56.31,56.36,64162.0,45.7359,45.7684,45.7278,45.7684,64162.0
2018-06-05 15:50:00,56.36,56.37,56.33,56.34,86273.0,45.7684,45.7766,45.7441,45.7522,86273.0
2018-06-05 15:55:00,56.34,56.36,56.29,56.31,313893.0,45.7522,45.7684,45.7116,45.7278,313893.0
2018-06-06 09:30:00,56.77,56.83,56.76,56.83,178107.0,46.1014,46.1501,46.0933,46.1501,178107.0
2018-06-06 09:35:00,56.82,56.91,56.82,56.91,120983.0,46.142,46.2151,46.142,46.2151,120983.0
2018-06-06 09:40:00,56.91,56.93,56.88,56.92,77835.0,46.2151,46.2313,46.1907,46.2232,77835.0
2018-06-06 09:45:00,56.91,57.0,56.9,56.97,141656.0,46.2151,46.2882,46.2069,46.2638,141656.0
2018-06-06 09:50:00,56.97,56.98,56.95,56.95,43210.0,46.2638,46.2719,46.2476,46.2476,43210.0
2018-06-06 09:55:00,56.95,56.95,56.84,56.86,103138.0,46.2476,46.2476,46.1582,46.1745,103138.0
2018-06-06 10:00:00,56.86,56.89,56.77,56.77,111296.0,46.1745,46.1988,46.1014,46.1014,111296.0
2018-06-06 10:05:00,56.77,56.82,56.77,56.8,52107.0,46.1014,46.142,46.1014,46.1257,52107.0
2018-06-06 10:10:00,56.81,56.86,56.81,56.84,98901.0,46.1339,46.1745,46.1339,46.1582,98901.0
2018-06-06 10:15:00,56.83,56.84,56.78,56.81,54481.0,46.1501,46.1582,46.1095,46.1339,54481.0
2018-06-06 10:20:00,56.81,56.87,56.8,56.85,32608.0,46.1339,46.1826,46.1257,46.1663,32608.0
2018-06-06 10:25:00,56.85,56.89,56.85,56.88,41115.0,46.1663,46.1988,46.1663,46.1907,41115.0
2018-06-06 10:30:00,56.87,56.87,56.82,56.82,92108.0,46.1826,46.1826,46.142,46.142,92108.0
2018-06-06 10:35:00,56.82,56.86,56.82,56.84,57527.0,46.142,46.1745,46.142,46.1582,57527.0
2018-06-06 10:40:00,56.83,56.84,56.76,56.78,112731.0,46.1501,46.1582,46.0933,46.1095,112731.0
2018-06-06 10:45:00,56.78,56.79,56.68,56.68,91431.0,46.1095,46.1176,46.0283,46.0283,91431.0
2018-06-06 10:50:00,56.69,56.75,56.67,56.74,61118.0,46.0364,46.0851,46.0202,46.077,61118.0
2018-06-06 10:55:00,56.75,56.82,56.75,56.82,92830.0,46.0851,46.142,46.0851,46.142,92830.0
2018-06-06 11:00:00,56.82,56.85,56.82,56.85,38371.0,46.142,46.1663,46.142,46.1663,38371.0
2018-06-06 11:05:00,56.85,56.86,56.8,56.82,32303.0,46.1663,46.1745,46.1257,46.142,32303.0
2018-06-06 11:10:00,56.82,56.83,56.77,56.79,38953.0,46.142,46.1501,46.1014,46.1176,38953.0
2018-06-06 11:15:00,56.8,56.82,56.75,56.79,50260.0,46.1257,46.142,46.0851,46.1176,50260.0
2018-06-06 11:20:00,56.79,56.85,56.79,56.83,55516.0,46.1176,46.1663,46.1176,46.1501,55516.0
2018-06-06 11:25:00,56.82,56.88,56.81,56.88,112259.0,46.142,46.1907,46.1339,46.1907,112259.0
2018-06-06 11:30:00,56.89,56.89,56.84,56.86,82082.0,46.1988,46.1988,46.1582,46.1745,82082.0
2018-06-06 11:35:00,56.86,56.87,56.82,56.83,56033.0,46.1745,46.1826,46.142,46.1501,56033.0
2018-06-06 11:40:00,56.82,56.92,56.82,56.91,43528.0,46.142,46.2232,46.142,46.2151,43528.0
2018-06-06 11:45:00,56.92,56.95,56.88,56.95,84991.0,46.2232,46.2476,46.1907,46.2476,84991.0
2018-06-06 11:50:00,56.94,56.96,56.89,56.91,45485.0,46.2394,46.2557,46.1988,46.2151,45485.0
2018-06-06 11:55:00,56.91,56.97,56.89,56.96,42156.0,46.2151,46.2638,46.1988,46.2557,42156.0
2018-06-06 12:00:00,56.96,56.97,56.93,56.95,90925.0,46.2557,46.2638,46.2313,46.2476,90925.0
2018-06-06 12:05:00,56.95,56.96,56.92,56.92,65014.0,46.2476,46.2557,46.2232,46.2232,65014.0
2018-06-06 12:10:00,56.93,56.95,56.91,56.94,21456.0,46.2313,46.2476,46.2151,46.2394,21456.0
2018-06-06 12:15:00,56.94,56.96,56.93,56.96,40390.0,46.2394,46.2557,46.2313,46.2557,40390.0
2018-06-06 12:20:00,56.96,56.96,56.91,56.93,38949.0,46.2557,46.2557,46.2151,46.2313,38949.0
2018-06-06 12:25:00,56.92,56.94,56.9,56.92,31742.0,46.2232,46.2394,46.2069,46.2232,31742.0
2018-06-06 12:30:00,56.93,56.93,56.91,56.91,30736.0,46.2313,46.2313,46.2151,46.2151,30736.0
2018-06-06 12:35:00,56.9,56.93,56.89,56.91,33831.0,46.2069,46.2313,46.1988,46.2151,33831.0
2018-06-06 12:40:00,56.92,56.94,56.91,56.93,32076.0,46.2232,46.2394,46.2151,46.2313,32076.0
2018-06-06 12:45:00,56.93,56.94,56.92,56.94,74763.0,46.2313,46.2394,46.2232,46.2394,74763.0
2018-06-06 12:50:00,56.94,56.94,56.9,56.91,18957.0,46.2394,46.2394,46.2069,46.2151,18957.0
2018-06-06 12:55:00,56.92,56.94,56.91,56.93,42957.0,46.2232,46.2394,46.2151,46.2313,42957.0
2018-06-06 13:00:00,56.94,56.96,56.93,56.96,60940.0,46.2394,46.2557,46.2313,46.2557,60940.0
2018-06-06 13:05:00,56.96,56.97,56.95,56.97,59591.0,46.2557,46.2638,46.2476,46.2638,59591.0
2018-06-06 13:10:00,56.97,56.98,56.96,56.98,32333.0,46.2638,46.2719,46.2557,46.2719,32333.0
2018-06-06 13:15:00,56.98,56.99,56.96,56.96,80464.0,46.2719,46.28,46.2557,46.2557,80464.0
2018-06-06 13:20:00,56.96,56.97,56.9,56.96,63160.0,46.2557,46.2638,46.2069,46.2557,63160.0
2018-06-06 13:25:00,56.96,56.98,56.95,56.97,18966.0,46.2557,46.2719,46.2476,46.2638,18966.0
2018-06-06 13:30:00,56.98,56.99,56.97,56.98,32225.0,46.2719,46.28,46.2638,46.2719,32225.0
2018-06-06 13:35:00,56.98,56.99,56.97,56.97,47057.0,46.2719,46.28,46.2638,46.2638,47057.0
2018-06-06 13:40:00,56.98,56.99,56.96,56.96,23897.0,46.2719,46.28,46.2557,46.2557,23897.0
2018-06-06 13:45:00,56.97,56.98,56.96,56.98,21433.0,46.2638,46.2719,46.2557,46.2719,21433.0
2018-06-06 13:50:00,56.98,57.0,56.96,56.97,589273.0,46.2719,46.2882,46.2557,46.2638,589273.0
2018-06-06 13:55:00,56.97,56.98,56.95,56.97,34322.0,46.2638,46.2719,46.2476,46.2638,34322.0
2018-06-06 14:00:00,56.98,56.99,56.95,56.97,61157.0,46.2719,46.28,46.2476,46.2638,61157.0
2018-06-06 14:05:00,56.97,56.98,56.95,56.96,43087.0,46.2638,46.2719,46.2476,46.2557,43087.0
2018-06-06 14:10:00,56.96,56.98,56.96,56.98,72463.0,46.2557,46.2719,46.2557,46.2719,72463.0
2018-06-06 14:15:00,56.98,57.01,56.96,56.97,37210.0,46.2719,46.2963,46.2557,46.2638,37210.0
2018-06-06 14:20:00,56.96,56.98,56.95,56.96,19673.0,46.2557,46.2719,46.2476,46.2557,19673.0
2018-06-06 14:25:00,56.97,56.98,56.94,56.96,213214.0,46.2638,46.2719,46.2394,46.2557,213214.0
2018-06-06 14:30:00,56.97,56.98,56.96,56.96,27586.0,46.2638,46.2719,46.2557,46.2557,27586.0
2018-06-06 14:35:00,56.97,56.99,56.96,56.99,50108.0,46.2638,46.28,46.2557,46.28,50108.0
2018-06-06 14:40:00,56.99,57.01,56.99,57.01,50214.0,46.28,46.2963,46.28,46.2963,50214.0
2018-06-06 14:45:00,57.01,57.02,56.99,57.01,109495.0,46.2963,46.3044,46.28,46.2963,109495.0
2018-06-06 14:50:00,57.0,57.02,56.97,56.98,40967.0,46.2882,46.3044,46.2638,46.2719,40967.0
2018-06-06 14:55:00,56.98,57.0,56.97,56.98,60105.0,46.2719,46.2882,46.2638,46.2719,60105.0
2018-06-06 15:00:00,56.97,56.99,56.96,56.98,58839.0,46.2638,46.28,46.2557,46.2719,58839.0
2018-06-06 15:05:00,56.98,56.99,56.96,56.97,67319.0,46.2719,46.28,46.2557,46.2638,67319.0
2018-06-06 15:10:00,56.97,57.03,56.96,57.03,38798.0,46.2638,46.3125,46.2557,46.3125,38798.0
2018-06-06 15:15:00,57.03,57.04,57.02,57.03,68278.0,46.3125,46.3206,46.3044,46.3125,68278.0
2018-06-06 15:20:00,57.03,57.06,57.03,57.05,23331.0,46.3125,46.3369,46.3125,46.3288,23331.0
2018-06-06 15:25:00,57.05,57.05,57.02,57.03,86986.0,46.3288,46.3288,46.3044,46.3125,86986.0
2018-06-06 15:30:00,57.03,57.06,57.02,57.05,48337.0,46.3125,46.3369,46.3044,46.3288,48337.0
2018-06-06 15:35:00,57.05,57.07,57.04,57.05,62210.0,46.3288,46.345,46.3206,46.3288,62210.0
2018-06-06 15:40:00,57.05,57.06,57.04,57.05,29595.0,46.3288,46.3369,46.3206,46.3288,29595.0
2018-06-06 15:45:00,57.05,57.09,57.04,57.07,117149.0,46.3288,46.3612,46.3206,46.345,117149.0
2018-06-06 15:50:00,57.08,57.11,57.07,57.09,266009.0,46.3531,46.3775,46.345,46.3612,266009.0
2018-06-06 15:55:00,57.09,57.13,57.07,57.12,362747.0,46.3612,46.3937,46.345,46.3856,362747.0
2018-06-07 09:30:00,56.97,56.99,56.81,56.83,559020.0,46.2638,46.28,46.1339,46.1501,559020.0
2018-06-07 09:35:00,56.82,56.83,56.78,56.8,214841.0,46.142,46.1501,46.1095,46.1257,214841.0
2018-06-07 09:40:00,56.8,56.8,56.74,56.78,858272.0,46.1257,46.1257,46.077,46.1095,858272.0
2018-06-07 09:45:00,56.78,56.8,56.73,56.75,107904.0,46.1095,46.1257,46.0689,46.0851,107904.0
2018-06-07 09:50:00,56.75,56.79,56.72,56.74,116249.0,46.0851,46.1176,46.0608,46.077,116249.0
2018-06-07 09:55:00,56.74,56.78,56.72,56.77,63078.0,46.077,46.1095,46.0608,46.1014,63078.0
2018-06-07 10:00:00,56.77,56.86,56.76,56.86,105715.0,46.1014,46.1745,46.0933,46.1745,105715.0
2018-06-07 10:05:00,56.86,56.86,56.73,56.75,235737.0,46.1745,46.1745,46.0689,46.0851,235737.0
2018-06-07 10:10:00,56.74,56.75,56.69,56.72,96073.0,46.077,46.0851,46.0364,46.0608,96073.0
2018-06-07 10:15:00,56.72,56.75,56.71,56.72,55597.0,46.0608,46.0851,46.0527,46.0608,55597.0
2018-06-07 10:20:00,56.73,56.73,56.68,56.71,64230.0,46.0689,46.0689,46.0283,46.0527,64230.0
2018-06-07 10:25:00,56.71,56.75,56.7,56.7,55411.0,46.0527,46.0851,46.0445,46.0445,55411.0
2018-06-07 10:30:00,56.7,56.7,56.64,56.66,211575.0,46.0445,46.0445,45.9958,46.0121,211575.0
2018-06-07 10:35:00,56.66,56.67,56.59,56.64,89333.0,46.0121,46.0202,45.9552,45.9958,89333.0
2018-06-07 10:40:00,56.64,56.7,56.63,56.69,67097.0,45.9958,46.0445,45.9877,46.0364,67097.0
2018-06-07 10:45:00,56.68,56.7,56.64,56.7,89839.0,46.0283,46.0445,45.9958,46.0445,89839.0
2018-06-07 10:50:00,56.7,56.71,56.68,56.7,69017.0,46.0445,46.0527,46.0283,46.0445,69017.0
2018-06-07 10:55:00,56.71,56.76,56.71,56.72,55229.0,46.0527,46.0933,46.0527,46.0608,55229.0
2018-06-07 11:00:00,56.73,56.74,56.68,56.7,43642.0,46.0689,46.077,46.0283,46.0445,43642.0
2018-06-07 11:05:00,56.7,56.72,56.64,56.67,75455.0,46.0445,46.0608,45.9958,46.0202,75455.0
2018-06-07 11:10:00,56.67,56.78,56.67,56.77,87403.0,46.0202,46.1095,46.0202,46.1014,87403.0
2018-06-07 11:15:00,56.77,56.78,56.7,56.71,71168.0,46.1014,46.1095,46.0445,46.0527,71168.0
2018-06-07 11:20:00,56.71,56.72,56.69,56.71,25458.0,46.0527,46.0608,46.0364,46.0527,25458.0
2018-06-07 11:25:00,56.72,56.73,56.65,56.67,66131.0,46.0608,46.0689,46.0039,46.0202,66131.0
2018-06-07 11:30:00,56.67,56.69,56.63,56.63,90806.0,46.0202,46.0364,45.9877,45.9877,90806.0
2018-06-07 11:35:00,56.63,56.69,56.61,56.69,122801.0,45.9877,46.0364,45.9714,46.0364,122801.0
2018-06-07 11:40:00,56.69,56.7,56.6,56.62,58937.0,46.0364,46.0445,45.9633,45.9796,58937.0
2018-06-07 11:45:00,56.62,56.62,56.55,56.56,68881.0,45.9796,45.9796,45.9227,45.9308,68881.0
2018-06-07 11:50:00,56.56,56.57,56.45,56.47,676652.0,45.9308,45.939,45.8415,45.8578,676652.0
2018-06-07 11:55:00,56.47,56.51,56.43,56.48,81156.0,45.8578,45.8902,45.8253,45.8659,81156.0
2018-06-07 12:00:00,56.48,56.52,56.44,56.48,101685.0,45.8659,45.8984,45.8334,45.8659,101685.0
2018-06-07 12:05:00,56.48,56.54,56.48,56.52,117822.0,45.8659,45.9146,45.8659,45.8984,117822.0
2018-06-07 12:10:00,56.52,56.54,56.49,56.5,34533.0,45.8984,45.9146,45.874,45.8821,34533.0
2018-06-07 12:15:00,56.51,56.52,56.48,56.5,39006.0,45.8902,45.8984,45.8659,45.8821,39006.0
2018-06-07 12:20:00,56.5,56.54,56.49,56.53,51854.0,45.8821,45.9146,45.874,45.9065,51854.0
2018-06-07 12:25:00,56.54,56.58,56.53,56.53,46379.0,45.9146,45.9471,45.9065,45.9065,46379.0
2018-06-07 12:30:00,56.54,56.54,56.44,56.44,79473.0,45.9146,45.9146,45.8334,45.8334,79473.0
2018-06-07 12:35:00,56.45,56.47,56.43,56.44,37574.0,45.8415,45.8578,45.8253,45.8334,37574.0
2018-06-07 12:40:00,56.45,56.45,56.39,56.41,110199.0,45.8415,45.8415,45.7928,45.809,110199.0
2018-06-07 12:45:00,56.41,56.43,56.33,56.35,100099.0,45.809,45.8253,45.7441,45.7603,100099.0
2018-06-07 12:50:00,56.35,56.37,56.32,56.33,50900.0,45.7603,45.7766,45.7359,45.7441,50900.0
2018-06-07 12:55:00,56.33,56.39,56.29,56.39,70091.0,45.7441,45.7928,45.7116,45.7928,70091.0
2018-06-07 13:00:00,56.38,56.39,56.36,56.38,46359.0,45.7847,45.7928,45.7684,45.7847,46359.0
2018-06-07 13:05:00,56.38,56.38,56.34,56.35,36917.0,45.7847,45.7847,45.7522,45.7603,36917.0
2018-06-07 13:10:00,56.34,56.38,56.3,56.32,63413.0,45.7522,45.7847,45.7197,45.7359,63413.0
2018-06-07 13:15:00,56.32,56.33,56.25,56.27,153512.0,45.7359,45.7441,45.6791,45.6953,153512.0
2018-06-07 13:20:00,56.27,56.31,56.24,56.29,105245.0,45.6953,45.7278,45.671,45.7116,105245.0
2018-06-07 13:25:00,56.3,56.32,56.21,56.22,58722.0,45.7197,45.7359,45.6466,45.6547,58722.0
2018-06-07 13:30:00,56.23,56.25,56.15,56.25,131195.0,45.6629,45.6791,45.5979,45.6791,131195.0
2018-06-07 13:35:00,56.24,56.24,56.0,56.01,343554.0,45.671,45.671,45.4761,45.4842,343554.0
2018-06-07 13:40:00,56.01,56.06,55.96,56.01,244210.0,45.4842,45.5248,45.4436,45.4842,244210.0
2018-06-07 13:45:00,56.01,56.21,56.0,56.21,164087.0,45.4842,45.6466,45.4761,45.6466,164087.0
2018-06-07 13:50:00,56.21,56.22,56.09,56.11,192598.0,45.6466,45.6547,45.5492,45.5654,192598.0
2018-06-07 13:55:00,56.12,56.14,56.0,56.01,300828.0,45.5735,45.5898,45.4761,45.4842,300828.0
2018-06-07 14:00:00,56.01,56.08,55.97,56.07,236314.0,45.4842,45.541,45.4517,45.5329,236314.0
2018-06-07 14:05:00,56.08,56.18,56.07,56.17,164127.0,45.541,45.6223,45.5329,45.6141,164127.0
2018-06-07 14:10:00,56.16,56.17,56.09,56.14,182566.0,45.606,45.6141,45.5492,45.5898,182566.0
2018-06-07 14:15:00,56.13,56.17,56.12,56.16,242936.0,45.5817,45.6141,45.5735,45.606,242936.0
2018-06-07 14:20:00,56.15,56.24,56.14,56.23,147410.0,45.5979,45.671,45.5898,45.6629,147410.0
2018-06-07 14:25:00,56.24,56.26,56.17,56.26,186079.0,45.671,45.6872,45.6141,45.6872,186079.0
2018-06-07 14:30:00,56.26,56.29,56.21,56.25,234554.0,45.6872,45.7116,45.6466,45.6791,234554.0
2018-06-07 14:35:00,56.25,56.34,56.22,56.34,136204.0,45.6791,45.7522,45.6547,45.7522,136204.0
2018-06-07 14:40:00,56.33,56.36,56.3,56.33,132473.0,45.7441,45.7684,45.7197,45.7441,132473.0
2018-06-07 14:45:00,56.33,56.35,56.29,56.34,131952.0,45.7441,45.7603,45.7116,45.7522,131952.0
2018-06-07 14:50:00,56.35,56.35,56.27,56.28,163322.0,45.7603,45.7603,45.6953,45.7035,163322.0
2018-06-07 14:55:00,56.27,56.31,56.26,56.28,93136.0,45.6953,45.7278,45.6872,45.7035,93136.0
2018-06-07 15:00:00,56.28,56.28,56.23,56.27,102629.0,45.7035,45.7035,45.6629,45.6953,102629.0
2018-06-07 15:05:00,56.27,56.3,56.25,56.26,129906.0,45.6953,45.7197,45.6791,45.6872,129906.0
2018-06-07 15:10:00,56.26,56.28,56.24,56.25,66862.0,45.6872,45.7035,45.671,45.6791,66862.0
2018-06-07 15:15:00,56.25,56.26,56.21,56.24,250283.0,45.6791,45.6872,45.6466,45.671,250283.0
2018-06-07 15:20:00,56.24,56.25,56.23,56.24,92989.0,45.671,45.6791,45.6629,45.671,92989.0
2018-06-07 15:25:00,56.25,56.28,56.24,56.28,187664.0,45.6791,45.7035,45.671,45.7035,187664.0
2018-06-07 15:30:00,56.28,56.29,56.25,56.27,74137.0,45.7035,45.7116,45.6791,45.6953,74137.0
2018-06-07 15:35:00,56.27,56.29,56.26,56.29,65586.0,45.6953,45.7116,45.6872,45.7116,65586.0
2018-06-07 15:40:00,56.29,56.33,56.29,56.3,433964.0,45.7116,45.7441,45.7116,45.7197,433964.0
2018-06-07 15:45:00,56.3,56.31,56.27,56.28,286137.0,45.7197,45.7278,45.6953,45.7035,286137.0
2018-06-07 15:50:00,56.29,56.37,56.27,56.34,439038.0,45.7116,45.7766,45.6953,45.7522,439038.0
2018-06-07 15:55:00,56.34,56.38,56.28,56.29,938002.0,45.7522,45.7847,45.7035,45.7116,938002.0
2018-06-08 09:30:00,56.07,56.1,55.99,56.0,389527.0,45.5329,45.5573,45.468,45.4761,389527.0
2018-06-08 09:35:00,56.01,56.04,55.96,55.97,219659.0,45.4842,45.5086,45.4436,45.4517,219659.0
2018-06-08 09:40:00,55.96,56.03,55.92,55.95,153791.0,45.4436,45.5004,45.4111,45.4355,153791.0
2018-06-08 09:45:00,55.95,56.01,55.9,56.0,133609.0,45.4355,45.4842,45.3949,45.4761,133609.0
2018-06-08 09:50:00,56.0,56.02,55.97,56.02,125209.0,45.4761,45.4923,45.4517,45.4923,125209.0
2018-06-08 09:55:00,56.01,56.02,55.97,56.01,93342.0,45.4842,45.4923,45.4517,45.4842,93342.0
2018-06-08 10:00:00,56.0,56.0,55.93,55.95,225763.0,45.4761,45.4761,45.4192,45.4355,225763.0
2018-06-08 10:05:00,55.95,55.98,55.92,55.96,176032.0,45.4355,45.4598,45.4111,45.4436,176032.0
2018-06-08 10:10:00,55.96,55.96,55.86,55.87,287964.0,45.4436,45.4436,45.3624,45.3705,287964.0
2018-06-08 10:15:00,55.87,55.92,55.86,55.9,114520.0,45.3705,45.4111,45.3624,45.3949,114520.0
2018-06-08 10:20:00,55.9,55.96,55.87,55.93,87043.0,45.3949,45.4436,45.3705,45.4192,87043.0
2018-06-08 10:25:00,55.92,55.97,55.88,55.9,71320.0,45.4111,45.4517,45.3786,45.3949,71320.0
2018-06-08 10:30:00,55.89,55.93,55.87,55.9,175441.0,45.3868,45.4192,45.3705,45.3949,175441.0
2018-06-08 10:35:00,55.9,55.92,55.85,55.85,158766.0,45.3949,45.4111,45.3543,45.3543,158766.0
2018-06-08 10:40:00,55.86,55.87,55.83,55.84,79495.0,45.3624,45.3705,45.338,45.3462,79495.0
2018-06-08 10:45:00,55.83,55.85,55.81,55.84,60435.0,45.338,45.3543,45.3218,45.3462,60435.0
2018-06-08 10:50:00,55.84,55.93,55.84,55.92,84236.0,45.3462,45.4192,45.3462,45.4111,84236.0
2018-06-08 10:55:00,55.92,55.95,55.9,55.95,69284.0,45.4111,45.4355,45.3949,45.4355,69284.0
2018-06-08 11:00:00,55.95,55.96,55.92,55.95,69852.0,45.4355,45.4436,45.4111,45.4355,69852.0
2018-06-08 11:05:00,55.96,56.03,55.95,56.02,73240.0,45.4436,45.5004,45.4355,45.4923,73240.0
2018-06-08 11:10:00,56.03,56.05,55.99,56.04,67869.0,45.5004,45.5167,45.468,45.5086,67869.0
2018-06-08 11:15:00,56.05,56.09,56.04,56.08,118620.0,45.5167,45.5492,45.5086,45.541,118620.0
2018-06-08 11:20:00,56.08,56.09,56.03,56.06,60101.0,45.541,45.5492,45.5004,45.5248,60101.0
2018-06-08 11:25:00,56.06,56.09,56.05,56.06,156913.0,45.5248,45.5492,45.5167,45.5248,156913.0
2018-06-08 11:30:00,56.06,56.06,55.99,56.01,132759.0,45.5248,45.5248,45.468,45.4842,132759.0
2018-06-08 11:35:00,56.02,56.02,55.97,55.98,75703.0,45.4923,45.4923,45.4517,45.4598,75703.0
2018-06-08 11:40:00,55.98,56.03,55.97,56.02,52087.0,45.4598,45.5004,45.4517,45.4923,52087.0
2018-06-08 11:45:00,56.02,56.03,55.97,55.97,95425.0,45.4923,45.5004,45.4517,45.4517,95425.0
2018-06-08 11:50:00,55.97,56.0,55.95,56.0,107189.0,45.4517,45.4761,45.4355,45.4761,107189.0
2018-06-08 11:55:00,56.0,56.04,55.99,56.04,66004.0,45.4761,45.5086,45.468,45.5086,66004.0
2018-06-08 12:00:00,56.04,56.09,56.03,56.09,44013.0,45.5086,45.5492,45.5004,45.5492,44013.0
2018-06-08 12:05:00,56.09,56.1,56.07,56.1,50390.0,45.5492,45.5573,45.5329,45.5573,50390.0
2018-06-08 12:10:00,56.1,56.11,56.05,56.07,41982.0,45.5573,45.5654,45.5167,45.5329,41982.0
2018-06-08 12:15:00,56.07,56.15,56.07,56.12,89638.0,45.5329,45.5979,45.5329,45.5735,89638.0
2018-06-08 12:20:00,56.13,56.18,56.13,56.16,362473.0,45.5817,45.6223,45.5817,45.606,362473.0
2018-06-08 12:25:00,56.16,56.2,56.15,56.18,72981.0,45.606,45.6385,45.5979,45.6223,72981.0
2018-06-08 12:30:00,56.18,56.25,56.18,56.23,2270881.0,45.6223,45.6791,45.6223,45.6629,2270881.0
2018-06-08 12:35:00,56.23,56.26,56.23,56.26,227563.0,45.6629,45.6872,45.6629,45.6872,227563.0
2018-06-08 12:40:00,56.26,56.27,56.25,56.27,40360.0,45.6872,45.6953,45.6791,45.6953,40360.0
2018-06-08 12:45:00,56.26,56.3,56.26,56.29,98492.0,45.6872,45.7197,45.6872,45.7116,98492.0
2018-06-08 12:50:00,56.29,56.33,56.29,56.32,35785.0,45.7116,45.7441,45.7116,45.7359,35785.0
2018-06-08 12:55:00,56.32,56.33,56.26,56.27,75202.0,45.7359,45.7441,45.6872,45.6953,75202.0
2018-06-08 13:00:00,56.27,56.29,56.25,56.26,84511.0,45.6953,45.7116,45.6791,45.6872,84511.0
2018-06-08 13:05:00,56.26,56.26,56.21,56.21,290846.0,45.6872,45.6872,45.6466,45.6466,290846.0
2018-06-08 13:10:00,56.21,56.23,56.2,56.22,125835.0,45.6466,45.6629,45.6385,45.6547,125835.0
2018-06-08 13:15:00,56.22,56.24,56.21,56.23,393577.0,45.6547,45.671,45.6466,45.6629,393577.0
2018-06-08 13:20:00,56.23,56.25,56.21,56.23,59491.0,45.6629,45.6791,45.6466,45.6629,59491.0
2018-06-08 13:25:00,56.23,56.25,56.22,56.25,30090.0,45.6629,45.6791,45.6547,45.6791,30090.0
2018-06-08 13:30:00,56.25,56.26,56.24,56.26,28787.0,45.6791,45.6872,45.671,45.6872,28787.0
2018-06-08 13:35:00,56.27,56.3,56.26,56.27,44539.0,45.6953,45.7197,45.6872,45.6953,44539.0
2018-06-08 13:40:00,56.28,56.3,56.27,56.29,38263.0,45.7035,45.7197,45.6953,45.7116,38263.0
2018-06-08 13:45:00,56.28,56.32,56.27,56.31,78430.0,45.7035,45.7359,45.6953,45.7278,78430.0
2018-06-08 13:50:00,56.31,56.31,56.25,56.29,158100.0,45.7278,45.7278,45.6791,45.7116,158100.0
2018-06-08 13:55:00,56.29,56.32,56.26,56.32,82066.0,45.7116,45.7359,45.6872,45.7359,82066.0
2018-06-08 14:00:00,56.32,56.35,56.32,56.34,59861.0,45.7359,45.7603,45.7359,45.7522,59861.0
2018-06-08 14:05:00,56.33,56.37,56.33,56.36,36128.0,45.7441,45.7766,45.7441,45.7684,36128.0
2018-06-08 14:10:00,56.37,56.45,56.37,56.44,86173.0,45.7766,45.8415,45.7766,45.8334,86173.0
2018-06-08 14:15:00,56.44,56.44,56.37,56.38,63829.0,45.8334,45.8334,45.7766,45.7847,63829.0
2018-06-08 14:20:00,56.38,56.39,56.35,56.38,60020.0,45.7847,45.7928,45.7603,45.7847,60020.0
2018-06-08 14:25:00,56.38,56.38,56.34,56.35,65936.0,45.7847,45.7847,45.7522,45.7603,65936.0
2018-06-08 14:30:00,56.35,56.38,56.35,56.35,29963.0,45.7603,45.7847,45.7603,45.7603,29963.0
2018-06-08 14:35:00,56.36,56.38,56.34,56.37,55282.0,45.7684,45.7847,45.7522,45.7766,55282.0
2018-06-08 14:40:00,56.36,56.39,56.36,56.37,75915.0,45.7684,45.7928,45.7684,45.7766,75915.0
2018-06-08 14:45:00,56.37,56.39,56.36,56.37,52351.0,45.7766,45.7928,45.7684,45.7766,52351.0
2018-06-08 14:50:00,56.37,56.39,56.36,56.37,81815.0,45.7766,45.7928,45.7684,45.7766,81815.0
2018-06-08 14:55:00,56.36,56.38,56.32,56.32,130258.0,45.7684,45.7847,45.7359,45.7359,130258.0
2018-06-08 15:00:00,56.32,56.33,56.3,56.31,52216.0,45.7359,45.7441,45.7197,45.7278,52216.0
2018-06-08 15:05:00,56.32,56.35,56.3,56.31,1573095.0,45.7359,45.7603,45.7197,45.7278,1573095.0
2018-06-08 15:10:00,56.31,56.36,56.3,56.33,77658.0,45.7278,45.7684,45.7197,45.7441,77658.0
2018-06-08 15:15:00,56.34,56.35,56.28,56.29,131341.0,45.7522,45.7603,45.7035,45.7116,131341.0
2018-06-08 15:20:00,56.3,56.33,56.29,56.33,70656.0,45.7197,45.7441,45.7116,45.7441,70656.0
2018-06-08 15:25:00,56.32,56.34,56.29,56.33,80876.0,45.7359,45.7522,45.7116,45.7441,80876.0
2018-06-08 15:30:00,56.34,56.35,56.32,56.33,85051.0,45.7522,45.7603,45.7359,45.7441,85051.0
2018-06-08 15:35:00,56.33,56.35,56.33,56.34,66688.0,45.7441,45.7603,45.7441,45.7522,66688.0
2018-06-08 15:40:00,56.34,56.34,56.31,56.32,120165.0,45.7522,45.7522,45.7278,45.7359,120165.0
2018-06-08 15:45:00,56.32,56.34,56.3,56.31,114059.0,45.7359,45.7522,45.7197,45.7278,114059.0
2018-06-08 15:50:00,56.31,56.34,56.29,56.3,100969.0,45.7278,45.7522,45.7116,45.7197,100969.0
2018-06-08 15:55:00,56.3,56.32,56.24,56.25,509444.0,45.7197,45.7359,45.671,45.6791,509444.0
2018-06-11 09:30:00,56.33,56.34,56.28,56.32,113711.0,45.7441,45.7522,45.7035,45.7359,113711.0
2018-06-11 09:35:00,56.31,56.37,56.29,56.32,130216.0,45.7278,45.7766,45.7116,45.7359,130216.0
2018-06-11 09:40:00,56.32,56.42,56.32,56.4,86067.0,45.7359,45.8172,45.7359,45.8009,86067.0
2018-06-11 09:45:00,56.4,56.42,56.37,56.4,95001.0,45.8009,45.8172,45.7766,45.8009,95001.0
2018-06-11 09:50:00,56.4,56.42,56.4,56.41,56566.0,45.8009,45.8172,45.8009,45.809,56566.0
2018-06-11 09:55:00,56.41,56.42,56.37,56.38,39825.0,45.809,45.8172,45.7766,45.7847,39825.0
2018-06-11 10:00:00,56.38,56.39,56.34,56.34,55746.0,45.7847,45.7928,45.7522,45.7522,55746.0
2018-06-11 10:05:00,56.34,56.39,56.33,56.37,103955.0,45.7522,45.7928,45.7441,45.7766,103955.0
2018-06-11 10:10:00,56.37,56.42,56.36,56.41,36621.0,45.7766,45.8172,45.7684,45.809,36621.0
2018-06-11 10:15:00,56.41,56.44,56.36,56.4,112733.0,45.809,45.8334,45.7684,45.8009,112733.0
2018-06-11 10:20:00,56.4,56.41,56.35,56.39,83727.0,45.8009,45.809,45.7603,45.7928,83727.0
2018-06-11 10:25:00,56.38,56.39,56.34,56.34,48152.0,45.7847,45.7928,45.7522,45.7522,48152.0
2018-06-11 10:30:00,56.34,56.36,56.31,56.31,99259.0,45.7522,45.7684,45.7278,45.7278,99259.0
2018-06-11 10:35:00,56.31,56.32,56.27,56.27,87709.0,45.7278,45.7359,45.6953,45.6953,87709.0
2018-06-11 10:40:00,56.27,56.29,56.25,56.27,68208.0,45.6953,45.7116,45.6791,45.6953,68208.0
2018-06-11 10:45:00,56.27,56.3,56.25,56.25,26283.0,45.6953,45.7197,45.6791,45.6791,26283.0
2018-06-11 10:50:00,56.24,56.29,56.24,56.27,63146.0,45.671,45.7116,45.671,45.6953,63146.0
2018-06-11 10:55:00,56.26,56.31,56.24,56.3,112679.0,45.6872,45.7278,45.671,45.7197,112679.0
2018-06-11 11:00:00,56.31,56.32,56.24,56.27,63073.0,45.7278,45.7359,45.671,45.6953,63073.0
2018-06-11 11:05:00,56.27,56.29,56.22,56.27,38791.0,45.6953,45.7116,45.6547,45.6953,38791.0
2018-06-11 11:10:00,56.27,56.3,56.24,56.27,30319.0,45.6953,45.7197,45.671,45.6953,30319.0
2018-06-11 11:15:00,56.28,56.29,56.25,56.28,33504.0,45.7035,45.7116,45.6791,45.7035,33504.0
2018-06-11 11:20:00,56.28,56.3,56.26,56.27,34084.0,45.7035,45.7197,45.6872,45.6953,34084.0
2018-06-11 11:25:00,56.28,56.29,56.26,56.27,51239.0,45.7035,45.7116,45.6872,45.6953,51239.0
2018-06-11 11:30:00,56.27,56.28,56.24,56.26,22995.0,45.6953,45.7035,45.671,45.6872,22995.0
2018-06-11 11:35:00,56.27,56.29,56.24,56.28,31028.0,45.6953,45.7116,45.671,45.7035,31028.0
2018-06-11 11:40:00,56.28,56.34,56.28,56.33,21646.0,45.7035,45.7522,45.7035,45.7441,21646.0
2018-06-11 11:45:00,56.33,56.34,56.3,56.31,18485.0,45.7441,45.7522,45.7197,45.7278,18485.0
2018-06-11 11:50:00,56.31,56.34,56.3,56.31,29215.0,45.7278,45.7522,45.7197,45.7278,29215.0
2018-06-11 11:55:00,56.32,56.34,56.29,56.32,28607.0,45.7359,45.7522,45.7116,45.7359,28607.0
2018-06-11 12:00:00,56.32,56.33,56.29,56.3,22402.0,45.7359,45.7441,45.7116,45.7197,22402.0
2018-06-11 12:05:00,56.29,56.31,56.29,56.31,26864.0,45.7116,45.7278,45.7116,45.7278,26864.0
2018-06-11 12:10:00,56.31,56.34,56.3,56.32,107737.0,45.7278,45.7522,45.7197,45.7359,107737.0
2018-06-11 12:15:00,56.32,56.34,56.31,56.34,33289.0,45.7359,45.7522,45.7278,45.7522,33289.0
2018-06-11 12:20:00,56.34,56.36,56.33,56.34,25771.0,45.7522,45.7684,45.7441,45.7522,25771.0
2018-06-11 12:25:00,56.33,56.34,56.32,56.33,44828.0,45.7441,45.7522,45.7359,45.7441,44828.0
2018-06-11 12:30:00,56.34,56.36,56.34,56.35,18110.0,45.7522,45.7684,45.7522,45.7603,18110.0
2018-06-11 12:35:00,56.34,56.34,56.31,56.32,57264.0,45.7522,45.7522,45.7278,45.7359,57264.0
2018-06-11 12:40:00,56.31,56.33,56.3,56.31,13466.0,45.7278,45.7441,45.7197,45.7278,13466.0
2018-06-11 12:45:00,56.3,56.31,56.28,56.3,25561.0,45.7197,45.7278,45.7035,45.7197,25561.0
2018-06-11 12:50:00,56.3,56.31,56.29,56.3,564066.0,45.7197,45.7278,45.7116,45.7197,564066.0
2018-06-11 12:55:00,56.3,56.32,56.29,56.3,34788.0,45.7197,45.7359,45.7116,45.7197,34788.0
2018-06-11 13:00:00,56.3,56.31,56.27,56.28,49509.0,45.7197,45.7278,45.6953,45.7035,49509.0
2018-06-11 13:05:00,56.28,56.28,56.26,56.28,34777.0,45.7035,45.7035,45.6872,45.7035,34777.0
2018-06-11 13:10:00,56.29,56.31,56.29,56.31,44829.0,45.7116,45.7278,45.7116,45.7278,44829.0
2018-06-11 13:15:00,56.31,56.32,56.28,56.29,20676.0,45.7278,45.7359,45.7035,45.7116,20676.0
2018-06-11 13:20:00,56.28,56.29,56.26,56.27,60582.0,45.7035,45.7116,45.6872,45.6953,60582.0
2018-06-11 13:25:00,56.26,56.28,56.26,56.27,32711.0,45.6872,45.7035,45.6872,45.6953,32711.0
2018-06-11 13:30:00,56.26,56.27,56.24,56.24,63814.0,45.6872,45.6953,45.671,45.671,63814.0
2018-06-11 13:35:00,56.24,56.25,56.23,56.23,39845.0,45.671,45.6791,45.6629,45.6629,39845.0
2018-06-11 13:40:00,56.23,56.24,56.2,56.23,100544.0,45.6629,45.671,45.6385,45.6629,100544.0
2018-06-11 13:45:00,56.23,56.23,56.21,56.22,170536.0,45.6629,45.6629,45.6466,45.6547,170536.0
2018-06-11 13:50:00,56.21,56.22,56.21,56.21,58476.0,45.6466,45.6547,45.6466,45.6466,58476.0
2018-06-11 13:55:00,56.2,56.22,56.19,56.22,103367.0,45.6385,45.6547,45.6304,45.6547,103367.0
2018-06-11 14:00:00,56.22,56.22,56.19,56.19,75286.0,45.6547,45.6547,45.6304,45.6304,75286.0
2018-06-11 14:05:00,56.19,56.21,56.18,56.21,92035.0,45.6304,45.6466,45.6223,45.6466,92035.0
2018-06-11 14:10:00,56.2,56.21,56.19,56.19,78600.0,45.6385,45.6466,45.6304,45.6304,78600.0
2018-06-11 14:15:00,56.19,56.2,56.18,56.2,51830.0,45.6304,45.6385,45.6223,45.6385,51830.0
2018-06-11 14:20:00,56.2,56.21,56.18,56.19,66553.0,45.6385,45.6466,45.6223,45.6304,66553.0
2018-06-11 14:25:00,56.2,56.2,56.18,56.2,73321.0,45.6385,45.6385,45.6223,45.6385,73321.0
2018-06-11 14:30:00,56.19,56.2,56.16,56.16,78732.0,45.6304,45.6385,45.606,45.606,78732.0
2018-06-11 14:35:00,56.16,56.17,56.15,56.16,61985.0,45.606,45.6141,45.5979,45.606,61985.0
2018-06-11 14:40:00,56.16,56.18,56.15,56.18,72365.0,45.606,45.6223,45.5979,45.6223,72365.0
2018-06-11 14:45:00,56.18,56.18,56.16,56.18,48375.0,45.6223,45.6223,45.606,45.6223,48375.0
2018-06-11 14:50:00,56.18,56.18,56.15,56.17,60902.0,45.6223,45.6223,45.5979,45.6141,60902.0
2018-06-11 14:55:00,56.18,56.2,56.17,56.2,58224.0,45.6223,45.6385,45.6141,45.6385,58224.0
2018-06-11 15:00:00,56.2,56.21,56.2,56.21,30499.0,45.6385,45.6466,45.6385,45.6466,30499.0
2018-06-11 15:05:00,56.21,56.21,56.2,56.21,42090.0,45.6466,45.6466,45.6385,45.6466,42090.0
2018-06-11 15:10:00,56.21,56.21,56.2,56.2,29733.0,45.6466,45.6466,45.6385,45.6385,29733.0
2018-06-11 15:15:00,56.2,56.21,56.19,56.21,87831.0,45.6385,45.6466,45.6304,45.6466,87831.0
2018-06-11 15:20:00,56.2,56.23,56.2,56.23,77514.0,45.6385,45.6629,45.6385,45.6629,77514.0
2018-06-11 15:25:00,56.23,56.23,56.22,56.23,31963.0,45.6629,45.6629,45.6547,45.6629,31963.0
2018-06-11 15:30:00,56.23,56.23,56.22,56.23,29168.0,45.6629,45.6629,45.6547,45.6629,29168.0
2018-06-11 15:35:00,56.23,56.23,56.21,56.22,104938.0,45.6629,45.6629,45.6466,45.6547,104938.0
2018-06-11 15:40:00,56.22,56.23,56.2,56.22,83316.0,45.6547,45.6629,45.6385,45.6547,83316.0
2018-06-11 15:45:00,56.22,56.22,56.2,56.22,42654.0,45.6547,45.6547,45.6385,45.6547,42654.0
2018-06-11 15:50:00,56.22,56.23,56.18,56.22,209680.0,45.6547,45.6629,45.6223,45.6547,209680.0
2018-06-11 15:55:00,56.22,56.24,56.16,56.17,274229.0,45.6547,45.671,45.606,45.6141,274229.0
2018-06-12 09:30:00,56.22,56.25,56.17,56.23,232001.0,45.6547,45.6791,45.6141,45.6629,232001.0
2018-06-12 09:35:00,56.23,56.24,56.17,56.23,117245.0,45.6629,45.671,45.6141,45.6629,117245.0
2018-06-12 09:40:00,56.23,56.27,56.22,56.23,79209.0,45.6629,45.6953,45.6547,45.6629,79209.0
2018-06-12 09:45:00,56.24,56.27,56.18,56.19,138450.0,45.671,45.6953,45.6223,45.6304,138450.0
2018-06-12 09:50:00,56.2,56.2,56.16,56.18,140604.0,45.6385,45.6385,45.606,45.6223,140604.0
2018-06-12 09:55:00,56.18,56.2,56.16,56.18,169321.0,45.6223,45.6385,45.606,45.6223,169321.0
2018-06-12 10:00:00,56.18,56.22,56.15,56.21,127328.0,45.6223,45.6547,45.5979,45.6466,127328.0
2018-06-12 10:05:00,56.21,56.23,56.2,56.21,105542.0,45.6466,45.6629,45.6385,45.6466,105542.0
2018-06-12 10:10:00,56.21,56.25,56.2,56.23,93889.0,45.6466,45.6791,45.6385,45.6629,93889.0
2018-06-12 10:15:00,56.24,56.25,56.21,56.23,249634.0,45.671,45.6791,45.6466,45.6629,249634.0
2018-06-12 10:20:00,56.23,56.23,56.2,56.21,101940.0,45.6629,45.6629,45.6385,45.6466,101940.0
2018-06-12 10:25:00,56.21,56.21,56.15,56.15,161325.0,45.6466,45.6466,45.5979,45.5979,161325.0
2018-06-12 10:30:00,56.16,56.2,56.15,56.2,56044.0,45.606,45.6385,45.5979,45.6385,56044.0
2018-06-12 10:35:00,56.19,56.22,56.18,56.19,159991.0,45.6304,45.6547,45.6223,45.6304,159991.0
2018-06-12 10:40:00,56.19,56.27,56.18,56.27,59712.0,45.6304,45.6953,45.6223,45.6953,59712.0
2018-06-12 10:45:00,56.27,56.29,56.22,56.22,121285.0,45.6953,45.7116,45.6547,45.6547,121285.0
2018-06-12 10:50:00,56.22,56.24,56.18,56.18,158442.0,45.6547,45.671,45.6223,45.6223,158442.0
2018-06-12 10:55:00,56.19,56.22,56.17,56.21,121237.0,45.6304,45.6547,45.6141,45.6466,121237.0
2018-06-12 11:00:00,56.21,56.22,56.19,56.2,119045.0,45.6466,45.6547,45.6304,45.6385,119045.0
2018-06-12 11:05:00,56.21,56.23,56.19,56.19,101868.0,45.6466,45.6629,45.6304,45.6304,101868.0
2018-06-12 11:10:00,56.19,56.2,56.11,56.13,125882.0,45.6304,45.6385,45.5654,45.5817,125882.0
2018-06-12 11:15:00,56.13,56.15,56.11,56.15,140839.0,45.5817,45.5979,45.5654,45.5979,140839.0
2018-06-12 11:20:00,56.14,56.21,56.13,56.19,199768.0,45.5898,45.6466,45.5817,45.6304,199768.0
2018-06-12 11:25:00,56.19,56.21,56.17,56.2,145526.0,45.6304,45.6466,45.6141,45.6385,145526.0
2018-06-12 11:30:00,56.2,56.23,56.18,56.18,63221.0,45.6385,45.6629,45.6223,45.6223,63221.0
2018-06-12 11:35:00,56.19,56.23,56.17,56.21,55393.0,45.6304,45.6629,45.6141,45.6466,55393.0
2018-06-12 11:40:00,56.21,56.25,56.21,56.25,142632.0,45.6466,45.6791,45.6466,45.6791,142632.0
2018-06-12 11:45:00,56.25,56.26,56.2,56.21,37477.0,45.6791,45.6872,45.6385,45.6466,37477.0
2018-06-12 11:50:00,56.21,56.27,56.21,56.26,90310.0,45.6466,45.6953,45.6466,45.6872,90310.0
2018-06-12 11:55:00,56.27,56.28,56.24,56.25,43330.0,45.6953,45.7035,45.671,45.6791,43330.0
2018-06-12 12:00:00,56.26,56.27,56.24,56.24,32000.0,45.6872,45.6953,45.671,45.671,32000.0
2018-06-12 12:05:00,56.25,56.27,56.23,56.25,92159.0,45.6791,45.6953,45.6629,45.6791,92159.0
2018-06-12 12:10:00,56.25,56.26,56.22,56.24,132564.0,45.6791,45.6872,45.6547,45.671,132564.0
2018-06-12 12:15:00,56.23,56.23,56.19,56.2,59162.0,45.6629,45.6629,45.6304,45.6385,59162.0
2018-06-12 12:20:00,56.2,56.2,56.15,56.15,57529.0,45.6385,45.6385,45.5979,45.5979,57529.0
2018-06-12 12:25:00,56.16,56.18,56.15,56.17,41732.0,45.606,45.6223,45.5979,45.6141,41732.0
2018-06-12 12:30:00,56.18,56.18,56.15,56.15,54385.0,45.6223,45.6223,45.5979,45.5979,54385.0
2018-06-12 12:35:00,56.16,56.17,56.15,56.16,49793.0,45.606,45.6141,45.5979,45.606,49793.0
2018-06-12 12:40:00,56.15,56.15,56.1,56.11,79536.0,45.5979,45.5979,45.5573,45.5654,79536.0
2018-06-12 12:45:00,56.11,56.14,56.1,56.11,83118.0,45.5654,45.5898,45.5573,45.5654,83118.0
2018-06-12 12:50:00,56.12,56.14,56.11,56.14,33091.0,45.5735,45.5898,45.5654,45.5898,33091.0
2018-06-12 12:55:00,56.14,56.14,56.1,56.11,59350.0,45.5898,45.5898,45.5573,45.5654,59350.0
2018-06-12 13:00:00,56.11,56.12,56.1,56.12,60911.0,45.5654,45.5735,45.5573,45.5735,60911.0
2018-06-12 13:05:00,56.11,56.13,56.1,56.11,20777.0,45.5654,45.5817,45.5573,45.5654,20777.0
2018-06-12 13:10:00,56.11,56.12,56.06,56.07,45649.0,45.5654,45.5735,45.5248,45.5329,45649.0
2018-06-12 13:15:00,56.07,56.11,56.04,56.05,58532.0,45.5329,45.5654,45.5086,45.5167,58532.0
2018-06-12 13:20:00,56.04,56.07,56.03,56.06,30744.0,45.5086,45.5329,45.5004,45.5248,30744.0
2018-06-12 13:25:00,56.06,56.08,56.05,56.06,132213.0,45.5248,45.541,45.5167,45.5248,132213.0
2018-06-12 13:30:00,56.05,56.06,56.03,56.04,46464.0,45.5167,45.5248,45.5004,45.5086,46464.0
2018-06-12 13:35:00,56.05,56.06,56.02,56.02,77502.0,45.5167,45.5248,45.4923,45.4923,77502.0
2018-06-12 13:40:00,56.02,56.05,56.0,56.01,319447.0,45.4923,45.5167,45.4761,45.4842,319447.0
2018-06-12 13:45:00,56.0,56.04,56.0,56.03,80869.0,45.4761,45.5086,45.4761,45.5004,80869.0
2018-06-12 13:50:00,56.02,56.09,56.02,56.08,102237.0,45.4923,45.5492,45.4923,45.541,102237.0
2018-06-12 13:55:00,56.07,56.1,56.07,56.09,34407.0,45.5329,45.5573,45.5329,45.5492,34407.0
2018-06-12 14:00:00,56.1,56.11,56.06,56.06,88246.0,45.5573,45.5654,45.5248,45.5248,88246.0
2018-06-12 14:05:00,56.06,56.06,56.02,56.02,114408.0,45.5248,45.5248,45.4923,45.4923,114408.0
2018-06-12 14:10:00,56.03,56.03,56.01,56.02,54737.0,45.5004,45.5004,45.4842,45.4923,54737.0
2018-06-12 14:15:00,56.02,56.02,55.99,55.99,220785.0,45.4923,45.4923,45.468,45.468,220785.0
2018-06-12 14:20:00,55.99,55.99,55.97,55.98,39227.0,45.468,45.468,45.4517,45.4598,39227.0
2018-06-12 14:25:00,55.97,55.99,55.92,55.94,64131.0,45.4517,45.468,45.4111,45.4274,64131.0
2018-06-12 14:30:00,55.94,55.94,55.9,55.91,244248.0,45.4274,45.4274,45.3949,45.403,244248.0
2018-06-12 14:35:00,55.91,55.93,55.89,55.92,96934.0,45.403,45.4192,45.3868,45.4111,96934.0
2018-06-12 14:40:00,55.93,55.94,55.91,55.92,63124.0,45.4192,45.4274,45.403,45.4111,63124.0
2018-06-12 14:45:00,55.92,55.92,55.89,55.91,48588.0,45.4111,45.4111,45.3868,45.403,48588.0
2018-06-12 14:50:00,55.91,55.94,55.89,55.93,56166.0,45.403,45.4274,45.3868,45.4192,56166.0
2018-06-12 14:55:00,55.92,55.93,55.89,55.9,45412.0,45.4111,45.4192,45.3868,45.3949,45412.0
2018-06-12 15:00:00,55.9,55.94,55.88,55.94,38372.0,45.3949,45.4274,45.3786,45.4274,38372.0
2018-06-12 15:05:00,55.94,56.01,55.94,55.99,82523.0,45.4274,45.4842,45.4274,45.468,82523.0
2018-06-12 15:10:00,56.0,56.01,55.98,56.0,74443.0,45.4761,45.4842,45.4598,45.4761,74443.0
2018-06-12 15:15:00,56.0,56.0,55.98,55.99,36452.0,45.4761,45.4761,45.4598,45.468,36452.0
2018-06-12 15:20:00,55.99,56.02,55.99,56.02,28410.0,45.468,45.4923,45.468,45.4923,28410.0
2018-06-12 15:25:00,56.01,56.03,56.01,56.02,59150.0,45.4842,45.5004,45.4842,45.4923,59150.0
2018-06-12 15:30:00,56.02,56.02,55.98,55.99,79859.0,45.4923,45.4923,45.4598,45.468,79859.0
2018-06-12 15:35:00,55.99,56.01,55.97,56.0,92231.0,45.468,45.4842,45.4517,45.4761,92231.0
2018-06-12 15:40:00,55.99,56.01,55.98,55.98,76690.0,45.468,45.4842,45.4598,45.4598,76690.0
2018-06-12 15:45:00,55.99,56.0,55.98,56.0,115447.0,45.468,45.4761,45.4598,45.4761,115447.0
2018-06-12 15:50:00,56.0,56.05,55.99,56.03,188895.0,45.4761,45.5167,45.468,45.5004,188895.0
2018-06-12 15:55:00,56.03,56.11,56.03,56.1,457805.0,45.5004,45.5654,45.5004,45.5573,457805.0
2018-06-13 09:30:00,56.15,56.15,56.07,56.08,164567.0,45.5979,45.5979,45.5329,45.541,164567.0
2018-06-13 09:35:00,56.08,56.09,56.02,56.04,236455.0,45.541,45.5492,45.4923,45.5086,236455.0
2018-06-13 09:40:00,56.04,56.06,55.98,55.98,53699.0,45.5086,45.5248,45.4598,45.4598,53699.0
2018-06-13 09:45:00,55.98,56.02,55.95,55.99,116218.0,45.4598,45.4923,45.4355,45.468,116218.0
2018-06-13 09:50:00,55.98,55.99,55.87,55.87,233990.0,45.4598,45.468,45.3705,45.3705,233990.0
2018-06-13 09:55:00,55.87,55.92,55.84,55.89,65388.0,45.3705,45.4111,45.3462,45.3868,65388.0
2018-06-13 10:00:00,55.89,55.94,55.89,55.93,107720.0,45.3868,45.4274,45.3868,45.4192,107720.0
2018-06-13 10:05:00,55.94,55.95,55.92,55.93,64937.0,45.4274,45.4355,45.4111,45.4192,64937.0
2018-06-13 10:10:00,55.92,55.94,55.9,55.91,50399.0,45.4111,45.4274,45.3949,45.403,50399.0
2018-06-13 10:15:00,55.92,55.95,55.91,55.94,119770.0,45.4111,45.4355,45.403,45.4274,119770.0
2018-06-13 10:20:00,55.94,55.95,55.91,55.93,44467.0,45.4274,45.4355,45.403,45.4192,44467.0
2018-06-13 10:25:00,55.93,55.97,55.92,55.95,38022.0,45.4192,45.4517,45.4111,45.4355,38022.0
2018-06-13 10:30:00,55.95,56.02,55.95,56.01,57548.0,45.4355,45.4923,45.4355,45.4842,57548.0
2018-06-13 10:35:00,56.01,56.04,55.97,55.97,50815.0,45.4842,45.5086,45.4517,45.4517,50815.0
2018-06-13 10:40:00,55.97,56.05,55.96,56.04,118219.0,45.4517,45.5167,45.4436,45.5086,118219.0
2018-06-13 10:45:00,56.03,56.06,55.99,56.0,96499.0,45.5004,45.5248,45.468,45.4761,96499.0
2018-06-13 10:50:00,56.0,56.08,56.0,56.08,130890.0,45.4761,45.541,45.4761,45.541,130890.0
2018-06-13 10:55:00,56.08,56.1,56.06,56.09,46759.0,45.541,45.5573,45.5248,45.5492,46759.0
2018-06-13 11:00:00,56.1,56.14,56.1,56.13,62834.0,45.5573,45.5898,45.5573,45.5817,62834.0
2018-06-13 11:05:00,56.13,56.13,56.1,56.13,28200.0,45.5817,45.5817,45.5573,45.5817,28200.0
2018-06-13 11:10:00,56.13,56.16,56.13,56.14,52034.0,45.5817,45.606,45.5817,45.5898,52034.0
2018-06-13 11:15:00,56.15,56.18,56.14,56.15,63220.0,45.5979,45.6223,45.5898,45.5979,63220.0
2018-06-13 11:20:00,56.15,56.16,56.12,56.14,47115.0,45.5979,45.606,45.5735,45.5898,47115.0
2018-06-13 11:25:00,56.14,56.14,56.11,56.12,43007.0,45.5898,45.5898,45.5654,45.5735,43007.0
2018-06-13 11:30:00,56.11,56.18,56.11,56.16,248674.0,45.5654,45.6223,45.5654,45.606,248674.0
2018-06-13 11:35:00,56.16,56.17,56.14,56.17,209181.0,45.606,45.6141,45.5898,45.6141,209181.0
2018-06-13 11:40:00,56.17,56.2,56.16,56.16,85567.0,45.6141,45.6385,45.606,45.606,85567.0
2018-06-13 11:45:00,56.16,56.19,56.13,56.18,131327.0,45.606,45.6304,45.5817,45.6223,131327.0
2018-06-13 11:50:00,56.18,56.23,56.17,56.2,96043.0,45.6223,45.6629,45.6141,45.6385,96043.0
2018-06-13 11:55:00,56.2,56.21,56.18,56.18,46906.0,45.6385,45.6466,45.6223,45.6223,46906.0
2018-06-13 12:00:00,56.19,56.19,56.15,56.16,33647.0,45.6304,45.6304,45.5979,45.606,33647.0
2018-06-13 12:05:00,56.16,56.19,56.16,56.18,22040.0,45.606,45.6304,45.606,45.6223,22040.0
2018-06-13 12:10:00,56.17,56.21,56.16,56.19,46420.0,45.6141,45.6466,45.606,45.6304,46420.0
2018-06-13 12:15:00,56.2,56.21,56.17,56.18,60733.0,45.6385,45.6466,45.6141,45.6223,60733.0
2018-06-13 12:20:00,56.18,56.22,56.14,56.22,101739.0,45.6223,45.6547,45.5898,45.6547,101739.0
2018-06-13 12:25:00,56.21,56.25,56.2,56.24,93759.0,45.6466,45.6791,45.6385,45.671,93759.0
2018-06-13 12:30:00,56.24,56.27,56.23,56.23,53513.0,45.671,45.6953,45.6629,45.6629,53513.0
2018-06-13 12:35:00,56.23,56.25,56.22,56.22,338678.0,45.6629,45.6791,45.6547,45.6547,338678.0
2018-06-13 12:40:00,56.22,56.23,56.2,56.22,57577.0,45.6547,45.6629,45.6385,45.6547,57577.0
2018-06-13 12:45:00,56.21,56.21,56.16,56.17,19330.0,45.6466,45.6466,45.606,45.6141,19330.0
2018-06-13 12:50:00,56.17,56.19,56.15,56.15,66668.0,45.6141,45.6304,45.5979,45.5979,66668.0
2018-06-13 12:55:00,56.16,56.16,56.07,56.08,46714.0,45.606,45.606,45.5329,45.541,46714.0
2018-06-13 13:00:00,56.08,56.08,56.04,56.05,22449.0,45.541,45.541,45.5086,45.5167,22449.0
2018-06-13 13:05:00,56.05,56.07,56.04,56.04,31786.0,45.5167,45.5329,45.5086,45.5086,31786.0
2018-06-13 13:10:00,56.04,56.05,56.01,56.04,199066.0,45.5086,45.5167,45.4842,45.5086,199066.0
2018-06-13 13:15:00,56.04,56.09,56.04,56.08,31174.0,45.5086,45.5492,45.5086,45.541,31174.0
2018-06-13 13:20:00,56.09,56.14,56.09,56.11,34422.0,45.5492,45.5898,45.5492,45.5654,34422.0
2018-06-13 13:25:00,56.1,56.11,56.08,56.09,35713.0,45.5573,45.5654,45.541,45.5492,35713.0
2018-06-13 13:30:00,56.09,56.1,56.08,56.09,65610.0,45.5492,45.5573,45.541,45.5492,65610.0
2018-06-13 13:35:00,56.09,56.13,56.08,56.12,32812.0,45.5492,45.5817,45.541,45.5735,32812.0
2018-06-13 13:40:00,56.12,56.13,56.09,56.11,21985.0,45.5735,45.5817,45.5492,45.5654,21985.0
2018-06-13 13:45:00,56.12,56.16,56.11,56.14,54565.0,45.5735,45.606,45.5654,45.5898,54565.0
2018-06-13 13:50:00,56.13,56.19,56.13,56.19,40155.0,45.5817,45.6304,45.5817,45.6304,40155.0
2018-06-13 13:55:00,56.19,56.25,56.16,56.22,86920.0,45.6304,45.6791,45.606,45.6547,86920.0
2018-06-13 14:00:00,56.21,56.22,55.73,55.74,375911.0,45.6466,45.6547,45.2568,45.2649,375911.0
2018-06-13 14:05:00,55.73,55.74,55.58,55.62,467798.0,45.2568,45.2649,45.135,45.1675,467798.0
2018-06-13 14:10:00,55.62,55.79,55.6,55.72,190140.0,45.1675,45.3055,45.1513,45.2487,190140.0
2018-06-13 14:15:00,55.71,55.8,55.7,55.77,113230.0,45.2406,45.3137,45.2325,45.2893,113230.0
2018-06-13 14:20:00,55.77,55.77,55.6,55.61,113267.0,45.2893,45.2893,45.1513,45.1594,113267.0
2018-06-13 14:25:00,55.62,55.64,55.54,55.55,173094.0,45.1675,45.1837,45.1025,45.1107,173094.0
2018-06-13 14:30:00,55.54,55.54,55.4,55.46,223532.0,45.1025,45.1025,44.9888,45.0376,223532.0
2018-06-13 14:35:00,55.47,55.67,55.45,55.65,145525.0,45.0457,45.2081,45.0294,45.1919,145525.0
2018-06-13 14:40:00,55.65,55.76,55.63,55.68,171225.0,45.1919,45.2812,45.1756,45.2162,171225.0
2018-06-13 14:45:00,55.67,55.67,55.51,55.55,146737.0,45.2081,45.2081,45.0782,45.1107,146737.0
2018-06-13 14:50:00,55.55,55.67,55.54,55.59,89121.0,45.1107,45.2081,45.1025,45.1431,89121.0
2018-06-13 14:55:00,55.59,55.81,55.58,55.78,140107.0,45.1431,45.3218,45.135,45.2974,140107.0
2018-06-13 15:00:00,55.78,56.01,55.78,55.96,169586.0,45.2974,45.4842,45.2974,45.4436,169586.0
2018-06-13 15:05:00,55.97,56.03,55.85,55.86,162005.0,45.4517,45.5004,45.3543,45.3624,162005.0
2018-06-13 15:10:00,55.86,55.93,55.84,55.87,131656.0,45.3624,45.4192,45.3462,45.3705,131656.0
2018-06-13 15:15:00,55.87,55.92,55.8,55.82,72516.0,45.3705,45.4111,45.3137,45.3299,72516.0
2018-06-13 15:20:00,55.82,55.83,55.75,55.76,46278.0,45.3299,45.338,45.2731,45.2812,46278.0
2018-06-13 15:25:00,55.77,55.82,55.69,55.71,104013.0,45.2893,45.3299,45.2243,45.2406,104013.0
2018-06-13 15:30:00,55.71,55.79,55.69,55.79,81008.0,45.2406,45.3055,45.2243,45.3055,81008.0
2018-06-13 15:35:00,55.78,55.79,55.72,55.72,80299.0,45.2974,45.3055,45.2487,45.2487,80299.0
2018-06-13 15:40:00,55.72,55.77,55.69,55.75,105731.0,45.2487,45.2893,45.2243,45.2731,105731.0
2018-06-13 15:45:00,55.74,55.75,55.7,55.71,89153.0,45.2649,45.2731,45.2325,45.2406,89153.0
2018-06-13 15:50:00,55.71,55.77,55.69,55.74,99546.0,45.2406,45.2893,45.2243,45.2649,99546.0
2018-06-13 15:55:00,55.74,55.75,55.68,55.71,254428.0,45.2649,45.2731,45.2162,45.2406,254428.0
2018-06-14 09:30:00,55.71,55.75,55.66,55.68,227057.0,45.2406,45.2731,45.2,45.2162,227057.0
2018-06-14 09:35:00,55.67,55.74,55.67,55.74,80129.0,45.2081,45.2649,45.2081,45.2649,80129.0
2018-06-14 09:40:00,55.74,55.77,55.69,55.72,93751.0,45.2649,45.2893,45.2243,45.2487,93751.0
2018-06-14 09:45:00,55.71,55.74,55.69,55.72,140753.0,45.2406,45.2649,45.2243,45.2487,140753.0
2018-06-14 09:50:00,55.71,55.75,55.69,55.73,82459.0,45.2406,45.2731,45.2243,45.2568,82459.0
2018-06-14 09:55:00,55.73,55.76,55.7,55.73,108905.0,45.2568,45.2812,45.2325,45.2568,108905.0
2018-06-14 10:00:00,55.74,55.8,55.74,55.78,115777.0,45.2649,45.3137,45.2649,45.2974,115777.0
2018-06-14 10:05:00,55.78,55.82,55.76,55.78,80302.0,45.2974,45.3299,45.2812,45.2974,80302.0
2018-06-14 10:10:00,55.78,55.78,55.71,55.73,80532.0,45.2974,45.2974,45.2406,45.2568,80532.0
2018-06-14 10:15:00,55.73,55.79,55.73,55.78,31645.0,45.2568,45.3055,45.2568,45.2974,31645.0
2018-06-14 10:20:00,55.79,55.79,55.75,55.76,54278.0,45.3055,45.3055,45.2731,45.2812,54278.0
2018-06-14 10:25:00,55.76,55.79,55.73,55.75,62397.0,45.2812,45.3055,45.2568,45.2731,62397.0
2018-06-14 10:30:00,55.75,55.76,55.69,55.69,62386.0,45.2731,45.2812,45.2243,45.2243,62386.0
2018-06-14 10:35:00,55.69,55.73,55.68,55.7,44787.0,45.2243,45.2568,45.2162,45.2325,44787.0
2018-06-14 10:40:00,55.7,55.71,55.66,55.68,88134.0,45.2325,45.2406,45.2,45.2162,88134.0
2018-06-14 10:45:00,55.69,55.71,55.66,55.68,53960.0,45.2243,45.2406,45.2,45.2162,53960.0
2018-06-14 10:50:00,55.68,55.71,55.66,55.66,44776.0,45.2162,45.2406,45.2,45.2,44776.0
2018-06-14 10:55:00,55.66,55.68,55.62,55.63,162925.0,45.2,45.2162,45.1675,45.1756,162925.0
2018-06-14 11:00:00,55.63,55.64,55.58,55.64,106659.0,45.1756,45.1837,45.135,45.1837,106659.0
2018-06-14 11:05:00,55.64,55.66,55.61,55.65,65746.0,45.1837,45.2,45.1594,45.1919,65746.0
2018-06-14 11:10:00,55.65,55.68,55.62,55.67,34855.0,45.1919,45.2162,45.1675,45.2081,34855.0
2018-06-14 11:15:00,55.68,55.68,55.62,55.66,150517.0,45.2162,45.2162,45.1675,45.2,150517.0
2018-06-14 11:20:00,55.67,55.69,55.63,55.69,98947.0,45.2081,45.2243,45.1756,45.2243,98947.0
2018-06-14 11:25:00,55.69,55.73,55.66,55.71,32349.0,45.2243,45.2568,45.2,45.2406,32349.0
2018-06-14 11:30:00,55.7,55.71,55.68,55.69,64223.0,45.2325,45.2406,45.2162,45.2243,64223.0
2018-06-14 11:35:00,55.69,55.7,55.66,55.69,119602.0,45.2243,45.2325,45.2,45.2243,119602.0
2018-06-14 11:40:00,55.69,55.7,55.64,55.64,105965.0,45.2243,45.2325,45.1837,45.1837,105965.0
2018-06-14 11:45:00,55.65,55.65,55.61,55.62,56059.0,45.1919,45.1919,45.1594,45.1675,56059.0
2018-06-14 11:50:00,55.62,55.64,55.61,55.62,37044.0,45.1675,45.1837,45.1594,45.1675,37044.0
2018-06-14 11:55:00,55.62,55.66,55.62,55.65,40392.0,45.1675,45.2,45.1675,45.1919,40392.0
2018-06-14 12:00:00,55.65,55.68,55.64,55.65,44112.0,45.1919,45.2162,45.1837,45.1919,44112.0
2018-06-14 12:05:00,55.64,55.64,55.6,55.61,66159.0,45.1837,45.1837,45.1513,45.1594,66159.0
2018-06-14 12:10:00,55.62,55.63,55.59,55.6,38235.0,45.1675,45.1756,45.1431,45.1513,38235.0
2018-06-14 12:15:00,55.61,55.61,55.54,55.55,17121.0,45.1594,45.1594,45.1025,45.1107,17121.0
2018-06-14 12:20:00,55.55,55.57,55.54,55.55,31953.0,45.1107,45.1269,45.1025,45.1107,31953.0
2018-06-14 12:25:00,55.56,55.6,55.55,55.55,22515.0,45.1188,45.1513,45.1107,45.1107,22515.0
2018-06-14 12:30:00,55.55,55.57,55.53,55.56,32051.0,45.1107,45.1269,45.0944,45.1188,32051.0
2018-06-14 12:35:00,55.57,55.59,55.55,55.55,49703.0,45.1269,45.1431,45.1107,45.1107,49703.0
2018-06-14 12:40:00,55.56,55.57,55.55,55.55,25664.0,45.1188,45.1269,45.1107,45.1107,25664.0
2018-06-14 12:45:00,55.55,55.59,55.55,55.58,39842.0,45.1107,45.1431,45.1107,45.135,39842.0
2018-06-14 12:50:00,55.58,55.61,55.57,55.6,80000.0,45.135,45.1594,45.1269,45.1513,80000.0
2018-06-14 12:55:00,55.59,55.61,55.58,55.58,24702.0,45.1431,45.1594,45.135,45.135,24702.0
2018-06-14 13:00:00,55.59,55.6,55.57,55.59,49713.0,45.1431,45.1513,45.1269,45.1431,49713.0
2018-06-14 13:05:00,55.59,55.62,55.57,55.61,28296.0,45.1431,45.1675,45.1269,45.1594,28296.0
2018-06-14 13:10:00,55.6,55.6,55.57,55.58,55663.0,45.1513,45.1513,45.1269,45.135,55663.0
2018-06-14 13:15:00,55.59,55.59,55.57,55.58,17877.0,45.1431,45.1431,45.1269,45.135,17877.0
2018-06-14 13:20:00,55.57,55.6,55.57,55.58,30286.0,45.1269,45.1513,45.1269,45.135,30286.0
2018-06-14 13:25:00,55.59,55.6,55.57,55.59,32077.0,45.1431,45.1513,45.1269,45.1431,32077.0
2018-06-14 13:30:00,55.59,55.62,55.57,55.6,40300.0,45.1431,45.1675,45.1269,45.1513,40300.0
2018-06-14 13:35:00,55.6,55.61,55.56,55.57,199188.0,45.1513,45.1594,45.1188,45.1269,199188.0
2018-06-14 13:40:00,55.56,55.57,55.55,55.56,72744.0,45.1188,45.1269,45.1107,45.1188,72744.0
2018-06-14 13:45:00,55.56,55.6,55.54,55.54,140548.0,45.1188,45.1513,45.1025,45.1025,140548.0
2018-06-14 13:50:00,55.55,55.57,55.53,55.53,113864.0,45.1107,45.1269,45.0944,45.0944,113864.0
2018-06-14 13:55:00,55.53,55.53,55.46,55.46,84396.0,45.0944,45.0944,45.0376,45.0376,84396.0
2018-06-14 14:00:00,55.46,55.48,55.42,55.45,145086.0,45.0376,45.0538,45.0051,45.0294,145086.0
2018-06-14 14:05:00,55.45,55.47,55.43,55.45,175798.0,45.0294,45.0457,45.0132,45.0294,175798.0
2018-06-14 14:10:00,55.44,55.49,55.43,55.46,122548.0,45.0213,45.0619,45.0132,45.0376,122548.0
2018-06-14 14:15:00,55.45,55.45,55.38,55.4,124623.0,45.0294,45.0294,44.9726,44.9888,124623.0
2018-06-14 14:20:00,55.4,55.44,55.39,55.43,137215.0,44.9888,45.0213,44.9807,45.0132,137215.0
2018-06-14 14:25:00,55.43,55.46,55.41,55.42,90243.0,45.0132,45.0376,44.997,45.0051,90243.0
2018-06-14 14:30:00,55.43,55.43,55.35,55.35,60158.0,45.0132,45.0132,44.9482,44.9482,60158.0
2018-06-14 14:35:00,55.35,55.38,55.34,55.36,107490.0,44.9482,44.9726,44.9401,44.9564,107490.0
2018-06-14 14:40:00,55.36,55.37,55.34,55.35,105176.0,44.9564,44.9645,44.9401,44.9482,105176.0
2018-06-14 14:45:00,55.36,55.39,55.34,55.38,67965.0,44.9564,44.9807,44.9401,44.9726,67965.0
2018-06-14 14:50:00,55.38,55.38,55.34,55.35,48902.0,44.9726,44.9726,44.9401,44.9482,48902.0
2018-06-14 14:55:00,55.35,55.35,55.27,55.28,46989.0,44.9482,44.9482,44.8833,44.8914,46989.0
2018-06-14 15:00:00,55.28,55.31,55.27,55.28,78128.0,44.8914,44.9158,44.8833,44.8914,78128.0
2018-06-14 15:05:00,55.29,55.33,55.28,55.31,69503.0,44.8995,44.932,44.8914,44.9158,69503.0
2018-06-14 15:10:00,55.32,55.36,55.31,55.35,291857.0,44.9239,44.9564,44.9158,44.9482,291857.0
2018-06-14 15:15:00,55.35,55.36,55.32,55.34,58088.0,44.9482,44.9564,44.9239,44.9401,58088.0
2018-06-14 15:20:00,55.34,55.38,55.33,55.35,126542.0,44.9401,44.9726,44.932,44.9482,126542.0
2018-06-14 15:25:00,55.36,55.38,55.35,55.37,17895.0,44.9564,44.9726,44.9482,44.9645,17895.0
2018-06-14 15:30:00,55.37,55.38,55.34,55.36,277059.0,44.9645,44.9726,44.9401,44.9564,277059.0
2018-06-14 15:35:00,55.37,55.37,55.32,55.35,80824.0,44.9645,44.9645,44.9239,44.9482,80824.0
2018-06-14 15:40:00,55.35,55.38,55.34,55.37,71155.0,44.9482,44.9726,44.9401,44.9645,71155.0
2018-06-14 15:45:00,55.37,55.38,55.34,55.35,211423.0,44.9645,44.9726,44.9401,44.9482,211423.0
2018-06-14 15:50:00,55.35,55.35,55.28,55.31,295583.0,44.9482,44.9482,44.8914,44.9158,295583.0
2018-06-14 15:55:00,55.31,55.36,55.31,55.35,328082.0,44.9158,44.9564,44.9158,44.9482,328082.0
2018-06-15 09:30:00,54.82,54.83,54.69,54.74,196518.0,44.5178,44.526,44.4123,44.4529,196518.0
2018-06-15 09:35:00,54.74,54.8,54.74,54.75,404260.0,44.4529,44.5016,44.4529,44.461,404260.0
2018-06-15 09:40:00,54.75,54.77,54.71,54.73,265071.0,44.461,44.4772,44.4285,44.4448,265071.0
2018-06-15 09:45:00,54.73,54.82,54.7,54.82,272381.0,44.4448,44.5178,44.4204,44.5178,272381.0
2018-06-15 09:50:00,54.82,54.82,54.75,54.76,216522.0,44.5178,44.5178,44.461,44.4691,216522.0
2018-06-15 09:55:00,54.76,54.81,54.73,54.75,137506.0,44.4691,44.5097,44.4448,44.461,137506.0
2018-06-15 10:00:00,54.75,54.75,54.66,54.67,226368.0,44.461,44.461,44.3879,44.396,226368.0
2018-06-15 10:05:00,54.68,54.69,54.61,54.62,249667.0,44.4041,44.4123,44.3473,44.3554,249667.0
2018-06-15 10:10:00,54.61,54.66,54.57,54.65,280211.0,44.3473,44.3879,44.3148,44.3798,280211.0
2018-06-15 10:15:00,54.65,54.73,54.64,54.73,267007.0,44.3798,44.4448,44.3717,44.4448,267007.0
2018-06-15 10:20:00,54.73,54.78,54.69,54.7,105058.0,44.4448,44.4854,44.4123,44.4204,105058.0
2018-06-15 10:25:00,54.7,54.74,54.68,54.69,90327.0,44.4204,44.4529,44.4041,44.4123,90327.0
2018-06-15 10:30:00,54.68,54.69,54.6,54.63,157698.0,44.4041,44.4123,44.3392,44.3635,157698.0
2018-06-15 10:35:00,54.62,54.62,54.53,54.55,211169.0,44.3554,44.3554,44.2823,44.2986,211169.0
2018-06-15 10:40:00,54.55,54.57,54.53,54.55,202575.0,44.2986,44.3148,44.2823,44.2986,202575.0
2018-06-15 10:45:00,54.56,54.62,54.55,54.61,136746.0,44.3067,44.3554,44.2986,44.3473,136746.0
2018-06-15 10:50:00,54.61,54.64,54.59,54.62,537229.0,44.3473,44.3717,44.3311,44.3554,537229.0
2018-06-15 10:55:00,54.61,54.66,54.6,54.65,152638.0,44.3473,44.3879,44.3392,44.3798,152638.0
2018-06-15 11:00:00,54.65,54.67,54.6,54.66,151571.0,44.3798,44.396,44.3392,44.3879,151571.0
2018-06-15 11:05:00,54.65,54.68,54.61,54.65,110028.0,44.3798,44.4041,44.3473,44.3798,110028.0
2018-06-15 11:10:00,54.65,54.7,54.63,54.69,155436.0,44.3798,44.4204,44.3635,44.4123,155436.0
2018-06-15 11:15:00,54.68,54.68,54.62,54.62,100122.0,44.4041,44.4041,44.3554,44.3554,100122.0
2018-06-15 11:20:00,54.63,54.65,54.58,54.65,81894.0,44.3635,44.3798,44.3229,44.3798,81894.0
2018-06-15 11:25:00,54.65,54.65,54.58,54.59,169918.0,44.3798,44.3798,44.3229,44.3311,169918.0
2018-06-15 11:30:00,54.58,54.61,54.57,54.59,380245.0,44.3229,44.3473,44.3148,44.3311,380245.0
2018-06-15 11:35:00,54.6,54.61,54.57,54.61,162275.0,44.3392,44.3473,44.3148,44.3473,162275.0
2018-06-15 11:40:00,54.61,54.64,54.59,54.64,341016.0,44.3473,44.3717,44.3311,44.3717,341016.0
2018-06-15 11:45:00,54.64,54.65,54.6,54.62,332646.0,44.3717,44.3798,44.3392,44.3554,332646.0
2018-06-15 11:50:00,54.62,54.68,54.61,54.68,244632.0,44.3554,44.4041,44.3473,44.4041,244632.0
2018-06-15 11:55:00,54.68,54.69,54.65,54.65,271986.0,44.4041,44.4123,44.3798,44.3798,271986.0
2018-06-15 12:00:00,54.65,54.67,54.63,54.64,123303.0,44.3798,44.396,44.3635,44.3717,123303.0
2018-06-15 12:05:00,54.64,54.64,54.59,54.61,160286.0,44.3717,44.3717,44.3311,44.3473,160286.0
2018-06-15 12:10:00,54.61,54.62,54.59,54.61,107961.0,44.3473,44.3554,44.3311,44.3473,107961.0
2018-06-15 12:15:00,54.6,54.66,54.6,54.65,61418.0,44.3392,44.3879,44.3392,44.3798,61418.0
2018-06-15 12:20:00,54.66,54.66,54.62,54.65,81346.0,44.3879,44.3879,44.3554,44.3798,81346.0
2018-06-15 12:25:00,54.65,54.65,54.61,54.64,34812.0,44.3798,44.3798,44.3473,44.3717,34812.0
2018-06-15 12:30:00,54.64,54.66,54.6,54.61,39164.0,44.3717,44.3879,44.3392,44.3473,39164.0
2018-06-15 12:35:00,54.6,54.65,54.6,54.65,47893.0,44.3392,44.3798,44.3392,44.3798,47893.0
2018-06-15 12:40:00,54.64,54.66,54.61,54.62,53930.0,44.3717,44.3879,44.3473,44.3554,53930.0
2018-06-15 12:45:00,54.62,54.64,54.61,54.64,70885.0,44.3554,44.3717,44.3473,44.3717,70885.0
2018-06-15 12:50:00,54.64,54.64,54.62,54.64,71216.0,44.3717,44.3717,44.3554,44.3717,71216.0
2018-06-15 12:55:00,54.64,54.66,54.63,54.65,37468.0,44.3717,44.3879,44.3635,44.3798,37468.0
2018-06-15 13:00:00,54.64,54.69,54.63,54.66,112955.0,44.3717,44.4123,44.3635,44.3879,112955.0
2018-06-15 13:05:00,54.66,54.69,54.65,54.68,51139.0,44.3879,44.4123,44.3798,44.4041,51139.0
2018-06-15 13:10:00,54.68,54.69,54.64,54.65,73420.0,44.4041,44.4123,44.3717,44.3798,73420.0
2018-06-15 13:15:00,54.66,54.68,54.65,54.68,105802.0,44.3879,44.4041,44.3798,44.4041,105802.0
2018-06-15 13:20:00,54.68,54.69,54.66,54.66,65846.0,44.4041,44.4123,44.3879,44.3879,65846.0
2018-06-15 13:25:00,54.66,54.68,54.66,54.68,46335.0,44.3879,44.4041,44.3879,44.4041,46335.0
2018-06-15 13:30:00,54.68,54.68,54.64,54.65,47281.0,44.4041,44.4041,44.3717,44.3798,47281.0
2018-06-15 13:35:00,54.65,54.66,54.63,54.65,72794.0,44.3798,44.3879,44.3635,44.3798,72794.0
2018-06-15 13:40:00,54.65,54.66,54.63,54.66,51430.0,44.3798,44.3879,44.3635,44.3879,51430.0
2018-06-15 13:45:00,54.66,54.67,54.63,54.66,120912.0,44.3879,44.396,44.3635,44.3879,120912.0
2018-06-15 13:50:00,54.66,54.66,54.63,54.64,67339.0,44.3879,44.3879,44.3635,44.3717,67339.0
2018-06-15 13:55:00,54.64,54.69,54.63,54.67,117962.0,44.3717,44.4123,44.3635,44.396,117962.0
2018-06-15 14:00:00,54.67,54.69,54.66,54.67,90814.0,44.396,44.4123,44.3879,44.396,90814.0
2018-06-15 14:05:00,54.67,54.7,54.65,54.7,77288.0,44.396,44.4204,44.3798,44.4204,77288.0
2018-06-15 14:10:00,54.7,54.76,54.65,54.75,435624.0,44.4204,44.4691,44.3798,44.461,435624.0
2018-06-15 14:15:00,54.75,54.79,54.74,54.79,124395.0,44.461,44.4935,44.4529,44.4935,124395.0
2018-06-15 14:20:00,54.78,54.9,54.78,54.85,260360.0,44.4854,44.5828,44.4854,44.5422,260360.0
2018-06-15 14:25:00,54.85,54.91,54.85,54.91,128959.0,44.5422,44.5909,44.5422,44.5909,128959.0
2018-06-15 14:30:00,54.91,54.98,54.89,54.96,144519.0,44.5909,44.6478,44.5747,44.6315,144519.0
2018-06-15 14:35:00,54.96,54.96,54.92,54.92,139568.0,44.6315,44.6315,44.599,44.599,139568.0
2018-06-15 14:40:00,54.93,54.93,54.89,54.91,157999.0,44.6072,44.6072,44.5747,44.5909,157999.0
2018-06-15 14:45:00,54.91,54.96,54.9,54.94,87493.0,44.5909,44.6315,44.5828,44.6153,87493.0
2018-06-15 14:50:00,54.94,54.98,54.93,54.97,61727.0,44.6153,44.6478,44.6072,44.6396,61727.0
2018-06-15 14:55:00,54.97,54.98,54.95,54.95,39197.0,44.6396,44.6478,44.6234,44.6234,39197.0
2018-06-15 15:00:00,54.94,54.94,54.91,54.92,41790.0,44.6153,44.6153,44.5909,44.599,41790.0
2018-06-15 15:05:00,54.92,54.95,54.91,54.94,32280.0,44.599,44.6234,44.5909,44.6153,32280.0
2018-06-15 15:10:00,54.95,54.95,54.89,54.9,87804.0,44.6234,44.6234,44.5747,44.5828,87804.0
2018-06-15 15:15:00,54.9,54.9,54.86,54.86,47458.0,44.5828,44.5828,44.5503,44.5503,47458.0
2018-06-15 15:20:00,54.86,54.88,54.85,54.86,110845.0,44.5503,44.5666,44.5422,44.5503,110845.0
2018-06-15 15:25:00,54.86,54.89,54.84,54.88,79420.0,44.5503,44.5747,44.5341,44.5666,79420.0
2018-06-15 15:30:00,54.87,54.89,54.85,54.88,113990.0,44.5584,44.5747,44.5422,44.5666,113990.0
2018-06-15 15:35:00,54.88,54.88,54.85,54.87,86128.0,44.5666,44.5666,44.5422,44.5584,86128.0
2018-06-15 15:40:00,54.88,54.88,54.83,54.85,122621.0,44.5666,44.5666,44.526,44.5422,122621.0
2018-06-15 15:45:00,54.85,54.87,54.84,54.86,160555.0,44.5422,44.5584,44.5341,44.5503,160555.0
2018-06-15 15:50:00,54.87,54.89,54.83,54.89,405561.0,44.5584,44.5747,44.526,44.5747,405561.0
2018-06-15 15:55:00,54.89,54.98,54.89,54.95,653414.0,44.5747,44.6478,44.5747,44.6234,653414.0
2018-06-18 09:30:00,54.18,54.18,53.89,53.94,483650.0,43.9981,43.9981,43.7626,43.8032,483650.0
2018-06-18 09:35:00,53.94,53.94,53.84,53.87,177353.0,43.8032,43.8032,43.722,43.7464,177353.0
2018-06-18 09:40:00,53.87,53.97,53.81,53.96,107599.0,43.7464,43.8276,43.6976,43.8195,107599.0
2018-06-18 09:45:00,53.96,54.08,53.94,54.08,531106.0,43.8195,43.9169,43.8032,43.9169,531106.0
2018-06-18 09:50:00,54.1,54.18,54.09,54.12,241037.0,43.9331,43.9981,43.925,43.9494,241037.0
2018-06-18 09:55:00,54.12,54.14,54.06,54.06,155607.0,43.9494,43.9656,43.9007,43.9007,155607.0
2018-06-18 10:00:00,54.04,54.09,54.01,54.05,130691.0,43.8844,43.925,43.8601,43.8925,130691.0
2018-06-18 10:05:00,54.04,54.06,53.97,53.98,108982.0,43.8844,43.9007,43.8276,43.8357,108982.0
2018-06-18 10:10:00,53.97,53.97,53.9,53.91,143410.0,43.8276,43.8276,43.7707,43.7789,143410.0
2018-06-18 10:15:00,53.9,53.92,53.86,53.88,118379.0,43.7707,43.787,43.7382,43.7545,118379.0
2018-06-18 10:20:00,53.87,53.93,53.86,53.9,102816.0,43.7464,43.7951,43.7382,43.7707,102816.0
2018-06-18 10:25:00,53.89,53.9,53.85,53.86,104185.0,43.7626,43.7707,43.7301,43.7382,104185.0
2018-06-18 10:30:00,53.85,53.9,53.84,53.9,117293.0,43.7301,43.7707,43.722,43.7707,117293.0
2018-06-18 10:35:00,53.9,53.96,53.89,53.94,85100.0,43.7707,43.8195,43.7626,43.8032,85100.0
2018-06-18 10:40:00,53.95,54.01,53.95,53.99,201993.0,43.8113,43.8601,43.8113,43.8438,201993.0
2018-06-18 10:45:00,53.99,54.07,53.97,54.06,84197.0,43.8438,43.9088,43.8276,43.9007,84197.0
2018-06-18 10:50:00,54.07,54.07,53.99,54.0,94313.0,43.9088,43.9088,43.8438,43.8519,94313.0
2018-06-18 10:55:00,54.0,54.03,53.99,54.01,109688.0,43.8519,43.8763,43.8438,43.8601,109688.0
2018-06-18 11:00:00,54.0,54.04,53.99,54.02,115004.0,43.8519,43.8844,43.8438,43.8682,115004.0
2018-06-18 11:05:00,54.02,54.06,54.01,54.05,129802.0,43.8682,43.9007,43.8601,43.8925,129802.0
2018-06-18 11:10:00,54.06,54.14,54.05,54.11,114591.0,43.9007,43.9656,43.8925,43.9413,114591.0
2018-06-18 11:15:00,54.1,54.14,54.07,54.08,283631.0,43.9331,43.9656,43.9088,43.9169,283631.0
2018-06-18 11:20:00,54.08,54.1,54.05,54.08,119644.0,43.9169,43.9331,43.8925,43.9169,119644.0
2018-06-18 11:25:00,54.08,54.09,54.05,54.07,60782.0,43.9169,43.925,43.8925,43.9088,60782.0
2018-06-18 11:30:00,54.07,54.07,54.02,54.04,75886.0,43.9088,43.9088,43.8682,43.8844,75886.0
2018-06-18 11:35:00,54.03,54.04,53.99,54.02,129572.0,43.8763,43.8844,43.8438,43.8682,129572.0
2018-06-18 11:40:00,54.01,54.02,53.98,53.99,71069.0,43.8601,43.8682,43.8357,43.8438,71069.0
2018-06-18 11:45:00,54.0,54.05,53.99,54.03,146757.0,43.8519,43.8925,43.8438,43.8763,146757.0
2018-06-18 11:50:00,54.02,54.05,54.02,54.02,47810.0,43.8682,43.8925,43.8682,43.8682,47810.0
2018-06-18 11:55:00,54.02,54.03,53.94,53.97,137768.0,43.8682,43.8763,43.8032,43.8276,137768.0
2018-06-18 12:00:00,53.98,53.99,53.95,53.95,98072.0,43.8357,43.8438,43.8113,43.8113,98072.0
2018-06-18 12:05:00,53.96,54.01,53.95,53.97,58809.0,43.8195,43.8601,43.8113,43.8276,58809.0
2018-06-18 12:10:00,53.97,54.03,53.94,54.0,115417.0,43.8276,43.8763,43.8032,43.8519,115417.0
2018-06-18 12:15:00,54.0,54.01,53.95,53.98,64305.0,43.8519,43.8601,43.8113,43.8357,64305.0
2018-06-18 12:20:00,53.98,54.0,53.95,54.0,213139.0,43.8357,43.8519,43.8113,43.8519,213139.0
2018-06-18 12:25:00,54.01,54.01,53.96,53.99,94965.0,43.8601,43.8601,43.8195,43.8438,94965.0
2018-06-18 12:30:00,53.98,54.02,53.97,54.01,172579.0,43.8357,43.8682,43.8276,43.8601,172579.0
2018-06-18 12:35:00,54.0,54.02,53.97,53.98,73227.0,43.8519,43.8682,43.8276,43.8357,73227.0
2018-06-18 12:40:00,53.97,54.02,53.97,54.02,38994.0,43.8276,43.8682,43.8276,43.8682,38994.0
2018-06-18 12:45:00,54.02,54.05,54.02,54.03,73217.0,43.8682,43.8925,43.8682,43.8763,73217.0
2018-06-18 12:50:00,54.03,54.03,53.98,53.98,75094.0,43.8763,43.8763,43.8357,43.8357,75094.0
2018-06-18 12:55:00,53.98,54.04,53.98,54.04,77668.0,43.8357,43.8844,43.8357,43.8844,77668.0
2018-06-18 13:00:00,54.04,54.05,54.02,54.05,88522.0,43.8844,43.8925,43.8682,43.8925,88522.0
2018-06-18 13:05:00,54.05,54.05,54.02,54.04,115802.0,43.8925,43.8925,43.8682,43.8844,115802.0
2018-06-18 13:10:00,54.05,54.07,54.04,54.06,55127.0,43.8925,43.9088,43.8844,43.9007,55127.0
2018-06-18 13:15:00,54.05,54.09,54.05,54.09,74138.0,43.8925,43.925,43.8925,43.925,74138.0
2018-06-18 13:20:00,54.09,54.12,54.08,54.09,81712.0,43.925,43.9494,43.9169,43.925,81712.0
2018-06-18 13:25:00,54.09,54.15,54.08,54.13,52302.0,43.925,43.9737,43.9169,43.9575,52302.0
2018-06-18 13:30:00,54.13,54.15,54.1,54.12,87283.0,43.9575,43.9737,43.9331,43.9494,87283.0
2018-06-18 13:35:00,54.12,54.14,54.09,54.11,135112.0,43.9494,43.9656,43.925,43.9413,135112.0
2018-06-18 13:40:00,54.1,54.11,54.09,54.11,66171.0,43.9331,43.9413,43.925,43.9413,66171.0
2018-06-18 13:45:00,54.1,54.11,54.08,54.1,102904.0,43.9331,43.9413,43.9169,43.9331,102904.0
2018-06-18 13:50:00,54.1,54.11,54.07,54.1,194319.0,43.9331,43.9413,43.9088,43.9331,194319.0
2018-06-18 13:55:00,54.1,54.18,54.09,54.17,38891.0,43.9331,43.9981,43.925,43.99,38891.0
2018-06-18 14:00:00,54.16,54.21,54.13,54.14,161241.0,43.9819,44.0225,43.9575,43.9656,161241.0
2018-06-18 14:05:00,54.14,54.22,54.12,54.2,133698.0,43.9656,44.0306,43.9494,44.0144,133698.0
2018-06-18 14:10:00,54.21,54.26,54.19,54.19,184763.0,44.0225,44.0631,44.0062,44.0062,184763.0
2018-06-18 14:15:00,54.19,54.25,54.19,54.24,66420.0,44.0062,44.055,44.0062,44.0468,66420.0
2018-06-18 14:20:00,54.24,54.25,54.19,54.23,132261.0,44.0468,44.055,44.0062,44.0387,132261.0
2018-06-18 14:25:00,54.23,54.27,54.21,54.23,183356.0,44.0387,44.0712,44.0225,44.0387,183356.0
2018-06-18 14:30:00,54.23,54.25,54.2,54.21,130673.0,44.0387,44.055,44.0144,44.0225,130673.0
2018-06-18 14:35:00,54.21,54.22,54.19,54.2,113161.0,44.0225,44.0306,44.0062,44.0144,113161.0
2018-06-18 14:40:00,54.2,54.23,54.19,54.2,324084.0,44.0144,44.0387,44.0062,44.0144,324084.0
2018-06-18 14:45:00,54.2,54.22,54.18,54.19,76569.0,44.0144,44.0306,43.9981,44.0062,76569.0
2018-06-18 14:50:00,54.19,54.2,54.16,54.18,59995.0,44.0062,44.0144,43.9819,43.9981,59995.0
2018-06-18 14:55:00,54.18,54.19,54.16,54.18,65762.0,43.9981,44.0062,43.9819,43.9981,65762.0
2018-06-18 15:00:00,54.17,54.18,54.15,54.17,185057.0,43.99,43.9981,43.9737,43.99,185057.0
2018-06-18 15:05:00,54.16,54.17,54.15,54.16,129202.0,43.9819,43.99,43.9737,43.9819,129202.0
2018-06-18 15:10:00,54.17,54.18,54.16,54.16,89678.0,43.99,43.9981,43.9819,43.9819,89678.0
2018-06-18 15:15:00,54.16,54.2,54.16,54.2,117936.0,43.9819,44.0144,43.9819,44.0144,117936.0
2018-06-18 15:20:00,54.2,54.22,54.18,54.22,99841.0,44.0144,44.0306,43.9981,44.0306,99841.0
2018-06-18 15:25:00,54.21,54.24,54.18,54.18,62052.0,44.0225,44.0468,43.9981,43.9981,62052.0
2018-06-18 15:30:00,54.18,54.2,54.16,54.18,101201.0,43.9981,44.0144,43.9819,43.9981,101201.0
2018-06-18 15:35:00,54.18,54.19,54.14,54.17,148597.0,43.9981,44.0062,43.9656,43.99,148597.0
2018-06-18 15:40:00,54.17,54.18,54.15,54.16,154325.0,43.99,43.9981,43.9737,43.9819,154325.0
2018-06-18 15:45:00,54.16,54.25,54.16,54.24,135450.0,43.9819,44.055,43.9819,44.0468,135450.0
2018-06-18 15:50:00,54.24,54.25,54.2,54.22,166398.0,44.0468,44.055,44.0144,44.0306,166398.0
2018-06-18 15:55:00,54.22,54.26,54.19,54.2,466348.0,44.0306,44.0631,44.0062,44.0144,466348.0
2018-06-19 09:30:00,52.8,52.95,52.6,52.93,921339.0,43.2341,43.3569,43.0703,43.3405,921339.0
2018-06-19 09:35:00,52.93,53.1,52.9,53.1,690726.0,43.3405,43.4797,43.316,43.4797,690726.0
2018-06-19 09:40:00,53.09,53.1,53.02,53.03,451027.0,43.4715,43.4797,43.4142,43.4224,451027.0
2018-06-19 09:45:00,53.02,53.04,52.95,52.96,322391.0,43.4142,43.4306,43.3569,43.3651,322391.0
2018-06-19 09:50:00,52.96,52.98,52.83,52.83,412432.0,43.3651,43.3815,43.2586,43.2586,412432.0
2018-06-19 09:55:00,52.83,52.86,52.78,52.82,282725.0,43.2586,43.2832,43.2177,43.2505,282725.0
2018-06-19 10:00:00,52.81,52.81,52.72,52.76,367813.0,43.2423,43.2423,43.1686,43.2013,367813.0
2018-06-19 10:05:00,52.76,52.83,52.71,52.72,314589.0,43.2013,43.2586,43.1604,43.1686,314589.0
2018-06-19 10:10:00,52.72,52.81,52.68,52.77,373917.0,43.1686,43.2423,43.1358,43.2095,373917.0
2018-06-19 10:15:00,52.76,52.83,52.71,52.82,207471.0,43.2013,43.2586,43.1604,43.2505,207471.0
2018-06-19 10:20:00,52.82,52.83,52.73,52.74,259878.0,43.2505,43.2586,43.1768,43.185,259878.0
2018-06-19 10:25:00,52.73,52.75,52.69,52.7,460834.0,43.1768,43.1931,43.144,43.1522,460834.0
2018-06-19 10:30:00,52.7,52.7,52.64,52.65,442214.0,43.1522,43.1522,43.1031,43.1113,442214.0
2018-06-19 10:35:00,52.65,52.7,52.62,52.64,401833.0,43.1113,43.1522,43.0867,43.1031,401833.0
2018-06-19 10:40:00,52.64,52.7,52.6,52.65,697449.0,43.1031,43.1522,43.0703,43.1113,697449.0
2018-06-19 10:45:00,52.65,52.77,52.64,52.75,318750.0,43.1113,43.2095,43.1031,43.1931,318750.0
2018-06-19 10:50:00,52.74,52.83,52.72,52.82,256726.0,43.185,43.2586,43.1686,43.2505,256726.0
2018-06-19 10:55:00,52.82,52.84,52.79,52.83,161293.0,43.2505,43.2668,43.2259,43.2586,161293.0
2018-06-19 11:00:00,52.82,52.9,52.8,52.82,200345.0,43.2505,43.316,43.2341,43.2505,200345.0
2018-06-19 11:05:00,52.81,52.9,52.81,52.89,251378.0,43.2423,43.316,43.2423,43.3078,251378.0
2018-06-19 11:10:00,52.9,52.95,52.87,52.92,334427.0,43.316,43.3569,43.2914,43.3323,334427.0
2018-06-19 11:15:00,52.92,53.04,52.92,52.99,336597.0,43.3323,43.4306,43.3323,43.3897,336597.0
2018-06-19 11:20:00,53.0,53.1,52.99,53.09,300563.0,43.3978,43.4797,43.3897,43.4715,300563.0
2018-06-19 11:25:00,53.1,53.12,53.04,53.06,158051.0,43.4797,43.4961,43.4306,43.447,158051.0
2018-06-19 11:30:00,53.06,53.12,53.03,53.03,146867.0,43.447,43.4961,43.4224,43.4224,146867.0
2018-06-19 11:35:00,53.03,53.1,53.02,53.09,199259.0,43.4224,43.4797,43.4142,43.4715,199259.0
2018-06-19 11:40:00,53.09,53.11,53.04,53.08,161711.0,43.4715,43.4879,43.4306,43.4634,161711.0
2018-06-19 11:45:00,53.08,53.17,53.08,53.15,262658.0,43.4634,43.537,43.4634,43.5207,262658.0
2018-06-19 11:50:00,53.15,53.18,53.12,53.18,117071.0,43.5207,43.5452,43.4961,43.5452,117071.0
2018-06-19 11:55:00,53.19,53.22,53.16,53.19,240020.0,43.5534,43.578,43.5289,43.5534,240020.0
2018-06-19 12:00:00,53.19,53.21,53.13,53.13,257902.0,43.5534,43.5698,43.5043,43.5043,257902.0
2018-06-19 12:05:00,53.13,53.14,53.09,53.09,204551.0,43.5043,43.5125,43.4715,43.4715,204551.0
2018-06-19 12:10:00,53.09,53.09,53.05,53.05,144933.0,43.4715,43.4715,43.4388,43.4388,144933.0
2018-06-19 12:15:00,53.05,53.08,53.03,53.07,73671.0,43.4388,43.4634,43.4224,43.4552,73671.0
2018-06-19 12:20:00,53.07,53.09,53.04,53.09,254586.0,43.4552,43.4715,43.4306,43.4715,254586.0
2018-06-19 12:25:00,53.09,53.09,53.06,53.07,68529.0,43.4715,43.4715,43.447,43.4552,68529.0
2018-06-19 12:30:00,53.09,53.09,53.04,53.05,81347.0,43.4715,43.4715,43.4306,43.4388,81347.0
2018-06-19 12:35:00,53.05,53.06,53.03,53.05,101630.0,43.4388,43.447,43.4224,43.4388,101630.0
2018-06-19 12:40:00,53.05,53.05,53.0,53.04,174394.0,43.4388,43.4388,43.3978,43.4306,174394.0
2018-06-19 12:45:00,53.03,53.04,52.99,53.0,192041.0,43.4224,43.4306,43.3897,43.3978,192041.0
2018-06-19 12:50:00,53.0,53.04,52.99,53.02,69933.0,43.3978,43.4306,43.3897,43.4142,69933.0
2018-06-19 12:55:00,53.02,53.07,53.0,53.06,83478.0,43.4142,43.4552,43.3978,43.447,83478.0
2018-06-19 13:00:00,53.05,53.09,53.05,53.07,102231.0,43.4388,43.4715,43.4388,43.4552,102231.0
2018-06-19 13:05:00,53.06,53.09,53.05,53.06,92546.0,43.447,43.4715,43.4388,43.447,92546.0
2018-06-19 13:10:00,53.07,53.13,53.06,53.13,157873.0,43.4552,43.5043,43.447,43.5043,157873.0
2018-06-19 13:15:00,53.13,53.13,53.1,53.12,96659.0,43.5043,43.5043,43.4797,43.4961,96659.0
2018-06-19 13:20:00,53.12,53.13,53.08,53.09,135981.0,43.4961,43.5043,43.4634,43.4715,135981.0
2018-06-19 13:25:00,53.09,53.12,53.06,53.08,137450.0,43.4715,43.4961,43.447,43.4634,137450.0
2018-06-19 13:30:00,53.08,53.09,53.04,53.06,804661.0,43.4634,43.4715,43.4306,43.447,804661.0
2018-06-19 13:35:00,53.07,53.15,53.06,53.15,130401.0,43.4552,43.5207,43.447,43.5207,130401.0
2018-06-19 13:40:00,53.15,53.17,53.13,53.14,83413.0,43.5207,43.537,43.5043,43.5125,83413.0
2018-06-19 13:45:00,53.14,53.16,53.12,53.16,119673.0,43.5125,43.5289,43.4961,43.5289,119673.0
2018-06-19 13:50:00,53.16,53.17,53.1,53.12,153563.0,43.5289,43.537,43.4797,43.4961,153563.0
2018-06-19 13:55:00,53.11,53.17,53.11,53.17,94170.0,43.4879,43.537,43.4879,43.537,94170.0
2018-06-19 14:00:00,53.17,53.19,53.17,53.19,101315.0,43.537,43.5534,43.537,43.5534,101315.0
2018-06-19 14:05:00,53.19,53.23,53.18,53.21,89417.0,43.5534,43.5862,43.5452,43.5698,89417.0
2018-06-19 14:10:00,53.22,53.22,53.17,53.2,129635.0,43.578,43.578,43.537,43.5616,129635.0
2018-06-19 14:15:00,53.21,53.23,53.18,53.23,139910.0,43.5698,43.5862,43.5452,43.5862,139910.0
2018-06-19 14:20:00,53.23,53.25,53.21,53.25,149969.0,43.5862,43.6026,43.5698,43.6026,149969.0
2018-06-19 14:25:00,53.25,53.27,53.2,53.2,118991.0,43.6026,43.6189,43.5616,43.5616,118991.0
2018-06-19 14:30:00,53.2,53.23,53.19,53.21,111464.0,43.5616,43.5862,43.5534,43.5698,111464.0
2018-06-19 14:35:00,53.21,53.25,53.21,53.22,124337.0,43.5698,43.6026,43.5698,43.578,124337.0
2018-06-19 14:40:00,53.21,53.25,53.18,53.22,132993.0,43.5698,43.6026,43.5452,43.578,132993.0
2018-06-19 14:45:00,53.21,53.23,53.19,53.2,282474.0,43.5698,43.5862,43.5534,43.5616,282474.0
2018-06-19 14:50:00,53.2,53.26,53.2,53.23,137620.0,43.5616,43.6107,43.5616,43.5862,137620.0
2018-06-19 14:55:00,53.23,53.25,53.2,53.22,225494.0,43.5862,43.6026,43.5616,43.578,225494.0
2018-06-19 15:00:00,53.22,53.23,53.17,53.18,186154.0,43.578,43.5862,43.537,43.5452,186154.0
2018-06-19 15:05:00,53.18,53.2,53.17,53.19,142339.0,43.5452,43.5616,43.537,43.5534,142339.0
2018-06-19 15:10:00,53.2,53.21,53.16,53.19,160619.0,43.5616,43.5698,43.5289,43.5534,160619.0
2018-06-19 15:15:00,53.19,53.19,53.15,53.16,178014.0,43.5534,43.5534,43.5207,43.5289,178014.0
2018-06-19 15:20:00,53.16,53.17,53.13,53.14,145292.0,43.5289,43.537,43.5043,43.5125,145292.0
2018-06-19 15:25:00,53.13,53.16,53.12,53.13,152527.0,43.5043,43.5289,43.4961,43.5043,152527.0
2018-06-19 15:30:00,53.13,53.13,53.09,53.1,222407.0,43.5043,43.5043,43.4715,43.4797,222407.0
2018-06-19 15:35:00,53.11,53.15,53.1,53.14,157048.0,43.4879,43.5207,43.4797,43.5125,157048.0
2018-06-19 15:40:00,53.13,53.16,53.1,53.16,202142.0,43.5043,43.5289,43.4797,43.5289,202142.0
2018-06-19 15:45:00,53.15,53.17,53.12,53.15,289509.0,43.5207,43.537,43.4961,43.5207,289509.0
2018-06-19 15:50:00,53.16,53.19,53.15,53.17,194547.0,43.5289,43.5534,43.5207,43.537,194547.0
2018-06-19 15:55:00,53.18,53.22,53.14,53.15,491086.0,43.5452,43.578,43.5125,43.5207,491086.0
2018-06-20 09:30:00,53.64,53.69,53.57,53.6,492591.0,43.9219,43.9628,43.8646,43.8891,492591.0
2018-06-20 09:35:00,53.6,53.63,53.54,53.61,274242.0,43.8891,43.9137,43.84,43.8973,274242.0
2018-06-20 09:40:00,53.61,53.64,53.56,53.59,428210.0,43.8973,43.9219,43.8564,43.881,428210.0
2018-06-20 09:45:00,53.59,53.65,53.56,53.6,195608.0,43.881,43.9301,43.8564,43.8891,195608.0
2018-06-20 09:50:00,53.6,53.67,53.56,53.63,269663.0,43.8891,43.9465,43.8564,43.9137,269663.0
2018-06-20 09:55:00,53.63,53.67,53.6,53.62,153322.0,43.9137,43.9465,43.8891,43.9055,153322.0
2018-06-20 10:00:00,53.62,53.69,53.62,53.66,93830.0,43.9055,43.9628,43.9055,43.9383,93830.0
2018-06-20 10:05:00,53.66,53.7,53.59,53.59,67164.0,43.9383,43.971,43.881,43.881,67164.0
2018-06-20 10:10:00,53.59,53.59,53.49,53.51,256815.0,43.881,43.881,43.7991,43.8154,256815.0
2018-06-20 10:15:00,53.51,53.56,53.5,53.53,104248.0,43.8154,43.8564,43.8073,43.8318,104248.0
2018-06-20 10:20:00,53.52,53.53,53.43,53.44,223074.0,43.8236,43.8318,43.7499,43.7581,223074.0
2018-06-20 10:25:00,53.44,53.47,53.39,53.44,157869.0,43.7581,43.7827,43.7172,43.7581,157869.0
2018-06-20 10:30:00,53.45,53.48,53.39,53.45,373038.0,43.7663,43.7909,43.7172,43.7663,373038.0
2018-06-20 10:35:00,53.44,53.45,53.39,53.41,83297.0,43.7581,43.7663,43.7172,43.7336,83297.0
2018-06-20 10:40:00,53.42,53.42,53.35,53.41,89596.0,43.7418,43.7418,43.6844,43.7336,89596.0
2018-06-20 10:45:00,53.41,53.42,53.36,53.39,128183.0,43.7336,43.7418,43.6926,43.7172,128183.0
2018-06-20 10:50:00,53.39,53.42,53.38,53.42,50882.0,43.7172,43.7418,43.709,43.7418,50882.0
2018-06-20 10:55:00,53.42,53.45,53.4,53.43,34167.0,43.7418,43.7663,43.7254,43.7499,34167.0
2018-06-20 11:00:00,53.42,53.43,53.32,53.36,78947.0,43.7418,43.7499,43.6599,43.6926,78947.0
2018-06-20 11:05:00,53.36,53.42,53.36,53.39,144194.0,43.6926,43.7418,43.6926,43.7172,144194.0
2018-06-20 11:10:00,53.4,53.41,53.35,53.4,183880.0,43.7254,43.7336,43.6844,43.7254,183880.0
2018-06-20 11:15:00,53.4,53.44,53.38,53.43,67872.0,43.7254,43.7581,43.709,43.7499,67872.0
2018-06-20 11:20:00,53.43,53.51,53.43,53.5,307113.0,43.7499,43.8154,43.7499,43.8073,307113.0
2018-06-20 11:25:00,53.5,53.51,53.45,53.46,324575.0,43.8073,43.8154,43.7663,43.7745,324575.0
2018-06-20 11:30:00,53.45,53.45,53.41,53.41,57857.0,43.7663,43.7663,43.7336,43.7336,57857.0
2018-06-20 11:35:00,53.41,53.44,53.41,53.42,44505.0,43.7336,43.7581,43.7336,43.7418,44505.0
2018-06-20 11:40:00,53.42,53.45,53.4,53.43,85792.0,43.7418,43.7663,43.7254,43.7499,85792.0
2018-06-20 11:45:00,53.43,53.43,53.4,53.41,99505.0,43.7499,43.7499,43.7254,43.7336,99505.0
2018-06-20 11:50:00,53.41,53.48,53.4,53.48,36905.0,43.7336,43.7909,43.7254,43.7909,36905.0
2018-06-20 11:55:00,53.48,53.52,53.46,53.52,44971.0,43.7909,43.8236,43.7745,43.8236,44971.0
2018-06-20 12:00:00,53.53,53.56,53.51,53.55,113957.0,43.8318,43.8564,43.8154,43.8482,113957.0
2018-06-20 12:05:00,53.55,53.59,53.55,53.57,133926.0,43.8482,43.881,43.8482,43.8646,133926.0
2018-06-20 12:10:00,53.57,53.58,53.55,53.56,69076.0,43.8646,43.8728,43.8482,43.8564,69076.0
2018-06-20 12:15:00,53.56,53.58,53.51,53.53,72146.0,43.8564,43.8728,43.8154,43.8318,72146.0
2018-06-20 12:20:00,53.52,53.53,53.5,53.52,28988.0,43.8236,43.8318,43.8073,43.8236,28988.0
2018-06-20 12:25:00,53.53,53.55,53.5,53.53,29055.0,43.8318,43.8482,43.8073,43.8318,29055.0
2018-06-20 12:30:00,53.53,53.56,53.52,53.55,20218.0,43.8318,43.8564,43.8236,43.8482,20218.0
2018-06-20 12:35:00,53.55,53.58,53.55,53.58,23617.0,43.8482,43.8728,43.8482,43.8728,23617.0
2018-06-20 12:40:00,53.58,53.59,53.55,53.57,95010.0,43.8728,43.881,43.8482,43.8646,95010.0
2018-06-20 12:45:00,53.57,53.62,53.56,53.6,118128.0,43.8646,43.9055,43.8564,43.8891,118128.0
2018-06-20 12:50:00,53.59,53.6,53.56,53.57,134389.0,43.881,43.8891,43.8564,43.8646,134389.0
2018-06-20 12:55:00,53.57,53.58,53.55,53.55,66293.0,43.8646,43.8728,43.8482,43.8482,66293.0
2018-06-20 13:00:00,53.55,53.56,53.54,53.55,52343.0,43.8482,43.8564,43.84,43.8482,52343.0
2018-06-20 13:05:00,53.56,53.6,53.56,53.58,43676.0,43.8564,43.8891,43.8564,43.8728,43676.0
2018-06-20 13:10:00,53.59,53.59,53.54,53.54,124091.0,43.881,43.881,43.84,43.84,124091.0
2018-06-20 13:15:00,53.55,53.55,53.52,53.53,88298.0,43.8482,43.8482,43.8236,43.8318,88298.0
2018-06-20 13:20:00,53.53,53.56,53.52,53.55,73503.0,43.8318,43.8564,43.8236,43.8482,73503.0
2018-06-20 13:25:00,53.55,53.55,53.49,53.51,79805.0,43.8482,43.8482,43.7991,43.8154,79805.0
2018-06-20 13:30:00,53.51,53.54,53.51,53.53,35087.0,43.8154,43.84,43.8154,43.8318,35087.0
2018-06-20 13:35:00,53.53,53.54,53.5,53.51,41548.0,43.8318,43.84,43.8073,43.8154,41548.0
2018-06-20 13:40:00,53.5,53.53,53.5,53.52,32755.0,43.8073,43.8318,43.8073,43.8236,32755.0
2018-06-20 13:45:00,53.52,53.52,53.49,53.51,201750.0,43.8236,43.8236,43.7991,43.8154,201750.0
2018-06-20 13:50:00,53.5,53.55,53.49,53.55,62685.0,43.8073,43.8482,43.7991,43.8482,62685.0
2018-06-20 13:55:00,53.55,53.56,53.53,53.54,53068.0,43.8482,43.8564,43.8318,43.84,53068.0
2018-06-20 14:00:00,53.54,53.55,53.51,53.55,68348.0,43.84,43.8482,43.8154,43.8482,68348.0
2018-06-20 14:05:00,53.55,53.56,53.52,53.53,46218.0,43.8482,43.8564,43.8236,43.8318,46218.0
2018-06-20 14:10:00,53.53,53.55,53.5,53.54,99796.0,43.8318,43.8482,43.8073,43.84,99796.0
2018-06-20 14:15:00,53.54,53.56,53.51,53.52,88909.0,43.84,43.8564,43.8154,43.8236,88909.0
2018-06-20 14:20:00,53.52,53.53,53.5,53.52,82445.0,43.8236,43.8318,43.8073,43.8236,82445.0
2018-06-20 14:25:00,53.52,53.52,53.49,53.51,116057.0,43.8236,43.8236,43.7991,43.8154,116057.0
2018-06-20 14:30:00,53.5,53.51,53.47,53.47,76814.0,43.8073,43.8154,43.7827,43.7827,76814.0
2018-06-20 14:35:00,53.47,53.49,53.45,53.46,194210.0,43.7827,43.7991,43.7663,43.7745,194210.0
2018-06-20 14:40:00,53.46,53.46,53.43,53.43,76395.0,43.7745,43.7745,43.7499,43.7499,76395.0
2018-06-20 14:45:00,53.43,53.45,53.42,53.43,59270.0,43.7499,43.7663,43.7418,43.7499,59270.0
2018-06-20 14:50:00,53.44,53.45,53.42,53.45,63052.0,43.7581,43.7663,43.7418,43.7663,63052.0
2018-06-20 14:55:00,53.45,53.46,53.39,53.4,68714.0,43.7663,43.7745,43.7172,43.7254,68714.0
2018-06-20 15:00:00,53.41,53.42,53.37,53.38,86093.0,43.7336,43.7418,43.7008,43.709,86093.0
2018-06-20 15:05:00,53.38,53.4,53.36,53.4,84750.0,43.709,43.7254,43.6926,43.7254,84750.0
2018-06-20 15:10:00,53.39,53.4,53.37,53.39,104324.0,43.7172,43.7254,43.7008,43.7172,104324.0
2018-06-20 15:15:00,53.4,53.4,53.38,53.4,87063.0,43.7254,43.7254,43.709,43.7254,87063.0
2018-06-20 15:20:00,53.39,53.4,53.37,53.39,174235.0,43.7172,43.7254,43.7008,43.7172,174235.0
2018-06-20 15:25:00,53.39,53.4,53.38,53.39,77394.0,43.7172,43.7254,43.709,43.7172,77394.0
2018-06-20 15:30:00,53.4,53.43,53.39,53.43,62350.0,43.7254,43.7499,43.7172,43.7499,62350.0
2018-06-20 15:35:00,53.42,53.43,53.38,53.41,83857.0,43.7418,43.7499,43.709,43.7336,83857.0
2018-06-20 15:40:00,53.41,53.41,53.37,53.4,115919.0,43.7336,43.7336,43.7008,43.7254,115919.0
2018-06-20 15:45:00,53.4,53.44,53.4,53.43,91059.0,43.7254,43.7581,43.7254,43.7499,91059.0
2018-06-20 15:50:00,53.43,53.44,53.38,53.39,175632.0,43.7499,43.7581,43.709,43.7172,175632.0
2018-06-20 15:55:00,53.39,53.39,53.36,53.38,435077.0,43.7172,43.7172,43.6926,43.709,435077.0
2018-06-21 09:30:00,53.04,53.06,52.98,53.02,300324.0,43.4306,43.447,43.3815,43.4142,300324.0
2018-06-21 09:35:00,53.02,53.03,52.94,52.97,206462.0,43.4142,43.4224,43.3487,43.3733,206462.0
2018-06-21 09:40:00,52.97,53.02,52.96,52.97,138226.0,43.3733,43.4142,43.3651,43.3733,138226.0
2018-06-21 09:45:00,52.96,53.0,52.95,52.97,67902.0,43.3651,43.3978,43.3569,43.3733,67902.0
2018-06-21 09:50:00,52.96,52.98,52.92,52.93,120927.0,43.3651,43.3815,43.3323,43.3405,120927.0
2018-06-21 09:55:00,52.93,52.94,52.9,52.91,556539.0,43.3405,43.3487,43.316,43.3242,556539.0
2018-06-21 10:00:00,52.91,52.95,52.84,52.84,115496.0,43.3242,43.3569,43.2668,43.2668,115496.0
2018-06-21 10:05:00,52.85,52.85,52.71,52.72,195273.0,43.275,43.275,43.1604,43.1686,195273.0
2018-06-21 10:10:00,52.71,52.82,52.71,52.77,157192.0,43.1604,43.2505,43.1604,43.2095,157192.0
2018-06-21 10:15:00,52.77,52.81,52.7,52.71,253919.0,43.2095,43.2423,43.1522,43.1604,253919.0
2018-06-21 10:20:00,52.71,52.75,52.67,52.74,134864.0,43.1604,43.1931,43.1276,43.185,134864.0
2018-06-21 10:25:00,52.74,52.75,52.68,52.75,194411.0,43.185,43.1931,43.1358,43.1931,194411.0
2018-06-21 10:30:00,52.76,52.81,52.73,52.73,283621.0,43.2013,43.2423,43.1768,43.1768,283621.0
2018-06-21 10:35:00,52.74,52.75,52.65,52.69,130585.0,43.185,43.1931,43.1113,43.144,130585.0
2018-06-21 10:40:00,52.7,52.73,52.67,52.71,182246.0,43.1522,43.1768,43.1276,43.1604,182246.0
2018-06-21 10:45:00,52.71,52.74,52.64,52.68,147405.0,43.1604,43.185,43.1031,43.1358,147405.0
2018-06-21 10:50:00,52.67,52.75,52.65,52.74,286471.0,43.1276,43.1931,43.1113,43.185,286471.0
2018-06-21 10:55:00,52.73,52.74,52.66,52.66,77991.0,43.1768,43.185,43.1194,43.1194,77991.0
2018-06-21 11:00:00,52.66,52.71,52.64,52.69,82504.0,43.1194,43.1604,43.1031,43.144,82504.0
2018-06-21 11:05:00,52.68,52.69,52.62,52.64,74782.0,43.1358,43.144,43.0867,43.1031,74782.0
2018-06-21 11:10:00,52.65,52.71,52.62,52.7,84337.0,43.1113,43.1604,43.0867,43.1522,84337.0
2018-06-21 11:15:00,52.7,52.73,52.69,52.72,64763.0,43.1522,43.1768,43.144,43.1686,64763.0
2018-06-21 11:20:00,52.72,52.74,52.69,52.7,216135.0,43.1686,43.185,43.144,43.1522,216135.0
2018-06-21 11:25:00,52.69,52.74,52.68,52.73,178596.0,43.144,43.185,43.1358,43.1768,178596.0
2018-06-21 11:30:00,52.72,52.78,52.72,52.76,79578.0,43.1686,43.2177,43.1686,43.2013,79578.0
2018-06-21 11:35:00,52.76,52.77,52.72,52.77,56922.0,43.2013,43.2095,43.1686,43.2095,56922.0
2018-06-21 11:40:00,52.77,52.81,52.74,52.81,46204.0,43.2095,43.2423,43.185,43.2423,46204.0
2018-06-21 11:45:00,52.81,52.82,52.79,52.82,65265.0,43.2423,43.2505,43.2259,43.2505,65265.0
2018-06-21 11:50:00,52.82,52.84,52.79,52.8,43502.0,43.2505,43.2668,43.2259,43.2341,43502.0
2018-06-21 11:55:00,52.8,52.82,52.76,52.77,40945.0,43.2341,43.2505,43.2013,43.2095,40945.0
2018-06-21 12:00:00,52.77,52.77,52.69,52.69,73055.0,43.2095,43.2095,43.144,43.144,73055.0
2018-06-21 12:05:00,52.69,52.72,52.68,52.69,106503.0,43.144,43.1686,43.1358,43.144,106503.0
2018-06-21 12:10:00,52.7,52.71,52.67,52.69,1479610.0,43.1522,43.1604,43.1276,43.144,1479610.0
2018-06-21 12:15:00,52.69,52.7,52.66,52.69,183209.0,43.144,43.1522,43.1194,43.144,183209.0
2018-06-21 12:20:00,52.7,52.71,52.68,52.68,166456.0,43.1522,43.1604,43.1358,43.1358,166456.0
2018-06-21 12:25:00,52.69,52.71,52.68,52.68,139895.0,43.144,43.1604,43.1358,43.1358,139895.0
2018-06-21 12:30:00,52.69,52.7,52.64,52.65,159638.0,43.144,43.1522,43.1031,43.1113,159638.0
2018-06-21 12:35:00,52.65,52.67,52.64,52.66,27671.0,43.1113,43.1276,43.1031,43.1194,27671.0
2018-06-21 12:40:00,52.65,52.68,52.64,52.68,44673.0,43.1113,43.1358,43.1031,43.1358,44673.0
2018-06-21 12:45:00,52.68,52.68,52.65,52.67,32904.0,43.1358,43.1358,43.1113,43.1276,32904.0
2018-06-21 12:50:00,52.66,52.67,52.65,52.66,50838.0,43.1194,43.1276,43.1113,43.1194,50838.0
2018-06-21 12:55:00,52.66,52.67,52.63,52.64,61121.0,43.1194,43.1276,43.0949,43.1031,61121.0
2018-06-21 13:00:00,52.64,52.64,52.63,52.64,44387.0,43.1031,43.1031,43.0949,43.1031,44387.0
2018-06-21 13:05:00,52.64,52.67,52.64,52.67,47512.0,43.1031,43.1276,43.1031,43.1276,47512.0
2018-06-21 13:10:00,52.68,52.7,52.67,52.69,90239.0,43.1358,43.1522,43.1276,43.144,90239.0
2018-06-21 13:15:00,52.7,52.74,52.69,52.73,48776.0,43.1522,43.185,43.144,43.1768,48776.0
2018-06-21 13:20:00,52.73,52.74,52.71,52.72,33904.0,43.1768,43.185,43.1604,43.1686,33904.0
2018-06-21 13:25:00,52.73,52.73,52.7,52.71,24083.0,43.1768,43.1768,43.1522,43.1604,24083.0
2018-06-21 13:30:00,52.71,52.81,52.69,52.81,5649117.0,43.1604,43.2423,43.144,43.2423,5649117.0
2018-06-21 13:35:00,52.82,52.82,52.77,52.8,199779.0,43.2505,43.2505,43.2095,43.2341,199779.0
2018-06-21 13:40:00,52.8,52.84,52.78,52.8,212871.0,43.2341,43.2668,43.2177,43.2341,212871.0
2018-06-21 13:45:00,52.81,52.83,52.79,52.81,98440.0,43.2423,43.2586,43.2259,43.2423,98440.0
2018-06-21 13:50:00,52.81,52.83,52.78,52.8,118039.0,43.2423,43.2586,43.2177,43.2341,118039.0
2018-06-21 13:55:00,52.81,52.83,52.79,52.82,88751.0,43.2423,43.2586,43.2259,43.2505,88751.0
2018-06-21 14:00:00,52.83,52.89,52.82,52.85,176264.0,43.2586,43.3078,43.2505,43.275,176264.0
2018-06-21 14:05:00,52.85,52.87,52.81,52.87,199289.0,43.275,43.2914,43.2423,43.2914,199289.0
2018-06-21 14:10:00,52.86,52.87,52.84,52.85,210861.0,43.2832,43.2914,43.2668,43.275,210861.0
2018-06-21 14:15:00,52.86,52.87,52.8,52.8,164198.0,43.2832,43.2914,43.2341,43.2341,164198.0
2018-06-21 14:20:00,52.81,52.86,52.8,52.84,92131.0,43.2423,43.2832,43.2341,43.2668,92131.0
2018-06-21 14:25:00,52.83,52.84,52.81,52.83,79644.0,43.2586,43.2668,43.2423,43.2586,79644.0
2018-06-21 14:30:00,52.83,52.85,52.82,52.84,118868.0,43.2586,43.275,43.2505,43.2668,118868.0
2018-06-21 14:35:00,52.84,52.88,52.81,52.82,124895.0,43.2668,43.2996,43.2423,43.2505,124895.0
2018-06-21 14:40:00,52.82,52.83,52.79,52.8,47595.0,43.2505,43.2586,43.2259,43.2341,47595.0
2018-06-21 14:45:00,52.79,52.85,52.79,52.85,160370.0,43.2259,43.275,43.2259,43.275,160370.0
2018-06-21 14:50:00,52.85,52.86,52.81,52.82,69454.0,43.275,43.2832,43.2423,43.2505,69454.0
2018-06-21 14:55:00,52.81,52.82,52.77,52.77,159303.0,43.2423,43.2505,43.2095,43.2095,159303.0
2018-06-21 15:00:00,52.76,52.78,52.75,52.78,41854.0,43.2013,43.2177,43.1931,43.2177,41854.0
2018-06-21 15:05:00,52.77,52.8,52.75,52.78,79533.0,43.2095,43.2341,43.1931,43.2177,79533.0
2018-06-21 15:10:00,52.77,52.78,52.73,52.76,115227.0,43.2095,43.2177,43.1768,43.2013,115227.0
2018-06-21 15:15:00,52.76,52.76,52.69,52.7,62753.0,43.2013,43.2013,43.144,43.1522,62753.0
2018-06-21 15:20:00,52.71,52.77,52.66,52.74,181472.0,43.1604,43.2095,43.1194,43.185,181472.0
2018-06-21 15:25:00,52.74,52.8,52.73,52.78,221643.0,43.185,43.2341,43.1768,43.2177,221643.0
2018-06-21 15:30:00,52.77,52.77,52.67,52.68,268602.0,43.2095,43.2095,43.1276,43.1358,268602.0
2018-06-21 15:35:00,52.68,52.7,52.66,52.69,70941.0,43.1358,43.1522,43.1194,43.144,70941.0
2018-06-21 15:40:00,52.69,52.69,52.62,52.62,109288.0,43.144,43.144,43.0867,43.0867,109288.0
2018-06-21 15:45:00,52.63,52.66,52.61,52.65,90840.0,43.0949,43.1194,43.0785,43.1113,90840.0
2018-06-21 15:50:00,52.65,52.68,52.63,52.64,80604.0,43.1113,43.1358,43.0949,43.1031,80604.0
2018-06-21 15:55:00,52.65,52.68,52.64,52.66,179925.0,43.1113,43.1358,43.1031,43.1194,179925.0
2018-06-22 09:30:00,53.4,53.41,53.27,53.28,313456.0,43.7254,43.7336,43.6189,43.6271,313456.0
2018-06-22 09:35:00,53.28,53.3,53.26,53.26,85612.0,43.6271,43.6435,43.6107,43.6107,85612.0
2018-06-22 09:40:00,53.26,53.27,53.19,53.2,242849.0,43.6107,43.6189,43.5534,43.5616,242849.0
2018-06-22 09:45:00,53.2,53.22,53.14,53.17,122707.0,43.5616,43.578,43.5125,43.537,122707.0
2018-06-22 09:50:00,53.17,53.22,53.16,53.19,188223.0,43.537,43.578,43.5289,43.5534,188223.0
2018-06-22 09:55:00,53.19,53.26,53.15,53.21,103917.0,43.5534,43.6107,43.5207,43.5698,103917.0
2018-06-22 10:00:00,53.21,53.24,53.18,53.2,89558.0,43.5698,43.5944,43.5452,43.5616,89558.0
2018-06-22 10:05:00,53.2,53.28,53.2,53.27,100485.0,43.5616,43.6271,43.5616,43.6189,100485.0
2018-06-22 10:10:00,53.26,53.31,53.24,53.31,85335.0,43.6107,43.6517,43.5944,43.6517,85335.0
2018-06-22 10:15:00,53.31,53.34,53.29,53.29,103422.0,43.6517,43.6762,43.6353,43.6353,103422.0
2018-06-22 10:20:00,53.29,53.3,53.23,53.23,58386.0,43.6353,43.6435,43.5862,43.5862,58386.0
2018-06-22 10:25:00,53.23,53.24,53.05,53.07,151339.0,43.5862,43.5944,43.4388,43.4552,151339.0
2018-06-22 10:30:00,53.07,53.09,53.03,53.08,137812.0,43.4552,43.4715,43.4224,43.4634,137812.0
2018-06-22 10:35:00,53.08,53.1,53.0,53.01,160585.0,43.4634,43.4797,43.3978,43.406,160585.0
2018-06-22 10:40:00,53.02,53.05,53.01,53.03,82071.0,43.4142,43.4388,43.406,43.4224,82071.0
2018-06-22 10:45:00,53.03,53.08,53.02,53.06,83980.0,43.4224,43.4634,43.4142,43.447,83980.0
2018-06-22 10:50:00,53.05,53.1,53.02,53.06,97062.0,43.4388,43.4797,43.4142,43.447,97062.0
2018-06-22 10:55:00,53.07,53.1,53.05,53.09,51027.0,43.4552,43.4797,43.4388,43.4715,51027.0
2018-06-22 11:00:00,53.09,53.13,53.08,53.12,118184.0,43.4715,43.5043,43.4634,43.4961,118184.0
2018-06-22 11:05:00,53.12,53.15,53.12,53.13,102906.0,43.4961,43.5207,43.4961,43.5043,102906.0
2018-06-22 11:10:00,53.13,53.14,53.1,53.12,70913.0,43.5043,43.5125,43.4797,43.4961,70913.0
2018-06-22 11:15:00,53.11,53.13,53.1,53.13,37418.0,43.4879,43.5043,43.4797,43.5043,37418.0
2018-06-22 11:20:00,53.13,53.15,53.09,53.09,50566.0,43.5043,43.5207,43.4715,43.4715,50566.0
2018-06-22 11:25:00,53.09,53.15,53.09,53.14,62382.0,43.4715,43.5207,43.4715,43.5125,62382.0
2018-06-22 11:30:00,53.15,53.15,53.12,53.14,52837.0,43.5207,43.5207,43.4961,43.5125,52837.0
2018-06-22 11:35:00,53.14,53.15,53.12,53.15,51368.0,43.5125,43.5207,43.4961,43.5207,51368.0
2018-06-22 11:40:00,53.14,53.18,53.13,53.18,33324.0,43.5125,43.5452,43.5043,43.5452,33324.0
2018-06-22 11:45:00,53.18,53.2,53.18,53.18,54413.0,43.5452,43.5616,43.5452,43.5452,54413.0
2018-06-22 11:50:00,53.18,53.19,53.17,53.18,23353.0,43.5452,43.5534,43.537,43.5452,23353.0
2018-06-22 11:55:00,53.17,53.18,53.14,53.15,43417.0,43.537,43.5452,43.5125,43.5207,43417.0
2018-06-22 12:00:00,53.15,53.16,53.13,53.16,27310.0,43.5207,43.5289,43.5043,43.5289,27310.0
2018-06-22 12:05:00,53.16,53.18,53.15,53.18,23496.0,43.5289,43.5452,43.5207,43.5452,23496.0
2018-06-22 12:10:00,53.18,53.23,53.17,53.23,32851.0,43.5452,43.5862,43.537,43.5862,32851.0
2018-06-22 12:15:00,53.23,53.26,53.19,53.19,60149.0,43.5862,43.6107,43.5534,43.5534,60149.0
2018-06-22 12:20:00,53.18,53.2,53.17,53.18,30689.0,43.5452,43.5616,43.537,43.5452,30689.0
2018-06-22 12:25:00,53.17,53.2,53.17,53.18,201597.0,43.537,43.5616,43.537,43.5452,201597.0
2018-06-22 12:30:00,53.18,53.18,53.15,53.17,16747.0,43.5452,43.5452,43.5207,43.537,16747.0
2018-06-22 12:35:00,53.16,53.18,53.16,53.17,59123.0,43.5289,43.5452,43.5289,43.537,59123.0
2018-06-22 12:40:00,53.17,53.2,53.17,53.19,43086.0,43.537,43.5616,43.537,43.5534,43086.0
2018-06-22 12:45:00,53.18,53.2,53.16,53.2,25720.0,43.5452,43.5616,43.5289,43.5616,25720.0
2018-06-22 12:50:00,53.2,53.23,53.2,53.21,16852.0,43.5616,43.5862,43.5616,43.5698,16852.0
2018-06-22 12:55:00,53.21,53.22,53.19,53.21,68801.0,43.5698,43.578,43.5534,43.5698,68801.0
2018-06-22 13:00:00,53.21,53.22,53.2,53.22,30563.0,43.5698,43.578,43.5616,43.578,30563.0
2018-06-22 13:05:00,53.22,53.23,53.21,53.23,130999.0,43.578,43.5862,43.5698,43.5862,130999.0
2018-06-22 13:10:00,53.23,53.25,53.21,53.24,85118.0,43.5862,43.6026,43.5698,43.5944,85118.0
2018-06-22 13:15:00,53.24,53.26,53.23,53.23,22837.0,43.5944,43.6107,43.5862,43.5862,22837.0
2018-06-22 13:20:00,53.23,53.24,53.22,53.22,68725.0,43.5862,43.5944,43.578,43.578,68725.0
2018-06-22 13:25:00,53.22,53.27,53.21,53.26,42451.0,43.578,43.6189,43.5698,43.6107,42451.0
2018-06-22 13:30:00,53.26,53.27,53.22,53.23,57761.0,43.6107,43.6189,43.578,43.5862,57761.0
2018-06-22 13:35:00,53.23,53.24,53.2,53.23,67848.0,43.5862,43.5944,43.5616,43.5862,67848.0
2018-06-22 13:40:00,53.23,53.25,53.22,53.23,46928.0,43.5862,43.6026,43.578,43.5862,46928.0
2018-06-22 13:45:00,53.23,53.23,53.2,53.2,25970.0,43.5862,43.5862,43.5616,43.5616,25970.0
2018-06-22 13:50:00,53.2,53.22,53.2,53.21,69951.0,43.5616,43.578,43.5616,43.5698,69951.0
2018-06-22 13:55:00,53.21,53.23,53.21,53.22,56580.0,43.5698,43.5862,43.5698,43.578,56580.0
2018-06-22 14:00:00,53.21,53.29,53.21,53.27,81415.0,43.5698,43.6353,43.5698,43.6189,81415.0
2018-06-22 14:05:00,53.27,53.27,53.23,53.25,61257.0,43.6189,43.6189,43.5862,43.6026,61257.0
2018-06-22 14:10:00,53.25,53.26,53.22,53.23,180335.0,43.6026,43.6107,43.578,43.5862,180335.0
2018-06-22 14:15:00,53.22,53.23,53.2,53.21,55885.0,43.578,43.5862,43.5616,43.5698,55885.0
2018-06-22 14:20:00,53.21,53.23,53.2,53.2,114816.0,43.5698,43.5862,43.5616,43.5616,114816.0
2018-06-22 14:25:00,53.21,53.22,53.19,53.21,64202.0,43.5698,43.578,43.5534,43.5698,64202.0
2018-06-22 14:30:00,53.2,53.21,53.16,53.17,175587.0,43.5616,43.5698,43.5289,43.537,175587.0
2018-06-22 14:35:00,53.18,53.2,53.18,53.2,69720.0,43.5452,43.5616,43.5452,43.5616,69720.0
2018-06-22 14:40:00,53.2,53.21,53.19,53.2,16509.0,43.5616,43.5698,43.5534,43.5616,16509.0
2018-06-22 14:45:00,53.2,53.23,53.18,53.22,114581.0,43.5616,43.5862,43.5452,43.578,114581.0
2018-06-22 14:50:00,53.23,53.24,53.22,53.23,40411.0,43.5862,43.5944,43.578,43.5862,40411.0
2018-06-22 14:55:00,53.22,53.23,53.2,53.22,880960.0,43.578,43.5862,43.5616,43.578,880960.0
2018-06-22 15:00:00,53.22,53.22,53.19,53.19,45578.0,43.578,43.578,43.5534,43.5534,45578.0
2018-06-22 15:05:00,53.2,53.21,53.19,53.2,26445.0,43.5616,43.5698,43.5534,43.5616,26445.0
2018-06-22 15:10:00,53.2,53.21,53.19,53.2,39757.0,43.5616,43.5698,43.5534,43.5616,39757.0
2018-06-22 15:15:00,53.2,53.2,53.17,53.18,124060.0,43.5616,43.5616,43.537,43.5452,124060.0
2018-06-22 15:20:00,53.18,53.19,53.17,53.18,41745.0,43.5452,43.5534,43.537,43.5452,41745.0
2018-06-22 15:25:00,53.18,53.2,53.16,53.18,69018.0,43.5452,43.5616,43.5289,43.5452,69018.0
2018-06-22 15:30:00,53.17,53.18,53.15,53.18,59422.0,43.537,43.5452,43.5207,43.5452,59422.0
2018-06-22 15:35:00,53.18,53.2,53.17,53.17,34872.0,43.5452,43.5616,43.537,43.537,34872.0
2018-06-22 15:40:00,53.18,53.2,53.17,53.18,49779.0,43.5452,43.5616,43.537,43.5452,49779.0
2018-06-22 15:45:00,53.19,53.22,53.18,53.21,28049.0,43.5534,43.578,43.5452,43.5698,28049.0
2018-06-22 15:50:00,53.21,53.22,53.18,53.21,141002.0,43.5698,43.578,43.5452,43.5698,141002.0
2018-06-22 15:55:00,53.22,53.24,53.15,53.17,191057.0,43.578,43.5944,43.5207,43.537,191057.0
2018-06-25 09:30:00,52.68,52.75,52.54,52.71,404339.0,43.1358,43.1931,43.0212,43.1604,404339.0
2018-06-25 09:35:00,52.71,52.71,52.56,52.56,403971.0,43.1604,43.1604,43.0376,43.0376,403971.0
2018-06-25 09:40:00,52.55,52.57,52.49,52.52,112545.0,43.0294,43.0458,42.9802,43.0048,112545.0
2018-06-25 09:45:00,52.53,52.53,52.43,52.47,479760.0,43.013,43.013,42.9311,42.9639,479760.0
2018-06-25 09:50:00,52.46,52.48,52.44,52.46,193774.0,42.9557,42.9721,42.9393,42.9557,193774.0
2018-06-25 09:55:00,52.46,52.48,52.4,52.42,279146.0,42.9557,42.9721,42.9065,42.9229,279146.0
2018-06-25 10:00:00,52.42,52.46,52.36,52.38,296757.0,42.9229,42.9557,42.8738,42.8902,296757.0
2018-06-25 10:05:00,52.38,52.39,52.32,52.32,227919.0,42.8902,42.8984,42.841,42.841,227919.0
2018-06-25 10:10:00,52.33,52.35,52.27,52.31,195932.0,42.8492,42.8656,42.8001,42.8329,195932.0
2018-06-25 10:15:00,52.32,52.38,52.27,52.27,231715.0,42.841,42.8902,42.8001,42.8001,231715.0
2018-06-25 10:20:00,52.27,52.29,52.22,52.29,191678.0,42.8001,42.8165,42.7592,42.8165,191678.0
2018-06-25 10:25:00,52.28,52.42,52.28,52.4,104960.0,42.8083,42.9229,42.8083,42.9065,104960.0
2018-06-25 10:30:00,52.39,52.4,52.34,52.37,182349.0,42.8984,42.9065,42.8574,42.882,182349.0
2018-06-25 10:35:00,52.37,52.45,52.35,52.43,175761.0,42.882,42.9475,42.8656,42.9311,175761.0
2018-06-25 10:40:00,52.43,52.48,52.41,52.47,158450.0,42.9311,42.9721,42.9147,42.9639,158450.0
2018-06-25 10:45:00,52.47,52.5,52.42,52.48,126794.0,42.9639,42.9884,42.9229,42.9721,126794.0
2018-06-25 10:50:00,52.49,52.51,52.45,52.45,282633.0,42.9802,42.9966,42.9475,42.9475,282633.0
2018-06-25 10:55:00,52.46,52.46,52.39,52.43,143994.0,42.9557,42.9557,42.8984,42.9311,143994.0
2018-06-25 11:00:00,52.43,52.43,52.33,52.33,167111.0,42.9311,42.9311,42.8492,42.8492,167111.0
2018-06-25 11:05:00,52.33,52.36,52.31,52.32,89670.0,42.8492,42.8738,42.8329,42.841,89670.0
2018-06-25 11:10:00,52.33,52.4,52.32,52.32,148421.0,42.8492,42.9065,42.841,42.841,148421.0
2018-06-25 11:15:00,52.31,52.35,52.28,52.29,109425.0,42.8329,42.8656,42.8083,42.8165,109425.0
2018-06-25 11:20:00,52.29,52.29,52.19,52.21,158415.0,42.8165,42.8165,42.7346,42.751,158415.0
2018-06-25 11:25:00,52.21,52.25,52.19,52.19,262928.0,42.751,42.7837,42.7346,42.7346,262928.0
2018-06-25 11:30:00,52.2,52.2,52.11,52.12,114051.0,42.7428,42.7428,42.6691,42.6773,114051.0
2018-06-25 11:35:00,52.12,52.15,52.09,52.12,99140.0,42.6773,42.7018,42.6527,42.6773,99140.0
2018-06-25 11:40:00,52.11,52.2,52.11,52.18,96452.0,42.6691,42.7428,42.6691,42.7264,96452.0
2018-06-25 11:45:00,52.17,52.2,52.15,52.2,157493.0,42.7182,42.7428,42.7018,42.7428,157493.0
2018-06-25 11:50:00,52.2,52.21,52.17,52.18,131543.0,42.7428,42.751,42.7182,42.7264,131543.0
2018-06-25 11:55:00,52.17,52.18,52.13,52.15,67129.0,42.7182,42.7264,42.6855,42.7018,67129.0
2018-06-25 12:00:00,52.15,52.16,52.06,52.08,187138.0,42.7018,42.71,42.6281,42.6445,187138.0
2018-06-25 12:05:00,52.08,52.09,52.01,52.01,117860.0,42.6445,42.6527,42.5872,42.5872,117860.0
2018-06-25 12:10:00,52.01,52.09,51.99,52.09,236793.0,42.5872,42.6527,42.5708,42.6527,236793.0
2018-06-25 12:15:00,52.08,52.11,52.06,52.09,88091.0,42.6445,42.6691,42.6281,42.6527,88091.0
2018-06-25 12:20:00,52.08,52.14,52.04,52.14,82489.0,42.6445,42.6937,42.6118,42.6937,82489.0
2018-06-25 12:25:00,52.15,52.15,52.12,52.14,67309.0,42.7018,42.7018,42.6773,42.6937,67309.0
2018-06-25 12:30:00,52.13,52.17,52.12,52.17,140547.0,42.6855,42.7182,42.6773,42.7182,140547.0
2018-06-25 12:35:00,52.17,52.18,52.12,52.13,194608.0,42.7182,42.7264,42.6773,42.6855,194608.0
2018-06-25 12:40:00,52.13,52.21,52.13,52.18,67233.0,42.6855,42.751,42.6855,42.7264,67233.0
2018-06-25 12:45:00,52.18,52.18,52.12,52.14,100588.0,42.7264,42.7264,42.6773,42.6937,100588.0
2018-06-25 12:50:00,52.14,52.19,52.1,52.16,106994.0,42.6937,42.7346,42.6609,42.71,106994.0
2018-06-25 12:55:00,52.16,52.29,52.16,52.27,123027.0,42.71,42.8165,42.71,42.8001,123027.0
2018-06-25 13:00:00,52.27,52.27,52.21,52.23,129263.0,42.8001,42.8001,42.751,42.7673,129263.0
2018-06-25 13:05:00,52.24,52.29,52.23,52.28,80705.0,42.7755,42.8165,42.7673,42.8083,80705.0
2018-06-25 13:10:00,52.28,52.29,52.2,52.2,54933.0,42.8083,42.8165,42.7428,42.7428,54933.0
2018-06-25 13:15:00,52.2,52.22,52.15,52.18,44879.0,42.7428,42.7592,42.7018,42.7264,44879.0
2018-06-25 13:20:00,52.18,52.23,52.17,52.22,126716.0,42.7264,42.7673,42.7182,42.7592,126716.0
2018-06-25 13:25:00,52.22,52.26,52.2,52.23,117972.0,42.7592,42.7919,42.7428,42.7673,117972.0
2018-06-25 13:30:00,52.23,52.3,52.23,52.29,70397.0,42.7673,42.8247,42.7673,42.8165,70397.0
2018-06-25 13:35:00,52.3,52.3,52.26,52.3,79698.0,42.8247,42.8247,42.7919,42.8247,79698.0
2018-06-25 13:40:00,52.3,52.36,52.28,52.35,74257.0,42.8247,42.8738,42.8083,42.8656,74257.0
2018-06-25 13:45:00,52.35,52.39,52.35,52.38,140526.0,42.8656,42.8984,42.8656,42.8902,140526.0
2018-06-25 13:50:00,52.38,52.38,52.33,52.34,105346.0,42.8902,42.8902,42.8492,42.8574,105346.0
2018-06-25 13:55:00,52.35,52.35,52.32,52.35,324203.0,42.8656,42.8656,42.841,42.8656,324203.0
2018-06-25 14:00:00,52.34,52.37,52.33,52.37,134466.0,42.8574,42.882,42.8492,42.882,134466.0
2018-06-25 14:05:00,52.37,52.4,52.35,52.37,255061.0,42.882,42.9065,42.8656,42.882,255061.0
2018-06-25 14:10:00,52.37,52.4,52.33,52.37,664455.0,42.882,42.9065,42.8492,42.882,664455.0
2018-06-25 14:15:00,52.37,52.42,52.36,52.37,420312.0,42.882,42.9229,42.8738,42.882,420312.0
2018-06-25 14:20:00,52.37,52.38,52.35,52.35,208134.0,42.882,42.8902,42.8656,42.8656,208134.0
2018-06-25 14:25:00,52.35,52.41,52.34,52.41,120860.0,42.8656,42.9147,42.8574,42.9147,120860.0
2018-06-25 14:30:00,52.4,52.41,52.35,52.35,118199.0,42.9065,42.9147,42.8656,42.8656,118199.0
2018-06-25 14:35:00,52.34,52.36,52.27,52.27,154589.0,42.8574,42.8738,42.8001,42.8001,154589.0
2018-06-25 14:40:00,52.26,52.31,52.24,52.31,199025.0,42.7919,42.8329,42.7755,42.8329,199025.0
2018-06-25 14:45:00,52.3,52.3,52.24,52.25,95386.0,42.8247,42.8247,42.7755,42.7837,95386.0
2018-06-25 14:50:00,52.25,52.26,52.19,52.21,119342.0,42.7837,42.7919,42.7346,42.751,119342.0
2018-06-25 14:55:00,52.2,52.3,52.19,52.29,155974.0,42.7428,42.8247,42.7346,42.8165,155974.0
2018-06-25 15:00:00,52.29,52.33,52.28,52.3,191384.0,42.8165,42.8492,42.8083,42.8247,191384.0
2018-06-25 15:05:00,52.3,52.31,52.27,52.27,106886.0,42.8247,42.8329,42.8001,42.8001,106886.0
2018-06-25 15:10:00,52.28,52.35,52.26,52.27,189687.0,42.8083,42.8656,42.7919,42.8001,189687.0
2018-06-25 15:15:00,52.27,52.33,52.26,52.33,270165.0,42.8001,42.8492,42.7919,42.8492,270165.0
2018-06-25 15:20:00,52.33,52.35,52.3,52.32,201973.0,42.8492,42.8656,42.8247,42.841,201973.0
2018-06-25 15:25:00,52.33,52.34,52.3,52.3,145509.0,42.8492,42.8574,42.8247,42.8247,145509.0
2018-06-25 15:30:00,52.3,52.34,52.28,52.34,169019.0,42.8247,42.8574,42.8083,42.8574,169019.0
2018-06-25 15:35:00,52.34,52.53,52.33,52.53,278273.0,42.8574,43.013,42.8492,43.013,278273.0
2018-06-25 15:40:00,52.52,52.59,52.52,52.55,337675.0,43.0048,43.0621,43.0048,43.0294,337675.0
2018-06-25 15:45:00,52.55,52.57,52.47,52.48,115895.0,43.0294,43.0458,42.9639,42.9721,115895.0
2018-06-25 15:50:00,52.48,52.58,52.47,52.57,268304.0,42.9721,43.0539,42.9639,43.0458,268304.0
2018-06-25 15:55:00,52.57,52.6,52.48,52.52,787192.0,43.0458,43.0703,42.9721,43.0048,787192.0
2018-06-26 09:30:00,52.54,52.54,52.31,52.32,718794.0,43.0212,43.0212,42.8329,42.841,718794.0
2018-06-26 09:35:00,52.32,52.42,52.29,52.33,437397.0,42.841,42.9229,42.8165,42.8492,437397.0
2018-06-26 09:40:00,52.34,52.43,52.33,52.41,352827.0,42.8574,42.9311,42.8492,42.9147,352827.0
2018-06-26 09:45:00,52.41,52.42,52.33,52.42,237912.0,42.9147,42.9229,42.8492,42.9229,237912.0
2018-06-26 09:50:00,52.42,52.44,52.34,52.36,419302.0,42.9229,42.9393,42.8574,42.8738,419302.0
2018-06-26 09:55:00,52.35,52.38,52.31,52.35,198786.0,42.8656,42.8902,42.8329,42.8656,198786.0
2018-06-26 10:00:00,52.35,52.42,52.33,52.39,188155.0,42.8656,42.9229,42.8492,42.8984,188155.0
2018-06-26 10:05:00,52.38,52.39,52.31,52.31,443208.0,42.8902,42.8984,42.8329,42.8329,443208.0
2018-06-26 10:10:00,52.3,52.35,52.29,52.34,196832.0,42.8247,42.8656,42.8165,42.8574,196832.0
2018-06-26 10:15:00,52.33,52.41,52.32,52.34,204436.0,42.8492,42.9147,42.841,42.8574,204436.0
2018-06-26 10:20:00,52.34,52.34,52.27,52.27,194745.0,42.8574,42.8574,42.8001,42.8001,194745.0
2018-06-26 10:25:00,52.27,52.29,52.23,52.23,222957.0,42.8001,42.8165,42.7673,42.7673,222957.0
2018-06-26 10:30:00,52.23,52.29,52.23,52.29,124736.0,42.7673,42.8165,42.7673,42.8165,124736.0
2018-06-26 10:35:00,52.28,52.28,52.19,52.21,120784.0,42.8083,42.8083,42.7346,42.751,120784.0
2018-06-26 10:40:00,52.21,52.25,52.19,52.23,93874.0,42.751,42.7837,42.7346,42.7673,93874.0
2018-06-26 10:45:00,52.23,52.25,52.16,52.23,104336.0,42.7673,42.7837,42.71,42.7673,104336.0
2018-06-26 10:50:00,52.23,52.3,52.23,52.3,103085.0,42.7673,42.8247,42.7673,42.8247,103085.0
2018-06-26 10:55:00,52.29,52.31,52.28,52.3,47823.0,42.8165,42.8329,42.8083,42.8247,47823.0
2018-06-26 11:00:00,52.29,52.31,52.25,52.3,178491.0,42.8165,42.8329,42.7837,42.8247,178491.0
2018-06-26 11:05:00,52.3,52.32,52.27,52.29,144975.0,42.8247,42.841,42.8001,42.8165,144975.0
2018-06-26 11:10:00,52.3,52.33,52.3,52.32,76654.0,42.8247,42.8492,42.8247,42.841,76654.0
2018-06-26 11:15:00,52.32,52.33,52.3,52.31,62584.0,42.841,42.8492,42.8247,42.8329,62584.0
2018-06-26 11:20:00,52.32,52.35,52.31,52.32,68339.0,42.841,42.8656,42.8329,42.841,68339.0
2018-06-26 11:25:00,52.31,52.34,52.26,52.27,67471.0,42.8329,42.8574,42.7919,42.8001,67471.0
2018-06-26 11:30:00,52.26,52.26,52.23,52.26,116684.0,42.7919,42.7919,42.7673,42.7919,116684.0
2018-06-26 11:35:00,52.26,52.34,52.25,52.34,221851.0,42.7919,42.8574,42.7837,42.8574,221851.0
2018-06-26 11:40:00,52.34,52.37,52.33,52.35,142760.0,42.8574,42.882,42.8492,42.8656,142760.0
2018-06-26 11:45:00,52.34,52.37,52.34,52.36,72858.0,42.8574,42.882,42.8574,42.8738,72858.0
2018-06-26 11:50:00,52.36,52.38,52.33,52.35,64588.0,42.8738,42.8902,42.8492,42.8656,64588.0
2018-06-26 11:55:00,52.35,52.39,52.34,52.39,80704.0,42.8656,42.8984,42.8574,42.8984,80704.0
2018-06-26 12:00:00,52.4,52.46,52.39,52.44,118200.0,42.9065,42.9557,42.8984,42.9393,118200.0
2018-06-26 12:05:00,52.44,52.49,52.44,52.46,124638.0,42.9393,42.9802,42.9393,42.9557,124638.0
2018-06-26 12:10:00,52.46,52.5,52.45,52.48,68585.0,42.9557,42.9884,42.9475,42.9721,68585.0
2018-06-26 12:15:00,52.48,52.5,52.4,52.43,82141.0,42.9721,42.9884,42.9065,42.9311,82141.0
2018-06-26 12:20:00,52.43,52.46,52.42,52.45,77950.0,42.9311,42.9557,42.9229,42.9475,77950.0
2018-06-26 12:25:00,52.45,52.45,52.43,52.45,86711.0,42.9475,42.9475,42.9311,42.9475,86711.0
2018-06-26 12:30:00,52.45,52.49,52.44,52.47,99463.0,42.9475,42.9802,42.9393,42.9639,99463.0
2018-06-26 12:35:00,52.47,52.48,52.45,52.46,81646.0,42.9639,42.9721,42.9475,42.9557,81646.0
2018-06-26 12:40:00,52.46,52.48,52.41,52.43,167453.0,42.9557,42.9721,42.9147,42.9311,167453.0
2018-06-26 12:45:00,52.43,52.44,52.41,52.44,102221.0,42.9311,42.9393,42.9147,42.9393,102221.0
2018-06-26 12:50:00,52.45,52.47,52.43,52.47,104620.0,42.9475,42.9639,42.9311,42.9639,104620.0
2018-06-26 12:55:00,52.47,52.5,52.47,52.49,105992.0,42.9639,42.9884,42.9639,42.9802,105992.0
2018-06-26 13:00:00,52.49,52.5,52.47,52.48,56318.0,42.9802,42.9884,42.9639,42.9721,56318.0
2018-06-26 13:05:00,52.47,52.52,52.46,52.51,98215.0,42.9639,43.0048,42.9557,42.9966,98215.0
2018-06-26 13:10:00,52.51,52.53,52.49,52.52,112855.0,42.9966,43.013,42.9802,43.0048,112855.0
2018-06-26 13:15:00,52.52,52.55,52.51,52.55,199149.0,43.0048,43.0294,42.9966,43.0294,199149.0
2018-06-26 13:20:00,52.55,52.56,52.5,52.53,327580.0,43.0294,43.0376,42.9884,43.013,327580.0
2018-06-26 13:25:00,52.53,52.58,52.51,52.58,136400.0,43.013,43.0539,42.9966,43.0539,136400.0
2018-06-26 13:30:00,52.58,52.61,52.55,52.57,256540.0,43.0539,43.0785,43.0294,43.0458,256540.0
2018-06-26 13:35:00,52.57,52.58,52.53,52.56,165146.0,43.0458,43.0539,43.013,43.0376,165146.0
2018-06-26 13:40:00,52.57,52.57,52.5,52.5,83773.0,43.0458,43.0458,42.9884,42.9884,83773.0
2018-06-26 13:45:00,52.5,52.51,52.47,52.5,91776.0,42.9884,42.9966,42.9639,42.9884,91776.0
2018-06-26 13:50:00,52.5,52.5,52.45,52.47,156324.0,42.9884,42.9884,42.9475,42.9639,156324.0
2018-06-26 13:55:00,52.46,52.49,52.44,52.49,98184.0,42.9557,42.9802,42.9393,42.9802,98184.0
2018-06-26 14:00:00,52.49,52.51,52.48,52.51,139834.0,42.9802,42.9966,42.9721,42.9966,139834.0
2018-06-26 14:05:00,52.51,52.52,52.43,52.44,191149.0,42.9966,43.0048,42.9311,42.9393,191149.0
2018-06-26 14:10:00,52.44,52.44,52.41,52.42,126122.0,42.9393,42.9393,42.9147,42.9229,126122.0
2018-06-26 14:15:00,52.41,52.42,52.4,52.4,72008.0,42.9147,42.9229,42.9065,42.9065,72008.0
2018-06-26 14:20:00,52.41,52.44,52.41,52.43,201287.0,42.9147,42.9393,42.9147,42.9311,201287.0
2018-06-26 14:25:00,52.43,52.44,52.4,52.41,75889.0,42.9311,42.9393,42.9065,42.9147,75889.0
2018-06-26 14:30:00,52.41,52.44,52.4,52.44,154362.0,42.9147,42.9393,42.9065,42.9393,154362.0
2018-06-26 14:35:00,52.44,52.48,52.43,52.47,85835.0,42.9393,42.9721,42.9311,42.9639,85835.0
2018-06-26 14:40:00,52.47,52.5,52.46,52.49,136305.0,42.9639,42.9884,42.9557,42.9802,136305.0
2018-06-26 14:45:00,52.49,52.51,52.47,52.48,175831.0,42.9802,42.9966,42.9639,42.9721,175831.0
2018-06-26 14:50:00,52.49,52.51,52.48,52.5,81668.0,42.9802,42.9966,42.9721,42.9884,81668.0
2018-06-26 14:55:00,52.5,52.52,52.48,52.49,130529.0,42.9884,43.0048,42.9721,42.9802,130529.0
2018-06-26 15:00:00,52.48,52.5,52.46,52.46,84271.0,42.9721,42.9884,42.9557,42.9557,84271.0
2018-06-26 15:05:00,52.46,52.47,52.43,52.45,73508.0,42.9557,42.9639,42.9311,42.9475,73508.0
2018-06-26 15:10:00,52.45,52.46,52.43,52.45,101654.0,42.9475,42.9557,42.9311,42.9475,101654.0
2018-06-26 15:15:00,52.46,52.46,52.42,52.42,217962.0,42.9557,42.9557,42.9229,42.9229,217962.0
2018-06-26 15:20:00,52.43,52.43,52.4,52.41,256244.0,42.9311,42.9311,42.9065,42.9147,256244.0
2018-06-26 15:25:00,52.4,52.41,52.38,52.39,421100.0,42.9065,42.9147,42.8902,42.8984,421100.0
2018-06-26 15:30:00,52.39,52.44,52.39,52.44,532820.0,42.8984,42.9393,42.8984,42.9393,532820.0
2018-06-26 15:35:00,52.44,52.44,52.42,52.43,213420.0,42.9393,42.9393,42.9229,42.9311,213420.0
2018-06-26 15:40:00,52.42,52.42,52.36,52.37,325407.0,42.9229,42.9229,42.8738,42.882,325407.0
2018-06-26 15:45:00,52.36,52.36,52.29,52.3,514503.0,42.8738,42.8738,42.8165,42.8247,514503.0
2018-06-26 15:50:00,52.3,52.31,52.28,52.3,451856.0,42.8247,42.8329,42.8083,42.8247,451856.0
2018-06-26 15:55:00,52.3,52.32,52.27,52.28,902247.0,42.8247,42.841,42.8001,42.8083,902247.0
2018-06-27 09:30:00,52.13,52.28,52.0,52.03,500309.0,42.6855,42.8083,42.579,42.6036,500309.0
2018-06-27 09:35:00,52.03,52.07,51.96,51.98,371334.0,42.6036,42.6363,42.5463,42.5626,371334.0
2018-06-27 09:40:00,51.97,52.01,51.93,52.01,386427.0,42.5545,42.5872,42.5217,42.5872,386427.0
2018-06-27 09:45:00,52.01,52.13,51.99,52.13,400534.0,42.5872,42.6855,42.5708,42.6855,400534.0
2018-06-27 09:50:00,52.13,52.16,52.11,52.15,543060.0,42.6855,42.71,42.6691,42.7018,543060.0
2018-06-27 09:55:00,52.16,52.16,52.09,52.13,169805.0,42.71,42.71,42.6527,42.6855,169805.0
2018-06-27 10:00:00,52.13,52.13,52.05,52.06,236991.0,42.6855,42.6855,42.62,42.6281,236991.0
2018-06-27 10:05:00,52.06,52.08,52.02,52.07,139129.0,42.6281,42.6445,42.5954,42.6363,139129.0
2018-06-27 10:10:00,52.08,52.13,52.07,52.11,229643.0,42.6445,42.6855,42.6363,42.6691,229643.0
2018-06-27 10:15:00,52.11,52.15,52.09,52.13,263257.0,42.6691,42.7018,42.6527,42.6855,263257.0
2018-06-27 10:20:00,52.14,52.16,52.09,52.1,265224.0,42.6937,42.71,42.6527,42.6609,265224.0
2018-06-27 10:25:00,52.11,52.11,52.04,52.04,150563.0,42.6691,42.6691,42.6118,42.6118,150563.0
2018-06-27 10:30:00,52.04,52.11,52.02,52.03,231990.0,42.6118,42.6691,42.5954,42.6036,231990.0
2018-06-27 10:35:00,52.03,52.14,52.02,52.13,242173.0,42.6036,42.6937,42.5954,42.6855,242173.0
2018-06-27 10:40:00,52.13,52.14,52.08,52.08,189389.0,42.6855,42.6937,42.6445,42.6445,189389.0
2018-06-27 10:45:00,52.08,52.12,52.06,52.07,296042.0,42.6445,42.6773,42.6281,42.6363,296042.0
2018-06-27 10:50:00,52.07,52.08,52.03,52.05,215574.0,42.6363,42.6445,42.6036,42.62,215574.0
2018-06-27 10:55:00,52.04,52.06,52.0,52.01,163046.0,42.6118,42.6281,42.579,42.5872,163046.0
2018-06-27 11:00:00,52.01,52.01,51.93,51.93,232931.0,42.5872,42.5872,42.5217,42.5217,232931.0
2018-06-27 11:05:00,51.93,51.93,51.8,51.82,394388.0,42.5217,42.5217,42.4153,42.4316,394388.0
2018-06-27 11:10:00,51.82,51.84,51.73,51.77,266192.0,42.4316,42.448,42.3579,42.3907,266192.0
2018-06-27 11:15:00,51.77,51.79,51.71,51.77,188980.0,42.3907,42.4071,42.3416,42.3907,188980.0
2018-06-27 11:20:00,51.78,51.78,51.66,51.67,132786.0,42.3989,42.3989,42.3006,42.3088,132786.0
2018-06-27 11:25:00,51.66,51.73,51.62,51.71,207105.0,42.3006,42.3579,42.2679,42.3416,207105.0
2018-06-27 11:30:00,51.7,51.73,51.65,51.7,758900.0,42.3334,42.3579,42.2924,42.3334,758900.0
2018-06-27 11:35:00,51.7,51.74,51.68,51.7,567394.0,42.3334,42.3661,42.317,42.3334,567394.0
2018-06-27 11:40:00,51.69,51.7,51.64,51.68,300004.0,42.3252,42.3334,42.2842,42.317,300004.0
2018-06-27 11:45:00,51.68,51.77,51.67,51.72,155372.0,42.317,42.3907,42.3088,42.3497,155372.0
2018-06-27 11:50:00,51.71,51.74,51.69,51.74,200232.0,42.3416,42.3661,42.3252,42.3661,200232.0
2018-06-27 11:55:00,51.74,51.77,51.68,51.73,103872.0,42.3661,42.3907,42.317,42.3579,103872.0
2018-06-27 12:00:00,51.72,51.79,51.71,51.77,66575.0,42.3497,42.4071,42.3416,42.3907,66575.0
2018-06-27 12:05:00,51.77,51.8,51.74,51.75,133985.0,42.3907,42.4153,42.3661,42.3743,133985.0
2018-06-27 12:10:00,51.75,51.75,51.68,51.71,192117.0,42.3743,42.3743,42.317,42.3416,192117.0
2018-06-27 12:15:00,51.72,51.76,51.68,51.72,131336.0,42.3497,42.3825,42.317,42.3497,131336.0
2018-06-27 12:20:00,51.71,51.74,51.7,51.7,211301.0,42.3416,42.3661,42.3334,42.3334,211301.0
2018-06-27 12:25:00,51.71,51.71,51.66,51.66,136995.0,42.3416,42.3416,42.3006,42.3006,136995.0
2018-06-27 12:30:00,51.67,51.67,51.61,51.65,239975.0,42.3088,42.3088,42.2597,42.2924,239975.0
2018-06-27 12:35:00,51.66,51.66,51.59,51.61,146565.0,42.3006,42.3006,42.2433,42.2597,146565.0
2018-06-27 12:40:00,51.61,51.62,51.55,51.55,219508.0,42.2597,42.2679,42.2105,42.2105,219508.0
2018-06-27 12:45:00,51.55,51.62,51.53,51.61,284649.0,42.2105,42.2679,42.1942,42.2597,284649.0
2018-06-27 12:50:00,51.62,51.7,51.61,51.65,209137.0,42.2679,42.3334,42.2597,42.2924,209137.0
2018-06-27 12:55:00,51.65,51.71,51.63,51.65,143681.0,42.2924,42.3416,42.2761,42.2924,143681.0
2018-06-27 13:00:00,51.65,51.68,51.63,51.66,244186.0,42.2924,42.317,42.2761,42.3006,244186.0
2018-06-27 13:05:00,51.66,51.66,51.54,51.55,213584.0,42.3006,42.3006,42.2024,42.2105,213584.0
2018-06-27 13:10:00,51.56,51.59,51.51,51.52,154216.0,42.2187,42.2433,42.1778,42.186,154216.0
2018-06-27 13:15:00,51.52,51.54,51.43,51.44,328789.0,42.186,42.2024,42.1123,42.1205,328789.0
2018-06-27 13:20:00,51.45,51.54,51.45,51.5,244539.0,42.1287,42.2024,42.1287,42.1696,244539.0
2018-06-27 13:25:00,51.5,51.52,51.47,51.5,251698.0,42.1696,42.186,42.145,42.1696,251698.0
2018-06-27 13:30:00,51.49,51.56,51.45,51.55,190258.0,42.1614,42.2187,42.1287,42.2105,190258.0
2018-06-27 13:35:00,51.56,51.57,51.49,51.5,250538.0,42.2187,42.2269,42.1614,42.1696,250538.0
2018-06-27 13:40:00,51.51,51.58,51.5,51.56,195254.0,42.1778,42.2351,42.1696,42.2187,195254.0
2018-06-27 13:45:00,51.55,51.57,51.45,51.45,230305.0,42.2105,42.2269,42.1287,42.1287,230305.0
2018-06-27 13:50:00,51.46,51.46,51.38,51.41,336582.0,42.1369,42.1369,42.0713,42.0959,336582.0
2018-06-27 13:55:00,51.4,51.48,51.38,51.46,257439.0,42.0877,42.1532,42.0713,42.1369,257439.0
2018-06-27 14:00:00,51.46,51.51,51.43,51.47,221936.0,42.1369,42.1778,42.1123,42.145,221936.0
2018-06-27 14:05:00,51.47,51.48,51.35,51.36,350427.0,42.145,42.1532,42.0468,42.055,350427.0
2018-06-27 14:10:00,51.37,51.39,51.34,51.37,203778.0,42.0632,42.0795,42.0386,42.0632,203778.0
2018-06-27 14:15:00,51.37,51.43,51.35,51.4,268092.0,42.0632,42.1123,42.0468,42.0877,268092.0
2018-06-27 14:20:00,51.41,51.43,51.38,51.4,224216.0,42.0959,42.1123,42.0713,42.0877,224216.0
2018-06-27 14:25:00,51.39,51.42,51.34,51.34,141336.0,42.0795,42.1041,42.0386,42.0386,141336.0
2018-06-27 14:30:00,51.34,51.36,51.32,51.33,263481.0,42.0386,42.055,42.0222,42.0304,263481.0
2018-06-27 14:35:00,51.33,51.43,51.33,51.41,263592.0,42.0304,42.1123,42.0304,42.0959,263592.0
2018-06-27 14:40:00,51.4,51.42,51.38,51.39,146854.0,42.0877,42.1041,42.0713,42.0795,146854.0
2018-06-27 14:45:00,51.39,51.42,51.36,51.37,238309.0,42.0795,42.1041,42.055,42.0632,238309.0
2018-06-27 14:50:00,51.37,51.38,51.33,51.33,275585.0,42.0632,42.0713,42.0304,42.0304,275585.0
2018-06-27 14:55:00,51.33,51.34,51.26,51.29,281159.0,42.0304,42.0386,41.9731,41.9977,281159.0
2018-06-27 15:00:00,51.3,51.3,51.24,51.28,225407.0,42.0058,42.0058,41.9567,41.9895,225407.0
2018-06-27 15:05:00,51.29,51.3,51.23,51.23,250008.0,41.9977,42.0058,41.9485,41.9485,250008.0
2018-06-27 15:10:00,51.23,51.27,51.16,51.19,284772.0,41.9485,41.9813,41.8912,41.9158,284772.0
2018-06-27 15:15:00,51.19,51.24,51.16,51.23,426224.0,41.9158,41.9567,41.8912,41.9485,426224.0
2018-06-27 15:20:00,51.24,51.3,51.2,51.3,266913.0,41.9567,42.0058,41.924,42.0058,266913.0
2018-06-27 15:25:00,51.3,51.36,51.25,51.32,323773.0,42.0058,42.055,41.9649,42.0222,323773.0
2018-06-27 15:30:00,51.32,51.35,51.29,51.32,331900.0,42.0222,42.0468,41.9977,42.0222,331900.0
2018-06-27 15:35:00,51.31,51.34,51.29,51.32,311018.0,42.014,42.0386,41.9977,42.0222,311018.0
2018-06-27 15:40:00,51.32,51.39,51.3,51.33,354647.0,42.0222,42.0795,42.0058,42.0304,354647.0
2018-06-27 15:45:00,51.34,51.37,51.26,51.27,652334.0,42.0386,42.0632,41.9731,41.9813,652334.0
2018-06-27 15:50:00,51.26,51.32,51.23,51.32,474339.0,41.9731,42.0222,41.9485,42.0222,474339.0
2018-06-27 15:55:00,51.31,51.35,51.25,51.26,901241.0,42.014,42.0468,41.9649,41.9731,901241.0
2018-06-28 09:30:00,51.2,51.26,51.1,51.26,388605.0,41.924,41.9731,41.8421,41.9731,388605.0
2018-06-28 09:35:00,51.26,51.33,51.23,51.28,393158.0,41.9731,42.0304,41.9485,41.9895,393158.0
2018-06-28 09:40:00,51.27,51.36,51.24,51.24,482641.0,41.9813,42.055,41.9567,41.9567,482641.0
2018-06-28 09:45:00,51.24,51.24,51.07,51.1,327745.0,41.9567,41.9567,41.8175,41.8421,327745.0
2018-06-28 09:50:00,51.1,51.29,51.08,51.26,334290.0,41.8421,41.9977,41.8257,41.9731,334290.0
2018-06-28 09:55:00,51.27,51.29,51.18,51.22,260435.0,41.9813,41.9977,41.9076,41.9403,260435.0
2018-06-28 10:00:00,51.22,51.34,51.21,51.22,249639.0,41.9403,42.0386,41.9321,41.9403,249639.0
2018-06-28 10:05:00,51.23,51.27,51.19,51.22,328956.0,41.9485,41.9813,41.9158,41.9403,328956.0
2018-06-28 10:10:00,51.21,51.25,51.14,51.17,539023.0,41.9321,41.9649,41.8748,41.8994,539023.0
2018-06-28 10:15:00,51.17,51.22,51.13,51.16,395182.0,41.8994,41.9403,41.8666,41.8912,395182.0
2018-06-28 10:20:00,51.16,51.21,51.1,51.15,628944.0,41.8912,41.9321,41.8421,41.883,628944.0
2018-06-28 10:25:00,51.15,51.22,51.14,51.2,425444.0,41.883,41.9403,41.8748,41.924,425444.0
2018-06-28 10:30:00,51.21,51.21,51.13,51.14,367101.0,41.9321,41.9321,41.8666,41.8748,367101.0
2018-06-28 10:35:00,51.15,51.17,51.05,51.15,330885.0,41.883,41.8994,41.8011,41.883,330885.0
2018-06-28 10:40:00,51.14,51.22,51.1,51.21,315812.0,41.8748,41.9403,41.8421,41.9321,315812.0
2018-06-28 10:45:00,51.21,51.22,51.13,51.15,180860.0,41.9321,41.9403,41.8666,41.883,180860.0
2018-06-28 10:50:00,51.14,51.21,51.07,51.18,408089.0,41.8748,41.9321,41.8175,41.9076,408089.0
2018-06-28 10:55:00,51.18,51.24,51.17,51.23,377530.0,41.9076,41.9567,41.8994,41.9485,377530.0
2018-06-28 11:00:00,51.24,51.29,51.19,51.23,455884.0,41.9567,41.9977,41.9158,41.9485,455884.0
2018-06-28 11:05:00,51.24,51.26,51.18,51.26,208222.0,41.9567,41.9731,41.9076,41.9731,208222.0
2018-06-28 11:10:00,51.27,51.27,51.18,51.23,286784.0,41.9813,41.9813,41.9076,41.9485,286784.0
2018-06-28 11:15:00,51.22,51.31,51.22,51.3,210186.0,41.9403,42.014,41.9403,42.0058,210186.0
2018-06-28 11:20:00,51.29,51.34,51.26,51.33,192792.0,41.9977,42.0386,41.9731,42.0304,192792.0
2018-06-28 11:25:00,51.34,51.38,51.31,51.35,119023.0,42.0386,42.0713,42.014,42.0468,119023.0
2018-06-28 11:30:00,51.36,51.39,51.32,51.34,702552.0,42.055,42.0795,42.0222,42.0386,702552.0
2018-06-28 11:35:00,51.35,51.4,51.31,51.4,279885.0,42.0468,42.0877,42.014,42.0877,279885.0
2018-06-28 11:40:00,51.4,51.41,51.34,51.38,279560.0,42.0877,42.0959,42.0386,42.0713,279560.0
2018-06-28 11:45:00,51.37,51.39,51.3,51.32,112330.0,42.0632,42.0795,42.0058,42.0222,112330.0
2018-06-28 11:50:00,51.32,51.35,51.31,51.32,67179.0,42.0222,42.0468,42.014,42.0222,67179.0
2018-06-28 11:55:00,51.33,51.36,51.3,51.35,71201.0,42.0304,42.055,42.0058,42.0468,71201.0
2018-06-28 12:00:00,51.36,51.41,51.34,51.36,225866.0,42.055,42.0959,42.0386,42.055,225866.0
2018-06-28 12:05:00,51.36,51.38,51.3,51.33,171415.0,42.055,42.0713,42.0058,42.0304,171415.0
2018-06-28 12:10:00,51.33,51.34,51.28,51.29,126285.0,42.0304,42.0386,41.9895,41.9977,126285.0
2018-06-28 12:15:00,51.29,51.3,51.27,51.29,94804.0,41.9977,42.0058,41.9813,41.9977,94804.0
2018-06-28 12:20:00,51.3,51.3,51.23,51.27,129002.0,42.0058,42.0058,41.9485,41.9813,129002.0
2018-06-28 12:25:00,51.26,51.29,51.23,51.29,90437.0,41.9731,41.9977,41.9485,41.9977,90437.0
2018-06-28 12:30:00,51.28,51.3,51.25,51.28,79586.0,41.9895,42.0058,41.9649,41.9895,79586.0
2018-06-28 12:35:00,51.28,51.3,51.25,51.29,67300.0,41.9895,42.0058,41.9649,41.9977,67300.0
2018-06-28 12:40:00,51.29,51.32,51.24,51.32,101488.0,41.9977,42.0222,41.9567,42.0222,101488.0
2018-06-28 12:45:00,51.32,51.34,51.28,51.34,181073.0,42.0222,42.0386,41.9895,42.0386,181073.0
2018-06-28 12:50:00,51.34,51.39,51.34,51.37,203652.0,42.0386,42.0795,42.0386,42.0632,203652.0
2018-06-28 12:55:00,51.37,51.41,51.37,51.4,100118.0,42.0632,42.0959,42.0632,42.0877,100118.0
2018-06-28 13:00:00,51.4,51.41,51.38,51.39,118067.0,42.0877,42.0959,42.0713,42.0795,118067.0
2018-06-28 13:05:00,51.4,51.41,51.37,51.39,86844.0,42.0877,42.0959,42.0632,42.0795,86844.0
2018-06-28 13:10:00,51.38,51.43,51.38,51.4,71401.0,42.0713,42.1123,42.0713,42.0877,71401.0
2018-06-28 13:15:00,51.4,51.46,51.39,51.42,113639.0,42.0877,42.1369,42.0795,42.1041,113639.0
2018-06-28 13:20:00,51.43,51.47,51.42,51.45,107560.0,42.1123,42.145,42.1041,42.1287,107560.0
2018-06-28 13:25:00,51.45,51.5,51.43,51.49,263840.0,42.1287,42.1696,42.1123,42.1614,263840.0
2018-06-28 13:30:00,51.48,51.5,51.45,51.46,83867.0,42.1532,42.1696,42.1287,42.1369,83867.0
2018-06-28 13:35:00,51.46,51.48,51.44,51.44,126784.0,42.1369,42.1532,42.1205,42.1205,126784.0
2018-06-28 13:40:00,51.45,51.5,51.43,51.45,150937.0,42.1287,42.1696,42.1123,42.1287,150937.0
2018-06-28 13:45:00,51.46,51.48,51.44,51.46,116614.0,42.1369,42.1532,42.1205,42.1369,116614.0
2018-06-28 13:50:00,51.46,51.54,51.46,51.53,136410.0,42.1369,42.2024,42.1369,42.1942,136410.0
2018-06-28 13:55:00,51.53,51.54,51.48,51.51,99584.0,42.1942,42.2024,42.1532,42.1778,99584.0
2018-06-28 14:00:00,51.51,51.53,51.49,51.52,85360.0,42.1778,42.1942,42.1614,42.186,85360.0
2018-06-28 14:05:00,51.52,51.55,51.49,51.53,480955.0,42.186,42.2105,42.1614,42.1942,480955.0
2018-06-28 14:10:00,51.53,51.53,51.48,51.48,122510.0,42.1942,42.1942,42.1532,42.1532,122510.0
2018-06-28 14:15:00,51.48,51.52,51.48,51.51,198146.0,42.1532,42.186,42.1532,42.1778,198146.0
2018-06-28 14:20:00,51.51,51.56,51.5,51.53,149797.0,42.1778,42.2187,42.1696,42.1942,149797.0
2018-06-28 14:25:00,51.53,51.54,51.5,51.53,93288.0,42.1942,42.2024,42.1696,42.1942,93288.0
2018-06-28 14:30:00,51.53,51.54,51.51,51.52,186750.0,42.1942,42.2024,42.1778,42.186,186750.0
2018-06-28 14:35:00,51.52,51.57,51.49,51.55,131884.0,42.186,42.2269,42.1614,42.2105,131884.0
2018-06-28 14:40:00,51.55,51.56,51.48,51.48,169904.0,42.2105,42.2187,42.1532,42.1532,169904.0
2018-06-28 14:45:00,51.49,51.55,51.48,51.54,141869.0,42.1614,42.2105,42.1532,42.2024,141869.0
2018-06-28 14:50:00,51.54,51.59,51.53,51.59,101550.0,42.2024,42.2433,42.1942,42.2433,101550.0
2018-06-28 14:55:00,51.59,51.6,51.56,51.59,132592.0,42.2433,42.2515,42.2187,42.2433,132592.0
2018-06-28 15:00:00,51.6,51.6,51.53,51.53,106183.0,42.2515,42.2515,42.1942,42.1942,106183.0
2018-06-28 15:05:00,51.54,51.58,51.53,51.55,195851.0,42.2024,42.2351,42.1942,42.2105,195851.0
2018-06-28 15:10:00,51.55,51.6,51.54,51.59,867725.0,42.2105,42.2515,42.2024,42.2433,867725.0
2018-06-28 15:15:00,51.59,51.62,51.58,51.62,332954.0,42.2433,42.2679,42.2351,42.2679,332954.0
2018-06-28 15:20:00,51.62,51.64,51.6,51.61,272091.0,42.2679,42.2842,42.2515,42.2597,272091.0
2018-06-28 15:25:00,51.61,51.63,51.57,51.58,274084.0,42.2597,42.2761,42.2269,42.2351,274084.0
2018-06-28 15:30:00,51.59,51.6,51.55,51.55,251976.0,42.2433,42.2515,42.2105,42.2105,251976.0
2018-06-28 15:35:00,51.56,51.6,51.55,51.57,307164.0,42.2187,42.2515,42.2105,42.2269,307164.0
2018-06-28 15:40:00,51.57,51.62,51.57,51.6,195873.0,42.2269,42.2679,42.2269,42.2515,195873.0
2018-06-28 15:45:00,51.59,51.63,51.58,51.62,134071.0,42.2433,42.2761,42.2351,42.2679,134071.0
2018-06-28 15:50:00,51.62,51.62,51.57,51.61,255120.0,42.2679,42.2679,42.2269,42.2597,255120.0
2018-06-28 15:55:00,51.61,51.67,51.61,51.64,689765.0,42.2597,42.3088,42.2597,42.2842,689765.0
2018-06-29 09:30:00,52.32,52.43,52.28,52.39,306226.0,42.841,42.9311,42.8083,42.8984,306226.0
2018-06-29 09:35:00,52.39,52.43,52.36,52.4,285804.0,42.8984,42.9311,42.8738,42.9065,285804.0
2018-06-29 09:40:00,52.4,52.49,52.4,52.48,148651.0,42.9065,42.9802,42.9065,42.9721,148651.0
2018-06-29 09:45:00,52.48,52.49,52.43,52.46,173741.0,42.9721,42.9802,42.9311,42.9557,173741.0
2018-06-29 09:50:00,52.46,52.47,52.35,52.36,215379.0,42.9557,42.9639,42.8656,42.8738,215379.0
2018-06-29 09:55:00,52.36,52.36,52.26,52.32,169384.0,42.8738,42.8738,42.7919,42.841,169384.0
2018-06-29 10:00:00,52.32,52.41,52.31,52.37,258832.0,42.841,42.9147,42.8329,42.882,258832.0
2018-06-29 10:05:00,52.37,52.4,52.36,52.38,184744.0,42.882,42.9065,42.8738,42.8902,184744.0
2018-06-29 10:10:00,52.38,52.42,52.27,52.28,252736.0,42.8902,42.9229,42.8001,42.8083,252736.0
2018-06-29 10:15:00,52.28,52.34,52.26,52.3,156748.0,42.8083,42.8574,42.7919,42.8247,156748.0
2018-06-29 10:20:00,52.3,52.34,52.26,52.3,197750.0,42.8247,42.8574,42.7919,42.8247,197750.0
2018-06-29 10:25:00,52.31,52.33,52.26,52.26,256964.0,42.8329,42.8492,42.7919,42.7919,256964.0
2018-06-29 10:30:00,52.27,52.34,52.26,52.3,270422.0,42.8001,42.8574,42.7919,42.8247,270422.0
2018-06-29 10:35:00,52.3,52.34,52.3,52.32,224246.0,42.8247,42.8574,42.8247,42.841,224246.0
2018-06-29 10:40:00,52.33,52.39,52.31,52.38,111971.0,42.8492,42.8984,42.8329,42.8902,111971.0
2018-06-29 10:45:00,52.38,52.4,52.35,52.4,161865.0,42.8902,42.9065,42.8656,42.9065,161865.0
2018-06-29 10:50:00,52.4,52.4,52.36,52.38,455035.0,42.9065,42.9065,42.8738,42.8902,455035.0
2018-06-29 10:55:00,52.38,52.44,52.37,52.43,162518.0,42.8902,42.9393,42.882,42.9311,162518.0
2018-06-29 11:00:00,52.42,52.47,52.39,52.41,177619.0,42.9229,42.9639,42.8984,42.9147,177619.0
2018-06-29 11:05:00,52.41,52.47,52.41,52.46,129700.0,42.9147,42.9639,42.9147,42.9557,129700.0
2018-06-29 11:10:00,52.46,52.48,52.43,52.44,180911.0,42.9557,42.9721,42.9311,42.9393,180911.0
2018-06-29 11:15:00,52.45,52.48,52.42,52.45,132540.0,42.9475,42.9721,42.9229,42.9475,132540.0
2018-06-29 11:20:00,52.45,52.47,52.42,52.44,110028.0,42.9475,42.9639,42.9229,42.9393,110028.0
2018-06-29 11:25:00,52.44,52.51,52.44,52.5,425825.0,42.9393,42.9966,42.9393,42.9884,425825.0
2018-06-29 11:30:00,52.5,52.51,52.44,52.45,397541.0,42.9884,42.9966,42.9393,42.9475,397541.0
2018-06-29 11:35:00,52.45,52.52,52.45,52.47,291571.0,42.9475,43.0048,42.9475,42.9639,291571.0
2018-06-29 11:40:00,52.47,52.49,52.45,52.45,155288.0,42.9639,42.9802,42.9475,42.9475,155288.0
2018-06-29 11:45:00,52.46,52.47,52.43,52.46,126419.0,42.9557,42.9639,42.9311,42.9557,126419.0
2018-06-29 11:50:00,52.46,52.46,52.4,52.41,142077.0,42.9557,42.9557,42.9065,42.9147,142077.0
2018-06-29 11:55:00,52.41,52.41,52.34,52.37,195959.0,42.9147,42.9147,42.8574,42.882,195959.0
2018-06-29 12:00:00,52.37,52.4,52.35,52.38,80697.0,42.882,42.9065,42.8656,42.8902,80697.0
2018-06-29 12:05:00,52.39,52.42,52.37,52.39,805351.0,42.8984,42.9229,42.882,42.8984,805351.0
2018-06-29 12:10:00,52.39,52.39,52.33,52.33,425348.0,42.8984,42.8984,42.8492,42.8492,425348.0
2018-06-29 12:15:00,52.33,52.39,52.33,52.37,83329.0,42.8492,42.8984,42.8492,42.882,83329.0
2018-06-29 12:20:00,52.37,52.38,52.35,52.36,65450.0,42.882,42.8902,42.8656,42.8738,65450.0
2018-06-29 12:25:00,52.37,52.38,52.31,52.34,104194.0,42.882,42.8902,42.8329,42.8574,104194.0
2018-06-29 12:30:00,52.34,52.35,52.27,52.29,132630.0,42.8574,42.8656,42.8001,42.8165,132630.0
2018-06-29 12:35:00,52.29,52.34,52.29,52.33,85278.0,42.8165,42.8574,42.8165,42.8492,85278.0
2018-06-29 12:40:00,52.33,52.33,52.3,52.32,55248.0,42.8492,42.8492,42.8247,42.841,55248.0
2018-06-29 12:45:00,52.31,52.32,52.29,52.31,92620.0,42.8329,42.841,42.8165,42.8329,92620.0
2018-06-29 12:50:00,52.31,52.33,52.29,52.3,104366.0,42.8329,42.8492,42.8165,42.8247,104366.0
2018-06-29 12:55:00,52.3,52.34,52.26,52.34,204343.0,42.8247,42.8574,42.7919,42.8574,204343.0
2018-06-29 13:00:00,52.34,52.37,52.34,52.36,93804.0,42.8574,42.882,42.8574,42.8738,93804.0
2018-06-29 13:05:00,52.36,52.39,52.36,52.37,71098.0,42.8738,42.8984,42.8738,42.882,71098.0
2018-06-29 13:10:00,52.37,52.39,52.34,52.34,127504.0,42.882,42.8984,42.8574,42.8574,127504.0
2018-06-29 13:15:00,52.35,52.36,52.33,52.34,69301.0,42.8656,42.8738,42.8492,42.8574,69301.0
2018-06-29 13:20:00,52.34,52.35,52.32,52.34,70869.0,42.8574,42.8656,42.841,42.8574,70869.0
2018-06-29 13:25:00,52.33,52.35,52.3,52.34,132730.0,42.8492,42.8656,42.8247,42.8574,132730.0
2018-06-29 13:30:00,52.34,52.35,52.33,52.35,94156.0,42.8574,42.8656,42.8492,42.8656,94156.0
2018-06-29 13:35:00,52.35,52.36,52.33,52.34,71198.0,42.8656,42.8738,42.8492,42.8574,71198.0
2018-06-29 13:40:00,52.34,52.4,52.34,52.39,80485.0,42.8574,42.9065,42.8574,42.8984,80485.0
2018-06-29 13:45:00,52.4,52.41,52.37,52.39,95289.0,42.9065,42.9147,42.882,42.8984,95289.0
2018-06-29 13:50:00,52.39,52.44,52.39,52.42,129152.0,42.8984,42.9393,42.8984,42.9229,129152.0
2018-06-29 13:55:00,52.42,52.42,52.36,52.37,110560.0,42.9229,42.9229,42.8738,42.882,110560.0
2018-06-29 14:00:00,52.38,52.4,52.37,52.38,130887.0,42.8902,42.9065,42.882,42.8902,130887.0
2018-06-29 14:05:00,52.39,52.43,52.38,52.42,197354.0,42.8984,42.9311,42.8902,42.9229,197354.0
2018-06-29 14:10:00,52.43,52.45,52.41,52.44,157931.0,42.9311,42.9475,42.9147,42.9393,157931.0
2018-06-29 14:15:00,52.44,52.44,52.4,52.42,127989.0,42.9393,42.9393,42.9065,42.9229,127989.0
2018-06-29 14:20:00,52.42,52.44,52.4,52.43,204302.0,42.9229,42.9393,42.9065,42.9311,204302.0
2018-06-29 14:25:00,52.43,52.45,52.42,52.44,176549.0,42.9311,42.9475,42.9229,42.9393,176549.0
2018-06-29 14:30:00,52.44,52.46,52.43,52.44,138901.0,42.9393,42.9557,42.9311,42.9393,138901.0
2018-06-29 14:35:00,52.43,52.45,52.41,52.44,199148.0,42.9311,42.9475,42.9147,42.9393,199148.0
2018-06-29 14:40:00,52.44,52.47,52.42,52.46,177949.0,42.9393,42.9639,42.9229,42.9557,177949.0
2018-06-29 14:45:00,52.46,52.5,52.46,52.48,162663.0,42.9557,42.9884,42.9557,42.9721,162663.0
2018-06-29 14:50:00,52.48,52.48,52.45,52.47,122056.0,42.9721,42.9721,42.9475,42.9639,122056.0
2018-06-29 14:55:00,52.46,52.49,52.46,52.48,107575.0,42.9557,42.9802,42.9557,42.9721,107575.0
2018-06-29 15:00:00,52.48,52.53,52.48,52.53,271345.0,42.9721,43.013,42.9721,43.013,271345.0
2018-06-29 15:05:00,52.52,52.52,52.5,52.51,92284.0,43.0048,43.0048,42.9884,42.9966,92284.0
2018-06-29 15:10:00,52.52,52.53,52.47,52.5,186689.0,43.0048,43.013,42.9639,42.9884,186689.0
2018-06-29 15:15:00,52.49,52.51,52.48,52.49,105428.0,42.9802,42.9966,42.9721,42.9802,105428.0
2018-06-29 15:20:00,52.49,52.51,52.47,52.48,162607.0,42.9802,42.9966,42.9639,42.9721,162607.0
2018-06-29 15:25:00,52.48,52.54,52.48,52.51,182475.0,42.9721,43.0212,42.9721,42.9966,182475.0
2018-06-29 15:30:00,52.51,52.54,52.49,52.5,223896.0,42.9966,43.0212,42.9802,42.9884,223896.0
2018-06-29 15:35:00,52.5,52.53,52.49,52.5,166524.0,42.9884,43.013,42.9802,42.9884,166524.0
2018-06-29 15:40:00,52.51,52.52,52.47,52.5,180109.0,42.9966,43.0048,42.9639,42.9884,180109.0
2018-06-29 15:45:00,52.5,52.53,52.46,52.49,402179.0,42.9884,43.013,42.9557,42.9802,402179.0
2018-06-29 15:50:00,52.48,52.53,52.44,52.53,511871.0,42.9721,43.013,42.9393,43.013,511871.0
2018-06-29 15:55:00,52.54,52.54,52.45,52.47,1051022.0,43.0212,43.0212,42.9475,42.9639,1051022.0
2018-07-02 09:30:00,51.58,51.65,51.46,51.59,268546.0,42.2351,42.2924,42.1369,42.2433,268546.0
2018-07-02 09:35:00,51.59,51.67,51.59,51.66,168043.0,42.2433,42.3088,42.2433,42.3006,168043.0
2018-07-02 09:40:00,51.66,51.66,51.53,51.53,123892.0,42.3006,42.3006,42.1942,42.1942,123892.0
2018-07-02 09:45:00,51.53,51.6,51.51,51.59,89399.0,42.1942,42.2515,42.1778,42.2433,89399.0
2018-07-02 09:50:00,51.58,51.62,51.56,51.62,172265.0,42.2351,42.2679,42.2187,42.2679,172265.0
2018-07-02 09:55:00,51.63,51.63,51.58,51.63,116959.0,42.2761,42.2761,42.2351,42.2761,116959.0
2018-07-02 10:00:00,51.63,51.66,51.56,51.61,341624.0,42.2761,42.3006,42.2187,42.2597,341624.0
2018-07-02 10:05:00,51.61,51.64,51.56,51.64,161541.0,42.2597,42.2842,42.2187,42.2842,161541.0
2018-07-02 10:10:00,51.64,51.64,51.54,51.54,351685.0,42.2842,42.2842,42.2024,42.2024,351685.0
2018-07-02 10:15:00,51.54,51.61,51.53,51.6,225849.0,42.2024,42.2597,42.1942,42.2515,225849.0
2018-07-02 10:20:00,51.61,51.62,51.57,51.62,322716.0,42.2597,42.2679,42.2269,42.2679,322716.0
2018-07-02 10:25:00,51.63,51.68,51.6,51.65,153478.0,42.2761,42.317,42.2515,42.2924,153478.0
2018-07-02 10:30:00,51.66,51.73,51.63,51.72,355313.0,42.3006,42.3579,42.2761,42.3497,355313.0
2018-07-02 10:35:00,51.72,51.73,51.65,51.69,256556.0,42.3497,42.3579,42.2924,42.3252,256556.0
2018-07-02 10:40:00,51.68,51.73,51.65,51.69,106628.0,42.317,42.3579,42.2924,42.3252,106628.0
2018-07-02 10:45:00,51.69,51.71,51.63,51.66,77810.0,42.3252,42.3416,42.2761,42.3006,77810.0
2018-07-02 10:50:00,51.66,51.7,51.64,51.67,46347.0,42.3006,42.3334,42.2842,42.3088,46347.0
2018-07-02 10:55:00,51.66,51.68,51.63,51.67,123421.0,42.3006,42.317,42.2761,42.3088,123421.0
2018-07-02 11:00:00,51.67,51.77,51.67,51.75,128608.0,42.3088,42.3907,42.3088,42.3743,128608.0
2018-07-02 11:05:00,51.75,51.81,51.73,51.8,328288.0,42.3743,42.4234,42.3579,42.4153,328288.0
2018-07-02 11:10:00,51.8,51.81,51.73,51.74,352365.0,42.4153,42.4234,42.3579,42.3661,352365.0
2018-07-02 11:15:00,51.75,51.75,51.7,51.72,64661.0,42.3743,42.3743,42.3334,42.3497,64661.0
2018-07-02 11:20:00,51.71,51.76,51.71,51.75,87730.0,42.3416,42.3825,42.3416,42.3743,87730.0
2018-07-02 11:25:00,51.75,51.77,51.71,51.71,105069.0,42.3743,42.3907,42.3416,42.3416,105069.0
2018-07-02 11:30:00,51.7,51.72,51.65,51.67,92693.0,42.3334,42.3497,42.2924,42.3088,92693.0
2018-07-02 11:35:00,51.66,51.68,51.64,51.64,48957.0,42.3006,42.317,42.2842,42.2842,48957.0
2018-07-02 11:40:00,51.64,51.65,51.6,51.61,78024.0,42.2842,42.2924,42.2515,42.2597,78024.0
2018-07-02 11:45:00,51.6,51.65,51.6,51.62,88542.0,42.2515,42.2924,42.2515,42.2679,88542.0
2018-07-02 11:50:00,51.62,51.69,51.62,51.68,66872.0,42.2679,42.3252,42.2679,42.317,66872.0
2018-07-02 11:55:00,51.69,51.71,51.65,51.67,143038.0,42.3252,42.3416,42.2924,42.3088,143038.0
2018-07-02 12:00:00,51.66,51.69,51.64,51.64,102065.0,42.3006,42.3252,42.2842,42.2842,102065.0
2018-07-02 12:05:00,51.64,51.65,51.6,51.62,115843.0,42.2842,42.2924,42.2515,42.2679,115843.0
2018-07-02 12:10:00,51.62,51.63,51.59,51.61,24339.0,42.2679,42.2761,42.2433,42.2597,24339.0
2018-07-02 12:15:00,51.6,51.61,51.56,51.58,87959.0,42.2515,42.2597,42.2187,42.2351,87959.0
2018-07-02 12:20:00,51.58,51.62,51.58,51.58,49211.0,42.2351,42.2679,42.2351,42.2351,49211.0
2018-07-02 12:25:00,51.59,51.59,51.55,51.58,32295.0,42.2433,42.2433,42.2105,42.2351,32295.0
2018-07-02 12:30:00,51.58,51.6,51.56,51.6,33000.0,42.2351,42.2515,42.2187,42.2515,33000.0
2018-07-02 12:35:00,51.6,51.6,51.56,51.57,84099.0,42.2515,42.2515,42.2187,42.2269,84099.0
2018-07-02 12:40:00,51.58,51.58,51.55,51.56,41004.0,42.2351,42.2351,42.2105,42.2187,41004.0
2018-07-02 12:45:00,51.56,51.61,51.56,51.6,70782.0,42.2187,42.2597,42.2187,42.2515,70782.0
2018-07-02 12:50:00,51.61,51.61,51.57,51.58,78069.0,42.2597,42.2597,42.2269,42.2351,78069.0
2018-07-02 12:55:00,51.58,51.58,51.53,51.53,32437.0,42.2351,42.2351,42.1942,42.1942,32437.0
2018-07-02 13:00:00,51.53,51.55,51.51,51.52,32588.0,42.1942,42.2105,42.1778,42.186,32588.0
2018-07-02 13:05:00,51.52,51.52,51.48,51.5,41767.0,42.186,42.186,42.1532,42.1696,41767.0
2018-07-02 13:10:00,51.5,51.5,51.47,51.48,30962.0,42.1696,42.1696,42.145,42.1532,30962.0
2018-07-02 13:15:00,51.47,51.49,51.45,51.47,28094.0,42.145,42.1614,42.1287,42.145,28094.0
2018-07-02 13:20:00,51.47,51.51,51.47,51.51,34173.0,42.145,42.1778,42.145,42.1778,34173.0
2018-07-02 13:25:00,51.52,51.54,51.48,51.48,116072.0,42.186,42.2024,42.1532,42.1532,116072.0
2018-07-02 13:30:00,51.48,51.52,51.47,51.52,52361.0,42.1532,42.186,42.145,42.186,52361.0
2018-07-02 13:35:00,51.52,51.55,51.5,51.53,69346.0,42.186,42.2105,42.1696,42.1942,69346.0
2018-07-02 13:40:00,51.53,51.56,51.53,51.55,561782.0,42.1942,42.2187,42.1942,42.2105,561782.0
2018-07-02 13:45:00,51.55,51.61,51.53,51.6,63393.0,42.2105,42.2597,42.1942,42.2515,63393.0
2018-07-02 13:50:00,51.59,51.64,51.59,51.62,68961.0,42.2433,42.2842,42.2433,42.2679,68961.0
2018-07-02 13:55:00,51.62,51.67,51.62,51.63,69620.0,42.2679,42.3088,42.2679,42.2761,69620.0
2018-07-02 14:00:00,51.64,51.68,51.62,51.68,50790.0,42.2842,42.317,42.2679,42.317,50790.0
2018-07-02 14:05:00,51.68,51.73,51.67,51.69,63948.0,42.317,42.3579,42.3088,42.3252,63948.0
2018-07-02 14:10:00,51.69,51.75,51.66,51.73,119525.0,42.3252,42.3743,42.3006,42.3579,119525.0
2018-07-02 14:15:00,51.74,51.76,51.71,51.71,98980.0,42.3661,42.3825,42.3416,42.3416,98980.0
2018-07-02 14:20:00,51.71,51.72,51.68,51.71,142958.0,42.3416,42.3497,42.317,42.3416,142958.0
2018-07-02 14:25:00,51.71,51.72,51.69,51.72,112875.0,42.3416,42.3497,42.3252,42.3497,112875.0
2018-07-02 14:30:00,51.72,51.74,51.69,51.69,171559.0,42.3497,42.3661,42.3252,42.3252,171559.0
2018-07-02 14:35:00,51.69,51.69,51.63,51.63,121870.0,42.3252,42.3252,42.2761,42.2761,121870.0
2018-07-02 14:40:00,51.63,51.65,51.6,51.64,90256.0,42.2761,42.2924,42.2515,42.2842,90256.0
2018-07-02 14:45:00,51.63,51.65,51.61,51.62,68379.0,42.2761,42.2924,42.2597,42.2679,68379.0
2018-07-02 14:50:00,51.62,51.64,51.57,51.58,30781.0,42.2679,42.2842,42.2269,42.2351,30781.0
2018-07-02 14:55:00,51.58,51.59,51.55,51.58,65985.0,42.2351,42.2433,42.2105,42.2351,65985.0
2018-07-02 15:00:00,51.59,51.59,51.55,51.55,123529.0,42.2433,42.2433,42.2105,42.2105,123529.0
2018-07-02 15:05:00,51.55,51.57,51.54,51.56,106643.0,42.2105,42.2269,42.2024,42.2187,106643.0
2018-07-02 15:10:00,51.56,51.62,51.56,51.6,51410.0,42.2187,42.2679,42.2187,42.2515,51410.0
2018-07-02 15:15:00,51.61,51.64,51.59,51.64,102102.0,42.2597,42.2842,42.2433,42.2842,102102.0
2018-07-02 15:20:00,51.64,51.67,51.64,51.66,38572.0,42.2842,42.3088,42.2842,42.3006,38572.0
2018-07-02 15:25:00,51.66,51.74,51.64,51.72,226321.0,42.3006,42.3661,42.2842,42.3497,226321.0
2018-07-02 15:30:00,51.71,51.72,51.65,51.68,90935.0,42.3416,42.3497,42.2924,42.317,90935.0
2018-07-02 15:35:00,51.68,51.73,51.66,51.72,150204.0,42.317,42.3579,42.3006,42.3497,150204.0
2018-07-02 15:40:00,51.72,51.73,51.68,51.73,87263.0,42.3497,42.3579,42.317,42.3579,87263.0
2018-07-02 15:45:00,51.73,51.75,51.7,51.75,139661.0,42.3579,42.3743,42.3334,42.3743,139661.0
2018-07-02 15:50:00,51.75,51.78,51.75,51.77,169359.0,42.3743,42.3989,42.3743,42.3907,169359.0
2018-07-02 15:55:00,51.77,51.96,51.76,51.91,590749.0,42.3907,42.5463,42.3825,42.5053,590749.0
2018-07-03 09:30:00,52.19,52.21,52.02,52.05,436303.0,42.7346,42.751,42.5954,42.62,436303.0
2018-07-03 09:35:00,52.05,52.08,51.96,51.99,243177.0,42.62,42.6445,42.5463,42.5708,243177.0
2018-07-03 09:40:00,51.99,52.07,51.97,52.02,339806.0,42.5708,42.6363,42.5545,42.5954,339806.0
2018-07-03 09:45:00,52.02,52.11,52.01,52.09,282234.0,42.5954,42.6691,42.5872,42.6527,282234.0
2018-07-03 09:50:00,52.09,52.11,52.03,52.05,210300.0,42.6527,42.6691,42.6036,42.62,210300.0
2018-07-03 09:55:00,52.05,52.06,51.98,52.04,231358.0,42.62,42.6281,42.5626,42.6118,231358.0
2018-07-03 10:00:00,52.05,52.08,52.02,52.05,177537.0,42.62,42.6445,42.5954,42.62,177537.0
2018-07-03 10:05:00,52.05,52.11,52.04,52.09,273856.0,42.62,42.6691,42.6118,42.6527,273856.0
2018-07-03 10:10:00,52.1,52.11,52.06,52.08,168614.0,42.6609,42.6691,42.6281,42.6445,168614.0
2018-07-03 10:15:00,52.09,52.14,52.08,52.13,274662.0,42.6527,42.6937,42.6445,42.6855,274662.0
2018-07-03 10:20:00,52.12,52.16,52.1,52.14,209312.0,42.6773,42.71,42.6609,42.6937,209312.0
2018-07-03 10:25:00,52.15,52.18,52.11,52.16,217533.0,42.7018,42.7264,42.6691,42.71,217533.0
2018-07-03 10:30:00,52.16,52.24,52.15,52.23,193679.0,42.71,42.7755,42.7018,42.7673,193679.0
2018-07-03 10:35:00,52.22,52.26,52.21,52.23,281881.0,42.7592,42.7919,42.751,42.7673,281881.0
2018-07-03 10:40:00,52.24,52.26,52.22,52.23,139797.0,42.7755,42.7919,42.7592,42.7673,139797.0
2018-07-03 10:45:00,52.23,52.24,52.15,52.18,185424.0,42.7673,42.7755,42.7018,42.7264,185424.0
2018-07-03 10:50:00,52.18,52.19,52.13,52.16,208829.0,42.7264,42.7346,42.6855,42.71,208829.0
2018-07-03 10:55:00,52.15,52.18,52.12,52.16,218661.0,42.7018,42.7264,42.6773,42.71,218661.0
2018-07-03 11:00:00,52.15,52.18,52.12,52.16,191961.0,42.7018,42.7264,42.6773,42.71,191961.0
2018-07-03 11:05:00,52.16,52.18,52.13,52.16,183872.0,42.71,42.7264,42.6855,42.71,183872.0
2018-07-03 11:10:00,52.15,52.19,52.13,52.18,177540.0,42.7018,42.7346,42.6855,42.7264,177540.0
2018-07-03 11:15:00,52.17,52.22,52.17,52.2,502849.0,42.7182,42.7592,42.7182,42.7428,502849.0
2018-07-03 11:20:00,52.21,52.21,52.16,52.18,232467.0,42.751,42.751,42.71,42.7264,232467.0
2018-07-03 11:25:00,52.18,52.21,52.15,52.18,202369.0,42.7264,42.751,42.7018,42.7264,202369.0
2018-07-03 11:30:00,52.19,52.23,52.17,52.21,140621.0,42.7346,42.7673,42.7182,42.751,140621.0
2018-07-03 11:35:00,52.21,52.23,52.18,52.23,181582.0,42.751,42.7673,42.7264,42.7673,181582.0
2018-07-03 11:40:00,52.23,52.24,52.18,52.19,308353.0,42.7673,42.7755,42.7264,42.7346,308353.0
2018-07-03 11:45:00,52.19,52.22,52.17,52.22,158914.0,42.7346,42.7592,42.7182,42.7592,158914.0
2018-07-03 11:50:00,52.22,52.22,52.14,52.15,143364.0,42.7592,42.7592,42.6937,42.7018,143364.0
2018-07-03 11:55:00,52.16,52.2,52.14,52.18,208337.0,42.71,42.7428,42.6937,42.7264,208337.0
2018-07-03 12:00:00,52.18,52.2,52.15,52.16,217354.0,42.7264,42.7428,42.7018,42.71,217354.0
2018-07-03 12:05:00,52.15,52.18,52.14,52.16,257360.0,42.7018,42.7264,42.6937,42.71,257360.0
2018-07-03 12:10:00,52.16,52.18,52.06,52.06,341314.0,42.71,42.7264,42.6281,42.6281,341314.0
2018-07-03 12:15:00,52.07,52.12,52.05,52.09,215993.0,42.6363,42.6773,42.62,42.6527,215993.0
2018-07-03 12:20:00,52.09,52.12,52.07,52.1,191335.0,42.6527,42.6773,42.6363,42.6609,191335.0
2018-07-03 12:25:00,52.1,52.1,52.04,52.05,243019.0,42.6609,42.6609,42.6118,42.62,243019.0
2018-07-03 12:30:00,52.06,52.08,52.0,52.02,217027.0,42.6281,42.6445,42.579,42.5954,217027.0
2018-07-03 12:35:00,52.01,52.03,51.95,51.95,208180.0,42.5872,42.6036,42.5381,42.5381,208180.0
2018-07-03 12:40:00,51.96,51.99,51.94,51.97,325249.0,42.5463,42.5708,42.5299,42.5545,325249.0
2018-07-03 12:45:00,51.97,51.98,51.9,51.91,214795.0,42.5545,42.5626,42.4971,42.5053,214795.0
2018-07-03 12:50:00,51.91,51.93,51.86,51.9,248707.0,42.5053,42.5217,42.4644,42.4971,248707.0
2018-07-03 12:55:00,51.89,51.91,51.85,51.9,346912.0,42.4889,42.5053,42.4562,42.4971,346912.0
2018-07-05 09:30:00,52.01,52.09,51.93,51.94,228719.0,42.5872,42.6527,42.5217,42.5299,228719.0
2018-07-05 09:35:00,51.93,51.93,51.83,51.9,159349.0,42.5217,42.5217,42.4398,42.4971,159349.0
2018-07-05 09:40:00,51.89,51.93,51.86,51.88,189668.0,42.4889,42.5217,42.4644,42.4808,189668.0
2018-07-05 09:45:00,51.88,51.88,51.8,51.87,145118.0,42.4808,42.4808,42.4153,42.4726,145118.0
2018-07-05 09:50:00,51.87,51.88,51.83,51.86,150285.0,42.4726,42.4808,42.4398,42.4644,150285.0
2018-07-05 09:55:00,51.85,51.86,51.81,51.82,78582.0,42.4562,42.4644,42.4234,42.4316,78582.0
2018-07-05 10:00:00,51.82,51.86,51.74,51.75,292076.0,42.4316,42.4644,42.3661,42.3743,292076.0
2018-07-05 10:05:00,51.74,51.83,51.73,51.83,58956.0,42.3661,42.4398,42.3579,42.4398,58956.0
2018-07-05 10:10:00,51.82,51.83,51.74,51.74,209383.0,42.4316,42.4398,42.3661,42.3661,209383.0
2018-07-05 10:15:00,51.74,51.76,51.7,51.73,99683.0,42.3661,42.3825,42.3334,42.3579,99683.0
2018-07-05 10:20:00,51.73,51.74,51.69,51.72,65103.0,42.3579,42.3661,42.3252,42.3497,65103.0
2018-07-05 10:25:00,51.72,51.74,51.68,51.71,78705.0,42.3497,42.3661,42.317,42.3416,78705.0
2018-07-05 10:30:00,51.7,51.71,51.65,51.71,98698.0,42.3334,42.3416,42.2924,42.3416,98698.0
2018-07-05 10:35:00,51.71,51.72,51.67,51.68,86537.0,42.3416,42.3497,42.3088,42.317,86537.0
2018-07-05 10:40:00,51.69,51.74,51.67,51.73,120618.0,42.3252,42.3661,42.3088,42.3579,120618.0
2018-07-05 10:45:00,51.73,51.77,51.7,51.75,98022.0,42.3579,42.3907,42.3334,42.3743,98022.0
2018-07-05 10:50:00,51.74,51.74,51.61,51.63,192100.0,42.3661,42.3661,42.2597,42.2761,192100.0
2018-07-05 10:55:00,51.63,51.65,51.6,51.64,102999.0,42.2761,42.2924,42.2515,42.2842,102999.0
2018-07-05 11:00:00,51.64,51.66,51.59,51.62,139456.0,42.2842,42.3006,42.2433,42.2679,139456.0
2018-07-05 11:05:00,51.62,51.63,51.57,51.62,62538.0,42.2679,42.2761,42.2269,42.2679,62538.0
2018-07-05 11:10:00,51.62,51.66,51.62,51.64,117526.0,42.2679,42.3006,42.2679,42.2842,117526.0
2018-07-05 11:15:00,51.64,51.7,51.64,51.7,93350.0,42.2842,42.3334,42.2842,42.3334,93350.0
2018-07-05 11:20:00,51.7,51.73,51.7,51.72,139299.0,42.3334,42.3579,42.3334,42.3497,139299.0
2018-07-05 11:25:00,51.73,51.76,51.71,51.75,233404.0,42.3579,42.3825,42.3416,42.3743,233404.0
2018-07-05 11:30:00,51.75,51.8,51.75,51.79,372575.0,42.3743,42.4153,42.3743,42.4071,372575.0
2018-07-05 11:35:00,51.78,51.81,51.75,51.76,213114.0,42.3989,42.4234,42.3743,42.3825,213114.0
2018-07-05 11:40:00,51.76,51.76,51.73,51.76,199905.0,42.3825,42.3825,42.3579,42.3825,199905.0
2018-07-05 11:45:00,51.77,51.84,51.76,51.81,75026.0,42.3907,42.448,42.3825,42.4234,75026.0
2018-07-05 11:50:00,51.81,51.84,51.8,51.84,50239.0,42.4234,42.448,42.4153,42.448,50239.0
2018-07-05 11:55:00,51.83,51.84,51.79,51.8,83954.0,42.4398,42.448,42.4071,42.4153,83954.0
2018-07-05 12:00:00,51.8,51.9,51.79,51.89,145089.0,42.4153,42.4971,42.4071,42.4889,145089.0
2018-07-05 12:05:00,51.89,51.91,51.88,51.89,125803.0,42.4889,42.5053,42.4808,42.4889,125803.0
2018-07-05 12:10:00,51.89,51.89,51.85,51.88,132345.0,42.4889,42.4889,42.4562,42.4808,132345.0
2018-07-05 12:15:00,51.88,51.94,51.88,51.92,46813.0,42.4808,42.5299,42.4808,42.5135,46813.0
2018-07-05 12:20:00,51.91,51.93,51.9,51.91,150375.0,42.5053,42.5217,42.4971,42.5053,150375.0
2018-07-05 12:25:00,51.91,51.91,51.88,51.89,46113.0,42.5053,42.5053,42.4808,42.4889,46113.0
2018-07-05 12:30:00,51.89,51.9,51.86,51.9,66968.0,42.4889,42.4971,42.4644,42.4971,66968.0
2018-07-05 12:35:00,51.9,51.91,51.87,51.87,64853.0,42.4971,42.5053,42.4726,42.4726,64853.0
2018-07-05 12:40:00,51.88,51.89,51.86,51.87,118185.0,42.4808,42.4889,42.4644,42.4726,118185.0
2018-07-05 12:45:00,51.88,51.89,51.84,51.84,81153.0,42.4808,42.4889,42.448,42.448,81153.0
2018-07-05 12:50:00,51.84,51.9,51.83,51.9,49277.0,42.448,42.4971,42.4398,42.4971,49277.0
2018-07-05 12:55:00,51.9,51.94,51.9,51.91,57055.0,42.4971,42.5299,42.4971,42.5053,57055.0
2018-07-05 13:00:00,51.91,51.93,51.9,51.93,50305.0,42.5053,42.5217,42.4971,42.5217,50305.0
2018-07-05 13:05:00,51.92,51.94,51.89,51.9,61360.0,42.5135,42.5299,42.4889,42.4971,61360.0
2018-07-05 13:10:00,51.91,51.92,51.89,51.91,29625.0,42.5053,42.5135,42.4889,42.5053,29625.0
2018-07-05 13:15:00,51.91,51.92,51.89,51.91,29198.0,42.5053,42.5135,42.4889,42.5053,29198.0
2018-07-05 13:20:00,51.91,51.92,51.87,51.9,159010.0,42.5053,42.5135,42.4726,42.4971,159010.0
2018-07-05 13:25:00,51.9,51.91,51.88,51.89,67054.0,42.4971,42.5053,42.4808,42.4889,67054.0
2018-07-05 13:30:00,51.89,51.89,51.82,51.84,95470.0,42.4889,42.4889,42.4316,42.448,95470.0
2018-07-05 13:35:00,51.83,51.84,51.79,51.8,55448.0,42.4398,42.448,42.4071,42.4153,55448.0
2018-07-05 13:40:00,51.8,51.8,51.77,51.79,87660.0,42.4153,42.4153,42.3907,42.4071,87660.0
2018-07-05 13:45:00,51.8,51.81,51.77,51.78,126170.0,42.4153,42.4234,42.3907,42.3989,126170.0
2018-07-05 13:50:00,51.78,51.78,51.72,51.73,128129.0,42.3989,42.3989,42.3497,42.3579,128129.0
2018-07-05 13:55:00,51.74,51.74,51.72,51.73,62021.0,42.3661,42.3661,42.3497,42.3579,62021.0
2018-07-05 14:00:00,51.73,51.84,51.65,51.65,182203.0,42.3579,42.448,42.2924,42.2924,182203.0
2018-07-05 14:05:00,51.65,51.7,51.59,51.61,95103.0,42.2924,42.3334,42.2433,42.2597,95103.0
2018-07-05 14:10:00,51.6,51.63,51.58,51.58,73997.0,42.2515,42.2761,42.2351,42.2351,73997.0
2018-07-05 14:15:00,51.58,51.68,51.57,51.68,85445.0,42.2351,42.317,42.2269,42.317,85445.0
2018-07-05 14:20:00,51.68,51.68,51.6,51.61,41912.0,42.317,42.317,42.2515,42.2597,41912.0
2018-07-05 14:25:00,51.61,51.68,51.6,51.65,130369.0,42.2597,42.317,42.2515,42.2924,130369.0
2018-07-05 14:30:00,51.66,51.67,51.63,51.66,84706.0,42.3006,42.3088,42.2761,42.3006,84706.0
2018-07-05 14:35:00,51.66,51.69,51.62,51.63,196415.0,42.3006,42.3252,42.2679,42.2761,196415.0
2018-07-05 14:40:00,51.63,51.63,51.59,51.61,217561.0,42.2761,42.2761,42.2433,42.2597,217561.0
2018-07-05 14:45:00,51.61,51.65,51.6,51.62,174645.0,42.2597,42.2924,42.2515,42.2679,174645.0
2018-07-05 14:50:00,51.62,51.67,51.61,51.65,85219.0,42.2679,42.3088,42.2597,42.2924,85219.0
2018-07-05 14:55:00,51.65,51.68,51.63,51.67,53123.0,42.2924,42.317,42.2761,42.3088,53123.0
2018-07-05 15:00:00,51.66,51.71,51.65,51.7,79377.0,42.3006,42.3416,42.2924,42.3334,79377.0
2018-07-05 15:05:00,51.7,51.7,51.64,51.66,189301.0,42.3334,42.3334,42.2842,42.3006,189301.0
2018-07-05 15:10:00,51.66,51.67,51.64,51.67,85381.0,42.3006,42.3088,42.2842,42.3088,85381.0
2018-07-05 15:15:00,51.67,51.69,51.66,51.68,81203.0,42.3088,42.3252,42.3006,42.317,81203.0
2018-07-05 15:20:00,51.69,51.69,51.64,51.65,113416.0,42.3252,42.3252,42.2842,42.2924,113416.0
2018-07-05 15:25:00,51.66,51.69,51.65,51.68,102448.0,42.3006,42.3252,42.2924,42.317,102448.0
2018-07-05 15:30:00,51.68,51.72,51.65,51.71,154906.0,42.317,42.3497,42.2924,42.3416,154906.0
2018-07-05 15:35:00,51.72,51.74,51.69,51.72,145560.0,42.3497,42.3661,42.3252,42.3497,145560.0
2018-07-05 15:40:00,51.73,51.78,51.72,51.77,163254.0,42.3579,42.3989,42.3497,42.3907,163254.0
2018-07-05 15:45:00,51.76,51.78,51.72,51.73,283098.0,42.3825,42.3989,42.3497,42.3579,283098.0
2018-07-05 15:50:00,51.73,51.79,51.72,51.78,236608.0,42.3579,42.4071,42.3497,42.3989,236608.0
2018-07-05 15:55:00,51.78,51.84,51.77,51.78,429614.0,42.3989,42.448,42.3907,42.3989,429614.0
2018-07-06 09:30:00,51.93,52.0,51.91,51.96,220735.0,42.5217,42.579,42.5053,42.5463,220735.0
2018-07-06 09:35:00,51.97,52.04,51.97,52.04,113424.0,42.5545,42.6118,42.5545,42.6118,113424.0
2018-07-06 09:40:00,52.04,52.09,52.03,52.09,47920.0,42.6118,42.6527,42.6036,42.6527,47920.0
2018-07-06 09:45:00,52.07,52.11,52.05,52.09,71775.0,42.6363,42.6691,42.62,42.6527,71775.0
2018-07-06 09:50:00,52.07,52.1,52.05,52.07,62308.0,42.6363,42.6609,42.62,42.6363,62308.0
2018-07-06 09:55:00,52.08,52.12,52.04,52.12,71407.0,42.6445,42.6773,42.6118,42.6773,71407.0
2018-07-06 10:00:00,52.12,52.13,52.08,52.1,82296.0,42.6773,42.6855,42.6445,42.6609,82296.0
2018-07-06 10:05:00,52.09,52.11,52.06,52.1,145535.0,42.6527,42.6691,42.6281,42.6609,145535.0
2018-07-06 10:10:00,52.1,52.12,52.08,52.1,101161.0,42.6609,42.6773,42.6445,42.6609,101161.0
2018-07-06 10:15:00,52.1,52.18,52.09,52.14,178254.0,42.6609,42.7264,42.6527,42.6937,178254.0
2018-07-06 10:20:00,52.14,52.15,52.1,52.15,49436.0,42.6937,42.7018,42.6609,42.7018,49436.0
2018-07-06 10:25:00,52.15,52.22,52.15,52.21,191208.0,42.7018,42.7592,42.7018,42.751,191208.0
2018-07-06 10:30:00,52.21,52.23,52.18,52.2,136635.0,42.751,42.7673,42.7264,42.7428,136635.0
2018-07-06 10:35:00,52.19,52.25,52.17,52.21,46141.0,42.7346,42.7837,42.7182,42.751,46141.0
2018-07-06 10:40:00,52.2,52.31,52.2,52.31,123296.0,42.7428,42.8329,42.7428,42.8329,123296.0
2018-07-06 10:45:00,52.31,52.32,52.27,52.3,104923.0,42.8329,42.841,42.8001,42.8247,104923.0
2018-07-06 10:50:00,52.3,52.34,52.27,52.33,172082.0,42.8247,42.8574,42.8001,42.8492,172082.0
2018-07-06 10:55:00,52.33,52.36,52.32,52.35,156893.0,42.8492,42.8738,42.841,42.8656,156893.0
2018-07-06 11:00:00,52.35,52.38,52.34,52.37,242736.0,42.8656,42.8902,42.8574,42.882,242736.0
2018-07-06 11:05:00,52.37,52.43,52.36,52.42,203851.0,42.882,42.9311,42.8738,42.9229,203851.0
2018-07-06 11:10:00,52.42,52.44,52.39,52.44,97123.0,42.9229,42.9393,42.8984,42.9393,97123.0
2018-07-06 11:15:00,52.44,52.51,52.42,52.48,113657.0,42.9393,42.9966,42.9229,42.9721,113657.0
2018-07-06 11:20:00,52.49,52.5,52.45,52.45,149515.0,42.9802,42.9884,42.9475,42.9475,149515.0
2018-07-06 11:25:00,52.45,52.51,52.44,52.49,141907.0,42.9475,42.9966,42.9393,42.9802,141907.0
2018-07-06 11:30:00,52.48,52.52,52.48,52.5,134527.0,42.9721,43.0048,42.9721,42.9884,134527.0
2018-07-06 11:35:00,52.5,52.55,52.49,52.53,176218.0,42.9884,43.0294,42.9802,43.013,176218.0
2018-07-06 11:40:00,52.53,52.55,52.5,52.52,88025.0,43.013,43.0294,42.9884,43.0048,88025.0
2018-07-06 11:45:00,52.52,52.56,52.51,52.55,75577.0,43.0048,43.0376,42.9966,43.0294,75577.0
2018-07-06 11:50:00,52.55,52.55,52.47,52.47,108175.0,43.0294,43.0294,42.9639,42.9639,108175.0
2018-07-06 11:55:00,52.47,52.5,52.46,52.48,120633.0,42.9639,42.9884,42.9557,42.9721,120633.0
2018-07-06 12:00:00,52.48,52.53,52.47,52.52,107128.0,42.9721,43.013,42.9639,43.0048,107128.0
2018-07-06 12:05:00,52.52,52.57,52.51,52.55,196339.0,43.0048,43.0458,42.9966,43.0294,196339.0
2018-07-06 12:10:00,52.55,52.56,52.52,52.53,56593.0,43.0294,43.0376,43.0048,43.013,56593.0
2018-07-06 12:15:00,52.52,52.53,52.5,52.5,66986.0,43.0048,43.013,42.9884,42.9884,66986.0
2018-07-06 12:20:00,52.51,52.56,52.5,52.55,77861.0,42.9966,43.0376,42.9884,43.0294,77861.0
2018-07-06 12:25:00,52.56,52.58,52.54,52.57,417181.0,43.0376,43.0539,43.0212,43.0458,417181.0
2018-07-06 12:30:00,52.57,52.57,52.54,52.55,99582.0,43.0458,43.0458,43.0212,43.0294,99582.0
2018-07-06 12:35:00,52.54,52.56,52.53,52.54,63956.0,43.0212,43.0376,43.013,43.0212,63956.0
2018-07-06 12:40:00,52.55,52.55,52.52,52.53,71788.0,43.0294,43.0294,43.0048,43.013,71788.0
2018-07-06 12:45:00,52.54,52.54,52.52,52.53,48274.0,43.0212,43.0212,43.0048,43.013,48274.0
2018-07-06 12:50:00,52.53,52.54,52.52,52.53,42748.0,43.013,43.0212,43.0048,43.013,42748.0
2018-07-06 12:55:00,52.53,52.57,52.52,52.55,67581.0,43.013,43.0458,43.0048,43.0294,67581.0
2018-07-06 13:00:00,52.55,52.62,52.55,52.6,62761.0,43.0294,43.0867,43.0294,43.0703,62761.0
2018-07-06 13:05:00,52.61,52.63,52.6,52.61,114114.0,43.0785,43.0949,43.0703,43.0785,114114.0
2018-07-06 13:10:00,52.61,52.64,52.61,52.63,111479.0,43.0785,43.1031,43.0785,43.0949,111479.0
2018-07-06 13:15:00,52.63,52.66,52.61,52.66,112009.0,43.0949,43.1194,43.0785,43.1194,112009.0
2018-07-06 13:20:00,52.66,52.67,52.57,52.58,253684.0,43.1194,43.1276,43.0458,43.0539,253684.0
2018-07-06 13:25:00,52.58,52.59,52.57,52.59,46860.0,43.0539,43.0621,43.0458,43.0621,46860.0
2018-07-06 13:30:00,52.58,52.6,52.57,52.58,30105.0,43.0539,43.0703,43.0458,43.0539,30105.0
2018-07-06 13:35:00,52.58,52.6,52.58,52.59,37732.0,43.0539,43.0703,43.0539,43.0621,37732.0
2018-07-06 13:40:00,52.59,52.59,52.5,52.51,106737.0,43.0621,43.0621,42.9884,42.9966,106737.0
2018-07-06 13:45:00,52.51,52.52,52.49,52.52,166561.0,42.9966,43.0048,42.9802,43.0048,166561.0
2018-07-06 13:50:00,52.52,52.55,52.51,52.53,65600.0,43.0048,43.0294,42.9966,43.013,65600.0
2018-07-06 13:55:00,52.53,52.53,52.52,52.53,40501.0,43.013,43.013,43.0048,43.013,40501.0
2018-07-06 14:00:00,52.52,52.53,52.5,52.52,126815.0,43.0048,43.013,42.9884,43.0048,126815.0
2018-07-06 14:05:00,52.51,52.53,52.49,52.5,53984.0,42.9966,43.013,42.9802,42.9884,53984.0
2018-07-06 14:10:00,52.5,52.52,52.5,52.52,51206.0,42.9884,43.0048,42.9884,43.0048,51206.0
2018-07-06 14:15:00,52.52,52.54,52.51,52.51,53754.0,43.0048,43.0212,42.9966,42.9966,53754.0
2018-07-06 14:20:00,52.52,52.52,52.51,52.52,91936.0,43.0048,43.0048,42.9966,43.0048,91936.0
2018-07-06 14:25:00,52.51,52.52,52.49,52.51,43708.0,42.9966,43.0048,42.9802,42.9966,43708.0
2018-07-06 14:30:00,52.51,52.52,52.49,52.51,72853.0,42.9966,43.0048,42.9802,42.9966,72853.0
2018-07-06 14:35:00,52.52,52.52,52.46,52.47,119548.0,43.0048,43.0048,42.9557,42.9639,119548.0
2018-07-06 14:40:00,52.47,52.48,52.45,52.47,92702.0,42.9639,42.9721,42.9475,42.9639,92702.0
2018-07-06 14:45:00,52.46,52.48,52.46,52.48,115772.0,42.9557,42.9721,42.9557,42.9721,115772.0
2018-07-06 14:50:00,52.48,52.49,52.47,52.47,67206.0,42.9721,42.9802,42.9639,42.9639,67206.0
2018-07-06 14:55:00,52.48,52.51,52.47,52.49,68024.0,42.9721,42.9966,42.9639,42.9802,68024.0
2018-07-06 15:00:00,52.49,52.51,52.48,52.5,95821.0,42.9802,42.9966,42.9721,42.9884,95821.0
2018-07-06 15:05:00,52.5,52.5,52.48,52.48,40025.0,42.9884,42.9884,42.9721,42.9721,40025.0
2018-07-06 15:10:00,52.48,52.49,52.47,52.48,63784.0,42.9721,42.9802,42.9639,42.9721,63784.0
2018-07-06 15:15:00,52.47,52.48,52.45,52.47,77686.0,42.9639,42.9721,42.9475,42.9639,77686.0
2018-07-06 15:20:00,52.46,52.48,52.44,52.48,115384.0,42.9557,42.9721,42.9393,42.9721,115384.0
2018-07-06 15:25:00,52.48,52.51,52.48,52.5,165842.0,42.9721,42.9966,42.9721,42.9884,165842.0
2018-07-06 15:30:00,52.5,52.5,52.46,52.47,107018.0,42.9884,42.9884,42.9557,42.9639,107018.0
2018-07-06 15:35:00,52.47,52.47,52.42,52.44,171379.0,42.9639,42.9639,42.9229,42.9393,171379.0
2018-07-06 15:40:00,52.45,52.46,52.37,52.38,245475.0,42.9475,42.9557,42.882,42.8902,245475.0
2018-07-06 15:45:00,52.37,52.38,52.34,52.35,212437.0,42.882,42.8902,42.8574,42.8656,212437.0
2018-07-06 15:50:00,52.35,52.42,52.32,52.4,363618.0,42.8656,42.9229,42.841,42.9065,363618.0
2018-07-06 15:55:00,52.4,52.48,52.39,52.47,811997.0,42.9065,42.9721,42.8984,42.9639,811997.0
2018-07-09 09:30:00,53.13,53.22,53.12,53.21,498650.0,43.5043,43.578,43.4961,43.5698,498650.0
2018-07-09 09:35:00,53.21,53.21,53.13,53.13,259518.0,43.5698,43.5698,43.5043,43.5043,259518.0
2018-07-09 09:40:00,53.13,53.2,53.12,53.2,161326.0,43.5043,43.5616,43.4961,43.5616,161326.0
2018-07-09 09:45:00,53.2,53.23,53.14,53.16,344375.0,43.5616,43.5862,43.5125,43.5289,344375.0
2018-07-09 09:50:00,53.16,53.16,53.06,53.06,953642.0,43.5289,43.5289,43.447,43.447,953642.0
2018-07-09 09:55:00,53.06,53.08,53.0,53.01,156587.0,43.447,43.4634,43.3978,43.406,156587.0
2018-07-09 10:00:00,53.01,53.02,52.98,53.01,179723.0,43.406,43.4142,43.3815,43.406,179723.0
2018-07-09 10:05:00,53.01,53.06,52.96,52.98,384430.0,43.406,43.447,43.3651,43.3815,384430.0
2018-07-09 10:10:00,52.98,52.99,52.92,52.94,263061.0,43.3815,43.3897,43.3323,43.3487,263061.0
2018-07-09 10:15:00,52.94,52.99,52.94,52.98,95518.0,43.3487,43.3897,43.3487,43.3815,95518.0
2018-07-09 10:20:00,52.98,53.03,52.96,53.02,172501.0,43.3815,43.4224,43.3651,43.4142,172501.0
2018-07-09 10:25:00,53.01,53.04,52.99,53.01,162835.0,43.406,43.4306,43.3897,43.406,162835.0
2018-07-09 10:30:00,53.02,53.05,53.01,53.04,156505.0,43.4142,43.4388,43.406,43.4306,156505.0
2018-07-09 10:35:00,53.04,53.11,53.03,53.08,127084.0,43.4306,43.4879,43.4224,43.4634,127084.0
2018-07-09 10:40:00,53.09,53.14,53.08,53.14,92316.0,43.4715,43.5125,43.4634,43.5125,92316.0
2018-07-09 10:45:00,53.13,53.17,53.12,53.16,104376.0,43.5043,43.537,43.4961,43.5289,104376.0
2018-07-09 10:50:00,53.16,53.17,53.11,53.15,92908.0,43.5289,43.537,43.4879,43.5207,92908.0
2018-07-09 10:55:00,53.15,53.19,53.13,53.19,81194.0,43.5207,43.5534,43.5043,43.5534,81194.0
2018-07-09 11:00:00,53.19,53.21,53.17,53.2,130559.0,43.5534,43.5698,43.537,43.5616,130559.0
2018-07-09 11:05:00,53.21,53.22,53.19,53.22,93352.0,43.5698,43.578,43.5534,43.578,93352.0
2018-07-09 11:10:00,53.22,53.22,53.19,53.21,122861.0,43.578,43.578,43.5534,43.5698,122861.0
2018-07-09 11:15:00,53.21,53.26,53.2,53.25,90974.0,43.5698,43.6107,43.5616,43.6026,90974.0
2018-07-09 11:20:00,53.25,53.27,53.23,53.23,230775.0,43.6026,43.6189,43.5862,43.5862,230775.0
2018-07-09 11:25:00,53.24,53.25,53.21,53.25,100663.0,43.5944,43.6026,43.5698,43.6026,100663.0
2018-07-09 11:30:00,53.24,53.24,53.18,53.2,103686.0,43.5944,43.5944,43.5452,43.5616,103686.0
2018-07-09 11:35:00,53.2,53.26,53.2,53.25,75753.0,43.5616,43.6107,43.5616,43.6026,75753.0
2018-07-09 11:40:00,53.25,53.27,53.24,53.26,77442.0,43.6026,43.6189,43.5944,43.6107,77442.0
2018-07-09 11:45:00,53.26,53.27,53.24,53.25,78186.0,43.6107,43.6189,43.5944,43.6026,78186.0
2018-07-09 11:50:00,53.25,53.26,53.23,53.26,70920.0,43.6026,43.6107,43.5862,43.6107,70920.0
2018-07-09 11:55:00,53.26,53.28,53.23,53.27,109636.0,43.6107,43.6271,43.5862,43.6189,109636.0
2018-07-09 12:00:00,53.27,53.28,53.22,53.23,65866.0,43.6189,43.6271,43.578,43.5862,65866.0
2018-07-09 12:05:00,53.23,53.26,53.22,53.25,59662.0,43.5862,43.6107,43.578,43.6026,59662.0
2018-07-09 12:10:00,53.24,53.26,53.23,53.26,84192.0,43.5944,43.6107,43.5862,43.6107,84192.0
2018-07-09 12:15:00,53.26,53.26,53.23,53.23,80968.0,43.6107,43.6107,43.5862,43.5862,80968.0
2018-07-09 12:20:00,53.23,53.24,53.18,53.2,79215.0,43.5862,43.5944,43.5452,43.5616,79215.0
2018-07-09 12:25:00,53.19,53.21,53.17,53.18,67938.0,43.5534,43.5698,43.537,43.5452,67938.0
2018-07-09 12:30:00,53.18,53.19,53.15,53.18,92925.0,43.5452,43.5534,43.5207,43.5452,92925.0
2018-07-09 12:35:00,53.18,53.18,53.16,53.17,55591.0,43.5452,43.5452,43.5289,43.537,55591.0
2018-07-09 12:40:00,53.17,53.2,53.16,53.2,78030.0,43.537,43.5616,43.5289,43.5616,78030.0
2018-07-09 12:45:00,53.19,53.23,53.18,53.21,84278.0,43.5534,43.5862,43.5452,43.5698,84278.0
2018-07-09 12:50:00,53.21,53.22,53.18,53.19,57017.0,43.5698,43.578,43.5452,43.5534,57017.0
2018-07-09 12:55:00,53.2,53.23,53.19,53.22,56783.0,43.5616,43.5862,43.5534,43.578,56783.0
2018-07-09 13:00:00,53.22,53.25,53.21,53.25,129995.0,43.578,43.6026,43.5698,43.6026,129995.0
2018-07-09 13:05:00,53.24,53.25,53.17,53.18,62067.0,43.5944,43.6026,43.537,43.5452,62067.0
2018-07-09 13:10:00,53.18,53.19,53.15,53.18,66517.0,43.5452,43.5534,43.5207,43.5452,66517.0
2018-07-09 13:15:00,53.18,53.23,53.17,53.22,66168.0,43.5452,43.5862,43.537,43.578,66168.0
2018-07-09 13:20:00,53.22,53.22,53.2,53.21,51312.0,43.578,43.578,43.5616,43.5698,51312.0
2018-07-09 13:25:00,53.22,53.23,53.2,53.2,35597.0,43.578,43.5862,43.5616,43.5616,35597.0
2018-07-09 13:30:00,53.2,53.24,53.2,53.23,204167.0,43.5616,43.5944,43.5616,43.5862,204167.0
2018-07-09 13:35:00,53.23,53.23,53.2,53.22,130612.0,43.5862,43.5862,43.5616,43.578,130612.0
2018-07-09 13:40:00,53.22,53.23,53.2,53.23,56182.0,43.578,43.5862,43.5616,43.5862,56182.0
2018-07-09 13:45:00,53.23,53.24,53.22,53.23,65252.0,43.5862,43.5944,43.578,43.5862,65252.0
2018-07-09 13:50:00,53.24,53.26,53.23,53.25,77553.0,43.5944,43.6107,43.5862,43.6026,77553.0
2018-07-09 13:55:00,53.24,53.25,53.23,53.23,95900.0,43.5944,43.6026,43.5862,43.5862,95900.0
2018-07-09 14:00:00,53.23,53.25,53.22,53.25,58975.0,43.5862,43.6026,43.578,43.6026,58975.0
2018-07-09 14:05:00,53.25,53.25,53.23,53.23,61789.0,43.6026,43.6026,43.5862,43.5862,61789.0
2018-07-09 14:10:00,53.23,53.26,53.23,53.25,129111.0,43.5862,43.6107,43.5862,43.6026,129111.0
2018-07-09 14:15:00,53.25,53.28,53.25,53.27,96860.0,43.6026,43.6271,43.6026,43.6189,96860.0
2018-07-09 14:20:00,53.27,53.28,53.26,53.27,65712.0,43.6189,43.6271,43.6107,43.6189,65712.0
2018-07-09 14:25:00,53.27,53.29,53.26,53.27,106605.0,43.6189,43.6353,43.6107,43.6189,106605.0
2018-07-09 14:30:00,53.27,53.28,53.26,53.27,75948.0,43.6189,43.6271,43.6107,43.6189,75948.0
2018-07-09 14:35:00,53.27,53.3,53.26,53.3,185347.0,43.6189,43.6435,43.6107,43.6435,185347.0
2018-07-09 14:40:00,53.3,53.31,53.28,53.3,258006.0,43.6435,43.6517,43.6271,43.6435,258006.0
2018-07-09 14:45:00,53.29,53.3,53.27,53.28,146195.0,43.6353,43.6435,43.6189,43.6271,146195.0
2018-07-09 14:50:00,53.28,53.3,53.27,53.29,111608.0,43.6271,43.6435,43.6189,43.6353,111608.0
2018-07-09 14:55:00,53.29,53.3,53.28,53.3,215006.0,43.6353,43.6435,43.6271,43.6435,215006.0
2018-07-09 15:00:00,53.3,53.31,53.27,53.27,202418.0,43.6435,43.6517,43.6189,43.6189,202418.0
2018-07-09 15:05:00,53.27,53.31,53.25,53.31,361626.0,43.6189,43.6517,43.6026,43.6517,361626.0
2018-07-09 15:10:00,53.3,53.31,53.29,53.3,156131.0,43.6435,43.6517,43.6353,43.6435,156131.0
2018-07-09 15:15:00,53.31,53.31,53.27,53.27,219082.0,43.6517,43.6517,43.6189,43.6189,219082.0
2018-07-09 15:20:00,53.27,53.3,53.26,53.3,171370.0,43.6189,43.6435,43.6107,43.6435,171370.0
2018-07-09 15:25:00,53.3,53.31,53.28,53.31,240991.0,43.6435,43.6517,43.6271,43.6517,240991.0
2018-07-09 15:30:00,53.31,53.32,53.29,53.31,327285.0,43.6517,43.6599,43.6353,43.6517,327285.0
2018-07-09 15:35:00,53.3,53.31,53.27,53.29,222496.0,43.6435,43.6517,43.6189,43.6353,222496.0
2018-07-09 15:40:00,53.29,53.32,53.28,53.32,429407.0,43.6353,43.6599,43.6271,43.6599,429407.0
2018-07-09 15:45:00,53.32,53.35,53.31,53.33,511924.0,43.6599,43.6844,43.6517,43.6681,511924.0
2018-07-09 15:50:00,53.32,53.36,53.31,53.35,782174.0,43.6599,43.6926,43.6517,43.6844,782174.0
2018-07-09 15:55:00,53.36,53.38,53.34,53.36,1106299.0,43.6926,43.709,43.6762,43.6926,1106299.0
2018-07-10 09:30:00,53.27,53.32,53.13,53.15,382182.0,43.6189,43.6599,43.5043,43.5207,382182.0
2018-07-10 09:35:00,53.16,53.22,53.16,53.2,170774.0,43.5289,43.578,43.5289,43.5616,170774.0
2018-07-10 09:40:00,53.21,53.23,53.16,53.22,64632.0,43.5698,43.5862,43.5289,43.578,64632.0
2018-07-10 09:45:00,53.23,53.25,53.18,53.19,81447.0,43.5862,43.6026,43.5452,43.5534,81447.0
2018-07-10 09:50:00,53.19,53.25,53.18,53.21,273471.0,43.5534,43.6026,43.5452,43.5698,273471.0
2018-07-10 09:55:00,53.22,53.24,53.21,53.22,128062.0,43.578,43.5944,43.5698,43.578,128062.0
2018-07-10 10:00:00,53.22,53.24,53.19,53.19,129924.0,43.578,43.5944,43.5534,43.5534,129924.0
2018-07-10 10:05:00,53.19,53.25,53.19,53.21,113439.0,43.5534,43.6026,43.5534,43.5698,113439.0
2018-07-10 10:10:00,53.21,53.22,53.17,53.18,206650.0,43.5698,43.578,43.537,43.5452,206650.0
2018-07-10 10:15:00,53.18,53.22,53.17,53.22,71506.0,43.5452,43.578,43.537,43.578,71506.0
2018-07-10 10:20:00,53.22,53.23,53.19,53.2,49973.0,43.578,43.5862,43.5534,43.5616,49973.0
2018-07-10 10:25:00,53.2,53.21,53.15,53.18,91954.0,43.5616,43.5698,43.5207,43.5452,91954.0
2018-07-10 10:30:00,53.18,53.2,53.15,53.16,63338.0,43.5452,43.5616,43.5207,43.5289,63338.0
2018-07-10 10:35:00,53.17,53.18,53.14,53.17,94512.0,43.537,43.5452,43.5125,43.537,94512.0
2018-07-10 10:40:00,53.17,53.19,53.15,53.18,68046.0,43.537,43.5534,43.5207,43.5452,68046.0
2018-07-10 10:45:00,53.18,53.2,53.12,53.14,211808.0,43.5452,43.5616,43.4961,43.5125,211808.0
2018-07-10 10:50:00,53.14,53.15,53.1,53.12,166738.0,43.5125,43.5207,43.4797,43.4961,166738.0
2018-07-10 10:55:00,53.12,53.17,53.1,53.17,130061.0,43.4961,43.537,43.4797,43.537,130061.0
2018-07-10 11:00:00,53.17,53.2,53.17,53.17,172926.0,43.537,43.5616,43.537,43.537,172926.0
2018-07-10 11:05:00,53.18,53.19,53.16,53.16,178020.0,43.5452,43.5534,43.5289,43.5289,178020.0
2018-07-10 11:10:00,53.17,53.17,53.09,53.13,210402.0,43.537,43.537,43.4715,43.5043,210402.0
2018-07-10 11:15:00,53.14,53.18,53.12,53.16,106650.0,43.5125,43.5452,43.4961,43.5289,106650.0
2018-07-10 11:20:00,53.15,53.16,53.11,53.12,76100.0,43.5207,43.5289,43.4879,43.4961,76100.0
2018-07-10 11:25:00,53.11,53.14,53.1,53.13,260640.0,43.4879,43.5125,43.4797,43.5043,260640.0
2018-07-10 11:30:00,53.13,53.14,53.1,53.12,180992.0,43.5043,43.5125,43.4797,43.4961,180992.0
2018-07-10 11:35:00,53.12,53.14,53.11,53.14,89477.0,43.4961,43.5125,43.4879,43.5125,89477.0
2018-07-10 11:40:00,53.14,53.18,53.13,53.16,111030.0,43.5125,43.5452,43.5043,43.5289,111030.0
2018-07-10 11:45:00,53.16,53.17,53.14,53.15,72553.0,43.5289,43.537,43.5125,43.5207,72553.0
2018-07-10 11:50:00,53.15,53.16,53.14,53.15,88050.0,43.5207,43.5289,43.5125,43.5207,88050.0
2018-07-10 11:55:00,53.15,53.16,53.13,53.16,103952.0,43.5207,43.5289,43.5043,43.5289,103952.0
2018-07-10 12:00:00,53.16,53.16,53.12,53.13,90921.0,43.5289,43.5289,43.4961,43.5043,90921.0
2018-07-10 12:05:00,53.13,53.14,53.09,53.09,88230.0,43.5043,43.5125,43.4715,43.4715,88230.0
2018-07-10 12:10:00,53.1,53.11,53.08,53.09,81132.0,43.4797,43.4879,43.4634,43.4715,81132.0
2018-07-10 12:15:00,53.09,53.1,53.07,53.09,135231.0,43.4715,43.4797,43.4552,43.4715,135231.0
2018-07-10 12:20:00,53.09,53.1,53.05,53.05,97398.0,43.4715,43.4797,43.4388,43.4388,97398.0
2018-07-10 12:25:00,53.05,53.14,53.05,53.11,76741.0,43.4388,43.5125,43.4388,43.4879,76741.0
2018-07-10 12:30:00,53.11,53.12,53.09,53.1,68687.0,43.4879,43.4961,43.4715,43.4797,68687.0
2018-07-10 12:35:00,53.1,53.1,53.07,53.08,203253.0,43.4797,43.4797,43.4552,43.4634,203253.0
2018-07-10 12:40:00,53.09,53.09,53.06,53.07,157927.0,43.4715,43.4715,43.447,43.4552,157927.0
2018-07-10 12:45:00,53.07,53.09,53.07,53.08,179371.0,43.4552,43.4715,43.4552,43.4634,179371.0
2018-07-10 12:50:00,53.08,53.08,53.03,53.04,239885.0,43.4634,43.4634,43.4224,43.4306,239885.0
2018-07-10 12:55:00,53.04,53.05,53.01,53.05,76220.0,43.4306,43.4388,43.406,43.4388,76220.0
2018-07-10 13:00:00,53.04,53.06,53.04,53.04,57409.0,43.4306,43.447,43.4306,43.4306,57409.0
2018-07-10 13:05:00,53.05,53.06,53.01,53.01,61951.0,43.4388,43.447,43.406,43.406,61951.0
2018-07-10 13:10:00,53.01,53.05,52.99,53.02,65404.0,43.406,43.4388,43.3897,43.4142,65404.0
2018-07-10 13:15:00,53.02,53.02,52.98,53.0,47286.0,43.4142,43.4142,43.3815,43.3978,47286.0
2018-07-10 13:20:00,53.0,53.02,52.99,52.99,38233.0,43.3978,43.4142,43.3897,43.3897,38233.0
2018-07-10 13:25:00,52.99,53.01,52.98,52.99,30955.0,43.3897,43.406,43.3815,43.3897,30955.0
2018-07-10 13:30:00,52.99,53.0,52.96,52.96,87592.0,43.3897,43.3978,43.3651,43.3651,87592.0
2018-07-10 13:35:00,52.97,52.97,52.93,52.95,120177.0,43.3733,43.3733,43.3405,43.3569,120177.0
2018-07-10 13:40:00,52.95,52.95,52.93,52.93,112650.0,43.3569,43.3569,43.3405,43.3405,112650.0
2018-07-10 13:45:00,52.93,52.93,52.9,52.91,135779.0,43.3405,43.3405,43.316,43.3242,135779.0
2018-07-10 13:50:00,52.91,52.94,52.89,52.94,313160.0,43.3242,43.3487,43.3078,43.3487,313160.0
2018-07-10 13:55:00,52.94,52.96,52.92,52.94,158157.0,43.3487,43.3651,43.3323,43.3487,158157.0
2018-07-10 14:00:00,52.94,52.97,52.94,52.97,184603.0,43.3487,43.3733,43.3487,43.3733,184603.0
2018-07-10 14:05:00,52.97,52.98,52.95,52.97,151624.0,43.3733,43.3815,43.3569,43.3733,151624.0
2018-07-10 14:10:00,52.96,52.98,52.95,52.96,216078.0,43.3651,43.3815,43.3569,43.3651,216078.0
2018-07-10 14:15:00,52.96,52.97,52.93,52.96,187350.0,43.3651,43.3733,43.3405,43.3651,187350.0
2018-07-10 14:20:00,52.96,52.97,52.95,52.95,181223.0,43.3651,43.3733,43.3569,43.3569,181223.0
2018-07-10 14:25:00,52.96,53.01,52.95,52.98,166425.0,43.3651,43.406,43.3569,43.3815,166425.0
2018-07-10 14:30:00,52.99,53.01,52.97,53.0,258616.0,43.3897,43.406,43.3733,43.3978,258616.0
2018-07-10 14:35:00,53.0,53.01,52.98,53.01,143386.0,43.3978,43.406,43.3815,43.406,143386.0
2018-07-10 14:40:00,53.01,53.02,52.98,52.98,175224.0,43.406,43.4142,43.3815,43.3815,175224.0
2018-07-10 14:45:00,52.98,53.0,52.97,52.99,354207.0,43.3815,43.3978,43.3733,43.3897,354207.0
2018-07-10 14:50:00,52.99,53.0,52.97,52.98,131263.0,43.3897,43.3978,43.3733,43.3815,131263.0
2018-07-10 14:55:00,52.98,53.02,52.97,53.01,108608.0,43.3815,43.4142,43.3733,43.406,108608.0
2018-07-10 15:00:00,53.01,53.02,53.0,53.0,179450.0,43.406,43.4142,43.3978,43.3978,179450.0
2018-07-10 15:05:00,53.0,53.02,52.99,53.01,174456.0,43.3978,43.4142,43.3897,43.406,174456.0
2018-07-10 15:10:00,53.01,53.03,53.01,53.01,126555.0,43.406,43.4224,43.406,43.406,126555.0
2018-07-10 15:15:00,53.01,53.05,53.0,53.04,131535.0,43.406,43.4388,43.3978,43.4306,131535.0
2018-07-10 15:20:00,53.04,53.08,53.04,53.07,170908.0,43.4306,43.4634,43.4306,43.4552,170908.0
2018-07-10 15:25:00,53.08,53.15,53.06,53.14,347061.0,43.4634,43.5207,43.447,43.5125,347061.0
2018-07-10 15:30:00,53.14,53.19,53.13,53.19,252474.0,43.5125,43.5534,43.5043,43.5534,252474.0
2018-07-10 15:35:00,53.19,53.23,53.17,53.22,100184.0,43.5534,43.5862,43.537,43.578,100184.0
2018-07-10 15:40:00,53.22,53.22,53.19,53.2,191509.0,43.578,43.578,43.5534,43.5616,191509.0
2018-07-10 15:45:00,53.2,53.2,53.16,53.17,437072.0,43.5616,43.5616,43.5289,43.537,437072.0
2018-07-10 15:50:00,53.18,53.23,53.16,53.22,226730.0,43.5452,43.5862,43.5289,43.578,226730.0
2018-07-10 15:55:00,53.23,53.29,53.22,53.27,534156.0,43.5862,43.6353,43.578,43.6189,534156.0
2018-07-11 09:30:00,52.44,52.61,52.41,52.58,330759.0,42.9393,43.0785,42.9147,43.0539,330759.0
2018-07-11 09:35:00,52.58,52.64,52.56,52.58,248584.0,43.0539,43.1031,43.0376,43.0539,248584.0
2018-07-11 09:40:00,52.58,52.58,52.5,52.51,236903.0,43.0539,43.0539,42.9884,42.9966,236903.0
2018-07-11 09:45:00,52.51,52.52,52.47,52.47,378948.0,42.9966,43.0048,42.9639,42.9639,378948.0
2018-07-11 09:50:00,52.47,52.59,52.47,52.58,212608.0,42.9639,43.0621,42.9639,43.0539,212608.0
2018-07-11 09:55:00,52.58,52.6,52.51,52.53,662279.0,43.0539,43.0703,42.9966,43.013,662279.0
2018-07-11 10:00:00,52.53,52.63,52.53,52.62,485263.0,43.013,43.0949,43.013,43.0867,485263.0
2018-07-11 10:05:00,52.62,52.63,52.57,52.6,279220.0,43.0867,43.0949,43.0458,43.0703,279220.0
2018-07-11 10:10:00,52.6,52.6,52.56,52.58,243049.0,43.0703,43.0703,43.0376,43.0539,243049.0
2018-07-11 10:15:00,52.58,52.64,52.57,52.6,239511.0,43.0539,43.1031,43.0458,43.0703,239511.0
2018-07-11 10:20:00,52.61,52.64,52.59,52.63,187498.0,43.0785,43.1031,43.0621,43.0949,187498.0
2018-07-11 10:25:00,52.64,52.66,52.61,52.64,199716.0,43.1031,43.1194,43.0785,43.1031,199716.0
2018-07-11 10:30:00,52.64,52.68,52.63,52.64,239673.0,43.1031,43.1358,43.0949,43.1031,239673.0
2018-07-11 10:35:00,52.63,52.65,52.61,52.62,183795.0,43.0949,43.1113,43.0785,43.0867,183795.0
2018-07-11 10:40:00,52.62,52.62,52.55,52.56,308136.0,43.0867,43.0867,43.0294,43.0376,308136.0
2018-07-11 10:45:00,52.56,52.56,52.5,52.52,186444.0,43.0376,43.0376,42.9884,43.0048,186444.0
2018-07-11 10:50:00,52.52,52.57,52.51,52.55,349447.0,43.0048,43.0458,42.9966,43.0294,349447.0
2018-07-11 10:55:00,52.55,52.6,52.54,52.6,269966.0,43.0294,43.0703,43.0212,43.0703,269966.0
2018-07-11 11:00:00,52.59,52.62,52.55,52.55,245257.0,43.0621,43.0867,43.0294,43.0294,245257.0
2018-07-11 11:05:00,52.56,52.57,52.53,52.54,231471.0,43.0376,43.0458,43.013,43.0212,231471.0
2018-07-11 11:10:00,52.54,52.54,52.49,52.52,303610.0,43.0212,43.0212,42.9802,43.0048,303610.0
2018-07-11 11:15:00,52.52,52.54,52.45,52.48,251317.0,43.0048,43.0212,42.9475,42.9721,251317.0
2018-07-11 11:20:00,52.48,52.48,52.4,52.42,200616.0,42.9721,42.9721,42.9065,42.9229,200616.0
2018-07-11 11:25:00,52.41,52.43,52.38,52.4,154392.0,42.9147,42.9311,42.8902,42.9065,154392.0
2018-07-11 11:30:00,52.4,52.41,52.36,52.37,118214.0,42.9065,42.9147,42.8738,42.882,118214.0
2018-07-11 11:35:00,52.37,52.45,52.37,52.44,184905.0,42.882,42.9475,42.882,42.9393,184905.0
2018-07-11 11:40:00,52.44,52.45,52.37,52.38,134160.0,42.9393,42.9475,42.882,42.8902,134160.0
2018-07-11 11:45:00,52.37,52.42,52.37,52.41,168833.0,42.882,42.9229,42.882,42.9147,168833.0
2018-07-11 11:50:00,52.41,52.42,52.37,52.39,636442.0,42.9147,42.9229,42.882,42.8984,636442.0
2018-07-11 11:55:00,52.39,52.42,52.33,52.34,223873.0,42.8984,42.9229,42.8492,42.8574,223873.0
2018-07-11 12:00:00,52.33,52.37,52.32,52.36,175835.0,42.8492,42.882,42.841,42.8738,175835.0
2018-07-11 12:05:00,52.36,52.4,52.35,52.37,116787.0,42.8738,42.9065,42.8656,42.882,116787.0
2018-07-11 12:10:00,52.37,52.41,52.35,52.4,114391.0,42.882,42.9147,42.8656,42.9065,114391.0
2018-07-11 12:15:00,52.4,52.48,52.38,52.45,202952.0,42.9065,42.9721,42.8902,42.9475,202952.0
2018-07-11 12:20:00,52.44,52.45,52.41,52.43,107974.0,42.9393,42.9475,42.9147,42.9311,107974.0
2018-07-11 12:25:00,52.43,52.46,52.42,52.46,151549.0,42.9311,42.9557,42.9229,42.9557,151549.0
2018-07-11 12:30:00,52.45,52.49,52.43,52.45,173789.0,42.9475,42.9802,42.9311,42.9475,173789.0
2018-07-11 12:35:00,52.45,52.47,52.44,52.46,105085.0,42.9475,42.9639,42.9393,42.9557,105085.0
2018-07-11 12:40:00,52.45,52.46,52.43,52.43,143945.0,42.9475,42.9557,42.9311,42.9311,143945.0
2018-07-11 12:45:00,52.43,52.5,52.42,52.47,127748.0,42.9311,42.9884,42.9229,42.9639,127748.0
2018-07-11 12:50:00,52.46,52.46,52.41,52.43,103776.0,42.9557,42.9557,42.9147,42.9311,103776.0
2018-07-11 12:55:00,52.43,52.43,52.38,52.38,95037.0,42.9311,42.9311,42.8902,42.8902,95037.0
2018-07-11 13:00:00,52.39,52.4,52.34,52.34,144155.0,42.8984,42.9065,42.8574,42.8574,144155.0
2018-07-11 13:05:00,52.34,52.38,52.32,52.33,240197.0,42.8574,42.8902,42.841,42.8492,240197.0
2018-07-11 13:10:00,52.33,52.38,52.32,52.35,133024.0,42.8492,42.8902,42.841,42.8656,133024.0
2018-07-11 13:15:00,52.35,52.36,52.31,52.36,97836.0,42.8656,42.8738,42.8329,42.8738,97836.0
2018-07-11 13:20:00,52.35,52.4,52.35,52.39,148254.0,42.8656,42.9065,42.8656,42.8984,148254.0
2018-07-11 13:25:00,52.39,52.41,52.35,52.36,159725.0,42.8984,42.9147,42.8656,42.8738,159725.0
2018-07-11 13:30:00,52.36,52.39,52.33,52.34,118210.0,42.8738,42.8984,42.8492,42.8574,118210.0
2018-07-11 13:35:00,52.34,52.35,52.33,52.33,81264.0,42.8574,42.8656,42.8492,42.8492,81264.0
2018-07-11 13:40:00,52.34,52.35,52.31,52.33,114382.0,42.8574,42.8656,42.8329,42.8492,114382.0
2018-07-11 13:45:00,52.32,52.33,52.26,52.27,126099.0,42.841,42.8492,42.7919,42.8001,126099.0
2018-07-11 13:50:00,52.27,52.27,52.22,52.23,139909.0,42.8001,42.8001,42.7592,42.7673,139909.0
2018-07-11 13:55:00,52.23,52.25,52.2,52.21,112944.0,42.7673,42.7837,42.7428,42.751,112944.0
2018-07-11 14:00:00,52.2,52.24,52.18,52.18,142408.0,42.7428,42.7755,42.7264,42.7264,142408.0
2018-07-11 14:05:00,52.18,52.2,52.14,52.15,123833.0,42.7264,42.7428,42.6937,42.7018,123833.0
2018-07-11 14:10:00,52.14,52.14,52.1,52.14,170027.0,42.6937,42.6937,42.6609,42.6937,170027.0
2018-07-11 14:15:00,52.13,52.16,52.08,52.16,260253.0,42.6855,42.71,42.6445,42.71,260253.0
2018-07-11 14:20:00,52.16,52.23,52.15,52.21,291696.0,42.71,42.7673,42.7018,42.751,291696.0
2018-07-11 14:25:00,52.22,52.23,52.2,52.21,129173.0,42.7592,42.7673,42.7428,42.751,129173.0
2018-07-11 14:30:00,52.2,52.29,52.2,52.25,310608.0,42.7428,42.8165,42.7428,42.7837,310608.0
2018-07-11 14:35:00,52.26,52.31,52.25,52.3,213123.0,42.7919,42.8329,42.7837,42.8247,213123.0
2018-07-11 14:40:00,52.29,52.33,52.28,52.33,212738.0,42.8165,42.8492,42.8083,42.8492,212738.0
2018-07-11 14:45:00,52.32,52.33,52.3,52.32,169619.0,42.841,42.8492,42.8247,42.841,169619.0
2018-07-11 14:50:00,52.32,52.33,52.3,52.31,169767.0,42.841,42.8492,42.8247,42.8329,169767.0
2018-07-11 14:55:00,52.32,52.32,52.29,52.3,121746.0,42.841,42.841,42.8165,42.8247,121746.0
2018-07-11 15:00:00,52.3,52.34,52.3,52.31,196227.0,42.8247,42.8574,42.8247,42.8329,196227.0
2018-07-11 15:05:00,52.32,52.37,52.31,52.35,320601.0,42.841,42.882,42.8329,42.8656,320601.0
2018-07-11 15:10:00,52.36,52.36,52.3,52.3,176857.0,42.8738,42.8738,42.8247,42.8247,176857.0
2018-07-11 15:15:00,52.3,52.31,52.24,52.26,207772.0,42.8247,42.8329,42.7755,42.7919,207772.0
2018-07-11 15:20:00,52.27,52.27,52.22,52.25,228089.0,42.8001,42.8001,42.7592,42.7837,228089.0
2018-07-11 15:25:00,52.24,52.26,52.22,52.25,181834.0,42.7755,42.7919,42.7592,42.7837,181834.0
2018-07-11 15:30:00,52.25,52.28,52.24,52.28,237241.0,42.7837,42.8083,42.7755,42.8083,237241.0
2018-07-11 15:35:00,52.29,52.31,52.27,52.3,256722.0,42.8165,42.8329,42.8001,42.8247,256722.0
2018-07-11 15:40:00,52.3,52.32,52.28,52.31,309621.0,42.8247,42.841,42.8083,42.8329,309621.0
2018-07-11 15:45:00,52.31,52.37,52.3,52.37,268378.0,42.8329,42.882,42.8247,42.882,268378.0
2018-07-11 15:50:00,52.36,52.37,52.31,52.34,363056.0,42.8738,42.882,42.8329,42.8574,363056.0
2018-07-11 15:55:00,52.33,52.36,52.24,52.25,504261.0,42.8492,42.8738,42.7755,42.7837,504261.0
2018-07-12 09:30:00,52.9,52.92,52.81,52.82,257218.0,43.316,43.3323,43.2423,43.2505,257218.0
2018-07-12 09:35:00,52.82,52.86,52.79,52.83,303466.0,43.2505,43.2832,43.2259,43.2586,303466.0
2018-07-12 09:40:00,52.83,52.83,52.75,52.76,75864.0,43.2586,43.2586,43.1931,43.2013,75864.0
2018-07-12 09:45:00,52.77,52.78,52.74,52.78,102041.0,43.2095,43.2177,43.185,43.2177,102041.0
2018-07-12 09:50:00,52.78,52.88,52.78,52.87,165044.0,43.2177,43.2996,43.2177,43.2914,165044.0
2018-07-12 09:55:00,52.88,52.91,52.86,52.89,218305.0,43.2996,43.3242,43.2832,43.3078,218305.0
2018-07-12 10:00:00,52.89,52.97,52.89,52.97,256440.0,43.3078,43.3733,43.3078,43.3733,256440.0
2018-07-12 10:05:00,52.97,52.99,52.94,52.97,323388.0,43.3733,43.3897,43.3487,43.3733,323388.0
2018-07-12 10:10:00,52.96,52.96,52.91,52.91,126171.0,43.3651,43.3651,43.3242,43.3242,126171.0
2018-07-12 10:15:00,52.91,52.94,52.9,52.92,118748.0,43.3242,43.3487,43.316,43.3323,118748.0
2018-07-12 10:20:00,52.94,52.95,52.89,52.91,111731.0,43.3487,43.3569,43.3078,43.3242,111731.0
2018-07-12 10:25:00,52.91,52.99,52.89,52.98,146881.0,43.3242,43.3897,43.3078,43.3815,146881.0
2018-07-12 10:30:00,52.98,53.0,52.96,53.0,175023.0,43.3815,43.3978,43.3651,43.3978,175023.0
2018-07-12 10:35:00,53.0,53.03,52.99,53.01,178869.0,43.3978,43.4224,43.3897,43.406,178869.0
2018-07-12 10:40:00,53.01,53.02,52.92,52.94,160391.0,43.406,43.4142,43.3323,43.3487,160391.0
2018-07-12 10:45:00,52.94,52.95,52.92,52.94,98931.0,43.3487,43.3569,43.3323,43.3487,98931.0
2018-07-12 10:50:00,52.94,52.97,52.93,52.96,71006.0,43.3487,43.3733,43.3405,43.3651,71006.0
2018-07-12 10:55:00,52.96,52.96,52.89,52.93,77897.0,43.3651,43.3651,43.3078,43.3405,77897.0
2018-07-12 11:00:00,52.93,52.98,52.93,52.98,75601.0,43.3405,43.3815,43.3405,43.3815,75601.0
2018-07-12 11:05:00,52.98,53.0,52.98,52.98,94820.0,43.3815,43.3978,43.3815,43.3815,94820.0
2018-07-12 11:10:00,52.98,52.99,52.95,52.96,77258.0,43.3815,43.3897,43.3569,43.3651,77258.0
2018-07-12 11:15:00,52.96,52.96,52.91,52.93,87445.0,43.3651,43.3651,43.3242,43.3405,87445.0
2018-07-12 11:20:00,52.93,52.97,52.92,52.96,94390.0,43.3405,43.3733,43.3323,43.3651,94390.0
2018-07-12 11:25:00,52.96,53.01,52.95,53.0,92978.0,43.3651,43.406,43.3569,43.3978,92978.0
2018-07-12 11:30:00,53.0,53.03,52.99,53.0,82951.0,43.3978,43.4224,43.3897,43.3978,82951.0
2018-07-12 11:35:00,53.01,53.01,52.95,53.0,78325.0,43.406,43.406,43.3569,43.3978,78325.0
2018-07-12 11:40:00,53.01,53.03,52.99,53.03,142991.0,43.406,43.4224,43.3897,43.4224,142991.0
2018-07-12 11:45:00,53.02,53.06,53.01,53.05,89566.0,43.4142,43.447,43.406,43.4388,89566.0
2018-07-12 11:50:00,53.05,53.07,53.04,53.06,117630.0,43.4388,43.4552,43.4306,43.447,117630.0
2018-07-12 11:55:00,53.07,53.12,53.06,53.09,97341.0,43.4552,43.4961,43.447,43.4715,97341.0
2018-07-12 12:00:00,53.1,53.12,53.08,53.09,62401.0,43.4797,43.4961,43.4634,43.4715,62401.0
2018-07-12 12:05:00,53.1,53.1,53.07,53.09,63446.0,43.4797,43.4797,43.4552,43.4715,63446.0
2018-07-12 12:10:00,53.09,53.09,53.07,53.08,53072.0,43.4715,43.4715,43.4552,43.4634,53072.0
2018-07-12 12:15:00,53.07,53.08,53.05,53.05,80574.0,43.4552,43.4634,43.4388,43.4388,80574.0
2018-07-12 12:20:00,53.05,53.07,53.03,53.04,132559.0,43.4388,43.4552,43.4224,43.4306,132559.0
2018-07-12 12:25:00,53.05,53.07,53.04,53.07,50410.0,43.4388,43.4552,43.4306,43.4552,50410.0
2018-07-12 12:30:00,53.06,53.08,53.05,53.05,76372.0,43.447,43.4634,43.4388,43.4388,76372.0
2018-07-12 12:35:00,53.06,53.08,53.05,53.05,73787.0,43.447,43.4634,43.4388,43.4388,73787.0
2018-07-12 12:40:00,53.05,53.05,52.95,52.96,167454.0,43.4388,43.4388,43.3569,43.3651,167454.0
2018-07-12 12:45:00,52.97,53.03,52.96,53.02,95425.0,43.3733,43.4224,43.3651,43.4142,95425.0
2018-07-12 12:50:00,53.03,53.06,53.02,53.05,84122.0,43.4224,43.447,43.4142,43.4388,84122.0
2018-07-12 12:55:00,53.06,53.08,53.05,53.05,63363.0,43.447,43.4634,43.4388,43.4388,63363.0
2018-07-12 13:00:00,53.05,53.09,53.04,53.09,97595.0,43.4388,43.4715,43.4306,43.4715,97595.0
2018-07-12 13:05:00,53.09,53.1,53.05,53.05,159484.0,43.4715,43.4797,43.4388,43.4388,159484.0
2018-07-12 13:10:00,53.05,53.06,53.03,53.04,55629.0,43.4388,43.447,43.4224,43.4306,55629.0
2018-07-12 13:15:00,53.04,53.05,53.01,53.02,74312.0,43.4306,43.4388,43.406,43.4142,74312.0
2018-07-12 13:20:00,53.01,53.01,52.96,53.0,94229.0,43.406,43.406,43.3651,43.3978,94229.0
2018-07-12 13:25:00,53.0,53.05,53.0,53.04,182639.0,43.3978,43.4388,43.3978,43.4306,182639.0
2018-07-12 13:30:00,53.05,53.05,53.0,53.01,78820.0,43.4388,43.4388,43.3978,43.406,78820.0
2018-07-12 13:35:00,53.01,53.05,53.0,53.05,92264.0,43.406,43.4388,43.3978,43.4388,92264.0
2018-07-12 13:40:00,53.05,53.06,52.96,52.96,192869.0,43.4388,43.447,43.3651,43.3651,192869.0
2018-07-12 13:45:00,52.97,52.97,52.92,52.93,81619.0,43.3733,43.3733,43.3323,43.3405,81619.0
2018-07-12 13:50:00,52.93,52.93,52.88,52.9,119524.0,43.3405,43.3405,43.2996,43.316,119524.0
2018-07-12 13:55:00,52.9,52.91,52.89,52.9,95986.0,43.316,43.3242,43.3078,43.316,95986.0
2018-07-12 14:00:00,52.91,52.92,52.88,52.9,85947.0,43.3242,43.3323,43.2996,43.316,85947.0
2018-07-12 14:05:00,52.9,52.91,52.89,52.91,58036.0,43.316,43.3242,43.3078,43.3242,58036.0
2018-07-12 14:10:00,52.91,52.92,52.88,52.89,79853.0,43.3242,43.3323,43.2996,43.3078,79853.0
2018-07-12 14:15:00,52.89,52.91,52.88,52.89,75627.0,43.3078,43.3242,43.2996,43.3078,75627.0
2018-07-12 14:20:00,52.89,52.93,52.88,52.92,77586.0,43.3078,43.3405,43.2996,43.3323,77586.0
2018-07-12 14:25:00,52.92,52.94,52.92,52.94,57566.0,43.3323,43.3487,43.3323,43.3487,57566.0
2018-07-12 14:30:00,52.93,52.94,52.89,52.94,94853.0,43.3405,43.3487,43.3078,43.3487,94853.0
2018-07-12 14:35:00,52.93,52.95,52.9,52.92,100765.0,43.3405,43.3569,43.316,43.3323,100765.0
2018-07-12 14:40:00,52.92,52.92,52.89,52.9,104734.0,43.3323,43.3323,43.3078,43.316,104734.0
2018-07-12 14:45:00,52.89,52.93,52.89,52.9,103314.0,43.3078,43.3405,43.3078,43.316,103314.0
2018-07-12 14:50:00,52.9,52.93,52.89,52.93,79294.0,43.316,43.3405,43.3078,43.3405,79294.0
2018-07-12 14:55:00,52.92,52.93,52.9,52.93,132335.0,43.3323,43.3405,43.316,43.3405,132335.0
2018-07-12 15:00:00,52.92,52.95,52.92,52.94,56470.0,43.3323,43.3569,43.3323,43.3487,56470.0
2018-07-12 15:05:00,52.95,52.96,52.94,52.94,74957.0,43.3569,43.3651,43.3487,43.3487,74957.0
2018-07-12 15:10:00,52.94,52.95,52.91,52.95,99861.0,43.3487,43.3569,43.3242,43.3569,99861.0
2018-07-12 15:15:00,52.95,52.97,52.95,52.97,79848.0,43.3569,43.3733,43.3569,43.3733,79848.0
2018-07-12 15:20:00,52.96,52.96,52.89,52.91,145198.0,43.3651,43.3651,43.3078,43.3242,145198.0
2018-07-12 15:25:00,52.91,52.97,52.9,52.96,209043.0,43.3242,43.3733,43.316,43.3651,209043.0
2018-07-12 15:30:00,52.96,52.97,52.95,52.97,126635.0,43.3651,43.3733,43.3569,43.3733,126635.0
2018-07-12 15:35:00,52.97,52.98,52.96,52.96,122165.0,43.3733,43.3815,43.3651,43.3651,122165.0
2018-07-12 15:40:00,52.96,52.98,52.94,52.96,143637.0,43.3651,43.3815,43.3487,43.3651,143637.0
2018-07-12 15:45:00,52.97,53.0,52.95,52.99,198911.0,43.3733,43.3978,43.3569,43.3897,198911.0
2018-07-12 15:50:00,52.98,53.01,52.97,52.98,327237.0,43.3815,43.406,43.3733,43.3815,327237.0
2018-07-12 15:55:00,52.98,53.0,52.96,52.99,465147.0,43.3815,43.3978,43.3651,43.3897,465147.0
2018-07-13 09:30:00,52.95,53.01,52.9,52.97,214146.0,43.3569,43.406,43.316,43.3733,214146.0
2018-07-13 09:35:00,52.97,52.98,52.91,52.95,100984.0,43.3733,43.3815,43.3242,43.3569,100984.0
2018-07-13 09:40:00,52.95,52.96,52.85,52.85,110630.0,43.3569,43.3651,43.275,43.275,110630.0
2018-07-13 09:45:00,52.86,52.88,52.83,52.86,86491.0,43.2832,43.2996,43.2586,43.2832,86491.0
2018-07-13 09:50:00,52.86,52.87,52.79,52.8,44958.0,43.2832,43.2914,43.2259,43.2341,44958.0
2018-07-13 09:55:00,52.8,52.81,52.77,52.81,126901.0,43.2341,43.2423,43.2095,43.2423,126901.0
2018-07-13 10:00:00,52.8,52.91,52.8,52.9,352202.0,43.2341,43.3242,43.2341,43.316,352202.0
2018-07-13 10:05:00,52.91,52.92,52.87,52.9,60310.0,43.3242,43.3323,43.2914,43.316,60310.0
2018-07-13 10:10:00,52.91,52.92,52.86,52.88,97482.0,43.3242,43.3323,43.2832,43.2996,97482.0
2018-07-13 10:15:00,52.88,52.9,52.85,52.88,137917.0,43.2996,43.316,43.275,43.2996,137917.0
2018-07-13 10:20:00,52.89,52.92,52.86,52.89,39106.0,43.3078,43.3323,43.2832,43.3078,39106.0
2018-07-13 10:25:00,52.9,52.91,52.87,52.87,57845.0,43.316,43.3242,43.2914,43.2914,57845.0
2018-07-13 10:30:00,52.87,52.88,52.84,52.85,184802.0,43.2914,43.2996,43.2668,43.275,184802.0
2018-07-13 10:35:00,52.84,52.87,52.84,52.86,70987.0,43.2668,43.2914,43.2668,43.2832,70987.0
2018-07-13 10:40:00,52.86,52.9,52.86,52.89,141384.0,43.2832,43.316,43.2832,43.3078,141384.0
2018-07-13 10:45:00,52.89,52.92,52.88,52.9,44911.0,43.3078,43.3323,43.2996,43.316,44911.0
2018-07-13 10:50:00,52.9,52.96,52.9,52.94,78110.0,43.316,43.3651,43.316,43.3487,78110.0
2018-07-13 10:55:00,52.94,52.98,52.92,52.96,62959.0,43.3487,43.3815,43.3323,43.3651,62959.0
2018-07-13 11:00:00,52.97,53.02,52.96,53.02,163254.0,43.3733,43.4142,43.3651,43.4142,163254.0
2018-07-13 11:05:00,53.02,53.06,53.01,53.03,48783.0,43.4142,43.447,43.406,43.4224,48783.0
2018-07-13 11:10:00,53.03,53.07,53.02,53.05,53959.0,43.4224,43.4552,43.4142,43.4388,53959.0
2018-07-13 11:15:00,53.05,53.07,53.03,53.05,126744.0,43.4388,43.4552,43.4224,43.4388,126744.0
2018-07-13 11:20:00,53.05,53.08,53.02,53.06,55444.0,43.4388,43.4634,43.4142,43.447,55444.0
2018-07-13 11:25:00,53.07,53.11,53.07,53.1,137520.0,43.4552,43.4879,43.4552,43.4797,137520.0
2018-07-13 11:30:00,53.11,53.16,53.1,53.11,800671.0,43.4879,43.5289,43.4797,43.4879,800671.0
2018-07-13 11:35:00,53.11,53.12,53.09,53.11,57910.0,43.4879,43.4961,43.4715,43.4879,57910.0
2018-07-13 11:40:00,53.12,53.12,53.05,53.1,151870.0,43.4961,43.4961,43.4388,43.4797,151870.0
2018-07-13 11:45:00,53.1,53.11,53.03,53.06,121944.0,43.4797,43.4879,43.4224,43.447,121944.0
2018-07-13 11:50:00,53.06,53.07,53.04,53.06,53018.0,43.447,43.4552,43.4306,43.447,53018.0
2018-07-13 11:55:00,53.07,53.07,53.03,53.04,56511.0,43.4552,43.4552,43.4224,43.4306,56511.0
2018-07-13 12:00:00,53.04,53.06,53.01,53.02,59298.0,43.4306,43.447,43.406,43.4142,59298.0
2018-07-13 12:05:00,53.03,53.06,53.01,53.03,42080.0,43.4224,43.447,43.406,43.4224,42080.0
2018-07-13 12:10:00,53.02,53.05,53.02,53.03,24640.0,43.4142,43.4388,43.4142,43.4224,24640.0
2018-07-13 12:15:00,53.04,53.04,53.01,53.03,29413.0,43.4306,43.4306,43.406,43.4224,29413.0
2018-07-13 12:20:00,53.03,53.03,52.97,52.98,30901.0,43.4224,43.4224,43.3733,43.3815,30901.0
2018-07-13 12:25:00,52.98,53.01,52.96,53.01,25961.0,43.3815,43.406,43.3651,43.406,25961.0
2018-07-13 12:30:00,53.0,53.01,52.98,52.98,21504.0,43.3978,43.406,43.3815,43.3815,21504.0
2018-07-13 12:35:00,52.99,53.01,52.98,53.0,25620.0,43.3897,43.406,43.3815,43.3978,25620.0
2018-07-13 12:40:00,53.0,53.02,52.99,53.01,106195.0,43.3978,43.4142,43.3897,43.406,106195.0
2018-07-13 12:45:00,53.01,53.04,53.0,53.04,99078.0,43.406,43.4306,43.3978,43.4306,99078.0
2018-07-13 12:50:00,53.04,53.05,53.01,53.03,16769.0,43.4306,43.4388,43.406,43.4224,16769.0
2018-07-13 12:55:00,53.02,53.05,53.02,53.03,42141.0,43.4142,43.4388,43.4142,43.4224,42141.0
2018-07-13 13:00:00,53.04,53.04,53.01,53.03,31632.0,43.4306,43.4306,43.406,43.4224,31632.0
2018-07-13 13:05:00,53.03,53.03,52.98,52.99,68655.0,43.4224,43.4224,43.3815,43.3897,68655.0
2018-07-13 13:10:00,52.99,53.0,52.97,52.97,28767.0,43.3897,43.3978,43.3733,43.3733,28767.0
2018-07-13 13:15:00,52.96,52.97,52.94,52.96,30933.0,43.3651,43.3733,43.3487,43.3651,30933.0
2018-07-13 13:20:00,52.97,52.98,52.95,52.98,50214.0,43.3733,43.3815,43.3569,43.3815,50214.0
2018-07-13 13:25:00,52.97,53.0,52.97,53.0,20207.0,43.3733,43.3978,43.3733,43.3978,20207.0
2018-07-13 13:30:00,52.99,53.01,52.97,52.97,22612.0,43.3897,43.406,43.3733,43.3733,22612.0
2018-07-13 13:35:00,52.97,52.97,52.95,52.95,14009.0,43.3733,43.3733,43.3569,43.3569,14009.0
2018-07-13 13:40:00,52.96,52.97,52.94,52.97,30998.0,43.3651,43.3733,43.3487,43.3733,30998.0
2018-07-13 13:45:00,52.97,53.0,52.96,52.96,23599.0,43.3733,43.3978,43.3651,43.3651,23599.0
2018-07-13 13:50:00,52.98,53.01,52.97,53.01,19246.0,43.3815,43.406,43.3733,43.406,19246.0
2018-07-13 13:55:00,53.01,53.02,52.98,53.0,180775.0,43.406,43.4142,43.3815,43.3978,180775.0
2018-07-13 14:00:00,53.01,53.02,52.99,53.01,39291.0,43.406,43.4142,43.3897,43.406,39291.0
2018-07-13 14:05:00,53.02,53.03,53.01,53.02,21223.0,43.4142,43.4224,43.406,43.4142,21223.0
2018-07-13 14:10:00,53.02,53.04,53.01,53.04,26848.0,43.4142,43.4306,43.406,43.4306,26848.0
2018-07-13 14:15:00,53.04,53.05,53.01,53.02,120684.0,43.4306,43.4388,43.406,43.4142,120684.0
2018-07-13 14:20:00,53.01,53.05,53.01,53.03,108882.0,43.406,43.4388,43.406,43.4224,108882.0
2018-07-13 14:25:00,53.03,53.04,53.01,53.03,135059.0,43.4224,43.4306,43.406,43.4224,135059.0
2018-07-13 14:30:00,53.02,53.02,52.99,53.0,74748.0,43.4142,43.4142,43.3897,43.3978,74748.0
2018-07-13 14:35:00,53.0,53.01,52.99,53.01,68641.0,43.3978,43.406,43.3897,43.406,68641.0
2018-07-13 14:40:00,53.01,53.01,52.99,53.0,103653.0,43.406,43.406,43.3897,43.3978,103653.0
2018-07-13 14:45:00,52.99,53.0,52.97,52.97,127236.0,43.3897,43.3978,43.3733,43.3733,127236.0
2018-07-13 14:50:00,52.98,53.0,52.97,52.98,77588.0,43.3815,43.3978,43.3733,43.3815,77588.0
2018-07-13 14:55:00,52.98,52.99,52.95,52.97,109722.0,43.3815,43.3897,43.3569,43.3733,109722.0
2018-07-13 15:00:00,52.97,52.99,52.96,52.98,118647.0,43.3733,43.3897,43.3651,43.3815,118647.0
2018-07-13 15:05:00,52.98,53.01,52.98,53.01,75830.0,43.3815,43.406,43.3815,43.406,75830.0
2018-07-13 15:10:00,53.01,53.02,52.99,53.0,103556.0,43.406,43.4142,43.3897,43.3978,103556.0
2018-07-13 15:15:00,52.99,53.01,52.98,53.01,131656.0,43.3897,43.406,43.3815,43.406,131656.0
2018-07-13 15:20:00,53.01,53.02,52.96,52.96,263213.0,43.406,43.4142,43.3651,43.3651,263213.0
2018-07-13 15:25:00,52.97,52.98,52.96,52.98,65664.0,43.3733,43.3815,43.3651,43.3815,65664.0
2018-07-13 15:30:00,52.98,53.01,52.97,53.01,47761.0,43.3815,43.406,43.3733,43.406,47761.0
2018-07-13 15:35:00,53.0,53.02,52.99,53.02,87051.0,43.3978,43.4142,43.3897,43.4142,87051.0
2018-07-13 15:40:00,53.02,53.02,52.99,53.02,65475.0,43.4142,43.4142,43.3897,43.4142,65475.0
2018-07-13 15:45:00,53.02,53.02,52.99,53.0,65976.0,43.4142,43.4142,43.3897,43.3978,65976.0
2018-07-13 15:50:00,53.0,53.03,53.0,53.03,146441.0,43.3978,43.4224,43.3978,43.4224,146441.0
2018-07-13 15:55:00,53.03,53.08,53.03,53.04,608700.0,43.4224,43.4634,43.4224,43.4306,608700.0
2018-07-16 09:30:00,52.79,52.84,52.68,52.77,191951.0,43.2259,43.2668,43.1358,43.2095,191951.0
2018-07-16 09:35:00,52.77,52.8,52.75,52.78,104708.0,43.2095,43.2341,43.1931,43.2177,104708.0
2018-07-16 09:40:00,52.79,52.8,52.73,52.8,138998.0,43.2259,43.2341,43.1768,43.2341,138998.0
2018-07-16 09:45:00,52.79,52.81,52.74,52.79,110914.0,43.2259,43.2423,43.185,43.2259,110914.0
2018-07-16 09:50:00,52.78,52.82,52.76,52.78,151642.0,43.2177,43.2505,43.2013,43.2177,151642.0
2018-07-16 09:55:00,52.79,52.82,52.78,52.8,80735.0,43.2259,43.2505,43.2177,43.2341,80735.0
2018-07-16 10:00:00,52.8,52.84,52.77,52.8,2152632.0,43.2341,43.2668,43.2095,43.2341,2152632.0
2018-07-16 10:05:00,52.79,52.81,52.75,52.77,55833.0,43.2259,43.2423,43.1931,43.2095,55833.0
2018-07-16 10:10:00,52.77,52.78,52.72,52.72,162448.0,43.2095,43.2177,43.1686,43.1686,162448.0
2018-07-16 10:15:00,52.72,52.74,52.69,52.7,38763.0,43.1686,43.185,43.144,43.1522,38763.0
2018-07-16 10:20:00,52.7,52.7,52.64,52.64,42962.0,43.1522,43.1522,43.1031,43.1031,42962.0
2018-07-16 10:25:00,52.64,52.7,52.64,52.69,72542.0,43.1031,43.1522,43.1031,43.144,72542.0
2018-07-16 10:30:00,52.69,52.71,52.68,52.69,104148.0,43.144,43.1604,43.1358,43.144,104148.0
2018-07-16 10:35:00,52.69,52.74,52.69,52.7,43522.0,43.144,43.185,43.144,43.1522,43522.0
2018-07-16 10:40:00,52.7,52.71,52.67,52.67,27646.0,43.1522,43.1604,43.1276,43.1276,27646.0
2018-07-16 10:45:00,52.66,52.67,52.63,52.64,25610.0,43.1194,43.1276,43.0949,43.1031,25610.0
2018-07-16 10:50:00,52.64,52.67,52.61,52.64,82609.0,43.1031,43.1276,43.0785,43.1031,82609.0
2018-07-16 10:55:00,52.65,52.65,52.57,52.58,47840.0,43.1113,43.1113,43.0458,43.0539,47840.0
2018-07-16 11:00:00,52.58,52.64,52.57,52.62,37025.0,43.0539,43.1031,43.0458,43.0867,37025.0
2018-07-16 11:05:00,52.62,52.64,52.59,52.6,26557.0,43.0867,43.1031,43.0621,43.0703,26557.0
2018-07-16 11:10:00,52.6,52.65,52.59,52.64,48880.0,43.0703,43.1113,43.0621,43.1031,48880.0
2018-07-16 11:15:00,52.64,52.67,52.63,52.66,26736.0,43.1031,43.1276,43.0949,43.1194,26736.0
2018-07-16 11:20:00,52.66,52.67,52.65,52.66,15175.0,43.1194,43.1276,43.1113,43.1194,15175.0
2018-07-16 11:25:00,52.66,52.68,52.65,52.67,37853.0,43.1194,43.1358,43.1113,43.1276,37853.0
2018-07-16 11:30:00,52.67,52.67,52.63,52.63,127231.0,43.1276,43.1276,43.0949,43.0949,127231.0
2018-07-16 11:35:00,52.63,52.65,52.62,52.63,96042.0,43.0949,43.1113,43.0867,43.0949,96042.0
2018-07-16 11:40:00,52.63,52.67,52.62,52.64,120687.0,43.0949,43.1276,43.0867,43.1031,120687.0
2018-07-16 11:45:00,52.64,52.65,52.61,52.63,176356.0,43.1031,43.1113,43.0785,43.0949,176356.0
2018-07-16 11:50:00,52.64,52.66,52.63,52.64,18948.0,43.1031,43.1194,43.0949,43.1031,18948.0
2018-07-16 11:55:00,52.64,52.68,52.63,52.68,21565.0,43.1031,43.1358,43.0949,43.1358,21565.0
2018-07-16 12:00:00,52.68,52.69,52.66,52.68,17182.0,43.1358,43.144,43.1194,43.1358,17182.0
2018-07-16 12:05:00,52.68,52.71,52.67,52.67,65338.0,43.1358,43.1604,43.1276,43.1276,65338.0
2018-07-16 12:10:00,52.67,52.7,52.65,52.69,26292.0,43.1276,43.1522,43.1113,43.144,26292.0
2018-07-16 12:15:00,52.69,52.69,52.67,52.69,11504.0,43.144,43.144,43.1276,43.144,11504.0
2018-07-16 12:20:00,52.69,52.73,52.69,52.72,45272.0,43.144,43.1768,43.144,43.1686,45272.0
2018-07-16 12:25:00,52.72,52.75,52.71,52.73,137275.0,43.1686,43.1931,43.1604,43.1768,137275.0
2018-07-16 12:30:00,52.72,52.73,52.69,52.69,29679.0,43.1686,43.1768,43.144,43.144,29679.0
2018-07-16 12:35:00,52.7,52.71,52.69,52.7,14896.0,43.1522,43.1604,43.144,43.1522,14896.0
2018-07-16 12:40:00,52.7,52.71,52.68,52.68,9290.0,43.1522,43.1604,43.1358,43.1358,9290.0
2018-07-16 12:45:00,52.68,52.72,52.68,52.7,32620.0,43.1358,43.1686,43.1358,43.1522,32620.0
2018-07-16 12:50:00,52.7,52.71,52.68,52.69,32576.0,43.1522,43.1604,43.1358,43.144,32576.0
2018-07-16 12:55:00,52.69,52.73,52.69,52.72,27124.0,43.144,43.1768,43.144,43.1686,27124.0
2018-07-16 13:00:00,52.73,52.73,52.72,52.72,33939.0,43.1768,43.1768,43.1686,43.1686,33939.0
2018-07-16 13:05:00,52.73,52.73,52.71,52.73,21679.0,43.1768,43.1768,43.1604,43.1768,21679.0
2018-07-16 13:10:00,52.72,52.73,52.71,52.72,92110.0,43.1686,43.1768,43.1604,43.1686,92110.0
2018-07-16 13:15:00,52.72,52.74,52.71,52.74,82980.0,43.1686,43.185,43.1604,43.185,82980.0
2018-07-16 13:20:00,52.74,52.75,52.71,52.72,16746.0,43.185,43.1931,43.1604,43.1686,16746.0
2018-07-16 13:25:00,52.73,52.74,52.72,52.72,26023.0,43.1768,43.185,43.1686,43.1686,26023.0
2018-07-16 13:30:00,52.73,52.74,52.71,52.73,20127.0,43.1768,43.185,43.1604,43.1768,20127.0
2018-07-16 13:35:00,52.73,52.76,52.73,52.76,39698.0,43.1768,43.2013,43.1768,43.2013,39698.0
2018-07-16 13:40:00,52.76,52.77,52.75,52.76,34151.0,43.2013,43.2095,43.1931,43.2013,34151.0
2018-07-16 13:45:00,52.75,52.76,52.72,52.72,26228.0,43.1931,43.2013,43.1686,43.1686,26228.0
2018-07-16 13:50:00,52.72,52.73,52.72,52.72,10632.0,43.1686,43.1768,43.1686,43.1686,10632.0
2018-07-16 13:55:00,52.73,52.74,52.72,52.73,8178.0,43.1768,43.185,43.1686,43.1768,8178.0
2018-07-16 14:00:00,52.73,52.75,52.71,52.71,17998.0,43.1768,43.1931,43.1604,43.1604,17998.0
2018-07-16 14:05:00,52.71,52.74,52.7,52.74,22229.0,43.1604,43.185,43.1522,43.185,22229.0
2018-07-16 14:10:00,52.73,52.74,52.7,52.72,74949.0,43.1768,43.185,43.1522,43.1686,74949.0
2018-07-16 14:15:00,52.72,52.74,52.71,52.73,30757.0,43.1686,43.185,43.1604,43.1768,30757.0
2018-07-16 14:20:00,52.73,52.76,52.72,52.74,65799.0,43.1768,43.2013,43.1686,43.185,65799.0
2018-07-16 14:25:00,52.73,52.74,52.72,52.72,29054.0,43.1768,43.185,43.1686,43.1686,29054.0
2018-07-16 14:30:00,52.73,52.73,52.7,52.71,54539.0,43.1768,43.1768,43.1522,43.1604,54539.0
2018-07-16 14:35:00,52.71,52.72,52.7,52.72,18776.0,43.1604,43.1686,43.1522,43.1686,18776.0
2018-07-16 14:40:00,52.71,52.72,52.68,52.69,52020.0,43.1604,43.1686,43.1358,43.144,52020.0
2018-07-16 14:45:00,52.7,52.7,52.67,52.69,30867.0,43.1522,43.1522,43.1276,43.144,30867.0
2018-07-16 14:50:00,52.7,52.7,52.67,52.7,45836.0,43.1522,43.1522,43.1276,43.1522,45836.0
2018-07-16 14:55:00,52.7,52.71,52.69,52.7,14632.0,43.1522,43.1604,43.144,43.1522,14632.0
2018-07-16 15:00:00,52.7,52.72,52.69,52.7,32337.0,43.1522,43.1686,43.144,43.1522,32337.0
2018-07-16 15:05:00,52.7,52.74,52.7,52.73,36762.0,43.1522,43.185,43.1522,43.1768,36762.0
2018-07-16 15:10:00,52.73,52.74,52.71,52.73,88069.0,43.1768,43.185,43.1604,43.1768,88069.0
2018-07-16 15:15:00,52.73,52.73,52.71,52.73,30185.0,43.1768,43.1768,43.1604,43.1768,30185.0
2018-07-16 15:20:00,52.73,52.76,52.72,52.76,43471.0,43.1768,43.2013,43.1686,43.2013,43471.0
2018-07-16 15:25:00,52.76,52.77,52.74,52.76,66720.0,43.2013,43.2095,43.185,43.2013,66720.0
2018-07-16 15:30:00,52.76,52.79,52.76,52.78,51151.0,43.2013,43.2259,43.2013,43.2177,51151.0
2018-07-16 15:35:00,52.77,52.79,52.76,52.78,27778.0,43.2095,43.2259,43.2013,43.2177,27778.0
2018-07-16 15:40:00,52.79,52.8,52.78,52.78,48411.0,43.2259,43.2341,43.2177,43.2177,48411.0
2018-07-16 15:45:00,52.78,52.78,52.75,52.75,53774.0,43.2177,43.2177,43.1931,43.1931,53774.0
2018-07-16 15:50:00,52.75,52.79,52.74,52.76,120291.0,43.1931,43.2259,43.185,43.2013,120291.0
2018-07-16 15:55:00,52.77,52.78,52.73,52.77,407570.0,43.2095,43.2177,43.1768,43.2095,407570.0
2018-07-17 09:30:00,52.52,52.55,52.5,52.52,164961.0,43.0048,43.0294,42.9884,43.0048,164961.0
2018-07-17 09:35:00,52.53,52.58,52.53,52.55,111859.0,43.013,43.0539,43.013,43.0294,111859.0
2018-07-17 09:40:00,52.54,52.63,52.54,52.63,139839.0,43.0212,43.0949,43.0212,43.0949,139839.0
2018-07-17 09:45:00,52.63,52.66,52.61,52.62,153474.0,43.0949,43.1194,43.0785,43.0867,153474.0
2018-07-17 09:50:00,52.63,52.66,52.62,52.65,188312.0,43.0949,43.1194,43.0867,43.1113,188312.0
2018-07-17 09:55:00,52.65,52.66,52.63,52.65,83431.0,43.1113,43.1194,43.0949,43.1113,83431.0
2018-07-17 10:00:00,52.66,52.74,52.66,52.74,117592.0,43.1194,43.185,43.1194,43.185,117592.0
2018-07-17 10:05:00,52.74,52.74,52.71,52.74,52671.0,43.185,43.185,43.1604,43.185,52671.0
2018-07-17 10:10:00,52.75,52.78,52.72,52.78,73323.0,43.1931,43.2177,43.1686,43.2177,73323.0
2018-07-17 10:15:00,52.78,52.82,52.78,52.81,38760.0,43.2177,43.2505,43.2177,43.2423,38760.0
2018-07-17 10:20:00,52.81,52.82,52.75,52.79,35640.0,43.2423,43.2505,43.1931,43.2259,35640.0
2018-07-17 10:25:00,52.8,52.84,52.78,52.83,84530.0,43.2341,43.2668,43.2177,43.2586,84530.0
2018-07-17 10:30:00,52.84,52.87,52.82,52.86,59946.0,43.2668,43.2914,43.2505,43.2832,59946.0
2018-07-17 10:35:00,52.85,52.88,52.85,52.85,148844.0,43.275,43.2996,43.275,43.275,148844.0
2018-07-17 10:40:00,52.84,52.86,52.82,52.84,118878.0,43.2668,43.2832,43.2505,43.2668,118878.0
2018-07-17 10:45:00,52.84,52.87,52.83,52.84,52328.0,43.2668,43.2914,43.2586,43.2668,52328.0
2018-07-17 10:50:00,52.85,52.86,52.8,52.84,96624.0,43.275,43.2832,43.2341,43.2668,96624.0
2018-07-17 10:55:00,52.84,52.94,52.84,52.91,69752.0,43.2668,43.3487,43.2668,43.3242,69752.0
2018-07-17 11:00:00,52.9,52.92,52.89,52.92,137028.0,43.316,43.3323,43.3078,43.3323,137028.0
2018-07-17 11:05:00,52.92,52.97,52.92,52.96,354691.0,43.3323,43.3733,43.3323,43.3651,354691.0
2018-07-17 11:10:00,52.97,52.99,52.96,52.99,91082.0,43.3733,43.3897,43.3651,43.3897,91082.0
2018-07-17 11:15:00,52.99,53.04,52.98,53.02,202243.0,43.3897,43.4306,43.3815,43.4142,202243.0
2018-07-17 11:20:00,53.02,53.04,53.01,53.04,94927.0,43.4142,43.4306,43.406,43.4306,94927.0
2018-07-17 11:25:00,53.04,53.04,53.01,53.03,104052.0,43.4306,43.4306,43.406,43.4224,104052.0
2018-07-17 11:30:00,53.03,53.04,53.0,53.02,217676.0,43.4224,43.4306,43.3978,43.4142,217676.0
2018-07-17 11:35:00,53.02,53.04,53.0,53.02,680384.0,43.4142,43.4306,43.3978,43.4142,680384.0
2018-07-17 11:40:00,53.02,53.05,53.01,53.05,553911.0,43.4142,43.4388,43.406,43.4388,553911.0
2018-07-17 11:45:00,53.05,53.08,53.05,53.07,631104.0,43.4388,43.4634,43.4388,43.4552,631104.0
2018-07-17 11:50:00,53.07,53.11,53.06,53.1,238975.0,43.4552,43.4879,43.447,43.4797,238975.0
2018-07-17 11:55:00,53.1,53.13,53.09,53.11,239580.0,43.4797,43.5043,43.4715,43.4879,239580.0
2018-07-17 12:00:00,53.11,53.12,53.06,53.07,217793.0,43.4879,43.4961,43.447,43.4552,217793.0
2018-07-17 12:05:00,53.07,53.07,53.04,53.05,83171.0,43.4552,43.4552,43.4306,43.4388,83171.0
2018-07-17 12:10:00,53.05,53.05,53.01,53.04,56936.0,43.4388,43.4388,43.406,43.4306,56936.0
2018-07-17 12:15:00,53.04,53.09,53.03,53.07,147712.0,43.4306,43.4715,43.4224,43.4552,147712.0
2018-07-17 12:20:00,53.08,53.13,53.07,53.13,72560.0,43.4634,43.5043,43.4552,43.5043,72560.0
2018-07-17 12:25:00,53.13,53.14,53.11,53.13,80732.0,43.5043,43.5125,43.4879,43.5043,80732.0
2018-07-17 12:30:00,53.13,53.13,53.09,53.09,141078.0,43.5043,43.5043,43.4715,43.4715,141078.0
2018-07-17 12:35:00,53.1,53.13,53.08,53.1,36460.0,43.4797,43.5043,43.4634,43.4797,36460.0
2018-07-17 12:40:00,53.1,53.13,53.1,53.12,42199.0,43.4797,43.5043,43.4797,43.4961,42199.0
2018-07-17 12:45:00,53.13,53.13,53.09,53.11,40797.0,43.5043,43.5043,43.4715,43.4879,40797.0
2018-07-17 12:50:00,53.11,53.14,53.11,53.13,30903.0,43.4879,43.5125,43.4879,43.5043,30903.0
2018-07-17 12:55:00,53.13,53.14,53.1,53.1,53479.0,43.5043,43.5125,43.4797,43.4797,53479.0
2018-07-17 13:00:00,53.1,53.14,53.1,53.12,31284.0,43.4797,43.5125,43.4797,43.4961,31284.0
2018-07-17 13:05:00,53.12,53.15,53.11,53.13,56410.0,43.4961,43.5207,43.4879,43.5043,56410.0
2018-07-17 13:10:00,53.13,53.16,53.12,53.15,27863.0,43.5043,43.5289,43.4961,43.5207,27863.0
2018-07-17 13:15:00,53.16,53.16,53.13,53.15,64481.0,43.5289,43.5289,43.5043,43.5207,64481.0
2018-07-17 13:20:00,53.15,53.17,53.14,53.16,357422.0,43.5207,43.537,43.5125,43.5289,357422.0
2018-07-17 13:25:00,53.16,53.19,53.16,53.18,113398.0,43.5289,43.5534,43.5289,43.5452,113398.0
2018-07-17 13:30:00,53.19,53.22,53.16,53.17,995418.0,43.5534,43.578,43.5289,43.537,995418.0
2018-07-17 13:35:00,53.17,53.19,53.16,53.18,172517.0,43.537,43.5534,43.5289,43.5452,172517.0
2018-07-17 13:40:00,53.17,53.17,53.12,53.16,66361.0,43.537,43.537,43.4961,43.5289,66361.0
2018-07-17 13:45:00,53.17,53.2,53.16,53.19,179478.0,43.537,43.5616,43.5289,43.5534,179478.0
2018-07-17 13:50:00,53.19,53.19,53.15,53.17,89204.0,43.5534,43.5534,43.5207,43.537,89204.0
2018-07-17 13:55:00,53.17,53.17,53.14,53.16,157744.0,43.537,43.537,43.5125,43.5289,157744.0
2018-07-17 14:00:00,53.16,53.17,53.11,53.12,91732.0,43.5289,43.537,43.4879,43.4961,91732.0
2018-07-17 14:05:00,53.13,53.18,53.12,53.16,73877.0,43.5043,43.5452,43.4961,43.5289,73877.0
2018-07-17 14:10:00,53.16,53.17,53.15,53.16,34175.0,43.5289,43.537,43.5207,43.5289,34175.0
2018-07-17 14:15:00,53.16,53.17,53.12,53.15,31879.0,43.5289,43.537,43.4961,43.5207,31879.0
2018-07-17 14:20:00,53.14,53.18,53.14,53.17,67478.0,43.5125,43.5452,43.5125,43.537,67478.0
2018-07-17 14:25:00,53.17,53.19,53.16,53.17,91523.0,43.537,43.5534,43.5289,43.537,91523.0
2018-07-17 14:30:00,53.17,53.2,53.17,53.19,48086.0,43.537,43.5616,43.537,43.5534,48086.0
2018-07-17 14:35:00,53.18,53.21,53.18,53.2,48074.0,43.5452,43.5698,43.5452,43.5616,48074.0
2018-07-17 14:40:00,53.19,53.21,53.19,53.2,43411.0,43.5534,43.5698,43.5534,43.5616,43411.0
2018-07-17 14:45:00,53.19,53.22,53.19,53.19,45701.0,43.5534,43.578,43.5534,43.5534,45701.0
2018-07-17 14:50:00,53.19,53.2,53.14,53.18,83171.0,43.5534,43.5616,43.5125,43.5452,83171.0
2018-07-17 14:55:00,53.18,53.19,53.14,53.15,44143.0,43.5452,43.5534,43.5125,43.5207,44143.0
2018-07-17 15:00:00,53.15,53.16,53.14,53.16,23666.0,43.5207,43.5289,43.5125,43.5289,23666.0
2018-07-17 15:05:00,53.15,53.19,53.15,53.18,46212.0,43.5207,43.5534,43.5207,43.5452,46212.0
2018-07-17 15:10:00,53.19,53.19,53.17,53.19,34174.0,43.5534,43.5534,43.537,43.5534,34174.0
2018-07-17 15:15:00,53.18,53.19,53.17,53.19,57148.0,43.5452,43.5534,43.537,43.5534,57148.0
2018-07-17 15:20:00,53.18,53.22,53.18,53.22,83242.0,43.5452,43.578,43.5452,43.578,83242.0
2018-07-17 15:25:00,53.21,53.22,53.18,53.18,45598.0,43.5698,43.578,43.5452,43.5452,45598.0
2018-07-17 15:30:00,53.19,53.19,53.17,53.18,87651.0,43.5534,43.5534,43.537,43.5452,87651.0
2018-07-17 15:35:00,53.18,53.19,53.16,53.18,44608.0,43.5452,43.5534,43.5289,43.5452,44608.0
2018-07-17 15:40:00,53.18,53.21,53.17,53.21,82953.0,43.5452,43.5698,43.537,43.5698,82953.0
2018-07-17 15:45:00,53.2,53.21,53.16,53.18,77902.0,43.5616,43.5698,43.5289,43.5452,77902.0
2018-07-17 15:50:00,53.18,53.18,53.14,53.17,81644.0,43.5452,43.5452,43.5125,43.537,81644.0
2018-07-17 15:55:00,53.16,53.17,53.12,53.13,167513.0,43.5289,43.537,43.4961,43.5043,167513.0
2018-07-18 09:30:00,52.81,52.84,52.71,52.76,433074.0,43.2423,43.2668,43.1604,43.2013,433074.0
2018-07-18 09:35:00,52.76,52.77,52.72,52.74,744948.0,43.2013,43.2095,43.1686,43.185,744948.0
2018-07-18 09:40:00,52.73,52.74,52.69,52.73,349772.0,43.1768,43.185,43.144,43.1768,349772.0
2018-07-18 09:45:00,52.72,52.75,52.69,52.72,311533.0,43.1686,43.1931,43.144,43.1686,311533.0
2018-07-18 09:50:00,52.73,52.75,52.69,52.73,715328.0,43.1768,43.1931,43.144,43.1768,715328.0
2018-07-18 09:55:00,52.73,52.76,52.7,52.75,210938.0,43.1768,43.2013,43.1522,43.1931,210938.0
2018-07-18 10:00:00,52.75,52.81,52.75,52.81,284645.0,43.1931,43.2423,43.1931,43.2423,284645.0
2018-07-18 10:05:00,52.81,52.82,52.76,52.79,360226.0,43.2423,43.2505,43.2013,43.2259,360226.0
2018-07-18 10:10:00,52.79,52.8,52.75,52.76,207525.0,43.2259,43.2341,43.1931,43.2013,207525.0
2018-07-18 10:15:00,52.75,52.76,52.71,52.75,584928.0,43.1931,43.2013,43.1604,43.1931,584928.0
2018-07-18 10:20:00,52.75,52.77,52.74,52.75,113821.0,43.1931,43.2095,43.185,43.1931,113821.0
2018-07-18 10:25:00,52.76,52.81,52.75,52.79,76571.0,43.2013,43.2423,43.1931,43.2259,76571.0
2018-07-18 10:30:00,52.79,52.8,52.76,52.79,73798.0,43.2259,43.2341,43.2013,43.2259,73798.0
2018-07-18 10:35:00,52.8,52.82,52.76,52.82,117105.0,43.2341,43.2505,43.2013,43.2505,117105.0
2018-07-18 10:40:00,52.81,52.83,52.77,52.78,169942.0,43.2423,43.2586,43.2095,43.2177,169942.0
2018-07-18 10:45:00,52.78,52.79,52.74,52.76,390857.0,43.2177,43.2259,43.185,43.2013,390857.0
2018-07-18 10:50:00,52.76,52.8,52.76,52.8,97117.0,43.2013,43.2341,43.2013,43.2341,97117.0
2018-07-18 10:55:00,52.8,52.85,52.79,52.84,128055.0,43.2341,43.275,43.2259,43.2668,128055.0
2018-07-18 11:00:00,52.85,52.86,52.8,52.83,63757.0,43.275,43.2832,43.2341,43.2586,63757.0
2018-07-18 11:05:00,52.84,52.9,52.84,52.9,65766.0,43.2668,43.316,43.2668,43.316,65766.0
2018-07-18 11:10:00,52.9,52.91,52.88,52.89,428432.0,43.316,43.3242,43.2996,43.3078,428432.0
2018-07-18 11:15:00,52.88,52.93,52.88,52.9,83951.0,43.2996,43.3405,43.2996,43.316,83951.0
2018-07-18 11:20:00,52.89,52.9,52.85,52.86,44903.0,43.3078,43.316,43.275,43.2832,44903.0
2018-07-18 11:25:00,52.86,52.87,52.85,52.87,130708.0,43.2832,43.2914,43.275,43.2914,130708.0
2018-07-18 11:30:00,52.86,52.91,52.86,52.9,81918.0,43.2832,43.3242,43.2832,43.316,81918.0
2018-07-18 11:35:00,52.9,52.9,52.86,52.86,42527.0,43.316,43.316,43.2832,43.2832,42527.0
2018-07-18 11:40:00,52.87,52.88,52.85,52.86,424904.0,43.2914,43.2996,43.275,43.2832,424904.0
2018-07-18 11:45:00,52.86,52.88,52.85,52.86,51441.0,43.2832,43.2996,43.275,43.2832,51441.0
2018-07-18 11:50:00,52.86,52.93,52.85,52.91,137504.0,43.2832,43.3405,43.275,43.3242,137504.0
2018-07-18 11:55:00,52.91,52.97,52.91,52.96,312153.0,43.3242,43.3733,43.3242,43.3651,312153.0
2018-07-18 12:00:00,52.96,52.97,52.93,52.97,239111.0,43.3651,43.3733,43.3405,43.3733,239111.0
2018-07-18 12:05:00,52.96,53.02,52.96,53.01,182381.0,43.3651,43.4142,43.3651,43.406,182381.0
2018-07-18 12:10:00,53.02,53.04,52.99,53.01,150161.0,43.4142,43.4306,43.3897,43.406,150161.0
2018-07-18 12:15:00,53.02,53.03,52.98,52.98,249645.0,43.4142,43.4224,43.3815,43.3815,249645.0
2018-07-18 12:20:00,52.99,53.03,52.99,53.02,75846.0,43.3897,43.4224,43.3897,43.4142,75846.0
2018-07-18 12:25:00,53.02,53.03,52.99,53.02,59913.0,43.4142,43.4224,43.3897,43.4142,59913.0
2018-07-18 12:30:00,53.02,53.04,52.99,53.01,56388.0,43.4142,43.4306,43.3897,43.406,56388.0
2018-07-18 12:35:00,53.01,53.01,52.98,53.01,48020.0,43.406,43.406,43.3815,43.406,48020.0
2018-07-18 12:40:00,53.0,53.04,52.99,53.03,126123.0,43.3978,43.4306,43.3897,43.4224,126123.0
2018-07-18 12:45:00,53.03,53.05,53.02,53.05,134057.0,43.4224,43.4388,43.4142,43.4388,134057.0
2018-07-18 12:50:00,53.05,53.07,53.02,53.07,50495.0,43.4388,43.4552,43.4142,43.4552,50495.0
2018-07-18 12:55:00,53.06,53.07,53.03,53.04,53993.0,43.447,43.4552,43.4224,43.4306,53993.0
2018-07-18 13:00:00,53.04,53.07,53.02,53.07,108923.0,43.4306,43.4552,43.4142,43.4552,108923.0
2018-07-18 13:05:00,53.07,53.07,53.03,53.03,120620.0,43.4552,43.4552,43.4224,43.4224,120620.0
2018-07-18 13:10:00,53.03,53.05,53.01,53.02,80394.0,43.4224,43.4388,43.406,43.4142,80394.0
2018-07-18 13:15:00,53.02,53.06,53.01,53.05,99943.0,43.4142,43.447,43.406,43.4388,99943.0
2018-07-18 13:20:00,53.05,53.09,53.03,53.09,159577.0,43.4388,43.4715,43.4224,43.4715,159577.0
2018-07-18 13:25:00,53.09,53.09,53.05,53.07,65789.0,43.4715,43.4715,43.4388,43.4552,65789.0
2018-07-18 13:30:00,53.07,53.08,53.05,53.06,37252.0,43.4552,43.4634,43.4388,43.447,37252.0
2018-07-18 13:35:00,53.07,53.09,53.05,53.06,47839.0,43.4552,43.4715,43.4388,43.447,47839.0
2018-07-18 13:40:00,53.06,53.07,53.05,53.07,404903.0,43.447,43.4552,43.4388,43.4552,404903.0
2018-07-18 13:45:00,53.07,53.08,53.04,53.04,303059.0,43.4552,43.4634,43.4306,43.4306,303059.0
2018-07-18 13:50:00,53.04,53.04,53.0,53.02,234876.0,43.4306,43.4306,43.3978,43.4142,234876.0
2018-07-18 13:55:00,53.02,53.04,53.0,53.04,451354.0,43.4142,43.4306,43.3978,43.4306,451354.0
2018-07-18 14:00:00,53.04,53.06,53.03,53.05,61283.0,43.4306,43.447,43.4224,43.4388,61283.0
2018-07-18 14:05:00,53.05,53.06,53.03,53.05,143734.0,43.4388,43.447,43.4224,43.4388,143734.0
2018-07-18 14:10:00,53.05,53.06,53.02,53.03,614960.0,43.4388,43.447,43.4142,43.4224,614960.0
2018-07-18 14:15:00,53.03,53.05,53.02,53.04,132398.0,43.4224,43.4388,43.4142,43.4306,132398.0
2018-07-18 14:20:00,53.04,53.05,53.03,53.05,94030.0,43.4306,43.4388,43.4224,43.4388,94030.0
2018-07-18 14:25:00,53.04,53.06,53.04,53.05,97570.0,43.4306,43.447,43.4306,43.4388,97570.0
2018-07-18 14:30:00,53.06,53.07,53.04,53.05,180613.0,43.447,43.4552,43.4306,43.4388,180613.0
2018-07-18 14:35:00,53.05,53.08,53.05,53.08,342663.0,43.4388,43.4634,43.4388,43.4634,342663.0
2018-07-18 14:40:00,53.08,53.08,53.05,53.08,216048.0,43.4634,43.4634,43.4388,43.4634,216048.0
2018-07-18 14:45:00,53.08,53.11,53.07,53.11,325868.0,43.4634,43.4879,43.4552,43.4879,325868.0
2018-07-18 14:50:00,53.1,53.11,53.07,53.09,396387.0,43.4797,43.4879,43.4552,43.4715,396387.0
2018-07-18 14:55:00,53.1,53.11,53.08,53.09,136360.0,43.4797,43.4879,43.4634,43.4715,136360.0
2018-07-18 15:00:00,53.09,53.11,53.07,53.1,122160.0,43.4715,43.4879,43.4552,43.4797,122160.0
2018-07-18 15:05:00,53.1,53.1,53.08,53.09,74301.0,43.4797,43.4797,43.4634,43.4715,74301.0
2018-07-18 15:10:00,53.09,53.1,53.07,53.08,146053.0,43.4715,43.4797,43.4552,43.4634,146053.0
2018-07-18 15:15:00,53.08,53.09,53.06,53.08,172941.0,43.4634,43.4715,43.447,43.4634,172941.0
2018-07-18 15:20:00,53.08,53.09,53.06,53.07,381199.0,43.4634,43.4715,43.447,43.4552,381199.0
2018-07-18 15:25:00,53.07,53.07,53.05,53.07,195983.0,43.4552,43.4552,43.4388,43.4552,195983.0
2018-07-18 15:30:00,53.07,53.08,53.05,53.05,362214.0,43.4552,43.4634,43.4388,43.4388,362214.0
2018-07-18 15:35:00,53.05,53.06,53.03,53.04,132026.0,43.4388,43.447,43.4224,43.4306,132026.0
2018-07-18 15:40:00,53.04,53.05,53.03,53.05,563758.0,43.4306,43.4388,43.4224,43.4388,563758.0
2018-07-18 15:45:00,53.05,53.07,53.04,53.07,874851.0,43.4388,43.4552,43.4306,43.4552,874851.0
2018-07-18 15:50:00,53.07,53.08,53.04,53.06,304471.0,43.4552,43.4634,43.4306,43.447,304471.0
2018-07-18 15:55:00,53.06,53.1,53.05,53.06,836223.0,43.447,43.4797,43.4388,43.447,836223.0
2018-07-19 09:30:00,52.25,52.37,52.22,52.37,235656.0,42.7837,42.882,42.7592,42.882,235656.0
2018-07-19 09:35:00,52.37,52.42,52.34,52.35,114830.0,42.882,42.9229,42.8574,42.8656,114830.0
2018-07-19 09:40:00,52.35,52.35,52.28,52.28,149896.0,42.8656,42.8656,42.8083,42.8083,149896.0
2018-07-19 09:45:00,52.29,52.29,52.18,52.18,122190.0,42.8165,42.8165,42.7264,42.7264,122190.0
2018-07-19 09:50:00,52.19,52.2,52.1,52.12,190040.0,42.7346,42.7428,42.6609,42.6773,190040.0
2018-07-19 09:55:00,52.13,52.17,52.09,52.16,152197.0,42.6855,42.7182,42.6527,42.71,152197.0
2018-07-19 10:00:00,52.16,52.22,52.14,52.2,144989.0,42.71,42.7592,42.6937,42.7428,144989.0
2018-07-19 10:05:00,52.2,52.23,52.17,52.21,167101.0,42.7428,42.7673,42.7182,42.751,167101.0
2018-07-19 10:10:00,52.2,52.32,52.2,52.32,158327.0,42.7428,42.841,42.7428,42.841,158327.0
2018-07-19 10:15:00,52.32,52.32,52.26,52.3,69549.0,42.841,42.841,42.7919,42.8247,69549.0
2018-07-19 10:20:00,52.3,52.35,52.28,52.29,94740.0,42.8247,42.8656,42.8083,42.8165,94740.0
2018-07-19 10:25:00,52.28,52.31,52.27,52.29,141824.0,42.8083,42.8329,42.8001,42.8165,141824.0
2018-07-19 10:30:00,52.3,52.3,52.23,52.28,443187.0,42.8247,42.8247,42.7673,42.8083,443187.0
2018-07-19 10:35:00,52.28,52.3,52.25,52.27,50151.0,42.8083,42.8247,42.7837,42.8001,50151.0
2018-07-19 10:40:00,52.27,52.31,52.26,52.28,34837.0,42.8001,42.8329,42.7919,42.8083,34837.0
2018-07-19 10:45:00,52.28,52.35,52.27,52.31,102904.0,42.8083,42.8656,42.8001,42.8329,102904.0
2018-07-19 10:50:00,52.31,52.35,52.29,52.35,142635.0,42.8329,42.8656,42.8165,42.8656,142635.0
2018-07-19 10:55:00,52.34,52.41,52.34,52.4,88016.0,42.8574,42.9147,42.8574,42.9065,88016.0
2018-07-19 11:00:00,52.39,52.42,52.37,52.38,54906.0,42.8984,42.9229,42.882,42.8902,54906.0
2018-07-19 11:05:00,52.37,52.43,52.37,52.39,176728.0,42.882,42.9311,42.882,42.8984,176728.0
2018-07-19 11:10:00,52.39,52.39,52.34,52.38,79995.0,42.8984,42.8984,42.8574,42.8902,79995.0
2018-07-19 11:15:00,52.38,52.4,52.36,52.37,54190.0,42.8902,42.9065,42.8738,42.882,54190.0
2018-07-19 11:20:00,52.37,52.4,52.36,52.39,71036.0,42.882,42.9065,42.8738,42.8984,71036.0
2018-07-19 11:25:00,52.39,52.4,52.34,52.35,64864.0,42.8984,42.9065,42.8574,42.8656,64864.0
2018-07-19 11:30:00,52.35,52.36,52.3,52.35,165550.0,42.8656,42.8738,42.8247,42.8656,165550.0
2018-07-19 11:35:00,52.35,52.38,52.34,52.37,127333.0,42.8656,42.8902,42.8574,42.882,127333.0
2018-07-19 11:40:00,52.37,52.4,52.34,52.38,63115.0,42.882,42.9065,42.8574,42.8902,63115.0
2018-07-19 11:45:00,52.37,52.41,52.36,52.39,117420.0,42.882,42.9147,42.8738,42.8984,117420.0
2018-07-19 11:50:00,52.39,52.4,52.36,52.37,55780.0,42.8984,42.9065,42.8738,42.882,55780.0
2018-07-19 11:55:00,52.38,52.38,52.34,52.37,45542.0,42.8902,42.8902,42.8574,42.882,45542.0
2018-07-19 12:00:00,52.37,52.4,52.35,52.4,84602.0,42.882,42.9065,42.8656,42.9065,84602.0
2018-07-19 12:05:00,52.39,52.41,52.37,52.39,117148.0,42.8984,42.9147,42.882,42.8984,117148.0
2018-07-19 12:10:00,52.38,52.39,52.36,52.37,71659.0,42.8902,42.8984,42.8738,42.882,71659.0
2018-07-19 12:15:00,52.37,52.38,52.34,52.34,69366.0,42.882,42.8902,42.8574,42.8574,69366.0
2018-07-19 12:20:00,52.35,52.35,52.3,52.31,134074.0,42.8656,42.8656,42.8247,42.8329,134074.0
2018-07-19 12:25:00,52.31,52.33,52.3,52.32,32832.0,42.8329,42.8492,42.8247,42.841,32832.0
2018-07-19 12:30:00,52.32,52.33,52.3,52.33,24443.0,42.841,42.8492,42.8247,42.8492,24443.0
2018-07-19 12:35:00,52.33,52.33,52.28,52.29,42310.0,42.8492,42.8492,42.8083,42.8165,42310.0
2018-07-19 12:40:00,52.28,52.29,52.22,52.24,141023.0,42.8083,42.8165,42.7592,42.7755,141023.0
2018-07-19 12:45:00,52.23,52.24,52.2,52.21,106040.0,42.7673,42.7755,42.7428,42.751,106040.0
2018-07-19 12:50:00,52.21,52.24,52.2,52.23,134660.0,42.751,42.7755,42.7428,42.7673,134660.0
2018-07-19 12:55:00,52.23,52.23,52.2,52.22,24880.0,42.7673,42.7673,42.7428,42.7592,24880.0
2018-07-19 13:00:00,52.22,52.36,52.22,52.26,451110.0,42.7592,42.8738,42.7592,42.7919,451110.0
2018-07-19 13:05:00,52.26,52.4,52.25,52.37,210269.0,42.7919,42.9065,42.7837,42.882,210269.0
2018-07-19 13:10:00,52.37,52.37,52.3,52.31,45456.0,42.882,42.882,42.8247,42.8329,45456.0
2018-07-19 13:15:00,52.32,52.49,52.32,52.48,226632.0,42.841,42.9802,42.841,42.9721,226632.0
2018-07-19 13:20:00,52.48,52.55,52.46,52.55,257601.0,42.9721,43.0294,42.9557,43.0294,257601.0
2018-07-19 13:25:00,52.54,52.59,52.53,52.54,167851.0,43.0212,43.0621,43.013,43.0212,167851.0
2018-07-19 13:30:00,52.54,52.58,52.53,52.54,96782.0,43.0212,43.0539,43.013,43.0212,96782.0
2018-07-19 13:35:00,52.54,52.63,52.54,52.59,69748.0,43.0212,43.0949,43.0212,43.0621,69748.0
2018-07-19 13:40:00,52.6,52.61,52.56,52.58,166705.0,43.0703,43.0785,43.0376,43.0539,166705.0
2018-07-19 13:45:00,52.58,52.59,52.47,52.47,64311.0,43.0539,43.0621,42.9639,42.9639,64311.0
2018-07-19 13:50:00,52.47,52.5,52.42,52.49,148540.0,42.9639,42.9884,42.9229,42.9802,148540.0
2018-07-19 13:55:00,52.5,52.51,52.47,52.51,38761.0,42.9884,42.9966,42.9639,42.9966,38761.0
2018-07-19 14:00:00,52.51,52.56,52.5,52.55,104215.0,42.9966,43.0376,42.9884,43.0294,104215.0
2018-07-19 14:05:00,52.56,52.59,52.51,52.51,46703.0,43.0376,43.0621,42.9966,42.9966,46703.0
2018-07-19 14:10:00,52.52,52.52,52.46,52.48,86362.0,43.0048,43.0048,42.9557,42.9721,86362.0
2018-07-19 14:15:00,52.48,52.51,52.47,52.5,32145.0,42.9721,42.9966,42.9639,42.9884,32145.0
2018-07-19 14:20:00,52.5,52.51,52.46,52.48,77298.0,42.9884,42.9966,42.9557,42.9721,77298.0
2018-07-19 14:25:00,52.49,52.5,52.47,52.47,46968.0,42.9802,42.9884,42.9639,42.9639,46968.0
2018-07-19 14:30:00,52.48,52.5,52.44,52.49,71871.0,42.9721,42.9884,42.9393,42.9802,71871.0
2018-07-19 14:35:00,52.48,52.48,52.42,52.44,461028.0,42.9721,42.9721,42.9229,42.9393,461028.0
2018-07-19 14:40:00,52.43,52.45,52.41,52.41,73583.0,42.9311,42.9475,42.9147,42.9147,73583.0
2018-07-19 14:45:00,52.42,52.45,52.39,52.42,33814.0,42.9229,42.9475,42.8984,42.9229,33814.0
2018-07-19 14:50:00,52.41,52.42,52.38,52.38,61035.0,42.9147,42.9229,42.8902,42.8902,61035.0
2018-07-19 14:55:00,52.38,52.41,52.37,52.4,45982.0,42.8902,42.9147,42.882,42.9065,45982.0
2018-07-19 15:00:00,52.4,52.42,52.39,52.41,26736.0,42.9065,42.9229,42.8984,42.9147,26736.0
2018-07-19 15:05:00,52.41,52.41,52.37,52.38,41173.0,42.9147,42.9147,42.882,42.8902,41173.0
2018-07-19 15:10:00,52.38,52.38,52.32,52.33,61630.0,42.8902,42.8902,42.841,42.8492,61630.0
2018-07-19 15:15:00,52.33,52.37,52.32,52.34,49097.0,42.8492,42.882,42.841,42.8574,49097.0
2018-07-19 15:20:00,52.35,52.37,52.34,52.36,45012.0,42.8656,42.882,42.8574,42.8738,45012.0
2018-07-19 15:25:00,52.36,52.37,52.34,52.34,116325.0,42.8738,42.882,42.8574,42.8574,116325.0
2018-07-19 15:30:00,52.34,52.34,52.31,52.34,215824.0,42.8574,42.8574,42.8329,42.8574,215824.0
2018-07-19 15:35:00,52.33,52.34,52.29,52.32,201545.0,42.8492,42.8574,42.8165,42.841,201545.0
2018-07-19 15:40:00,52.32,52.35,52.29,52.35,677265.0,42.841,42.8656,42.8165,42.8656,677265.0
2018-07-19 15:45:00,52.35,52.41,52.34,52.41,744777.0,42.8656,42.9147,42.8574,42.9147,744777.0
2018-07-19 15:50:00,52.4,52.41,52.36,52.37,324179.0,42.9065,42.9147,42.8738,42.882,324179.0
2018-07-19 15:55:00,52.38,52.44,52.37,52.42,1089823.0,42.8902,42.9393,42.882,42.9229,1089823.0
2018-07-20 09:30:00,52.94,52.98,52.9,52.91,219621.0,43.3487,43.3815,43.316,43.3242,219621.0
2018-07-20 09:35:00,52.91,52.97,52.9,52.92,97502.0,43.3242,43.3733,43.316,43.3323,97502.0
2018-07-20 09:40:00,52.93,52.99,52.92,52.95,173644.0,43.3405,43.3897,43.3323,43.3569,173644.0
2018-07-20 09:45:00,52.95,53.0,52.93,52.98,113715.0,43.3569,43.3978,43.3405,43.3815,113715.0
2018-07-20 09:50:00,52.98,53.0,52.95,52.98,164378.0,43.3815,43.3978,43.3569,43.3815,164378.0
2018-07-20 09:55:00,52.98,53.04,52.98,53.03,37812.0,43.3815,43.4306,43.3815,43.4224,37812.0
2018-07-20 10:00:00,53.04,53.08,53.03,53.03,60459.0,43.4306,43.4634,43.4224,43.4224,60459.0
2018-07-20 10:05:00,53.04,53.06,53.01,53.02,58250.0,43.4306,43.447,43.406,43.4142,58250.0
2018-07-20 10:10:00,53.03,53.07,53.01,53.05,201361.0,43.4224,43.4552,43.406,43.4388,201361.0
2018-07-20 10:15:00,53.05,53.06,53.02,53.03,55709.0,43.4388,43.447,43.4142,43.4224,55709.0
2018-07-20 10:20:00,53.03,53.12,53.02,53.11,40290.0,43.4224,43.4961,43.4142,43.4879,40290.0
2018-07-20 10:25:00,53.11,53.12,53.08,53.11,69783.0,43.4879,43.4961,43.4634,43.4879,69783.0
2018-07-20 10:30:00,53.12,53.15,53.1,53.12,35522.0,43.4961,43.5207,43.4797,43.4961,35522.0
2018-07-20 10:35:00,53.12,53.17,53.12,53.15,66967.0,43.4961,43.537,43.4961,43.5207,66967.0
2018-07-20 10:40:00,53.15,53.17,53.14,53.16,74371.0,43.5207,43.537,43.5125,43.5289,74371.0
2018-07-20 10:45:00,53.17,53.2,53.17,53.17,81283.0,43.537,43.5616,43.537,43.537,81283.0
2018-07-20 10:50:00,53.17,53.18,53.12,53.14,126103.0,43.537,43.5452,43.4961,43.5125,126103.0
2018-07-20 10:55:00,53.14,53.16,53.13,53.16,70849.0,43.5125,43.5289,43.5043,43.5289,70849.0
2018-07-20 11:00:00,53.17,53.19,53.15,53.16,114584.0,43.537,43.5534,43.5207,43.5289,114584.0
2018-07-20 11:05:00,53.16,53.17,53.12,53.13,63674.0,43.5289,43.537,43.4961,43.5043,63674.0
2018-07-20 11:10:00,53.13,53.16,53.13,53.16,51588.0,43.5043,43.5289,43.5043,43.5289,51588.0
2018-07-20 11:15:00,53.16,53.18,53.13,53.16,82511.0,43.5289,43.5452,43.5043,43.5289,82511.0
2018-07-20 11:20:00,53.16,53.22,53.16,53.2,92483.0,43.5289,43.578,43.5289,43.5616,92483.0
2018-07-20 11:25:00,53.2,53.2,53.18,53.19,46927.0,43.5616,43.5616,43.5452,43.5534,46927.0
2018-07-20 11:30:00,53.19,53.21,53.17,53.18,58091.0,43.5534,43.5698,43.537,43.5452,58091.0
2018-07-20 11:35:00,53.18,53.18,53.12,53.13,87241.0,43.5452,43.5452,43.4961,43.5043,87241.0
2018-07-20 11:40:00,53.12,53.13,53.08,53.09,134245.0,43.4961,43.5043,43.4634,43.4715,134245.0
2018-07-20 11:45:00,53.09,53.11,53.07,53.1,86862.0,43.4715,43.4879,43.4552,43.4797,86862.0
2018-07-20 11:50:00,53.1,53.12,53.09,53.11,117382.0,43.4797,43.4961,43.4715,43.4879,117382.0
2018-07-20 11:55:00,53.11,53.13,53.1,53.11,170506.0,43.4879,43.5043,43.4797,43.4879,170506.0
2018-07-20 12:00:00,53.11,53.12,53.09,53.09,119306.0,43.4879,43.4961,43.4715,43.4715,119306.0
2018-07-20 12:05:00,53.09,53.1,53.05,53.06,47279.0,43.4715,43.4797,43.4388,43.447,47279.0
2018-07-20 12:10:00,53.06,53.06,53.04,53.05,14694.0,43.447,43.447,43.4306,43.4388,14694.0
2018-07-20 12:15:00,53.06,53.08,53.06,53.07,72785.0,43.447,43.4634,43.447,43.4552,72785.0
2018-07-20 12:20:00,53.07,53.09,53.06,53.06,38538.0,43.4552,43.4715,43.447,43.447,38538.0
2018-07-20 12:25:00,53.06,53.09,53.05,53.08,34771.0,43.447,43.4715,43.4388,43.4634,34771.0
2018-07-20 12:30:00,53.08,53.09,53.06,53.07,37338.0,43.4634,43.4715,43.447,43.4552,37338.0
2018-07-20 12:35:00,53.07,53.08,53.05,53.07,22260.0,43.4552,43.4634,43.4388,43.4552,22260.0
2018-07-20 12:40:00,53.08,53.08,53.06,53.07,19100.0,43.4634,43.4634,43.447,43.4552,19100.0
2018-07-20 12:45:00,53.07,53.08,53.06,53.06,21455.0,43.4552,43.4634,43.447,43.447,21455.0
2018-07-20 12:50:00,53.06,53.09,53.06,53.07,56580.0,43.447,43.4715,43.447,43.4552,56580.0
2018-07-20 12:55:00,53.08,53.09,53.06,53.09,36750.0,43.4634,43.4715,43.447,43.4715,36750.0
2018-07-20 13:00:00,53.08,53.11,53.08,53.11,54329.0,43.4634,43.4879,43.4634,43.4879,54329.0
2018-07-20 13:05:00,53.11,53.11,53.07,53.08,93234.0,43.4879,43.4879,43.4552,43.4634,93234.0
2018-07-20 13:10:00,53.08,53.12,53.08,53.12,31112.0,43.4634,43.4961,43.4634,43.4961,31112.0
2018-07-20 13:15:00,53.12,53.12,53.09,53.1,46266.0,43.4961,43.4961,43.4715,43.4797,46266.0
2018-07-20 13:20:00,53.1,53.11,53.06,53.06,54504.0,43.4797,43.4879,43.447,43.447,54504.0
2018-07-20 13:25:00,53.07,53.08,53.06,53.07,125033.0,43.4552,43.4634,43.447,43.4552,125033.0
2018-07-20 13:30:00,53.07,53.11,53.05,53.1,72442.0,43.4552,43.4879,43.4388,43.4797,72442.0
2018-07-20 13:35:00,53.1,53.11,53.09,53.1,52206.0,43.4797,43.4879,43.4715,43.4797,52206.0
2018-07-20 13:40:00,53.1,53.13,53.09,53.12,58403.0,43.4797,43.5043,43.4715,43.4961,58403.0
2018-07-20 13:45:00,53.12,53.13,53.11,53.12,38055.0,43.4961,43.5043,43.4879,43.4961,38055.0
2018-07-20 13:50:00,53.12,53.14,53.12,53.14,32736.0,43.4961,43.5125,43.4961,43.5125,32736.0
2018-07-20 13:55:00,53.14,53.15,53.13,53.13,28545.0,43.5125,43.5207,43.5043,43.5043,28545.0
2018-07-20 14:00:00,53.14,53.16,53.13,53.15,24128.0,43.5125,43.5289,43.5043,43.5207,24128.0
2018-07-20 14:05:00,53.15,53.17,53.15,53.16,119369.0,43.5207,43.537,43.5207,43.5289,119369.0
2018-07-20 14:10:00,53.16,53.16,53.11,53.11,110033.0,43.5289,43.5289,43.4879,43.4879,110033.0
2018-07-20 14:15:00,53.11,53.14,53.11,53.13,68215.0,43.4879,43.5125,43.4879,43.5043,68215.0
2018-07-20 14:20:00,53.13,53.15,53.12,53.14,52947.0,43.5043,43.5207,43.4961,43.5125,52947.0
2018-07-20 14:25:00,53.14,53.14,53.12,53.14,104284.0,43.5125,43.5125,43.4961,43.5125,104284.0
2018-07-20 14:30:00,53.14,53.14,53.05,53.05,64576.0,43.5125,43.5125,43.4388,43.4388,64576.0
2018-07-20 14:35:00,53.06,53.08,53.04,53.07,65682.0,43.447,43.4634,43.4306,43.4552,65682.0
2018-07-20 14:40:00,53.07,53.09,53.06,53.08,45867.0,43.4552,43.4715,43.447,43.4634,45867.0
2018-07-20 14:45:00,53.09,53.12,53.08,53.11,63492.0,43.4715,43.4961,43.4634,43.4879,63492.0
2018-07-20 14:50:00,53.11,53.14,53.11,53.14,31363.0,43.4879,43.5125,43.4879,43.5125,31363.0
2018-07-20 14:55:00,53.13,53.15,53.12,53.13,32577.0,43.5043,43.5207,43.4961,43.5043,32577.0
2018-07-20 15:00:00,53.13,53.15,53.13,53.13,23781.0,43.5043,43.5207,43.5043,43.5043,23781.0
2018-07-20 15:05:00,53.14,53.15,53.13,53.14,88262.0,43.5125,43.5207,43.5043,43.5125,88262.0
2018-07-20 15:10:00,53.14,53.15,53.11,53.14,222690.0,43.5125,43.5207,43.4879,43.5125,222690.0
2018-07-20 15:15:00,53.14,53.15,53.12,53.15,147618.0,43.5125,43.5207,43.4961,43.5207,147618.0
2018-07-20 15:20:00,53.15,53.15,53.12,53.12,117334.0,43.5207,43.5207,43.4961,43.4961,117334.0
2018-07-20 15:25:00,53.11,53.12,53.09,53.11,76177.0,43.4879,43.4961,43.4715,43.4879,76177.0
2018-07-20 15:30:00,53.12,53.15,53.11,53.15,159918.0,43.4961,43.5207,43.4879,43.5207,159918.0
2018-07-20 15:35:00,53.15,53.18,53.14,53.16,113725.0,43.5207,43.5452,43.5125,43.5289,113725.0
2018-07-20 15:40:00,53.17,53.17,53.15,53.16,29804.0,43.537,43.537,43.5207,43.5289,29804.0
2018-07-20 15:45:00,53.16,53.19,53.15,53.16,466320.0,43.5289,43.5534,43.5207,43.5289,466320.0
2018-07-20 15:50:00,53.15,53.16,53.13,53.13,287003.0,43.5207,43.5289,43.5043,43.5043,287003.0
2018-07-20 15:55:00,53.13,53.16,53.13,53.14,461770.0,43.5043,43.5289,43.5043,43.5125,461770.0
2018-07-23 09:30:00,52.84,52.89,52.81,52.82,254826.0,43.2668,43.3078,43.2423,43.2505,254826.0
2018-07-23 09:35:00,52.81,52.82,52.75,52.75,82326.0,43.2423,43.2505,43.1931,43.1931,82326.0
2018-07-23 09:40:00,52.75,52.75,52.69,52.74,215046.0,43.1931,43.1931,43.144,43.185,215046.0
2018-07-23 09:45:00,52.74,52.76,52.7,52.71,128471.0,43.185,43.2013,43.1522,43.1604,128471.0
2018-07-23 09:50:00,52.71,52.77,52.71,52.74,95850.0,43.1604,43.2095,43.1604,43.185,95850.0
2018-07-23 09:55:00,52.74,52.76,52.69,52.76,169616.0,43.185,43.2013,43.144,43.2013,169616.0
2018-07-23 10:00:00,52.77,52.82,52.75,52.77,126217.0,43.2095,43.2505,43.1931,43.2095,126217.0
2018-07-23 10:05:00,52.77,52.8,52.74,52.8,112085.0,43.2095,43.2341,43.185,43.2341,112085.0
2018-07-23 10:10:00,52.79,52.79,52.73,52.78,130890.0,43.2259,43.2259,43.1768,43.2177,130890.0
2018-07-23 10:15:00,52.77,52.78,52.72,52.74,101045.0,43.2095,43.2177,43.1686,43.185,101045.0
2018-07-23 10:20:00,52.74,52.75,52.73,52.75,40194.0,43.185,43.1931,43.1768,43.1931,40194.0
2018-07-23 10:25:00,52.75,52.75,52.71,52.75,97190.0,43.1931,43.1931,43.1604,43.1931,97190.0
2018-07-23 10:30:00,52.74,52.74,52.69,52.73,49871.0,43.185,43.185,43.144,43.1768,49871.0
2018-07-23 10:35:00,52.74,52.8,52.71,52.8,72607.0,43.185,43.2341,43.1604,43.2341,72607.0
2018-07-23 10:40:00,52.79,52.83,52.78,52.79,108572.0,43.2259,43.2586,43.2177,43.2259,108572.0
2018-07-23 10:45:00,52.8,52.83,52.77,52.81,287267.0,43.2341,43.2586,43.2095,43.2423,287267.0
2018-07-23 10:50:00,52.81,52.84,52.79,52.83,89693.0,43.2423,43.2668,43.2259,43.2586,89693.0
2018-07-23 10:55:00,52.82,52.85,52.79,52.79,56772.0,43.2505,43.275,43.2259,43.2259,56772.0
2018-07-23 11:00:00,52.8,52.84,52.78,52.78,76731.0,43.2341,43.2668,43.2177,43.2177,76731.0
2018-07-23 11:05:00,52.78,52.78,52.75,52.76,70262.0,43.2177,43.2177,43.1931,43.2013,70262.0
2018-07-23 11:10:00,52.77,52.8,52.76,52.78,86961.0,43.2095,43.2341,43.2013,43.2177,86961.0
2018-07-23 11:15:00,52.78,52.78,52.74,52.75,65422.0,43.2177,43.2177,43.185,43.1931,65422.0
2018-07-23 11:20:00,52.75,52.75,52.71,52.75,99941.0,43.1931,43.1931,43.1604,43.1931,99941.0
2018-07-23 11:25:00,52.75,52.78,52.74,52.77,113864.0,43.1931,43.2177,43.185,43.2095,113864.0
2018-07-23 11:30:00,52.77,52.79,52.73,52.73,70986.0,43.2095,43.2259,43.1768,43.1768,70986.0
2018-07-23 11:35:00,52.73,52.75,52.7,52.73,160878.0,43.1768,43.1931,43.1522,43.1768,160878.0
2018-07-23 11:40:00,52.72,52.73,52.69,52.7,192772.0,43.1686,43.1768,43.144,43.1522,192772.0
2018-07-23 11:45:00,52.7,52.74,52.7,52.73,62605.0,43.1522,43.185,43.1522,43.1768,62605.0
2018-07-23 11:50:00,52.73,52.74,52.72,52.73,72484.0,43.1768,43.185,43.1686,43.1768,72484.0
2018-07-23 11:55:00,52.72,52.74,52.71,52.73,49813.0,43.1686,43.185,43.1604,43.1768,49813.0
2018-07-23 12:00:00,52.72,52.73,52.71,52.73,47949.0,43.1686,43.1768,43.1604,43.1768,47949.0
2018-07-23 12:05:00,52.72,52.72,52.67,52.68,28862.0,43.1686,43.1686,43.1276,43.1358,28862.0
2018-07-23 12:10:00,52.68,52.69,52.66,52.68,115040.0,43.1358,43.144,43.1194,43.1358,115040.0
2018-07-23 12:15:00,52.69,52.71,52.69,52.7,47043.0,43.144,43.1604,43.144,43.1522,47043.0
2018-07-23 12:20:00,52.7,52.72,52.69,52.7,40844.0,43.1522,43.1686,43.144,43.1522,40844.0
2018-07-23 12:25:00,52.71,52.72,52.65,52.65,62165.0,43.1604,43.1686,43.1113,43.1113,62165.0
2018-07-23 12:30:00,52.65,52.68,52.65,52.68,31420.0,43.1113,43.1358,43.1113,43.1358,31420.0
2018-07-23 12:35:00,52.68,52.68,52.65,52.66,32216.0,43.1358,43.1358,43.1113,43.1194,32216.0
2018-07-23 12:40:00,52.66,52.69,52.65,52.68,22843.0,43.1194,43.144,43.1113,43.1358,22843.0
2018-07-23 12:45:00,52.68,52.7,52.68,52.68,43858.0,43.1358,43.1522,43.1358,43.1358,43858.0
2018-07-23 12:50:00,52.69,52.7,52.68,52.69,18227.0,43.144,43.1522,43.1358,43.144,18227.0
2018-07-23 12:55:00,52.7,52.7,52.68,52.68,20200.0,43.1522,43.1522,43.1358,43.1358,20200.0
2018-07-23 13:00:00,52.69,52.71,52.69,52.71,14628.0,43.144,43.1604,43.144,43.1604,14628.0
2018-07-23 13:05:00,52.7,52.71,52.68,52.7,33042.0,43.1522,43.1604,43.1358,43.1522,33042.0
2018-07-23 13:10:00,52.7,52.71,52.69,52.71,46248.0,43.1522,43.1604,43.144,43.1604,46248.0
2018-07-23 13:15:00,52.71,52.72,52.64,52.65,236844.0,43.1604,43.1686,43.1031,43.1113,236844.0
2018-07-23 13:20:00,52.65,52.66,52.61,52.62,60963.0,43.1113,43.1194,43.0785,43.0867,60963.0
2018-07-23 13:25:00,52.62,52.66,52.62,52.65,109877.0,43.0867,43.1194,43.0867,43.1113,109877.0
2018-07-23 13:30:00,52.66,52.7,52.65,52.68,37911.0,43.1194,43.1522,43.1113,43.1358,37911.0
2018-07-23 13:35:00,52.68,52.7,52.68,52.69,54845.0,43.1358,43.1522,43.1358,43.144,54845.0
2018-07-23 13:40:00,52.69,52.7,52.68,52.68,40712.0,43.144,43.1522,43.1358,43.1358,40712.0
2018-07-23 13:45:00,52.68,52.69,52.66,52.67,16591.0,43.1358,43.144,43.1194,43.1276,16591.0
2018-07-23 13:50:00,52.67,52.67,52.65,52.66,22642.0,43.1276,43.1276,43.1113,43.1194,22642.0
2018-07-23 13:55:00,52.66,52.68,52.65,52.66,19546.0,43.1194,43.1358,43.1113,43.1194,19546.0
2018-07-23 14:00:00,52.66,52.69,52.65,52.68,34674.0,43.1194,43.144,43.1113,43.1358,34674.0
2018-07-23 14:05:00,52.67,52.69,52.66,52.68,32468.0,43.1276,43.144,43.1194,43.1358,32468.0
2018-07-23 14:10:00,52.67,52.71,52.67,52.7,101519.0,43.1276,43.1604,43.1276,43.1522,101519.0
2018-07-23 14:15:00,52.71,52.73,52.7,52.7,95145.0,43.1604,43.1768,43.1522,43.1522,95145.0
2018-07-23 14:20:00,52.71,52.72,52.68,52.72,54105.0,43.1604,43.1686,43.1358,43.1686,54105.0
2018-07-23 14:25:00,52.72,52.73,52.7,52.72,104795.0,43.1686,43.1768,43.1522,43.1686,104795.0
2018-07-23 14:30:00,52.71,52.71,52.7,52.71,38229.0,43.1604,43.1604,43.1522,43.1604,38229.0
2018-07-23 14:35:00,52.71,52.72,52.7,52.7,39603.0,43.1604,43.1686,43.1522,43.1522,39603.0
2018-07-23 14:40:00,52.7,52.71,52.69,52.71,49275.0,43.1522,43.1604,43.144,43.1604,49275.0
2018-07-23 14:45:00,52.71,52.73,52.7,52.72,37151.0,43.1604,43.1768,43.1522,43.1686,37151.0
2018-07-23 14:50:00,52.72,52.73,52.71,52.73,51933.0,43.1686,43.1768,43.1604,43.1768,51933.0
2018-07-23 14:55:00,52.72,52.73,52.71,52.73,238652.0,43.1686,43.1768,43.1604,43.1768,238652.0
2018-07-23 15:00:00,52.72,52.74,52.7,52.72,221533.0,43.1686,43.185,43.1522,43.1686,221533.0
2018-07-23 15:05:00,52.72,52.72,52.69,52.7,55743.0,43.1686,43.1686,43.144,43.1522,55743.0
2018-07-23 15:10:00,52.7,52.7,52.68,52.68,96002.0,43.1522,43.1522,43.1358,43.1358,96002.0
2018-07-23 15:15:00,52.69,52.7,52.68,52.7,275243.0,43.144,43.1522,43.1358,43.1522,275243.0
2018-07-23 15:20:00,52.69,52.7,52.66,52.66,111185.0,43.144,43.1522,43.1194,43.1194,111185.0
2018-07-23 15:25:00,52.66,52.68,52.65,52.66,60227.0,43.1194,43.1358,43.1113,43.1194,60227.0
2018-07-23 15:30:00,52.66,52.68,52.65,52.68,39789.0,43.1194,43.1358,43.1113,43.1358,39789.0
2018-07-23 15:35:00,52.68,52.7,52.67,52.7,74862.0,43.1358,43.1522,43.1276,43.1522,74862.0
2018-07-23 15:40:00,52.7,52.72,52.68,52.72,611088.0,43.1522,43.1686,43.1358,43.1686,611088.0
2018-07-23 15:45:00,52.72,52.74,52.72,52.74,122748.0,43.1686,43.185,43.1686,43.185,122748.0
2018-07-23 15:50:00,52.73,52.76,52.72,52.73,216140.0,43.1768,43.2013,43.1686,43.1768,216140.0
2018-07-23 15:55:00,52.73,52.78,52.73,52.78,912366.0,43.1768,43.2177,43.1768,43.2177,912366.0
2018-07-24 09:30:00,53.63,53.68,53.56,53.63,276282.0,43.9137,43.9546,43.8564,43.9137,276282.0
2018-07-24 09:35:00,53.64,53.72,53.63,53.71,185136.0,43.9219,43.9874,43.9137,43.9792,185136.0
2018-07-24 09:40:00,53.72,53.76,53.71,53.73,107625.0,43.9874,44.0202,43.9792,43.9956,107625.0
2018-07-24 09:45:00,53.74,53.74,53.7,53.72,202465.0,44.0038,44.0038,43.971,43.9874,202465.0
2018-07-24 09:50:00,53.73,53.77,53.73,53.74,284353.0,43.9956,44.0283,43.9956,44.0038,284353.0
2018-07-24 09:55:00,53.73,53.77,53.7,53.76,374705.0,43.9956,44.0283,43.971,44.0202,374705.0
2018-07-24 10:00:00,53.76,53.82,53.76,53.79,491318.0,44.0202,44.0693,44.0202,44.0447,491318.0
2018-07-24 10:05:00,53.79,53.82,53.75,53.76,804256.0,44.0447,44.0693,44.012,44.0202,804256.0
2018-07-24 10:10:00,53.76,53.76,53.71,53.73,266337.0,44.0202,44.0202,43.9792,43.9956,266337.0
2018-07-24 10:15:00,53.73,53.79,53.73,53.78,244791.0,43.9956,44.0447,43.9956,44.0365,244791.0
2018-07-24 10:20:00,53.78,53.81,53.74,53.75,113732.0,44.0365,44.0611,44.0038,44.012,113732.0
2018-07-24 10:25:00,53.75,53.76,53.72,53.73,134068.0,44.012,44.0202,43.9874,43.9956,134068.0
2018-07-24 10:30:00,53.73,53.78,53.72,53.78,144866.0,43.9956,44.0365,43.9874,44.0365,144866.0
2018-07-24 10:35:00,53.77,53.81,53.76,53.8,98370.0,44.0283,44.0611,44.0202,44.0529,98370.0
2018-07-24 10:40:00,53.8,53.82,53.79,53.8,93599.0,44.0529,44.0693,44.0447,44.0529,93599.0
2018-07-24 10:45:00,53.8,53.81,53.76,53.76,126252.0,44.0529,44.0611,44.0202,44.0202,126252.0
2018-07-24 10:50:00,53.76,53.79,53.74,53.75,232385.0,44.0202,44.0447,44.0038,44.012,232385.0
2018-07-24 10:55:00,53.75,53.78,53.74,53.77,66312.0,44.012,44.0365,44.0038,44.0283,66312.0
2018-07-24 11:00:00,53.78,53.79,53.69,53.7,79166.0,44.0365,44.0447,43.9628,43.971,79166.0
2018-07-24 11:05:00,53.7,53.7,53.62,53.65,132440.0,43.971,43.971,43.9055,43.9301,132440.0
2018-07-24 11:10:00,53.64,53.66,53.6,53.66,135417.0,43.9219,43.9383,43.8891,43.9383,135417.0
2018-07-24 11:15:00,53.65,53.66,53.61,53.62,124832.0,43.9301,43.9383,43.8973,43.9055,124832.0
2018-07-24 11:20:00,53.63,53.66,53.62,53.66,143950.0,43.9137,43.9383,43.9055,43.9383,143950.0
2018-07-24 11:25:00,53.66,53.71,53.64,53.7,118303.0,43.9383,43.9792,43.9219,43.971,118303.0
2018-07-24 11:30:00,53.7,53.7,53.64,53.67,120733.0,43.971,43.971,43.9219,43.9465,120733.0
2018-07-24 11:35:00,53.66,53.67,53.63,53.67,57245.0,43.9383,43.9465,43.9137,43.9465,57245.0
2018-07-24 11:40:00,53.67,53.69,53.65,53.68,88020.0,43.9465,43.9628,43.9301,43.9546,88020.0
2018-07-24 11:45:00,53.68,53.69,53.62,53.66,120659.0,43.9546,43.9628,43.9055,43.9383,120659.0
2018-07-24 11:50:00,53.67,53.67,53.63,53.66,117336.0,43.9465,43.9465,43.9137,43.9383,117336.0
2018-07-24 11:55:00,53.66,53.7,53.65,53.7,128575.0,43.9383,43.971,43.9301,43.971,128575.0
2018-07-24 12:00:00,53.69,53.72,53.67,53.72,124501.0,43.9628,43.9874,43.9465,43.9874,124501.0
2018-07-24 12:05:00,53.72,53.72,53.69,53.71,79696.0,43.9874,43.9874,43.9628,43.9792,79696.0
2018-07-24 12:10:00,53.71,53.73,53.69,53.71,82649.0,43.9792,43.9956,43.9628,43.9792,82649.0
2018-07-24 12:15:00,53.71,53.72,53.68,53.69,91308.0,43.9792,43.9874,43.9546,43.9628,91308.0
2018-07-24 12:20:00,53.68,53.7,53.67,53.69,123053.0,43.9546,43.971,43.9465,43.9628,123053.0
2018-07-24 12:25:00,53.69,53.71,53.68,53.7,132394.0,43.9628,43.9792,43.9546,43.971,132394.0
2018-07-24 12:30:00,53.69,53.71,53.68,53.7,109700.0,43.9628,43.9792,43.9546,43.971,109700.0
2018-07-24 12:35:00,53.7,53.7,53.68,53.7,123768.0,43.971,43.971,43.9546,43.971,123768.0
2018-07-24 12:40:00,53.7,53.7,53.64,53.64,101937.0,43.971,43.971,43.9219,43.9219,101937.0
2018-07-24 12:45:00,53.64,53.66,53.61,53.63,114962.0,43.9219,43.9383,43.8973,43.9137,114962.0
2018-07-24 12:50:00,53.62,53.62,53.58,53.6,73618.0,43.9055,43.9055,43.8728,43.8891,73618.0
2018-07-24 12:55:00,53.59,53.63,53.58,53.62,91312.0,43.881,43.9137,43.8728,43.9055,91312.0
2018-07-24 13:00:00,53.61,53.63,53.6,53.62,60453.0,43.8973,43.9137,43.8891,43.9055,60453.0
2018-07-24 13:05:00,53.62,53.66,53.61,53.65,55860.0,43.9055,43.9383,43.8973,43.9301,55860.0
2018-07-24 13:10:00,53.65,53.66,53.61,53.63,56976.0,43.9301,43.9383,43.8973,43.9137,56976.0
2018-07-24 13:15:00,53.63,53.63,53.56,53.58,76393.0,43.9137,43.9137,43.8564,43.8728,76393.0
2018-07-24 13:20:00,53.58,53.61,53.53,53.53,142977.0,43.8728,43.8973,43.8318,43.8318,142977.0
2018-07-24 13:25:00,53.54,53.54,53.49,53.51,109689.0,43.84,43.84,43.7991,43.8154,109689.0
2018-07-24 13:30:00,53.52,53.52,53.44,53.48,71151.0,43.8236,43.8236,43.7581,43.7909,71151.0
2018-07-24 13:35:00,53.48,53.5,53.46,53.48,100566.0,43.7909,43.8073,43.7745,43.7909,100566.0
2018-07-24 13:40:00,53.47,53.51,53.45,53.48,112634.0,43.7827,43.8154,43.7663,43.7909,112634.0
2018-07-24 13:45:00,53.48,53.54,53.45,53.54,221700.0,43.7909,43.84,43.7663,43.84,221700.0
2018-07-24 13:50:00,53.54,53.54,53.51,53.54,61853.0,43.84,43.84,43.8154,43.84,61853.0
2018-07-24 13:55:00,53.54,53.58,53.53,53.54,168349.0,43.84,43.8728,43.8318,43.84,168349.0
2018-07-24 14:00:00,53.54,53.56,53.48,53.48,45853.0,43.84,43.8564,43.7909,43.7909,45853.0
2018-07-24 14:05:00,53.48,53.49,53.4,53.42,151355.0,43.7909,43.7991,43.7254,43.7418,151355.0
2018-07-24 14:10:00,53.43,53.46,53.42,53.44,126466.0,43.7499,43.7745,43.7418,43.7581,126466.0
2018-07-24 14:15:00,53.44,53.48,53.43,53.47,60630.0,43.7581,43.7909,43.7499,43.7827,60630.0
2018-07-24 14:20:00,53.47,53.48,53.44,53.47,65761.0,43.7827,43.7909,43.7581,43.7827,65761.0
2018-07-24 14:25:00,53.47,53.48,53.45,53.47,58936.0,43.7827,43.7909,43.7663,43.7827,58936.0
2018-07-24 14:30:00,53.48,53.52,53.45,53.5,163977.0,43.7909,43.8236,43.7663,43.8073,163977.0
2018-07-24 14:35:00,53.5,53.52,53.45,53.46,124826.0,43.8073,43.8236,43.7663,43.7745,124826.0
2018-07-24 14:40:00,53.46,53.51,53.46,53.48,92412.0,43.7745,43.8154,43.7745,43.7909,92412.0
2018-07-24 14:45:00,53.48,53.54,53.47,53.52,125932.0,43.7909,43.84,43.7827,43.8236,125932.0
2018-07-24 14:50:00,53.51,53.52,53.48,53.5,58340.0,43.8154,43.8236,43.7909,43.8073,58340.0
2018-07-24 14:55:00,53.51,53.54,53.5,53.53,153309.0,43.8154,43.84,43.8073,43.8318,153309.0
2018-07-24 15:00:00,53.53,53.54,53.51,53.52,197145.0,43.8318,43.84,43.8154,43.8236,197145.0
2018-07-24 15:05:00,53.52,53.55,53.51,53.54,86040.0,43.8236,43.8482,43.8154,43.84,86040.0
2018-07-24 15:10:00,53.54,53.54,53.52,53.53,42970.0,43.84,43.84,43.8236,43.8318,42970.0
2018-07-24 15:15:00,53.54,53.56,53.52,53.55,134546.0,43.84,43.8564,43.8236,43.8482,134546.0
2018-07-24 15:20:00,53.54,53.55,53.5,53.51,86551.0,43.84,43.8482,43.8073,43.8154,86551.0
2018-07-24 15:25:00,53.51,53.52,53.49,53.51,64027.0,43.8154,43.8236,43.7991,43.8154,64027.0
2018-07-24 15:30:00,53.51,53.55,53.5,53.52,77152.0,43.8154,43.8482,43.8073,43.8236,77152.0
2018-07-24 15:35:00,53.52,53.53,53.51,53.52,55890.0,43.8236,43.8318,43.8154,43.8236,55890.0
2018-07-24 15:40:00,53.52,53.53,53.51,53.52,87865.0,43.8236,43.8318,43.8154,43.8236,87865.0
2018-07-24 15:45:00,53.52,53.53,53.48,53.52,136618.0,43.8236,43.8318,43.7909,43.8236,136618.0
2018-07-24 15:50:00,53.52,53.57,53.52,53.56,707054.0,43.8236,43.8646,43.8236,43.8564,707054.0
2018-07-24 15:55:00,53.56,53.56,53.52,53.53,335679.0,43.8564,43.8564,43.8236,43.8318,335679.0
2018-07-25 09:30:00,53.94,53.97,53.84,53.89,781841.0,44.1675,44.1921,44.0857,44.1266,781841.0
2018-07-25 09:35:00,53.89,53.96,53.89,53.93,295194.0,44.1266,44.1839,44.1266,44.1594,295194.0
2018-07-25 09:40:00,53.93,53.96,53.92,53.95,167342.0,44.1594,44.1839,44.1512,44.1757,167342.0
2018-07-25 09:45:00,53.96,53.97,53.92,53.96,194736.0,44.1839,44.1921,44.1512,44.1839,194736.0
2018-07-25 09:50:00,53.96,53.96,53.91,53.91,136773.0,44.1839,44.1839,44.143,44.143,136773.0
2018-07-25 09:55:00,53.91,53.92,53.86,53.87,242009.0,44.143,44.1512,44.102,44.1102,242009.0
2018-07-25 10:00:00,53.87,53.89,53.85,53.86,145974.0,44.1102,44.1266,44.0938,44.102,145974.0
2018-07-25 10:05:00,53.85,53.86,53.8,53.8,280664.0,44.0938,44.102,44.0529,44.0529,280664.0
2018-07-25 10:10:00,53.8,53.83,53.79,53.81,731390.0,44.0529,44.0775,44.0447,44.0611,731390.0
2018-07-25 10:15:00,53.81,53.86,53.8,53.86,293182.0,44.0611,44.102,44.0529,44.102,293182.0
2018-07-25 10:20:00,53.86,53.87,53.84,53.87,420059.0,44.102,44.1102,44.0857,44.1102,420059.0
2018-07-25 10:25:00,53.87,53.87,53.8,53.85,333866.0,44.1102,44.1102,44.0529,44.0938,333866.0
2018-07-25 10:30:00,53.85,53.92,53.84,53.91,158229.0,44.0938,44.1512,44.0857,44.143,158229.0
2018-07-25 10:35:00,53.92,53.94,53.89,53.93,504599.0,44.1512,44.1675,44.1266,44.1594,504599.0
2018-07-25 10:40:00,53.93,53.94,53.83,53.85,835508.0,44.1594,44.1675,44.0775,44.0938,835508.0
2018-07-25 10:45:00,53.84,53.88,53.82,53.83,401724.0,44.0857,44.1184,44.0693,44.0775,401724.0
2018-07-25 10:50:00,53.83,53.85,53.77,53.78,618450.0,44.0775,44.0938,44.0283,44.0365,618450.0
2018-07-25 10:55:00,53.77,53.79,53.75,53.76,591072.0,44.0283,44.0447,44.012,44.0202,591072.0
2018-07-25 11:00:00,53.77,53.81,53.74,53.81,88975.0,44.0283,44.0611,44.0038,44.0611,88975.0
2018-07-25 11:05:00,53.81,53.82,53.76,53.79,101508.0,44.0611,44.0693,44.0202,44.0447,101508.0
2018-07-25 11:10:00,53.79,53.8,53.75,53.79,60057.0,44.0447,44.0529,44.012,44.0447,60057.0
2018-07-25 11:15:00,53.79,53.84,53.78,53.83,128040.0,44.0447,44.0857,44.0365,44.0775,128040.0
2018-07-25 11:20:00,53.83,53.85,53.82,53.84,115513.0,44.0775,44.0938,44.0693,44.0857,115513.0
2018-07-25 11:25:00,53.84,53.88,53.84,53.88,85184.0,44.0857,44.1184,44.0857,44.1184,85184.0
2018-07-25 11:30:00,53.88,53.89,53.84,53.88,104824.0,44.1184,44.1266,44.0857,44.1184,104824.0
2018-07-25 11:35:00,53.88,53.88,53.85,53.86,54400.0,44.1184,44.1184,44.0938,44.102,54400.0
2018-07-25 11:40:00,53.85,53.91,53.85,53.91,88763.0,44.0938,44.143,44.0938,44.143,88763.0
2018-07-25 11:45:00,53.91,53.94,53.9,53.93,75867.0,44.143,44.1675,44.1348,44.1594,75867.0
2018-07-25 11:50:00,53.93,53.94,53.88,53.88,71533.0,44.1594,44.1675,44.1184,44.1184,71533.0
2018-07-25 11:55:00,53.89,53.93,53.89,53.92,69615.0,44.1266,44.1594,44.1266,44.1512,69615.0
2018-07-25 12:00:00,53.93,53.95,53.88,53.88,46588.0,44.1594,44.1757,44.1184,44.1184,46588.0
2018-07-25 12:05:00,53.88,53.9,53.88,53.9,44547.0,44.1184,44.1348,44.1184,44.1348,44547.0
2018-07-25 12:10:00,53.9,53.94,53.89,53.94,87188.0,44.1348,44.1675,44.1266,44.1675,87188.0
2018-07-25 12:15:00,53.94,53.95,53.93,53.94,33877.0,44.1675,44.1757,44.1594,44.1675,33877.0
2018-07-25 12:20:00,53.94,53.97,53.94,53.97,55231.0,44.1675,44.1921,44.1675,44.1921,55231.0
2018-07-25 12:25:00,53.97,53.97,53.95,53.96,60509.0,44.1921,44.1921,44.1757,44.1839,60509.0
2018-07-25 12:30:00,53.96,53.97,53.94,53.94,69215.0,44.1839,44.1921,44.1675,44.1675,69215.0
2018-07-25 12:35:00,53.95,53.96,53.94,53.96,17285.0,44.1757,44.1839,44.1675,44.1839,17285.0
2018-07-25 12:40:00,53.95,54.0,53.95,53.99,116957.0,44.1757,44.2167,44.1757,44.2085,116957.0
2018-07-25 12:45:00,54.0,54.01,53.98,53.99,217125.0,44.2167,44.2249,44.2003,44.2085,217125.0
2018-07-25 12:50:00,53.98,54.0,53.96,53.99,32772.0,44.2003,44.2167,44.1839,44.2085,32772.0
2018-07-25 12:55:00,53.99,53.99,53.97,53.97,66900.0,44.2085,44.2085,44.1921,44.1921,66900.0
2018-07-25 13:00:00,53.98,54.01,53.97,54.0,35080.0,44.2003,44.2249,44.1921,44.2167,35080.0
2018-07-25 13:05:00,54.0,54.0,53.98,53.99,22451.0,44.2167,44.2167,44.2003,44.2085,22451.0
2018-07-25 13:10:00,53.99,54.0,53.97,53.97,49834.0,44.2085,44.2167,44.1921,44.1921,49834.0
2018-07-25 13:15:00,53.98,53.98,53.96,53.96,221250.0,44.2003,44.2003,44.1839,44.1839,221250.0
2018-07-25 13:20:00,53.96,54.02,53.95,54.0,525864.0,44.1839,44.2331,44.1757,44.2167,525864.0
2018-07-25 13:25:00,54.0,54.04,54.0,54.02,126561.0,44.2167,44.2494,44.2167,44.2331,126561.0
2018-07-25 13:30:00,54.02,54.04,54.02,54.03,37636.0,44.2331,44.2494,44.2331,44.2412,37636.0
2018-07-25 13:35:00,54.03,54.04,54.02,54.04,227528.0,44.2412,44.2494,44.2331,44.2494,227528.0
2018-07-25 13:40:00,54.05,54.08,54.03,54.06,67586.0,44.2576,44.2822,44.2412,44.2658,67586.0
2018-07-25 13:45:00,54.07,54.09,54.06,54.08,147067.0,44.274,44.2904,44.2658,44.2822,147067.0
2018-07-25 13:50:00,54.09,54.09,54.07,54.08,56733.0,44.2904,44.2904,44.274,44.2822,56733.0
2018-07-25 13:55:00,54.08,54.1,54.07,54.1,157741.0,44.2822,44.2986,44.274,44.2986,157741.0
2018-07-25 14:00:00,54.1,54.12,54.09,54.11,130263.0,44.2986,44.3149,44.2904,44.3067,130263.0
2018-07-25 14:05:00,54.12,54.17,54.11,54.17,78573.0,44.3149,44.3559,44.3067,44.3559,78573.0
2018-07-25 14:10:00,54.17,54.17,54.14,54.16,88137.0,44.3559,44.3559,44.3313,44.3477,88137.0
2018-07-25 14:15:00,54.17,54.19,54.15,54.16,78400.0,44.3559,44.3723,44.3395,44.3477,78400.0
2018-07-25 14:20:00,54.16,54.19,54.15,54.18,204542.0,44.3477,44.3723,44.3395,44.3641,204542.0
2018-07-25 14:25:00,54.18,54.2,54.16,54.17,151652.0,44.3641,44.3804,44.3477,44.3559,151652.0
2018-07-25 14:30:00,54.17,54.22,54.17,54.21,36125.0,44.3559,44.3968,44.3559,44.3886,36125.0
2018-07-25 14:35:00,54.22,54.26,54.22,54.24,193928.0,44.3968,44.4296,44.3968,44.4132,193928.0
2018-07-25 14:40:00,54.23,54.24,54.21,54.23,162238.0,44.405,44.4132,44.3886,44.405,162238.0
2018-07-25 14:45:00,54.23,54.24,54.21,54.23,428682.0,44.405,44.4132,44.3886,44.405,428682.0
2018-07-25 14:50:00,54.23,54.24,54.2,54.21,184204.0,44.405,44.4132,44.3804,44.3886,184204.0
2018-07-25 14:55:00,54.22,54.22,54.18,54.19,209285.0,44.3968,44.3968,44.3641,44.3723,209285.0
2018-07-25 15:00:00,54.19,54.2,54.16,54.17,82515.0,44.3723,44.3804,44.3477,44.3559,82515.0
2018-07-25 15:05:00,54.17,54.19,54.16,54.16,83098.0,44.3559,44.3723,44.3477,44.3477,83098.0
2018-07-25 15:10:00,54.16,54.18,54.15,54.16,80114.0,44.3477,44.3641,44.3395,44.3477,80114.0
2018-07-25 15:15:00,54.16,54.17,54.1,54.11,103070.0,44.3477,44.3559,44.2986,44.3067,103070.0
2018-07-25 15:20:00,54.12,54.15,54.12,54.14,69361.0,44.3149,44.3395,44.3149,44.3313,69361.0
2018-07-25 15:25:00,54.15,54.16,54.12,54.14,75387.0,44.3395,44.3477,44.3149,44.3313,75387.0
2018-07-25 15:30:00,54.14,54.15,54.1,54.12,150217.0,44.3313,44.3395,44.2986,44.3149,150217.0
2018-07-25 15:35:00,54.12,54.26,54.12,54.25,387833.0,44.3149,44.4296,44.3149,44.4214,387833.0
2018-07-25 15:40:00,54.25,54.35,54.24,54.34,295887.0,44.4214,44.5033,44.4132,44.4951,295887.0
2018-07-25 15:45:00,54.34,54.36,54.3,54.35,298927.0,44.4951,44.5115,44.4623,44.5033,298927.0
2018-07-25 15:50:00,54.35,54.4,54.35,54.38,341896.0,44.5033,44.5442,44.5033,44.5278,341896.0
2018-07-25 15:55:00,54.38,54.39,54.34,54.37,809539.0,44.5278,44.536,44.4951,44.5196,809539.0
2018-07-26 09:30:00,53.93,53.99,53.92,53.99,513549.0,44.1594,44.2085,44.1512,44.2085,513549.0
2018-07-26 09:35:00,54.0,54.03,53.98,54.03,253340.0,44.2167,44.2412,44.2003,44.2412,253340.0
2018-07-26 09:40:00,54.04,54.09,53.97,54.01,273882.0,44.2494,44.2904,44.1921,44.2249,273882.0
2018-07-26 09:45:00,54.01,54.02,53.92,53.94,191821.0,44.2249,44.2331,44.1512,44.1675,191821.0
2018-07-26 09:50:00,53.94,54.01,53.91,54.0,246238.0,44.1675,44.2249,44.143,44.2167,246238.0
2018-07-26 09:55:00,54.0,54.01,53.94,53.97,525816.0,44.2167,44.2249,44.1675,44.1921,525816.0
2018-07-26 10:00:00,53.97,53.99,53.95,53.98,274927.0,44.1921,44.2085,44.1757,44.2003,274927.0
2018-07-26 10:05:00,53.98,54.03,53.98,54.02,207957.0,44.2003,44.2412,44.2003,44.2331,207957.0
2018-07-26 10:10:00,54.02,54.04,53.99,53.99,222874.0,44.2331,44.2494,44.2085,44.2085,222874.0
2018-07-26 10:15:00,53.99,54.02,53.97,54.02,91596.0,44.2085,44.2331,44.1921,44.2331,91596.0
2018-07-26 10:20:00,54.02,54.02,53.9,53.91,188072.0,44.2331,44.2331,44.1348,44.143,188072.0
2018-07-26 10:25:00,53.91,53.92,53.85,53.85,101397.0,44.143,44.1512,44.0938,44.0938,101397.0
2018-07-26 10:30:00,53.85,53.88,53.8,53.82,261630.0,44.0938,44.1184,44.0529,44.0693,261630.0
2018-07-26 10:35:00,53.81,53.89,53.79,53.87,76948.0,44.0611,44.1266,44.0447,44.1102,76948.0
2018-07-26 10:40:00,53.88,53.91,53.83,53.9,87836.0,44.1184,44.143,44.0775,44.1348,87836.0
2018-07-26 10:45:00,53.89,53.92,53.86,53.87,97191.0,44.1266,44.1512,44.102,44.1102,97191.0
2018-07-26 10:50:00,53.88,53.94,53.87,53.93,257992.0,44.1184,44.1675,44.1102,44.1594,257992.0
2018-07-26 10:55:00,53.93,53.95,53.92,53.94,107371.0,44.1594,44.1757,44.1512,44.1675,107371.0
2018-07-26 11:00:00,53.95,53.98,53.94,53.97,94952.0,44.1757,44.2003,44.1675,44.1921,94952.0
2018-07-26 11:05:00,53.97,54.0,53.96,53.99,44423.0,44.1921,44.2167,44.1839,44.2085,44423.0
2018-07-26 11:10:00,53.99,54.0,53.97,53.97,166332.0,44.2085,44.2167,44.1921,44.1921,166332.0
2018-07-26 11:15:00,53.98,54.0,53.96,54.0,210879.0,44.2003,44.2167,44.1839,44.2167,210879.0
2018-07-26 11:20:00,54.0,54.04,54.0,54.02,325940.0,44.2167,44.2494,44.2167,44.2331,325940.0
2018-07-26 11:25:00,54.02,54.02,53.99,54.02,350708.0,44.2331,44.2331,44.2085,44.2331,350708.0
2018-07-26 11:30:00,54.02,54.03,54.0,54.0,280949.0,44.2331,44.2412,44.2167,44.2167,280949.0
2018-07-26 11:35:00,53.99,53.99,53.95,53.97,107586.0,44.2085,44.2085,44.1757,44.1921,107586.0
2018-07-26 11:40:00,53.98,54.0,53.96,53.99,109051.0,44.2003,44.2167,44.1839,44.2085,109051.0
2018-07-26 11:45:00,54.0,54.0,53.95,53.95,56709.0,44.2167,44.2167,44.1757,44.1757,56709.0
2018-07-26 11:50:00,53.96,53.97,53.93,53.94,25621.0,44.1839,44.1921,44.1594,44.1675,25621.0
2018-07-26 11:55:00,53.94,53.98,53.94,53.97,37947.0,44.1675,44.2003,44.1675,44.1921,37947.0
2018-07-26 12:00:00,53.97,53.98,53.95,53.97,41604.0,44.1921,44.2003,44.1757,44.1921,41604.0
2018-07-26 12:05:00,53.97,53.97,53.93,53.93,17991.0,44.1921,44.1921,44.1594,44.1594,17991.0
2018-07-26 12:10:00,53.92,53.96,53.91,53.93,46376.0,44.1512,44.1839,44.143,44.1594,46376.0
2018-07-26 12:15:00,53.94,53.95,53.92,53.93,15247.0,44.1675,44.1757,44.1512,44.1594,15247.0
2018-07-26 12:20:00,53.93,53.94,53.91,53.91,34339.0,44.1594,44.1675,44.143,44.143,34339.0
2018-07-26 12:25:00,53.9,53.93,53.89,53.92,90432.0,44.1348,44.1594,44.1266,44.1512,90432.0
2018-07-26 12:30:00,53.93,53.94,53.91,53.91,19342.0,44.1594,44.1675,44.143,44.143,19342.0
2018-07-26 12:35:00,53.92,53.93,53.91,53.92,29210.0,44.1512,44.1594,44.143,44.1512,29210.0
2018-07-26 12:40:00,53.92,53.93,53.91,53.91,35137.0,44.1512,44.1594,44.143,44.143,35137.0
2018-07-26 12:45:00,53.91,53.93,53.86,53.87,55394.0,44.143,44.1594,44.102,44.1102,55394.0
2018-07-26 12:50:00,53.88,53.89,53.84,53.87,47736.0,44.1184,44.1266,44.0857,44.1102,47736.0
2018-07-26 12:55:00,53.87,53.88,53.83,53.85,96628.0,44.1102,44.1184,44.0775,44.0938,96628.0
2018-07-26 13:00:00,53.85,53.86,53.82,53.86,40628.0,44.0938,44.102,44.0693,44.102,40628.0
2018-07-26 13:05:00,53.86,53.87,53.83,53.86,75965.0,44.102,44.1102,44.0775,44.102,75965.0
2018-07-26 13:10:00,53.85,53.86,53.84,53.85,59059.0,44.0938,44.102,44.0857,44.0938,59059.0
2018-07-26 13:15:00,53.85,53.87,53.83,53.86,20695.0,44.0938,44.1102,44.0775,44.102,20695.0
2018-07-26 13:20:00,53.87,53.92,53.86,53.9,36484.0,44.1102,44.1512,44.102,44.1348,36484.0
2018-07-26 13:25:00,53.9,53.91,53.88,53.91,29385.0,44.1348,44.143,44.1184,44.143,29385.0
2018-07-26 13:30:00,53.9,53.91,53.88,53.9,28727.0,44.1348,44.143,44.1184,44.1348,28727.0
2018-07-26 13:35:00,53.89,53.9,53.85,53.87,27621.0,44.1266,44.1348,44.0938,44.1102,27621.0
2018-07-26 13:40:00,53.87,53.88,53.85,53.87,51122.0,44.1102,44.1184,44.0938,44.1102,51122.0
2018-07-26 13:45:00,53.86,53.87,53.84,53.86,18543.0,44.102,44.1102,44.0857,44.102,18543.0
2018-07-26 13:50:00,53.86,53.87,53.84,53.85,23149.0,44.102,44.1102,44.0857,44.0938,23149.0
2018-07-26 13:55:00,53.84,53.86,53.82,53.84,29539.0,44.0857,44.102,44.0693,44.0857,29539.0
2018-07-26 14:00:00,53.84,53.85,53.8,53.83,37962.0,44.0857,44.0938,44.0529,44.0775,37962.0
2018-07-26 14:05:00,53.83,53.84,53.8,53.82,37273.0,44.0775,44.0857,44.0529,44.0693,37273.0
2018-07-26 14:10:00,53.82,53.82,53.81,53.82,35413.0,44.0693,44.0693,44.0611,44.0693,35413.0
2018-07-26 14:15:00,53.82,53.82,53.77,53.78,86717.0,44.0693,44.0693,44.0283,44.0365,86717.0
2018-07-26 14:20:00,53.79,53.82,53.77,53.81,85630.0,44.0447,44.0693,44.0283,44.0611,85630.0
2018-07-26 14:25:00,53.82,53.84,53.8,53.84,23811.0,44.0693,44.0857,44.0529,44.0857,23811.0
2018-07-26 14:30:00,53.84,53.89,53.83,53.87,146154.0,44.0857,44.1266,44.0775,44.1102,146154.0
2018-07-26 14:35:00,53.88,53.9,53.87,53.89,55896.0,44.1184,44.1348,44.1102,44.1266,55896.0
2018-07-26 14:40:00,53.89,53.91,53.87,53.88,117661.0,44.1266,44.143,44.1102,44.1184,117661.0
2018-07-26 14:45:00,53.89,53.9,53.87,53.88,230838.0,44.1266,44.1348,44.1102,44.1184,230838.0
2018-07-26 14:50:00,53.88,53.89,53.87,53.88,40251.0,44.1184,44.1266,44.1102,44.1184,40251.0
2018-07-26 14:55:00,53.87,53.88,53.85,53.85,41757.0,44.1102,44.1184,44.0938,44.0938,41757.0
2018-07-26 15:00:00,53.86,53.87,53.83,53.85,30659.0,44.102,44.1102,44.0775,44.0938,30659.0
2018-07-26 15:05:00,53.85,53.86,53.84,53.86,27531.0,44.0938,44.102,44.0857,44.102,27531.0
2018-07-26 15:10:00,53.86,53.86,53.82,53.83,23833.0,44.102,44.102,44.0693,44.0775,23833.0
2018-07-26 15:15:00,53.84,53.85,53.8,53.81,207738.0,44.0857,44.0938,44.0529,44.0611,207738.0
2018-07-26 15:20:00,53.81,53.82,53.78,53.79,53498.0,44.0611,44.0693,44.0365,44.0447,53498.0
2018-07-26 15:25:00,53.8,53.83,53.79,53.82,76183.0,44.0529,44.0775,44.0447,44.0693,76183.0
2018-07-26 15:30:00,53.81,53.85,53.81,53.83,170414.0,44.0611,44.0938,44.0611,44.0775,170414.0
2018-07-26 15:35:00,53.84,53.85,53.8,53.82,84843.0,44.0857,44.0938,44.0529,44.0693,84843.0
2018-07-26 15:40:00,53.81,53.81,53.77,53.78,56672.0,44.0611,44.0611,44.0283,44.0365,56672.0
2018-07-26 15:45:00,53.78,53.81,53.77,53.8,60354.0,44.0365,44.0611,44.0283,44.0529,60354.0
2018-07-26 15:50:00,53.8,53.84,53.78,53.83,140195.0,44.0529,44.0857,44.0365,44.0775,140195.0
2018-07-26 15:55:00,53.83,53.88,53.81,53.82,369575.0,44.0775,44.1184,44.0611,44.0693,369575.0
2018-07-27 09:30:00,54.22,54.25,54.17,54.18,1006042.0,44.3968,44.4214,44.3559,44.3641,1006042.0
2018-07-27 09:35:00,54.19,54.2,54.14,54.16,387166.0,44.3723,44.3804,44.3313,44.3477,387166.0
2018-07-27 09:40:00,54.16,54.2,54.15,54.18,167697.0,44.3477,44.3804,44.3395,44.3641,167697.0
2018-07-27 09:45:00,54.18,54.26,54.16,54.23,125774.0,44.3641,44.4296,44.3477,44.405,125774.0
2018-07-27 09:50:00,54.24,54.25,54.21,54.23,154671.0,44.4132,44.4214,44.3886,44.405,154671.0
2018-07-27 09:55:00,54.25,54.26,54.17,54.19,198042.0,44.4214,44.4296,44.3559,44.3723,198042.0
2018-07-27 10:00:00,54.18,54.24,54.17,54.23,146683.0,44.3641,44.4132,44.3559,44.405,146683.0
2018-07-27 10:05:00,54.23,54.28,54.23,54.28,97146.0,44.405,44.4459,44.405,44.4459,97146.0
2018-07-27 10:10:00,54.27,54.29,54.22,54.23,229942.0,44.4378,44.4541,44.3968,44.405,229942.0
2018-07-27 10:15:00,54.23,54.28,54.21,54.26,191302.0,44.405,44.4459,44.3886,44.4296,191302.0
2018-07-27 10:20:00,54.26,54.3,54.25,54.28,48157.0,44.4296,44.4623,44.4214,44.4459,48157.0
2018-07-27 10:25:00,54.28,54.28,54.24,54.24,158288.0,44.4459,44.4459,44.4132,44.4132,158288.0
2018-07-27 10:30:00,54.23,54.28,54.21,54.23,243134.0,44.405,44.4459,44.3886,44.405,243134.0
2018-07-27 10:35:00,54.24,54.24,54.2,54.21,387356.0,44.4132,44.4132,44.3804,44.3886,387356.0
2018-07-27 10:40:00,54.22,54.22,54.16,54.19,313011.0,44.3968,44.3968,44.3477,44.3723,313011.0
2018-07-27 10:45:00,54.19,54.2,54.15,54.16,1288975.0,44.3723,44.3804,44.3395,44.3477,1288975.0
2018-07-27 10:50:00,54.16,54.18,54.14,54.17,288203.0,44.3477,44.3641,44.3313,44.3559,288203.0
2018-07-27 10:55:00,54.17,54.2,54.13,54.2,78989.0,44.3559,44.3804,44.3231,44.3804,78989.0
2018-07-27 11:00:00,54.2,54.25,54.19,54.23,282853.0,44.3804,44.4214,44.3723,44.405,282853.0
2018-07-27 11:05:00,54.24,54.24,54.19,54.21,106091.0,44.4132,44.4132,44.3723,44.3886,106091.0
2018-07-27 11:10:00,54.21,54.22,54.16,54.16,106345.0,44.3886,44.3968,44.3477,44.3477,106345.0
2018-07-27 11:15:00,54.17,54.18,54.14,54.16,128301.0,44.3559,44.3641,44.3313,44.3477,128301.0
2018-07-27 11:20:00,54.17,54.18,54.15,54.17,250861.0,44.3559,44.3641,44.3395,44.3559,250861.0
2018-07-27 11:25:00,54.17,54.17,54.14,54.15,93930.0,44.3559,44.3559,44.3313,44.3395,93930.0
2018-07-27 11:30:00,54.15,54.17,54.11,54.17,168836.0,44.3395,44.3559,44.3067,44.3559,168836.0
2018-07-27 11:35:00,54.16,54.22,54.15,54.2,224236.0,44.3477,44.3968,44.3395,44.3804,224236.0
2018-07-27 11:40:00,54.21,54.21,54.17,54.18,338671.0,44.3886,44.3886,44.3559,44.3641,338671.0
2018-07-27 11:45:00,54.18,54.19,54.16,54.18,193882.0,44.3641,44.3723,44.3477,44.3641,193882.0
2018-07-27 11:50:00,54.17,54.22,54.17,54.21,114924.0,44.3559,44.3968,44.3559,44.3886,114924.0
2018-07-27 11:55:00,54.21,54.23,54.16,54.16,55667.0,44.3886,44.405,44.3477,44.3477,55667.0
2018-07-27 12:00:00,54.16,54.17,54.07,54.07,143803.0,44.3477,44.3559,44.274,44.274,143803.0
2018-07-27 12:05:00,54.06,54.07,54.02,54.05,117295.0,44.2658,44.274,44.2331,44.2576,117295.0
2018-07-27 12:10:00,54.05,54.09,54.05,54.08,47350.0,44.2576,44.2904,44.2576,44.2822,47350.0
2018-07-27 12:15:00,54.07,54.11,54.05,54.09,583547.0,44.274,44.3067,44.2576,44.2904,583547.0
2018-07-27 12:20:00,54.08,54.09,54.05,54.06,72403.0,44.2822,44.2904,44.2576,44.2658,72403.0
2018-07-27 12:25:00,54.07,54.08,54.04,54.08,80170.0,44.274,44.2822,44.2494,44.2822,80170.0
2018-07-27 12:30:00,54.07,54.08,54.03,54.03,94133.0,44.274,44.2822,44.2412,44.2412,94133.0
2018-07-27 12:35:00,54.03,54.04,53.93,53.93,156120.0,44.2412,44.2494,44.1594,44.1594,156120.0
2018-07-27 12:40:00,53.93,53.94,53.9,53.93,165572.0,44.1594,44.1675,44.1348,44.1594,165572.0
2018-07-27 12:45:00,53.94,53.95,53.89,53.89,134807.0,44.1675,44.1757,44.1266,44.1266,134807.0
2018-07-27 12:50:00,53.89,53.91,53.85,53.88,77492.0,44.1266,44.143,44.0938,44.1184,77492.0
2018-07-27 12:55:00,53.89,53.89,53.8,53.8,120192.0,44.1266,44.1266,44.0529,44.0529,120192.0
2018-07-27 13:00:00,53.8,53.81,53.71,53.79,235328.0,44.0529,44.0611,43.9792,44.0447,235328.0
2018-07-27 13:05:00,53.8,53.87,53.8,53.83,293245.0,44.0529,44.1102,44.0529,44.0775,293245.0
2018-07-27 13:10:00,53.84,53.85,53.8,53.83,87526.0,44.0857,44.0938,44.0529,44.0775,87526.0
2018-07-27 13:15:00,53.83,53.84,53.78,53.82,63068.0,44.0775,44.0857,44.0365,44.0693,63068.0
2018-07-27 13:20:00,53.83,53.84,53.8,53.82,54502.0,44.0775,44.0857,44.0529,44.0693,54502.0
2018-07-27 13:25:00,53.82,53.85,53.81,53.85,78997.0,44.0693,44.0938,44.0611,44.0938,78997.0
2018-07-27 13:30:00,53.85,53.85,53.79,53.82,54886.0,44.0938,44.0938,44.0447,44.0693,54886.0
2018-07-27 13:35:00,53.83,53.85,53.79,53.85,231305.0,44.0775,44.0938,44.0447,44.0938,231305.0
2018-07-27 13:40:00,53.85,53.86,53.82,53.86,63598.0,44.0938,44.102,44.0693,44.102,63598.0
2018-07-27 13:45:00,53.86,53.9,53.85,53.89,297705.0,44.102,44.1348,44.0938,44.1266,297705.0
2018-07-27 13:50:00,53.89,53.92,53.89,53.9,64769.0,44.1266,44.1512,44.1266,44.1348,64769.0
2018-07-27 13:55:00,53.91,53.93,53.9,53.91,97829.0,44.143,44.1594,44.1348,44.143,97829.0
2018-07-27 14:00:00,53.91,53.93,53.88,53.88,93352.0,44.143,44.1594,44.1184,44.1184,93352.0
2018-07-27 14:05:00,53.89,53.9,53.86,53.86,113118.0,44.1266,44.1348,44.102,44.102,113118.0
2018-07-27 14:10:00,53.85,53.87,53.81,53.81,47939.0,44.0938,44.1102,44.0611,44.0611,47939.0
2018-07-27 14:15:00,53.81,53.82,53.75,53.76,76746.0,44.0611,44.0693,44.012,44.0202,76746.0
2018-07-27 14:20:00,53.76,53.78,53.74,53.77,81759.0,44.0202,44.0365,44.0038,44.0283,81759.0
2018-07-27 14:25:00,53.78,53.78,53.73,53.77,151209.0,44.0365,44.0365,43.9956,44.0283,151209.0
2018-07-27 14:30:00,53.77,53.87,53.76,53.83,160526.0,44.0283,44.1102,44.0202,44.0775,160526.0
2018-07-27 14:35:00,53.83,53.84,53.77,53.77,291183.0,44.0775,44.0857,44.0283,44.0283,291183.0
2018-07-27 14:40:00,53.78,53.86,53.77,53.81,187001.0,44.0365,44.102,44.0283,44.0611,187001.0
2018-07-27 14:45:00,53.81,53.85,53.8,53.82,197305.0,44.0611,44.0938,44.0529,44.0693,197305.0
2018-07-27 14:50:00,53.83,53.88,53.82,53.88,142204.0,44.0775,44.1184,44.0693,44.1184,142204.0
2018-07-27 14:55:00,53.88,53.89,53.84,53.85,134979.0,44.1184,44.1266,44.0857,44.0938,134979.0
2018-07-27 15:00:00,53.85,53.91,53.84,53.91,271330.0,44.0938,44.143,44.0857,44.143,271330.0
2018-07-27 15:05:00,53.91,53.93,53.9,53.91,122954.0,44.143,44.1594,44.1348,44.143,122954.0
2018-07-27 15:10:00,53.92,53.95,53.9,53.94,147732.0,44.1512,44.1757,44.1348,44.1675,147732.0
2018-07-27 15:15:00,53.94,53.96,53.93,53.95,158919.0,44.1675,44.1839,44.1594,44.1757,158919.0
2018-07-27 15:20:00,53.94,53.96,53.93,53.96,236869.0,44.1675,44.1839,44.1594,44.1839,236869.0
2018-07-27 15:25:00,53.96,53.96,53.92,53.93,126556.0,44.1839,44.1839,44.1512,44.1594,126556.0
2018-07-27 15:30:00,53.94,53.99,53.93,53.98,247586.0,44.1675,44.2085,44.1594,44.2003,247586.0
2018-07-27 15:35:00,53.98,53.98,53.95,53.97,263094.0,44.2003,44.2003,44.1757,44.1921,263094.0
2018-07-27 15:40:00,53.97,54.02,53.95,54.0,202823.0,44.1921,44.2331,44.1757,44.2167,202823.0
2018-07-27 15:45:00,53.99,54.0,53.97,54.0,258471.0,44.2085,44.2167,44.1921,44.2167,258471.0
2018-07-27 15:50:00,53.99,54.02,53.98,53.99,309618.0,44.2085,44.2331,44.2003,44.2085,309618.0
2018-07-27 15:55:00,54.0,54.02,53.98,53.98,487421.0,44.2167,44.2331,44.2003,44.2003,487421.0
2018-07-30 09:30:00,54.1,54.17,54.1,54.11,271775.0,44.2986,44.3559,44.2986,44.3067,271775.0
2018-07-30 09:35:00,54.11,54.12,54.06,54.07,259568.0,44.3067,44.3149,44.2658,44.274,259568.0
2018-07-30 09:40:00,54.07,54.1,54.0,54.0,299417.0,44.274,44.2986,44.2167,44.2167,299417.0
2018-07-30 09:45:00,54.01,54.09,54.0,54.07,162386.0,44.2249,44.2904,44.2167,44.274,162386.0
2018-07-30 09:50:00,54.07,54.08,54.0,54.01,255425.0,44.274,44.2822,44.2167,44.2249,255425.0
2018-07-30 09:55:00,54.01,54.04,53.99,54.02,119877.0,44.2249,44.2494,44.2085,44.2331,119877.0
2018-07-30 10:00:00,54.02,54.04,53.98,54.01,243905.0,44.2331,44.2494,44.2003,44.2249,243905.0
2018-07-30 10:05:00,54.0,54.05,53.98,54.04,176580.0,44.2167,44.2576,44.2003,44.2494,176580.0
2018-07-30 10:10:00,54.04,54.05,53.98,53.98,177657.0,44.2494,44.2576,44.2003,44.2003,177657.0
2018-07-30 10:15:00,53.98,54.04,53.96,54.03,218434.0,44.2003,44.2494,44.1839,44.2412,218434.0
2018-07-30 10:20:00,54.03,54.05,54.0,54.02,235352.0,44.2412,44.2576,44.2167,44.2331,235352.0
2018-07-30 10:25:00,54.03,54.09,54.01,54.09,245245.0,44.2412,44.2904,44.2249,44.2904,245245.0
2018-07-30 10:30:00,54.09,54.1,54.05,54.05,190377.0,44.2904,44.2986,44.2576,44.2576,190377.0
2018-07-30 10:35:00,54.05,54.05,53.99,54.01,125836.0,44.2576,44.2576,44.2085,44.2249,125836.0
2018-07-30 10:40:00,54.01,54.02,53.96,53.99,144272.0,44.2249,44.2331,44.1839,44.2085,144272.0
2018-07-30 10:45:00,54.0,54.02,53.98,53.98,122864.0,44.2167,44.2331,44.2003,44.2003,122864.0
2018-07-30 10:50:00,53.98,54.0,53.94,53.95,142702.0,44.2003,44.2167,44.1675,44.1757,142702.0
2018-07-30 10:55:00,53.96,53.98,53.92,53.95,317190.0,44.1839,44.2003,44.1512,44.1757,317190.0
2018-07-30 11:00:00,53.96,53.97,53.93,53.95,143856.0,44.1839,44.1921,44.1594,44.1757,143856.0
2018-07-30 11:05:00,53.96,54.0,53.94,53.95,189103.0,44.1839,44.2167,44.1675,44.1757,189103.0
2018-07-30 11:10:00,53.94,53.97,53.92,53.92,182272.0,44.1675,44.1921,44.1512,44.1512,182272.0
2018-07-30 11:15:00,53.93,53.96,53.91,53.93,131289.0,44.1594,44.1839,44.143,44.1594,131289.0
2018-07-30 11:20:00,53.94,53.97,53.93,53.94,332869.0,44.1675,44.1921,44.1594,44.1675,332869.0
2018-07-30 11:25:00,53.95,53.97,53.92,53.92,150456.0,44.1757,44.1921,44.1512,44.1512,150456.0
2018-07-30 11:30:00,53.93,53.97,53.93,53.96,139762.0,44.1594,44.1921,44.1594,44.1839,139762.0
2018-07-30 11:35:00,53.95,53.96,53.91,53.92,189713.0,44.1757,44.1839,44.143,44.1512,189713.0
2018-07-30 11:40:00,53.92,53.97,53.92,53.94,156559.0,44.1512,44.1921,44.1512,44.1675,156559.0
2018-07-30 11:45:00,53.94,53.95,53.91,53.92,160207.0,44.1675,44.1757,44.143,44.1512,160207.0
2018-07-30 11:50:00,53.91,53.94,53.9,53.91,212695.0,44.143,44.1675,44.1348,44.143,212695.0
2018-07-30 11:55:00,53.91,53.98,53.91,53.95,176116.0,44.143,44.2003,44.143,44.1757,176116.0
2018-07-30 12:00:00,53.94,53.95,53.9,53.91,187955.0,44.1675,44.1757,44.1348,44.143,187955.0
2018-07-30 12:05:00,53.91,53.93,53.88,53.89,121573.0,44.143,44.1594,44.1184,44.1266,121573.0
2018-07-30 12:10:00,53.89,53.91,53.86,53.86,131886.0,44.1266,44.143,44.102,44.102,131886.0
2018-07-30 12:15:00,53.86,53.88,53.86,53.87,109429.0,44.102,44.1184,44.102,44.1102,109429.0
2018-07-30 12:20:00,53.87,53.89,53.85,53.87,165129.0,44.1102,44.1266,44.0938,44.1102,165129.0
2018-07-30 12:25:00,53.87,53.89,53.86,53.86,159330.0,44.1102,44.1266,44.102,44.102,159330.0
2018-07-30 12:30:00,53.86,53.88,53.85,53.85,147528.0,44.102,44.1184,44.0938,44.0938,147528.0
2018-07-30 12:35:00,53.85,53.87,53.84,53.84,144836.0,44.0938,44.1102,44.0857,44.0857,144836.0
2018-07-30 12:40:00,53.84,53.84,53.79,53.81,176713.0,44.0857,44.0857,44.0447,44.0611,176713.0
2018-07-30 12:45:00,53.81,53.82,53.75,53.77,165499.0,44.0611,44.0693,44.012,44.0283,165499.0
2018-07-30 12:50:00,53.77,53.82,53.76,53.8,190828.0,44.0283,44.0693,44.0202,44.0529,190828.0
2018-07-30 12:55:00,53.8,53.85,53.8,53.85,314317.0,44.0529,44.0938,44.0529,44.0938,314317.0
2018-07-30 13:00:00,53.85,53.85,53.8,53.8,195656.0,44.0938,44.0938,44.0529,44.0529,195656.0
2018-07-30 13:05:00,53.8,53.86,53.79,53.86,176604.0,44.0529,44.102,44.0447,44.102,176604.0
2018-07-30 13:10:00,53.86,53.89,53.85,53.89,145310.0,44.102,44.1266,44.0938,44.1266,145310.0
2018-07-30 13:15:00,53.89,53.89,53.86,53.86,138033.0,44.1266,44.1266,44.102,44.102,138033.0
2018-07-30 13:20:00,53.87,53.92,53.86,53.9,173714.0,44.1102,44.1512,44.102,44.1348,173714.0
2018-07-30 13:25:00,53.91,53.93,53.9,53.91,116270.0,44.143,44.1594,44.1348,44.143,116270.0
2018-07-30 13:30:00,53.91,53.95,53.9,53.93,199202.0,44.143,44.1757,44.1348,44.1594,199202.0
2018-07-30 13:35:00,53.94,53.95,53.91,53.95,127868.0,44.1675,44.1757,44.143,44.1757,127868.0
2018-07-30 13:40:00,53.95,53.96,53.93,53.93,125368.0,44.1757,44.1839,44.1594,44.1594,125368.0
2018-07-30 13:45:00,53.94,53.96,53.93,53.95,147861.0,44.1675,44.1839,44.1594,44.1757,147861.0
2018-07-30 13:50:00,53.94,54.0,53.93,53.99,228153.0,44.1675,44.2167,44.1594,44.2085,228153.0
2018-07-30 13:55:00,53.98,54.0,53.97,53.98,110229.0,44.2003,44.2167,44.1921,44.2003,110229.0
2018-07-30 14:00:00,53.97,54.0,53.97,54.0,87182.0,44.1921,44.2167,44.1921,44.2167,87182.0
2018-07-30 14:05:00,53.99,54.01,53.97,53.98,125855.0,44.2085,44.2249,44.1921,44.2003,125855.0
2018-07-30 14:10:00,53.98,53.99,53.97,53.98,143239.0,44.2003,44.2085,44.1921,44.2003,143239.0
2018-07-30 14:15:00,53.98,54.01,53.98,53.98,106719.0,44.2003,44.2249,44.2003,44.2003,106719.0
2018-07-30 14:20:00,53.98,53.98,53.94,53.95,118919.0,44.2003,44.2003,44.1675,44.1757,118919.0
2018-07-30 14:25:00,53.96,53.96,53.94,53.95,118286.0,44.1839,44.1839,44.1675,44.1757,118286.0
2018-07-30 14:30:00,53.95,53.97,53.94,53.97,321773.0,44.1757,44.1921,44.1675,44.1921,321773.0
2018-07-30 14:35:00,53.97,54.01,53.93,53.94,253959.0,44.1921,44.2249,44.1594,44.1675,253959.0
2018-07-30 14:40:00,53.93,53.95,53.93,53.95,92519.0,44.1594,44.1757,44.1594,44.1757,92519.0
2018-07-30 14:45:00,53.94,53.94,53.91,53.93,262419.0,44.1675,44.1675,44.143,44.1594,262419.0
2018-07-30 14:50:00,53.92,53.94,53.91,53.93,159227.0,44.1512,44.1675,44.143,44.1594,159227.0
2018-07-30 14:55:00,53.92,53.94,53.9,53.91,131097.0,44.1512,44.1675,44.1348,44.143,131097.0
2018-07-30 15:00:00,53.91,53.95,53.9,53.94,202985.0,44.143,44.1757,44.1348,44.1675,202985.0
2018-07-30 15:05:00,53.94,53.95,53.92,53.94,166536.0,44.1675,44.1757,44.1512,44.1675,166536.0
2018-07-30 15:10:00,53.93,53.94,53.9,53.91,155582.0,44.1594,44.1675,44.1348,44.143,155582.0
2018-07-30 15:15:00,53.92,53.92,53.89,53.9,157794.0,44.1512,44.1512,44.1266,44.1348,157794.0
2018-07-30 15:20:00,53.9,53.92,53.9,53.9,170151.0,44.1348,44.1512,44.1348,44.1348,170151.0
2018-07-30 15:25:00,53.9,53.91,53.85,53.86,157512.0,44.1348,44.143,44.0938,44.102,157512.0
2018-07-30 15:30:00,53.86,53.93,53.86,53.93,268878.0,44.102,44.1594,44.102,44.1594,268878.0
2018-07-30 15:35:00,53.92,53.93,53.89,53.9,152917.0,44.1512,44.1594,44.1266,44.1348,152917.0
2018-07-30 15:40:00,53.9,53.91,53.89,53.89,110880.0,44.1348,44.143,44.1266,44.1266,110880.0
2018-07-30 15:45:00,53.89,53.89,53.86,53.86,215811.0,44.1266,44.1266,44.102,44.102,215811.0
2018-07-30 15:50:00,53.86,53.91,53.86,53.87,227910.0,44.102,44.143,44.102,44.1102,227910.0
2018-07-30 15:55:00,53.88,53.91,53.86,53.88,424741.0,44.1184,44.143,44.102,44.1184,424741.0
2018-07-31 09:30:00,53.9,54.03,53.88,54.03,338299.0,44.1348,44.2412,44.1184,44.2412,338299.0
2018-07-31 09:35:00,54.03,54.08,54.01,54.06,546602.0,44.2412,44.2822,44.2249,44.2658,546602.0
2018-07-31 09:40:00,54.05,54.06,53.97,54.0,662140.0,44.2576,44.2658,44.1921,44.2167,662140.0
2018-07-31 09:45:00,54.0,54.02,53.96,53.96,517744.0,44.2167,44.2331,44.1839,44.1839,517744.0
2018-07-31 09:50:00,53.96,53.97,53.91,53.95,707807.0,44.1839,44.1921,44.143,44.1757,707807.0
2018-07-31 09:55:00,53.95,53.96,53.91,53.94,558876.0,44.1757,44.1839,44.143,44.1675,558876.0
2018-07-31 10:00:00,53.93,53.97,53.9,53.97,581954.0,44.1594,44.1921,44.1348,44.1921,581954.0
2018-07-31 10:05:00,53.97,54.01,53.94,54.01,412071.0,44.1921,44.2249,44.1675,44.2249,412071.0
2018-07-31 10:10:00,54.01,54.03,53.97,53.98,697996.0,44.2249,44.2412,44.1921,44.2003,697996.0
2018-07-31 10:15:00,53.98,53.99,53.87,53.88,711703.0,44.2003,44.2085,44.1102,44.1184,711703.0
2018-07-31 10:20:00,53.88,53.88,53.8,53.81,523054.0,44.1184,44.1184,44.0529,44.0611,523054.0
2018-07-31 10:25:00,53.81,53.86,53.79,53.85,403907.0,44.0611,44.102,44.0447,44.0938,403907.0
2018-07-31 10:30:00,53.85,53.9,53.84,53.89,428746.0,44.0938,44.1348,44.0857,44.1266,428746.0
2018-07-31 10:35:00,53.9,53.92,53.86,53.87,478061.0,44.1348,44.1512,44.102,44.1102,478061.0
2018-07-31 10:40:00,53.86,53.87,53.83,53.86,275930.0,44.102,44.1102,44.0775,44.102,275930.0
2018-07-31 10:45:00,53.86,53.89,53.85,53.89,391936.0,44.102,44.1266,44.0938,44.1266,391936.0
2018-07-31 10:50:00,53.89,53.9,53.86,53.89,435785.0,44.1266,44.1348,44.102,44.1266,435785.0
2018-07-31 10:55:00,53.89,53.94,53.87,53.91,545019.0,44.1266,44.1675,44.1102,44.143,545019.0
2018-07-31 11:00:00,53.91,53.92,53.9,53.92,330973.0,44.143,44.1512,44.1348,44.1512,330973.0
2018-07-31 11:05:00,53.92,53.95,53.91,53.95,373405.0,44.1512,44.1757,44.143,44.1757,373405.0
2018-07-31 11:10:00,53.95,53.95,53.93,53.95,415556.0,44.1757,44.1757,44.1594,44.1757,415556.0
2018-07-31 11:15:00,53.95,53.96,53.93,53.94,560426.0,44.1757,44.1839,44.1594,44.1675,560426.0
2018-07-31 11:20:00,53.94,53.96,53.93,53.95,400359.0,44.1675,44.1839,44.1594,44.1757,400359.0
2018-07-31 11:25:00,53.95,53.97,53.94,53.96,712995.0,44.1757,44.1921,44.1675,44.1839,712995.0
2018-07-31 11:30:00,53.96,53.99,53.96,53.97,402875.0,44.1839,44.2085,44.1839,44.1921,402875.0
2018-07-31 11:35:00,53.97,54.0,53.96,54.0,256798.0,44.1921,44.2167,44.1839,44.2167,256798.0
2018-07-31 11:40:00,54.0,54.03,53.99,54.03,339888.0,44.2167,44.2412,44.2085,44.2412,339888.0
2018-07-31 11:45:00,54.03,54.12,54.02,54.11,387605.0,44.2412,44.3149,44.2331,44.3067,387605.0
2018-07-31 11:50:00,54.11,54.15,54.11,54.13,353692.0,44.3067,44.3395,44.3067,44.3231,353692.0
2018-07-31 11:55:00,54.13,54.14,54.11,54.14,316041.0,44.3231,44.3313,44.3067,44.3313,316041.0
2018-07-31 12:00:00,54.14,54.19,54.13,54.19,263211.0,44.3313,44.3723,44.3231,44.3723,263211.0
2018-07-31 12:05:00,54.19,54.19,54.17,54.18,313352.0,44.3723,44.3723,44.3559,44.3641,313352.0
2018-07-31 12:10:00,54.19,54.22,54.17,54.21,230310.0,44.3723,44.3968,44.3559,44.3886,230310.0
2018-07-31 12:15:00,54.21,54.24,54.19,54.23,348634.0,44.3886,44.4132,44.3723,44.405,348634.0
2018-07-31 12:20:00,54.23,54.24,54.22,54.23,364735.0,44.405,44.4132,44.3968,44.405,364735.0
2018-07-31 12:25:00,54.23,54.24,54.22,54.24,292269.0,44.405,44.4132,44.3968,44.4132,292269.0
2018-07-31 12:30:00,54.23,54.24,54.21,54.23,147210.0,44.405,44.4132,44.3886,44.405,147210.0
2018-07-31 12:35:00,54.23,54.24,54.21,54.23,123976.0,44.405,44.4132,44.3886,44.405,123976.0
2018-07-31 12:40:00,54.23,54.25,54.22,54.23,102292.0,44.405,44.4214,44.3968,44.405,102292.0
2018-07-31 12:45:00,54.23,54.25,54.2,54.23,96805.0,44.405,44.4214,44.3804,44.405,96805.0
2018-07-31 12:50:00,54.23,54.26,54.22,54.26,86163.0,44.405,44.4296,44.3968,44.4296,86163.0
2018-07-31 12:55:00,54.26,54.26,54.22,54.23,140538.0,44.4296,44.4296,44.3968,44.405,140538.0
2018-07-31 13:00:00,54.23,54.25,54.22,54.24,117946.0,44.405,44.4214,44.3968,44.4132,117946.0
2018-07-31 13:05:00,54.23,54.24,54.18,54.21,120717.0,44.405,44.4132,44.3641,44.3886,120717.0
2018-07-31 13:10:00,54.2,54.2,54.12,54.13,259682.0,44.3804,44.3804,44.3149,44.3231,259682.0
2018-07-31 13:15:00,54.13,54.16,54.13,54.15,126480.0,44.3231,44.3477,44.3231,44.3395,126480.0
2018-07-31 13:20:00,54.15,54.17,54.15,54.16,60924.0,44.3395,44.3559,44.3395,44.3477,60924.0
2018-07-31 13:25:00,54.16,54.18,54.15,54.16,160243.0,44.3477,44.3641,44.3395,44.3477,160243.0
2018-07-31 13:30:00,54.16,54.17,54.12,54.16,113449.0,44.3477,44.3559,44.3149,44.3477,113449.0
2018-07-31 13:35:00,54.16,54.18,54.16,54.18,64407.0,44.3477,44.3641,44.3477,44.3641,64407.0
2018-07-31 13:40:00,54.18,54.19,54.16,54.17,109129.0,44.3641,44.3723,44.3477,44.3559,109129.0
2018-07-31 13:45:00,54.17,54.2,54.16,54.19,163215.0,44.3559,44.3804,44.3477,44.3723,163215.0
2018-07-31 13:50:00,54.18,54.2,54.17,54.19,81146.0,44.3641,44.3804,44.3559,44.3723,81146.0
2018-07-31 13:55:00,54.19,54.21,54.16,54.2,72974.0,44.3723,44.3886,44.3477,44.3804,72974.0
2018-07-31 14:00:00,54.2,54.2,54.14,54.15,123159.0,44.3804,44.3804,44.3313,44.3395,123159.0
2018-07-31 14:05:00,54.14,54.17,54.13,54.17,119265.0,44.3313,44.3559,44.3231,44.3559,119265.0
2018-07-31 14:10:00,54.16,54.18,54.16,54.16,82086.0,44.3477,44.3641,44.3477,44.3477,82086.0
2018-07-31 14:15:00,54.16,54.2,54.15,54.19,100366.0,44.3477,44.3804,44.3395,44.3723,100366.0
2018-07-31 14:20:00,54.19,54.21,54.17,54.19,126229.0,44.3723,44.3886,44.3559,44.3723,126229.0
2018-07-31 14:25:00,54.19,54.21,54.18,54.2,89920.0,44.3723,44.3886,44.3641,44.3804,89920.0
2018-07-31 14:30:00,54.2,54.22,54.19,54.2,115045.0,44.3804,44.3968,44.3723,44.3804,115045.0
2018-07-31 14:35:00,54.19,54.23,54.19,54.2,129989.0,44.3723,44.405,44.3723,44.3804,129989.0
2018-07-31 14:40:00,54.2,54.21,54.18,54.21,205500.0,44.3804,44.3886,44.3641,44.3886,205500.0
2018-07-31 14:45:00,54.21,54.22,54.2,54.21,95729.0,44.3886,44.3968,44.3804,44.3886,95729.0
2018-07-31 14:50:00,54.21,54.23,54.18,54.19,131543.0,44.3886,44.405,44.3641,44.3723,131543.0
2018-07-31 14:55:00,54.19,54.2,54.18,54.18,116753.0,44.3723,44.3804,44.3641,44.3641,116753.0
2018-07-31 15:00:00,54.18,54.18,54.13,54.15,104399.0,44.3641,44.3641,44.3231,44.3395,104399.0
2018-07-31 15:05:00,54.15,54.15,54.12,54.12,91249.0,44.3395,44.3395,44.3149,44.3149,91249.0
2018-07-31 15:10:00,54.12,54.13,54.11,54.12,894711.0,44.3149,44.3231,44.3067,44.3149,894711.0
2018-07-31 15:15:00,54.13,54.13,54.09,54.11,161325.0,44.3231,44.3231,44.2904,44.3067,161325.0
2018-07-31 15:20:00,54.11,54.12,54.1,54.12,125326.0,44.3067,44.3149,44.2986,44.3149,125326.0
2018-07-31 15:25:00,54.12,54.13,54.09,54.11,312456.0,44.3149,44.3231,44.2904,44.3067,312456.0
2018-07-31 15:30:00,54.1,54.15,54.1,54.12,772132.0,44.2986,44.3395,44.2986,44.3149,772132.0
2018-07-31 15:35:00,54.12,54.17,54.1,54.16,552409.0,44.3149,44.3559,44.2986,44.3477,552409.0
2018-07-31 15:40:00,54.16,54.19,54.16,54.18,324800.0,44.3477,44.3723,44.3477,44.3641,324800.0
2018-07-31 15:45:00,54.19,54.2,54.07,54.09,728777.0,44.3723,44.3804,44.274,44.2904,728777.0
2018-07-31 15:50:00,54.09,54.11,54.05,54.11,493722.0,44.2904,44.3067,44.2576,44.3067,493722.0
2018-07-31 15:55:00,54.11,54.18,54.1,54.13,2000519.0,44.3067,44.3641,44.2986,44.3231,2000519.0
2018-08-01 09:30:00,53.75,53.83,53.72,53.82,335464.0,44.012,44.0775,43.9874,44.0693,335464.0
2018-08-01 09:35:00,53.83,53.84,53.76,53.77,158035.0,44.0775,44.0857,44.0202,44.0283,158035.0
2018-08-01 09:40:00,53.78,53.85,53.78,53.83,141310.0,44.0365,44.0938,44.0365,44.0775,141310.0
2018-08-01 09:45:00,53.84,53.88,53.81,53.87,216185.0,44.0857,44.1184,44.0611,44.1102,216185.0
2018-08-01 09:50:00,53.86,53.87,53.83,53.85,233858.0,44.102,44.1102,44.0775,44.0938,233858.0
2018-08-01 09:55:00,53.84,53.87,53.82,53.87,271693.0,44.0857,44.1102,44.0693,44.1102,271693.0
2018-08-01 10:00:00,53.86,53.88,53.83,53.87,268330.0,44.102,44.1184,44.0775,44.1102,268330.0
2018-08-01 10:05:00,53.87,53.91,53.87,53.9,130132.0,44.1102,44.143,44.1102,44.1348,130132.0
2018-08-01 10:10:00,53.91,53.93,53.9,53.93,145749.0,44.143,44.1594,44.1348,44.1594,145749.0
2018-08-01 10:15:00,53.93,53.99,53.93,53.98,225602.0,44.1594,44.2085,44.1594,44.2003,225602.0
2018-08-01 10:20:00,53.99,54.01,53.97,53.99,81880.0,44.2085,44.2249,44.1921,44.2085,81880.0
2018-08-01 10:25:00,53.99,53.99,53.94,53.96,175003.0,44.2085,44.2085,44.1675,44.1839,175003.0
2018-08-01 10:30:00,53.95,53.99,53.9,53.94,92129.0,44.1757,44.2085,44.1348,44.1675,92129.0
2018-08-01 10:35:00,53.94,53.97,53.92,53.96,119517.0,44.1675,44.1921,44.1512,44.1839,119517.0
2018-08-01 10:40:00,53.96,54.0,53.93,53.99,66408.0,44.1839,44.2167,44.1594,44.2085,66408.0
2018-08-01 10:45:00,53.98,54.01,53.96,53.96,50410.0,44.2003,44.2249,44.1839,44.1839,50410.0
2018-08-01 10:50:00,53.97,53.98,53.92,53.95,68216.0,44.1921,44.2003,44.1512,44.1757,68216.0
2018-08-01 10:55:00,53.94,53.95,53.89,53.94,132116.0,44.1675,44.1757,44.1266,44.1675,132116.0
2018-08-01 11:00:00,53.94,53.95,53.92,53.93,52360.0,44.1675,44.1757,44.1512,44.1594,52360.0
2018-08-01 11:05:00,53.92,53.93,53.89,53.91,94110.0,44.1512,44.1594,44.1266,44.143,94110.0
2018-08-01 11:10:00,53.91,53.92,53.87,53.91,91611.0,44.143,44.1512,44.1102,44.143,91611.0
2018-08-01 11:15:00,53.9,53.92,53.85,53.86,69157.0,44.1348,44.1512,44.0938,44.102,69157.0
2018-08-01 11:20:00,53.85,53.88,53.84,53.87,196605.0,44.0938,44.1184,44.0857,44.1102,196605.0
2018-08-01 11:25:00,53.87,53.87,53.84,53.87,62279.0,44.1102,44.1102,44.0857,44.1102,62279.0
2018-08-01 11:30:00,53.87,53.87,53.79,53.82,169662.0,44.1102,44.1102,44.0447,44.0693,169662.0
2018-08-01 11:35:00,53.81,53.84,53.79,53.83,55056.0,44.0611,44.0857,44.0447,44.0775,55056.0
2018-08-01 11:40:00,53.82,53.83,53.79,53.79,74349.0,44.0693,44.0775,44.0447,44.0447,74349.0
2018-08-01 11:45:00,53.79,53.81,53.78,53.8,117794.0,44.0447,44.0611,44.0365,44.0529,117794.0
2018-08-01 11:50:00,53.79,53.79,53.71,53.74,300805.0,44.0447,44.0447,43.9792,44.0038,300805.0
2018-08-01 11:55:00,53.74,53.74,53.7,53.72,185168.0,44.0038,44.0038,43.971,43.9874,185168.0
2018-08-01 12:00:00,53.71,53.72,53.68,53.69,172982.0,43.9792,43.9874,43.9546,43.9628,172982.0
2018-08-01 12:05:00,53.69,53.71,53.67,53.7,53467.0,43.9628,43.9792,43.9465,43.971,53467.0
2018-08-01 12:10:00,53.7,53.75,53.69,53.74,29660.0,43.971,44.012,43.9628,44.0038,29660.0
2018-08-01 12:15:00,53.74,53.75,53.71,53.71,85259.0,44.0038,44.012,43.9792,43.9792,85259.0
2018-08-01 12:20:00,53.72,53.72,53.66,53.68,143543.0,43.9874,43.9874,43.9383,43.9546,143543.0
2018-08-01 12:25:00,53.69,53.71,53.66,53.71,269088.0,43.9628,43.9792,43.9383,43.9792,269088.0
2018-08-01 12:30:00,53.71,53.72,53.69,53.71,315750.0,43.9792,43.9874,43.9628,43.9792,315750.0
2018-08-01 12:35:00,53.71,53.71,53.65,53.65,200700.0,43.9792,43.9792,43.9301,43.9301,200700.0
2018-08-01 12:40:00,53.65,53.71,53.64,53.71,125306.0,43.9301,43.9792,43.9219,43.9792,125306.0
2018-08-01 12:45:00,53.71,53.72,53.69,53.7,96262.0,43.9792,43.9874,43.9628,43.971,96262.0
2018-08-01 12:50:00,53.7,53.73,53.69,53.73,161819.0,43.971,43.9956,43.9628,43.9956,161819.0
2018-08-01 12:55:00,53.72,53.73,53.7,53.71,86570.0,43.9874,43.9956,43.971,43.9792,86570.0
2018-08-01 13:00:00,53.71,53.73,53.7,53.73,44768.0,43.9792,43.9956,43.971,43.9956,44768.0
2018-08-01 13:05:00,53.73,53.73,53.71,53.71,67486.0,43.9956,43.9956,43.9792,43.9792,67486.0
2018-08-01 13:10:00,53.72,53.74,53.71,53.73,46847.0,43.9874,44.0038,43.9792,43.9956,46847.0
2018-08-01 13:15:00,53.73,53.74,53.72,53.73,20996.0,43.9956,44.0038,43.9874,43.9956,20996.0
2018-08-01 13:20:00,53.74,53.75,53.72,53.75,47470.0,44.0038,44.012,43.9874,44.012,47470.0
2018-08-01 13:25:00,53.75,53.75,53.71,53.72,54960.0,44.012,44.012,43.9792,43.9874,54960.0
2018-08-01 13:30:00,53.72,53.75,53.71,53.74,67533.0,43.9874,44.012,43.9792,44.0038,67533.0
2018-08-01 13:35:00,53.74,53.75,53.72,53.73,81325.0,44.0038,44.012,43.9874,43.9956,81325.0
2018-08-01 13:40:00,53.74,53.74,53.7,53.72,109505.0,44.0038,44.0038,43.971,43.9874,109505.0
2018-08-01 13:45:00,53.72,53.72,53.69,53.71,52887.0,43.9874,43.9874,43.9628,43.9792,52887.0
2018-08-01 13:50:00,53.72,53.72,53.69,53.71,87667.0,43.9874,43.9874,43.9628,43.9792,87667.0
2018-08-01 13:55:00,53.71,53.75,53.62,53.66,310368.0,43.9792,44.012,43.9055,43.9383,310368.0
2018-08-01 14:00:00,53.68,53.76,53.62,53.7,457708.0,43.9546,44.0202,43.9055,43.971,457708.0
2018-08-01 14:05:00,53.7,53.72,53.63,53.7,255391.0,43.971,43.9874,43.9137,43.971,255391.0
2018-08-01 14:10:00,53.7,53.75,53.65,53.73,149962.0,43.971,44.012,43.9301,43.9956,149962.0
2018-08-01 14:15:00,53.73,53.78,53.72,53.75,114914.0,43.9956,44.0365,43.9874,44.012,114914.0
2018-08-01 14:20:00,53.75,53.76,53.71,53.75,202484.0,44.012,44.0202,43.9792,44.012,202484.0
2018-08-01 14:25:00,53.75,53.77,53.73,53.76,47886.0,44.012,44.0283,43.9956,44.0202,47886.0
2018-08-01 14:30:00,53.76,53.78,53.74,53.75,62312.0,44.0202,44.0365,44.0038,44.012,62312.0
2018-08-01 14:35:00,53.75,53.76,53.71,53.72,75241.0,44.012,44.0202,43.9792,43.9874,75241.0
2018-08-01 14:40:00,53.73,53.74,53.68,53.69,110655.0,43.9956,44.0038,43.9546,43.9628,110655.0
2018-08-01 14:45:00,53.69,53.71,53.67,53.71,226395.0,43.9628,43.9792,43.9465,43.9792,226395.0
2018-08-01 14:50:00,53.7,53.72,53.68,53.7,289576.0,43.971,43.9874,43.9546,43.971,289576.0
2018-08-01 14:55:00,53.69,53.74,53.67,53.73,825062.0,43.9628,44.0038,43.9465,43.9956,825062.0
2018-08-01 15:00:00,53.73,53.76,53.72,53.74,105945.0,43.9956,44.0202,43.9874,44.0038,105945.0
2018-08-01 15:05:00,53.74,53.75,53.73,53.75,71884.0,44.0038,44.012,43.9956,44.012,71884.0
2018-08-01 15:10:00,53.75,53.76,53.73,53.74,38586.0,44.012,44.0202,43.9956,44.0038,38586.0
2018-08-01 15:15:00,53.74,53.74,53.71,53.72,84014.0,44.0038,44.0038,43.9792,43.9874,84014.0
2018-08-01 15:20:00,53.71,53.75,53.71,53.75,69763.0,43.9792,44.012,43.9792,44.012,69763.0
2018-08-01 15:25:00,53.75,53.77,53.74,53.77,31522.0,44.012,44.0283,44.0038,44.0283,31522.0
2018-08-01 15:30:00,53.77,53.78,53.75,53.75,104431.0,44.0283,44.0365,44.012,44.012,104431.0
2018-08-01 15:35:00,53.76,53.77,53.75,53.77,87644.0,44.0202,44.0283,44.012,44.0283,87644.0
2018-08-01 15:40:00,53.76,53.79,53.75,53.79,101667.0,44.0202,44.0447,44.012,44.0447,101667.0
2018-08-01 15:45:00,53.79,53.8,53.77,53.78,134905.0,44.0447,44.0529,44.0283,44.0365,134905.0
2018-08-01 15:50:00,53.77,53.81,53.76,53.79,172289.0,44.0283,44.0611,44.0202,44.0447,172289.0
2018-08-01 15:55:00,53.79,53.79,53.74,53.76,261941.0,44.0447,44.0447,44.0038,44.0202,261941.0
2018-08-02 09:30:00,52.68,52.7,52.56,52.66,350857.0,43.1358,43.1522,43.0376,43.1194,350857.0
2018-08-02 09:35:00,52.66,52.72,52.63,52.69,279752.0,43.1194,43.1686,43.0949,43.144,279752.0
2018-08-02 09:40:00,52.69,52.81,52.68,52.78,317005.0,43.144,43.2423,43.1358,43.2177,317005.0
2018-08-02 09:45:00,52.79,52.81,52.75,52.78,293833.0,43.2259,43.2423,43.1931,43.2177,293833.0
2018-08-02 09:50:00,52.77,52.84,52.77,52.79,242664.0,43.2095,43.2668,43.2095,43.2259,242664.0
2018-08-02 09:55:00,52.79,52.8,52.73,52.75,213360.0,43.2259,43.2341,43.1768,43.1931,213360.0
2018-08-02 10:00:00,52.76,52.79,52.73,52.79,122683.0,43.2013,43.2259,43.1768,43.2259,122683.0
2018-08-02 10:05:00,52.79,52.84,52.74,52.77,126707.0,43.2259,43.2668,43.185,43.2095,126707.0
2018-08-02 10:10:00,52.77,52.81,52.73,52.78,116745.0,43.2095,43.2423,43.1768,43.2177,116745.0
2018-08-02 10:15:00,52.78,52.85,52.77,52.84,112400.0,43.2177,43.275,43.2095,43.2668,112400.0
2018-08-02 10:20:00,52.84,52.89,52.83,52.87,100862.0,43.2668,43.3078,43.2586,43.2914,100862.0
2018-08-02 10:25:00,52.87,52.91,52.86,52.87,163019.0,43.2914,43.3242,43.2832,43.2914,163019.0
2018-08-02 10:30:00,52.87,52.88,52.79,52.84,277419.0,43.2914,43.2996,43.2259,43.2668,277419.0
2018-08-02 10:35:00,52.84,52.9,52.83,52.89,194616.0,43.2668,43.316,43.2586,43.3078,194616.0
2018-08-02 10:40:00,52.89,52.9,52.82,52.82,139135.0,43.3078,43.316,43.2505,43.2505,139135.0
2018-08-02 10:45:00,52.83,52.84,52.78,52.81,184809.0,43.2586,43.2668,43.2177,43.2423,184809.0
2018-08-02 10:50:00,52.81,52.83,52.74,52.74,162977.0,43.2423,43.2586,43.185,43.185,162977.0
2018-08-02 10:55:00,52.73,52.77,52.71,52.76,108892.0,43.1768,43.2095,43.1604,43.2013,108892.0
2018-08-02 11:00:00,52.77,52.8,52.76,52.76,161668.0,43.2095,43.2341,43.2013,43.2013,161668.0
2018-08-02 11:05:00,52.76,52.79,52.75,52.77,197678.0,43.2013,43.2259,43.1931,43.2095,197678.0
2018-08-02 11:10:00,52.77,52.81,52.75,52.8,63787.0,43.2095,43.2423,43.1931,43.2341,63787.0
2018-08-02 11:15:00,52.81,52.85,52.79,52.85,56467.0,43.2423,43.275,43.2259,43.275,56467.0
2018-08-02 11:20:00,52.85,52.85,52.8,52.83,112246.0,43.275,43.275,43.2341,43.2586,112246.0
2018-08-02 11:25:00,52.84,52.86,52.82,52.84,63081.0,43.2668,43.2832,43.2505,43.2668,63081.0
2018-08-02 11:30:00,52.84,52.9,52.83,52.87,84070.0,43.2668,43.316,43.2586,43.2914,84070.0
2018-08-02 11:35:00,52.88,52.91,52.87,52.9,98980.0,43.2996,43.3242,43.2914,43.316,98980.0
2018-08-02 11:40:00,52.9,52.93,52.88,52.9,77697.0,43.316,43.3405,43.2996,43.316,77697.0
2018-08-02 11:45:00,52.91,52.95,52.9,52.9,125415.0,43.3242,43.3569,43.316,43.316,125415.0
2018-08-02 11:50:00,52.91,52.91,52.88,52.89,917735.0,43.3242,43.3242,43.2996,43.3078,917735.0
2018-08-02 11:55:00,52.89,52.93,52.88,52.92,415369.0,43.3078,43.3405,43.2996,43.3323,415369.0
2018-08-02 12:00:00,52.92,52.92,52.9,52.91,447334.0,43.3323,43.3323,43.316,43.3242,447334.0
2018-08-02 12:05:00,52.92,52.99,52.91,52.98,409638.0,43.3323,43.3897,43.3242,43.3815,409638.0
2018-08-02 12:10:00,52.98,52.99,52.95,52.97,56638.0,43.3815,43.3897,43.3569,43.3733,56638.0
2018-08-02 12:15:00,52.98,52.99,52.95,52.98,61558.0,43.3815,43.3897,43.3569,43.3815,61558.0
2018-08-02 12:20:00,52.98,53.02,52.96,53.0,57917.0,43.3815,43.4142,43.3651,43.3978,57917.0
2018-08-02 12:25:00,53.0,53.03,52.99,53.01,54866.0,43.3978,43.4224,43.3897,43.406,54866.0
2018-08-02 12:30:00,53.01,53.02,52.99,53.01,48828.0,43.406,43.4142,43.3897,43.406,48828.0
2018-08-02 12:35:00,53.01,53.03,52.99,53.01,58960.0,43.406,43.4224,43.3897,43.406,58960.0
2018-08-02 12:40:00,53.01,53.08,53.01,53.07,211451.0,43.406,43.4634,43.406,43.4552,211451.0
2018-08-02 12:45:00,53.07,53.09,53.05,53.07,270616.0,43.4552,43.4715,43.4388,43.4552,270616.0
2018-08-02 12:50:00,53.06,53.08,53.04,53.04,235257.0,43.447,43.4634,43.4306,43.4306,235257.0
2018-08-02 12:55:00,53.04,53.07,53.03,53.04,39985.0,43.4306,43.4552,43.4224,43.4306,39985.0
2018-08-02 13:00:00,53.04,53.07,53.03,53.06,79427.0,43.4306,43.4552,43.4224,43.447,79427.0
2018-08-02 13:05:00,53.05,53.09,53.05,53.08,110782.0,43.4388,43.4715,43.4388,43.4634,110782.0
2018-08-02 13:10:00,53.08,53.09,53.05,53.05,32188.0,43.4634,43.4715,43.4388,43.4388,32188.0
2018-08-02 13:15:00,53.06,53.09,53.05,53.08,72942.0,43.447,43.4715,43.4388,43.4634,72942.0
2018-08-02 13:20:00,53.08,53.09,53.06,53.07,64191.0,43.4634,43.4715,43.447,43.4552,64191.0
2018-08-02 13:25:00,53.07,53.08,53.05,53.05,44427.0,43.4552,43.4634,43.4388,43.4388,44427.0
2018-08-02 13:30:00,53.06,53.13,53.06,53.13,196385.0,43.447,43.5043,43.447,43.5043,196385.0
2018-08-02 13:35:00,53.13,53.14,53.05,53.06,67076.0,43.5043,43.5125,43.4388,43.447,67076.0
2018-08-02 13:40:00,53.06,53.07,53.05,53.05,31673.0,43.447,43.4552,43.4388,43.4388,31673.0
2018-08-02 13:45:00,53.06,53.1,53.05,53.1,51260.0,43.447,43.4797,43.4388,43.4797,51260.0
2018-08-02 13:50:00,53.1,53.11,53.08,53.09,37340.0,43.4797,43.4879,43.4634,43.4715,37340.0
2018-08-02 13:55:00,53.09,53.12,53.09,53.11,38042.0,43.4715,43.4961,43.4715,43.4879,38042.0
2018-08-02 14:00:00,53.11,53.13,53.08,53.12,97579.0,43.4879,43.5043,43.4634,43.4961,97579.0
2018-08-02 14:05:00,53.12,53.13,53.06,53.07,42312.0,43.4961,43.5043,43.447,43.4552,42312.0
2018-08-02 14:10:00,53.08,53.1,53.06,53.09,60690.0,43.4634,43.4797,43.447,43.4715,60690.0
2018-08-02 14:15:00,53.1,53.1,53.05,53.07,336085.0,43.4797,43.4797,43.4388,43.4552,336085.0
2018-08-02 14:20:00,53.07,53.09,53.05,53.05,159536.0,43.4552,43.4715,43.4388,43.4388,159536.0
2018-08-02 14:25:00,53.05,53.07,53.05,53.07,81052.0,43.4388,43.4552,43.4388,43.4552,81052.0
2018-08-02 14:30:00,53.06,53.08,53.04,53.05,479183.0,43.447,43.4634,43.4306,43.4388,479183.0
2018-08-02 14:35:00,53.05,53.07,53.05,53.05,230708.0,43.4388,43.4552,43.4388,43.4388,230708.0
2018-08-02 14:40:00,53.06,53.07,53.02,53.04,527512.0,43.447,43.4552,43.4142,43.4306,527512.0
2018-08-02 14:45:00,53.04,53.05,53.0,53.01,176364.0,43.4306,43.4388,43.3978,43.406,176364.0
2018-08-02 14:50:00,53.02,53.04,53.01,53.03,130578.0,43.4142,43.4306,43.406,43.4224,130578.0
2018-08-02 14:55:00,53.02,53.03,52.99,53.03,45190.0,43.4142,43.4224,43.3897,43.4224,45190.0
2018-08-02 15:00:00,53.02,53.03,52.99,53.02,109604.0,43.4142,43.4224,43.3897,43.4142,109604.0
2018-08-02 15:05:00,53.01,53.03,52.99,53.01,71627.0,43.406,43.4224,43.3897,43.406,71627.0
2018-08-02 15:10:00,53.01,53.02,52.98,53.01,40460.0,43.406,43.4142,43.3815,43.406,40460.0
2018-08-02 15:15:00,53.01,53.06,53.01,53.06,46287.0,43.406,43.447,43.406,43.447,46287.0
2018-08-02 15:20:00,53.05,53.06,53.03,53.05,25190.0,43.4388,43.447,43.4224,43.4388,25190.0
2018-08-02 15:25:00,53.05,53.06,53.04,53.05,68988.0,43.4388,43.447,43.4306,43.4388,68988.0
2018-08-02 15:30:00,53.05,53.06,53.04,53.05,51505.0,43.4388,43.447,43.4306,43.4388,51505.0
2018-08-02 15:35:00,53.05,53.06,53.03,53.04,40244.0,43.4388,43.447,43.4224,43.4306,40244.0
2018-08-02 15:40:00,53.04,53.06,53.03,53.05,76157.0,43.4306,43.447,43.4224,43.4388,76157.0
2018-08-02 15:45:00,53.05,53.11,53.05,53.11,81661.0,43.4388,43.4879,43.4388,43.4879,81661.0
2018-08-02 15:50:00,53.1,53.1,53.06,53.1,66370.0,43.4797,43.4797,43.447,43.4797,66370.0
2018-08-02 15:55:00,53.1,53.1,53.03,53.05,347398.0,43.4797,43.4797,43.4224,43.4388,347398.0
2018-08-03 09:30:00,53.23,53.32,53.21,53.24,111564.0,43.5862,43.6599,43.5698,43.5944,111564.0
2018-08-03 09:35:00,53.23,53.27,53.19,53.26,179451.0,43.5862,43.6189,43.5534,43.6107,179451.0
2018-08-03 09:40:00,53.25,53.32,53.24,53.31,132448.0,43.6026,43.6599,43.5944,43.6517,132448.0
2018-08-03 09:45:00,53.3,53.33,53.23,53.27,244474.0,43.6435,43.6681,43.5862,43.6189,244474.0
2018-08-03 09:50:00,53.27,53.29,53.24,53.25,44129.0,43.6189,43.6353,43.5944,43.6026,44129.0
2018-08-03 09:55:00,53.25,53.25,53.19,53.22,76980.0,43.6026,43.6026,43.5534,43.578,76980.0
2018-08-03 10:00:00,53.22,53.3,53.22,53.29,144902.0,43.578,43.6435,43.578,43.6353,144902.0
2018-08-03 10:05:00,53.29,53.3,53.26,53.29,92712.0,43.6353,43.6435,43.6107,43.6353,92712.0
2018-08-03 10:10:00,53.29,53.33,53.28,53.31,227370.0,43.6353,43.6681,43.6271,43.6517,227370.0
2018-08-03 10:15:00,53.32,53.37,53.31,53.35,183123.0,43.6599,43.7008,43.6517,43.6844,183123.0
2018-08-03 10:20:00,53.35,53.38,53.33,53.37,100647.0,43.6844,43.709,43.6681,43.7008,100647.0
2018-08-03 10:25:00,53.36,53.47,53.36,53.45,188221.0,43.6926,43.7827,43.6926,43.7663,188221.0
2018-08-03 10:30:00,53.46,53.49,53.45,53.46,94062.0,43.7745,43.7991,43.7663,43.7745,94062.0
2018-08-03 10:35:00,53.47,53.5,53.45,53.46,32025.0,43.7827,43.8073,43.7663,43.7745,32025.0
2018-08-03 10:40:00,53.46,53.5,53.46,53.48,152216.0,43.7745,43.8073,43.7745,43.7909,152216.0
2018-08-03 10:45:00,53.47,53.49,53.43,53.48,68547.0,43.7827,43.7991,43.7499,43.7909,68547.0
2018-08-03 10:50:00,53.48,53.49,53.41,53.42,79497.0,43.7909,43.7991,43.7336,43.7418,79497.0
2018-08-03 10:55:00,53.43,53.43,53.38,53.41,102488.0,43.7499,43.7499,43.709,43.7336,102488.0
2018-08-03 11:00:00,53.41,53.44,53.39,53.42,122557.0,43.7336,43.7581,43.7172,43.7418,122557.0
2018-08-03 11:05:00,53.42,53.44,53.41,53.43,126166.0,43.7418,43.7581,43.7336,43.7499,126166.0
2018-08-03 11:10:00,53.44,53.48,53.44,53.46,133400.0,43.7581,43.7909,43.7581,43.7745,133400.0
2018-08-03 11:15:00,53.47,53.49,53.42,53.44,64556.0,43.7827,43.7991,43.7418,43.7581,64556.0
2018-08-03 11:20:00,53.44,53.48,53.43,53.46,250595.0,43.7581,43.7909,43.7499,43.7745,250595.0
2018-08-03 11:25:00,53.47,53.5,53.45,53.5,155050.0,43.7827,43.8073,43.7663,43.8073,155050.0
2018-08-03 11:30:00,53.5,53.5,53.45,53.47,122223.0,43.8073,43.8073,43.7663,43.7827,122223.0
2018-08-03 11:35:00,53.48,53.48,53.46,53.47,71606.0,43.7909,43.7909,43.7745,43.7827,71606.0
2018-08-03 11:40:00,53.47,53.5,53.46,53.49,35149.0,43.7827,43.8073,43.7745,43.7991,35149.0
2018-08-03 11:45:00,53.49,53.52,53.48,53.48,94212.0,43.7991,43.8236,43.7909,43.7909,94212.0
2018-08-03 11:50:00,53.49,53.5,53.46,53.49,143336.0,43.7991,43.8073,43.7745,43.7991,143336.0
2018-08-03 11:55:00,53.48,53.49,53.42,53.42,84809.0,43.7909,43.7991,43.7418,43.7418,84809.0
2018-08-03 12:00:00,53.42,53.46,53.42,53.45,51272.0,43.7418,43.7745,43.7418,43.7663,51272.0
2018-08-03 12:05:00,53.45,53.47,53.44,53.46,25897.0,43.7663,43.7827,43.7581,43.7745,25897.0
2018-08-03 12:10:00,53.46,53.49,53.45,53.48,50497.0,43.7745,43.7991,43.7663,43.7909,50497.0
2018-08-03 12:15:00,53.48,53.51,53.48,53.49,179965.0,43.7909,43.8154,43.7909,43.7991,179965.0
2018-08-03 12:20:00,53.48,53.48,53.43,53.45,140101.0,43.7909,43.7909,43.7499,43.7663,140101.0
2018-08-03 12:25:00,53.44,53.45,53.41,53.42,120577.0,43.7581,43.7663,43.7336,43.7418,120577.0
2018-08-03 12:30:00,53.43,53.44,53.41,53.41,35744.0,43.7499,43.7581,43.7336,43.7336,35744.0
2018-08-03 12:35:00,53.42,53.43,53.4,53.42,55692.0,43.7418,43.7499,43.7254,43.7418,55692.0
2018-08-03 12:40:00,53.42,53.43,53.41,53.43,15541.0,43.7418,43.7499,43.7336,43.7499,15541.0
2018-08-03 12:45:00,53.42,53.43,53.4,53.41,34563.0,43.7418,43.7499,43.7254,43.7336,34563.0
2018-08-03 12:50:00,53.41,53.44,53.41,53.43,43703.0,43.7336,43.7581,43.7336,43.7499,43703.0
2018-08-03 12:55:00,53.43,53.45,53.43,53.45,34535.0,43.7499,43.7663,43.7499,43.7663,34535.0
2018-08-03 13:00:00,53.45,53.46,53.43,53.43,43199.0,43.7663,43.7745,43.7499,43.7499,43199.0
2018-08-03 13:05:00,53.44,53.45,53.43,53.43,31403.0,43.7581,43.7663,43.7499,43.7499,31403.0
2018-08-03 13:10:00,53.44,53.45,53.43,53.44,24269.0,43.7581,43.7663,43.7499,43.7581,24269.0
2018-08-03 13:15:00,53.44,53.44,53.41,53.42,27833.0,43.7581,43.7581,43.7336,43.7418,27833.0
2018-08-03 13:20:00,53.43,53.44,53.41,53.42,23723.0,43.7499,43.7581,43.7336,43.7418,23723.0
2018-08-03 13:25:00,53.42,53.43,53.4,53.41,49102.0,43.7418,43.7499,43.7254,43.7336,49102.0
2018-08-03 13:30:00,53.41,53.42,53.39,53.41,17078.0,43.7336,43.7418,43.7172,43.7336,17078.0
2018-08-03 13:35:00,53.41,53.42,53.4,53.41,24384.0,43.7336,43.7418,43.7254,43.7336,24384.0
2018-08-03 13:40:00,53.41,53.42,53.4,53.41,27128.0,43.7336,43.7418,43.7254,43.7336,27128.0
2018-08-03 13:45:00,53.42,53.42,53.4,53.42,36057.0,43.7418,43.7418,43.7254,43.7418,36057.0
2018-08-03 13:50:00,53.42,53.44,53.42,53.44,138475.0,43.7418,43.7581,43.7418,43.7581,138475.0
2018-08-03 13:55:00,53.44,53.46,53.44,53.45,27064.0,43.7581,43.7745,43.7581,43.7663,27064.0
2018-08-03 14:00:00,53.44,53.46,53.43,53.46,72350.0,43.7581,43.7745,43.7499,43.7745,72350.0
2018-08-03 14:05:00,53.45,53.46,53.44,53.46,57525.0,43.7663,43.7745,43.7581,43.7745,57525.0
2018-08-03 14:10:00,53.46,53.48,53.46,53.46,65505.0,43.7745,43.7909,43.7745,43.7745,65505.0
2018-08-03 14:15:00,53.46,53.46,53.45,53.46,55936.0,43.7745,43.7745,43.7663,43.7745,55936.0
2018-08-03 14:20:00,53.46,53.46,53.44,53.45,104738.0,43.7745,43.7745,43.7581,43.7663,104738.0
2018-08-03 14:25:00,53.44,53.46,53.44,53.45,95654.0,43.7581,43.7745,43.7581,43.7663,95654.0
2018-08-03 14:30:00,53.45,53.45,53.41,53.43,37013.0,43.7663,43.7663,43.7336,43.7499,37013.0
2018-08-03 14:35:00,53.42,53.43,53.4,53.4,74519.0,43.7418,43.7499,43.7254,43.7254,74519.0
2018-08-03 14:40:00,53.41,53.41,53.4,53.41,171175.0,43.7336,43.7336,43.7254,43.7336,171175.0
2018-08-03 14:45:00,53.41,53.41,53.39,53.4,102413.0,43.7336,43.7336,43.7172,43.7254,102413.0
2018-08-03 14:50:00,53.41,53.41,53.38,53.39,103418.0,43.7336,43.7336,43.709,43.7172,103418.0
2018-08-03 14:55:00,53.39,53.41,53.38,53.41,115385.0,43.7172,43.7336,43.709,43.7336,115385.0
2018-08-03 15:00:00,53.4,53.41,53.39,53.4,149184.0,43.7254,43.7336,43.7172,43.7254,149184.0
2018-08-03 15:05:00,53.41,53.42,53.39,53.4,199230.0,43.7336,43.7418,43.7172,43.7254,199230.0
2018-08-03 15:10:00,53.4,53.44,53.39,53.44,122600.0,43.7254,43.7581,43.7172,43.7581,122600.0
2018-08-03 15:15:00,53.44,53.45,53.43,53.45,95633.0,43.7581,43.7663,43.7499,43.7663,95633.0
2018-08-03 15:20:00,53.44,53.48,53.44,53.48,113255.0,43.7581,43.7909,43.7581,43.7909,113255.0
2018-08-03 15:25:00,53.48,53.5,53.47,53.47,156515.0,43.7909,43.8073,43.7827,43.7827,156515.0
2018-08-03 15:30:00,53.47,53.48,53.44,53.44,112301.0,43.7827,43.7909,43.7581,43.7581,112301.0
2018-08-03 15:35:00,53.45,53.45,53.43,53.44,227213.0,43.7663,43.7663,43.7499,43.7581,227213.0
2018-08-03 15:40:00,53.44,53.45,53.42,53.43,183290.0,43.7581,43.7663,43.7418,43.7499,183290.0
2018-08-03 15:45:00,53.43,53.44,53.41,53.42,169180.0,43.7499,43.7581,43.7336,43.7418,169180.0
2018-08-03 15:50:00,53.42,53.44,53.39,53.41,181452.0,43.7418,43.7581,43.7172,43.7336,181452.0
2018-08-03 15:55:00,53.41,53.45,53.4,53.45,349459.0,43.7336,43.7663,43.7254,43.7663,349459.0
2018-08-06 09:30:00,53.12,53.12,52.97,52.99,161272.0,43.4961,43.4961,43.3733,43.3897,161272.0
2018-08-06 09:35:00,52.99,53.05,52.95,53.03,88333.0,43.3897,43.4388,43.3569,43.4224,88333.0
2018-08-06 09:40:00,53.04,53.04,52.97,52.98,53097.0,43.4306,43.4306,43.3733,43.3815,53097.0
2018-08-06 09:45:00,52.99,53.0,52.94,52.96,256716.0,43.3897,43.3978,43.3487,43.3651,256716.0
2018-08-06 09:50:00,52.97,53.04,52.96,53.03,72183.0,43.3733,43.4306,43.3651,43.4224,72183.0
2018-08-06 09:55:00,53.03,53.06,53.03,53.05,46188.0,43.4224,43.447,43.4224,43.4388,46188.0
2018-08-06 10:00:00,53.05,53.09,53.04,53.08,90903.0,43.4388,43.4715,43.4306,43.4634,90903.0
2018-08-06 10:05:00,53.08,53.11,53.08,53.11,156301.0,43.4634,43.4879,43.4634,43.4879,156301.0
2018-08-06 10:10:00,53.11,53.14,53.09,53.13,519589.0,43.4879,43.5125,43.4715,43.5043,519589.0
2018-08-06 10:15:00,53.13,53.16,53.12,53.14,325496.0,43.5043,43.5289,43.4961,43.5125,325496.0
2018-08-06 10:20:00,53.14,53.14,53.06,53.06,168394.0,43.5125,43.5125,43.447,43.447,168394.0
2018-08-06 10:25:00,53.07,53.07,53.03,53.04,127662.0,43.4552,43.4552,43.4224,43.4306,127662.0
2018-08-06 10:30:00,53.03,53.07,53.02,53.06,110594.0,43.4224,43.4552,43.4142,43.447,110594.0
2018-08-06 10:35:00,53.07,53.08,53.05,53.06,100789.0,43.4552,43.4634,43.4388,43.447,100789.0
2018-08-06 10:40:00,53.06,53.08,53.05,53.05,84380.0,43.447,43.4634,43.4388,43.4388,84380.0
2018-08-06 10:45:00,53.06,53.09,53.05,53.07,114873.0,43.447,43.4715,43.4388,43.4552,114873.0
2018-08-06 10:50:00,53.08,53.13,53.06,53.13,139655.0,43.4634,43.5043,43.447,43.5043,139655.0
2018-08-06 10:55:00,53.13,53.14,53.11,53.13,82959.0,43.5043,43.5125,43.4879,43.5043,82959.0
2018-08-06 11:00:00,53.14,53.16,53.13,53.13,83573.0,43.5125,43.5289,43.5043,43.5043,83573.0
2018-08-06 11:05:00,53.13,53.14,53.11,53.14,63211.0,43.5043,43.5125,43.4879,43.5125,63211.0
2018-08-06 11:10:00,53.14,53.17,53.13,53.13,72681.0,43.5125,43.537,43.5043,43.5043,72681.0
2018-08-06 11:15:00,53.13,53.14,53.06,53.06,86019.0,43.5043,43.5125,43.447,43.447,86019.0
2018-08-06 11:20:00,53.06,53.11,53.04,53.1,150799.0,43.447,43.4879,43.4306,43.4797,150799.0
2018-08-06 11:25:00,53.09,53.12,53.08,53.11,122111.0,43.4715,43.4961,43.4634,43.4879,122111.0
2018-08-06 11:30:00,53.12,53.15,53.11,53.14,74929.0,43.4961,43.5207,43.4879,43.5125,74929.0
2018-08-06 11:35:00,53.13,53.16,53.12,53.13,96811.0,43.5043,43.5289,43.4961,43.5043,96811.0
2018-08-06 11:40:00,53.14,53.15,53.13,53.14,108096.0,43.5125,43.5207,43.5043,43.5125,108096.0
2018-08-06 11:45:00,53.15,53.15,53.13,53.15,100862.0,43.5207,43.5207,43.5043,43.5207,100862.0
2018-08-06 11:50:00,53.15,53.18,53.13,53.16,215561.0,43.5207,43.5452,43.5043,43.5289,215561.0
2018-08-06 11:55:00,53.16,53.16,53.13,53.15,137701.0,43.5289,43.5289,43.5043,43.5207,137701.0
2018-08-06 12:00:00,53.15,53.17,53.14,53.15,40906.0,43.5207,43.537,43.5125,43.5207,40906.0
2018-08-06 12:05:00,53.16,53.18,53.15,53.16,44211.0,43.5289,43.5452,43.5207,43.5289,44211.0
2018-08-06 12:10:00,53.16,53.21,53.16,53.18,88607.0,43.5289,43.5698,43.5289,43.5452,88607.0
2018-08-06 12:15:00,53.18,53.18,53.16,53.16,14256.0,43.5452,43.5452,43.5289,43.5289,14256.0
2018-08-06 12:20:00,53.16,53.17,53.14,53.17,198238.0,43.5289,43.537,43.5125,43.537,198238.0
2018-08-06 12:25:00,53.17,53.18,53.14,53.14,25323.0,43.537,43.5452,43.5125,43.5125,25323.0
2018-08-06 12:30:00,53.14,53.16,53.13,53.16,17772.0,43.5125,43.5289,43.5043,43.5289,17772.0
2018-08-06 12:35:00,53.15,53.17,53.14,53.15,37379.0,43.5207,43.537,43.5125,43.5207,37379.0
2018-08-06 12:40:00,53.15,53.16,53.13,53.16,43077.0,43.5207,43.5289,43.5043,43.5289,43077.0
2018-08-06 12:45:00,53.15,53.16,53.14,53.16,42290.0,43.5207,43.5289,43.5125,43.5289,42290.0
2018-08-06 12:50:00,53.16,53.18,53.15,53.17,29426.0,43.5289,43.5452,43.5207,43.537,29426.0
2018-08-06 12:55:00,53.17,53.19,53.16,53.18,17885.0,43.537,43.5534,43.5289,43.5452,17885.0
2018-08-06 13:00:00,53.18,53.22,53.18,53.21,71702.0,43.5452,43.578,43.5452,43.5698,71702.0
2018-08-06 13:05:00,53.22,53.23,53.2,53.21,79457.0,43.578,43.5862,43.5616,43.5698,79457.0
2018-08-06 13:10:00,53.21,53.21,53.19,53.19,23702.0,43.5698,43.5698,43.5534,43.5534,23702.0
2018-08-06 13:15:00,53.18,53.21,53.18,53.2,51658.0,43.5452,43.5698,43.5452,43.5616,51658.0
2018-08-06 13:20:00,53.2,53.2,53.17,53.18,30612.0,43.5616,43.5616,43.537,43.5452,30612.0
2018-08-06 13:25:00,53.18,53.19,53.16,53.16,23193.0,43.5452,43.5534,43.5289,43.5289,23193.0
2018-08-06 13:30:00,53.17,53.17,53.14,53.15,26458.0,43.537,43.537,43.5125,43.5207,26458.0
2018-08-06 13:35:00,53.15,53.17,53.14,53.16,39879.0,43.5207,43.537,43.5125,43.5289,39879.0
2018-08-06 13:40:00,53.16,53.16,53.15,53.16,12103.0,43.5289,43.5289,43.5207,43.5289,12103.0
2018-08-06 13:45:00,53.16,53.16,53.13,53.16,30971.0,43.5289,43.5289,43.5043,43.5289,30971.0
2018-08-06 13:50:00,53.16,53.16,53.13,53.14,49455.0,43.5289,43.5289,43.5043,43.5125,49455.0
2018-08-06 13:55:00,53.14,53.14,53.1,53.12,63929.0,43.5125,43.5125,43.4797,43.4961,63929.0
2018-08-06 14:00:00,53.12,53.13,53.09,53.11,43663.0,43.4961,43.5043,43.4715,43.4879,43663.0
2018-08-06 14:05:00,53.11,53.11,53.09,53.09,42231.0,43.4879,43.4879,43.4715,43.4715,42231.0
2018-08-06 14:10:00,53.09,53.1,53.08,53.1,147744.0,43.4715,43.4797,43.4634,43.4797,147744.0
2018-08-06 14:15:00,53.1,53.13,53.09,53.13,150841.0,43.4797,43.5043,43.4715,43.5043,150841.0
2018-08-06 14:20:00,53.12,53.14,53.12,53.14,124737.0,43.4961,43.5125,43.4961,43.5125,124737.0
2018-08-06 14:25:00,53.14,53.16,53.13,53.16,217946.0,43.5125,43.5289,43.5043,43.5289,217946.0
2018-08-06 14:30:00,53.16,53.16,53.15,53.15,54632.0,43.5289,43.5289,43.5207,43.5207,54632.0
2018-08-06 14:35:00,53.16,53.16,53.14,53.16,83735.0,43.5289,43.5289,43.5125,43.5289,83735.0
2018-08-06 14:40:00,53.16,53.16,53.14,53.16,29175.0,43.5289,43.5289,43.5125,43.5289,29175.0
2018-08-06 14:45:00,53.15,53.17,53.14,53.16,94505.0,43.5207,43.537,43.5125,43.5289,94505.0
2018-08-06 14:50:00,53.17,53.17,53.14,53.16,200007.0,43.537,43.537,43.5125,43.5289,200007.0
2018-08-06 14:55:00,53.17,53.17,53.13,53.14,55053.0,43.537,43.537,43.5043,43.5125,55053.0
2018-08-06 15:00:00,53.14,53.14,53.11,53.12,59030.0,43.5125,43.5125,43.4879,43.4961,59030.0
2018-08-06 15:05:00,53.12,53.13,53.1,53.11,44953.0,43.4961,43.5043,43.4797,43.4879,44953.0
2018-08-06 15:10:00,53.12,53.12,53.09,53.11,46792.0,43.4961,43.4961,43.4715,43.4879,46792.0
2018-08-06 15:15:00,53.11,53.13,53.1,53.13,131594.0,43.4879,43.5043,43.4797,43.5043,131594.0
2018-08-06 15:20:00,53.13,53.14,53.11,53.12,68819.0,43.5043,43.5125,43.4879,43.4961,68819.0
2018-08-06 15:25:00,53.11,53.12,53.1,53.12,35950.0,43.4879,43.4961,43.4797,43.4961,35950.0
2018-08-06 15:30:00,53.11,53.12,53.09,53.12,63131.0,43.4879,43.4961,43.4715,43.4961,63131.0
2018-08-06 15:35:00,53.12,53.12,53.09,53.1,44061.0,43.4961,43.4961,43.4715,43.4797,44061.0
2018-08-06 15:40:00,53.1,53.11,53.08,53.09,40956.0,43.4797,43.4879,43.4634,43.4715,40956.0
2018-08-06 15:45:00,53.09,53.1,53.06,53.07,101317.0,43.4715,43.4797,43.447,43.4552,101317.0
2018-08-06 15:50:00,53.07,53.1,53.06,53.1,137406.0,43.4552,43.4797,43.447,43.4797,137406.0
2018-08-06 15:55:00,53.1,53.11,53.07,53.09,387013.0,43.4797,43.4879,43.4552,43.4715,387013.0
2018-08-07 09:30:00,53.66,53.75,53.62,53.73,311920.0,43.9383,44.012,43.9055,43.9956,311920.0
2018-08-07 09:35:00,53.74,53.78,53.73,53.75,290743.0,44.0038,44.0365,43.9956,44.012,290743.0
2018-08-07 09:40:00,53.75,53.77,53.69,53.7,113601.0,44.012,44.0283,43.9628,43.971,113601.0
2018-08-07 09:45:00,53.7,53.71,53.64,53.64,122504.0,43.971,43.9792,43.9219,43.9219,122504.0
2018-08-07 09:50:00,53.64,53.71,53.64,53.7,106137.0,43.9219,43.9792,43.9219,43.971,106137.0
2018-08-07 09:55:00,53.7,53.77,53.7,53.77,103594.0,43.971,44.0283,43.971,44.0283,103594.0
2018-08-07 10:00:00,53.77,53.8,53.75,53.77,236838.0,44.0283,44.0529,44.012,44.0283,236838.0
2018-08-07 10:05:00,53.77,53.78,53.73,53.74,152135.0,44.0283,44.0365,43.9956,44.0038,152135.0
2018-08-07 10:10:00,53.73,53.77,53.73,53.74,73471.0,43.9956,44.0283,43.9956,44.0038,73471.0
2018-08-07 10:15:00,53.75,53.77,53.7,53.71,234563.0,44.012,44.0283,43.971,43.9792,234563.0
2018-08-07 10:20:00,53.71,53.75,53.71,53.74,88073.0,43.9792,44.012,43.9792,44.0038,88073.0
2018-08-07 10:25:00,53.74,53.78,53.73,53.78,107497.0,44.0038,44.0365,43.9956,44.0365,107497.0
2018-08-07 10:30:00,53.78,53.8,53.76,53.76,121697.0,44.0365,44.0529,44.0202,44.0202,121697.0
2018-08-07 10:35:00,53.77,53.83,53.76,53.82,102850.0,44.0283,44.0775,44.0202,44.0693,102850.0
2018-08-07 10:40:00,53.81,53.83,53.79,53.8,152778.0,44.0611,44.0775,44.0447,44.0529,152778.0
2018-08-07 10:45:00,53.8,53.82,53.79,53.81,46385.0,44.0529,44.0693,44.0447,44.0611,46385.0
2018-08-07 10:50:00,53.81,53.84,53.8,53.84,88364.0,44.0611,44.0857,44.0529,44.0857,88364.0
2018-08-07 10:55:00,53.84,53.84,53.81,53.83,71015.0,44.0857,44.0857,44.0611,44.0775,71015.0
2018-08-07 11:00:00,53.83,53.85,53.8,53.83,79621.0,44.0775,44.0938,44.0529,44.0775,79621.0
2018-08-07 11:05:00,53.83,53.85,53.82,53.85,36044.0,44.0775,44.0938,44.0693,44.0938,36044.0
2018-08-07 11:10:00,53.84,53.85,53.81,53.82,70796.0,44.0857,44.0938,44.0611,44.0693,70796.0
2018-08-07 11:15:00,53.82,53.83,53.78,53.8,100203.0,44.0693,44.0775,44.0365,44.0529,100203.0
2018-08-07 11:20:00,53.8,53.81,53.78,53.79,61291.0,44.0529,44.0611,44.0365,44.0447,61291.0
2018-08-07 11:25:00,53.8,53.8,53.77,53.78,28489.0,44.0529,44.0529,44.0283,44.0365,28489.0
2018-08-07 11:30:00,53.79,53.82,53.77,53.79,56289.0,44.0447,44.0693,44.0283,44.0447,56289.0
2018-08-07 11:35:00,53.78,53.83,53.78,53.82,60556.0,44.0365,44.0775,44.0365,44.0693,60556.0
2018-08-07 11:40:00,53.82,53.83,53.81,53.82,52655.0,44.0693,44.0775,44.0611,44.0693,52655.0
2018-08-07 11:45:00,53.82,53.82,53.79,53.8,38740.0,44.0693,44.0693,44.0447,44.0529,38740.0
2018-08-07 11:50:00,53.8,53.82,53.78,53.81,48104.0,44.0529,44.0693,44.0365,44.0611,48104.0
2018-08-07 11:55:00,53.82,53.83,53.81,53.82,30266.0,44.0693,44.0775,44.0611,44.0693,30266.0
2018-08-07 12:00:00,53.82,53.84,53.81,53.83,58354.0,44.0693,44.0857,44.0611,44.0775,58354.0
2018-08-07 12:05:00,53.83,53.83,53.8,53.8,24905.0,44.0775,44.0775,44.0529,44.0529,24905.0
2018-08-07 12:10:00,53.8,53.82,53.79,53.8,53743.0,44.0529,44.0693,44.0447,44.0529,53743.0
2018-08-07 12:15:00,53.79,53.82,53.78,53.81,29635.0,44.0447,44.0693,44.0365,44.0611,29635.0
2018-08-07 12:20:00,53.81,53.82,53.79,53.8,41444.0,44.0611,44.0693,44.0447,44.0529,41444.0
2018-08-07 12:25:00,53.81,53.82,53.79,53.8,32684.0,44.0611,44.0693,44.0447,44.0529,32684.0
2018-08-07 12:30:00,53.8,53.8,53.78,53.8,20210.0,44.0529,44.0529,44.0365,44.0529,20210.0
2018-08-07 12:35:00,53.8,53.81,53.79,53.81,47375.0,44.0529,44.0611,44.0447,44.0611,47375.0
2018-08-07 12:40:00,53.81,53.82,53.8,53.81,60371.0,44.0611,44.0693,44.0529,44.0611,60371.0
2018-08-07 12:45:00,53.81,53.84,53.81,53.83,67420.0,44.0611,44.0857,44.0611,44.0775,67420.0
2018-08-07 12:50:00,53.83,53.83,53.81,53.82,46670.0,44.0775,44.0775,44.0611,44.0693,46670.0
2018-08-07 12:55:00,53.83,53.84,53.82,53.83,54500.0,44.0775,44.0857,44.0693,44.0775,54500.0
2018-08-07 13:00:00,53.83,53.84,53.82,53.83,18798.0,44.0775,44.0857,44.0693,44.0775,18798.0
2018-08-07 13:05:00,53.83,53.84,53.8,53.81,79934.0,44.0775,44.0857,44.0529,44.0611,79934.0
2018-08-07 13:10:00,53.81,53.83,53.79,53.81,39687.0,44.0611,44.0775,44.0447,44.0611,39687.0
2018-08-07 13:15:00,53.81,53.82,53.76,53.76,57164.0,44.0611,44.0693,44.0202,44.0202,57164.0
2018-08-07 13:20:00,53.76,53.76,53.72,53.73,40576.0,44.0202,44.0202,43.9874,43.9956,40576.0
2018-08-07 13:25:00,53.73,53.73,53.7,53.72,154471.0,43.9956,43.9956,43.971,43.9874,154471.0
2018-08-07 13:30:00,53.72,53.73,53.71,53.72,27499.0,43.9874,43.9956,43.9792,43.9874,27499.0
2018-08-07 13:35:00,53.72,53.73,53.64,53.65,23799.0,43.9874,43.9956,43.9219,43.9301,23799.0
2018-08-07 13:40:00,53.65,53.65,53.57,53.6,79688.0,43.9301,43.9301,43.8646,43.8891,79688.0
2018-08-07 13:45:00,53.61,53.64,53.61,53.63,56930.0,43.8973,43.9219,43.8973,43.9137,56930.0
2018-08-07 13:50:00,53.64,53.66,53.62,53.62,40047.0,43.9219,43.9383,43.9055,43.9055,40047.0
2018-08-07 13:55:00,53.62,53.65,53.61,53.64,59208.0,43.9055,43.9301,43.8973,43.9219,59208.0
2018-08-07 14:00:00,53.64,53.65,53.6,53.61,53198.0,43.9219,43.9301,43.8891,43.8973,53198.0
2018-08-07 14:05:00,53.61,53.62,53.58,53.59,76062.0,43.8973,43.9055,43.8728,43.881,76062.0
2018-08-07 14:10:00,53.59,53.62,53.58,53.6,91461.0,43.881,43.9055,43.8728,43.8891,91461.0
2018-08-07 14:15:00,53.6,53.62,53.57,53.61,128204.0,43.8891,43.9055,43.8646,43.8973,128204.0
2018-08-07 14:20:00,53.62,53.65,53.61,53.64,95723.0,43.9055,43.9301,43.8973,43.9219,95723.0
2018-08-07 14:25:00,53.65,53.65,53.59,53.61,87696.0,43.9301,43.9301,43.881,43.8973,87696.0
2018-08-07 14:30:00,53.61,53.62,53.59,53.62,144485.0,43.8973,43.9055,43.881,43.9055,144485.0
2018-08-07 14:35:00,53.63,53.65,53.6,53.64,62489.0,43.9137,43.9301,43.8891,43.9219,62489.0
2018-08-07 14:40:00,53.64,53.65,53.61,53.64,45888.0,43.9219,43.9301,43.8973,43.9219,45888.0
2018-08-07 14:45:00,53.63,53.64,53.62,53.64,82642.0,43.9137,43.9219,43.9055,43.9219,82642.0
2018-08-07 14:50:00,53.64,53.66,53.63,53.64,75748.0,43.9219,43.9383,43.9137,43.9219,75748.0
2018-08-07 14:55:00,53.65,53.66,53.64,53.65,38372.0,43.9301,43.9383,43.9219,43.9301,38372.0
2018-08-07 15:00:00,53.66,53.66,53.6,53.62,46662.0,43.9383,43.9383,43.8891,43.9055,46662.0
2018-08-07 15:05:00,53.62,53.64,53.6,53.63,59262.0,43.9055,43.9219,43.8891,43.9137,59262.0
2018-08-07 15:10:00,53.63,53.65,53.62,53.65,69339.0,43.9137,43.9301,43.9055,43.9301,69339.0
2018-08-07 15:15:00,53.64,53.66,53.63,53.63,44222.0,43.9219,43.9383,43.9137,43.9137,44222.0
2018-08-07 15:20:00,53.63,53.65,53.63,53.65,24288.0,43.9137,43.9301,43.9137,43.9301,24288.0
2018-08-07 15:25:00,53.65,53.67,53.64,53.66,166727.0,43.9301,43.9465,43.9219,43.9383,166727.0
2018-08-07 15:30:00,53.66,53.66,53.61,53.63,47898.0,43.9383,43.9383,43.8973,43.9137,47898.0
2018-08-07 15:35:00,53.62,53.63,53.6,53.62,97452.0,43.9055,43.9137,43.8891,43.9055,97452.0
2018-08-07 15:40:00,53.62,53.63,53.58,53.58,56902.0,43.9055,43.9137,43.8728,43.8728,56902.0
2018-08-07 15:45:00,53.58,53.62,53.57,53.62,183918.0,43.8728,43.9055,43.8646,43.9055,183918.0
2018-08-07 15:50:00,53.62,53.62,53.58,53.59,121344.0,43.9055,43.9055,43.8728,43.881,121344.0
2018-08-07 15:55:00,53.59,53.62,53.58,53.59,354095.0,43.881,43.9055,43.8728,43.881,354095.0
2018-08-08 09:30:00,53.49,53.49,53.37,53.41,183190.0,43.7991,43.7991,43.7008,43.7336,183190.0
2018-08-08 09:35:00,53.4,53.45,53.38,53.44,93808.0,43.7254,43.7663,43.709,43.7581,93808.0
2018-08-08 09:40:00,53.43,53.45,53.4,53.43,154792.0,43.7499,43.7663,43.7254,43.7499,154792.0
2018-08-08 09:45:00,53.43,53.44,53.36,53.4,550000.0,43.7499,43.7581,43.6926,43.7254,550000.0
2018-08-08 09:50:00,53.4,53.4,53.34,53.35,102328.0,43.7254,43.7254,43.6762,43.6844,102328.0
2018-08-08 09:55:00,53.34,53.34,53.3,53.34,63944.0,43.6762,43.6762,43.6435,43.6762,63944.0
2018-08-08 10:00:00,53.35,53.38,53.33,53.37,65141.0,43.6844,43.709,43.6681,43.7008,65141.0
2018-08-08 10:05:00,53.37,53.41,53.37,53.39,149065.0,43.7008,43.7336,43.7008,43.7172,149065.0
2018-08-08 10:10:00,53.4,53.42,53.38,53.39,126650.0,43.7254,43.7418,43.709,43.7172,126650.0
2018-08-08 10:15:00,53.39,53.41,53.34,53.35,148893.0,43.7172,43.7336,43.6762,43.6844,148893.0
2018-08-08 10:20:00,53.35,53.39,53.34,53.38,53046.0,43.6844,43.7172,43.6762,43.709,53046.0
2018-08-08 10:25:00,53.39,53.42,53.37,53.4,102803.0,43.7172,43.7418,43.7008,43.7254,102803.0
2018-08-08 10:30:00,53.4,53.42,53.36,53.36,225840.0,43.7254,43.7418,43.6926,43.6926,225840.0
2018-08-08 10:35:00,53.37,53.39,53.35,53.37,32075.0,43.7008,43.7172,43.6844,43.7008,32075.0
2018-08-08 10:40:00,53.37,53.43,53.36,53.43,46259.0,43.7008,43.7499,43.6926,43.7499,46259.0
2018-08-08 10:45:00,53.43,53.45,53.41,53.45,141643.0,43.7499,43.7663,43.7336,43.7663,141643.0
2018-08-08 10:50:00,53.45,53.49,53.44,53.49,87648.0,43.7663,43.7991,43.7581,43.7991,87648.0
2018-08-08 10:55:00,53.49,53.54,53.49,53.53,150292.0,43.7991,43.84,43.7991,43.8318,150292.0
2018-08-08 11:00:00,53.53,53.55,53.52,53.54,181708.0,43.8318,43.8482,43.8236,43.84,181708.0
2018-08-08 11:05:00,53.54,53.55,53.52,53.53,151385.0,43.84,43.8482,43.8236,43.8318,151385.0
2018-08-08 11:10:00,53.53,53.56,53.52,53.55,116475.0,43.8318,43.8564,43.8236,43.8482,116475.0
2018-08-08 11:15:00,53.55,53.56,53.53,53.54,150630.0,43.8482,43.8564,43.8318,43.84,150630.0
2018-08-08 11:20:00,53.54,53.54,53.48,53.48,213049.0,43.84,43.84,43.7909,43.7909,213049.0
2018-08-08 11:25:00,53.48,53.52,53.48,53.51,272216.0,43.7909,43.8236,43.7909,43.8154,272216.0
2018-08-08 11:30:00,53.52,53.54,53.51,53.51,456306.0,43.8236,43.84,43.8154,43.8154,456306.0
2018-08-08 11:35:00,53.51,53.51,53.49,53.5,90735.0,43.8154,43.8154,43.7991,43.8073,90735.0
2018-08-08 11:40:00,53.5,53.51,53.47,53.49,197356.0,43.8073,43.8154,43.7827,43.7991,197356.0
2018-08-08 11:45:00,53.49,53.5,53.46,53.47,229606.0,43.7991,43.8073,43.7745,43.7827,229606.0
2018-08-08 11:50:00,53.47,53.48,53.44,53.46,161850.0,43.7827,43.7909,43.7581,43.7745,161850.0
2018-08-08 11:55:00,53.46,53.47,53.44,53.46,35971.0,43.7745,43.7827,43.7581,43.7745,35971.0
2018-08-08 12:00:00,53.46,53.46,53.41,53.41,32997.0,43.7745,43.7745,43.7336,43.7336,32997.0
2018-08-08 12:05:00,53.41,53.43,53.38,53.38,73074.0,43.7336,43.7499,43.709,43.709,73074.0
2018-08-08 12:10:00,53.38,53.4,53.38,53.39,20195.0,43.709,43.7254,43.709,43.7172,20195.0
2018-08-08 12:15:00,53.39,53.41,53.39,53.41,25688.0,43.7172,43.7336,43.7172,43.7336,25688.0
2018-08-08 12:20:00,53.41,53.42,53.38,53.39,39867.0,43.7336,43.7418,43.709,43.7172,39867.0
2018-08-08 12:25:00,53.39,53.39,53.37,53.39,95111.0,43.7172,43.7172,43.7008,43.7172,95111.0
2018-08-08 12:30:00,53.38,53.41,53.37,53.41,25670.0,43.709,43.7336,43.7008,43.7336,25670.0
2018-08-08 12:35:00,53.41,53.43,53.39,53.41,35282.0,43.7336,43.7499,43.7172,43.7336,35282.0
2018-08-08 12:40:00,53.41,53.43,53.4,53.43,29420.0,43.7336,43.7499,43.7254,43.7499,29420.0
2018-08-08 12:45:00,53.43,53.44,53.42,53.43,97582.0,43.7499,43.7581,43.7418,43.7499,97582.0
2018-08-08 12:50:00,53.43,53.44,53.4,53.41,43912.0,43.7499,43.7581,43.7254,43.7336,43912.0
2018-08-08 12:55:00,53.4,53.41,53.39,53.41,43749.0,43.7254,43.7336,43.7172,43.7336,43749.0
2018-08-08 13:00:00,53.41,53.44,53.4,53.42,43783.0,43.7336,43.7581,43.7254,43.7418,43783.0
2018-08-08 13:05:00,53.43,53.47,53.42,53.46,59722.0,43.7499,43.7827,43.7418,43.7745,59722.0
2018-08-08 13:10:00,53.46,53.48,53.45,53.48,28630.0,43.7745,43.7909,43.7663,43.7909,28630.0
2018-08-08 13:15:00,53.48,53.49,53.46,53.48,23624.0,43.7909,43.7991,43.7745,43.7909,23624.0
2018-08-08 13:20:00,53.48,53.49,53.47,53.48,35575.0,43.7909,43.7991,43.7827,43.7909,35575.0
2018-08-08 13:25:00,53.48,53.5,53.47,53.48,48566.0,43.7909,43.8073,43.7827,43.7909,48566.0
2018-08-08 13:30:00,53.48,53.51,53.48,53.5,45903.0,43.7909,43.8154,43.7909,43.8073,45903.0
2018-08-08 13:35:00,53.5,53.51,53.48,53.48,65977.0,43.8073,43.8154,43.7909,43.7909,65977.0
2018-08-08 13:40:00,53.48,53.5,53.47,53.49,35602.0,43.7909,43.8073,43.7827,43.7991,35602.0
2018-08-08 13:45:00,53.49,53.53,53.49,53.51,1627626.0,43.7991,43.8318,43.7991,43.8154,1627626.0
2018-08-08 13:50:00,53.51,53.53,53.5,53.51,120814.0,43.8154,43.8318,43.8073,43.8154,120814.0
2018-08-08 13:55:00,53.51,53.56,53.51,53.55,119389.0,43.8154,43.8564,43.8154,43.8482,119389.0
2018-08-08 14:00:00,53.55,53.56,53.53,53.55,96798.0,43.8482,43.8564,43.8318,43.8482,96798.0
2018-08-08 14:05:00,53.55,53.56,53.54,53.56,90645.0,43.8482,43.8564,43.84,43.8564,90645.0
2018-08-08 14:10:00,53.55,53.57,53.53,53.56,170294.0,43.8482,43.8646,43.8318,43.8564,170294.0
2018-08-08 14:15:00,53.56,53.56,53.53,53.54,110386.0,43.8564,43.8564,43.8318,43.84,110386.0
2018-08-08 14:20:00,53.54,53.55,53.53,53.55,29347.0,43.84,43.8482,43.8318,43.8482,29347.0
2018-08-08 14:25:00,53.54,53.57,53.53,53.57,135356.0,43.84,43.8646,43.8318,43.8646,135356.0
2018-08-08 14:30:00,53.56,53.57,53.55,53.55,113042.0,43.8564,43.8646,43.8482,43.8482,113042.0
2018-08-08 14:35:00,53.55,53.56,53.54,53.55,89978.0,43.8482,43.8564,43.84,43.8482,89978.0
2018-08-08 14:40:00,53.55,53.56,53.54,53.56,57130.0,43.8482,43.8564,43.84,43.8564,57130.0
2018-08-08 14:45:00,53.55,53.57,53.55,53.56,135269.0,43.8482,43.8646,43.8482,43.8564,135269.0
2018-08-08 14:50:00,53.55,53.56,53.55,53.55,24285.0,43.8482,43.8564,43.8482,43.8482,24285.0
2018-08-08 14:55:00,53.56,53.57,53.55,53.56,58325.0,43.8564,43.8646,43.8482,43.8564,58325.0
2018-08-08 15:00:00,53.57,53.57,53.54,53.54,34965.0,43.8646,43.8646,43.84,43.84,34965.0
2018-08-08 15:05:00,53.55,53.56,53.54,53.54,86034.0,43.8482,43.8564,43.84,43.84,86034.0
2018-08-08 15:10:00,53.54,53.56,53.53,53.56,62246.0,43.84,43.8564,43.8318,43.8564,62246.0
2018-08-08 15:15:00,53.56,53.56,53.54,53.55,59668.0,43.8564,43.8564,43.84,43.8482,59668.0
2018-08-08 15:20:00,53.55,53.55,53.53,53.54,54080.0,43.8482,43.8482,43.8318,43.84,54080.0
2018-08-08 15:25:00,53.54,53.54,53.52,53.52,75722.0,43.84,43.84,43.8236,43.8236,75722.0
2018-08-08 15:30:00,53.52,53.55,53.52,53.54,104320.0,43.8236,43.8482,43.8236,43.84,104320.0
2018-08-08 15:35:00,53.54,53.55,53.51,53.53,82640.0,43.84,43.8482,43.8154,43.8318,82640.0
2018-08-08 15:40:00,53.53,53.54,53.52,53.54,139569.0,43.8318,43.84,43.8236,43.84,139569.0
2018-08-08 15:45:00,53.54,53.54,53.5,53.51,115141.0,43.84,43.84,43.8073,43.8154,115141.0
2018-08-08 15:50:00,53.51,53.52,53.49,53.52,156420.0,43.8154,43.8236,43.7991,43.8236,156420.0
2018-08-08 15:55:00,53.52,53.53,53.48,53.48,527403.0,43.8236,43.8318,43.7909,43.7909,527403.0
2018-08-09 09:30:00,53.58,53.64,53.54,53.6,306824.0,43.8728,43.9219,43.84,43.8891,306824.0
2018-08-09 09:35:00,53.6,53.61,53.57,53.58,148869.0,43.8891,43.8973,43.8646,43.8728,148869.0
2018-08-09 09:40:00,53.58,53.62,53.53,53.55,101557.0,43.8728,43.9055,43.8318,43.8482,101557.0
2018-08-09 09:45:00,53.55,53.59,53.53,53.57,184023.0,43.8482,43.881,43.8318,43.8646,184023.0
2018-08-09 09:50:00,53.56,53.61,53.55,53.6,105163.0,43.8564,43.8973,43.8482,43.8891,105163.0
2018-08-09 09:55:00,53.6,53.6,53.55,53.56,77874.0,43.8891,43.8891,43.8482,43.8564,77874.0
2018-08-09 10:00:00,53.56,53.62,53.54,53.59,126853.0,43.8564,43.9055,43.84,43.881,126853.0
2018-08-09 10:05:00,53.59,53.62,53.57,53.61,65912.0,43.881,43.9055,43.8646,43.8973,65912.0
2018-08-09 10:10:00,53.62,53.64,53.6,53.63,38836.0,43.9055,43.9219,43.8891,43.9137,38836.0
2018-08-09 10:15:00,53.64,53.67,53.63,53.66,145022.0,43.9219,43.9465,43.9137,43.9383,145022.0
2018-08-09 10:20:00,53.65,53.67,53.64,53.66,259981.0,43.9301,43.9465,43.9219,43.9383,259981.0
2018-08-09 10:25:00,53.66,53.69,53.65,53.66,143355.0,43.9383,43.9628,43.9301,43.9383,143355.0
2018-08-09 10:30:00,53.67,53.69,53.65,53.66,506986.0,43.9465,43.9628,43.9301,43.9383,506986.0
2018-08-09 10:35:00,53.65,53.67,53.63,53.64,140108.0,43.9301,43.9465,43.9137,43.9219,140108.0
2018-08-09 10:40:00,53.64,53.67,53.63,53.66,41812.0,43.9219,43.9465,43.9137,43.9383,41812.0
2018-08-09 10:45:00,53.66,53.68,53.65,53.67,47445.0,43.9383,43.9546,43.9301,43.9465,47445.0
2018-08-09 10:50:00,53.67,53.68,53.63,53.64,31617.0,43.9465,43.9546,43.9137,43.9219,31617.0
2018-08-09 10:55:00,53.64,53.65,53.6,53.61,31430.0,43.9219,43.9301,43.8891,43.8973,31430.0
2018-08-09 11:00:00,53.61,53.64,53.6,53.6,112283.0,43.8973,43.9219,43.8891,43.8891,112283.0
2018-08-09 11:05:00,53.6,53.63,53.52,53.53,100464.0,43.8891,43.9137,43.8236,43.8318,100464.0
2018-08-09 11:10:00,53.52,53.54,53.5,53.53,86116.0,43.8236,43.84,43.8073,43.8318,86116.0
2018-08-09 11:15:00,53.54,53.57,53.54,53.56,72187.0,43.84,43.8646,43.84,43.8564,72187.0
2018-08-09 11:20:00,53.55,53.58,53.55,53.58,51495.0,43.8482,43.8728,43.8482,43.8728,51495.0
2018-08-09 11:25:00,53.57,53.6,53.55,53.59,217014.0,43.8646,43.8891,43.8482,43.881,217014.0
2018-08-09 11:30:00,53.59,53.61,53.58,53.58,65953.0,43.881,43.8973,43.8728,43.8728,65953.0
2018-08-09 11:35:00,53.58,53.58,53.53,53.54,66153.0,43.8728,43.8728,43.8318,43.84,66153.0
2018-08-09 11:40:00,53.54,53.57,53.53,53.53,75293.0,43.84,43.8646,43.8318,43.8318,75293.0
2018-08-09 11:45:00,53.53,53.54,53.48,53.49,88112.0,43.8318,43.84,43.7909,43.7991,88112.0
2018-08-09 11:50:00,53.48,53.51,53.46,53.49,58972.0,43.7909,43.8154,43.7745,43.7991,58972.0
2018-08-09 11:55:00,53.49,53.5,53.46,53.48,44379.0,43.7991,43.8073,43.7745,43.7909,44379.0
2018-08-09 12:00:00,53.48,53.51,53.48,53.5,39882.0,43.7909,43.8154,43.7909,43.8073,39882.0
2018-08-09 12:05:00,53.51,53.52,53.49,53.5,37756.0,43.8154,43.8236,43.7991,43.8073,37756.0
2018-08-09 12:10:00,53.51,53.51,53.48,53.48,28817.0,43.8154,43.8154,43.7909,43.7909,28817.0
2018-08-09 12:15:00,53.49,53.5,53.47,53.49,34901.0,43.7991,43.8073,43.7827,43.7991,34901.0
2018-08-09 12:20:00,53.5,53.54,53.49,53.53,81661.0,43.8073,43.84,43.7991,43.8318,81661.0
2018-08-09 12:25:00,53.53,53.54,53.51,53.52,11844.0,43.8318,43.84,43.8154,43.8236,11844.0
2018-08-09 12:30:00,53.52,53.53,53.51,53.53,35774.0,43.8236,43.8318,43.8154,43.8318,35774.0
2018-08-09 12:35:00,53.53,53.53,53.51,53.52,80193.0,43.8318,43.8318,43.8154,43.8236,80193.0
2018-08-09 12:40:00,53.51,53.52,53.48,53.5,50958.0,43.8154,43.8236,43.7909,43.8073,50958.0
2018-08-09 12:45:00,53.5,53.51,53.48,53.51,43097.0,43.8073,43.8154,43.7909,43.8154,43097.0
2018-08-09 12:50:00,53.51,53.53,53.49,53.52,142822.0,43.8154,43.8318,43.7991,43.8236,142822.0
2018-08-09 12:55:00,53.52,53.54,53.49,53.51,21733.0,43.8236,43.84,43.7991,43.8154,21733.0
2018-08-09 13:00:00,53.5,53.51,53.48,53.48,34156.0,43.8073,43.8154,43.7909,43.7909,34156.0
2018-08-09 13:05:00,53.48,53.49,53.44,53.45,40617.0,43.7909,43.7991,43.7581,43.7663,40617.0
2018-08-09 13:10:00,53.44,53.45,53.41,53.42,62271.0,43.7581,43.7663,43.7336,43.7418,62271.0
2018-08-09 13:15:00,53.42,53.46,53.42,53.44,24186.0,43.7418,43.7745,43.7418,43.7581,24186.0
2018-08-09 13:20:00,53.44,53.47,53.44,53.46,49381.0,43.7581,43.7827,43.7581,43.7745,49381.0
2018-08-09 13:25:00,53.47,53.49,53.46,53.49,24875.0,43.7827,43.7991,43.7745,43.7991,24875.0
2018-08-09 13:30:00,53.49,53.5,53.48,53.49,34036.0,43.7991,43.8073,43.7909,43.7991,34036.0
2018-08-09 13:35:00,53.49,53.49,53.48,53.48,9769.0,43.7991,43.7991,43.7909,43.7909,9769.0
2018-08-09 13:40:00,53.48,53.5,53.47,53.5,9230.0,43.7909,43.8073,43.7827,43.8073,9230.0
2018-08-09 13:45:00,53.5,53.51,53.48,53.51,20251.0,43.8073,43.8154,43.7909,43.8154,20251.0
2018-08-09 13:50:00,53.51,53.52,53.48,53.5,25058.0,43.8154,43.8236,43.7909,43.8073,25058.0
2018-08-09 13:55:00,53.5,53.51,53.49,53.5,64969.0,43.8073,43.8154,43.7991,43.8073,64969.0
2018-08-09 14:00:00,53.49,53.5,53.47,53.47,32118.0,43.7991,43.8073,43.7827,43.7827,32118.0
2018-08-09 14:05:00,53.48,53.5,53.46,53.5,46574.0,43.7909,43.8073,43.7745,43.8073,46574.0
2018-08-09 14:10:00,53.5,53.51,53.46,53.47,85202.0,43.8073,43.8154,43.7745,43.7827,85202.0
2018-08-09 14:15:00,53.47,53.47,53.44,53.45,56517.0,43.7827,43.7827,43.7581,43.7663,56517.0
2018-08-09 14:20:00,53.46,53.47,53.45,53.46,44317.0,43.7745,43.7827,43.7663,43.7745,44317.0
2018-08-09 14:25:00,53.46,53.47,53.45,53.47,75104.0,43.7745,43.7827,43.7663,43.7827,75104.0
2018-08-09 14:30:00,53.47,53.47,53.45,53.47,33683.0,43.7827,43.7827,43.7663,43.7827,33683.0
2018-08-09 14:35:00,53.47,53.49,53.46,53.48,61733.0,43.7827,43.7991,43.7745,43.7909,61733.0
2018-08-09 14:40:00,53.49,53.49,53.46,53.48,33355.0,43.7991,43.7991,43.7745,43.7909,33355.0
2018-08-09 14:45:00,53.47,53.48,53.46,53.47,28685.0,43.7827,43.7909,43.7745,43.7827,28685.0
2018-08-09 14:50:00,53.48,53.48,53.46,53.47,41528.0,43.7909,43.7909,43.7745,43.7827,41528.0
2018-08-09 14:55:00,53.47,53.47,53.43,53.43,77750.0,43.7827,43.7827,43.7499,43.7499,77750.0
2018-08-09 15:00:00,53.43,53.46,53.42,53.45,48259.0,43.7499,43.7745,43.7418,43.7663,48259.0
2018-08-09 15:05:00,53.45,53.47,53.42,53.43,68588.0,43.7663,43.7827,43.7418,43.7499,68588.0
2018-08-09 15:10:00,53.43,53.47,53.42,53.46,54493.0,43.7499,43.7827,43.7418,43.7745,54493.0
2018-08-09 15:15:00,53.46,53.47,53.45,53.46,55570.0,43.7745,43.7827,43.7663,43.7745,55570.0
2018-08-09 15:20:00,53.47,53.47,53.44,53.45,36252.0,43.7827,43.7827,43.7581,43.7663,36252.0
2018-08-09 15:25:00,53.44,53.44,53.42,53.43,21472.0,43.7581,43.7581,43.7418,43.7499,21472.0
2018-08-09 15:30:00,53.42,53.43,53.41,53.43,61220.0,43.7418,43.7499,43.7336,43.7499,61220.0
2018-08-09 15:35:00,53.43,53.45,53.42,53.45,67470.0,43.7499,43.7663,43.7418,43.7663,67470.0
2018-08-09 15:40:00,53.44,53.44,53.4,53.41,56493.0,43.7581,43.7581,43.7254,43.7336,56493.0
2018-08-09 15:45:00,53.4,53.4,53.36,53.37,95582.0,43.7254,43.7254,43.6926,43.7008,95582.0
2018-08-09 15:50:00,53.37,53.38,53.31,53.35,195296.0,43.7008,43.709,43.6517,43.6844,195296.0
2018-08-09 15:55:00,53.34,53.37,53.34,53.36,461078.0,43.6762,43.7008,43.6762,43.6926,461078.0
2018-08-10 09:30:00,52.23,52.27,52.11,52.26,554185.0,42.7673,42.8001,42.6691,42.7919,554185.0
2018-08-10 09:35:00,52.27,52.28,52.18,52.19,473321.0,42.8001,42.8083,42.7264,42.7346,473321.0
2018-08-10 09:40:00,52.18,52.21,52.12,52.21,232206.0,42.7264,42.751,42.6773,42.751,232206.0
2018-08-10 09:45:00,52.22,52.31,52.21,52.27,136201.0,42.7592,42.8329,42.751,42.8001,136201.0
2018-08-10 09:50:00,52.27,52.3,52.23,52.23,251680.0,42.8001,42.8247,42.7673,42.7673,251680.0
2018-08-10 09:55:00,52.23,52.24,52.17,52.19,1507366.0,42.7673,42.7755,42.7182,42.7346,1507366.0
2018-08-10 10:00:00,52.18,52.18,52.11,52.14,170783.0,42.7264,42.7264,42.6691,42.6937,170783.0
2018-08-10 10:05:00,52.15,52.27,52.14,52.26,259130.0,42.7018,42.8001,42.6937,42.7919,259130.0
2018-08-10 10:10:00,52.27,52.31,52.26,52.29,208736.0,42.8001,42.8329,42.7919,42.8165,208736.0
2018-08-10 10:15:00,52.29,52.31,52.25,52.26,217579.0,42.8165,42.8329,42.7837,42.7919,217579.0
2018-08-10 10:20:00,52.26,52.26,52.2,52.23,163168.0,42.7919,42.7919,42.7428,42.7673,163168.0
2018-08-10 10:25:00,52.22,52.23,52.13,52.14,137909.0,42.7592,42.7673,42.6855,42.6937,137909.0
2018-08-10 10:30:00,52.14,52.25,52.13,52.25,126953.0,42.6937,42.7837,42.6855,42.7837,126953.0
2018-08-10 10:35:00,52.24,52.25,52.19,52.22,107042.0,42.7755,42.7837,42.7346,42.7592,107042.0
2018-08-10 10:40:00,52.22,52.29,52.21,52.24,100714.0,42.7592,42.8165,42.751,42.7755,100714.0
2018-08-10 10:45:00,52.23,52.29,52.18,52.25,167483.0,42.7673,42.8165,42.7264,42.7837,167483.0
2018-08-10 10:50:00,52.25,52.31,52.24,52.31,126910.0,42.7837,42.8329,42.7755,42.8329,126910.0
2018-08-10 10:55:00,52.32,52.34,52.3,52.32,102882.0,42.841,42.8574,42.8247,42.841,102882.0
2018-08-10 11:00:00,52.32,52.37,52.29,52.37,93464.0,42.841,42.882,42.8165,42.882,93464.0
2018-08-10 11:05:00,52.37,52.4,52.35,52.36,131324.0,42.882,42.9065,42.8656,42.8738,131324.0
2018-08-10 11:10:00,52.35,52.35,52.27,52.29,66801.0,42.8656,42.8656,42.8001,42.8165,66801.0
2018-08-10 11:15:00,52.3,52.3,52.26,52.27,218320.0,42.8247,42.8247,42.7919,42.8001,218320.0
2018-08-10 11:20:00,52.27,52.33,52.26,52.33,118929.0,42.8001,42.8492,42.7919,42.8492,118929.0
2018-08-10 11:25:00,52.33,52.37,52.32,52.35,101784.0,42.8492,42.882,42.841,42.8656,101784.0
2018-08-10 11:30:00,52.35,52.41,52.34,52.41,156474.0,42.8656,42.9147,42.8574,42.9147,156474.0
2018-08-10 11:35:00,52.41,52.41,52.36,52.37,102999.0,42.9147,42.9147,42.8738,42.882,102999.0
2018-08-10 11:40:00,52.37,52.37,52.32,52.35,189911.0,42.882,42.882,42.841,42.8656,189911.0
2018-08-10 11:45:00,52.34,52.35,52.28,52.31,85508.0,42.8574,42.8656,42.8083,42.8329,85508.0
2018-08-10 11:50:00,52.31,52.31,52.23,52.26,111059.0,42.8329,42.8329,42.7673,42.7919,111059.0
2018-08-10 11:55:00,52.26,52.29,52.22,52.25,108455.0,42.7919,42.8165,42.7592,42.7837,108455.0
2018-08-10 12:00:00,52.25,52.25,52.19,52.23,127241.0,42.7837,42.7837,42.7346,42.7673,127241.0
2018-08-10 12:05:00,52.22,52.25,52.21,52.22,41193.0,42.7592,42.7837,42.751,42.7592,41193.0
2018-08-10 12:10:00,52.22,52.28,52.21,52.28,142856.0,42.7592,42.8083,42.751,42.8083,142856.0
2018-08-10 12:15:00,52.27,52.32,52.27,52.32,170402.0,42.8001,42.841,42.8001,42.841,170402.0
2018-08-10 12:20:00,52.32,52.34,52.3,52.3,85312.0,42.841,42.8574,42.8247,42.8247,85312.0
2018-08-10 12:25:00,52.3,52.31,52.27,52.31,52181.0,42.8247,42.8329,42.8001,42.8329,52181.0
2018-08-10 12:30:00,52.32,52.35,52.31,52.35,49946.0,42.841,42.8656,42.8329,42.8656,49946.0
2018-08-10 12:35:00,52.36,52.36,52.27,52.28,88170.0,42.8738,42.8738,42.8001,42.8083,88170.0
2018-08-10 12:40:00,52.28,52.29,52.22,52.23,90899.0,42.8083,42.8165,42.7592,42.7673,90899.0
2018-08-10 12:45:00,52.23,52.24,52.2,52.21,140862.0,42.7673,42.7755,42.7428,42.751,140862.0
2018-08-10 12:50:00,52.21,52.21,52.18,52.2,203139.0,42.751,42.751,42.7264,42.7428,203139.0
2018-08-10 12:55:00,52.2,52.23,52.2,52.22,50988.0,42.7428,42.7673,42.7428,42.7592,50988.0
2018-08-10 13:00:00,52.22,52.22,52.15,52.16,91395.0,42.7592,42.7592,42.7018,42.71,91395.0
2018-08-10 13:05:00,52.15,52.2,52.14,52.2,74644.0,42.7018,42.7428,42.6937,42.7428,74644.0
2018-08-10 13:10:00,52.2,52.21,52.18,52.18,117714.0,42.7428,42.751,42.7264,42.7264,117714.0
2018-08-10 13:15:00,52.18,52.18,52.11,52.12,504478.0,42.7264,42.7264,42.6691,42.6773,504478.0
2018-08-10 13:20:00,52.12,52.16,52.12,52.16,131988.0,42.6773,42.71,42.6773,42.71,131988.0
2018-08-10 13:25:00,52.16,52.19,52.16,52.17,77185.0,42.71,42.7346,42.71,42.7182,77185.0
2018-08-10 13:30:00,52.18,52.23,52.17,52.22,91542.0,42.7264,42.7673,42.7182,42.7592,91542.0
2018-08-10 13:35:00,52.22,52.22,52.17,52.18,93253.0,42.7592,42.7592,42.7182,42.7264,93253.0
2018-08-10 13:40:00,52.18,52.18,52.15,52.16,30226.0,42.7264,42.7264,42.7018,42.71,30226.0
2018-08-10 13:45:00,52.16,52.18,52.12,52.15,164768.0,42.71,42.7264,42.6773,42.7018,164768.0
2018-08-10 13:50:00,52.14,52.16,52.11,52.12,45794.0,42.6937,42.71,42.6691,42.6773,45794.0
2018-08-10 13:55:00,52.12,52.13,52.1,52.13,87138.0,42.6773,42.6855,42.6609,42.6855,87138.0
2018-08-10 14:00:00,52.14,52.17,52.12,52.13,93854.0,42.6937,42.7182,42.6773,42.6855,93854.0
2018-08-10 14:05:00,52.13,52.18,52.12,52.16,58876.0,42.6855,42.7264,42.6773,42.71,58876.0
2018-08-10 14:10:00,52.16,52.22,52.15,52.2,150292.0,42.71,42.7592,42.7018,42.7428,150292.0
2018-08-10 14:15:00,52.2,52.23,52.19,52.22,855086.0,42.7428,42.7673,42.7346,42.7592,855086.0
2018-08-10 14:20:00,52.22,52.23,52.2,52.2,104329.0,42.7592,42.7673,42.7428,42.7428,104329.0
2018-08-10 14:25:00,52.2,52.21,52.15,52.15,181379.0,42.7428,42.751,42.7018,42.7018,181379.0
2018-08-10 14:30:00,52.15,52.19,52.13,52.18,85905.0,42.7018,42.7346,42.6855,42.7264,85905.0
2018-08-10 14:35:00,52.18,52.18,52.14,52.15,149616.0,42.7264,42.7264,42.6937,42.7018,149616.0
2018-08-10 14:40:00,52.16,52.17,52.12,52.16,171922.0,42.71,42.7182,42.6773,42.71,171922.0
2018-08-10 14:45:00,52.16,52.16,52.1,52.12,130414.0,42.71,42.71,42.6609,42.6773,130414.0
2018-08-10 14:50:00,52.12,52.17,52.11,52.16,64330.0,42.6773,42.7182,42.6691,42.71,64330.0
2018-08-10 14:55:00,52.16,52.18,52.15,52.15,102371.0,42.71,42.7264,42.7018,42.7018,102371.0
2018-08-10 15:00:00,52.15,52.15,52.08,52.11,100217.0,42.7018,42.7018,42.6445,42.6691,100217.0
2018-08-10 15:05:00,52.12,52.12,52.08,52.11,61913.0,42.6773,42.6773,42.6445,42.6691,61913.0
2018-08-10 15:10:00,52.1,52.12,52.09,52.12,136712.0,42.6609,42.6773,42.6527,42.6773,136712.0
2018-08-10 15:15:00,52.11,52.24,52.11,52.24,96228.0,42.6691,42.7755,42.6691,42.7755,96228.0
2018-08-10 15:20:00,52.25,52.39,52.24,52.36,168509.0,42.7837,42.8984,42.7755,42.8738,168509.0
2018-08-10 15:25:00,52.36,52.39,52.3,52.34,110189.0,42.8738,42.8984,42.8247,42.8574,110189.0
2018-08-10 15:30:00,52.34,52.35,52.3,52.32,139110.0,42.8574,42.8656,42.8247,42.841,139110.0
2018-08-10 15:35:00,52.31,52.32,52.25,52.26,119199.0,42.8329,42.841,42.7837,42.7919,119199.0
2018-08-10 15:40:00,52.26,52.27,52.21,52.23,70947.0,42.7919,42.8001,42.751,42.7673,70947.0
2018-08-10 15:45:00,52.22,52.26,52.21,52.23,105052.0,42.7592,42.7919,42.751,42.7673,105052.0
2018-08-10 15:50:00,52.22,52.28,52.22,52.23,157760.0,42.7592,42.8083,42.7592,42.7673,157760.0
2018-08-10 15:55:00,52.23,52.3,52.22,52.25,299941.0,42.7673,42.8247,42.7592,42.7837,299941.0
2018-08-13 09:30:00,51.71,51.73,51.61,51.68,230667.0,42.3416,42.3579,42.2597,42.317,230667.0
2018-08-13 09:35:00,51.68,51.73,51.6,51.63,249039.0,42.317,42.3579,42.2515,42.2761,249039.0
2018-08-13 09:40:00,51.63,51.71,51.62,51.7,211442.0,42.2761,42.3416,42.2679,42.3334,211442.0
2018-08-13 09:45:00,51.7,51.75,51.67,51.72,140302.0,42.3334,42.3743,42.3088,42.3497,140302.0
2018-08-13 09:50:00,51.72,51.78,51.7,51.77,130180.0,42.3497,42.3989,42.3334,42.3907,130180.0
2018-08-13 09:55:00,51.78,51.82,51.77,51.8,189878.0,42.3989,42.4316,42.3907,42.4153,189878.0
2018-08-13 10:00:00,51.8,51.8,51.75,51.77,106760.0,42.4153,42.4153,42.3743,42.3907,106760.0
2018-08-13 10:05:00,51.77,51.81,51.75,51.81,199330.0,42.3907,42.4234,42.3743,42.4234,199330.0
2018-08-13 10:10:00,51.8,51.83,51.76,51.79,175317.0,42.4153,42.4398,42.3825,42.4071,175317.0
2018-08-13 10:15:00,51.8,51.84,51.79,51.82,240942.0,42.4153,42.448,42.4071,42.4316,240942.0
2018-08-13 10:20:00,51.82,51.84,51.78,51.8,57631.0,42.4316,42.448,42.3989,42.4153,57631.0
2018-08-13 10:25:00,51.8,51.83,51.78,51.78,102933.0,42.4153,42.4398,42.3989,42.3989,102933.0
2018-08-13 10:30:00,51.79,51.84,51.79,51.8,40374.0,42.4071,42.448,42.4071,42.4153,40374.0
2018-08-13 10:35:00,51.81,51.85,51.79,51.82,57006.0,42.4234,42.4562,42.4071,42.4316,57006.0
2018-08-13 10:40:00,51.83,51.84,51.78,51.81,255832.0,42.4398,42.448,42.3989,42.4234,255832.0
2018-08-13 10:45:00,51.82,51.84,51.74,51.76,59865.0,42.4316,42.448,42.3661,42.3825,59865.0
2018-08-13 10:50:00,51.76,51.77,51.73,51.74,126605.0,42.3825,42.3907,42.3579,42.3661,126605.0
2018-08-13 10:55:00,51.74,51.74,51.68,51.71,229012.0,42.3661,42.3661,42.317,42.3416,229012.0
2018-08-13 11:00:00,51.71,51.73,51.69,51.72,71166.0,42.3416,42.3579,42.3252,42.3497,71166.0
2018-08-13 11:05:00,51.72,51.73,51.63,51.64,159428.0,42.3497,42.3579,42.2761,42.2842,159428.0
2018-08-13 11:10:00,51.63,51.65,51.6,51.64,67105.0,42.2761,42.2924,42.2515,42.2842,67105.0
2018-08-13 11:15:00,51.64,51.66,51.54,51.57,82429.0,42.2842,42.3006,42.2024,42.2269,82429.0
2018-08-13 11:20:00,51.57,51.58,51.54,51.54,89082.0,42.2269,42.2351,42.2024,42.2024,89082.0
2018-08-13 11:25:00,51.54,51.54,51.5,51.5,41068.0,42.2024,42.2024,42.1696,42.1696,41068.0
2018-08-13 11:30:00,51.5,51.56,51.49,51.53,75225.0,42.1696,42.2187,42.1614,42.1942,75225.0
2018-08-13 11:35:00,51.53,51.54,51.49,51.52,122959.0,42.1942,42.2024,42.1614,42.186,122959.0
2018-08-13 11:40:00,51.52,51.57,51.51,51.55,62798.0,42.186,42.2269,42.1778,42.2105,62798.0
2018-08-13 11:45:00,51.55,51.56,51.49,51.49,112636.0,42.2105,42.2187,42.1614,42.1614,112636.0
2018-08-13 11:50:00,51.48,51.49,51.42,51.44,160646.0,42.1532,42.1614,42.1041,42.1205,160646.0
2018-08-13 11:55:00,51.44,51.46,51.36,51.36,113416.0,42.1205,42.1369,42.055,42.055,113416.0
2018-08-13 12:00:00,51.37,51.38,51.35,51.38,200173.0,42.0632,42.0713,42.0468,42.0713,200173.0
2018-08-13 12:05:00,51.37,51.38,51.33,51.36,176027.0,42.0632,42.0713,42.0304,42.055,176027.0
2018-08-13 12:10:00,51.37,51.41,51.37,51.4,147872.0,42.0632,42.0959,42.0632,42.0877,147872.0
2018-08-13 12:15:00,51.4,51.41,51.36,51.37,119059.0,42.0877,42.0959,42.055,42.0632,119059.0
2018-08-13 12:20:00,51.37,51.4,51.32,51.33,131322.0,42.0632,42.0877,42.0222,42.0304,131322.0
2018-08-13 12:25:00,51.33,51.34,51.3,51.33,145902.0,42.0304,42.0386,42.0058,42.0304,145902.0
2018-08-13 12:30:00,51.34,51.34,51.26,51.27,104510.0,42.0386,42.0386,41.9731,41.9813,104510.0
2018-08-13 12:35:00,51.26,51.35,51.26,51.33,174902.0,41.9731,42.0468,41.9731,42.0304,174902.0
2018-08-13 12:40:00,51.33,51.35,51.31,51.33,74358.0,42.0304,42.0468,42.014,42.0304,74358.0
2018-08-13 12:45:00,51.33,51.34,51.25,51.28,143220.0,42.0304,42.0386,41.9649,41.9895,143220.0
2018-08-13 12:50:00,51.27,51.32,51.25,51.29,167818.0,41.9813,42.0222,41.9649,41.9977,167818.0
2018-08-13 12:55:00,51.3,51.31,51.26,51.29,124040.0,42.0058,42.014,41.9731,41.9977,124040.0
2018-08-13 13:00:00,51.29,51.29,51.23,51.26,202110.0,41.9977,41.9977,41.9485,41.9731,202110.0
2018-08-13 13:05:00,51.25,51.3,51.24,51.29,106025.0,41.9649,42.0058,41.9567,41.9977,106025.0
2018-08-13 13:10:00,51.29,51.32,51.27,51.27,70209.0,41.9977,42.0222,41.9813,41.9813,70209.0
2018-08-13 13:15:00,51.28,51.33,51.25,51.33,72769.0,41.9895,42.0304,41.9649,42.0304,72769.0
2018-08-13 13:20:00,51.33,51.36,51.32,51.33,73724.0,42.0304,42.055,42.0222,42.0304,73724.0
2018-08-13 13:25:00,51.33,51.38,51.33,51.38,43501.0,42.0304,42.0713,42.0304,42.0713,43501.0
2018-08-13 13:30:00,51.38,51.42,51.37,51.39,112550.0,42.0713,42.1041,42.0632,42.0795,112550.0
2018-08-13 13:35:00,51.39,51.39,51.36,51.37,255698.0,42.0795,42.0795,42.055,42.0632,255698.0
2018-08-13 13:40:00,51.36,51.38,51.35,51.37,38731.0,42.055,42.0713,42.0468,42.0632,38731.0
2018-08-13 13:45:00,51.38,51.39,51.35,51.37,159018.0,42.0713,42.0795,42.0468,42.0632,159018.0
2018-08-13 13:50:00,51.37,51.44,51.37,51.42,123560.0,42.0632,42.1205,42.0632,42.1041,123560.0
2018-08-13 13:55:00,51.42,51.44,51.39,51.4,59305.0,42.1041,42.1205,42.0795,42.0877,59305.0
2018-08-13 14:00:00,51.4,51.47,51.4,51.45,122251.0,42.0877,42.145,42.0877,42.1287,122251.0
2018-08-13 14:05:00,51.45,51.47,51.43,51.44,99219.0,42.1287,42.145,42.1123,42.1205,99219.0
2018-08-13 14:10:00,51.44,51.47,51.42,51.45,96951.0,42.1205,42.145,42.1041,42.1287,96951.0
2018-08-13 14:15:00,51.46,51.49,51.45,51.47,107883.0,42.1369,42.1614,42.1287,42.145,107883.0
2018-08-13 14:20:00,51.47,51.49,51.44,51.46,85069.0,42.145,42.1614,42.1205,42.1369,85069.0
2018-08-13 14:25:00,51.46,51.51,51.46,51.48,39095.0,42.1369,42.1778,42.1369,42.1532,39095.0
2018-08-13 14:30:00,51.49,51.53,51.48,51.52,66380.0,42.1614,42.1942,42.1532,42.186,66380.0
2018-08-13 14:35:00,51.52,51.53,51.47,51.49,148951.0,42.186,42.1942,42.145,42.1614,148951.0
2018-08-13 14:40:00,51.49,51.51,51.47,51.48,40024.0,42.1614,42.1778,42.145,42.1532,40024.0
2018-08-13 14:45:00,51.47,51.47,51.42,51.43,101499.0,42.145,42.145,42.1041,42.1123,101499.0
2018-08-13 14:50:00,51.42,51.43,51.38,51.39,54709.0,42.1041,42.1123,42.0713,42.0795,54709.0
2018-08-13 14:55:00,51.39,51.43,51.37,51.41,55963.0,42.0795,42.1123,42.0632,42.0959,55963.0
2018-08-13 15:00:00,51.41,51.41,51.37,51.38,159153.0,42.0959,42.0959,42.0632,42.0713,159153.0
2018-08-13 15:05:00,51.38,51.39,51.36,51.39,78565.0,42.0713,42.0795,42.055,42.0795,78565.0
2018-08-13 15:10:00,51.39,51.44,51.38,51.43,191844.0,42.0795,42.1205,42.0713,42.1123,191844.0
2018-08-13 15:15:00,51.42,51.46,51.42,51.43,44348.0,42.1041,42.1369,42.1041,42.1123,44348.0
2018-08-13 15:20:00,51.43,51.46,51.42,51.44,70972.0,42.1123,42.1369,42.1041,42.1205,70972.0
2018-08-13 15:25:00,51.44,51.46,51.39,51.4,104978.0,42.1205,42.1369,42.0795,42.0877,104978.0
2018-08-13 15:30:00,51.4,51.44,51.39,51.41,83690.0,42.0877,42.1205,42.0795,42.0959,83690.0
2018-08-13 15:35:00,51.42,51.48,51.42,51.47,114614.0,42.1041,42.1532,42.1041,42.145,114614.0
2018-08-13 15:40:00,51.46,51.5,51.44,51.49,97123.0,42.1369,42.1696,42.1205,42.1614,97123.0
2018-08-13 15:45:00,51.48,51.48,51.43,51.44,126881.0,42.1532,42.1532,42.1123,42.1205,126881.0
2018-08-13 15:50:00,51.43,51.44,51.38,51.39,147622.0,42.1123,42.1205,42.0713,42.0795,147622.0
2018-08-13 15:55:00,51.39,51.42,51.36,51.4,342801.0,42.0795,42.1041,42.055,42.0877,342801.0
2018-08-14 09:30:00,51.6,51.69,51.54,51.66,575860.0,42.2515,42.3252,42.2024,42.3006,575860.0
2018-08-14 09:35:00,51.65,51.68,51.6,51.62,389888.0,42.2924,42.317,42.2515,42.2679,389888.0
2018-08-14 09:40:00,51.62,51.68,51.59,51.64,147651.0,42.2679,42.317,42.2433,42.2842,147651.0
2018-08-14 09:45:00,51.64,51.64,51.56,51.56,268937.0,42.2842,42.2842,42.2187,42.2187,268937.0
2018-08-14 09:50:00,51.56,51.58,51.52,51.57,179208.0,42.2187,42.2351,42.186,42.2269,179208.0
2018-08-14 09:55:00,51.57,51.59,51.55,51.58,168900.0,42.2269,42.2433,42.2105,42.2351,168900.0
2018-08-14 10:00:00,51.58,51.58,51.5,51.51,242412.0,42.2351,42.2351,42.1696,42.1778,242412.0
2018-08-14 10:05:00,51.51,51.53,51.48,51.51,145743.0,42.1778,42.1942,42.1532,42.1778,145743.0
2018-08-14 10:10:00,51.51,51.56,51.49,51.56,217635.0,42.1778,42.2187,42.1614,42.2187,217635.0
2018-08-14 10:15:00,51.56,51.57,51.54,51.56,85129.0,42.2187,42.2269,42.2024,42.2187,85129.0
2018-08-14 10:20:00,51.57,51.6,51.56,51.57,120678.0,42.2269,42.2515,42.2187,42.2269,120678.0
2018-08-14 10:25:00,51.57,51.62,51.57,51.61,66914.0,42.2269,42.2679,42.2269,42.2597,66914.0
2018-08-14 10:30:00,51.61,51.62,51.59,51.6,80584.0,42.2597,42.2679,42.2433,42.2515,80584.0
2018-08-14 10:35:00,51.61,51.66,51.6,51.64,92058.0,42.2597,42.3006,42.2515,42.2842,92058.0
2018-08-14 10:40:00,51.64,51.65,51.62,51.64,106367.0,42.2842,42.2924,42.2679,42.2842,106367.0
2018-08-14 10:45:00,51.63,51.7,51.63,51.7,74564.0,42.2761,42.3334,42.2761,42.3334,74564.0
2018-08-14 10:50:00,51.7,51.74,51.69,51.71,446199.0,42.3334,42.3661,42.3252,42.3416,446199.0
2018-08-14 10:55:00,51.72,51.72,51.64,51.65,192707.0,42.3497,42.3497,42.2842,42.2924,192707.0
2018-08-14 11:00:00,51.65,51.66,51.62,51.65,95962.0,42.2924,42.3006,42.2679,42.2924,95962.0
2018-08-14 11:05:00,51.64,51.66,51.62,51.63,171279.0,42.2842,42.3006,42.2679,42.2761,171279.0
2018-08-14 11:10:00,51.63,51.65,51.59,51.61,181185.0,42.2761,42.2924,42.2433,42.2597,181185.0
2018-08-14 11:15:00,51.62,51.63,51.51,51.52,242908.0,42.2679,42.2761,42.1778,42.186,242908.0
2018-08-14 11:20:00,51.52,51.62,51.51,51.6,218594.0,42.186,42.2679,42.1778,42.2515,218594.0
2018-08-14 11:25:00,51.61,51.64,51.59,51.62,856639.0,42.2597,42.2842,42.2433,42.2679,856639.0
2018-08-14 11:30:00,51.62,51.64,51.55,51.57,584328.0,42.2679,42.2842,42.2105,42.2269,584328.0
2018-08-14 11:35:00,51.57,51.61,51.56,51.61,124960.0,42.2269,42.2597,42.2187,42.2597,124960.0
2018-08-14 11:40:00,51.6,51.66,51.6,51.64,128720.0,42.2515,42.3006,42.2515,42.2842,128720.0
2018-08-14 11:45:00,51.64,51.67,51.63,51.66,197071.0,42.2842,42.3088,42.2761,42.3006,197071.0
2018-08-14 11:50:00,51.66,51.67,51.6,51.61,79812.0,42.3006,42.3088,42.2515,42.2597,79812.0
2018-08-14 11:55:00,51.6,51.61,51.58,51.6,75410.0,42.2515,42.2597,42.2351,42.2515,75410.0
2018-08-14 12:00:00,51.61,51.63,51.61,51.62,182171.0,42.2597,42.2761,42.2597,42.2679,182171.0
2018-08-14 12:05:00,51.61,51.65,51.61,51.63,113157.0,42.2597,42.2924,42.2597,42.2761,113157.0
2018-08-14 12:10:00,51.63,51.64,51.6,51.62,107328.0,42.2761,42.2842,42.2515,42.2679,107328.0
2018-08-14 12:15:00,51.62,51.63,51.59,51.63,95860.0,42.2679,42.2761,42.2433,42.2761,95860.0
2018-08-14 12:20:00,51.63,51.63,51.59,51.62,72261.0,42.2761,42.2761,42.2433,42.2679,72261.0
2018-08-14 12:25:00,51.62,51.63,51.6,51.62,50132.0,42.2679,42.2761,42.2515,42.2679,50132.0
2018-08-14 12:30:00,51.63,51.63,51.6,51.61,140561.0,42.2761,42.2761,42.2515,42.2597,140561.0
2018-08-14 12:35:00,51.61,51.64,51.61,51.63,200756.0,42.2597,42.2842,42.2597,42.2761,200756.0
2018-08-14 12:40:00,51.64,51.67,51.63,51.65,85389.0,42.2842,42.3088,42.2761,42.2924,85389.0
2018-08-14 12:45:00,51.65,51.66,51.62,51.63,122094.0,42.2924,42.3006,42.2679,42.2761,122094.0
2018-08-14 12:50:00,51.64,51.65,51.6,51.61,61882.0,42.2842,42.2924,42.2515,42.2597,61882.0
2018-08-14 12:55:00,51.61,51.64,51.6,51.62,50331.0,42.2597,42.2842,42.2515,42.2679,50331.0
2018-08-14 13:00:00,51.62,51.67,51.61,51.65,93752.0,42.2679,42.3088,42.2597,42.2924,93752.0
2018-08-14 13:05:00,51.65,51.65,51.58,51.62,95490.0,42.2924,42.2924,42.2351,42.2679,95490.0
2018-08-14 13:10:00,51.62,51.62,51.59,51.6,108198.0,42.2679,42.2679,42.2433,42.2515,108198.0
2018-08-14 13:15:00,51.61,51.62,51.58,51.6,32023.0,42.2597,42.2679,42.2351,42.2515,32023.0
2018-08-14 13:20:00,51.59,51.62,51.58,51.62,73694.0,42.2433,42.2679,42.2351,42.2679,73694.0
2018-08-14 13:25:00,51.62,51.63,51.6,51.61,66070.0,42.2679,42.2761,42.2515,42.2597,66070.0
2018-08-14 13:30:00,51.62,51.63,51.6,51.63,63722.0,42.2679,42.2761,42.2515,42.2761,63722.0
2018-08-14 13:35:00,51.63,51.65,51.62,51.65,88284.0,42.2761,42.2924,42.2679,42.2924,88284.0
2018-08-14 13:40:00,51.64,51.66,51.63,51.64,67802.0,42.2842,42.3006,42.2761,42.2842,67802.0
2018-08-14 13:45:00,51.64,51.67,51.63,51.64,96428.0,42.2842,42.3088,42.2761,42.2842,96428.0
2018-08-14 13:50:00,51.63,51.64,51.6,51.63,104145.0,42.2761,42.2842,42.2515,42.2761,104145.0
2018-08-14 13:55:00,51.64,51.7,51.63,51.69,120276.0,42.2842,42.3334,42.2761,42.3252,120276.0
2018-08-14 14:00:00,51.69,51.71,51.67,51.68,221325.0,42.3252,42.3416,42.3088,42.317,221325.0
2018-08-14 14:05:00,51.68,51.68,51.63,51.66,108814.0,42.317,42.317,42.2761,42.3006,108814.0
2018-08-14 14:10:00,51.66,51.7,51.66,51.7,75604.0,42.3006,42.3334,42.3006,42.3334,75604.0
2018-08-14 14:15:00,51.7,51.71,51.68,51.7,182325.0,42.3334,42.3416,42.317,42.3334,182325.0
2018-08-14 14:20:00,51.7,51.7,51.6,51.62,172266.0,42.3334,42.3334,42.2515,42.2679,172266.0
2018-08-14 14:25:00,51.62,51.64,51.6,51.63,77396.0,42.2679,42.2842,42.2515,42.2761,77396.0
2018-08-14 14:30:00,51.63,51.66,51.63,51.65,110078.0,42.2761,42.3006,42.2761,42.2924,110078.0
2018-08-14 14:35:00,51.66,51.69,51.64,51.68,76897.0,42.3006,42.3252,42.2842,42.317,76897.0
2018-08-14 14:40:00,51.68,51.7,51.66,51.7,45807.0,42.317,42.3334,42.3006,42.3334,45807.0
2018-08-14 14:45:00,51.69,51.71,51.68,51.69,100625.0,42.3252,42.3416,42.317,42.3252,100625.0
2018-08-14 14:50:00,51.69,51.71,51.68,51.69,61169.0,42.3252,42.3416,42.317,42.3252,61169.0
2018-08-14 14:55:00,51.69,51.71,51.68,51.71,78933.0,42.3252,42.3416,42.317,42.3416,78933.0
2018-08-14 15:00:00,51.71,51.78,51.71,51.77,267095.0,42.3416,42.3989,42.3416,42.3907,267095.0
2018-08-14 15:05:00,51.77,51.8,51.77,51.79,195369.0,42.3907,42.4153,42.3907,42.4071,195369.0
2018-08-14 15:10:00,51.8,51.81,51.79,51.8,117139.0,42.4153,42.4234,42.4071,42.4153,117139.0
2018-08-14 15:15:00,51.8,51.81,51.78,51.8,79210.0,42.4153,42.4234,42.3989,42.4153,79210.0
2018-08-14 15:20:00,51.8,51.82,51.79,51.82,108840.0,42.4153,42.4316,42.4071,42.4316,108840.0
2018-08-14 15:25:00,51.82,51.82,51.78,51.79,110203.0,42.4316,42.4316,42.3989,42.4071,110203.0
2018-08-14 15:30:00,51.79,51.81,51.76,51.8,109003.0,42.4071,42.4234,42.3825,42.4153,109003.0
2018-08-14 15:35:00,51.81,51.81,51.77,51.79,101637.0,42.4234,42.4234,42.3907,42.4071,101637.0
2018-08-14 15:40:00,51.79,51.79,51.73,51.75,154298.0,42.4071,42.4071,42.3579,42.3743,154298.0
2018-08-14 15:45:00,51.75,51.76,51.73,51.73,77701.0,42.3743,42.3825,42.3579,42.3579,77701.0
2018-08-14 15:50:00,51.73,51.75,51.71,51.73,152773.0,42.3579,42.3743,42.3416,42.3579,152773.0
2018-08-14 15:55:00,51.72,51.73,51.69,51.71,380161.0,42.3497,42.3579,42.3252,42.3416,380161.0
2018-08-15 09:30:00,50.25,50.31,50.0,50.06,716684.0,41.1461,41.1952,40.9414,40.9905,716684.0
2018-08-15 09:35:00,50.06,50.17,50.04,50.15,291552.0,40.9905,41.0806,40.9741,41.0642,291552.0
2018-08-15 09:40:00,50.15,50.17,50.09,50.11,269687.0,41.0642,41.0806,41.0151,41.0314,269687.0
2018-08-15 09:45:00,50.11,50.11,50.03,50.07,1355594.0,41.0314,41.0314,40.9659,40.9987,1355594.0
2018-08-15 09:50:00,50.06,50.09,50.02,50.03,170655.0,40.9905,41.0151,40.9577,40.9659,170655.0
2018-08-15 09:55:00,50.03,50.06,50.0,50.01,146717.0,40.9659,40.9905,40.9414,40.9496,146717.0
2018-08-15 10:00:00,50.0,50.01,49.94,49.95,1553778.0,40.9414,40.9496,40.8922,40.9004,1553778.0
2018-08-15 10:05:00,49.95,50.0,49.92,49.99,543757.0,40.9004,40.9414,40.8759,40.9332,543757.0
2018-08-15 10:10:00,49.99,50.03,49.95,50.0,445015.0,40.9332,40.9659,40.9004,40.9414,445015.0
2018-08-15 10:15:00,49.99,50.06,49.94,50.01,1444403.0,40.9332,40.9905,40.8922,40.9496,1444403.0
2018-08-15 10:20:00,50.02,50.03,49.98,50.03,439567.0,40.9577,40.9659,40.925,40.9659,439567.0
2018-08-15 10:25:00,50.03,50.03,49.96,49.96,374325.0,40.9659,40.9659,40.9086,40.9086,374325.0
2018-08-15 10:30:00,49.96,49.99,49.88,49.94,1066555.0,40.9086,40.9332,40.8431,40.8922,1066555.0
2018-08-15 10:35:00,49.94,50.03,49.94,50.01,92373.0,40.8922,40.9659,40.8922,40.9496,92373.0
2018-08-15 10:40:00,50.02,50.04,49.96,49.97,170961.0,40.9577,40.9741,40.9086,40.9168,170961.0
2018-08-15 10:45:00,49.97,50.0,49.94,49.95,107559.0,40.9168,40.9414,40.8922,40.9004,107559.0
2018-08-15 10:50:00,49.95,49.95,49.86,49.87,149102.0,40.9004,40.9004,40.8267,40.8349,149102.0
2018-08-15 10:55:00,49.87,49.89,49.83,49.86,170322.0,40.8349,40.8513,40.8022,40.8267,170322.0
2018-08-15 11:00:00,49.85,49.93,49.85,49.93,167610.0,40.8185,40.884,40.8185,40.884,167610.0
2018-08-15 11:05:00,49.92,50.06,49.86,50.05,269510.0,40.8759,40.9905,40.8267,40.9823,269510.0
2018-08-15 11:10:00,50.06,50.11,49.98,50.0,615476.0,40.9905,41.0314,40.925,40.9414,615476.0
2018-08-15 11:15:00,50.01,50.04,49.92,49.95,196821.0,40.9496,40.9741,40.8759,40.9004,196821.0
2018-08-15 11:20:00,49.95,50.02,49.95,50.01,287327.0,40.9004,40.9577,40.9004,40.9496,287327.0
2018-08-15 11:25:00,50.02,50.09,50.01,50.05,282269.0,40.9577,41.0151,40.9496,40.9823,282269.0
2018-08-15 11:30:00,50.06,50.18,50.04,50.18,473569.0,40.9905,41.0888,40.9741,41.0888,473569.0
2018-08-15 11:35:00,50.18,50.24,50.13,50.15,613990.0,41.0888,41.1379,41.0478,41.0642,613990.0
2018-08-15 11:40:00,50.15,50.2,50.13,50.16,412029.0,41.0642,41.1051,41.0478,41.0724,412029.0
2018-08-15 11:45:00,50.16,50.23,50.12,50.22,153497.0,41.0724,41.1297,41.0396,41.1215,153497.0
2018-08-15 11:50:00,50.22,50.23,50.13,50.15,202362.0,41.1215,41.1297,41.0478,41.0642,202362.0
2018-08-15 11:55:00,50.15,50.19,50.08,50.09,97984.0,41.0642,41.0969,41.0069,41.0151,97984.0
2018-08-15 12:00:00,50.08,50.19,50.07,50.15,167369.0,41.0069,41.0969,40.9987,41.0642,167369.0
2018-08-15 12:05:00,50.16,50.25,50.14,50.24,133999.0,41.0724,41.1461,41.056,41.1379,133999.0
2018-08-15 12:10:00,50.23,50.36,50.22,50.35,241598.0,41.1297,41.2361,41.1215,41.228,241598.0
2018-08-15 12:15:00,50.35,50.43,50.32,50.36,395024.0,41.228,41.2935,41.2034,41.2361,395024.0
2018-08-15 12:20:00,50.36,50.39,50.3,50.37,216790.0,41.2361,41.2607,41.187,41.2443,216790.0
2018-08-15 12:25:00,50.38,50.4,50.33,50.39,113064.0,41.2525,41.2689,41.2116,41.2607,113064.0
2018-08-15 12:30:00,50.39,50.48,50.39,50.43,447752.0,41.2607,41.3344,41.2607,41.2935,447752.0
2018-08-15 12:35:00,50.43,50.48,50.4,50.48,189684.0,41.2935,41.3344,41.2689,41.3344,189684.0
2018-08-15 12:40:00,50.48,50.49,50.42,50.43,184487.0,41.3344,41.3426,41.2853,41.2935,184487.0
2018-08-15 12:45:00,50.44,50.44,50.36,50.36,235736.0,41.3016,41.3016,41.2361,41.2361,235736.0
2018-08-15 12:50:00,50.36,50.4,50.33,50.36,98830.0,41.2361,41.2689,41.2116,41.2361,98830.0
2018-08-15 12:55:00,50.36,50.42,50.35,50.41,142108.0,41.2361,41.2853,41.228,41.2771,142108.0
2018-08-15 13:00:00,50.41,50.42,50.37,50.4,167090.0,41.2771,41.2853,41.2443,41.2689,167090.0
2018-08-15 13:05:00,50.4,50.45,50.38,50.41,238426.0,41.2689,41.3098,41.2525,41.2771,238426.0
2018-08-15 13:10:00,50.41,50.43,50.37,50.4,125496.0,41.2771,41.2935,41.2443,41.2689,125496.0
2018-08-15 13:15:00,50.4,50.4,50.36,50.37,73626.0,41.2689,41.2689,41.2361,41.2443,73626.0
2018-08-15 13:20:00,50.36,50.41,50.31,50.31,244957.0,41.2361,41.2771,41.1952,41.1952,244957.0
2018-08-15 13:25:00,50.32,50.39,50.31,50.39,132474.0,41.2034,41.2607,41.1952,41.2607,132474.0
2018-08-15 13:30:00,50.39,50.39,50.31,50.32,144626.0,41.2607,41.2607,41.1952,41.2034,144626.0
2018-08-15 13:35:00,50.32,50.33,50.29,50.33,189407.0,41.2034,41.2116,41.1788,41.2116,189407.0
2018-08-15 13:40:00,50.33,50.33,50.29,50.33,181057.0,41.2116,41.2116,41.1788,41.2116,181057.0
2018-08-15 13:45:00,50.33,50.35,50.27,50.28,175743.0,41.2116,41.228,41.1624,41.1706,175743.0
2018-08-15 13:50:00,50.28,50.29,50.24,50.27,264904.0,41.1706,41.1788,41.1379,41.1624,264904.0
2018-08-15 13:55:00,50.28,50.32,50.26,50.27,177251.0,41.1706,41.2034,41.1543,41.1624,177251.0
2018-08-15 14:00:00,50.27,50.31,50.24,50.29,374212.0,41.1624,41.1952,41.1379,41.1788,374212.0
2018-08-15 14:05:00,50.3,50.3,50.24,50.25,197490.0,41.187,41.187,41.1379,41.1461,197490.0
2018-08-15 14:10:00,50.25,50.26,50.22,50.23,243748.0,41.1461,41.1543,41.1215,41.1297,243748.0
2018-08-15 14:15:00,50.23,50.27,50.23,50.24,120773.0,41.1297,41.1624,41.1297,41.1379,120773.0
2018-08-15 14:20:00,50.24,50.26,50.21,50.26,190514.0,41.1379,41.1543,41.1133,41.1543,190514.0
2018-08-15 14:25:00,50.26,50.26,50.19,50.2,150969.0,41.1543,41.1543,41.0969,41.1051,150969.0
2018-08-15 14:30:00,50.19,50.23,50.17,50.23,218428.0,41.0969,41.1297,41.0806,41.1297,218428.0
2018-08-15 14:35:00,50.22,50.26,50.21,50.22,171790.0,41.1215,41.1543,41.1133,41.1215,171790.0
2018-08-15 14:40:00,50.21,50.21,50.17,50.18,221208.0,41.1133,41.1133,41.0806,41.0888,221208.0
2018-08-15 14:45:00,50.18,50.18,50.14,50.16,164961.0,41.0888,41.0888,41.056,41.0724,164961.0
2018-08-15 14:50:00,50.16,50.21,50.15,50.2,162700.0,41.0724,41.1133,41.0642,41.1051,162700.0
2018-08-15 14:55:00,50.2,50.25,50.19,50.25,273516.0,41.1051,41.1461,41.0969,41.1461,273516.0
2018-08-15 15:00:00,50.25,50.31,50.25,50.29,263795.0,41.1461,41.1952,41.1461,41.1788,263795.0
2018-08-15 15:05:00,50.29,50.35,50.28,50.3,241436.0,41.1788,41.228,41.1706,41.187,241436.0
2018-08-15 15:10:00,50.3,50.32,50.28,50.29,249035.0,41.187,41.2034,41.1706,41.1788,249035.0
2018-08-15 15:15:00,50.28,50.32,50.26,50.31,182807.0,41.1706,41.2034,41.1543,41.1952,182807.0
2018-08-15 15:20:00,50.31,50.34,50.27,50.28,293931.0,41.1952,41.2198,41.1624,41.1706,293931.0
2018-08-15 15:25:00,50.28,50.31,50.26,50.3,215225.0,41.1706,41.1952,41.1543,41.187,215225.0
2018-08-15 15:30:00,50.3,50.38,50.28,50.38,370864.0,41.187,41.2525,41.1706,41.2525,370864.0
2018-08-15 15:35:00,50.37,50.39,50.34,50.34,336011.0,41.2443,41.2607,41.2198,41.2198,336011.0
2018-08-15 15:40:00,50.33,50.34,50.31,50.33,249136.0,41.2116,41.2198,41.1952,41.2116,249136.0
2018-08-15 15:45:00,50.32,50.35,50.32,50.34,335111.0,41.2034,41.228,41.2034,41.2198,335111.0
2018-08-15 15:50:00,50.34,50.35,50.26,50.27,363226.0,41.2198,41.228,41.1543,41.1624,363226.0
2018-08-15 15:55:00,50.27,50.32,50.26,50.3,616997.0,41.1624,41.2034,41.1543,41.187,616997.0
2018-08-16 09:30:00,50.75,50.77,50.71,50.77,625196.0,41.5555,41.5719,41.5227,41.5719,625196.0
2018-08-16 09:35:00,50.77,50.77,50.7,50.73,438280.0,41.5719,41.5719,41.5145,41.5391,438280.0
2018-08-16 09:40:00,50.73,50.76,50.71,50.74,492842.0,41.5391,41.5637,41.5227,41.5473,492842.0
2018-08-16 09:45:00,50.74,50.78,50.73,50.76,654149.0,41.5473,41.58,41.5391,41.5637,654149.0
2018-08-16 09:50:00,50.76,50.84,50.76,50.83,313518.0,41.5637,41.6292,41.5637,41.621,313518.0
2018-08-16 09:55:00,50.83,50.85,50.76,50.77,402101.0,41.621,41.6374,41.5637,41.5719,402101.0
2018-08-16 10:00:00,50.77,50.81,50.76,50.76,453080.0,41.5719,41.6046,41.5637,41.5637,453080.0
2018-08-16 10:05:00,50.76,50.83,50.76,50.82,354499.0,41.5637,41.621,41.5637,41.6128,354499.0
2018-08-16 10:10:00,50.82,50.86,50.81,50.85,167364.0,41.6128,41.6456,41.6046,41.6374,167364.0
2018-08-16 10:15:00,50.86,50.88,50.81,50.84,212412.0,41.6456,41.6619,41.6046,41.6292,212412.0
2018-08-16 10:20:00,50.83,50.85,50.81,50.84,139624.0,41.621,41.6374,41.6046,41.6292,139624.0
2018-08-16 10:25:00,50.85,50.86,50.8,50.86,345341.0,41.6374,41.6456,41.5964,41.6456,345341.0
2018-08-16 10:30:00,50.85,50.86,50.81,50.83,165802.0,41.6374,41.6456,41.6046,41.621,165802.0
2018-08-16 10:35:00,50.82,50.88,50.82,50.84,275261.0,41.6128,41.6619,41.6128,41.6292,275261.0
2018-08-16 10:40:00,50.84,50.86,50.83,50.84,280742.0,41.6292,41.6456,41.621,41.6292,280742.0
2018-08-16 10:45:00,50.84,50.88,50.83,50.87,294765.0,41.6292,41.6619,41.621,41.6537,294765.0
2018-08-16 10:50:00,50.88,50.88,50.82,50.83,652886.0,41.6619,41.6619,41.6128,41.621,652886.0
2018-08-16 10:55:00,50.84,50.85,50.78,50.78,307637.0,41.6292,41.6374,41.58,41.58,307637.0
2018-08-16 11:00:00,50.79,50.86,50.78,50.83,320339.0,41.5882,41.6456,41.58,41.621,320339.0
2018-08-16 11:05:00,50.83,50.88,50.83,50.87,94070.0,41.621,41.6619,41.621,41.6537,94070.0
2018-08-16 11:10:00,50.87,50.92,50.87,50.9,110406.0,41.6537,41.6947,41.6537,41.6783,110406.0
2018-08-16 11:15:00,50.9,50.93,50.9,50.93,110976.0,41.6783,41.7029,41.6783,41.7029,110976.0
2018-08-16 11:20:00,50.93,50.93,50.9,50.91,222253.0,41.7029,41.7029,41.6783,41.6865,222253.0
2018-08-16 11:25:00,50.91,50.97,50.91,50.96,229693.0,41.6865,41.7356,41.6865,41.7274,229693.0
2018-08-16 11:30:00,50.96,50.96,50.88,50.89,209866.0,41.7274,41.7274,41.6619,41.6701,209866.0
2018-08-16 11:35:00,50.89,50.91,50.83,50.83,197343.0,41.6701,41.6865,41.621,41.621,197343.0
2018-08-16 11:40:00,50.83,50.83,50.74,50.78,687428.0,41.621,41.621,41.5473,41.58,687428.0
2018-08-16 11:45:00,50.78,50.87,50.78,50.87,310087.0,41.58,41.6537,41.58,41.6537,310087.0
2018-08-16 11:50:00,50.87,50.88,50.85,50.88,131596.0,41.6537,41.6619,41.6374,41.6619,131596.0
2018-08-16 11:55:00,50.87,50.92,50.87,50.92,93382.0,41.6537,41.6947,41.6537,41.6947,93382.0
2018-08-16 12:00:00,50.92,50.95,50.91,50.94,110522.0,41.6947,41.7193,41.6865,41.7111,110522.0
2018-08-16 12:05:00,50.93,50.97,50.91,50.97,187932.0,41.7029,41.7356,41.6865,41.7356,187932.0
2018-08-16 12:10:00,50.97,51.01,50.95,50.99,462361.0,41.7356,41.7684,41.7193,41.752,462361.0
2018-08-16 12:15:00,50.98,51.0,50.94,50.97,428791.0,41.7438,41.7602,41.7111,41.7356,428791.0
2018-08-16 12:20:00,50.97,50.97,50.92,50.93,150211.0,41.7356,41.7356,41.6947,41.7029,150211.0
2018-08-16 12:25:00,50.93,50.96,50.92,50.94,119948.0,41.7029,41.7274,41.6947,41.7111,119948.0
2018-08-16 12:30:00,50.94,50.94,50.84,50.85,130407.0,41.7111,41.7111,41.6292,41.6374,130407.0
2018-08-16 12:35:00,50.85,50.85,50.8,50.81,180076.0,41.6374,41.6374,41.5964,41.6046,180076.0
2018-08-16 12:40:00,50.8,50.81,50.63,50.64,334965.0,41.5964,41.6046,41.4572,41.4654,334965.0
2018-08-16 12:45:00,50.64,50.72,50.63,50.68,319683.0,41.4654,41.5309,41.4572,41.4982,319683.0
2018-08-16 12:50:00,50.67,50.74,50.66,50.73,72433.0,41.49,41.5473,41.4818,41.5391,72433.0
2018-08-16 12:55:00,50.73,50.78,50.72,50.76,99069.0,41.5391,41.58,41.5309,41.5637,99069.0
2018-08-16 13:00:00,50.76,50.77,50.72,50.75,91457.0,41.5637,41.5719,41.5309,41.5555,91457.0
2018-08-16 13:05:00,50.74,50.76,50.72,50.72,42564.0,41.5473,41.5637,41.5309,41.5309,42564.0
2018-08-16 13:10:00,50.73,50.77,50.72,50.75,151871.0,41.5391,41.5719,41.5309,41.5555,151871.0
2018-08-16 13:15:00,50.76,50.77,50.72,50.77,54362.0,41.5637,41.5719,41.5309,41.5719,54362.0
2018-08-16 13:20:00,50.77,50.82,50.75,50.8,119451.0,41.5719,41.6128,41.5555,41.5964,119451.0
2018-08-16 13:25:00,50.8,50.81,50.76,50.77,108849.0,41.5964,41.6046,41.5637,41.5719,108849.0
2018-08-16 13:30:00,50.77,50.78,50.75,50.77,81154.0,41.5719,41.58,41.5555,41.5719,81154.0
2018-08-16 13:35:00,50.77,50.8,50.77,50.78,80418.0,41.5719,41.5964,41.5719,41.58,80418.0
2018-08-16 13:40:00,50.78,50.8,50.76,50.79,201348.0,41.58,41.5964,41.5637,41.5882,201348.0
2018-08-16 13:45:00,50.78,50.78,50.72,50.72,129129.0,41.58,41.58,41.5309,41.5309,129129.0
2018-08-16 13:50:00,50.72,50.73,50.68,50.71,67839.0,41.5309,41.5391,41.4982,41.5227,67839.0
2018-08-16 13:55:00,50.71,50.76,50.7,50.74,97363.0,41.5227,41.5637,41.5145,41.5473,97363.0
2018-08-16 14:00:00,50.73,50.74,50.68,50.73,100984.0,41.5391,41.5473,41.4982,41.5391,100984.0
2018-08-16 14:05:00,50.73,50.77,50.7,50.72,67741.0,41.5391,41.5719,41.5145,41.5309,67741.0
2018-08-16 14:10:00,50.72,50.73,50.69,50.7,174445.0,41.5309,41.5391,41.5064,41.5145,174445.0
2018-08-16 14:15:00,50.7,50.75,50.69,50.73,115324.0,41.5145,41.5555,41.5064,41.5391,115324.0
2018-08-16 14:20:00,50.73,50.73,50.69,50.7,101103.0,41.5391,41.5391,41.5064,41.5145,101103.0
2018-08-16 14:25:00,50.7,50.73,50.66,50.67,101425.0,41.5145,41.5391,41.4818,41.49,101425.0
2018-08-16 14:30:00,50.66,50.66,50.6,50.66,167729.0,41.4818,41.4818,41.4327,41.4818,167729.0
2018-08-16 14:35:00,50.66,50.68,50.63,50.66,662898.0,41.4818,41.4982,41.4572,41.4818,662898.0
2018-08-16 14:40:00,50.66,50.69,50.66,50.69,169687.0,41.4818,41.5064,41.4818,41.5064,169687.0
2018-08-16 14:45:00,50.68,50.71,50.67,50.71,95460.0,41.4982,41.5227,41.49,41.5227,95460.0
2018-08-16 14:50:00,50.71,50.72,50.68,50.69,63731.0,41.5227,41.5309,41.4982,41.5064,63731.0
2018-08-16 14:55:00,50.69,50.71,50.69,50.69,62906.0,41.5064,41.5227,41.5064,41.5064,62906.0
2018-08-16 15:00:00,50.69,50.73,50.68,50.71,117658.0,41.5064,41.5391,41.4982,41.5227,117658.0
2018-08-16 15:05:00,50.72,50.72,50.68,50.69,56075.0,41.5309,41.5309,41.4982,41.5064,56075.0
2018-08-16 15:10:00,50.69,50.71,50.68,50.7,115717.0,41.5064,41.5227,41.4982,41.5145,115717.0
2018-08-16 15:15:00,50.69,50.71,50.67,50.69,148816.0,41.5064,41.5227,41.49,41.5064,148816.0
2018-08-16 15:20:00,50.69,50.73,50.67,50.71,111586.0,41.5064,41.5391,41.49,41.5227,111586.0
2018-08-16 15:25:00,50.71,50.75,50.7,50.75,97307.0,41.5227,41.5555,41.5145,41.5555,97307.0
2018-08-16 15:30:00,50.74,50.74,50.71,50.73,185625.0,41.5473,41.5473,41.5227,41.5391,185625.0
2018-08-16 15:35:00,50.73,50.75,50.7,50.71,77368.0,41.5391,41.5555,41.5145,41.5227,77368.0
2018-08-16 15:40:00,50.71,50.71,50.68,50.71,122144.0,41.5227,41.5227,41.4982,41.5227,122144.0
2018-08-16 15:45:00,50.71,50.71,50.64,50.65,189145.0,41.5227,41.5227,41.4654,41.4736,189145.0
2018-08-16 15:50:00,50.65,50.65,50.61,50.63,300981.0,41.4736,41.4736,41.4408,41.4572,300981.0
2018-08-16 15:55:00,50.63,50.63,50.6,50.62,362414.0,41.4572,41.4572,41.4327,41.449,362414.0
2018-08-17 09:30:00,50.45,50.47,50.36,50.39,322076.0,41.3098,41.3262,41.2361,41.2607,322076.0
2018-08-17 09:35:00,50.38,50.53,50.36,50.52,384598.0,41.2525,41.3753,41.2361,41.3672,384598.0
2018-08-17 09:40:00,50.51,50.53,50.44,50.46,206452.0,41.359,41.3753,41.3016,41.318,206452.0
2018-08-17 09:45:00,50.47,50.48,50.42,50.45,136252.0,41.3262,41.3344,41.2853,41.3098,136252.0
2018-08-17 09:50:00,50.44,50.46,50.41,50.43,187775.0,41.3016,41.318,41.2771,41.2935,187775.0
2018-08-17 09:55:00,50.42,50.48,50.41,50.44,182088.0,41.2853,41.3344,41.2771,41.3016,182088.0
2018-08-17 10:00:00,50.44,50.5,50.43,50.45,126847.0,41.3016,41.3508,41.2935,41.3098,126847.0
2018-08-17 10:05:00,50.45,50.46,50.38,50.4,112631.0,41.3098,41.318,41.2525,41.2689,112631.0
2018-08-17 10:10:00,50.39,50.4,50.35,50.35,171227.0,41.2607,41.2689,41.228,41.228,171227.0
2018-08-17 10:15:00,50.35,50.39,50.34,50.39,144716.0,41.228,41.2607,41.2198,41.2607,144716.0
2018-08-17 10:20:00,50.39,50.4,50.33,50.35,109627.0,41.2607,41.2689,41.2116,41.228,109627.0
2018-08-17 10:25:00,50.35,50.35,50.31,50.33,156761.0,41.228,41.228,41.1952,41.2116,156761.0
2018-08-17 10:30:00,50.33,50.39,50.32,50.38,194034.0,41.2116,41.2607,41.2034,41.2525,194034.0
2018-08-17 10:35:00,50.37,50.42,50.36,50.42,238609.0,41.2443,41.2853,41.2361,41.2853,238609.0
2018-08-17 10:40:00,50.42,50.43,50.39,50.41,242596.0,41.2853,41.2935,41.2607,41.2771,242596.0
2018-08-17 10:45:00,50.4,50.45,50.38,50.45,303322.0,41.2689,41.3098,41.2525,41.3098,303322.0
2018-08-17 10:50:00,50.45,50.51,50.44,50.47,300212.0,41.3098,41.359,41.3016,41.3262,300212.0
2018-08-17 10:55:00,50.47,50.51,50.45,50.51,91403.0,41.3262,41.359,41.3098,41.359,91403.0
2018-08-17 11:00:00,50.51,50.51,50.42,50.45,137531.0,41.359,41.359,41.2853,41.3098,137531.0
2018-08-17 11:05:00,50.44,50.47,50.44,50.46,71140.0,41.3016,41.3262,41.3016,41.318,71140.0
2018-08-17 11:10:00,50.46,50.47,50.42,50.47,160864.0,41.318,41.3262,41.2853,41.3262,160864.0
2018-08-17 11:15:00,50.47,50.55,50.47,50.54,186633.0,41.3262,41.3917,41.3262,41.3835,186633.0
2018-08-17 11:20:00,50.54,50.56,50.53,50.54,128513.0,41.3835,41.3999,41.3753,41.3835,128513.0
2018-08-17 11:25:00,50.54,50.57,50.52,50.56,103380.0,41.3835,41.4081,41.3672,41.3999,103380.0
2018-08-17 11:30:00,50.57,50.61,50.57,50.59,254136.0,41.4081,41.4408,41.4081,41.4245,254136.0
2018-08-17 11:35:00,50.6,50.62,50.57,50.6,111237.0,41.4327,41.449,41.4081,41.4327,111237.0
2018-08-17 11:40:00,50.6,50.65,50.59,50.63,114069.0,41.4327,41.4736,41.4245,41.4572,114069.0
2018-08-17 11:45:00,50.62,50.64,50.61,50.63,68954.0,41.449,41.4654,41.4408,41.4572,68954.0
2018-08-17 11:50:00,50.63,50.69,50.63,50.68,107241.0,41.4572,41.5064,41.4572,41.4982,107241.0
2018-08-17 11:55:00,50.68,50.74,50.68,50.7,85889.0,41.4982,41.5473,41.4982,41.5145,85889.0
2018-08-17 12:00:00,50.7,50.71,50.65,50.65,79568.0,41.5145,41.5227,41.4736,41.4736,79568.0
2018-08-17 12:05:00,50.65,50.69,50.65,50.67,54564.0,41.4736,41.5064,41.4736,41.49,54564.0
2018-08-17 12:10:00,50.67,50.71,50.64,50.65,83543.0,41.49,41.5227,41.4654,41.4736,83543.0
2018-08-17 12:15:00,50.66,50.7,50.65,50.68,77818.0,41.4818,41.5145,41.4736,41.4982,77818.0
2018-08-17 12:20:00,50.68,50.7,50.67,50.69,138769.0,41.4982,41.5145,41.49,41.5064,138769.0
2018-08-17 12:25:00,50.69,50.7,50.68,50.69,63346.0,41.5064,41.5145,41.4982,41.5064,63346.0
2018-08-17 12:30:00,50.69,50.69,50.61,50.62,56015.0,41.5064,41.5064,41.4408,41.449,56015.0
2018-08-17 12:35:00,50.62,50.62,50.58,50.59,96592.0,41.449,41.449,41.4163,41.4245,96592.0
2018-08-17 12:40:00,50.59,50.62,50.59,50.61,69391.0,41.4245,41.449,41.4245,41.4408,69391.0
2018-08-17 12:45:00,50.61,50.61,50.57,50.6,69056.0,41.4408,41.4408,41.4081,41.4327,69056.0
2018-08-17 12:50:00,50.61,50.63,50.6,50.6,69472.0,41.4408,41.4572,41.4327,41.4327,69472.0
2018-08-17 12:55:00,50.6,50.62,50.58,50.58,54732.0,41.4327,41.449,41.4163,41.4163,54732.0
2018-08-17 13:00:00,50.58,50.61,50.57,50.6,509363.0,41.4163,41.4408,41.4081,41.4327,509363.0
2018-08-17 13:05:00,50.6,50.6,50.58,50.6,82917.0,41.4327,41.4327,41.4163,41.4327,82917.0
2018-08-17 13:10:00,50.6,50.62,50.59,50.61,69191.0,41.4327,41.449,41.4245,41.4408,69191.0
2018-08-17 13:15:00,50.61,50.64,50.6,50.63,90417.0,41.4408,41.4654,41.4327,41.4572,90417.0
2018-08-17 13:20:00,50.63,50.63,50.59,50.59,47656.0,41.4572,41.4572,41.4245,41.4245,47656.0
2018-08-17 13:25:00,50.59,50.6,50.54,50.55,90602.0,41.4245,41.4327,41.3835,41.3917,90602.0
2018-08-17 13:30:00,50.55,50.59,50.55,50.59,88239.0,41.3917,41.4245,41.3917,41.4245,88239.0
2018-08-17 13:35:00,50.59,50.61,50.58,50.59,77590.0,41.4245,41.4408,41.4163,41.4245,77590.0
2018-08-17 13:40:00,50.59,50.62,50.58,50.6,49244.0,41.4245,41.449,41.4163,41.4327,49244.0
2018-08-17 13:45:00,50.6,50.61,50.58,50.58,69418.0,41.4327,41.4408,41.4163,41.4163,69418.0
2018-08-17 13:50:00,50.59,50.61,50.57,50.6,57616.0,41.4245,41.4408,41.4081,41.4327,57616.0
2018-08-17 13:55:00,50.6,50.68,50.6,50.66,173372.0,41.4327,41.4982,41.4327,41.4818,173372.0
2018-08-17 14:00:00,50.66,50.8,50.66,50.79,321611.0,41.4818,41.5964,41.4818,41.5882,321611.0
2018-08-17 14:05:00,50.79,50.89,50.79,50.87,331281.0,41.5882,41.6701,41.5882,41.6537,331281.0
2018-08-17 14:10:00,50.87,50.91,50.84,50.9,156329.0,41.6537,41.6865,41.6292,41.6783,156329.0
2018-08-17 14:15:00,50.9,51.0,50.9,50.99,189376.0,41.6783,41.7602,41.6783,41.752,189376.0
2018-08-17 14:20:00,50.98,51.05,50.96,51.02,112030.0,41.7438,41.8011,41.7274,41.7766,112030.0
2018-08-17 14:25:00,51.02,51.14,51.0,51.05,244705.0,41.7766,41.8748,41.7602,41.8011,244705.0
2018-08-17 14:30:00,51.05,51.1,51.04,51.05,257735.0,41.8011,41.8421,41.7929,41.8011,257735.0
2018-08-17 14:35:00,51.04,51.05,50.97,51.03,100926.0,41.7929,41.8011,41.7356,41.7848,100926.0
2018-08-17 14:40:00,51.04,51.13,51.01,51.09,188717.0,41.7929,41.8666,41.7684,41.8339,188717.0
2018-08-17 14:45:00,51.09,51.12,51.07,51.08,118311.0,41.8339,41.8585,41.8175,41.8257,118311.0
2018-08-17 14:50:00,51.09,51.17,51.09,51.17,135123.0,41.8339,41.8994,41.8339,41.8994,135123.0
2018-08-17 14:55:00,51.18,51.22,51.16,51.18,131662.0,41.9076,41.9403,41.8912,41.9076,131662.0
2018-08-17 15:00:00,51.17,51.22,51.13,51.18,127665.0,41.8994,41.9403,41.8666,41.9076,127665.0
2018-08-17 15:05:00,51.18,51.19,51.1,51.11,136456.0,41.9076,41.9158,41.8421,41.8503,136456.0
2018-08-17 15:10:00,51.11,51.11,51.08,51.11,172868.0,41.8503,41.8503,41.8257,41.8503,172868.0
2018-08-17 15:15:00,51.11,51.17,51.09,51.17,155276.0,41.8503,41.8994,41.8339,41.8994,155276.0
2018-08-17 15:20:00,51.17,51.22,51.15,51.18,196904.0,41.8994,41.9403,41.883,41.9076,196904.0
2018-08-17 15:25:00,51.18,51.18,51.13,51.14,118699.0,41.9076,41.9076,41.8666,41.8748,118699.0
2018-08-17 15:30:00,51.14,51.16,51.12,51.15,102472.0,41.8748,41.8912,41.8585,41.883,102472.0
2018-08-17 15:35:00,51.16,51.18,51.15,51.17,115857.0,41.8912,41.9076,41.883,41.8994,115857.0
2018-08-17 15:40:00,51.18,51.21,51.17,51.18,156487.0,41.9076,41.9321,41.8994,41.9076,156487.0
2018-08-17 15:45:00,51.18,51.19,51.14,51.16,193973.0,41.9076,41.9158,41.8748,41.8912,193973.0
2018-08-17 15:50:00,51.15,51.18,51.14,51.18,249259.0,41.883,41.9076,41.8748,41.9076,249259.0
2018-08-17 15:55:00,51.17,51.18,51.11,51.12,315005.0,41.8994,41.9076,41.8503,41.8585,315005.0
2018-08-20 09:30:00,51.22,51.24,51.16,51.23,182405.0,41.9403,41.9567,41.8912,41.9485,182405.0
2018-08-20 09:35:00,51.23,51.3,51.23,51.27,183383.0,41.9485,42.0058,41.9485,41.9813,183383.0
2018-08-20 09:40:00,51.27,51.28,51.19,51.21,78163.0,41.9813,41.9895,41.9158,41.9321,78163.0
2018-08-20 09:45:00,51.2,51.23,51.18,51.2,86550.0,41.924,41.9485,41.9076,41.924,86550.0
2018-08-20 09:50:00,51.21,51.21,51.11,51.12,207890.0,41.9321,41.9321,41.8503,41.8585,207890.0
2018-08-20 09:55:00,51.12,51.13,51.08,51.09,161985.0,41.8585,41.8666,41.8257,41.8339,161985.0
2018-08-20 10:00:00,51.08,51.2,51.07,51.2,179772.0,41.8257,41.924,41.8175,41.924,179772.0
2018-08-20 10:05:00,51.19,51.2,51.12,51.13,86238.0,41.9158,41.924,41.8585,41.8666,86238.0
2018-08-20 10:10:00,51.12,51.13,51.07,51.08,69133.0,41.8585,41.8666,41.8175,41.8257,69133.0
2018-08-20 10:15:00,51.08,51.09,51.05,51.08,84973.0,41.8257,41.8339,41.8011,41.8257,84973.0
2018-08-20 10:20:00,51.08,51.12,51.07,51.11,66033.0,41.8257,41.8585,41.8175,41.8503,66033.0
2018-08-20 10:25:00,51.11,51.16,51.1,51.14,82976.0,41.8503,41.8912,41.8421,41.8748,82976.0
2018-08-20 10:30:00,51.14,51.17,51.1,51.16,84503.0,41.8748,41.8994,41.8421,41.8912,84503.0
2018-08-20 10:35:00,51.16,51.17,51.14,51.16,40180.0,41.8912,41.8994,41.8748,41.8912,40180.0
2018-08-20 10:40:00,51.16,51.17,51.11,51.13,146152.0,41.8912,41.8994,41.8503,41.8666,146152.0
2018-08-20 10:45:00,51.13,51.16,51.12,51.16,76121.0,41.8666,41.8912,41.8585,41.8912,76121.0
2018-08-20 10:50:00,51.16,51.16,51.1,51.11,41178.0,41.8912,41.8912,41.8421,41.8503,41178.0
2018-08-20 10:55:00,51.11,51.11,51.06,51.09,79637.0,41.8503,41.8503,41.8093,41.8339,79637.0
2018-08-20 11:00:00,51.1,51.13,51.08,51.11,86302.0,41.8421,41.8666,41.8257,41.8503,86302.0
2018-08-20 11:05:00,51.1,51.14,51.1,51.12,111537.0,41.8421,41.8748,41.8421,41.8585,111537.0
2018-08-20 11:10:00,51.13,51.16,51.12,51.14,51794.0,41.8666,41.8912,41.8585,41.8748,51794.0
2018-08-20 11:15:00,51.14,51.21,51.12,51.21,203244.0,41.8748,41.9321,41.8585,41.9321,203244.0
2018-08-20 11:20:00,51.21,51.21,51.14,51.16,139586.0,41.9321,41.9321,41.8748,41.8912,139586.0
2018-08-20 11:25:00,51.15,51.18,51.14,51.17,111447.0,41.883,41.9076,41.8748,41.8994,111447.0
2018-08-20 11:30:00,51.16,51.2,51.15,51.18,1611083.0,41.8912,41.924,41.883,41.9076,1611083.0
2018-08-20 11:35:00,51.17,51.18,51.15,51.17,52953.0,41.8994,41.9076,41.883,41.8994,52953.0
2018-08-20 11:40:00,51.18,51.18,51.14,51.14,68404.0,41.9076,41.9076,41.8748,41.8748,68404.0
2018-08-20 11:45:00,51.15,51.16,51.13,51.13,73023.0,41.883,41.8912,41.8666,41.8666,73023.0
2018-08-20 11:50:00,51.14,51.29,51.14,51.25,376965.0,41.8748,41.9977,41.8748,41.9649,376965.0
2018-08-20 11:55:00,51.25,51.25,51.11,51.12,296203.0,41.9649,41.9649,41.8503,41.8585,296203.0
2018-08-20 12:00:00,51.12,51.19,51.1,51.19,92387.0,41.8585,41.9158,41.8421,41.9158,92387.0
2018-08-20 12:05:00,51.19,51.21,51.17,51.2,49103.0,41.9158,41.9321,41.8994,41.924,49103.0
2018-08-20 12:10:00,51.21,51.23,51.2,51.22,25966.0,41.9321,41.9485,41.924,41.9403,25966.0
2018-08-20 12:15:00,51.23,51.25,51.19,51.23,71698.0,41.9485,41.9649,41.9158,41.9485,71698.0
2018-08-20 12:20:00,51.23,51.28,51.21,51.28,194132.0,41.9485,41.9895,41.9321,41.9895,194132.0
2018-08-20 12:25:00,51.28,51.28,51.25,51.28,31002.0,41.9895,41.9895,41.9649,41.9895,31002.0
2018-08-20 12:30:00,51.28,51.29,51.27,51.28,74091.0,41.9895,41.9977,41.9813,41.9895,74091.0
2018-08-20 12:35:00,51.28,51.28,51.25,51.27,26942.0,41.9895,41.9895,41.9649,41.9813,26942.0
2018-08-20 12:40:00,51.26,51.27,51.23,51.25,17014.0,41.9731,41.9813,41.9485,41.9649,17014.0
2018-08-20 12:45:00,51.25,51.27,51.24,51.26,33556.0,41.9649,41.9813,41.9567,41.9731,33556.0
2018-08-20 12:50:00,51.25,51.26,51.23,51.24,22656.0,41.9649,41.9731,41.9485,41.9567,22656.0
2018-08-20 12:55:00,51.24,51.28,51.24,51.27,23316.0,41.9567,41.9895,41.9567,41.9813,23316.0
2018-08-20 13:00:00,51.27,51.28,51.24,51.25,28394.0,41.9813,41.9895,41.9567,41.9649,28394.0
2018-08-20 13:05:00,51.25,51.25,51.22,51.23,21316.0,41.9649,41.9649,41.9403,41.9485,21316.0
2018-08-20 13:10:00,51.22,51.24,51.21,51.21,51054.0,41.9403,41.9567,41.9321,41.9321,51054.0
2018-08-20 13:15:00,51.21,51.21,51.19,51.2,16167.0,41.9321,41.9321,41.9158,41.924,16167.0
2018-08-20 13:20:00,51.2,51.21,51.18,51.19,37062.0,41.924,41.9321,41.9076,41.9158,37062.0
2018-08-20 13:25:00,51.2,51.23,51.19,51.23,43800.0,41.924,41.9485,41.9158,41.9485,43800.0
2018-08-20 13:30:00,51.23,51.23,51.2,51.22,93156.0,41.9485,41.9485,41.924,41.9403,93156.0
2018-08-20 13:35:00,51.22,51.22,51.2,51.21,27465.0,41.9403,41.9403,41.924,41.9321,27465.0
2018-08-20 13:40:00,51.2,51.22,51.19,51.21,29280.0,41.924,41.9403,41.9158,41.9321,29280.0
2018-08-20 13:45:00,51.22,51.23,51.2,51.21,35657.0,41.9403,41.9485,41.924,41.9321,35657.0
2018-08-20 13:50:00,51.21,51.24,51.2,51.23,34722.0,41.9321,41.9567,41.924,41.9485,34722.0
2018-08-20 13:55:00,51.23,51.26,51.23,51.26,310960.0,41.9485,41.9731,41.9485,41.9731,310960.0
2018-08-20 14:00:00,51.26,51.28,51.25,51.27,59682.0,41.9731,41.9895,41.9649,41.9813,59682.0
2018-08-20 14:05:00,51.26,51.27,51.25,51.27,72668.0,41.9731,41.9813,41.9649,41.9813,72668.0
2018-08-20 14:10:00,51.28,51.3,51.26,51.28,73103.0,41.9895,42.0058,41.9731,41.9895,73103.0
2018-08-20 14:15:00,51.29,51.29,51.27,51.28,23500.0,41.9977,41.9977,41.9813,41.9895,23500.0
2018-08-20 14:20:00,51.28,51.29,51.26,51.26,55079.0,41.9895,41.9977,41.9731,41.9731,55079.0
2018-08-20 14:25:00,51.27,51.31,51.26,51.3,50589.0,41.9813,42.014,41.9731,42.0058,50589.0
2018-08-20 14:30:00,51.29,51.32,51.29,51.3,84719.0,41.9977,42.0222,41.9977,42.0058,84719.0
2018-08-20 14:35:00,51.3,51.31,51.29,51.3,127520.0,42.0058,42.014,41.9977,42.0058,127520.0
2018-08-20 14:40:00,51.3,51.3,51.27,51.27,64836.0,42.0058,42.0058,41.9813,41.9813,64836.0
2018-08-20 14:45:00,51.28,51.28,51.25,51.26,66445.0,41.9895,41.9895,41.9649,41.9731,66445.0
2018-08-20 14:50:00,51.27,51.27,51.24,51.26,56037.0,41.9813,41.9813,41.9567,41.9731,56037.0
2018-08-20 14:55:00,51.25,51.28,51.25,51.27,52453.0,41.9649,41.9895,41.9649,41.9813,52453.0
2018-08-20 15:00:00,51.27,51.29,51.26,51.26,55992.0,41.9813,41.9977,41.9731,41.9731,55992.0
2018-08-20 15:05:00,51.26,51.28,51.25,51.28,37129.0,41.9731,41.9895,41.9649,41.9895,37129.0
2018-08-20 15:10:00,51.28,51.29,51.26,51.28,42217.0,41.9895,41.9977,41.9731,41.9895,42217.0
2018-08-20 15:15:00,51.28,51.32,51.28,51.32,73619.0,41.9895,42.0222,41.9895,42.0222,73619.0
2018-08-20 15:20:00,51.32,51.32,51.29,51.3,64819.0,42.0222,42.0222,41.9977,42.0058,64819.0
2018-08-20 15:25:00,51.3,51.31,51.28,51.3,61751.0,42.0058,42.014,41.9895,42.0058,61751.0
2018-08-20 15:30:00,51.29,51.31,51.28,51.3,142391.0,41.9977,42.014,41.9895,42.0058,142391.0
2018-08-20 15:35:00,51.31,51.32,51.28,51.31,68855.0,42.014,42.0222,41.9895,42.014,68855.0
2018-08-20 15:40:00,51.31,51.32,51.29,51.32,92030.0,42.014,42.0222,41.9977,42.0222,92030.0
2018-08-20 15:45:00,51.31,51.32,51.3,51.32,92214.0,42.014,42.0222,42.0058,42.0222,92214.0
2018-08-20 15:50:00,51.31,51.33,51.28,51.3,202301.0,42.014,42.0304,41.9895,42.0058,202301.0
2018-08-20 15:55:00,51.31,51.36,51.29,51.32,356277.0,42.014,42.055,41.9977,42.0222,356277.0
2018-08-21 09:30:00,51.82,51.88,51.79,51.86,339970.0,42.4316,42.4808,42.4071,42.4644,339970.0
2018-08-21 09:35:00,51.86,51.9,51.84,51.85,264565.0,42.4644,42.4971,42.448,42.4562,264565.0
2018-08-21 09:40:00,51.85,51.9,51.82,51.9,182378.0,42.4562,42.4971,42.4316,42.4971,182378.0
2018-08-21 09:45:00,51.9,51.91,51.87,51.9,241110.0,42.4971,42.5053,42.4726,42.4971,241110.0
2018-08-21 09:50:00,51.9,51.93,51.89,51.9,214303.0,42.4971,42.5217,42.4889,42.4971,214303.0
2018-08-21 09:55:00,51.9,51.9,51.85,51.9,222590.0,42.4971,42.4971,42.4562,42.4971,222590.0
2018-08-21 10:00:00,51.89,51.9,51.86,51.87,63813.0,42.4889,42.4971,42.4644,42.4726,63813.0
2018-08-21 10:05:00,51.87,51.88,51.82,51.88,481972.0,42.4726,42.4808,42.4316,42.4808,481972.0
2018-08-21 10:10:00,51.88,51.91,51.85,51.9,352208.0,42.4808,42.5053,42.4562,42.4971,352208.0
2018-08-21 10:15:00,51.9,51.92,51.9,51.91,74826.0,42.4971,42.5135,42.4971,42.5053,74826.0
2018-08-21 10:20:00,51.91,51.96,51.91,51.94,129842.0,42.5053,42.5463,42.5053,42.5299,129842.0
2018-08-21 10:25:00,51.94,51.97,51.93,51.96,144402.0,42.5299,42.5545,42.5217,42.5463,144402.0
2018-08-21 10:30:00,51.96,51.97,51.93,51.97,136126.0,42.5463,42.5545,42.5217,42.5545,136126.0
2018-08-21 10:35:00,51.96,51.98,51.92,51.93,78294.0,42.5463,42.5626,42.5135,42.5217,78294.0
2018-08-21 10:40:00,51.93,51.96,51.93,51.94,95480.0,42.5217,42.5463,42.5217,42.5299,95480.0
2018-08-21 10:45:00,51.94,51.94,51.85,51.86,97276.0,42.5299,42.5299,42.4562,42.4644,97276.0
2018-08-21 10:50:00,51.86,51.89,51.84,51.88,69343.0,42.4644,42.4889,42.448,42.4808,69343.0
2018-08-21 10:55:00,51.88,51.92,51.87,51.9,133400.0,42.4808,42.5135,42.4726,42.4971,133400.0
2018-08-21 11:00:00,51.91,51.93,51.88,51.9,115046.0,42.5053,42.5217,42.4808,42.4971,115046.0
2018-08-21 11:05:00,51.9,51.91,51.88,51.9,107613.0,42.4971,42.5053,42.4808,42.4971,107613.0
2018-08-21 11:10:00,51.9,51.9,51.86,51.86,48773.0,42.4971,42.4971,42.4644,42.4644,48773.0
2018-08-21 11:15:00,51.86,51.87,51.83,51.84,222861.0,42.4644,42.4726,42.4398,42.448,222861.0
2018-08-21 11:20:00,51.85,51.88,51.82,51.88,133371.0,42.4562,42.4808,42.4316,42.4808,133371.0
2018-08-21 11:25:00,51.88,51.9,51.86,51.87,157512.0,42.4808,42.4971,42.4644,42.4726,157512.0
2018-08-21 11:30:00,51.87,51.9,51.84,51.89,125920.0,42.4726,42.4971,42.448,42.4889,125920.0
2018-08-21 11:35:00,51.9,51.94,51.89,51.93,68282.0,42.4971,42.5299,42.4889,42.5217,68282.0
2018-08-21 11:40:00,51.93,51.96,51.92,51.95,50770.0,42.5217,42.5463,42.5135,42.5381,50770.0
2018-08-21 11:45:00,51.96,51.96,51.92,51.94,63554.0,42.5463,42.5463,42.5135,42.5299,63554.0
2018-08-21 11:50:00,51.95,51.96,51.91,51.96,67532.0,42.5381,42.5463,42.5053,42.5463,67532.0
2018-08-21 11:55:00,51.95,51.97,51.94,51.95,100407.0,42.5381,42.5545,42.5299,42.5381,100407.0
2018-08-21 12:00:00,51.95,51.99,51.94,51.98,56639.0,42.5381,42.5708,42.5299,42.5626,56639.0
2018-08-21 12:05:00,51.98,51.99,51.96,51.98,49005.0,42.5626,42.5708,42.5463,42.5626,49005.0
2018-08-21 12:10:00,51.98,51.99,51.96,51.97,74023.0,42.5626,42.5708,42.5463,42.5545,74023.0
2018-08-21 12:15:00,51.97,51.98,51.94,51.98,56889.0,42.5545,42.5626,42.5299,42.5626,56889.0
2018-08-21 12:20:00,51.98,51.99,51.97,51.99,61737.0,42.5626,42.5708,42.5545,42.5708,61737.0
2018-08-21 12:25:00,51.98,52.0,51.98,52.0,116360.0,42.5626,42.579,42.5626,42.579,116360.0
2018-08-21 12:30:00,52.0,52.02,51.99,52.02,71625.0,42.579,42.5954,42.5708,42.5954,71625.0
2018-08-21 12:35:00,52.02,52.03,52.0,52.02,67141.0,42.5954,42.6036,42.579,42.5954,67141.0
2018-08-21 12:40:00,52.02,52.03,52.01,52.03,56145.0,42.5954,42.6036,42.5872,42.6036,56145.0
2018-08-21 12:45:00,52.02,52.04,52.01,52.03,101851.0,42.5954,42.6118,42.5872,42.6036,101851.0
2018-08-21 12:50:00,52.03,52.07,52.02,52.06,51619.0,42.6036,42.6363,42.5954,42.6281,51619.0
2018-08-21 12:55:00,52.06,52.12,52.05,52.1,478908.0,42.6281,42.6773,42.62,42.6609,478908.0
2018-08-21 13:00:00,52.11,52.11,52.08,52.09,137393.0,42.6691,42.6691,42.6445,42.6527,137393.0
2018-08-21 13:05:00,52.1,52.1,52.04,52.07,76003.0,42.6609,42.6609,42.6118,42.6363,76003.0
2018-08-21 13:10:00,52.07,52.08,52.05,52.07,84420.0,42.6363,42.6445,42.62,42.6363,84420.0
2018-08-21 13:15:00,52.07,52.07,52.04,52.06,85483.0,42.6363,42.6363,42.6118,42.6281,85483.0
2018-08-21 13:20:00,52.05,52.09,52.05,52.08,78041.0,42.62,42.6527,42.62,42.6445,78041.0
2018-08-21 13:25:00,52.08,52.09,52.06,52.07,51653.0,42.6445,42.6527,42.6281,42.6363,51653.0
2018-08-21 13:30:00,52.07,52.1,52.06,52.1,77251.0,42.6363,42.6609,42.6281,42.6609,77251.0
2018-08-21 13:35:00,52.1,52.13,52.07,52.12,68362.0,42.6609,42.6855,42.6363,42.6773,68362.0
2018-08-21 13:40:00,52.13,52.13,52.09,52.11,82867.0,42.6855,42.6855,42.6527,42.6691,82867.0
2018-08-21 13:45:00,52.12,52.12,52.09,52.11,273745.0,42.6773,42.6773,42.6527,42.6691,273745.0
2018-08-21 13:50:00,52.11,52.12,52.08,52.09,102463.0,42.6691,42.6773,42.6445,42.6527,102463.0
2018-08-21 13:55:00,52.09,52.11,52.08,52.1,100657.0,42.6527,42.6691,42.6445,42.6609,100657.0
2018-08-21 14:00:00,52.11,52.11,52.07,52.07,69470.0,42.6691,42.6691,42.6363,42.6363,69470.0
2018-08-21 14:05:00,52.07,52.11,52.07,52.1,37423.0,42.6363,42.6691,42.6363,42.6609,37423.0
2018-08-21 14:10:00,52.11,52.12,52.09,52.1,70091.0,42.6691,42.6773,42.6527,42.6609,70091.0
2018-08-21 14:15:00,52.09,52.14,52.09,52.13,156832.0,42.6527,42.6937,42.6527,42.6855,156832.0
2018-08-21 14:20:00,52.13,52.14,52.11,52.12,116527.0,42.6855,42.6937,42.6691,42.6773,116527.0
2018-08-21 14:25:00,52.13,52.14,52.12,52.13,52758.0,42.6855,42.6937,42.6773,42.6855,52758.0
2018-08-21 14:30:00,52.12,52.12,52.06,52.09,77136.0,42.6773,42.6773,42.6281,42.6527,77136.0
2018-08-21 14:35:00,52.08,52.08,52.03,52.03,58274.0,42.6445,42.6445,42.6036,42.6036,58274.0
2018-08-21 14:40:00,52.04,52.07,52.03,52.04,49455.0,42.6118,42.6363,42.6036,42.6118,49455.0
2018-08-21 14:45:00,52.03,52.04,51.96,51.97,85056.0,42.6036,42.6118,42.5463,42.5545,85056.0
2018-08-21 14:50:00,51.98,51.98,51.93,51.95,104539.0,42.5626,42.5626,42.5217,42.5381,104539.0
2018-08-21 14:55:00,51.94,51.96,51.92,51.93,69754.0,42.5299,42.5463,42.5135,42.5217,69754.0
2018-08-21 15:00:00,51.93,51.96,51.89,51.92,120624.0,42.5217,42.5463,42.4889,42.5135,120624.0
2018-08-21 15:05:00,51.93,51.95,51.93,51.94,104211.0,42.5217,42.5381,42.5217,42.5299,104211.0
2018-08-21 15:10:00,51.94,51.95,51.92,51.93,105227.0,42.5299,42.5381,42.5135,42.5217,105227.0
2018-08-21 15:15:00,51.92,51.94,51.9,51.92,39686.0,42.5135,42.5299,42.4971,42.5135,39686.0
2018-08-21 15:20:00,51.91,51.94,51.9,51.94,46453.0,42.5053,42.5299,42.4971,42.5299,46453.0
2018-08-21 15:25:00,51.94,51.98,51.94,51.95,98538.0,42.5299,42.5626,42.5299,42.5381,98538.0
2018-08-21 15:30:00,51.95,51.97,51.93,51.96,40606.0,42.5381,42.5545,42.5217,42.5463,40606.0
2018-08-21 15:35:00,51.96,51.98,51.94,51.97,105225.0,42.5463,42.5626,42.5299,42.5545,105225.0
2018-08-21 15:40:00,51.96,51.97,51.93,51.95,139540.0,42.5463,42.5545,42.5217,42.5381,139540.0
2018-08-21 15:45:00,51.94,51.98,51.89,51.96,236163.0,42.5299,42.5626,42.4889,42.5463,236163.0
2018-08-21 15:50:00,51.95,51.97,51.94,51.96,243109.0,42.5381,42.5545,42.5299,42.5463,243109.0
2018-08-21 15:55:00,51.96,51.97,51.92,51.92,413532.0,42.5463,42.5545,42.5135,42.5135,413532.0
2018-08-22 09:30:00,51.97,52.09,51.97,52.09,268413.0,42.5545,42.6527,42.5545,42.6527,268413.0
2018-08-22 09:35:00,52.09,52.1,52.06,52.06,166012.0,42.6527,42.6609,42.6281,42.6281,166012.0
2018-08-22 09:40:00,52.06,52.09,52.02,52.02,83283.0,42.6281,42.6527,42.5954,42.5954,83283.0
2018-08-22 09:45:00,52.02,52.04,51.98,51.99,120845.0,42.5954,42.6118,42.5626,42.5708,120845.0
2018-08-22 09:50:00,51.99,52.02,51.97,51.98,66901.0,42.5708,42.5954,42.5545,42.5626,66901.0
2018-08-22 09:55:00,51.98,52.04,51.97,52.04,55310.0,42.5626,42.6118,42.5545,42.6118,55310.0
2018-08-22 10:00:00,52.04,52.06,52.02,52.04,74449.0,42.6118,42.6281,42.5954,42.6118,74449.0
2018-08-22 10:05:00,52.05,52.06,52.04,52.05,77347.0,42.62,42.6281,42.6118,42.62,77347.0
2018-08-22 10:10:00,52.05,52.08,52.03,52.06,76324.0,42.62,42.6445,42.6036,42.6281,76324.0
2018-08-22 10:15:00,52.06,52.08,52.04,52.06,113530.0,42.6281,42.6445,42.6118,42.6281,113530.0
2018-08-22 10:20:00,52.07,52.1,52.04,52.06,64529.0,42.6363,42.6609,42.6118,42.6281,64529.0
2018-08-22 10:25:00,52.04,52.06,52.02,52.03,59709.0,42.6118,42.6281,42.5954,42.6036,59709.0
2018-08-22 10:30:00,52.02,52.04,52.01,52.03,65260.0,42.5954,42.6118,42.5872,42.6036,65260.0
2018-08-22 10:35:00,52.03,52.1,52.03,52.1,129476.0,42.6036,42.6609,42.6036,42.6609,129476.0
2018-08-22 10:40:00,52.09,52.12,52.08,52.11,72804.0,42.6527,42.6773,42.6445,42.6691,72804.0
2018-08-22 10:45:00,52.11,52.17,52.11,52.17,184857.0,42.6691,42.7182,42.6691,42.7182,184857.0
2018-08-22 10:50:00,52.18,52.2,52.16,52.18,52330.0,42.7264,42.7428,42.71,42.7264,52330.0
2018-08-22 10:55:00,52.18,52.19,52.14,52.15,197160.0,42.7264,42.7346,42.6937,42.7018,197160.0
2018-08-22 11:00:00,52.16,52.17,52.13,52.14,66663.0,42.71,42.7182,42.6855,42.6937,66663.0
2018-08-22 11:05:00,52.14,52.16,52.12,52.13,54107.0,42.6937,42.71,42.6773,42.6855,54107.0
2018-08-22 11:10:00,52.13,52.14,52.12,52.14,74077.0,42.6855,42.6937,42.6773,42.6937,74077.0
2018-08-22 11:15:00,52.14,52.16,52.13,52.16,101250.0,42.6937,42.71,42.6855,42.71,101250.0
2018-08-22 11:20:00,52.16,52.19,52.16,52.19,136917.0,42.71,42.7346,42.71,42.7346,136917.0
2018-08-22 11:25:00,52.19,52.19,52.16,52.18,65100.0,42.7346,42.7346,42.71,42.7264,65100.0
2018-08-22 11:30:00,52.18,52.18,52.14,52.16,125639.0,42.7264,42.7264,42.6937,42.71,125639.0
2018-08-22 11:35:00,52.16,52.2,52.15,52.2,92956.0,42.71,42.7428,42.7018,42.7428,92956.0
2018-08-22 11:40:00,52.2,52.25,52.19,52.22,115786.0,42.7428,42.7837,42.7346,42.7592,115786.0
2018-08-22 11:45:00,52.23,52.25,52.21,52.22,92354.0,42.7673,42.7837,42.751,42.7592,92354.0
2018-08-22 11:50:00,52.22,52.24,52.21,52.22,83239.0,42.7592,42.7755,42.751,42.7592,83239.0
2018-08-22 11:55:00,52.22,52.23,52.21,52.22,121448.0,42.7592,42.7673,42.751,42.7592,121448.0
2018-08-22 12:00:00,52.22,52.23,52.18,52.2,76665.0,42.7592,42.7673,42.7264,42.7428,76665.0
2018-08-22 12:05:00,52.21,52.21,52.16,52.17,39439.0,42.751,42.751,42.71,42.7182,39439.0
2018-08-22 12:10:00,52.18,52.18,52.13,52.15,84101.0,42.7264,42.7264,42.6855,42.7018,84101.0
2018-08-22 12:15:00,52.15,52.16,52.14,52.16,86653.0,42.7018,42.71,42.6937,42.71,86653.0
2018-08-22 12:20:00,52.16,52.17,52.15,52.16,107447.0,42.71,42.7182,42.7018,42.71,107447.0
2018-08-22 12:25:00,52.16,52.17,52.14,52.14,79599.0,42.71,42.7182,42.6937,42.6937,79599.0
2018-08-22 12:30:00,52.14,52.18,52.13,52.16,217277.0,42.6937,42.7264,42.6855,42.71,217277.0
2018-08-22 12:35:00,52.16,52.17,52.1,52.12,72938.0,42.71,42.7182,42.6609,42.6773,72938.0
2018-08-22 12:40:00,52.12,52.15,52.11,52.14,66927.0,42.6773,42.7018,42.6691,42.6937,66927.0
2018-08-22 12:45:00,52.14,52.16,52.14,52.16,107548.0,42.6937,42.71,42.6937,42.71,107548.0
2018-08-22 12:50:00,52.16,52.18,52.15,52.16,53970.0,42.71,42.7264,42.7018,42.71,53970.0
2018-08-22 12:55:00,52.16,52.17,52.14,52.16,84101.0,42.71,42.7182,42.6937,42.71,84101.0
2018-08-22 13:00:00,52.16,52.18,52.16,52.18,79230.0,42.71,42.7264,42.71,42.7264,79230.0
2018-08-22 13:05:00,52.17,52.18,52.15,52.16,56865.0,42.7182,42.7264,42.7018,42.71,56865.0
2018-08-22 13:10:00,52.16,52.2,52.16,52.17,197896.0,42.71,42.7428,42.71,42.7182,197896.0
2018-08-22 13:15:00,52.16,52.18,52.16,52.18,31705.0,42.71,42.7264,42.71,42.7264,31705.0
2018-08-22 13:20:00,52.18,52.2,52.18,52.2,131786.0,42.7264,42.7428,42.7264,42.7428,131786.0
2018-08-22 13:25:00,52.2,52.21,52.19,52.19,48422.0,42.7428,42.751,42.7346,42.7346,48422.0
2018-08-22 13:30:00,52.19,52.21,52.18,52.21,39079.0,42.7346,42.751,42.7264,42.751,39079.0
2018-08-22 13:35:00,52.2,52.21,52.19,52.2,54474.0,42.7428,42.751,42.7346,42.7428,54474.0
2018-08-22 13:40:00,52.21,52.21,52.19,52.2,36183.0,42.751,42.751,42.7346,42.7428,36183.0
2018-08-22 13:45:00,52.19,52.2,52.17,52.2,83925.0,42.7346,42.7428,42.7182,42.7428,83925.0
2018-08-22 13:50:00,52.2,52.21,52.18,52.2,102217.0,42.7428,42.751,42.7264,42.7428,102217.0
2018-08-22 13:55:00,52.2,52.21,52.19,52.21,122295.0,42.7428,42.751,42.7346,42.751,122295.0
2018-08-22 14:00:00,52.21,52.38,52.18,52.34,1039370.0,42.751,42.8902,42.7264,42.8574,1039370.0
2018-08-22 14:05:00,52.34,52.36,52.27,52.27,297704.0,42.8574,42.8738,42.8001,42.8001,297704.0
2018-08-22 14:10:00,52.28,52.31,52.26,52.31,160699.0,42.8083,42.8329,42.7919,42.8329,160699.0
2018-08-22 14:15:00,52.3,52.31,52.23,52.23,224427.0,42.8247,42.8329,42.7673,42.7673,224427.0
2018-08-22 14:20:00,52.23,52.26,52.22,52.23,55744.0,42.7673,42.7919,42.7592,42.7673,55744.0
2018-08-22 14:25:00,52.22,52.25,52.17,52.24,133455.0,42.7592,42.7837,42.7182,42.7755,133455.0
2018-08-22 14:30:00,52.24,52.26,52.23,52.24,95708.0,42.7755,42.7919,42.7673,42.7755,95708.0
2018-08-22 14:35:00,52.24,52.25,52.22,52.23,106789.0,42.7755,42.7837,42.7592,42.7673,106789.0
2018-08-22 14:40:00,52.23,52.25,52.21,52.25,122327.0,42.7673,42.7837,42.751,42.7837,122327.0
2018-08-22 14:45:00,52.25,52.26,52.23,52.24,47800.0,42.7837,42.7919,42.7673,42.7755,47800.0
2018-08-22 14:50:00,52.24,52.28,52.23,52.25,52791.0,42.7755,42.8083,42.7673,42.7837,52791.0
2018-08-22 14:55:00,52.25,52.28,52.23,52.28,68810.0,42.7837,42.8083,42.7673,42.8083,68810.0
2018-08-22 15:00:00,52.28,52.31,52.27,52.28,100292.0,42.8083,42.8329,42.8001,42.8083,100292.0
2018-08-22 15:05:00,52.28,52.3,52.27,52.3,74821.0,42.8083,42.8247,42.8001,42.8247,74821.0
2018-08-22 15:10:00,52.29,52.32,52.28,52.31,58916.0,42.8165,42.841,42.8083,42.8329,58916.0
2018-08-22 15:15:00,52.31,52.33,52.3,52.32,92266.0,42.8329,42.8492,42.8247,42.841,92266.0
2018-08-22 15:20:00,52.32,52.33,52.3,52.32,97925.0,42.841,42.8492,42.8247,42.841,97925.0
2018-08-22 15:25:00,52.32,52.33,52.31,52.32,110538.0,42.841,42.8492,42.8329,42.841,110538.0
2018-08-22 15:30:00,52.32,52.34,52.31,52.33,104359.0,42.841,42.8574,42.8329,42.8492,104359.0
2018-08-22 15:35:00,52.33,52.34,52.3,52.33,140395.0,42.8492,42.8574,42.8247,42.8492,140395.0
2018-08-22 15:40:00,52.32,52.34,52.31,52.32,55005.0,42.841,42.8574,42.8329,42.841,55005.0
2018-08-22 15:45:00,52.32,52.33,52.28,52.28,67297.0,42.841,42.8492,42.8083,42.8083,67297.0
2018-08-22 15:50:00,52.28,52.31,52.26,52.31,95183.0,42.8083,42.8329,42.7919,42.8329,95183.0
2018-08-22 15:55:00,52.31,52.33,52.29,52.29,426911.0,42.8329,42.8492,42.8165,42.8165,426911.0
2018-08-23 09:30:00,52.13,52.17,52.08,52.1,158358.0,42.6855,42.7182,42.6445,42.6609,158358.0
2018-08-23 09:35:00,52.1,52.1,52.04,52.1,139508.0,42.6609,42.6609,42.6118,42.6609,139508.0
2018-08-23 09:40:00,52.11,52.16,52.1,52.16,184872.0,42.6691,42.71,42.6609,42.71,184872.0
2018-08-23 09:45:00,52.15,52.21,52.15,52.2,131822.0,42.7018,42.751,42.7018,42.7428,131822.0
2018-08-23 09:50:00,52.21,52.27,52.19,52.26,254015.0,42.751,42.8001,42.7346,42.7919,254015.0
2018-08-23 09:55:00,52.26,52.26,52.22,52.23,118294.0,42.7919,42.7919,42.7592,42.7673,118294.0
2018-08-23 10:00:00,52.22,52.23,52.15,52.15,183437.0,42.7592,42.7673,42.7018,42.7018,183437.0
2018-08-23 10:05:00,52.16,52.17,52.13,52.14,110440.0,42.71,42.7182,42.6855,42.6937,110440.0
2018-08-23 10:10:00,52.14,52.16,52.1,52.11,132903.0,42.6937,42.71,42.6609,42.6691,132903.0
2018-08-23 10:15:00,52.11,52.12,52.08,52.09,67428.0,42.6691,42.6773,42.6445,42.6527,67428.0
2018-08-23 10:20:00,52.11,52.14,52.08,52.08,109514.0,42.6691,42.6937,42.6445,42.6445,109514.0
2018-08-23 10:25:00,52.09,52.14,52.09,52.14,222574.0,42.6527,42.6937,42.6527,42.6937,222574.0
2018-08-23 10:30:00,52.14,52.16,52.11,52.12,225627.0,42.6937,42.71,42.6691,42.6773,225627.0
2018-08-23 10:35:00,52.11,52.13,52.1,52.11,91386.0,42.6691,42.6855,42.6609,42.6691,91386.0
2018-08-23 10:40:00,52.11,52.12,52.08,52.08,35710.0,42.6691,42.6773,42.6445,42.6445,35710.0
2018-08-23 10:45:00,52.08,52.09,52.0,52.03,203750.0,42.6445,42.6527,42.579,42.6036,203750.0
2018-08-23 10:50:00,52.02,52.03,51.98,51.99,92825.0,42.5954,42.6036,42.5626,42.5708,92825.0
2018-08-23 10:55:00,51.99,52.0,51.96,51.96,218227.0,42.5708,42.579,42.5463,42.5463,218227.0
2018-08-23 11:00:00,51.96,51.99,51.94,51.95,154674.0,42.5463,42.5708,42.5299,42.5381,154674.0
2018-08-23 11:05:00,51.94,51.94,51.85,51.88,268025.0,42.5299,42.5299,42.4562,42.4808,268025.0
2018-08-23 11:10:00,51.88,51.9,51.84,51.84,279406.0,42.4808,42.4971,42.448,42.448,279406.0
2018-08-23 11:15:00,51.85,51.85,51.72,51.73,149208.0,42.4562,42.4562,42.3497,42.3579,149208.0
2018-08-23 11:20:00,51.72,51.78,51.68,51.77,237290.0,42.3497,42.3989,42.317,42.3907,237290.0
2018-08-23 11:25:00,51.76,51.81,51.75,51.77,960564.0,42.3825,42.4234,42.3743,42.3907,960564.0
2018-08-23 11:30:00,51.77,51.78,51.73,51.75,86913.0,42.3907,42.3989,42.3579,42.3743,86913.0
2018-08-23 11:35:00,51.74,51.75,51.63,51.65,201258.0,42.3661,42.3743,42.2761,42.2924,201258.0
2018-08-23 11:40:00,51.66,51.71,51.64,51.7,136158.0,42.3006,42.3416,42.2842,42.3334,136158.0
2018-08-23 11:45:00,51.7,51.76,51.69,51.75,259899.0,42.3334,42.3825,42.3252,42.3743,259899.0
2018-08-23 11:50:00,51.74,51.78,51.73,51.76,159090.0,42.3661,42.3989,42.3579,42.3825,159090.0
2018-08-23 11:55:00,51.76,51.81,51.75,51.75,47280.0,42.3825,42.4234,42.3743,42.3743,47280.0
2018-08-23 12:00:00,51.76,51.8,51.75,51.76,85837.0,42.3825,42.4153,42.3743,42.3825,85837.0
2018-08-23 12:05:00,51.76,51.76,51.7,51.7,122139.0,42.3825,42.3825,42.3334,42.3334,122139.0
2018-08-23 12:10:00,51.7,51.75,51.7,51.72,87342.0,42.3334,42.3743,42.3334,42.3497,87342.0
2018-08-23 12:15:00,51.73,51.77,51.72,51.77,51665.0,42.3579,42.3907,42.3497,42.3907,51665.0
2018-08-23 12:20:00,51.78,51.81,51.78,51.79,28024.0,42.3989,42.4234,42.3989,42.4071,28024.0
2018-08-23 12:25:00,51.79,51.8,51.77,51.78,59989.0,42.4071,42.4153,42.3907,42.3989,59989.0
2018-08-23 12:30:00,51.79,51.79,51.77,51.78,22822.0,42.4071,42.4071,42.3907,42.3989,22822.0
2018-08-23 12:35:00,51.78,51.8,51.77,51.8,29752.0,42.3989,42.4153,42.3907,42.4153,29752.0
2018-08-23 12:40:00,51.8,51.85,51.8,51.82,58570.0,42.4153,42.4562,42.4153,42.4316,58570.0
2018-08-23 12:45:00,51.83,51.84,51.81,51.83,86932.0,42.4398,42.448,42.4234,42.4398,86932.0
2018-08-23 12:50:00,51.83,51.83,51.77,51.79,31200.0,42.4398,42.4398,42.3907,42.4071,31200.0
2018-08-23 12:55:00,51.79,51.8,51.73,51.75,88270.0,42.4071,42.4153,42.3579,42.3743,88270.0
2018-08-23 13:00:00,51.75,51.75,51.71,51.72,76009.0,42.3743,42.3743,42.3416,42.3497,76009.0
2018-08-23 13:05:00,51.71,51.72,51.68,51.69,69079.0,42.3416,42.3497,42.317,42.3252,69079.0
2018-08-23 13:10:00,51.69,51.7,51.62,51.65,76782.0,42.3252,42.3334,42.2679,42.2924,76782.0
2018-08-23 13:15:00,51.64,51.69,51.62,51.68,58086.0,42.2842,42.3252,42.2679,42.317,58086.0
2018-08-23 13:20:00,51.68,51.7,51.66,51.67,25055.0,42.317,42.3334,42.3006,42.3088,25055.0
2018-08-23 13:25:00,51.67,51.7,51.66,51.7,31273.0,42.3088,42.3334,42.3006,42.3334,31273.0
2018-08-23 13:30:00,51.7,51.72,51.67,51.69,82759.0,42.3334,42.3497,42.3088,42.3252,82759.0
2018-08-23 13:35:00,51.7,51.71,51.67,51.69,185345.0,42.3334,42.3416,42.3088,42.3252,185345.0
2018-08-23 13:40:00,51.69,51.72,51.68,51.7,80498.0,42.3252,42.3497,42.317,42.3334,80498.0
2018-08-23 13:45:00,51.7,51.7,51.66,51.67,53161.0,42.3334,42.3334,42.3006,42.3088,53161.0
2018-08-23 13:50:00,51.67,51.69,51.64,51.64,95333.0,42.3088,42.3252,42.2842,42.2842,95333.0
2018-08-23 13:55:00,51.64,51.66,51.63,51.65,69876.0,42.2842,42.3006,42.2761,42.2924,69876.0
2018-08-23 14:00:00,51.65,51.69,51.65,51.66,50612.0,42.2924,42.3252,42.2924,42.3006,50612.0
2018-08-23 14:05:00,51.67,51.71,51.66,51.71,86437.0,42.3088,42.3416,42.3006,42.3416,86437.0
2018-08-23 14:10:00,51.72,51.72,51.66,51.67,206733.0,42.3497,42.3497,42.3006,42.3088,206733.0
2018-08-23 14:15:00,51.67,51.69,51.66,51.66,100927.0,42.3088,42.3252,42.3006,42.3006,100927.0
2018-08-23 14:20:00,51.66,51.67,51.64,51.65,25737.0,42.3006,42.3088,42.2842,42.2924,25737.0
2018-08-23 14:25:00,51.65,51.66,51.63,51.64,53506.0,42.2924,42.3006,42.2761,42.2842,53506.0
2018-08-23 14:30:00,51.64,51.64,51.62,51.62,71965.0,42.2842,42.2842,42.2679,42.2679,71965.0
2018-08-23 14:35:00,51.62,51.62,51.59,51.61,68146.0,42.2679,42.2679,42.2433,42.2597,68146.0
2018-08-23 14:40:00,51.61,51.66,51.59,51.65,61289.0,42.2597,42.3006,42.2433,42.2924,61289.0
2018-08-23 14:45:00,51.65,51.66,51.62,51.63,64864.0,42.2924,42.3006,42.2679,42.2761,64864.0
2018-08-23 14:50:00,51.63,51.63,51.59,51.62,54848.0,42.2761,42.2761,42.2433,42.2679,54848.0
2018-08-23 14:55:00,51.62,51.67,51.61,51.66,75193.0,42.2679,42.3088,42.2597,42.3006,75193.0
2018-08-23 15:00:00,51.66,51.69,51.65,51.66,51511.0,42.3006,42.3252,42.2924,42.3006,51511.0
2018-08-23 15:05:00,51.66,51.67,51.65,51.66,40289.0,42.3006,42.3088,42.2924,42.3006,40289.0
2018-08-23 15:10:00,51.66,51.69,51.66,51.68,67789.0,42.3006,42.3252,42.3006,42.317,67789.0
2018-08-23 15:15:00,51.67,51.69,51.66,51.66,72133.0,42.3088,42.3252,42.3006,42.3006,72133.0
2018-08-23 15:20:00,51.66,51.67,51.64,51.65,26515.0,42.3006,42.3088,42.2842,42.2924,26515.0
2018-08-23 15:25:00,51.65,51.67,51.64,51.64,86779.0,42.2924,42.3088,42.2842,42.2842,86779.0
2018-08-23 15:30:00,51.65,51.65,51.6,51.6,45635.0,42.2924,42.2924,42.2515,42.2515,45635.0
2018-08-23 15:35:00,51.6,51.61,51.53,51.54,81529.0,42.2515,42.2597,42.1942,42.2024,81529.0
2018-08-23 15:40:00,51.53,51.55,51.5,51.51,49064.0,42.1942,42.2105,42.1696,42.1778,49064.0
2018-08-23 15:45:00,51.5,51.53,51.46,51.52,122436.0,42.1696,42.1942,42.1369,42.186,122436.0
2018-08-23 15:50:00,51.52,51.56,51.5,51.53,155708.0,42.186,42.2187,42.1696,42.1942,155708.0
2018-08-23 15:55:00,51.53,51.57,51.5,51.53,349305.0,42.1942,42.2269,42.1696,42.1942,349305.0
2018-08-24 09:30:00,52.24,52.29,52.18,52.2,526558.0,42.7755,42.8165,42.7264,42.7428,526558.0
2018-08-24 09:35:00,52.21,52.25,52.2,52.24,159997.0,42.751,42.7837,42.7428,42.7755,159997.0
2018-08-24 09:40:00,52.24,52.25,52.17,52.21,92202.0,42.7755,42.7837,42.7182,42.751,92202.0
2018-08-24 09:45:00,52.2,52.21,52.17,52.18,66320.0,42.7428,42.751,42.7182,42.7264,66320.0
2018-08-24 09:50:00,52.17,52.18,52.14,52.14,166013.0,42.7182,42.7264,42.6937,42.6937,166013.0
2018-08-24 09:55:00,52.13,52.13,52.09,52.1,163646.0,42.6855,42.6855,42.6527,42.6609,163646.0
2018-08-24 10:00:00,52.11,52.31,52.09,52.3,232717.0,42.6691,42.8329,42.6527,42.8247,232717.0
2018-08-24 10:05:00,52.3,52.37,52.28,52.29,366037.0,42.8247,42.882,42.8083,42.8165,366037.0
2018-08-24 10:10:00,52.29,52.32,52.22,52.24,121628.0,42.8165,42.841,42.7592,42.7755,121628.0
2018-08-24 10:15:00,52.24,52.31,52.23,52.28,183693.0,42.7755,42.8329,42.7673,42.8083,183693.0
2018-08-24 10:20:00,52.28,52.32,52.25,52.27,81183.0,42.8083,42.841,42.7837,42.8001,81183.0
2018-08-24 10:25:00,52.27,52.27,52.22,52.24,45850.0,42.8001,42.8001,42.7592,42.7755,45850.0
2018-08-24 10:30:00,52.24,52.31,52.24,52.3,84701.0,42.7755,42.8329,42.7755,42.8247,84701.0
2018-08-24 10:35:00,52.31,52.32,52.29,52.31,45034.0,42.8329,42.841,42.8165,42.8329,45034.0
2018-08-24 10:40:00,52.31,52.32,52.27,52.3,90173.0,42.8329,42.841,42.8001,42.8247,90173.0
2018-08-24 10:45:00,52.3,52.36,52.29,52.34,181897.0,42.8247,42.8738,42.8165,42.8574,181897.0
2018-08-24 10:50:00,52.34,52.36,52.32,52.35,46891.0,42.8574,42.8738,42.841,42.8656,46891.0
2018-08-24 10:55:00,52.36,52.37,52.34,52.36,102467.0,42.8738,42.882,42.8574,42.8738,102467.0
2018-08-24 11:00:00,52.35,52.37,52.34,52.36,54009.0,42.8656,42.882,42.8574,42.8738,54009.0
2018-08-24 11:05:00,52.36,52.38,52.33,52.33,81285.0,42.8738,42.8902,42.8492,42.8492,81285.0
2018-08-24 11:10:00,52.34,52.38,52.34,52.37,67745.0,42.8574,42.8902,42.8574,42.882,67745.0
2018-08-24 11:15:00,52.37,52.4,52.36,52.39,78186.0,42.882,42.9065,42.8738,42.8984,78186.0
2018-08-24 11:20:00,52.38,52.39,52.34,52.34,70134.0,42.8902,42.8984,42.8574,42.8574,70134.0
2018-08-24 11:25:00,52.34,52.36,52.3,52.31,415631.0,42.8574,42.8738,42.8247,42.8329,415631.0
2018-08-24 11:30:00,52.32,52.36,52.3,52.34,178237.0,42.841,42.8738,42.8247,42.8574,178237.0
2018-08-24 11:35:00,52.35,52.38,52.34,52.36,99490.0,42.8656,42.8902,42.8574,42.8738,99490.0
2018-08-24 11:40:00,52.36,52.37,52.33,52.34,58770.0,42.8738,42.882,42.8492,42.8574,58770.0
2018-08-24 11:45:00,52.34,52.35,52.31,52.32,128727.0,42.8574,42.8656,42.8329,42.841,128727.0
2018-08-24 11:50:00,52.33,52.34,52.3,52.33,88512.0,42.8492,42.8574,42.8247,42.8492,88512.0
2018-08-24 11:55:00,52.33,52.38,52.32,52.37,104275.0,42.8492,42.8902,42.841,42.882,104275.0
2018-08-24 12:00:00,52.37,52.38,52.35,52.37,81094.0,42.882,42.8902,42.8656,42.882,81094.0
2018-08-24 12:05:00,52.37,52.37,52.34,52.35,53241.0,42.882,42.882,42.8574,42.8656,53241.0
2018-08-24 12:10:00,52.36,52.4,52.36,52.36,42808.0,42.8738,42.9065,42.8738,42.8738,42808.0
2018-08-24 12:15:00,52.36,52.38,52.35,52.38,15425.0,42.8738,42.8902,42.8656,42.8902,15425.0
2018-08-24 12:20:00,52.38,52.38,52.33,52.36,26174.0,42.8902,42.8902,42.8492,42.8738,26174.0
2018-08-24 12:25:00,52.36,52.36,52.32,52.33,33131.0,42.8738,42.8738,42.841,42.8492,33131.0
2018-08-24 12:30:00,52.32,52.34,52.28,52.28,44558.0,42.841,42.8574,42.8083,42.8083,44558.0
2018-08-24 12:35:00,52.29,52.29,52.25,52.27,28088.0,42.8165,42.8165,42.7837,42.8001,28088.0
2018-08-24 12:40:00,52.27,52.31,52.26,52.3,44369.0,42.8001,42.8329,42.7919,42.8247,44369.0
2018-08-24 12:45:00,52.3,52.33,52.29,52.33,23641.0,42.8247,42.8492,42.8165,42.8492,23641.0
2018-08-24 12:50:00,52.33,52.33,52.31,52.31,43675.0,42.8492,42.8492,42.8329,42.8329,43675.0
2018-08-24 12:55:00,52.32,52.32,52.27,52.3,68801.0,42.841,42.841,42.8001,42.8247,68801.0
2018-08-24 13:00:00,52.3,52.32,52.29,52.32,27246.0,42.8247,42.841,42.8165,42.841,27246.0
2018-08-24 13:05:00,52.31,52.32,52.3,52.31,15305.0,42.8329,42.841,42.8247,42.8329,15305.0
2018-08-24 13:10:00,52.3,52.3,52.24,52.25,36426.0,42.8247,42.8247,42.7755,42.7837,36426.0
2018-08-24 13:15:00,52.26,52.28,52.25,52.28,7011.0,42.7919,42.8083,42.7837,42.8083,7011.0
2018-08-24 13:20:00,52.28,52.29,52.25,52.26,14494.0,42.8083,42.8165,42.7837,42.7919,14494.0
2018-08-24 13:25:00,52.25,52.27,52.24,52.26,24175.0,42.7837,42.8001,42.7755,42.7919,24175.0
2018-08-24 13:30:00,52.26,52.26,52.19,52.21,66346.0,42.7919,42.7919,42.7346,42.751,66346.0
2018-08-24 13:35:00,52.2,52.22,52.19,52.19,30172.0,42.7428,42.7592,42.7346,42.7346,30172.0
2018-08-24 13:40:00,52.18,52.18,52.11,52.13,187284.0,42.7264,42.7264,42.6691,42.6855,187284.0
2018-08-24 13:45:00,52.13,52.22,52.12,52.19,234158.0,42.6855,42.7592,42.6773,42.7346,234158.0
2018-08-24 13:50:00,52.19,52.2,52.17,52.19,86029.0,42.7346,42.7428,42.7182,42.7346,86029.0
2018-08-24 13:55:00,52.19,52.23,52.18,52.21,48877.0,42.7346,42.7673,42.7264,42.751,48877.0
2018-08-24 14:00:00,52.22,52.22,52.19,52.21,61725.0,42.7592,42.7592,42.7346,42.751,61725.0
2018-08-24 14:05:00,52.22,52.23,52.2,52.23,45128.0,42.7592,42.7673,42.7428,42.7673,45128.0
2018-08-24 14:10:00,52.23,52.23,52.2,52.23,48525.0,42.7673,42.7673,42.7428,42.7673,48525.0
2018-08-24 14:15:00,52.23,52.26,52.22,52.25,148081.0,42.7673,42.7919,42.7592,42.7837,148081.0
2018-08-24 14:20:00,52.25,52.26,52.23,52.23,106850.0,42.7837,42.7919,42.7673,42.7673,106850.0
2018-08-24 14:25:00,52.23,52.28,52.22,52.28,202841.0,42.7673,42.8083,42.7592,42.8083,202841.0
2018-08-24 14:30:00,52.28,52.29,52.26,52.29,108106.0,42.8083,42.8165,42.7919,42.8165,108106.0
2018-08-24 14:35:00,52.29,52.29,52.27,52.27,23960.0,42.8165,42.8165,42.8001,42.8001,23960.0
2018-08-24 14:40:00,52.27,52.29,52.26,52.28,38003.0,42.8001,42.8165,42.7919,42.8083,38003.0
2018-08-24 14:45:00,52.28,52.3,52.28,52.3,46175.0,42.8083,42.8247,42.8083,42.8247,46175.0
2018-08-24 14:50:00,52.3,52.31,52.28,52.31,31149.0,42.8247,42.8329,42.8083,42.8329,31149.0
2018-08-24 14:55:00,52.3,52.32,52.29,52.29,39148.0,42.8247,42.841,42.8165,42.8165,39148.0
2018-08-24 15:00:00,52.29,52.31,52.29,52.3,96290.0,42.8165,42.8329,42.8165,42.8247,96290.0
2018-08-24 15:05:00,52.3,52.31,52.26,52.27,58698.0,42.8247,42.8329,42.7919,42.8001,58698.0
2018-08-24 15:10:00,52.27,52.31,52.27,52.31,59321.0,42.8001,42.8329,42.8001,42.8329,59321.0
2018-08-24 15:15:00,52.32,52.36,52.31,52.35,43086.0,42.841,42.8738,42.8329,42.8656,43086.0
2018-08-24 15:20:00,52.35,52.35,52.33,52.33,35567.0,42.8656,42.8656,42.8492,42.8492,35567.0
2018-08-24 15:25:00,52.33,52.35,52.32,52.35,60305.0,42.8492,42.8656,42.841,42.8656,60305.0
2018-08-24 15:30:00,52.35,52.38,52.33,52.38,145519.0,42.8656,42.8902,42.8492,42.8902,145519.0
2018-08-24 15:35:00,52.38,52.39,52.36,52.38,107302.0,42.8902,42.8984,42.8738,42.8902,107302.0
2018-08-24 15:40:00,52.39,52.42,52.38,52.41,69628.0,42.8984,42.9229,42.8902,42.9147,69628.0
2018-08-24 15:45:00,52.41,52.43,52.39,52.43,109340.0,42.9147,42.9311,42.8984,42.9311,109340.0
2018-08-24 15:50:00,52.42,52.43,52.4,52.41,166456.0,42.9229,42.9311,42.9065,42.9147,166456.0
2018-08-24 15:55:00,52.41,52.43,52.37,52.38,325761.0,42.9147,42.9311,42.882,42.8902,325761.0
2018-08-27 09:30:00,52.89,52.99,52.86,52.94,187313.0,43.3078,43.3897,43.2832,43.3487,187313.0
2018-08-27 09:35:00,52.94,52.98,52.91,52.98,524094.0,43.3487,43.3815,43.3242,43.3815,524094.0
2018-08-27 09:40:00,52.99,53.05,52.96,53.03,780979.0,43.3897,43.4388,43.3651,43.4224,780979.0
2018-08-27 09:45:00,53.02,53.12,53.02,53.1,365199.0,43.4142,43.4961,43.4142,43.4797,365199.0
2018-08-27 09:50:00,53.1,53.14,53.03,53.13,668511.0,43.4797,43.5125,43.4224,43.5043,668511.0
2018-08-27 09:55:00,53.13,53.16,53.09,53.14,316646.0,43.5043,43.5289,43.4715,43.5125,316646.0
2018-08-27 10:00:00,53.15,53.18,53.13,53.15,223950.0,43.5207,43.5452,43.5043,43.5207,223950.0
2018-08-27 10:05:00,53.16,53.22,53.16,53.21,793912.0,43.5289,43.578,43.5289,43.5698,793912.0
2018-08-27 10:10:00,53.21,53.25,53.21,53.23,204154.0,43.5698,43.6026,43.5698,43.5862,204154.0
2018-08-27 10:15:00,53.23,53.24,53.2,53.23,161185.0,43.5862,43.5944,43.5616,43.5862,161185.0
2018-08-27 10:20:00,53.23,53.32,53.23,53.32,91708.0,43.5862,43.6599,43.5862,43.6599,91708.0
2018-08-27 10:25:00,53.32,53.32,53.27,53.29,94802.0,43.6599,43.6599,43.6189,43.6353,94802.0
2018-08-27 10:30:00,53.29,53.29,53.21,53.21,77608.0,43.6353,43.6353,43.5698,43.5698,77608.0
2018-08-27 10:35:00,53.22,53.24,53.17,53.18,138000.0,43.578,43.5944,43.537,43.5452,138000.0
2018-08-27 10:40:00,53.18,53.25,53.17,53.23,204461.0,43.5452,43.6026,43.537,43.5862,204461.0
2018-08-27 10:45:00,53.23,53.24,53.19,53.2,259939.0,43.5862,43.5944,43.5534,43.5616,259939.0
2018-08-27 10:50:00,53.2,53.25,53.19,53.24,149684.0,43.5616,43.6026,43.5534,43.5944,149684.0
2018-08-27 10:55:00,53.24,53.25,53.23,53.25,132578.0,43.5944,43.6026,43.5862,43.6026,132578.0
2018-08-27 11:00:00,53.25,53.29,53.24,53.27,110565.0,43.6026,43.6353,43.5944,43.6189,110565.0
2018-08-27 11:05:00,53.27,53.28,53.23,53.25,67751.0,43.6189,43.6271,43.5862,43.6026,67751.0
2018-08-27 11:10:00,53.25,53.28,53.2,53.25,108418.0,43.6026,43.6271,43.5616,43.6026,108418.0
2018-08-27 11:15:00,53.24,53.28,53.23,53.26,153953.0,43.5944,43.6271,43.5862,43.6107,153953.0
2018-08-27 11:20:00,53.26,53.28,53.23,53.25,158936.0,43.6107,43.6271,43.5862,43.6026,158936.0
2018-08-27 11:25:00,53.25,53.27,53.24,53.27,227091.0,43.6026,43.6189,43.5944,43.6189,227091.0
2018-08-27 11:30:00,53.26,53.28,53.25,53.28,145549.0,43.6107,43.6271,43.6026,43.6271,145549.0
2018-08-27 11:35:00,53.28,53.3,53.25,53.25,139103.0,43.6271,43.6435,43.6026,43.6026,139103.0
2018-08-27 11:40:00,53.25,53.25,53.21,53.22,123896.0,43.6026,43.6026,43.5698,43.578,123896.0
2018-08-27 11:45:00,53.22,53.23,53.19,53.2,636053.0,43.578,43.5862,43.5534,43.5616,636053.0
2018-08-27 11:50:00,53.2,53.24,53.19,53.22,147019.0,43.5616,43.5944,43.5534,43.578,147019.0
2018-08-27 11:55:00,53.22,53.28,53.21,53.27,86302.0,43.578,43.6271,43.5698,43.6189,86302.0
2018-08-27 12:00:00,53.27,53.27,53.23,53.24,45796.0,43.6189,43.6189,43.5862,43.5944,45796.0
2018-08-27 12:05:00,53.24,53.24,53.22,53.24,43224.0,43.5944,43.5944,43.578,43.5944,43224.0
2018-08-27 12:10:00,53.25,53.26,53.22,53.23,123146.0,43.6026,43.6107,43.578,43.5862,123146.0
2018-08-27 12:15:00,53.23,53.26,53.23,53.25,31965.0,43.5862,43.6107,43.5862,43.6026,31965.0
2018-08-27 12:20:00,53.25,53.28,53.24,53.28,47243.0,43.6026,43.6271,43.5944,43.6271,47243.0
2018-08-27 12:25:00,53.28,53.3,53.26,53.27,186963.0,43.6271,43.6435,43.6107,43.6189,186963.0
2018-08-27 12:30:00,53.27,53.29,53.25,53.26,22820.0,43.6189,43.6353,43.6026,43.6107,22820.0
2018-08-27 12:35:00,53.26,53.28,53.26,53.27,61401.0,43.6107,43.6271,43.6107,43.6189,61401.0
2018-08-27 12:40:00,53.27,53.31,53.26,53.29,54399.0,43.6189,43.6517,43.6107,43.6353,54399.0
2018-08-27 12:45:00,53.29,53.3,53.28,53.29,37541.0,43.6353,43.6435,43.6271,43.6353,37541.0
2018-08-27 12:50:00,53.29,53.29,53.25,53.28,61457.0,43.6353,43.6353,43.6026,43.6271,61457.0
2018-08-27 12:55:00,53.28,53.28,53.25,53.27,70560.0,43.6271,43.6271,43.6026,43.6189,70560.0
2018-08-27 13:00:00,53.27,53.28,53.25,53.27,19824.0,43.6189,43.6271,43.6026,43.6189,19824.0
2018-08-27 13:05:00,53.27,53.27,53.22,53.24,63932.0,43.6189,43.6189,43.578,43.5944,63932.0
2018-08-27 13:10:00,53.23,53.26,53.22,53.25,20661.0,43.5862,43.6107,43.578,43.6026,20661.0
2018-08-27 13:15:00,53.26,53.26,53.24,53.25,11007.0,43.6107,43.6107,43.5944,43.6026,11007.0
2018-08-27 13:20:00,53.25,53.25,53.21,53.23,43209.0,43.6026,43.6026,43.5698,43.5862,43209.0
2018-08-27 13:25:00,53.23,53.24,53.2,53.21,46901.0,43.5862,43.5944,43.5616,43.5698,46901.0
2018-08-27 13:30:00,53.21,53.23,53.18,53.19,32484.0,43.5698,43.5862,43.5452,43.5534,32484.0
2018-08-27 13:35:00,53.18,53.19,53.17,53.18,62333.0,43.5452,43.5534,43.537,43.5452,62333.0
2018-08-27 13:40:00,53.18,53.18,53.17,53.18,21911.0,43.5452,43.5452,43.537,43.5452,21911.0
2018-08-27 13:45:00,53.18,53.19,53.15,53.17,103371.0,43.5452,43.5534,43.5207,43.537,103371.0
2018-08-27 13:50:00,53.17,53.19,53.15,53.18,19814.0,43.537,43.5534,43.5207,43.5452,19814.0
2018-08-27 13:55:00,53.18,53.18,53.15,53.16,41785.0,43.5452,43.5452,43.5207,43.5289,41785.0
2018-08-27 14:00:00,53.16,53.21,53.16,53.21,52412.0,43.5289,43.5698,43.5289,43.5698,52412.0
2018-08-27 14:05:00,53.21,53.22,53.19,53.22,50186.0,43.5698,43.578,43.5534,43.578,50186.0
2018-08-27 14:10:00,53.22,53.22,53.19,53.2,92975.0,43.578,43.578,43.5534,43.5616,92975.0
2018-08-27 14:15:00,53.21,53.21,53.18,53.19,27562.0,43.5698,43.5698,43.5452,43.5534,27562.0
2018-08-27 14:20:00,53.19,53.22,53.18,53.19,37724.0,43.5534,43.578,43.5452,43.5534,37724.0
2018-08-27 14:25:00,53.2,53.22,53.19,53.22,48344.0,43.5616,43.578,43.5534,43.578,48344.0
2018-08-27 14:30:00,53.22,53.24,53.2,53.21,112922.0,43.578,43.5944,43.5616,43.5698,112922.0
2018-08-27 14:35:00,53.2,53.23,53.2,53.2,30721.0,43.5616,43.5862,43.5616,43.5616,30721.0
2018-08-27 14:40:00,53.2,53.21,53.19,53.2,64367.0,43.5616,43.5698,43.5534,43.5616,64367.0
2018-08-27 14:45:00,53.19,53.21,53.18,53.21,74206.0,43.5534,43.5698,43.5452,43.5698,74206.0
2018-08-27 14:50:00,53.21,53.22,53.17,53.18,76502.0,43.5698,43.578,43.537,43.5452,76502.0
2018-08-27 14:55:00,53.19,53.2,53.17,53.19,50599.0,43.5534,43.5616,43.537,43.5534,50599.0
2018-08-27 15:00:00,53.18,53.19,53.16,53.17,28212.0,43.5452,43.5534,43.5289,43.537,28212.0
2018-08-27 15:05:00,53.17,53.17,53.14,53.14,49357.0,43.537,43.537,43.5125,43.5125,49357.0
2018-08-27 15:10:00,53.14,53.15,53.13,53.14,100212.0,43.5125,43.5207,43.5043,43.5125,100212.0
2018-08-27 15:15:00,53.14,53.14,53.12,53.14,49013.0,43.5125,43.5125,43.4961,43.5125,49013.0
2018-08-27 15:20:00,53.14,53.16,53.13,53.14,62177.0,43.5125,43.5289,43.5043,43.5125,62177.0
2018-08-27 15:25:00,53.15,53.16,53.13,53.15,56835.0,43.5207,43.5289,43.5043,43.5207,56835.0
2018-08-27 15:30:00,53.14,53.16,53.12,53.12,120171.0,43.5125,43.5289,43.4961,43.4961,120171.0
2018-08-27 15:35:00,53.13,53.13,53.11,53.11,61627.0,43.5043,43.5043,43.4879,43.4879,61627.0
2018-08-27 15:40:00,53.12,53.13,53.1,53.12,71766.0,43.4961,43.5043,43.4797,43.4961,71766.0
2018-08-27 15:45:00,53.13,53.13,53.1,53.12,101731.0,43.5043,43.5043,43.4797,43.4961,101731.0
2018-08-27 15:50:00,53.11,53.12,53.09,53.12,86556.0,43.4879,43.4961,43.4715,43.4961,86556.0
2018-08-27 15:55:00,53.12,53.14,53.09,53.11,450258.0,43.4961,43.5125,43.4715,43.4879,450258.0
2018-08-28 09:30:00,53.25,53.34,53.24,53.24,504053.0,43.6026,43.6762,43.5944,43.5944,504053.0
2018-08-28 09:35:00,53.25,53.29,53.23,53.27,172676.0,43.6026,43.6353,43.5862,43.6189,172676.0
2018-08-28 09:40:00,53.27,53.29,53.18,53.19,222641.0,43.6189,43.6353,43.5452,43.5534,222641.0
2018-08-28 09:45:00,53.19,53.2,53.15,53.17,87226.0,43.5534,43.5616,43.5207,43.537,87226.0
2018-08-28 09:50:00,53.16,53.25,53.15,53.25,115190.0,43.5289,43.6026,43.5207,43.6026,115190.0
2018-08-28 09:55:00,53.25,53.25,53.2,53.22,306651.0,43.6026,43.6026,43.5616,43.578,306651.0
2018-08-28 10:00:00,53.21,53.22,53.17,53.18,152038.0,43.5698,43.578,43.537,43.5452,152038.0
2018-08-28 10:05:00,53.19,53.21,53.17,53.18,77520.0,43.5534,43.5698,43.537,43.5452,77520.0
2018-08-28 10:10:00,53.19,53.19,53.13,53.14,76506.0,43.5534,43.5534,43.5043,43.5125,76506.0
2018-08-28 10:15:00,53.14,53.15,53.09,53.09,131988.0,43.5125,43.5207,43.4715,43.4715,131988.0
2018-08-28 10:20:00,53.09,53.09,53.03,53.03,122776.0,43.4715,43.4715,43.4224,43.4224,122776.0
2018-08-28 10:25:00,53.03,53.07,53.02,53.06,163575.0,43.4224,43.4552,43.4142,43.447,163575.0
2018-08-28 10:30:00,53.06,53.07,53.02,53.07,53330.0,43.447,43.4552,43.4142,43.4552,53330.0
2018-08-28 10:35:00,53.06,53.12,53.06,53.09,61283.0,43.447,43.4961,43.447,43.4715,61283.0
2018-08-28 10:40:00,53.09,53.1,53.06,53.06,63383.0,43.4715,43.4797,43.447,43.447,63383.0
2018-08-28 10:45:00,53.06,53.09,53.0,53.01,70541.0,43.447,43.4715,43.3978,43.406,70541.0
2018-08-28 10:50:00,53.0,53.06,53.0,53.05,43205.0,43.3978,43.447,43.3978,43.4388,43205.0
2018-08-28 10:55:00,53.04,53.08,53.03,53.06,51728.0,43.4306,43.4634,43.4224,43.447,51728.0
2018-08-28 11:00:00,53.06,53.07,53.04,53.06,37137.0,43.447,43.4552,43.4306,43.447,37137.0
2018-08-28 11:05:00,53.06,53.08,53.05,53.06,86991.0,43.447,43.4634,43.4388,43.447,86991.0
2018-08-28 11:10:00,53.06,53.11,53.06,53.08,23086.0,43.447,43.4879,43.447,43.4634,23086.0
2018-08-28 11:15:00,53.08,53.09,53.05,53.06,60182.0,43.4634,43.4715,43.4388,43.447,60182.0
2018-08-28 11:20:00,53.06,53.11,53.06,53.09,24047.0,43.447,43.4879,43.447,43.4715,24047.0
2018-08-28 11:25:00,53.09,53.1,53.05,53.08,29817.0,43.4715,43.4797,43.4388,43.4634,29817.0
2018-08-28 11:30:00,53.08,53.08,52.98,52.99,82501.0,43.4634,43.4634,43.3815,43.3897,82501.0
2018-08-28 11:35:00,52.99,52.99,52.97,52.98,55885.0,43.3897,43.3897,43.3733,43.3815,55885.0
2018-08-28 11:40:00,52.98,53.0,52.95,52.97,63583.0,43.3815,43.3978,43.3569,43.3733,63583.0
2018-08-28 11:45:00,52.98,53.02,52.98,53.0,40435.0,43.3815,43.4142,43.3815,43.3978,40435.0
2018-08-28 11:50:00,52.99,53.01,52.97,53.01,46393.0,43.3897,43.406,43.3733,43.406,46393.0
2018-08-28 11:55:00,53.01,53.02,52.98,52.99,32719.0,43.406,43.4142,43.3815,43.3897,32719.0
2018-08-28 12:00:00,53.0,53.02,52.99,53.01,69534.0,43.3978,43.4142,43.3897,43.406,69534.0
2018-08-28 12:05:00,53.02,53.03,53.01,53.01,71753.0,43.4142,43.4224,43.406,43.406,71753.0
2018-08-28 12:10:00,53.02,53.03,52.99,53.0,27200.0,43.4142,43.4224,43.3897,43.3978,27200.0
2018-08-28 12:15:00,53.0,53.02,52.99,53.01,86163.0,43.3978,43.4142,43.3897,43.406,86163.0
2018-08-28 12:20:00,53.0,53.01,52.98,52.99,14950.0,43.3978,43.406,43.3815,43.3897,14950.0
2018-08-28 12:25:00,52.98,52.99,52.94,52.95,44012.0,43.3815,43.3897,43.3487,43.3569,44012.0
2018-08-28 12:30:00,52.96,52.98,52.95,52.97,33189.0,43.3651,43.3815,43.3569,43.3733,33189.0
2018-08-28 12:35:00,52.98,53.0,52.97,53.0,92336.0,43.3815,43.3978,43.3733,43.3978,92336.0
2018-08-28 12:40:00,52.99,52.99,52.96,52.97,65495.0,43.3897,43.3897,43.3651,43.3733,65495.0
2018-08-28 12:45:00,52.96,52.99,52.94,52.98,352688.0,43.3651,43.3897,43.3487,43.3815,352688.0
2018-08-28 12:50:00,52.98,52.98,52.97,52.97,47245.0,43.3815,43.3815,43.3733,43.3733,47245.0
2018-08-28 12:55:00,52.97,53.0,52.96,52.99,70599.0,43.3733,43.3978,43.3651,43.3897,70599.0
2018-08-28 13:00:00,53.0,53.0,52.95,52.97,103483.0,43.3978,43.3978,43.3569,43.3733,103483.0
2018-08-28 13:05:00,52.97,52.98,52.96,52.97,42862.0,43.3733,43.3815,43.3651,43.3733,42862.0
2018-08-28 13:10:00,52.97,52.99,52.96,52.98,37719.0,43.3733,43.3897,43.3651,43.3815,37719.0
2018-08-28 13:15:00,52.98,52.99,52.96,52.98,23380.0,43.3815,43.3897,43.3651,43.3815,23380.0
2018-08-28 13:20:00,52.98,52.98,52.94,52.96,51918.0,43.3815,43.3815,43.3487,43.3651,51918.0
2018-08-28 13:25:00,52.95,52.96,52.88,52.91,178111.0,43.3569,43.3651,43.2996,43.3242,178111.0
2018-08-28 13:30:00,52.91,52.94,52.89,52.94,78951.0,43.3242,43.3487,43.3078,43.3487,78951.0
2018-08-28 13:35:00,52.94,52.96,52.92,52.96,120717.0,43.3487,43.3651,43.3323,43.3651,120717.0
2018-08-28 13:40:00,52.96,52.96,52.94,52.94,44592.0,43.3651,43.3651,43.3487,43.3487,44592.0
2018-08-28 13:45:00,52.94,52.95,52.92,52.94,118698.0,43.3487,43.3569,43.3323,43.3487,118698.0
2018-08-28 13:50:00,52.95,52.96,52.91,52.91,50348.0,43.3569,43.3651,43.3242,43.3242,50348.0
2018-08-28 13:55:00,52.91,52.91,52.88,52.9,36245.0,43.3242,43.3242,43.2996,43.316,36245.0
2018-08-28 14:00:00,52.89,52.9,52.87,52.89,38682.0,43.3078,43.316,43.2914,43.3078,38682.0
2018-08-28 14:05:00,52.89,52.91,52.88,52.9,53123.0,43.3078,43.3242,43.2996,43.316,53123.0
2018-08-28 14:10:00,52.9,52.92,52.9,52.91,95364.0,43.316,43.3323,43.316,43.3242,95364.0
2018-08-28 14:15:00,52.91,52.93,52.91,52.92,55023.0,43.3242,43.3405,43.3242,43.3323,55023.0
2018-08-28 14:20:00,52.92,52.93,52.9,52.91,44975.0,43.3323,43.3405,43.316,43.3242,44975.0
2018-08-28 14:25:00,52.92,52.93,52.9,52.91,55951.0,43.3323,43.3405,43.316,43.3242,55951.0
2018-08-28 14:30:00,52.91,52.91,52.9,52.91,76918.0,43.3242,43.3242,43.316,43.3242,76918.0
2018-08-28 14:35:00,52.91,52.91,52.87,52.89,117626.0,43.3242,43.3242,43.2914,43.3078,117626.0
2018-08-28 14:40:00,52.89,52.92,52.88,52.9,45814.0,43.3078,43.3323,43.2996,43.316,45814.0
2018-08-28 14:45:00,52.9,52.9,52.87,52.88,53433.0,43.316,43.316,43.2914,43.2996,53433.0
2018-08-28 14:50:00,52.88,52.89,52.87,52.88,19042.0,43.2996,43.3078,43.2914,43.2996,19042.0
2018-08-28 14:55:00,52.87,52.9,52.86,52.9,67215.0,43.2914,43.316,43.2832,43.316,67215.0
2018-08-28 15:00:00,52.9,52.9,52.87,52.88,46424.0,43.316,43.316,43.2914,43.2996,46424.0
2018-08-28 15:05:00,52.87,52.88,52.85,52.86,81963.0,43.2914,43.2996,43.275,43.2832,81963.0
2018-08-28 15:10:00,52.86,52.88,52.85,52.88,114662.0,43.2832,43.2996,43.275,43.2996,114662.0
2018-08-28 15:15:00,52.87,52.91,52.87,52.89,166444.0,43.2914,43.3242,43.2914,43.3078,166444.0
2018-08-28 15:20:00,52.89,52.9,52.86,52.88,56159.0,43.3078,43.316,43.2832,43.2996,56159.0
2018-08-28 15:25:00,52.88,52.9,52.87,52.9,56301.0,43.2996,43.316,43.2914,43.316,56301.0
2018-08-28 15:30:00,52.9,52.92,52.88,52.91,82414.0,43.316,43.3323,43.2996,43.3242,82414.0
2018-08-28 15:35:00,52.91,52.93,52.9,52.93,70071.0,43.3242,43.3405,43.316,43.3405,70071.0
2018-08-28 15:40:00,52.92,52.92,52.89,52.91,115452.0,43.3323,43.3323,43.3078,43.3242,115452.0
2018-08-28 15:45:00,52.91,52.92,52.9,52.92,61509.0,43.3242,43.3323,43.316,43.3323,61509.0
2018-08-28 15:50:00,52.91,52.93,52.9,52.92,89319.0,43.3242,43.3405,43.316,43.3323,89319.0
2018-08-28 15:55:00,52.92,52.96,52.91,52.95,648025.0,43.3323,43.3651,43.3242,43.3569,648025.0
2018-08-29 09:30:00,52.85,52.89,52.79,52.83,328942.0,43.275,43.3078,43.2259,43.2586,328942.0
2018-08-29 09:35:00,52.83,52.86,52.79,52.81,140859.0,43.2586,43.2832,43.2259,43.2423,140859.0
2018-08-29 09:40:00,52.81,52.86,52.8,52.81,479155.0,43.2423,43.2832,43.2341,43.2423,479155.0
2018-08-29 09:45:00,52.81,52.82,52.74,52.76,150622.0,43.2423,43.2505,43.185,43.2013,150622.0
2018-08-29 09:50:00,52.76,52.83,52.74,52.82,122939.0,43.2013,43.2586,43.185,43.2505,122939.0
2018-08-29 09:55:00,52.82,52.87,52.82,52.87,320565.0,43.2505,43.2914,43.2505,43.2914,320565.0
2018-08-29 10:00:00,52.87,52.89,52.84,52.84,285211.0,43.2914,43.3078,43.2668,43.2668,285211.0
2018-08-29 10:05:00,52.84,52.91,52.83,52.89,110472.0,43.2668,43.3242,43.2586,43.3078,110472.0
2018-08-29 10:10:00,52.9,52.93,52.88,52.93,203277.0,43.316,43.3405,43.2996,43.3405,203277.0
2018-08-29 10:15:00,52.94,52.97,52.91,52.93,185822.0,43.3487,43.3733,43.3242,43.3405,185822.0
2018-08-29 10:20:00,52.93,52.95,52.92,52.95,228266.0,43.3405,43.3569,43.3323,43.3569,228266.0
2018-08-29 10:25:00,52.95,52.98,52.93,52.97,316798.0,43.3569,43.3815,43.3405,43.3733,316798.0
2018-08-29 10:30:00,52.98,52.99,52.96,52.96,146078.0,43.3815,43.3897,43.3651,43.3651,146078.0
2018-08-29 10:35:00,52.97,53.01,52.96,52.99,445552.0,43.3733,43.406,43.3651,43.3897,445552.0
2018-08-29 10:40:00,52.99,53.03,52.97,53.02,375843.0,43.3897,43.4224,43.3733,43.4142,375843.0
2018-08-29 10:45:00,53.02,53.03,52.98,53.0,343208.0,43.4142,43.4224,43.3815,43.3978,343208.0
2018-08-29 10:50:00,53.0,53.01,52.96,52.97,171506.0,43.3978,43.406,43.3651,43.3733,171506.0
2018-08-29 10:55:00,52.97,53.01,52.94,53.01,204482.0,43.3733,43.406,43.3487,43.406,204482.0
2018-08-29 11:00:00,53.01,53.03,52.99,53.0,158445.0,43.406,43.4224,43.3897,43.3978,158445.0
2018-08-29 11:05:00,52.99,53.03,52.99,53.02,157069.0,43.3897,43.4224,43.3897,43.4142,157069.0
2018-08-29 11:10:00,53.02,53.05,53.02,53.04,89507.0,43.4142,43.4388,43.4142,43.4306,89507.0
2018-08-29 11:15:00,53.04,53.08,53.03,53.04,177662.0,43.4306,43.4634,43.4224,43.4306,177662.0
2018-08-29 11:20:00,53.05,53.07,53.03,53.04,247836.0,43.4388,43.4552,43.4224,43.4306,247836.0
2018-08-29 11:25:00,53.05,53.1,53.04,53.1,203504.0,43.4388,43.4797,43.4306,43.4797,203504.0
2018-08-29 11:30:00,53.09,53.14,53.08,53.11,346978.0,43.4715,43.5125,43.4634,43.4879,346978.0
2018-08-29 11:35:00,53.1,53.12,53.09,53.1,128791.0,43.4797,43.4961,43.4715,43.4797,128791.0
2018-08-29 11:40:00,53.1,53.13,53.1,53.11,252860.0,43.4797,43.5043,43.4797,43.4879,252860.0
2018-08-29 11:45:00,53.12,53.14,53.11,53.14,219636.0,43.4961,43.5125,43.4879,43.5125,219636.0
2018-08-29 11:50:00,53.14,53.14,53.11,53.12,250507.0,43.5125,43.5125,43.4879,43.4961,250507.0
2018-08-29 11:55:00,53.13,53.14,53.11,53.14,148531.0,43.5043,43.5125,43.4879,43.5125,148531.0
2018-08-29 12:00:00,53.15,53.17,53.14,53.17,109567.0,43.5207,43.537,43.5125,43.537,109567.0
2018-08-29 12:05:00,53.16,53.17,53.14,53.16,39488.0,43.5289,43.537,43.5125,43.5289,39488.0
2018-08-29 12:10:00,53.16,53.2,53.15,53.2,33193.0,43.5289,43.5616,43.5207,43.5616,33193.0
2018-08-29 12:15:00,53.2,53.2,53.16,53.2,22884.0,43.5616,43.5616,43.5289,43.5616,22884.0
2018-08-29 12:20:00,53.2,53.2,53.13,53.14,26361.0,43.5616,43.5616,43.5043,43.5125,26361.0
2018-08-29 12:25:00,53.14,53.19,53.14,53.17,26467.0,43.5125,43.5534,43.5125,43.537,26467.0
2018-08-29 12:30:00,53.17,53.19,53.16,53.18,25060.0,43.537,43.5534,43.5289,43.5452,25060.0
2018-08-29 12:35:00,53.17,53.19,53.17,53.19,22811.0,43.537,43.5534,43.537,43.5534,22811.0
2018-08-29 12:40:00,53.19,53.2,53.17,53.18,75029.0,43.5534,43.5616,43.537,43.5452,75029.0
2018-08-29 12:45:00,53.18,53.19,53.17,53.18,25342.0,43.5452,43.5534,43.537,43.5452,25342.0
2018-08-29 12:50:00,53.18,53.21,53.18,53.21,67429.0,43.5452,43.5698,43.5452,43.5698,67429.0
2018-08-29 12:55:00,53.21,53.22,53.19,53.22,33650.0,43.5698,43.578,43.5534,43.578,33650.0
2018-08-29 13:00:00,53.22,53.23,53.21,53.21,47640.0,43.578,43.5862,43.5698,43.5698,47640.0
2018-08-29 13:05:00,53.21,53.22,53.21,53.21,27781.0,43.5698,43.578,43.5698,43.5698,27781.0
2018-08-29 13:10:00,53.21,53.22,53.19,53.21,57618.0,43.5698,43.578,43.5534,43.5698,57618.0
2018-08-29 13:15:00,53.21,53.21,53.19,53.2,78921.0,43.5698,43.5698,43.5534,43.5616,78921.0
2018-08-29 13:20:00,53.2,53.2,53.18,53.18,48361.0,43.5616,43.5616,43.5452,43.5452,48361.0
2018-08-29 13:25:00,53.19,53.2,53.17,53.18,78207.0,43.5534,43.5616,43.537,43.5452,78207.0
2018-08-29 13:30:00,53.17,53.17,53.15,53.15,138707.0,43.537,43.537,43.5207,43.5207,138707.0
2018-08-29 13:35:00,53.16,53.16,53.13,53.14,92981.0,43.5289,43.5289,43.5043,43.5125,92981.0
2018-08-29 13:40:00,53.14,53.15,53.13,53.14,47803.0,43.5125,43.5207,43.5043,43.5125,47803.0
2018-08-29 13:45:00,53.14,53.15,53.12,53.13,152441.0,43.5125,43.5207,43.4961,43.5043,152441.0
2018-08-29 13:50:00,53.14,53.14,53.09,53.11,81236.0,43.5125,43.5125,43.4715,43.4879,81236.0
2018-08-29 13:55:00,53.11,53.13,53.1,53.11,39808.0,43.4879,43.5043,43.4797,43.4879,39808.0
2018-08-29 14:00:00,53.12,53.13,53.11,53.13,140303.0,43.4961,43.5043,43.4879,43.5043,140303.0
2018-08-29 14:05:00,53.13,53.14,53.12,53.14,95014.0,43.5043,43.5125,43.4961,43.5125,95014.0
2018-08-29 14:10:00,53.14,53.16,53.13,53.15,67942.0,43.5125,43.5289,43.5043,43.5207,67942.0
2018-08-29 14:15:00,53.15,53.16,53.12,53.13,45971.0,43.5207,43.5289,43.4961,43.5043,45971.0
2018-08-29 14:20:00,53.14,53.15,53.12,53.14,106721.0,43.5125,43.5207,43.4961,43.5125,106721.0
2018-08-29 14:25:00,53.15,53.16,53.14,53.16,187502.0,43.5207,43.5289,43.5125,43.5289,187502.0
2018-08-29 14:30:00,53.16,53.17,53.15,53.16,45515.0,43.5289,43.537,43.5207,43.5289,45515.0
2018-08-29 14:35:00,53.16,53.18,53.15,53.17,84705.0,43.5289,43.5452,43.5207,43.537,84705.0
2018-08-29 14:40:00,53.17,53.18,53.17,53.18,44751.0,43.537,43.5452,43.537,43.5452,44751.0
2018-08-29 14:45:00,53.18,53.18,53.16,53.18,33735.0,43.5452,43.5452,43.5289,43.5452,33735.0
2018-08-29 14:50:00,53.18,53.18,53.15,53.16,65556.0,43.5452,43.5452,43.5207,43.5289,65556.0
2018-08-29 14:55:00,53.16,53.17,53.15,53.17,66485.0,43.5289,43.537,43.5207,43.537,66485.0
2018-08-29 15:00:00,53.17,53.2,53.17,53.2,71416.0,43.537,43.5616,43.537,43.5616,71416.0
2018-08-29 15:05:00,53.19,53.22,53.19,53.21,88973.0,43.5534,43.578,43.5534,43.5698,88973.0
2018-08-29 15:10:00,53.22,53.23,53.2,53.23,169523.0,43.578,43.5862,43.5616,43.5862,169523.0
2018-08-29 15:15:00,53.22,53.25,53.22,53.25,73237.0,43.578,43.6026,43.578,43.6026,73237.0
2018-08-29 15:20:00,53.25,53.26,53.23,53.23,151907.0,43.6026,43.6107,43.5862,43.5862,151907.0
2018-08-29 15:25:00,53.24,53.26,53.23,53.25,46187.0,43.5944,43.6107,43.5862,43.6026,46187.0
2018-08-29 15:30:00,53.26,53.27,53.25,53.26,107191.0,43.6107,43.6189,43.6026,43.6107,107191.0
2018-08-29 15:35:00,53.26,53.28,53.26,53.27,57357.0,43.6107,43.6271,43.6107,43.6189,57357.0
2018-08-29 15:40:00,53.27,53.27,53.25,53.26,67076.0,43.6189,43.6189,43.6026,43.6107,67076.0
2018-08-29 15:45:00,53.26,53.26,53.24,53.26,132105.0,43.6107,43.6107,43.5944,43.6107,132105.0
2018-08-29 15:50:00,53.26,53.26,53.23,53.25,150664.0,43.6107,43.6107,43.5862,43.6026,150664.0
2018-08-29 15:55:00,53.25,53.25,53.23,53.24,408292.0,43.6026,43.6026,43.5862,43.5944,408292.0
2018-08-30 09:30:00,52.53,52.53,52.35,52.37,737350.0,43.013,43.013,42.8656,42.882,737350.0
2018-08-30 09:35:00,52.37,52.42,52.32,52.34,428697.0,42.882,42.9229,42.841,42.8574,428697.0
2018-08-30 09:40:00,52.34,52.42,52.3,52.42,235429.0,42.8574,42.9229,42.8247,42.9229,235429.0
2018-08-30 09:45:00,52.41,52.44,52.35,52.35,365671.0,42.9147,42.9393,42.8656,42.8656,365671.0
2018-08-30 09:50:00,52.34,52.35,52.29,52.3,220832.0,42.8574,42.8656,42.8165,42.8247,220832.0
2018-08-30 09:55:00,52.29,52.32,52.26,52.3,264784.0,42.8165,42.841,42.7919,42.8247,264784.0
2018-08-30 10:00:00,52.3,52.36,52.3,52.34,122250.0,42.8247,42.8738,42.8247,42.8574,122250.0
2018-08-30 10:05:00,52.34,52.36,52.31,52.32,117057.0,42.8574,42.8738,42.8329,42.841,117057.0
2018-08-30 10:10:00,52.32,52.4,52.32,52.4,151776.0,42.841,42.9065,42.841,42.9065,151776.0
2018-08-30 10:15:00,52.4,52.44,52.39,52.42,251807.0,42.9065,42.9393,42.8984,42.9229,251807.0
2018-08-30 10:20:00,52.42,52.43,52.31,52.32,111151.0,42.9229,42.9311,42.8329,42.841,111151.0
2018-08-30 10:25:00,52.32,52.34,52.3,52.3,118621.0,42.841,42.8574,42.8247,42.8247,118621.0
2018-08-30 10:30:00,52.3,52.37,52.28,52.35,270634.0,42.8247,42.882,42.8083,42.8656,270634.0
2018-08-30 10:35:00,52.34,52.36,52.3,52.32,108683.0,42.8574,42.8738,42.8247,42.841,108683.0
2018-08-30 10:40:00,52.33,52.33,52.26,52.27,98706.0,42.8492,42.8492,42.7919,42.8001,98706.0
2018-08-30 10:45:00,52.27,52.27,52.23,52.26,104317.0,42.8001,42.8001,42.7673,42.7919,104317.0
2018-08-30 10:50:00,52.26,52.26,52.24,52.24,50344.0,42.7919,42.7919,42.7755,42.7755,50344.0
2018-08-30 10:55:00,52.25,52.26,52.21,52.23,60115.0,42.7837,42.7919,42.751,42.7673,60115.0
2018-08-30 11:00:00,52.23,52.28,52.22,52.23,56772.0,42.7673,42.8083,42.7592,42.7673,56772.0
2018-08-30 11:05:00,52.22,52.23,52.14,52.16,146968.0,42.7592,42.7673,42.6937,42.71,146968.0
2018-08-30 11:10:00,52.17,52.18,52.15,52.17,99127.0,42.7182,42.7264,42.7018,42.7182,99127.0
2018-08-30 11:15:00,52.18,52.21,52.15,52.16,125989.0,42.7264,42.751,42.7018,42.71,125989.0
2018-08-30 11:20:00,52.16,52.16,52.06,52.06,229150.0,42.71,42.71,42.6281,42.6281,229150.0
2018-08-30 11:25:00,52.06,52.06,51.97,51.99,391516.0,42.6281,42.6281,42.5545,42.5708,391516.0
2018-08-30 11:30:00,51.99,52.06,51.99,52.05,247111.0,42.5708,42.6281,42.5708,42.62,247111.0
2018-08-30 11:35:00,52.05,52.07,51.97,51.98,101430.0,42.62,42.6363,42.5545,42.5626,101430.0
2018-08-30 11:40:00,51.99,52.01,51.94,51.96,210911.0,42.5708,42.5872,42.5299,42.5463,210911.0
2018-08-30 11:45:00,51.96,52.01,51.95,51.98,112637.0,42.5463,42.5872,42.5381,42.5626,112637.0
2018-08-30 11:50:00,51.99,52.03,51.97,52.03,158332.0,42.5708,42.6036,42.5545,42.6036,158332.0
2018-08-30 11:55:00,52.03,52.04,51.99,51.99,129951.0,42.6036,42.6118,42.5708,42.5708,129951.0
2018-08-30 12:00:00,51.99,52.05,51.99,52.02,69790.0,42.5708,42.62,42.5708,42.5954,69790.0
2018-08-30 12:05:00,52.02,52.02,51.98,51.99,61108.0,42.5954,42.5954,42.5626,42.5708,61108.0
2018-08-30 12:10:00,51.98,52.02,51.95,52.02,174636.0,42.5626,42.5954,42.5381,42.5954,174636.0
2018-08-30 12:15:00,52.02,52.06,52.02,52.03,480133.0,42.5954,42.6281,42.5954,42.6036,480133.0
2018-08-30 12:20:00,52.03,52.11,52.03,52.09,275241.0,42.6036,42.6691,42.6036,42.6527,275241.0
2018-08-30 12:25:00,52.09,52.12,52.07,52.1,84412.0,42.6527,42.6773,42.6363,42.6609,84412.0
2018-08-30 12:30:00,52.11,52.16,52.09,52.15,85896.0,42.6691,42.71,42.6527,42.7018,85896.0
2018-08-30 12:35:00,52.16,52.18,52.14,52.18,85113.0,42.71,42.7264,42.6937,42.7264,85113.0
2018-08-30 12:40:00,52.18,52.2,52.15,52.17,77823.0,42.7264,42.7428,42.7018,42.7182,77823.0
2018-08-30 12:45:00,52.17,52.18,52.14,52.17,89936.0,42.7182,42.7264,42.6937,42.7182,89936.0
2018-08-30 12:50:00,52.18,52.23,52.17,52.2,253929.0,42.7264,42.7673,42.7182,42.7428,253929.0
2018-08-30 12:55:00,52.19,52.22,52.17,52.2,65524.0,42.7346,42.7592,42.7182,42.7428,65524.0
2018-08-30 13:00:00,52.2,52.23,52.2,52.23,77323.0,42.7428,42.7673,42.7428,42.7673,77323.0
2018-08-30 13:05:00,52.23,52.24,52.19,52.2,109682.0,42.7673,42.7755,42.7346,42.7428,109682.0
2018-08-30 13:10:00,52.2,52.21,52.16,52.18,43783.0,42.7428,42.751,42.71,42.7264,43783.0
2018-08-30 13:15:00,52.18,52.23,52.18,52.2,26587.0,42.7264,42.7673,42.7264,42.7428,26587.0
2018-08-30 13:20:00,52.21,52.22,52.19,52.2,27147.0,42.751,42.7592,42.7346,42.7428,27147.0
2018-08-30 13:25:00,52.19,52.19,52.15,52.15,38939.0,42.7346,42.7346,42.7018,42.7018,38939.0
2018-08-30 13:30:00,52.15,52.17,52.13,52.14,21594.0,42.7018,42.7182,42.6855,42.6937,21594.0
2018-08-30 13:35:00,52.13,52.15,52.12,52.12,41132.0,42.6855,42.7018,42.6773,42.6773,41132.0
2018-08-30 13:40:00,52.13,52.14,52.11,52.13,229238.0,42.6855,42.6937,42.6691,42.6855,229238.0
2018-08-30 13:45:00,52.14,52.18,52.13,52.18,48765.0,42.6937,42.7264,42.6855,42.7264,48765.0
2018-08-30 13:50:00,52.17,52.19,52.17,52.18,20529.0,42.7182,42.7346,42.7182,42.7264,20529.0
2018-08-30 13:55:00,52.17,52.22,52.17,52.21,39422.0,42.7182,42.7592,42.7182,42.751,39422.0
2018-08-30 14:00:00,52.21,52.22,52.15,52.22,207439.0,42.751,42.7592,42.7018,42.7592,207439.0
2018-08-30 14:05:00,52.22,52.22,52.16,52.16,78661.0,42.7592,42.7592,42.71,42.71,78661.0
2018-08-30 14:10:00,52.17,52.2,52.15,52.2,26098.0,42.7182,42.7428,42.7018,42.7428,26098.0
2018-08-30 14:15:00,52.2,52.2,51.89,51.91,600421.0,42.7428,42.7428,42.4889,42.5053,600421.0
2018-08-30 14:20:00,51.9,51.96,51.81,51.89,255865.0,42.4971,42.5463,42.4234,42.4889,255865.0
2018-08-30 14:25:00,51.9,51.97,51.87,51.9,141257.0,42.4971,42.5545,42.4726,42.4971,141257.0
2018-08-30 14:30:00,51.9,51.97,51.87,51.97,99480.0,42.4971,42.5545,42.4726,42.5545,99480.0
2018-08-30 14:35:00,51.98,52.04,51.96,52.02,75875.0,42.5626,42.6118,42.5463,42.5954,75875.0
2018-08-30 14:40:00,52.01,52.03,51.94,51.95,166254.0,42.5872,42.6036,42.5299,42.5381,166254.0
2018-08-30 14:45:00,51.95,52.02,51.94,51.99,113127.0,42.5381,42.5954,42.5299,42.5708,113127.0
2018-08-30 14:50:00,51.98,51.98,51.88,51.91,93516.0,42.5626,42.5626,42.4808,42.5053,93516.0
2018-08-30 14:55:00,51.91,51.92,51.85,51.85,123198.0,42.5053,42.5135,42.4562,42.4562,123198.0
2018-08-30 15:00:00,51.85,51.85,51.78,51.82,86189.0,42.4562,42.4562,42.3989,42.4316,86189.0
2018-08-30 15:05:00,51.81,51.86,51.78,51.81,152139.0,42.4234,42.4644,42.3989,42.4234,152139.0
2018-08-30 15:10:00,51.81,51.86,51.78,51.82,116955.0,42.4234,42.4644,42.3989,42.4316,116955.0
2018-08-30 15:15:00,51.82,51.88,51.77,51.87,110494.0,42.4316,42.4808,42.3907,42.4726,110494.0
2018-08-30 15:20:00,51.87,51.89,51.84,51.87,144964.0,42.4726,42.4889,42.448,42.4726,144964.0
2018-08-30 15:25:00,51.87,51.92,51.86,51.9,251463.0,42.4726,42.5135,42.4644,42.4971,251463.0
2018-08-30 15:30:00,51.9,51.95,51.9,51.95,220433.0,42.4971,42.5381,42.4971,42.5381,220433.0
2018-08-30 15:35:00,51.95,51.95,51.89,51.93,140121.0,42.5381,42.5381,42.4889,42.5217,140121.0
2018-08-30 15:40:00,51.92,51.93,51.89,51.92,132687.0,42.5135,42.5217,42.4889,42.5135,132687.0
2018-08-30 15:45:00,51.92,51.97,51.91,51.94,134664.0,42.5135,42.5545,42.5053,42.5299,134664.0
2018-08-30 15:50:00,51.94,51.99,51.91,51.98,193890.0,42.5299,42.5708,42.5053,42.5626,193890.0
2018-08-30 15:55:00,51.97,51.98,51.92,51.93,571801.0,42.5545,42.5626,42.5135,42.5217,571801.0
2018-08-31 09:30:00,51.87,51.92,51.83,51.87,296879.0,42.4726,42.5135,42.4398,42.4726,296879.0
2018-08-31 09:35:00,51.88,52.0,51.85,51.96,390524.0,42.4808,42.579,42.4562,42.5463,390524.0
2018-08-31 09:40:00,51.96,52.0,51.95,51.98,344589.0,42.5463,42.579,42.5381,42.5626,344589.0
2018-08-31 09:45:00,51.98,52.03,51.96,52.02,174743.0,42.5626,42.6036,42.5463,42.5954,174743.0
2018-08-31 09:50:00,52.03,52.05,52.0,52.04,134276.0,42.6036,42.62,42.579,42.6118,134276.0
2018-08-31 09:55:00,52.04,52.09,52.03,52.08,72716.0,42.6118,42.6527,42.6036,42.6445,72716.0
2018-08-31 10:00:00,52.08,52.17,52.08,52.17,132581.0,42.6445,42.7182,42.6445,42.7182,132581.0
2018-08-31 10:05:00,52.17,52.28,52.17,52.27,417969.0,42.7182,42.8083,42.7182,42.8001,417969.0
2018-08-31 10:10:00,52.27,52.39,52.27,52.39,247091.0,42.8001,42.8984,42.8001,42.8984,247091.0
2018-08-31 10:15:00,52.38,52.39,52.34,52.36,113533.0,42.8902,42.8984,42.8574,42.8738,113533.0
2018-08-31 10:20:00,52.37,52.41,52.34,52.37,88680.0,42.882,42.9147,42.8574,42.882,88680.0
2018-08-31 10:25:00,52.37,52.37,52.28,52.32,163038.0,42.882,42.882,42.8083,42.841,163038.0
2018-08-31 10:30:00,52.32,52.37,52.31,52.34,82137.0,42.841,42.882,42.8329,42.8574,82137.0
2018-08-31 10:35:00,52.34,52.37,52.31,52.37,107871.0,42.8574,42.882,42.8329,42.882,107871.0
2018-08-31 10:40:00,52.36,52.37,52.32,52.33,56237.0,42.8738,42.882,42.841,42.8492,56237.0
2018-08-31 10:45:00,52.33,52.34,52.25,52.28,50468.0,42.8492,42.8574,42.7837,42.8083,50468.0
2018-08-31 10:50:00,52.27,52.28,52.22,52.26,150104.0,42.8001,42.8083,42.7592,42.7919,150104.0
2018-08-31 10:55:00,52.26,52.29,52.2,52.21,113097.0,42.7919,42.8165,42.7428,42.751,113097.0
2018-08-31 11:00:00,52.22,52.27,52.21,52.23,47876.0,42.7592,42.8001,42.751,42.7673,47876.0
2018-08-31 11:05:00,52.23,52.23,52.12,52.13,206459.0,42.7673,42.7673,42.6773,42.6855,206459.0
2018-08-31 11:10:00,52.14,52.14,52.1,52.1,307584.0,42.6937,42.6937,42.6609,42.6609,307584.0
2018-08-31 11:15:00,52.1,52.12,52.08,52.09,132073.0,42.6609,42.6773,42.6445,42.6527,132073.0
2018-08-31 11:20:00,52.09,52.09,52.0,52.01,414014.0,42.6527,42.6527,42.579,42.5872,414014.0
2018-08-31 11:25:00,52.01,52.02,51.86,51.9,1354698.0,42.5872,42.5954,42.4644,42.4971,1354698.0
2018-08-31 11:30:00,51.9,51.97,51.89,51.91,203779.0,42.4971,42.5545,42.4889,42.5053,203779.0
2018-08-31 11:35:00,51.9,51.96,51.89,51.96,145401.0,42.4971,42.5463,42.4889,42.5463,145401.0
2018-08-31 11:40:00,51.95,51.96,51.86,51.9,311230.0,42.5381,42.5463,42.4644,42.4971,311230.0
2018-08-31 11:45:00,51.9,51.93,51.89,51.9,137904.0,42.4971,42.5217,42.4889,42.4971,137904.0
2018-08-31 11:50:00,51.9,51.95,51.9,51.95,131871.0,42.4971,42.5381,42.4971,42.5381,131871.0
2018-08-31 11:55:00,51.95,51.96,51.91,51.92,186665.0,42.5381,42.5463,42.5053,42.5135,186665.0
2018-08-31 12:00:00,51.92,51.92,51.89,51.91,170613.0,42.5135,42.5135,42.4889,42.5053,170613.0
2018-08-31 12:05:00,51.9,51.9,51.84,51.88,213574.0,42.4971,42.4971,42.448,42.4808,213574.0
2018-08-31 12:10:00,51.88,51.9,51.85,51.86,97702.0,42.4808,42.4971,42.4562,42.4644,97702.0
2018-08-31 12:15:00,51.87,51.93,51.86,51.93,118324.0,42.4726,42.5217,42.4644,42.5217,118324.0
2018-08-31 12:20:00,51.94,51.95,51.92,51.93,289804.0,42.5299,42.5381,42.5135,42.5217,289804.0
2018-08-31 12:25:00,51.94,51.94,51.88,51.92,184931.0,42.5299,42.5299,42.4808,42.5135,184931.0
2018-08-31 12:30:00,51.91,51.95,51.89,51.93,362899.0,42.5053,42.5381,42.4889,42.5217,362899.0
2018-08-31 12:35:00,51.93,51.96,51.93,51.94,199212.0,42.5217,42.5463,42.5217,42.5299,199212.0
2018-08-31 12:40:00,51.93,51.98,51.93,51.97,127926.0,42.5217,42.5626,42.5217,42.5545,127926.0
2018-08-31 12:45:00,51.97,52.02,51.96,52.01,202860.0,42.5545,42.5954,42.5463,42.5872,202860.0
2018-08-31 12:50:00,52.01,52.03,51.99,52.0,103731.0,42.5872,42.6036,42.5708,42.579,103731.0
2018-08-31 12:55:00,52.0,52.06,51.99,52.05,181118.0,42.579,42.6281,42.5708,42.62,181118.0
2018-08-31 13:00:00,52.06,52.06,52.02,52.05,127699.0,42.6281,42.6281,42.5954,42.62,127699.0
2018-08-31 13:05:00,52.05,52.11,52.04,52.1,199595.0,42.62,42.6691,42.6118,42.6609,199595.0
2018-08-31 13:10:00,52.1,52.13,52.09,52.12,132509.0,42.6609,42.6855,42.6527,42.6773,132509.0
2018-08-31 13:15:00,52.12,52.14,52.09,52.1,92162.0,42.6773,42.6937,42.6527,42.6609,92162.0
2018-08-31 13:20:00,52.09,52.15,52.09,52.13,112835.0,42.6527,42.7018,42.6527,42.6855,112835.0
2018-08-31 13:25:00,52.13,52.15,52.11,52.12,72071.0,42.6855,42.7018,42.6691,42.6773,72071.0
2018-08-31 13:30:00,52.13,52.15,52.1,52.15,247064.0,42.6855,42.7018,42.6609,42.7018,247064.0
2018-08-31 13:35:00,52.16,52.16,52.12,52.12,123947.0,42.71,42.71,42.6773,42.6773,123947.0
2018-08-31 13:40:00,52.13,52.16,52.12,52.14,115547.0,42.6855,42.71,42.6773,42.6937,115547.0
2018-08-31 13:45:00,52.15,52.2,52.15,52.19,96255.0,42.7018,42.7428,42.7018,42.7346,96255.0
2018-08-31 13:50:00,52.19,52.2,52.17,52.17,422292.0,42.7346,42.7428,42.7182,42.7182,422292.0
2018-08-31 13:55:00,52.17,52.22,52.17,52.22,176974.0,42.7182,42.7592,42.7182,42.7592,176974.0
2018-08-31 14:00:00,52.22,52.22,52.17,52.21,189784.0,42.7592,42.7592,42.7182,42.751,189784.0
2018-08-31 14:05:00,52.2,52.22,52.18,52.21,167911.0,42.7428,42.7592,42.7264,42.751,167911.0
2018-08-31 14:10:00,52.2,52.22,52.18,52.2,120736.0,42.7428,42.7592,42.7264,42.7428,120736.0
2018-08-31 14:15:00,52.19,52.22,52.18,52.2,194112.0,42.7346,42.7592,42.7264,42.7428,194112.0
2018-08-31 14:20:00,52.2,52.21,52.18,52.19,173014.0,42.7428,42.751,42.7264,42.7346,173014.0
2018-08-31 14:25:00,52.19,52.24,52.19,52.23,165043.0,42.7346,42.7755,42.7346,42.7673,165043.0
2018-08-31 14:30:00,52.23,52.28,52.23,52.27,230150.0,42.7673,42.8083,42.7673,42.8001,230150.0
2018-08-31 14:35:00,52.27,52.29,52.26,52.27,219883.0,42.8001,42.8165,42.7919,42.8001,219883.0
2018-08-31 14:40:00,52.27,52.31,52.27,52.31,251619.0,42.8001,42.8329,42.8001,42.8329,251619.0
2018-08-31 14:45:00,52.31,52.35,52.31,52.34,117838.0,42.8329,42.8656,42.8329,42.8574,117838.0
2018-08-31 14:50:00,52.34,52.36,52.33,52.36,336310.0,42.8574,42.8738,42.8492,42.8738,336310.0
2018-08-31 14:55:00,52.36,52.36,52.28,52.31,209916.0,42.8738,42.8738,42.8083,42.8329,209916.0
2018-08-31 15:00:00,52.31,52.37,52.3,52.37,204581.0,42.8329,42.882,42.8247,42.882,204581.0
2018-08-31 15:05:00,52.36,52.38,52.35,52.38,280096.0,42.8738,42.8902,42.8656,42.8902,280096.0
2018-08-31 15:10:00,52.38,52.39,52.36,52.38,289191.0,42.8902,42.8984,42.8738,42.8902,289191.0
2018-08-31 15:15:00,52.38,52.4,52.36,52.36,235407.0,42.8902,42.9065,42.8738,42.8738,235407.0
2018-08-31 15:20:00,52.37,52.37,52.25,52.25,314554.0,42.882,42.882,42.7837,42.7837,314554.0
2018-08-31 15:25:00,52.26,52.27,52.23,52.25,220453.0,42.7919,42.8001,42.7673,42.7837,220453.0
2018-08-31 15:30:00,52.25,52.33,52.25,52.33,265105.0,42.7837,42.8492,42.7837,42.8492,265105.0
2018-08-31 15:35:00,52.33,52.37,52.33,52.36,482757.0,42.8492,42.882,42.8492,42.8738,482757.0
2018-08-31 15:40:00,52.36,52.37,52.34,52.34,327610.0,42.8738,42.882,42.8574,42.8574,327610.0
2018-08-31 15:45:00,52.35,52.36,52.27,52.27,320133.0,42.8656,42.8738,42.8001,42.8001,320133.0
2018-08-31 15:50:00,52.28,52.32,52.28,52.3,380450.0,42.8083,42.841,42.8083,42.8247,380450.0
2018-08-31 15:55:00,52.3,52.35,52.28,52.3,2486868.0,42.8247,42.8656,42.8083,42.8247,2486868.0
2018-09-04 09:30:00,51.45,51.45,51.29,51.32,383025.0,42.1287,42.1287,41.9977,42.0222,383025.0
2018-09-04 09:35:00,51.3,51.32,51.23,51.26,788071.0,42.0058,42.0222,41.9485,41.9731,788071.0
2018-09-04 09:40:00,51.26,51.26,51.2,51.25,363531.0,41.9731,41.9731,41.924,41.9649,363531.0
2018-09-04 09:45:00,51.24,51.25,51.19,51.21,217186.0,41.9567,41.9649,41.9158,41.9321,217186.0
2018-09-04 09:50:00,51.22,51.22,51.15,51.17,150182.0,41.9403,41.9403,41.883,41.8994,150182.0
2018-09-04 09:55:00,51.18,51.26,51.17,51.26,292660.0,41.9076,41.9731,41.8994,41.9731,292660.0
2018-09-04 10:00:00,51.26,51.31,51.2,51.23,212222.0,41.9731,42.014,41.924,41.9485,212222.0
2018-09-04 10:05:00,51.24,51.32,51.23,51.32,199729.0,41.9567,42.0222,41.9485,42.0222,199729.0
2018-09-04 10:10:00,51.31,51.32,51.27,51.3,136481.0,42.014,42.0222,41.9813,42.0058,136481.0
2018-09-04 10:15:00,51.3,51.33,51.28,51.32,96541.0,42.0058,42.0304,41.9895,42.0222,96541.0
2018-09-04 10:20:00,51.32,51.39,51.32,51.36,116465.0,42.0222,42.0795,42.0222,42.055,116465.0
2018-09-04 10:25:00,51.35,51.36,51.3,51.31,148456.0,42.0468,42.055,42.0058,42.014,148456.0
2018-09-04 10:30:00,51.32,51.33,51.29,51.32,111736.0,42.0222,42.0304,41.9977,42.0222,111736.0
2018-09-04 10:35:00,51.31,51.33,51.26,51.28,1265484.0,42.014,42.0304,41.9731,41.9895,1265484.0
2018-09-04 10:40:00,51.28,51.32,51.27,51.28,173330.0,41.9895,42.0222,41.9813,41.9895,173330.0
2018-09-04 10:45:00,51.27,51.31,51.24,51.3,261964.0,41.9813,42.014,41.9567,42.0058,261964.0
2018-09-04 10:50:00,51.31,51.35,51.29,51.35,243460.0,42.014,42.0468,41.9977,42.0468,243460.0
2018-09-04 10:55:00,51.36,51.4,51.35,51.35,468789.0,42.055,42.0877,42.0468,42.0468,468789.0
2018-09-04 11:00:00,51.35,51.38,51.33,51.34,261582.0,42.0468,42.0713,42.0304,42.0386,261582.0
2018-09-04 11:05:00,51.35,51.35,51.29,51.32,133459.0,42.0468,42.0468,41.9977,42.0222,133459.0
2018-09-04 11:10:00,51.33,51.33,51.27,51.28,236775.0,42.0304,42.0304,41.9813,41.9895,236775.0
2018-09-04 11:15:00,51.28,51.3,51.25,51.3,188973.0,41.9895,42.0058,41.9649,42.0058,188973.0
2018-09-04 11:20:00,51.3,51.32,51.29,51.31,185439.0,42.0058,42.0222,41.9977,42.014,185439.0
2018-09-04 11:25:00,51.3,51.31,51.22,51.23,686914.0,42.0058,42.014,41.9403,41.9485,686914.0
2018-09-04 11:30:00,51.23,51.25,51.21,51.23,147786.0,41.9485,41.9649,41.9321,41.9485,147786.0
2018-09-04 11:35:00,51.24,51.27,51.22,51.27,132017.0,41.9567,41.9813,41.9403,41.9813,132017.0
2018-09-04 11:40:00,51.26,51.27,51.19,51.2,291067.0,41.9731,41.9813,41.9158,41.924,291067.0
2018-09-04 11:45:00,51.2,51.21,51.19,51.2,81093.0,41.924,41.9321,41.9158,41.924,81093.0
2018-09-04 11:50:00,51.2,51.21,51.16,51.18,129241.0,41.924,41.9321,41.8912,41.9076,129241.0
2018-09-04 11:55:00,51.18,51.18,51.13,51.13,114201.0,41.9076,41.9076,41.8666,41.8666,114201.0
2018-09-04 12:00:00,51.14,51.19,51.13,51.17,113222.0,41.8748,41.9158,41.8666,41.8994,113222.0
2018-09-04 12:05:00,51.17,51.19,51.15,51.17,59761.0,41.8994,41.9158,41.883,41.8994,59761.0
2018-09-04 12:10:00,51.16,51.2,51.15,51.17,43096.0,41.8912,41.924,41.883,41.8994,43096.0
2018-09-04 12:15:00,51.18,51.22,51.17,51.2,165238.0,41.9076,41.9403,41.8994,41.924,165238.0
2018-09-04 12:20:00,51.2,51.2,51.13,51.14,70200.0,41.924,41.924,41.8666,41.8748,70200.0
2018-09-04 12:25:00,51.14,51.19,51.12,51.19,83626.0,41.8748,41.9158,41.8585,41.9158,83626.0
2018-09-04 12:30:00,51.2,51.22,51.17,51.18,105561.0,41.924,41.9403,41.8994,41.9076,105561.0
2018-09-04 12:35:00,51.18,51.21,51.17,51.18,66619.0,41.9076,41.9321,41.8994,41.9076,66619.0
2018-09-04 12:40:00,51.17,51.24,51.17,51.23,194691.0,41.8994,41.9567,41.8994,41.9485,194691.0
2018-09-04 12:45:00,51.23,51.28,51.22,51.27,68997.0,41.9485,41.9895,41.9403,41.9813,68997.0
2018-09-04 12:50:00,51.26,51.26,51.22,51.23,45751.0,41.9731,41.9731,41.9403,41.9485,45751.0
2018-09-04 12:55:00,51.24,51.25,51.2,51.22,227988.0,41.9567,41.9649,41.924,41.9403,227988.0
2018-09-04 13:00:00,51.22,51.27,51.2,51.25,148459.0,41.9403,41.9813,41.924,41.9649,148459.0
2018-09-04 13:05:00,51.24,51.25,51.23,51.25,43681.0,41.9567,41.9649,41.9485,41.9649,43681.0
2018-09-04 13:10:00,51.25,51.26,51.23,51.26,78452.0,41.9649,41.9731,41.9485,41.9731,78452.0
2018-09-04 13:15:00,51.26,51.26,51.21,51.21,22386.0,41.9731,41.9731,41.9321,41.9321,22386.0
2018-09-04 13:20:00,51.21,51.22,51.2,51.22,36971.0,41.9321,41.9403,41.924,41.9403,36971.0
2018-09-04 13:25:00,51.22,51.25,51.2,51.22,48775.0,41.9403,41.9649,41.924,41.9403,48775.0
2018-09-04 13:30:00,51.22,51.24,51.21,51.23,105390.0,41.9403,41.9567,41.9321,41.9485,105390.0
2018-09-04 13:35:00,51.23,51.27,51.22,51.23,81160.0,41.9485,41.9813,41.9403,41.9485,81160.0
2018-09-04 13:40:00,51.22,51.25,51.18,51.19,68417.0,41.9403,41.9649,41.9076,41.9158,68417.0
2018-09-04 13:45:00,51.2,51.26,51.19,51.25,108963.0,41.924,41.9731,41.9158,41.9649,108963.0
2018-09-04 13:50:00,51.25,51.27,51.24,51.25,162372.0,41.9649,41.9813,41.9567,41.9649,162372.0
2018-09-04 13:55:00,51.25,51.27,51.24,51.25,34493.0,41.9649,41.9813,41.9567,41.9649,34493.0
2018-09-04 14:00:00,51.24,51.26,51.24,51.25,55676.0,41.9567,41.9731,41.9567,41.9649,55676.0
2018-09-04 14:05:00,51.25,51.28,51.25,51.26,44812.0,41.9649,41.9895,41.9649,41.9731,44812.0
2018-09-04 14:10:00,51.25,51.27,51.23,51.25,112382.0,41.9649,41.9813,41.9485,41.9649,112382.0
2018-09-04 14:15:00,51.26,51.3,51.25,51.28,59444.0,41.9731,42.0058,41.9649,41.9895,59444.0
2018-09-04 14:20:00,51.27,51.29,51.26,51.29,102260.0,41.9813,41.9977,41.9731,41.9977,102260.0
2018-09-04 14:25:00,51.28,51.29,51.26,51.26,109853.0,41.9895,41.9977,41.9731,41.9731,109853.0
2018-09-04 14:30:00,51.26,51.26,51.24,51.25,49456.0,41.9731,41.9731,41.9567,41.9649,49456.0
2018-09-04 14:35:00,51.26,51.27,51.24,51.25,72629.0,41.9731,41.9813,41.9567,41.9649,72629.0
2018-09-04 14:40:00,51.25,51.25,51.23,51.24,395191.0,41.9649,41.9649,41.9485,41.9567,395191.0
2018-09-04 14:45:00,51.24,51.25,51.21,51.22,96785.0,41.9567,41.9649,41.9321,41.9403,96785.0
2018-09-04 14:50:00,51.22,51.25,51.22,51.22,148901.0,41.9403,41.9649,41.9403,41.9403,148901.0
2018-09-04 14:55:00,51.22,51.26,51.21,51.24,79334.0,41.9403,41.9731,41.9321,41.9567,79334.0
2018-09-04 15:00:00,51.25,51.25,51.21,51.22,69004.0,41.9649,41.9649,41.9321,41.9403,69004.0
2018-09-04 15:05:00,51.22,51.24,51.22,51.24,38942.0,41.9403,41.9567,41.9403,41.9567,38942.0
2018-09-04 15:10:00,51.24,51.24,51.2,51.22,152846.0,41.9567,41.9567,41.924,41.9403,152846.0
2018-09-04 15:15:00,51.22,51.22,51.2,51.21,42849.0,41.9403,41.9403,41.924,41.9321,42849.0
2018-09-04 15:20:00,51.2,51.21,51.18,51.18,105714.0,41.924,41.9321,41.9076,41.9076,105714.0
2018-09-04 15:25:00,51.19,51.2,51.18,51.2,43946.0,41.9158,41.924,41.9076,41.924,43946.0
2018-09-04 15:30:00,51.2,51.22,51.19,51.22,135908.0,41.924,41.9403,41.9158,41.9403,135908.0
2018-09-04 15:35:00,51.22,51.22,51.2,51.21,66457.0,41.9403,41.9403,41.924,41.9321,66457.0
2018-09-04 15:40:00,51.21,51.22,51.19,51.2,97755.0,41.9321,41.9403,41.9158,41.924,97755.0
2018-09-04 15:45:00,51.19,51.23,51.17,51.21,984776.0,41.9158,41.9485,41.8994,41.9321,984776.0
2018-09-04 15:50:00,51.21,51.21,51.16,51.18,155044.0,41.9321,41.9321,41.8912,41.9076,155044.0
2018-09-04 15:55:00,51.18,51.25,51.17,51.24,304201.0,41.9076,41.9649,41.8994,41.9567,304201.0
2018-09-05 09:30:00,50.71,50.71,50.49,50.5,551666.0,41.5227,41.5227,41.3426,41.3508,551666.0
2018-09-05 09:35:00,50.49,50.57,50.48,50.54,267367.0,41.3426,41.4081,41.3344,41.3835,267367.0
2018-09-05 09:40:00,50.53,50.6,50.53,50.59,312306.0,41.3753,41.4327,41.3753,41.4245,312306.0
2018-09-05 09:45:00,50.59,50.75,50.57,50.72,343015.0,41.4245,41.5555,41.4081,41.5309,343015.0
2018-09-05 09:50:00,50.72,50.72,50.61,50.63,362653.0,41.5309,41.5309,41.4408,41.4572,362653.0
2018-09-05 09:55:00,50.63,50.64,50.53,50.54,166024.0,41.4572,41.4654,41.3753,41.3835,166024.0
2018-09-05 10:00:00,50.54,50.59,50.5,50.52,404851.0,41.3835,41.4245,41.3508,41.3672,404851.0
2018-09-05 10:05:00,50.53,50.57,50.49,50.57,200391.0,41.3753,41.4081,41.3426,41.4081,200391.0
2018-09-05 10:10:00,50.57,50.59,50.46,50.47,206304.0,41.4081,41.4245,41.318,41.3262,206304.0
2018-09-05 10:15:00,50.47,50.53,50.44,50.5,301945.0,41.3262,41.3753,41.3016,41.3508,301945.0
2018-09-05 10:20:00,50.5,50.52,50.42,50.43,305646.0,41.3508,41.3672,41.2853,41.2935,305646.0
2018-09-05 10:25:00,50.43,50.57,50.43,50.57,168428.0,41.2935,41.4081,41.2935,41.4081,168428.0
2018-09-05 10:30:00,50.56,50.56,50.47,50.49,176512.0,41.3999,41.3999,41.3262,41.3426,176512.0
2018-09-05 10:35:00,50.49,50.5,50.41,50.43,340335.0,41.3426,41.3508,41.2771,41.2935,340335.0
2018-09-05 10:40:00,50.43,50.52,50.38,50.5,211691.0,41.2935,41.3672,41.2525,41.3508,211691.0
2018-09-05 10:45:00,50.5,50.57,50.49,50.52,222302.0,41.3508,41.4081,41.3426,41.3672,222302.0
2018-09-05 10:50:00,50.52,50.53,50.48,50.49,243194.0,41.3672,41.3753,41.3344,41.3426,243194.0
2018-09-05 10:55:00,50.5,50.58,50.49,50.54,175694.0,41.3508,41.4163,41.3426,41.3835,175694.0
2018-09-05 11:00:00,50.54,50.55,50.48,50.48,265651.0,41.3835,41.3917,41.3344,41.3344,265651.0
2018-09-05 11:05:00,50.49,50.52,50.46,50.47,106967.0,41.3426,41.3672,41.318,41.3262,106967.0
2018-09-05 11:10:00,50.47,50.52,50.45,50.48,440593.0,41.3262,41.3672,41.3098,41.3344,440593.0
2018-09-05 11:15:00,50.48,50.53,50.46,50.52,118032.0,41.3344,41.3753,41.318,41.3672,118032.0
2018-09-05 11:20:00,50.52,50.58,50.49,50.51,376390.0,41.3672,41.4163,41.3426,41.359,376390.0
2018-09-05 11:25:00,50.51,50.52,50.4,50.42,249426.0,41.359,41.3672,41.2689,41.2853,249426.0
2018-09-05 11:30:00,50.42,50.48,50.4,50.46,360805.0,41.2853,41.3344,41.2689,41.318,360805.0
2018-09-05 11:35:00,50.46,50.48,50.41,50.47,112887.0,41.318,41.3344,41.2771,41.3262,112887.0
2018-09-05 11:40:00,50.47,50.5,50.46,50.47,126948.0,41.3262,41.3508,41.318,41.3262,126948.0
2018-09-05 11:45:00,50.46,50.49,50.45,50.48,100236.0,41.318,41.3426,41.3098,41.3344,100236.0
2018-09-05 11:50:00,50.49,50.57,50.49,50.56,122725.0,41.3426,41.4081,41.3426,41.3999,122725.0
2018-09-05 11:55:00,50.55,50.57,50.5,50.52,105462.0,41.3917,41.4081,41.3508,41.3672,105462.0
2018-09-05 12:00:00,50.52,50.59,50.51,50.58,186225.0,41.3672,41.4245,41.359,41.4163,186225.0
2018-09-05 12:05:00,50.58,50.59,50.55,50.57,142316.0,41.4163,41.4245,41.3917,41.4081,142316.0
2018-09-05 12:10:00,50.56,50.57,50.54,50.55,176117.0,41.3999,41.4081,41.3835,41.3917,176117.0
2018-09-05 12:15:00,50.56,50.6,50.55,50.6,195932.0,41.3999,41.4327,41.3917,41.4327,195932.0
2018-09-05 12:20:00,50.59,50.61,50.56,50.58,260238.0,41.4245,41.4408,41.3999,41.4163,260238.0
2018-09-05 12:25:00,50.59,50.6,50.55,50.57,104081.0,41.4245,41.4327,41.3917,41.4081,104081.0
2018-09-05 12:30:00,50.58,50.65,50.57,50.64,263734.0,41.4163,41.4736,41.4081,41.4654,263734.0
2018-09-05 12:35:00,50.64,50.67,50.64,50.65,88762.0,41.4654,41.49,41.4654,41.4736,88762.0
2018-09-05 12:40:00,50.65,50.65,50.6,50.62,135687.0,41.4736,41.4736,41.4327,41.449,135687.0
2018-09-05 12:45:00,50.63,50.67,50.61,50.66,100202.0,41.4572,41.49,41.4408,41.4818,100202.0
2018-09-05 12:50:00,50.66,50.67,50.62,50.65,156947.0,41.4818,41.49,41.449,41.4736,156947.0
2018-09-05 12:55:00,50.65,50.66,50.58,50.59,125595.0,41.4736,41.4818,41.4163,41.4245,125595.0
2018-09-05 13:00:00,50.59,50.61,50.58,50.59,93052.0,41.4245,41.4408,41.4163,41.4245,93052.0
2018-09-05 13:05:00,50.6,50.62,50.58,50.62,66887.0,41.4327,41.449,41.4163,41.449,66887.0
2018-09-05 13:10:00,50.62,50.68,50.61,50.66,946842.0,41.449,41.4982,41.4408,41.4818,946842.0
2018-09-05 13:15:00,50.65,50.71,50.64,50.69,102256.0,41.4736,41.5227,41.4654,41.5064,102256.0
2018-09-05 13:20:00,50.69,50.71,50.68,50.69,201693.0,41.5064,41.5227,41.4982,41.5064,201693.0
2018-09-05 13:25:00,50.68,50.69,50.63,50.65,84288.0,41.4982,41.5064,41.4572,41.4736,84288.0
2018-09-05 13:30:00,50.65,50.71,50.63,50.66,220687.0,41.4736,41.5227,41.4572,41.4818,220687.0
2018-09-05 13:35:00,50.66,50.66,50.6,50.61,149510.0,41.4818,41.4818,41.4327,41.4408,149510.0
2018-09-05 13:40:00,50.61,50.62,50.58,50.62,99798.0,41.4408,41.449,41.4163,41.449,99798.0
2018-09-05 13:45:00,50.62,50.62,50.57,50.57,132896.0,41.449,41.449,41.4081,41.4081,132896.0
2018-09-05 13:50:00,50.57,50.59,50.55,50.56,110485.0,41.4081,41.4245,41.3917,41.3999,110485.0
2018-09-05 13:55:00,50.57,50.57,50.54,50.56,109610.0,41.4081,41.4081,41.3835,41.3999,109610.0
2018-09-05 14:00:00,50.56,50.59,50.54,50.54,76922.0,41.3999,41.4245,41.3835,41.3835,76922.0
2018-09-05 14:05:00,50.55,50.56,50.52,50.53,301716.0,41.3917,41.3999,41.3672,41.3753,301716.0
2018-09-05 14:10:00,50.53,50.54,50.5,50.53,129993.0,41.3753,41.3835,41.3508,41.3753,129993.0
2018-09-05 14:15:00,50.53,50.57,50.52,50.57,102996.0,41.3753,41.4081,41.3672,41.4081,102996.0
2018-09-05 14:20:00,50.57,50.6,50.54,50.59,223597.0,41.4081,41.4327,41.3835,41.4245,223597.0
2018-09-05 14:25:00,50.59,50.61,50.57,50.59,107748.0,41.4245,41.4408,41.4081,41.4245,107748.0
2018-09-05 14:30:00,50.59,50.61,50.58,50.6,251366.0,41.4245,41.4408,41.4163,41.4327,251366.0
2018-09-05 14:35:00,50.6,50.64,50.58,50.62,325003.0,41.4327,41.4654,41.4163,41.449,325003.0
2018-09-05 14:40:00,50.62,50.62,50.59,50.6,206579.0,41.449,41.449,41.4245,41.4327,206579.0
2018-09-05 14:45:00,50.6,50.62,50.56,50.57,156791.0,41.4327,41.449,41.3999,41.4081,156791.0
2018-09-05 14:50:00,50.57,50.57,50.51,50.54,428449.0,41.4081,41.4081,41.359,41.3835,428449.0
2018-09-05 14:55:00,50.54,50.58,50.53,50.55,143923.0,41.3835,41.4163,41.3753,41.3917,143923.0
2018-09-05 15:00:00,50.55,50.59,50.53,50.59,213244.0,41.3917,41.4245,41.3753,41.4245,213244.0
2018-09-05 15:05:00,50.59,50.59,50.52,50.53,163183.0,41.4245,41.4245,41.3672,41.3753,163183.0
2018-09-05 15:10:00,50.53,50.55,50.52,50.54,123921.0,41.3753,41.3917,41.3672,41.3835,123921.0
2018-09-05 15:15:00,50.55,50.58,50.55,50.57,147501.0,41.3917,41.4163,41.3917,41.4081,147501.0
2018-09-05 15:20:00,50.58,50.61,50.56,50.58,355993.0,41.4163,41.4408,41.3999,41.4163,355993.0
2018-09-05 15:25:00,50.57,50.58,50.53,50.55,120224.0,41.4081,41.4163,41.3753,41.3917,120224.0
2018-09-05 15:30:00,50.54,50.58,50.53,50.55,215083.0,41.3835,41.4163,41.3753,41.3917,215083.0
2018-09-05 15:35:00,50.55,50.57,50.53,50.56,267874.0,41.3917,41.4081,41.3753,41.3999,267874.0
2018-09-05 15:40:00,50.56,50.58,50.54,50.55,169849.0,41.3999,41.4163,41.3835,41.3917,169849.0
2018-09-05 15:45:00,50.55,50.55,50.5,50.51,379832.0,41.3917,41.3917,41.3508,41.359,379832.0
2018-09-05 15:50:00,50.51,50.54,50.49,50.52,242820.0,41.359,41.3835,41.3426,41.3672,242820.0
2018-09-05 15:55:00,50.53,50.58,50.51,50.54,596456.0,41.3753,41.4163,41.359,41.3835,596456.0
2018-09-06 09:30:00,50.62,50.75,50.6,50.71,442712.0,41.449,41.5555,41.4327,41.5227,442712.0
2018-09-06 09:35:00,50.71,50.73,50.63,50.64,373171.0,41.5227,41.5391,41.4572,41.4654,373171.0
2018-09-06 09:40:00,50.65,50.69,50.62,50.69,200305.0,41.4736,41.5064,41.449,41.5064,200305.0
2018-09-06 09:45:00,50.68,50.73,50.65,50.73,177872.0,41.4982,41.5391,41.4736,41.5391,177872.0
2018-09-06 09:50:00,50.72,50.72,50.66,50.66,124807.0,41.5309,41.5309,41.4818,41.4818,124807.0
2018-09-06 09:55:00,50.66,50.74,50.66,50.73,86227.0,41.4818,41.5473,41.4818,41.5391,86227.0
2018-09-06 10:00:00,50.73,50.74,50.66,50.68,195138.0,41.5391,41.5473,41.4818,41.4982,195138.0
2018-09-06 10:05:00,50.67,50.68,50.59,50.6,154069.0,41.49,41.4982,41.4245,41.4327,154069.0
2018-09-06 10:10:00,50.6,50.6,50.48,50.49,264295.0,41.4327,41.4327,41.3344,41.3426,264295.0
2018-09-06 10:15:00,50.49,50.54,50.48,50.51,125930.0,41.3426,41.3835,41.3344,41.359,125930.0
2018-09-06 10:20:00,50.51,50.54,50.45,50.52,152565.0,41.359,41.3835,41.3098,41.3672,152565.0
2018-09-06 10:25:00,50.53,50.57,50.49,50.57,162053.0,41.3753,41.4081,41.3426,41.4081,162053.0
2018-09-06 10:30:00,50.57,50.57,50.47,50.47,246833.0,41.4081,41.4081,41.3262,41.3262,246833.0
2018-09-06 10:35:00,50.48,50.53,50.45,50.51,82572.0,41.3344,41.3753,41.3098,41.359,82572.0
2018-09-06 10:40:00,50.52,50.54,50.46,50.5,70178.0,41.3672,41.3835,41.318,41.3508,70178.0
2018-09-06 10:45:00,50.49,50.5,50.38,50.4,216402.0,41.3426,41.3508,41.2525,41.2689,216402.0
2018-09-06 10:50:00,50.41,50.44,50.39,50.42,233031.0,41.2771,41.3016,41.2607,41.2853,233031.0
2018-09-06 10:55:00,50.41,50.46,50.38,50.41,149083.0,41.2771,41.318,41.2525,41.2771,149083.0
2018-09-06 11:00:00,50.42,50.44,50.32,50.34,90378.0,41.2853,41.3016,41.2034,41.2198,90378.0
2018-09-06 11:05:00,50.34,50.34,50.28,50.32,161848.0,41.2198,41.2198,41.1706,41.2034,161848.0
2018-09-06 11:10:00,50.32,50.36,50.29,50.31,137230.0,41.2034,41.2361,41.1788,41.1952,137230.0
2018-09-06 11:15:00,50.32,50.35,50.28,50.3,171040.0,41.2034,41.228,41.1706,41.187,171040.0
2018-09-06 11:20:00,50.29,50.39,50.25,50.38,167427.0,41.1788,41.2607,41.1461,41.2525,167427.0
2018-09-06 11:25:00,50.38,50.41,50.35,50.39,106276.0,41.2525,41.2771,41.228,41.2607,106276.0
2018-09-06 11:30:00,50.38,50.44,50.37,50.43,67501.0,41.2525,41.3016,41.2443,41.2935,67501.0
2018-09-06 11:35:00,50.43,50.45,50.38,50.39,58432.0,41.2935,41.3098,41.2525,41.2607,58432.0
2018-09-06 11:40:00,50.4,50.44,50.37,50.38,70152.0,41.2689,41.3016,41.2443,41.2525,70152.0
2018-09-06 11:45:00,50.37,50.48,50.37,50.47,178275.0,41.2443,41.3344,41.2443,41.3262,178275.0
2018-09-06 11:50:00,50.47,50.47,50.43,50.43,70496.0,41.3262,41.3262,41.2935,41.2935,70496.0
2018-09-06 11:55:00,50.43,50.46,50.39,50.42,254462.0,41.2935,41.318,41.2607,41.2853,254462.0
2018-09-06 12:00:00,50.4,50.41,50.36,50.39,925848.0,41.2689,41.2771,41.2361,41.2607,925848.0
2018-09-06 12:05:00,50.39,50.42,50.37,50.4,160026.0,41.2607,41.2853,41.2443,41.2689,160026.0
2018-09-06 12:10:00,50.4,50.42,50.37,50.38,83965.0,41.2689,41.2853,41.2443,41.2525,83965.0
2018-09-06 12:15:00,50.38,50.41,50.36,50.38,56096.0,41.2525,41.2771,41.2361,41.2525,56096.0
2018-09-06 12:20:00,50.37,50.39,50.34,50.36,100204.0,41.2443,41.2607,41.2198,41.2361,100204.0
2018-09-06 12:25:00,50.35,50.39,50.34,50.37,60680.0,41.228,41.2607,41.2198,41.2443,60680.0
2018-09-06 12:30:00,50.37,50.39,50.34,50.34,53182.0,41.2443,41.2607,41.2198,41.2198,53182.0
2018-09-06 12:35:00,50.34,50.37,50.33,50.34,118747.0,41.2198,41.2443,41.2116,41.2198,118747.0
2018-09-06 12:40:00,50.33,50.36,50.33,50.35,91925.0,41.2116,41.2361,41.2116,41.228,91925.0
2018-09-06 12:45:00,50.36,50.39,50.34,50.34,82900.0,41.2361,41.2607,41.2198,41.2198,82900.0
2018-09-06 12:50:00,50.35,50.35,50.31,50.32,80615.0,41.228,41.228,41.1952,41.2034,80615.0
2018-09-06 12:55:00,50.32,50.34,50.29,50.3,75960.0,41.2034,41.2198,41.1788,41.187,75960.0
2018-09-06 13:00:00,50.3,50.3,50.25,50.26,118188.0,41.187,41.187,41.1461,41.1543,118188.0
2018-09-06 13:05:00,50.26,50.3,50.26,50.27,112010.0,41.1543,41.187,41.1543,41.1624,112010.0
2018-09-06 13:10:00,50.26,50.31,50.25,50.29,221770.0,41.1543,41.1952,41.1461,41.1788,221770.0
2018-09-06 13:15:00,50.3,50.37,50.3,50.37,166813.0,41.187,41.2443,41.187,41.2443,166813.0
2018-09-06 13:20:00,50.38,50.39,50.35,50.37,79596.0,41.2525,41.2607,41.228,41.2443,79596.0
2018-09-06 13:25:00,50.38,50.39,50.36,50.36,120908.0,41.2525,41.2607,41.2361,41.2361,120908.0
2018-09-06 13:30:00,50.36,50.4,50.36,50.38,83807.0,41.2361,41.2689,41.2361,41.2525,83807.0
2018-09-06 13:35:00,50.39,50.44,50.39,50.41,119274.0,41.2607,41.3016,41.2607,41.2771,119274.0
2018-09-06 13:40:00,50.41,50.48,50.41,50.46,110445.0,41.2771,41.3344,41.2771,41.318,110445.0
2018-09-06 13:45:00,50.45,50.46,50.42,50.43,131610.0,41.3098,41.318,41.2853,41.2935,131610.0
2018-09-06 13:50:00,50.42,50.44,50.41,50.43,91233.0,41.2853,41.3016,41.2771,41.2935,91233.0
2018-09-06 13:55:00,50.44,50.44,50.37,50.38,81734.0,41.3016,41.3016,41.2443,41.2525,81734.0
2018-09-06 14:00:00,50.38,50.43,50.37,50.39,100999.0,41.2525,41.2935,41.2443,41.2607,100999.0
2018-09-06 14:05:00,50.39,50.44,50.38,50.43,142020.0,41.2607,41.3016,41.2525,41.2935,142020.0
2018-09-06 14:10:00,50.44,50.45,50.41,50.45,141585.0,41.3016,41.3098,41.2771,41.3098,141585.0
2018-09-06 14:15:00,50.45,50.46,50.41,50.44,1440770.0,41.3098,41.318,41.2771,41.3016,1440770.0
2018-09-06 14:20:00,50.43,50.44,50.38,50.4,113977.0,41.2935,41.3016,41.2525,41.2689,113977.0
2018-09-06 14:25:00,50.39,50.42,50.38,50.39,121540.0,41.2607,41.2853,41.2525,41.2607,121540.0
2018-09-06 14:30:00,50.4,50.46,50.4,50.45,104079.0,41.2689,41.318,41.2689,41.3098,104079.0
2018-09-06 14:35:00,50.46,50.47,50.42,50.43,197033.0,41.318,41.3262,41.2853,41.2935,197033.0
2018-09-06 14:40:00,50.43,50.45,50.42,50.44,139135.0,41.2935,41.3098,41.2853,41.3016,139135.0
2018-09-06 14:45:00,50.44,50.48,50.43,50.44,197400.0,41.3016,41.3344,41.2935,41.3016,197400.0
2018-09-06 14:50:00,50.45,50.46,50.42,50.43,114712.0,41.3098,41.318,41.2853,41.2935,114712.0
2018-09-06 14:55:00,50.44,50.48,50.43,50.46,151351.0,41.3016,41.3344,41.2935,41.318,151351.0
2018-09-06 15:00:00,50.46,50.5,50.45,50.49,147714.0,41.318,41.3508,41.3098,41.3426,147714.0
2018-09-06 15:05:00,50.49,50.53,50.48,50.52,125121.0,41.3426,41.3753,41.3344,41.3672,125121.0
2018-09-06 15:10:00,50.52,50.57,50.5,50.56,139223.0,41.3672,41.4081,41.3508,41.3999,139223.0
2018-09-06 15:15:00,50.56,50.57,50.52,50.53,129147.0,41.3999,41.4081,41.3672,41.3753,129147.0
2018-09-06 15:20:00,50.53,50.55,50.5,50.51,211763.0,41.3753,41.3917,41.3508,41.359,211763.0
2018-09-06 15:25:00,50.52,50.55,50.5,50.54,134209.0,41.3672,41.3917,41.3508,41.3835,134209.0
2018-09-06 15:30:00,50.54,50.55,50.51,50.53,122604.0,41.3835,41.3917,41.359,41.3753,122604.0
2018-09-06 15:35:00,50.53,50.58,50.52,50.56,126426.0,41.3753,41.4163,41.3672,41.3999,126426.0
2018-09-06 15:40:00,50.56,50.58,50.53,50.54,68749.0,41.3999,41.4163,41.3753,41.3835,68749.0
2018-09-06 15:45:00,50.53,50.57,50.51,50.57,143807.0,41.3753,41.4081,41.359,41.4081,143807.0
2018-09-06 15:50:00,50.56,50.58,50.54,50.57,126411.0,41.3999,41.4163,41.3835,41.4081,126411.0
2018-09-06 15:55:00,50.57,50.58,50.54,50.57,403408.0,41.4081,41.4163,41.3835,41.4081,403408.0
2018-09-07 09:30:00,50.42,50.47,50.35,50.47,460257.0,41.2853,41.3262,41.228,41.3262,460257.0
2018-09-07 09:35:00,50.48,50.56,50.44,50.56,269221.0,41.3344,41.3999,41.3016,41.3999,269221.0
2018-09-07 09:40:00,50.55,50.62,50.53,50.55,374439.0,41.3917,41.449,41.3753,41.3917,374439.0
2018-09-07 09:45:00,50.55,50.61,50.53,50.55,396318.0,41.3917,41.4408,41.3753,41.3917,396318.0
2018-09-07 09:50:00,50.55,50.66,50.55,50.66,75425.0,41.3917,41.4818,41.3917,41.4818,75425.0
2018-09-07 09:55:00,50.65,50.68,50.62,50.67,219211.0,41.4736,41.4982,41.449,41.49,219211.0
2018-09-07 10:00:00,50.68,50.71,50.64,50.69,128542.0,41.4982,41.5227,41.4654,41.5064,128542.0
2018-09-07 10:05:00,50.7,50.71,50.66,50.7,183046.0,41.5145,41.5227,41.4818,41.5145,183046.0
2018-09-07 10:10:00,50.7,50.75,50.69,50.72,87027.0,41.5145,41.5555,41.5064,41.5309,87027.0
2018-09-07 10:15:00,50.72,50.72,50.64,50.65,67161.0,41.5309,41.5309,41.4654,41.4736,67161.0
2018-09-07 10:20:00,50.65,50.71,50.64,50.71,84606.0,41.4736,41.5227,41.4654,41.5227,84606.0
2018-09-07 10:25:00,50.71,50.72,50.62,50.62,134530.0,41.5227,41.5309,41.449,41.449,134530.0
2018-09-07 10:30:00,50.62,50.69,50.62,50.68,161448.0,41.449,41.5064,41.449,41.4982,161448.0
2018-09-07 10:35:00,50.68,50.69,50.6,50.62,178079.0,41.4982,41.5064,41.4327,41.449,178079.0
2018-09-07 10:40:00,50.62,50.63,50.59,50.6,89058.0,41.449,41.4572,41.4245,41.4327,89058.0
2018-09-07 10:45:00,50.6,50.72,50.6,50.69,110487.0,41.4327,41.5309,41.4327,41.5064,110487.0
2018-09-07 10:50:00,50.7,50.75,50.7,50.75,182462.0,41.5145,41.5555,41.5145,41.5555,182462.0
2018-09-07 10:55:00,50.74,50.74,50.68,50.68,93847.0,41.5473,41.5473,41.4982,41.4982,93847.0
2018-09-07 11:00:00,50.68,50.69,50.55,50.58,4416636.0,41.4982,41.5064,41.3917,41.4163,4416636.0
2018-09-07 11:05:00,50.58,50.63,50.56,50.6,706966.0,41.4163,41.4572,41.3999,41.4327,706966.0
2018-09-07 11:10:00,50.6,50.6,50.56,50.58,455241.0,41.4327,41.4327,41.3999,41.4163,455241.0
2018-09-07 11:15:00,50.58,50.62,50.57,50.58,98428.0,41.4163,41.449,41.4081,41.4163,98428.0
2018-09-07 11:20:00,50.58,50.6,50.52,50.53,215761.0,41.4163,41.4327,41.3672,41.3753,215761.0
2018-09-07 11:25:00,50.52,50.59,50.51,50.57,320117.0,41.3672,41.4245,41.359,41.4081,320117.0
2018-09-07 11:30:00,50.58,50.58,50.49,50.53,136198.0,41.4163,41.4163,41.3426,41.3753,136198.0
2018-09-07 11:35:00,50.53,50.58,50.53,50.57,58504.0,41.3753,41.4163,41.3753,41.4081,58504.0
2018-09-07 11:40:00,50.58,50.59,50.56,50.57,41841.0,41.4163,41.4245,41.3999,41.4081,41841.0
2018-09-07 11:45:00,50.58,50.6,50.54,50.57,81133.0,41.4163,41.4327,41.3835,41.4081,81133.0
2018-09-07 11:50:00,50.57,50.6,50.56,50.57,72678.0,41.4081,41.4327,41.3999,41.4081,72678.0
2018-09-07 11:55:00,50.56,50.58,50.53,50.53,85727.0,41.3999,41.4163,41.3753,41.3753,85727.0
2018-09-07 12:00:00,50.53,50.56,50.5,50.52,59161.0,41.3753,41.3999,41.3508,41.3672,59161.0
2018-09-07 12:05:00,50.51,50.51,50.27,50.3,346954.0,41.359,41.359,41.1624,41.187,346954.0
2018-09-07 12:10:00,50.3,50.37,50.25,50.35,202652.0,41.187,41.2443,41.1461,41.228,202652.0
2018-09-07 12:15:00,50.35,50.35,50.22,50.24,185115.0,41.228,41.228,41.1215,41.1379,185115.0
2018-09-07 12:20:00,50.24,50.3,50.2,50.23,413194.0,41.1379,41.187,41.1051,41.1297,413194.0
2018-09-07 12:25:00,50.22,50.23,50.17,50.17,79988.0,41.1215,41.1297,41.0806,41.0806,79988.0
2018-09-07 12:30:00,50.16,50.25,50.15,50.19,147577.0,41.0724,41.1461,41.0642,41.0969,147577.0
2018-09-07 12:35:00,50.2,50.21,50.16,50.2,135004.0,41.1051,41.1133,41.0724,41.1051,135004.0
2018-09-07 12:40:00,50.2,50.21,50.12,50.14,93581.0,41.1051,41.1133,41.0396,41.056,93581.0
2018-09-07 12:45:00,50.13,50.28,50.13,50.28,145507.0,41.0478,41.1706,41.0478,41.1706,145507.0
2018-09-07 12:50:00,50.28,50.33,50.28,50.31,106056.0,41.1706,41.2116,41.1706,41.1952,106056.0
2018-09-07 12:55:00,50.31,50.36,50.3,50.35,78511.0,41.1952,41.2361,41.187,41.228,78511.0
2018-09-07 13:00:00,50.34,50.34,50.29,50.3,72787.0,41.2198,41.2198,41.1788,41.187,72787.0
2018-09-07 13:05:00,50.29,50.31,50.24,50.24,67210.0,41.1788,41.1952,41.1379,41.1379,67210.0
2018-09-07 13:10:00,50.24,50.27,50.21,50.21,54013.0,41.1379,41.1624,41.1133,41.1133,54013.0
2018-09-07 13:15:00,50.21,50.22,50.18,50.19,64355.0,41.1133,41.1215,41.0888,41.0969,64355.0
2018-09-07 13:20:00,50.19,50.23,50.18,50.22,137030.0,41.0969,41.1297,41.0888,41.1215,137030.0
2018-09-07 13:25:00,50.21,50.23,50.19,50.22,89613.0,41.1133,41.1297,41.0969,41.1215,89613.0
2018-09-07 13:30:00,50.21,50.26,50.21,50.25,64096.0,41.1133,41.1543,41.1133,41.1461,64096.0
2018-09-07 13:35:00,50.26,50.27,50.23,50.23,85954.0,41.1543,41.1624,41.1297,41.1297,85954.0
2018-09-07 13:40:00,50.23,50.26,50.22,50.24,127740.0,41.1297,41.1543,41.1215,41.1379,127740.0
2018-09-07 13:45:00,50.25,50.29,50.24,50.25,89182.0,41.1461,41.1788,41.1379,41.1461,89182.0
2018-09-07 13:50:00,50.25,50.28,50.24,50.25,59289.0,41.1461,41.1706,41.1379,41.1461,59289.0
2018-09-07 13:55:00,50.24,50.27,50.24,50.25,98065.0,41.1379,41.1624,41.1379,41.1461,98065.0
2018-09-07 14:00:00,50.25,50.28,50.25,50.25,95378.0,41.1461,41.1706,41.1461,41.1461,95378.0
2018-09-07 14:05:00,50.26,50.3,50.25,50.3,40419.0,41.1543,41.187,41.1461,41.187,40419.0
2018-09-07 14:10:00,50.3,50.36,50.29,50.35,140592.0,41.187,41.2361,41.1788,41.228,140592.0
2018-09-07 14:15:00,50.35,50.37,50.32,50.34,87597.0,41.228,41.2443,41.2034,41.2198,87597.0
2018-09-07 14:20:00,50.35,50.36,50.33,50.36,90803.0,41.228,41.2361,41.2116,41.2361,90803.0
2018-09-07 14:25:00,50.36,50.41,50.34,50.4,256040.0,41.2361,41.2771,41.2198,41.2689,256040.0
2018-09-07 14:30:00,50.4,50.42,50.35,50.36,296385.0,41.2689,41.2853,41.228,41.2361,296385.0
2018-09-07 14:35:00,50.36,50.36,50.34,50.35,406075.0,41.2361,41.2361,41.2198,41.228,406075.0
2018-09-07 14:40:00,50.36,50.38,50.35,50.37,132370.0,41.2361,41.2525,41.228,41.2443,132370.0
2018-09-07 14:45:00,50.37,50.38,50.35,50.36,71172.0,41.2443,41.2525,41.228,41.2361,71172.0
2018-09-07 14:50:00,50.36,50.36,50.33,50.36,148760.0,41.2361,41.2361,41.2116,41.2361,148760.0
2018-09-07 14:55:00,50.35,50.38,50.33,50.36,122870.0,41.228,41.2525,41.2116,41.2361,122870.0
2018-09-07 15:00:00,50.36,50.37,50.32,50.33,321914.0,41.2361,41.2443,41.2034,41.2116,321914.0
2018-09-07 15:05:00,50.33,50.35,50.31,50.32,76983.0,41.2116,41.228,41.1952,41.2034,76983.0
2018-09-07 15:10:00,50.32,50.35,50.32,50.34,67325.0,41.2034,41.228,41.2034,41.2198,67325.0
2018-09-07 15:15:00,50.34,50.35,50.32,50.33,65377.0,41.2198,41.228,41.2034,41.2116,65377.0
2018-09-07 15:20:00,50.33,50.35,50.3,50.3,73657.0,41.2116,41.228,41.187,41.187,73657.0
2018-09-07 15:25:00,50.3,50.33,50.3,50.32,118714.0,41.187,41.2116,41.187,41.2034,118714.0
2018-09-07 15:30:00,50.32,50.33,50.25,50.3,120247.0,41.2034,41.2116,41.1461,41.187,120247.0
2018-09-07 15:35:00,50.3,50.31,50.26,50.3,95331.0,41.187,41.1952,41.1543,41.187,95331.0
2018-09-07 15:40:00,50.29,50.3,50.25,50.26,163434.0,41.1788,41.187,41.1461,41.1543,163434.0
2018-09-07 15:45:00,50.26,50.26,50.23,50.24,240626.0,41.1543,41.1543,41.1297,41.1379,240626.0
2018-09-07 15:50:00,50.25,50.31,50.22,50.3,254682.0,41.1461,41.1952,41.1215,41.187,254682.0
2018-09-07 15:55:00,50.31,50.37,50.29,50.29,449823.0,41.1952,41.2443,41.1788,41.1788,449823.0
2018-09-10 09:30:00,50.27,50.27,50.09,50.1,194346.0,41.1624,41.1624,41.0151,41.0232,194346.0
2018-09-10 09:35:00,50.1,50.16,50.03,50.05,188185.0,41.0232,41.0724,40.9659,40.9823,188185.0
2018-09-10 09:40:00,50.05,50.12,50.04,50.04,84924.0,40.9823,41.0396,40.9741,40.9741,84924.0
2018-09-10 09:45:00,50.04,50.09,50.0,50.08,93659.0,40.9741,41.0151,40.9414,41.0069,93659.0
2018-09-10 09:50:00,50.08,50.1,49.99,50.03,104136.0,41.0069,41.0232,40.9332,40.9659,104136.0
2018-09-10 09:55:00,50.03,50.07,49.98,50.04,128302.0,40.9659,40.9987,40.925,40.9741,128302.0
2018-09-10 10:00:00,50.03,50.05,49.99,50.0,159115.0,40.9659,40.9823,40.9332,40.9414,159115.0
2018-09-10 10:05:00,50.01,50.01,49.94,49.97,186606.0,40.9496,40.9496,40.8922,40.9168,186606.0
2018-09-10 10:10:00,49.97,50.0,49.94,49.97,107829.0,40.9168,40.9414,40.8922,40.9168,107829.0
2018-09-10 10:15:00,49.96,50.01,49.94,49.99,196307.0,40.9086,40.9496,40.8922,40.9332,196307.0
2018-09-10 10:20:00,50.0,50.05,49.98,50.0,96967.0,40.9414,40.9823,40.925,40.9414,96967.0
2018-09-10 10:25:00,50.0,50.0,49.95,49.99,145177.0,40.9414,40.9414,40.9004,40.9332,145177.0
2018-09-10 10:30:00,49.99,50.02,49.94,49.98,149875.0,40.9332,40.9577,40.8922,40.925,149875.0
2018-09-10 10:35:00,49.99,50.0,49.96,49.99,86831.0,40.9332,40.9414,40.9086,40.9332,86831.0
2018-09-10 10:40:00,49.99,50.01,49.97,49.98,84946.0,40.9332,40.9496,40.9168,40.925,84946.0
2018-09-10 10:45:00,49.98,50.0,49.94,49.96,120572.0,40.925,40.9414,40.8922,40.9086,120572.0
2018-09-10 10:50:00,49.96,49.98,49.93,49.93,147846.0,40.9086,40.925,40.884,40.884,147846.0
2018-09-10 10:55:00,49.93,49.93,49.88,49.88,119019.0,40.884,40.884,40.8431,40.8431,119019.0
2018-09-10 11:00:00,49.88,49.89,49.83,49.88,222109.0,40.8431,40.8513,40.8022,40.8431,222109.0
2018-09-10 11:05:00,49.87,49.93,49.85,49.93,129492.0,40.8349,40.884,40.8185,40.884,129492.0
2018-09-10 11:10:00,49.93,49.95,49.91,49.92,162244.0,40.884,40.9004,40.8677,40.8759,162244.0
2018-09-10 11:15:00,49.92,49.93,49.88,49.91,94744.0,40.8759,40.884,40.8431,40.8677,94744.0
2018-09-10 11:20:00,49.92,49.94,49.89,49.92,255313.0,40.8759,40.8922,40.8513,40.8759,255313.0
2018-09-10 11:25:00,49.93,49.97,49.91,49.95,161262.0,40.884,40.9168,40.8677,40.9004,161262.0
2018-09-10 11:30:00,49.94,50.0,49.94,49.95,246995.0,40.8922,40.9414,40.8922,40.9004,246995.0
2018-09-10 11:35:00,49.96,49.96,49.9,49.91,118059.0,40.9086,40.9086,40.8595,40.8677,118059.0
2018-09-10 11:40:00,49.91,49.94,49.9,49.92,144684.0,40.8677,40.8922,40.8595,40.8759,144684.0
2018-09-10 11:45:00,49.93,49.97,49.92,49.97,201225.0,40.884,40.9168,40.8759,40.9168,201225.0
2018-09-10 11:50:00,49.97,49.98,49.95,49.96,100987.0,40.9168,40.925,40.9004,40.9086,100987.0
2018-09-10 11:55:00,49.95,49.95,49.91,49.94,192903.0,40.9004,40.9004,40.8677,40.8922,192903.0
2018-09-10 12:00:00,49.93,49.94,49.88,49.91,123713.0,40.884,40.8922,40.8431,40.8677,123713.0
2018-09-10 12:05:00,49.91,49.95,49.9,49.91,172535.0,40.8677,40.9004,40.8595,40.8677,172535.0
2018-09-10 12:10:00,49.92,49.92,49.88,49.9,116412.0,40.8759,40.8759,40.8431,40.8595,116412.0
2018-09-10 12:15:00,49.9,49.94,49.88,49.88,88872.0,40.8595,40.8922,40.8431,40.8431,88872.0
2018-09-10 12:20:00,49.89,49.9,49.86,49.89,277452.0,40.8513,40.8595,40.8267,40.8513,277452.0
2018-09-10 12:25:00,49.89,49.9,49.87,49.87,109881.0,40.8513,40.8595,40.8349,40.8349,109881.0
2018-09-10 12:30:00,49.87,49.91,49.86,49.9,87099.0,40.8349,40.8677,40.8267,40.8595,87099.0
2018-09-10 12:35:00,49.9,49.91,49.87,49.87,128919.0,40.8595,40.8677,40.8349,40.8349,128919.0
2018-09-10 12:40:00,49.87,49.88,49.83,49.84,67257.0,40.8349,40.8431,40.8022,40.8104,67257.0
2018-09-10 12:45:00,49.84,49.85,49.81,49.83,109389.0,40.8104,40.8185,40.7858,40.8022,109389.0
2018-09-10 12:50:00,49.83,49.84,49.8,49.84,42878.0,40.8022,40.8104,40.7776,40.8104,42878.0
2018-09-10 12:55:00,49.84,49.85,49.81,49.82,59242.0,40.8104,40.8185,40.7858,40.794,59242.0
2018-09-10 13:00:00,49.83,49.83,49.8,49.81,84651.0,40.8022,40.8022,40.7776,40.7858,84651.0
2018-09-10 13:05:00,49.81,49.83,49.81,49.82,29069.0,40.7858,40.8022,40.7858,40.794,29069.0
2018-09-10 13:10:00,49.81,49.84,49.81,49.82,71738.0,40.7858,40.8104,40.7858,40.794,71738.0
2018-09-10 13:15:00,49.82,49.83,49.78,49.79,54925.0,40.794,40.8022,40.7612,40.7694,54925.0
2018-09-10 13:20:00,49.79,49.82,49.78,49.8,69735.0,40.7694,40.794,40.7612,40.7776,69735.0
2018-09-10 13:25:00,49.81,49.82,49.8,49.81,28664.0,40.7858,40.794,40.7776,40.7858,28664.0
2018-09-10 13:30:00,49.81,49.82,49.79,49.8,38458.0,40.7858,40.794,40.7694,40.7776,38458.0
2018-09-10 13:35:00,49.8,49.8,49.78,49.78,44933.0,40.7776,40.7776,40.7612,40.7612,44933.0
2018-09-10 13:40:00,49.78,49.8,49.77,49.79,45455.0,40.7612,40.7776,40.753,40.7694,45455.0
2018-09-10 13:45:00,49.8,49.81,49.74,49.76,87314.0,40.7776,40.7858,40.7285,40.7448,87314.0
2018-09-10 13:50:00,49.77,49.77,49.75,49.75,57896.0,40.753,40.753,40.7367,40.7367,57896.0
2018-09-10 13:55:00,49.76,49.77,49.75,49.76,29228.0,40.7448,40.753,40.7367,40.7448,29228.0
2018-09-10 14:00:00,49.76,49.77,49.73,49.75,70458.0,40.7448,40.753,40.7203,40.7367,70458.0
2018-09-10 14:05:00,49.76,49.76,49.74,49.75,53130.0,40.7448,40.7448,40.7285,40.7367,53130.0
2018-09-10 14:10:00,49.76,49.77,49.74,49.76,54757.0,40.7448,40.753,40.7285,40.7448,54757.0
2018-09-10 14:15:00,49.76,49.77,49.75,49.76,77906.0,40.7448,40.753,40.7367,40.7448,77906.0
2018-09-10 14:20:00,49.77,49.78,49.75,49.77,104130.0,40.753,40.7612,40.7367,40.753,104130.0
2018-09-10 14:25:00,49.77,49.78,49.75,49.77,143426.0,40.753,40.7612,40.7367,40.753,143426.0
2018-09-10 14:30:00,49.77,49.79,49.76,49.78,116665.0,40.753,40.7694,40.7448,40.7612,116665.0
2018-09-10 14:35:00,49.77,49.83,49.77,49.83,139407.0,40.753,40.8022,40.753,40.8022,139407.0
2018-09-10 14:40:00,49.82,49.85,49.81,49.84,102746.0,40.794,40.8185,40.7858,40.8104,102746.0
2018-09-10 14:45:00,49.84,49.85,49.81,49.82,88655.0,40.8104,40.8185,40.7858,40.794,88655.0
2018-09-10 14:50:00,49.82,49.86,49.81,49.84,99808.0,40.794,40.8267,40.7858,40.8104,99808.0
2018-09-10 14:55:00,49.85,49.86,49.81,49.85,47269.0,40.8185,40.8267,40.7858,40.8185,47269.0
2018-09-10 15:00:00,49.85,49.88,49.83,49.88,118646.0,40.8185,40.8431,40.8022,40.8431,118646.0
2018-09-10 15:05:00,49.88,49.89,49.86,49.87,39300.0,40.8431,40.8513,40.8267,40.8349,39300.0
2018-09-10 15:10:00,49.86,49.88,49.84,49.86,74222.0,40.8267,40.8431,40.8104,40.8267,74222.0
2018-09-10 15:15:00,49.86,49.88,49.83,49.87,104591.0,40.8267,40.8431,40.8022,40.8349,104591.0
2018-09-10 15:20:00,49.87,49.89,49.84,49.88,52377.0,40.8349,40.8513,40.8104,40.8431,52377.0
2018-09-10 15:25:00,49.89,49.9,49.85,49.86,86833.0,40.8513,40.8595,40.8185,40.8267,86833.0
2018-09-10 15:30:00,49.86,49.87,49.85,49.86,103559.0,40.8267,40.8349,40.8185,40.8267,103559.0
2018-09-10 15:35:00,49.86,49.87,49.83,49.84,53970.0,40.8267,40.8349,40.8022,40.8104,53970.0
2018-09-10 15:40:00,49.84,49.87,49.82,49.85,75417.0,40.8104,40.8349,40.794,40.8185,75417.0
2018-09-10 15:45:00,49.85,49.87,49.83,49.84,109110.0,40.8185,40.8349,40.8022,40.8104,109110.0
2018-09-10 15:50:00,49.84,49.85,49.79,49.8,161112.0,40.8104,40.8185,40.7694,40.7776,161112.0
2018-09-10 15:55:00,49.8,49.84,49.79,49.81,406308.0,40.7776,40.8104,40.7694,40.7858,406308.0
2018-09-11 09:30:00,49.34,49.35,49.2,49.25,293779.0,40.4009,40.4091,40.2863,40.3272,293779.0
2018-09-11 09:35:00,49.23,49.32,49.2,49.31,180231.0,40.3109,40.3846,40.2863,40.3764,180231.0
2018-09-11 09:40:00,49.32,49.39,49.27,49.39,304464.0,40.3846,40.4419,40.3436,40.4419,304464.0
2018-09-11 09:45:00,49.39,49.48,49.35,49.44,322049.0,40.4419,40.5156,40.4091,40.4828,322049.0
2018-09-11 09:50:00,49.45,49.47,49.43,49.45,189988.0,40.491,40.5074,40.4746,40.491,189988.0
2018-09-11 09:55:00,49.45,49.52,49.42,49.52,197330.0,40.491,40.5483,40.4664,40.5483,197330.0
2018-09-11 10:00:00,49.52,49.56,49.5,49.54,334439.0,40.5483,40.5811,40.532,40.5647,334439.0
2018-09-11 10:05:00,49.54,49.65,49.52,49.65,338424.0,40.5647,40.6548,40.5483,40.6548,338424.0
2018-09-11 10:10:00,49.65,49.67,49.58,49.62,275431.0,40.6548,40.6712,40.5975,40.6302,275431.0
2018-09-11 10:15:00,49.62,49.67,49.61,49.66,361586.0,40.6302,40.6712,40.622,40.663,361586.0
2018-09-11 10:20:00,49.66,49.71,49.64,49.7,296283.0,40.663,40.7039,40.6466,40.6957,296283.0
2018-09-11 10:25:00,49.71,49.71,49.64,49.65,288300.0,40.7039,40.7039,40.6466,40.6548,288300.0
2018-09-11 10:30:00,49.66,49.66,49.52,49.53,170425.0,40.663,40.663,40.5483,40.5565,170425.0
2018-09-11 10:35:00,49.53,49.57,49.49,49.49,285671.0,40.5565,40.5893,40.5238,40.5238,285671.0
2018-09-11 10:40:00,49.5,49.5,49.43,49.45,245859.0,40.532,40.532,40.4746,40.491,245859.0
2018-09-11 10:45:00,49.44,49.46,49.4,49.42,617504.0,40.4828,40.4992,40.4501,40.4664,617504.0
2018-09-11 10:50:00,49.43,49.48,49.42,49.47,177610.0,40.4746,40.5156,40.4664,40.5074,177610.0
2018-09-11 10:55:00,49.47,49.51,49.46,49.48,198922.0,40.5074,40.5401,40.4992,40.5156,198922.0
2018-09-11 11:00:00,49.49,49.58,49.49,49.57,276345.0,40.5238,40.5975,40.5238,40.5893,276345.0
2018-09-11 11:05:00,49.57,49.58,49.55,49.57,278935.0,40.5893,40.5975,40.5729,40.5893,278935.0
2018-09-11 11:10:00,49.56,49.61,49.56,49.56,451560.0,40.5811,40.622,40.5811,40.5811,451560.0
2018-09-11 11:15:00,49.57,49.59,49.54,49.59,214808.0,40.5893,40.6056,40.5647,40.6056,214808.0
2018-09-11 11:20:00,49.59,49.63,49.58,49.61,302328.0,40.6056,40.6384,40.5975,40.622,302328.0
2018-09-11 11:25:00,49.6,49.67,49.6,49.66,235745.0,40.6138,40.6712,40.6138,40.663,235745.0
2018-09-11 11:30:00,49.67,49.69,49.64,49.64,611486.0,40.6712,40.6875,40.6466,40.6466,611486.0
2018-09-11 11:35:00,49.64,49.65,49.6,49.63,154542.0,40.6466,40.6548,40.6138,40.6384,154542.0
2018-09-11 11:40:00,49.64,49.64,49.6,49.61,182186.0,40.6466,40.6466,40.6138,40.622,182186.0
2018-09-11 11:45:00,49.61,49.61,49.59,49.61,172050.0,40.622,40.622,40.6056,40.622,172050.0
2018-09-11 11:50:00,49.61,49.68,49.6,49.68,234072.0,40.622,40.6793,40.6138,40.6793,234072.0
2018-09-11 11:55:00,49.67,49.76,49.66,49.76,273803.0,40.6712,40.7448,40.663,40.7448,273803.0
2018-09-11 12:00:00,49.75,49.78,49.74,49.75,355569.0,40.7367,40.7612,40.7285,40.7367,355569.0
2018-09-11 12:05:00,49.75,49.8,49.73,49.78,167486.0,40.7367,40.7776,40.7203,40.7612,167486.0
2018-09-11 12:10:00,49.78,49.8,49.75,49.76,143664.0,40.7612,40.7776,40.7367,40.7448,143664.0
2018-09-11 12:15:00,49.76,49.77,49.71,49.74,162671.0,40.7448,40.753,40.7039,40.7285,162671.0
2018-09-11 12:20:00,49.73,49.77,49.73,49.75,95339.0,40.7203,40.753,40.7203,40.7367,95339.0
2018-09-11 12:25:00,49.75,49.75,49.72,49.73,376058.0,40.7367,40.7367,40.7121,40.7203,376058.0
2018-09-11 12:30:00,49.73,49.76,49.72,49.76,127728.0,40.7203,40.7448,40.7121,40.7448,127728.0
2018-09-11 12:35:00,49.76,49.79,49.76,49.77,103671.0,40.7448,40.7694,40.7448,40.753,103671.0
2018-09-11 12:40:00,49.77,49.78,49.74,49.78,60228.0,40.753,40.7612,40.7285,40.7612,60228.0
2018-09-11 12:45:00,49.77,49.78,49.74,49.74,87119.0,40.753,40.7612,40.7285,40.7285,87119.0
2018-09-11 12:50:00,49.74,49.76,49.73,49.73,105643.0,40.7285,40.7448,40.7203,40.7203,105643.0
2018-09-11 12:55:00,49.74,49.77,49.73,49.77,185077.0,40.7285,40.753,40.7203,40.753,185077.0
2018-09-11 13:00:00,49.77,49.78,49.72,49.73,156356.0,40.753,40.7612,40.7121,40.7203,156356.0
2018-09-11 13:05:00,49.73,49.75,49.72,49.73,99462.0,40.7203,40.7367,40.7121,40.7203,99462.0
2018-09-11 13:10:00,49.72,49.75,49.69,49.7,169131.0,40.7121,40.7367,40.6875,40.6957,169131.0
2018-09-11 13:15:00,49.7,49.74,49.69,49.73,104990.0,40.6957,40.7285,40.6875,40.7203,104990.0
2018-09-11 13:20:00,49.73,49.74,49.68,49.7,162386.0,40.7203,40.7285,40.6793,40.6957,162386.0
2018-09-11 13:25:00,49.7,49.72,49.69,49.69,130764.0,40.6957,40.7121,40.6875,40.6875,130764.0
2018-09-11 13:30:00,49.69,49.7,49.66,49.7,100160.0,40.6875,40.6957,40.663,40.6957,100160.0
2018-09-11 13:35:00,49.7,49.73,49.69,49.7,223509.0,40.6957,40.7203,40.6875,40.6957,223509.0
2018-09-11 13:40:00,49.7,49.7,49.67,49.67,107467.0,40.6957,40.6957,40.6712,40.6712,107467.0
2018-09-11 13:45:00,49.67,49.69,49.66,49.68,175495.0,40.6712,40.6875,40.663,40.6793,175495.0
2018-09-11 13:50:00,49.68,49.69,49.65,49.67,123289.0,40.6793,40.6875,40.6548,40.6712,123289.0
2018-09-11 13:55:00,49.67,49.71,49.67,49.7,116419.0,40.6712,40.7039,40.6712,40.6957,116419.0
2018-09-11 14:00:00,49.7,49.7,49.65,49.66,180329.0,40.6957,40.6957,40.6548,40.663,180329.0
2018-09-11 14:05:00,49.66,49.71,49.66,49.71,183783.0,40.663,40.7039,40.663,40.7039,183783.0
2018-09-11 14:10:00,49.71,49.72,49.66,49.68,269135.0,40.7039,40.7121,40.663,40.6793,269135.0
2018-09-11 14:15:00,49.67,49.71,49.67,49.71,442924.0,40.6712,40.7039,40.6712,40.7039,442924.0
2018-09-11 14:20:00,49.71,49.75,49.7,49.73,195472.0,40.7039,40.7367,40.6957,40.7203,195472.0
2018-09-11 14:25:00,49.73,49.74,49.72,49.73,138417.0,40.7203,40.7285,40.7121,40.7203,138417.0
2018-09-11 14:30:00,49.72,49.74,49.71,49.73,195521.0,40.7121,40.7285,40.7039,40.7203,195521.0
2018-09-11 14:35:00,49.73,49.76,49.72,49.73,183795.0,40.7203,40.7448,40.7121,40.7203,183795.0
2018-09-11 14:40:00,49.73,49.74,49.71,49.73,123743.0,40.7203,40.7285,40.7039,40.7203,123743.0
2018-09-11 14:45:00,49.72,49.75,49.72,49.73,153543.0,40.7121,40.7367,40.7121,40.7203,153543.0
2018-09-11 14:50:00,49.73,49.75,49.72,49.73,105263.0,40.7203,40.7367,40.7121,40.7203,105263.0
2018-09-11 14:55:00,49.73,49.74,49.72,49.73,131348.0,40.7203,40.7285,40.7121,40.7203,131348.0
2018-09-11 15:00:00,49.73,49.75,49.73,49.75,90039.0,40.7203,40.7367,40.7203,40.7367,90039.0
2018-09-11 15:05:00,49.75,49.77,49.73,49.76,157107.0,40.7367,40.753,40.7203,40.7448,157107.0
2018-09-11 15:10:00,49.76,49.78,49.75,49.78,164206.0,40.7448,40.7612,40.7367,40.7612,164206.0
2018-09-11 15:15:00,49.78,49.78,49.75,49.76,207621.0,40.7612,40.7612,40.7367,40.7448,207621.0
2018-09-11 15:20:00,49.76,49.79,49.76,49.79,138456.0,40.7448,40.7694,40.7448,40.7694,138456.0
2018-09-11 15:25:00,49.79,49.81,49.77,49.8,540588.0,40.7694,40.7858,40.753,40.7776,540588.0
2018-09-11 15:30:00,49.8,49.81,49.79,49.79,138624.0,40.7776,40.7858,40.7694,40.7694,138624.0
2018-09-11 15:35:00,49.8,49.83,49.79,49.82,132887.0,40.7776,40.8022,40.7694,40.794,132887.0
2018-09-11 15:40:00,49.82,49.86,49.81,49.85,192906.0,40.794,40.8267,40.7858,40.8185,192906.0
2018-09-11 15:45:00,49.85,49.85,49.83,49.84,340587.0,40.8185,40.8185,40.8022,40.8104,340587.0
2018-09-11 15:50:00,49.84,49.85,49.82,49.83,307721.0,40.8104,40.8185,40.794,40.8022,307721.0
2018-09-11 15:55:00,49.83,49.93,49.83,49.93,747691.0,40.8022,40.884,40.8022,40.884,747691.0
2018-09-12 09:30:00,49.7,49.75,49.64,49.74,202190.0,40.6957,40.7367,40.6466,40.7285,202190.0
2018-09-12 09:35:00,49.73,49.76,49.66,49.73,193724.0,40.7203,40.7448,40.663,40.7203,193724.0
2018-09-12 09:40:00,49.73,49.82,49.73,49.81,159656.0,40.7203,40.794,40.7203,40.7858,159656.0
2018-09-12 09:45:00,49.81,49.83,49.75,49.76,119851.0,40.7858,40.8022,40.7367,40.7448,119851.0
2018-09-12 09:50:00,49.76,49.8,49.74,49.74,110835.0,40.7448,40.7776,40.7285,40.7285,110835.0
2018-09-12 09:55:00,49.74,49.77,49.72,49.75,162982.0,40.7285,40.753,40.7121,40.7367,162982.0
2018-09-12 10:00:00,49.75,49.85,49.74,49.83,150666.0,40.7367,40.8185,40.7285,40.8022,150666.0
2018-09-12 10:05:00,49.83,49.86,49.75,49.75,77731.0,40.8022,40.8267,40.7367,40.7367,77731.0
2018-09-12 10:10:00,49.75,49.75,49.69,49.72,145024.0,40.7367,40.7367,40.6875,40.7121,145024.0
2018-09-12 10:15:00,49.72,49.73,49.67,49.69,130155.0,40.7121,40.7203,40.6712,40.6875,130155.0
2018-09-12 10:20:00,49.69,49.69,49.61,49.62,207284.0,40.6875,40.6875,40.622,40.6302,207284.0
2018-09-12 10:25:00,49.62,49.65,49.6,49.63,124470.0,40.6302,40.6548,40.6138,40.6384,124470.0
2018-09-12 10:30:00,49.63,49.65,49.57,49.57,129402.0,40.6384,40.6548,40.5893,40.5893,129402.0
2018-09-12 10:35:00,49.57,49.6,49.56,49.6,94557.0,40.5893,40.6138,40.5811,40.6138,94557.0
2018-09-12 10:40:00,49.6,49.63,49.6,49.61,81927.0,40.6138,40.6384,40.6138,40.622,81927.0
2018-09-12 10:45:00,49.61,49.61,49.55,49.55,72614.0,40.622,40.622,40.5729,40.5729,72614.0
2018-09-12 10:50:00,49.55,49.63,49.54,49.63,135233.0,40.5729,40.6384,40.5647,40.6384,135233.0
2018-09-12 10:55:00,49.63,49.65,49.59,49.6,72419.0,40.6384,40.6548,40.6056,40.6138,72419.0
2018-09-12 11:00:00,49.6,49.67,49.58,49.64,125136.0,40.6138,40.6712,40.5975,40.6466,125136.0
2018-09-12 11:05:00,49.64,49.64,49.55,49.56,84413.0,40.6466,40.6466,40.5729,40.5811,84413.0
2018-09-12 11:10:00,49.55,49.93,49.54,49.91,617574.0,40.5729,40.884,40.5647,40.8677,617574.0
2018-09-12 11:15:00,49.92,50.17,49.91,50.16,895251.0,40.8759,41.0806,40.8677,41.0724,895251.0
2018-09-12 11:20:00,50.16,50.37,50.15,50.35,352182.0,41.0724,41.2443,41.0642,41.228,352182.0
2018-09-12 11:25:00,50.36,50.45,50.25,50.33,795133.0,41.2361,41.3098,41.1461,41.2116,795133.0
2018-09-12 11:30:00,50.32,50.44,50.29,50.32,484540.0,41.2034,41.3016,41.1788,41.2034,484540.0
2018-09-12 11:35:00,50.32,50.32,50.17,50.17,320231.0,41.2034,41.2034,41.0806,41.0806,320231.0
2018-09-12 11:40:00,50.18,50.27,50.16,50.18,235392.0,41.0888,41.1624,41.0724,41.0888,235392.0
2018-09-12 11:45:00,50.18,50.19,50.15,50.16,72331.0,41.0888,41.0969,41.0642,41.0724,72331.0
2018-09-12 11:50:00,50.16,50.16,50.04,50.05,124011.0,41.0724,41.0724,40.9741,40.9823,124011.0
2018-09-12 11:55:00,50.05,50.09,50.01,50.04,1266572.0,40.9823,41.0151,40.9496,40.9741,1266572.0
2018-09-12 12:00:00,50.04,50.13,50.02,50.1,73477.0,40.9741,41.0478,40.9577,41.0232,73477.0
2018-09-12 12:05:00,50.1,50.21,50.1,50.12,250151.0,41.0232,41.1133,41.0232,41.0396,250151.0
2018-09-12 12:10:00,50.12,50.19,50.12,50.16,136931.0,41.0396,41.0969,41.0396,41.0724,136931.0
2018-09-12 12:15:00,50.17,50.22,50.17,50.21,94487.0,41.0806,41.1215,41.0806,41.1133,94487.0
2018-09-12 12:20:00,50.21,50.24,50.2,50.22,186743.0,41.1133,41.1379,41.1051,41.1215,186743.0
2018-09-12 12:25:00,50.22,50.29,50.17,50.28,158707.0,41.1215,41.1788,41.0806,41.1706,158707.0
2018-09-12 12:30:00,50.28,50.29,50.24,50.28,104335.0,41.1706,41.1788,41.1379,41.1706,104335.0
2018-09-12 12:35:00,50.28,50.32,50.26,50.31,486661.0,41.1706,41.2034,41.1543,41.1952,486661.0
2018-09-12 12:40:00,50.31,50.35,50.31,50.35,45316.0,41.1952,41.228,41.1952,41.228,45316.0
2018-09-12 12:45:00,50.35,50.37,50.3,50.33,64624.0,41.228,41.2443,41.187,41.2116,64624.0
2018-09-12 12:50:00,50.33,50.36,50.33,50.34,60837.0,41.2116,41.2361,41.2116,41.2198,60837.0
2018-09-12 12:55:00,50.34,50.37,50.33,50.34,67618.0,41.2198,41.2443,41.2116,41.2198,67618.0
2018-09-12 13:00:00,50.34,50.37,50.34,50.36,71896.0,41.2198,41.2443,41.2198,41.2361,71896.0
2018-09-12 13:05:00,50.36,50.4,50.36,50.38,55249.0,41.2361,41.2689,41.2361,41.2525,55249.0
2018-09-12 13:10:00,50.38,50.41,50.38,50.41,57228.0,41.2525,41.2771,41.2525,41.2771,57228.0
2018-09-12 13:15:00,50.4,50.41,50.36,50.37,43840.0,41.2689,41.2771,41.2361,41.2443,43840.0
2018-09-12 13:20:00,50.38,50.42,50.38,50.41,69932.0,41.2525,41.2853,41.2525,41.2771,69932.0
2018-09-12 13:25:00,50.41,50.43,50.36,50.38,88029.0,41.2771,41.2935,41.2361,41.2525,88029.0
2018-09-12 13:30:00,50.38,50.42,50.37,50.39,99383.0,41.2525,41.2853,41.2443,41.2607,99383.0
2018-09-12 13:35:00,50.39,50.41,50.37,50.41,116867.0,41.2607,41.2771,41.2443,41.2771,116867.0
2018-09-12 13:40:00,50.4,50.43,50.36,50.37,61547.0,41.2689,41.2935,41.2361,41.2443,61547.0
2018-09-12 13:45:00,50.37,50.37,50.31,50.34,94408.0,41.2443,41.2443,41.1952,41.2198,94408.0
2018-09-12 13:50:00,50.34,50.37,50.32,50.36,55946.0,41.2198,41.2443,41.2034,41.2361,55946.0
2018-09-12 13:55:00,50.36,50.4,50.35,50.38,1584318.0,41.2361,41.2689,41.228,41.2525,1584318.0
2018-09-12 14:00:00,50.38,50.39,50.35,50.38,514894.0,41.2525,41.2607,41.228,41.2525,514894.0
2018-09-12 14:05:00,50.38,50.38,50.29,50.33,401546.0,41.2525,41.2525,41.1788,41.2116,401546.0
2018-09-12 14:10:00,50.33,50.37,50.31,50.33,165779.0,41.2116,41.2443,41.1952,41.2116,165779.0
2018-09-12 14:15:00,50.32,50.34,50.31,50.33,91351.0,41.2034,41.2198,41.1952,41.2116,91351.0
2018-09-12 14:20:00,50.33,50.36,50.32,50.34,78351.0,41.2116,41.2361,41.2034,41.2198,78351.0
2018-09-12 14:25:00,50.34,50.36,50.32,50.32,359807.0,41.2198,41.2361,41.2034,41.2034,359807.0
2018-09-12 14:30:00,50.33,50.33,50.28,50.29,687101.0,41.2116,41.2116,41.1706,41.1788,687101.0
2018-09-12 14:35:00,50.28,50.32,50.28,50.32,186474.0,41.1706,41.2034,41.1706,41.2034,186474.0
2018-09-12 14:40:00,50.32,50.32,50.29,50.3,133980.0,41.2034,41.2034,41.1788,41.187,133980.0
2018-09-12 14:45:00,50.3,50.31,50.25,50.28,474173.0,41.187,41.1952,41.1461,41.1706,474173.0
2018-09-12 14:50:00,50.28,50.29,50.25,50.26,70207.0,41.1706,41.1788,41.1461,41.1543,70207.0
2018-09-12 14:55:00,50.26,50.27,50.24,50.26,50295.0,41.1543,41.1624,41.1379,41.1543,50295.0
2018-09-12 15:00:00,50.26,50.29,50.25,50.26,97796.0,41.1543,41.1788,41.1461,41.1543,97796.0
2018-09-12 15:05:00,50.26,50.27,50.22,50.27,1127014.0,41.1543,41.1624,41.1215,41.1624,1127014.0
2018-09-12 15:10:00,50.27,50.3,50.26,50.28,181829.0,41.1624,41.187,41.1543,41.1706,181829.0
2018-09-12 15:15:00,50.29,50.3,50.26,50.28,102743.0,41.1788,41.187,41.1543,41.1706,102743.0
2018-09-12 15:20:00,50.29,50.3,50.27,50.28,88052.0,41.1788,41.187,41.1624,41.1706,88052.0
2018-09-12 15:25:00,50.28,50.29,50.23,50.27,4178161.0,41.1706,41.1788,41.1297,41.1624,4178161.0
2018-09-12 15:30:00,50.26,50.28,50.23,50.27,646400.0,41.1543,41.1706,41.1297,41.1624,646400.0
2018-09-12 15:35:00,50.27,50.27,50.21,50.22,324155.0,41.1624,41.1624,41.1133,41.1215,324155.0
2018-09-12 15:40:00,50.22,50.23,50.21,50.22,110851.0,41.1215,41.1297,41.1133,41.1215,110851.0
2018-09-12 15:45:00,50.23,50.23,50.18,50.21,203150.0,41.1297,41.1297,41.0888,41.1133,203150.0
2018-09-12 15:50:00,50.21,50.23,50.2,50.21,318566.0,41.1133,41.1297,41.1051,41.1133,318566.0
2018-09-12 15:55:00,50.21,50.21,50.13,50.16,542090.0,41.1133,41.1133,41.0478,41.0724,542090.0
2018-09-13 09:30:00,50.86,51.0,50.86,50.94,307388.0,41.6456,41.7602,41.6456,41.7111,307388.0
2018-09-13 09:35:00,50.94,51.02,50.91,51.01,169770.0,41.7111,41.7766,41.6865,41.7684,169770.0
2018-09-13 09:40:00,51.01,51.1,51.0,51.09,168259.0,41.7684,41.8421,41.7602,41.8339,168259.0
2018-09-13 09:45:00,51.09,51.1,51.02,51.05,259539.0,41.8339,41.8421,41.7766,41.8011,259539.0
2018-09-13 09:50:00,51.05,51.12,51.04,51.12,181157.0,41.8011,41.8585,41.7929,41.8585,181157.0
2018-09-13 09:55:00,51.13,51.14,51.01,51.03,200532.0,41.8666,41.8748,41.7684,41.7848,200532.0
2018-09-13 10:00:00,51.03,51.05,50.97,50.99,222253.0,41.7848,41.8011,41.7356,41.752,222253.0
2018-09-13 10:05:00,50.99,51.04,50.98,51.0,207335.0,41.752,41.7929,41.7438,41.7602,207335.0
2018-09-13 10:10:00,51.01,51.06,50.99,51.03,92909.0,41.7684,41.8093,41.752,41.7848,92909.0
2018-09-13 10:15:00,51.05,51.08,50.73,50.82,1352054.0,41.8011,41.8257,41.5391,41.6128,1352054.0
2018-09-13 10:20:00,50.81,50.84,50.68,50.76,744104.0,41.6046,41.6292,41.4982,41.5637,744104.0
2018-09-13 10:25:00,50.76,50.81,50.7,50.72,244157.0,41.5637,41.6046,41.5145,41.5309,244157.0
2018-09-13 10:30:00,50.73,50.79,50.69,50.78,173598.0,41.5391,41.5882,41.5064,41.58,173598.0
2018-09-13 10:35:00,50.78,50.79,50.66,50.69,157871.0,41.58,41.5882,41.4818,41.5064,157871.0
2018-09-13 10:40:00,50.68,50.72,50.61,50.7,153341.0,41.4982,41.5309,41.4408,41.5145,153341.0
2018-09-13 10:45:00,50.7,50.77,50.68,50.73,387895.0,41.5145,41.5719,41.4982,41.5391,387895.0
2018-09-13 10:50:00,50.73,50.79,50.68,50.75,216937.0,41.5391,41.5882,41.4982,41.5555,216937.0
2018-09-13 10:55:00,50.76,50.79,50.69,50.75,148377.0,41.5637,41.5882,41.5064,41.5555,148377.0
2018-09-13 11:00:00,50.75,50.75,50.66,50.68,92722.0,41.5555,41.5555,41.4818,41.4982,92722.0
2018-09-13 11:05:00,50.69,50.83,50.69,50.83,206734.0,41.5064,41.621,41.5064,41.621,206734.0
2018-09-13 11:10:00,50.83,50.85,50.81,50.82,141663.0,41.621,41.6374,41.6046,41.6128,141663.0
2018-09-13 11:15:00,50.81,50.81,50.77,50.77,76054.0,41.6046,41.6046,41.5719,41.5719,76054.0
2018-09-13 11:20:00,50.78,50.79,50.72,50.75,79569.0,41.58,41.5882,41.5309,41.5555,79569.0
2018-09-13 11:25:00,50.75,50.77,50.67,50.69,80362.0,41.5555,41.5719,41.49,41.5064,80362.0
2018-09-13 11:30:00,50.69,50.69,50.59,50.64,121064.0,41.5064,41.5064,41.4245,41.4654,121064.0
2018-09-13 11:35:00,50.64,50.69,50.61,50.68,80019.0,41.4654,41.5064,41.4408,41.4982,80019.0
2018-09-13 11:40:00,50.69,50.69,50.63,50.65,47439.0,41.5064,41.5064,41.4572,41.4736,47439.0
2018-09-13 11:45:00,50.66,50.69,50.62,50.66,56855.0,41.4818,41.5064,41.449,41.4818,56855.0
2018-09-13 11:50:00,50.67,50.73,50.66,50.73,73651.0,41.49,41.5391,41.4818,41.5391,73651.0
2018-09-13 11:55:00,50.73,50.75,50.72,50.75,51916.0,41.5391,41.5555,41.5309,41.5555,51916.0
2018-09-13 12:00:00,50.75,50.81,50.75,50.78,135777.0,41.5555,41.6046,41.5555,41.58,135777.0
2018-09-13 12:05:00,50.79,50.8,50.75,50.77,79187.0,41.5882,41.5964,41.5555,41.5719,79187.0
2018-09-13 12:10:00,50.77,50.8,50.76,50.78,225454.0,41.5719,41.5964,41.5637,41.58,225454.0
2018-09-13 12:15:00,50.77,50.82,50.76,50.8,106605.0,41.5719,41.6128,41.5637,41.5964,106605.0
2018-09-13 12:20:00,50.8,50.88,50.8,50.86,267012.0,41.5964,41.6619,41.5964,41.6456,267012.0
2018-09-13 12:25:00,50.86,50.88,50.84,50.86,66204.0,41.6456,41.6619,41.6292,41.6456,66204.0
2018-09-13 12:30:00,50.87,50.9,50.87,50.89,105728.0,41.6537,41.6783,41.6537,41.6701,105728.0
2018-09-13 12:35:00,50.89,50.93,50.89,50.92,111871.0,41.6701,41.7029,41.6701,41.6947,111871.0
2018-09-13 12:40:00,50.93,50.94,50.9,50.91,122504.0,41.7029,41.7111,41.6783,41.6865,122504.0
2018-09-13 12:45:00,50.91,50.91,50.87,50.89,49466.0,41.6865,41.6865,41.6537,41.6701,49466.0
2018-09-13 12:50:00,50.9,50.91,50.87,50.89,207335.0,41.6783,41.6865,41.6537,41.6701,207335.0
2018-09-13 12:55:00,50.88,50.89,50.87,50.89,110248.0,41.6619,41.6701,41.6537,41.6701,110248.0
2018-09-13 13:00:00,50.89,50.92,50.89,50.92,320311.0,41.6701,41.6947,41.6701,41.6947,320311.0
2018-09-13 13:05:00,50.91,50.93,50.89,50.9,141582.0,41.6865,41.7029,41.6701,41.6783,141582.0
2018-09-13 13:10:00,50.9,50.91,50.88,50.91,336548.0,41.6783,41.6865,41.6619,41.6865,336548.0
2018-09-13 13:15:00,50.91,50.92,50.88,50.89,55136.0,41.6865,41.6947,41.6619,41.6701,55136.0
2018-09-13 13:20:00,50.89,50.91,50.87,50.9,72393.0,41.6701,41.6865,41.6537,41.6783,72393.0
2018-09-13 13:25:00,50.91,50.92,50.88,50.89,120327.0,41.6865,41.6947,41.6619,41.6701,120327.0
2018-09-13 13:30:00,50.9,50.95,50.88,50.91,131870.0,41.6783,41.7193,41.6619,41.6865,131870.0
2018-09-13 13:35:00,50.92,50.94,50.9,50.92,48513.0,41.6947,41.7111,41.6783,41.6947,48513.0
2018-09-13 13:40:00,50.93,50.93,50.91,50.92,48224.0,41.7029,41.7029,41.6865,41.6947,48224.0
2018-09-13 13:45:00,50.91,50.93,50.89,50.9,156324.0,41.6865,41.7029,41.6701,41.6783,156324.0
2018-09-13 13:50:00,50.9,50.91,50.88,50.9,98317.0,41.6783,41.6865,41.6619,41.6783,98317.0
2018-09-13 13:55:00,50.91,50.93,50.9,50.91,84934.0,41.6865,41.7029,41.6783,41.6865,84934.0
2018-09-13 14:00:00,50.91,50.96,50.91,50.95,387568.0,41.6865,41.7274,41.6865,41.7193,387568.0
2018-09-13 14:05:00,50.95,50.99,50.93,50.96,291133.0,41.7193,41.752,41.7029,41.7274,291133.0
2018-09-13 14:10:00,50.96,50.98,50.92,50.93,199027.0,41.7274,41.7438,41.6947,41.7029,199027.0
2018-09-13 14:15:00,50.93,50.96,50.89,50.9,107704.0,41.7029,41.7274,41.6701,41.6783,107704.0
2018-09-13 14:20:00,50.9,50.91,50.88,50.91,181365.0,41.6783,41.6865,41.6619,41.6865,181365.0
2018-09-13 14:25:00,50.9,50.93,50.89,50.9,114604.0,41.6783,41.7029,41.6701,41.6783,114604.0
2018-09-13 14:30:00,50.9,50.92,50.86,50.87,74826.0,41.6783,41.6947,41.6456,41.6537,74826.0
2018-09-13 14:35:00,50.87,50.9,50.87,50.9,145738.0,41.6537,41.6783,41.6537,41.6783,145738.0
2018-09-13 14:40:00,50.9,50.92,50.89,50.91,314854.0,41.6783,41.6947,41.6701,41.6865,314854.0
2018-09-13 14:45:00,50.91,50.92,50.88,50.91,73752.0,41.6865,41.6947,41.6619,41.6865,73752.0
2018-09-13 14:50:00,50.91,50.91,50.86,50.89,125296.0,41.6865,41.6865,41.6456,41.6701,125296.0
2018-09-13 14:55:00,50.88,50.9,50.88,50.9,155100.0,41.6619,41.6783,41.6619,41.6783,155100.0
2018-09-13 15:00:00,50.9,50.91,50.86,50.87,103046.0,41.6783,41.6865,41.6456,41.6537,103046.0
2018-09-13 15:05:00,50.87,50.87,50.83,50.84,176624.0,41.6537,41.6537,41.621,41.6292,176624.0
2018-09-13 15:10:00,50.84,50.88,50.83,50.86,64077.0,41.6292,41.6619,41.621,41.6456,64077.0
2018-09-13 15:15:00,50.86,50.86,50.82,50.84,211334.0,41.6456,41.6456,41.6128,41.6292,211334.0
2018-09-13 15:20:00,50.83,50.85,50.81,50.83,66322.0,41.621,41.6374,41.6046,41.621,66322.0
2018-09-13 15:25:00,50.82,50.84,50.81,50.83,59618.0,41.6128,41.6292,41.6046,41.621,59618.0
2018-09-13 15:30:00,50.82,50.83,50.78,50.8,179368.0,41.6128,41.621,41.58,41.5964,179368.0
2018-09-13 15:35:00,50.8,50.8,50.76,50.77,122468.0,41.5964,41.5964,41.5637,41.5719,122468.0
2018-09-13 15:40:00,50.76,50.78,50.75,50.76,131027.0,41.5637,41.58,41.5555,41.5637,131027.0
2018-09-13 15:45:00,50.76,50.78,50.74,50.78,168886.0,41.5637,41.58,41.5473,41.58,168886.0
2018-09-13 15:50:00,50.78,50.79,50.77,50.77,277375.0,41.58,41.5882,41.5719,41.5719,277375.0
2018-09-13 15:55:00,50.78,50.79,50.76,50.76,1061954.0,41.58,41.5882,41.5637,41.5637,1061954.0
2018-09-14 09:30:00,51.05,51.1,50.98,51.04,309132.0,41.8011,41.8421,41.7438,41.7929,309132.0
2018-09-14 09:35:00,51.04,51.12,51.04,51.1,476603.0,41.7929,41.8585,41.7929,41.8421,476603.0
2018-09-14 09:40:00,51.09,51.13,51.08,51.09,154715.0,41.8339,41.8666,41.8257,41.8339,154715.0
2018-09-14 09:45:00,51.09,51.11,51.01,51.01,106143.0,41.8339,41.8503,41.7684,41.7684,106143.0
2018-09-14 09:50:00,51.01,51.02,50.95,50.96,235667.0,41.7684,41.7766,41.7193,41.7274,235667.0
2018-09-14 09:55:00,50.96,50.99,50.94,50.96,148277.0,41.7274,41.752,41.7111,41.7274,148277.0
2018-09-14 10:00:00,50.97,50.97,50.91,50.92,284297.0,41.7356,41.7356,41.6865,41.6947,284297.0
2018-09-14 10:05:00,50.93,50.94,50.85,50.86,122486.0,41.7029,41.7111,41.6374,41.6456,122486.0
2018-09-14 10:10:00,50.86,50.9,50.84,50.85,165849.0,41.6456,41.6783,41.6292,41.6374,165849.0
2018-09-14 10:15:00,50.84,50.91,50.84,50.87,84528.0,41.6292,41.6865,41.6292,41.6537,84528.0
2018-09-14 10:20:00,50.87,50.89,50.84,50.87,132569.0,41.6537,41.6701,41.6292,41.6537,132569.0
2018-09-14 10:25:00,50.88,50.88,50.83,50.86,87727.0,41.6619,41.6619,41.621,41.6456,87727.0
2018-09-14 10:30:00,50.86,50.93,50.86,50.93,169322.0,41.6456,41.7029,41.6456,41.7029,169322.0
2018-09-14 10:35:00,50.93,50.94,50.9,50.92,50018.0,41.7029,41.7111,41.6783,41.6947,50018.0
2018-09-14 10:40:00,50.92,50.97,50.88,50.96,136465.0,41.6947,41.7356,41.6619,41.7274,136465.0
2018-09-14 10:45:00,50.95,50.97,50.94,50.96,56778.0,41.7193,41.7356,41.7111,41.7274,56778.0
2018-09-14 10:50:00,50.95,51.0,50.94,50.99,174947.0,41.7193,41.7602,41.7111,41.752,174947.0
2018-09-14 10:55:00,50.98,51.02,50.98,51.0,73971.0,41.7438,41.7766,41.7438,41.7602,73971.0
2018-09-14 11:00:00,51.0,51.04,50.97,51.01,86368.0,41.7602,41.7929,41.7356,41.7684,86368.0
2018-09-14 11:05:00,51.01,51.05,51.01,51.03,63203.0,41.7684,41.8011,41.7684,41.7848,63203.0
2018-09-14 11:10:00,51.03,51.06,51.0,51.04,191948.0,41.7848,41.8093,41.7602,41.7929,191948.0
2018-09-14 11:15:00,51.04,51.06,51.02,51.04,68286.0,41.7929,41.8093,41.7766,41.7929,68286.0
2018-09-14 11:20:00,51.05,51.08,51.03,51.06,129214.0,41.8011,41.8257,41.7848,41.8093,129214.0
2018-09-14 11:25:00,51.06,51.08,51.05,51.08,39176.0,41.8093,41.8257,41.8011,41.8257,39176.0
2018-09-14 11:30:00,51.08,51.09,51.02,51.06,113032.0,41.8257,41.8339,41.7766,41.8093,113032.0
2018-09-14 11:35:00,51.05,51.09,51.02,51.08,65349.0,41.8011,41.8339,41.7766,41.8257,65349.0
2018-09-14 11:40:00,51.07,51.08,51.05,51.07,52995.0,41.8175,41.8257,41.8011,41.8175,52995.0
2018-09-14 11:45:00,51.08,51.1,51.06,51.08,67334.0,41.8257,41.8421,41.8093,41.8257,67334.0
2018-09-14 11:50:00,51.09,51.1,51.04,51.05,101040.0,41.8339,41.8421,41.7929,41.8011,101040.0
2018-09-14 11:55:00,51.05,51.06,51.0,51.01,62484.0,41.8011,41.8093,41.7602,41.7684,62484.0
2018-09-14 12:00:00,51.01,51.02,50.65,50.74,1215059.0,41.7684,41.7766,41.4736,41.5473,1215059.0
2018-09-14 12:05:00,50.73,50.77,50.58,50.76,356191.0,41.5391,41.5719,41.4163,41.5637,356191.0
2018-09-14 12:10:00,50.76,50.8,50.66,50.74,235391.0,41.5637,41.5964,41.4818,41.5473,235391.0
2018-09-14 12:15:00,50.74,50.79,50.7,50.71,88224.0,41.5473,41.5882,41.5145,41.5227,88224.0
2018-09-14 12:20:00,50.72,50.73,50.54,50.58,206151.0,41.5309,41.5391,41.3835,41.4163,206151.0
2018-09-14 12:25:00,50.58,50.67,50.54,50.63,170761.0,41.4163,41.49,41.3835,41.4572,170761.0
2018-09-14 12:30:00,50.62,50.67,50.56,50.6,86913.0,41.449,41.49,41.3999,41.4327,86913.0
2018-09-14 12:35:00,50.6,50.61,50.56,50.61,177980.0,41.4327,41.4408,41.3999,41.4408,177980.0
2018-09-14 12:40:00,50.61,50.65,50.61,50.64,69899.0,41.4408,41.4736,41.4408,41.4654,69899.0
2018-09-14 12:45:00,50.64,50.68,50.61,50.67,44237.0,41.4654,41.4982,41.4408,41.49,44237.0
2018-09-14 12:50:00,50.68,50.69,50.63,50.65,85952.0,41.4982,41.5064,41.4572,41.4736,85952.0
2018-09-14 12:55:00,50.65,50.68,50.63,50.65,99309.0,41.4736,41.4982,41.4572,41.4736,99309.0
2018-09-14 13:00:00,50.65,50.65,50.59,50.64,85354.0,41.4736,41.4736,41.4245,41.4654,85354.0
2018-09-14 13:05:00,50.64,50.66,50.58,50.59,121623.0,41.4654,41.4818,41.4163,41.4245,121623.0
2018-09-14 13:10:00,50.59,50.65,50.57,50.64,62563.0,41.4245,41.4736,41.4081,41.4654,62563.0
2018-09-14 13:15:00,50.64,50.73,50.63,50.72,100233.0,41.4654,41.5391,41.4572,41.5309,100233.0
2018-09-14 13:20:00,50.72,50.76,50.71,50.74,298892.0,41.5309,41.5637,41.5227,41.5473,298892.0
2018-09-14 13:25:00,50.74,50.8,50.74,50.77,47049.0,41.5473,41.5964,41.5473,41.5719,47049.0
2018-09-14 13:30:00,50.78,50.82,50.78,50.8,56729.0,41.58,41.6128,41.58,41.5964,56729.0
2018-09-14 13:35:00,50.81,50.82,50.78,50.79,157920.0,41.6046,41.6128,41.58,41.5882,157920.0
2018-09-14 13:40:00,50.78,50.8,50.77,50.79,76419.0,41.58,41.5964,41.5719,41.5882,76419.0
2018-09-14 13:45:00,50.79,50.8,50.73,50.78,57261.0,41.5882,41.5964,41.5391,41.58,57261.0
2018-09-14 13:50:00,50.78,50.83,50.78,50.82,64037.0,41.58,41.621,41.58,41.6128,64037.0
2018-09-14 13:55:00,50.83,50.84,50.81,50.84,70897.0,41.621,41.6292,41.6046,41.6292,70897.0
2018-09-14 14:00:00,50.84,50.86,50.81,50.82,161313.0,41.6292,41.6456,41.6046,41.6128,161313.0
2018-09-14 14:05:00,50.82,50.83,50.79,50.81,44179.0,41.6128,41.621,41.5882,41.6046,44179.0
2018-09-14 14:10:00,50.8,50.83,50.79,50.8,77204.0,41.5964,41.621,41.5882,41.5964,77204.0
2018-09-14 14:15:00,50.8,50.82,50.8,50.82,29208.0,41.5964,41.6128,41.5964,41.6128,29208.0
2018-09-14 14:20:00,50.82,50.86,50.82,50.85,69758.0,41.6128,41.6456,41.6128,41.6374,69758.0
2018-09-14 14:25:00,50.84,50.85,50.81,50.83,112336.0,41.6292,41.6374,41.6046,41.621,112336.0
2018-09-14 14:30:00,50.83,50.84,50.81,50.84,100962.0,41.621,41.6292,41.6046,41.6292,100962.0
2018-09-14 14:35:00,50.83,50.86,50.83,50.84,74853.0,41.621,41.6456,41.621,41.6292,74853.0
2018-09-14 14:40:00,50.84,50.85,50.82,50.85,214601.0,41.6292,41.6374,41.6128,41.6374,214601.0
2018-09-14 14:45:00,50.84,50.87,50.83,50.87,63648.0,41.6292,41.6537,41.621,41.6537,63648.0
2018-09-14 14:50:00,50.87,50.88,50.85,50.87,56018.0,41.6537,41.6619,41.6374,41.6537,56018.0
2018-09-14 14:55:00,50.87,50.89,50.86,50.88,34534.0,41.6537,41.6701,41.6456,41.6619,34534.0
2018-09-14 15:00:00,50.88,50.91,50.87,50.87,228246.0,41.6619,41.6865,41.6537,41.6537,228246.0
2018-09-14 15:05:00,50.87,50.9,50.87,50.9,68657.0,41.6537,41.6783,41.6537,41.6783,68657.0
2018-09-14 15:10:00,50.9,50.92,50.86,50.87,77542.0,41.6783,41.6947,41.6456,41.6537,77542.0
2018-09-14 15:15:00,50.87,50.9,50.87,50.89,85191.0,41.6537,41.6783,41.6537,41.6701,85191.0
2018-09-14 15:20:00,50.89,50.89,50.83,50.84,67850.0,41.6701,41.6701,41.621,41.6292,67850.0
2018-09-14 15:25:00,50.84,50.84,50.79,50.83,141370.0,41.6292,41.6292,41.5882,41.621,141370.0
2018-09-14 15:30:00,50.83,50.85,50.82,50.83,90809.0,41.621,41.6374,41.6128,41.621,90809.0
2018-09-14 15:35:00,50.84,50.86,50.82,50.86,82302.0,41.6292,41.6456,41.6128,41.6456,82302.0
2018-09-14 15:40:00,50.86,50.86,50.82,50.84,103696.0,41.6456,41.6456,41.6128,41.6292,103696.0
2018-09-14 15:45:00,50.84,50.85,50.79,50.79,135696.0,41.6292,41.6374,41.5882,41.5882,135696.0
2018-09-14 15:50:00,50.8,50.81,50.79,50.8,97099.0,41.5964,41.6046,41.5882,41.5964,97099.0
2018-09-14 15:55:00,50.8,50.8,50.72,50.74,447090.0,41.5964,41.5964,41.5309,41.5473,447090.0
2018-09-17 09:30:00,50.37,50.46,50.35,50.41,173175.0,41.2443,41.318,41.228,41.2771,173175.0
2018-09-17 09:35:00,50.41,50.44,50.4,50.42,104252.0,41.2771,41.3016,41.2689,41.2853,104252.0
2018-09-17 09:40:00,50.42,50.43,50.37,50.39,71536.0,41.2853,41.2935,41.2443,41.2607,71536.0
2018-09-17 09:45:00,50.39,50.45,50.39,50.42,81786.0,41.2607,41.3098,41.2607,41.2853,81786.0
2018-09-17 09:50:00,50.42,50.47,50.41,50.42,47211.0,41.2853,41.3262,41.2771,41.2853,47211.0
2018-09-17 09:55:00,50.43,50.52,50.42,50.52,67829.0,41.2935,41.3672,41.2853,41.3672,67829.0
2018-09-17 10:00:00,50.51,50.54,50.48,50.51,95311.0,41.359,41.3835,41.3344,41.359,95311.0
2018-09-17 10:05:00,50.51,50.52,50.47,50.52,90698.0,41.359,41.3672,41.3262,41.3672,90698.0
2018-09-17 10:10:00,50.53,50.59,50.52,50.56,239918.0,41.3753,41.4245,41.3672,41.3999,239918.0
2018-09-17 10:15:00,50.56,50.58,50.49,50.49,359210.0,41.3999,41.4163,41.3426,41.3426,359210.0
2018-09-17 10:20:00,50.49,50.53,50.46,50.5,175022.0,41.3426,41.3753,41.318,41.3508,175022.0
2018-09-17 10:25:00,50.49,50.54,50.49,50.51,239504.0,41.3426,41.3835,41.3426,41.359,239504.0
2018-09-17 10:30:00,50.5,50.51,50.46,50.48,119278.0,41.3508,41.359,41.318,41.3344,119278.0
2018-09-17 10:35:00,50.49,50.52,50.47,50.51,84325.0,41.3426,41.3672,41.3262,41.359,84325.0
2018-09-17 10:40:00,50.51,50.55,50.51,50.54,244729.0,41.359,41.3917,41.359,41.3835,244729.0
2018-09-17 10:45:00,50.53,50.58,50.48,50.49,84106.0,41.3753,41.4163,41.3344,41.3426,84106.0
2018-09-17 10:50:00,50.49,50.49,50.4,50.41,181622.0,41.3426,41.3426,41.2689,41.2771,181622.0
2018-09-17 10:55:00,50.42,50.42,50.39,50.4,141339.0,41.2853,41.2853,41.2607,41.2689,141339.0
2018-09-17 11:00:00,50.4,50.42,50.38,50.4,189477.0,41.2689,41.2853,41.2525,41.2689,189477.0
2018-09-17 11:05:00,50.4,50.44,50.4,50.43,155054.0,41.2689,41.3016,41.2689,41.2935,155054.0
2018-09-17 11:10:00,50.43,50.45,50.42,50.45,145520.0,41.2935,41.3098,41.2853,41.3098,145520.0
2018-09-17 11:15:00,50.45,50.48,50.41,50.41,60781.0,41.3098,41.3344,41.2771,41.2771,60781.0
2018-09-17 11:20:00,50.42,50.46,50.39,50.46,192456.0,41.2853,41.318,41.2607,41.318,192456.0
2018-09-17 11:25:00,50.45,50.48,50.43,50.47,371558.0,41.3098,41.3344,41.2935,41.3262,371558.0
2018-09-17 11:30:00,50.46,50.5,50.45,50.48,77635.0,41.318,41.3508,41.3098,41.3344,77635.0
2018-09-17 11:35:00,50.47,50.5,50.47,50.49,200105.0,41.3262,41.3508,41.3262,41.3426,200105.0
2018-09-17 11:40:00,50.49,50.52,50.48,50.5,66575.0,41.3426,41.3672,41.3344,41.3508,66575.0
2018-09-17 11:45:00,50.49,50.5,50.45,50.46,65120.0,41.3426,41.3508,41.3098,41.318,65120.0
2018-09-17 11:50:00,50.47,50.5,50.46,50.49,50418.0,41.3262,41.3508,41.318,41.3426,50418.0
2018-09-17 11:55:00,50.48,50.5,50.46,50.47,40098.0,41.3344,41.3508,41.318,41.3262,40098.0
2018-09-17 12:00:00,50.47,50.49,50.46,50.46,93007.0,41.3262,41.3426,41.318,41.318,93007.0
2018-09-17 12:05:00,50.47,50.47,50.43,50.44,27957.0,41.3262,41.3262,41.2935,41.3016,27957.0
2018-09-17 12:10:00,50.44,50.48,50.44,50.45,34701.0,41.3016,41.3344,41.3016,41.3098,34701.0
2018-09-17 12:15:00,50.46,50.5,50.45,50.5,23931.0,41.318,41.3508,41.3098,41.3508,23931.0
2018-09-17 12:20:00,50.49,50.52,50.48,50.52,52808.0,41.3426,41.3672,41.3344,41.3672,52808.0
2018-09-17 12:25:00,50.51,50.53,50.49,50.49,26482.0,41.359,41.3753,41.3426,41.3426,26482.0
2018-09-17 12:30:00,50.49,50.51,50.45,50.46,64179.0,41.3426,41.359,41.3098,41.318,64179.0
2018-09-17 12:35:00,50.46,50.48,50.45,50.48,62786.0,41.318,41.3344,41.3098,41.3344,62786.0
2018-09-17 12:40:00,50.48,50.49,50.46,50.48,61320.0,41.3344,41.3426,41.318,41.3344,61320.0
2018-09-17 12:45:00,50.47,50.52,50.47,50.52,82141.0,41.3262,41.3672,41.3262,41.3672,82141.0
2018-09-17 12:50:00,50.52,50.54,50.44,50.44,40798.0,41.3672,41.3835,41.3016,41.3016,40798.0
2018-09-17 12:55:00,50.44,50.48,50.41,50.47,90876.0,41.3016,41.3344,41.2771,41.3262,90876.0
2018-09-17 13:00:00,50.48,50.51,50.43,50.44,71393.0,41.3344,41.359,41.2935,41.3016,71393.0
2018-09-17 13:05:00,50.44,50.48,50.43,50.47,69026.0,41.3016,41.3344,41.2935,41.3262,69026.0
2018-09-17 13:10:00,50.46,50.46,50.4,50.4,50693.0,41.318,41.318,41.2689,41.2689,50693.0
2018-09-17 13:15:00,50.4,50.44,50.39,50.44,96904.0,41.2689,41.3016,41.2607,41.3016,96904.0
2018-09-17 13:20:00,50.43,50.45,50.4,50.4,845026.0,41.2935,41.3098,41.2689,41.2689,845026.0
2018-09-17 13:25:00,50.39,50.44,50.39,50.42,57608.0,41.2607,41.3016,41.2607,41.2853,57608.0
2018-09-17 13:30:00,50.42,50.42,50.36,50.38,52225.0,41.2853,41.2853,41.2361,41.2525,52225.0
2018-09-17 13:35:00,50.37,50.39,50.36,50.39,83561.0,41.2443,41.2607,41.2361,41.2607,83561.0
2018-09-17 13:40:00,50.39,50.41,50.38,50.39,60631.0,41.2607,41.2771,41.2525,41.2607,60631.0
2018-09-17 13:45:00,50.4,50.41,50.38,50.4,72674.0,41.2689,41.2771,41.2525,41.2689,72674.0
2018-09-17 13:50:00,50.39,50.43,50.39,50.43,99291.0,41.2607,41.2935,41.2607,41.2935,99291.0
2018-09-17 13:55:00,50.43,50.46,50.41,50.44,56442.0,41.2935,41.318,41.2771,41.3016,56442.0
2018-09-17 14:00:00,50.44,50.46,50.42,50.43,194097.0,41.3016,41.318,41.2853,41.2935,194097.0
2018-09-17 14:05:00,50.43,50.46,50.43,50.45,63498.0,41.2935,41.318,41.2935,41.3098,63498.0
2018-09-17 14:10:00,50.45,50.46,50.43,50.45,42304.0,41.3098,41.318,41.2935,41.3098,42304.0
2018-09-17 14:15:00,50.44,50.46,50.44,50.46,38218.0,41.3016,41.318,41.3016,41.318,38218.0
2018-09-17 14:20:00,50.46,50.49,50.45,50.46,114058.0,41.318,41.3426,41.3098,41.318,114058.0
2018-09-17 14:25:00,50.46,50.48,50.44,50.44,40592.0,41.318,41.3344,41.3016,41.3016,40592.0
2018-09-17 14:30:00,50.44,50.45,50.43,50.45,43561.0,41.3016,41.3098,41.2935,41.3098,43561.0
2018-09-17 14:35:00,50.44,50.46,50.43,50.46,71816.0,41.3016,41.318,41.2935,41.318,71816.0
2018-09-17 14:40:00,50.45,50.47,50.43,50.44,47314.0,41.3098,41.3262,41.2935,41.3016,47314.0
2018-09-17 14:45:00,50.44,50.44,50.42,50.43,90743.0,41.3016,41.3016,41.2853,41.2935,90743.0
2018-09-17 14:50:00,50.43,50.45,50.43,50.44,37421.0,41.2935,41.3098,41.2935,41.3016,37421.0
2018-09-17 14:55:00,50.44,50.46,50.34,50.36,157510.0,41.3016,41.318,41.2198,41.2361,157510.0
2018-09-17 15:00:00,50.37,50.4,50.36,50.39,87208.0,41.2443,41.2689,41.2361,41.2607,87208.0
2018-09-17 15:05:00,50.39,50.44,50.36,50.38,128585.0,41.2607,41.3016,41.2361,41.2525,128585.0
2018-09-17 15:10:00,50.38,50.4,50.38,50.38,98748.0,41.2525,41.2689,41.2525,41.2525,98748.0
2018-09-17 15:15:00,50.38,50.41,50.36,50.37,67041.0,41.2525,41.2771,41.2361,41.2443,67041.0
2018-09-17 15:20:00,50.37,50.37,50.31,50.35,75808.0,41.2443,41.2443,41.1952,41.228,75808.0
2018-09-17 15:25:00,50.35,50.39,50.34,50.38,108751.0,41.228,41.2607,41.2198,41.2525,108751.0
2018-09-17 15:30:00,50.38,50.39,50.36,50.37,208480.0,41.2525,41.2607,41.2361,41.2443,208480.0
2018-09-17 15:35:00,50.37,50.39,50.35,50.35,195346.0,41.2443,41.2607,41.228,41.228,195346.0
2018-09-17 15:40:00,50.34,50.35,50.29,50.33,213032.0,41.2198,41.228,41.1788,41.2116,213032.0
2018-09-17 15:45:00,50.34,50.38,50.33,50.36,94378.0,41.2198,41.2525,41.2116,41.2361,94378.0
2018-09-17 15:50:00,50.36,50.36,50.27,50.28,106399.0,41.2361,41.2361,41.1624,41.1706,106399.0
2018-09-17 15:55:00,50.28,50.36,50.26,50.36,348361.0,41.1706,41.2361,41.1543,41.2361,348361.0
2018-09-18 09:30:00,50.54,50.75,50.54,50.75,297445.0,41.3835,41.5555,41.3835,41.5555,297445.0
2018-09-18 09:35:00,50.75,50.79,50.73,50.74,181236.0,41.5555,41.5882,41.5391,41.5473,181236.0
2018-09-18 09:40:00,50.75,50.77,50.68,50.69,218648.0,41.5555,41.5719,41.4982,41.5064,218648.0
2018-09-18 09:45:00,50.68,50.71,50.67,50.68,177109.0,41.4982,41.5227,41.49,41.4982,177109.0
2018-09-18 09:50:00,50.68,50.68,50.63,50.64,87796.0,41.4982,41.4982,41.4572,41.4654,87796.0
2018-09-18 09:55:00,50.64,50.71,50.64,50.65,112784.0,41.4654,41.5227,41.4654,41.4736,112784.0
2018-09-18 10:00:00,50.66,50.66,50.58,50.6,123918.0,41.4818,41.4818,41.4163,41.4327,123918.0
2018-09-18 10:05:00,50.59,50.6,50.53,50.56,86713.0,41.4245,41.4327,41.3753,41.3999,86713.0
2018-09-18 10:10:00,50.56,50.64,50.54,50.63,78392.0,41.3999,41.4654,41.3835,41.4572,78392.0
2018-09-18 10:15:00,50.63,50.67,50.63,50.66,67002.0,41.4572,41.49,41.4572,41.4818,67002.0
2018-09-18 10:20:00,50.67,50.7,50.65,50.68,300592.0,41.49,41.5145,41.4736,41.4982,300592.0
2018-09-18 10:25:00,50.68,50.7,50.65,50.69,51975.0,41.4982,41.5145,41.4736,41.5064,51975.0
2018-09-18 10:30:00,50.7,50.72,50.69,50.7,714620.0,41.5145,41.5309,41.5064,41.5145,714620.0
2018-09-18 10:35:00,50.7,50.75,50.69,50.73,475234.0,41.5145,41.5555,41.5064,41.5391,475234.0
2018-09-18 10:40:00,50.73,50.77,50.71,50.76,157928.0,41.5391,41.5719,41.5227,41.5637,157928.0
2018-09-18 10:45:00,50.75,50.79,50.73,50.75,43281.0,41.5555,41.5882,41.5391,41.5555,43281.0
2018-09-18 10:50:00,50.75,50.77,50.71,50.73,63981.0,41.5555,41.5719,41.5227,41.5391,63981.0
2018-09-18 10:55:00,50.73,50.8,50.73,50.79,131250.0,41.5391,41.5964,41.5391,41.5882,131250.0
2018-09-18 11:00:00,50.79,50.82,50.76,50.76,107828.0,41.5882,41.6128,41.5637,41.5637,107828.0
2018-09-18 11:05:00,50.76,50.8,50.75,50.77,126025.0,41.5637,41.5964,41.5555,41.5719,126025.0
2018-09-18 11:10:00,50.77,50.81,50.76,50.81,113330.0,41.5719,41.6046,41.5637,41.6046,113330.0
2018-09-18 11:15:00,50.8,50.84,50.8,50.84,73090.0,41.5964,41.6292,41.5964,41.6292,73090.0
2018-09-18 11:20:00,50.84,50.86,50.8,50.82,93471.0,41.6292,41.6456,41.5964,41.6128,93471.0
2018-09-18 11:25:00,50.83,50.86,50.81,50.85,43930.0,41.621,41.6456,41.6046,41.6374,43930.0
2018-09-18 11:30:00,50.86,50.86,50.81,50.82,120973.0,41.6456,41.6456,41.6046,41.6128,120973.0
2018-09-18 11:35:00,50.82,50.84,50.81,50.82,58697.0,41.6128,41.6292,41.6046,41.6128,58697.0
2018-09-18 11:40:00,50.82,50.84,50.81,50.82,46005.0,41.6128,41.6292,41.6046,41.6128,46005.0
2018-09-18 11:45:00,50.83,50.84,50.81,50.83,29263.0,41.621,41.6292,41.6046,41.621,29263.0
2018-09-18 11:50:00,50.82,50.84,50.81,50.83,14700.0,41.6128,41.6292,41.6046,41.621,14700.0
2018-09-18 11:55:00,50.82,50.86,50.82,50.85,58204.0,41.6128,41.6456,41.6128,41.6374,58204.0
2018-09-18 12:00:00,50.86,50.88,50.85,50.85,39391.0,41.6456,41.6619,41.6374,41.6374,39391.0
2018-09-18 12:05:00,50.85,50.86,50.82,50.82,28019.0,41.6374,41.6456,41.6128,41.6128,28019.0
2018-09-18 12:10:00,50.83,50.84,50.82,50.83,34583.0,41.621,41.6292,41.6128,41.621,34583.0
2018-09-18 12:15:00,50.83,50.84,50.8,50.81,52391.0,41.621,41.6292,41.5964,41.6046,52391.0
2018-09-18 12:20:00,50.81,50.82,50.78,50.78,71309.0,41.6046,41.6128,41.58,41.58,71309.0
2018-09-18 12:25:00,50.79,50.79,50.76,50.76,39751.0,41.5882,41.5882,41.5637,41.5637,39751.0
2018-09-18 12:30:00,50.76,50.8,50.75,50.8,62047.0,41.5637,41.5964,41.5555,41.5964,62047.0
2018-09-18 12:35:00,50.8,50.81,50.78,50.78,56505.0,41.5964,41.6046,41.58,41.58,56505.0
2018-09-18 12:40:00,50.79,50.79,50.73,50.74,69545.0,41.5882,41.5882,41.5391,41.5473,69545.0
2018-09-18 12:45:00,50.74,50.76,50.73,50.75,53000.0,41.5473,41.5637,41.5391,41.5555,53000.0
2018-09-18 12:50:00,50.75,50.77,50.74,50.75,39722.0,41.5555,41.5719,41.5473,41.5555,39722.0
2018-09-18 12:55:00,50.75,50.77,50.72,50.72,65894.0,41.5555,41.5719,41.5309,41.5309,65894.0
2018-09-18 13:00:00,50.72,50.75,50.71,50.74,66002.0,41.5309,41.5555,41.5227,41.5473,66002.0
2018-09-18 13:05:00,50.76,50.78,50.75,50.77,195829.0,41.5637,41.58,41.5555,41.5719,195829.0
2018-09-18 13:10:00,50.77,50.78,50.76,50.77,25851.0,41.5719,41.58,41.5637,41.5719,25851.0
2018-09-18 13:15:00,50.78,50.8,50.77,50.79,30617.0,41.58,41.5964,41.5719,41.5882,30617.0
2018-09-18 13:20:00,50.79,50.79,50.72,50.73,34683.0,41.5882,41.5882,41.5309,41.5391,34683.0
2018-09-18 13:25:00,50.74,50.74,50.69,50.7,117984.0,41.5473,41.5473,41.5064,41.5145,117984.0
2018-09-18 13:30:00,50.69,50.71,50.66,50.67,36020.0,41.5064,41.5227,41.4818,41.49,36020.0
2018-09-18 13:35:00,50.68,50.71,50.67,50.71,56095.0,41.4982,41.5227,41.49,41.5227,56095.0
2018-09-18 13:40:00,50.71,50.74,50.7,50.74,67078.0,41.5227,41.5473,41.5145,41.5473,67078.0
2018-09-18 13:45:00,50.74,50.74,50.71,50.72,187759.0,41.5473,41.5473,41.5227,41.5309,187759.0
2018-09-18 13:50:00,50.72,50.75,50.71,50.74,44180.0,41.5309,41.5555,41.5227,41.5473,44180.0
2018-09-18 13:55:00,50.76,50.77,50.74,50.76,129480.0,41.5637,41.5719,41.5473,41.5637,129480.0
2018-09-18 14:00:00,50.76,50.78,50.73,50.77,122322.0,41.5637,41.58,41.5391,41.5719,122322.0
2018-09-18 14:05:00,50.77,50.79,50.76,50.77,50090.0,41.5719,41.5882,41.5637,41.5719,50090.0
2018-09-18 14:10:00,50.78,50.8,50.78,50.79,62904.0,41.58,41.5964,41.58,41.5882,62904.0
2018-09-18 14:15:00,50.79,50.8,50.78,50.8,46335.0,41.5882,41.5964,41.58,41.5964,46335.0
2018-09-18 14:20:00,50.79,50.81,50.78,50.8,105218.0,41.5882,41.6046,41.58,41.5964,105218.0
2018-09-18 14:25:00,50.81,50.83,50.8,50.83,158650.0,41.6046,41.621,41.5964,41.621,158650.0
2018-09-18 14:30:00,50.83,50.84,50.81,50.82,137614.0,41.621,41.6292,41.6046,41.6128,137614.0
2018-09-18 14:35:00,50.82,50.84,50.81,50.82,47179.0,41.6128,41.6292,41.6046,41.6128,47179.0
2018-09-18 14:40:00,50.82,50.82,50.79,50.79,54178.0,41.6128,41.6128,41.5882,41.5882,54178.0
2018-09-18 14:45:00,50.79,50.8,50.77,50.78,44548.0,41.5882,41.5964,41.5719,41.58,44548.0
2018-09-18 14:50:00,50.78,50.79,50.76,50.77,91263.0,41.58,41.5882,41.5637,41.5719,91263.0
2018-09-18 14:55:00,50.77,50.79,50.76,50.78,71534.0,41.5719,41.5882,41.5637,41.58,71534.0
2018-09-18 15:00:00,50.78,50.79,50.77,50.79,39593.0,41.58,41.5882,41.5719,41.5882,39593.0
2018-09-18 15:05:00,50.78,50.79,50.77,50.78,78401.0,41.58,41.5882,41.5719,41.58,78401.0
2018-09-18 15:10:00,50.78,50.79,50.76,50.78,115173.0,41.58,41.5882,41.5637,41.58,115173.0
2018-09-18 15:15:00,50.78,50.79,50.76,50.78,49508.0,41.58,41.5882,41.5637,41.58,49508.0
2018-09-18 15:20:00,50.77,50.82,50.76,50.8,320737.0,41.5719,41.6128,41.5637,41.5964,320737.0
2018-09-18 15:25:00,50.81,50.82,50.8,50.8,24947.0,41.6046,41.6128,41.5964,41.5964,24947.0
2018-09-18 15:30:00,50.81,50.81,50.79,50.79,121679.0,41.6046,41.6046,41.5882,41.5882,121679.0
2018-09-18 15:35:00,50.79,50.82,50.79,50.81,77633.0,41.5882,41.6128,41.5882,41.6046,77633.0
2018-09-18 15:40:00,50.81,50.83,50.8,50.8,82250.0,41.6046,41.621,41.5964,41.5964,82250.0
2018-09-18 15:45:00,50.8,50.81,50.76,50.78,103011.0,41.5964,41.6046,41.5637,41.58,103011.0
2018-09-18 15:50:00,50.78,50.81,50.77,50.77,315518.0,41.58,41.6046,41.5719,41.5719,315518.0
2018-09-18 15:55:00,50.77,50.82,50.75,50.79,394497.0,41.5719,41.6128,41.5555,41.5882,394497.0
2018-09-19 09:30:00,51.16,51.27,51.16,51.22,247472.0,41.8912,41.9813,41.8912,41.9403,247472.0
2018-09-19 09:35:00,51.21,51.25,51.2,51.2,146164.0,41.9321,41.9649,41.924,41.924,146164.0
2018-09-19 09:40:00,51.21,51.24,51.17,51.23,174210.0,41.9321,41.9567,41.8994,41.9485,174210.0
2018-09-19 09:45:00,51.23,51.25,51.2,51.23,129744.0,41.9485,41.9649,41.924,41.9485,129744.0
2018-09-19 09:50:00,51.22,51.24,51.2,51.24,149425.0,41.9403,41.9567,41.924,41.9567,149425.0
2018-09-19 09:55:00,51.23,51.27,51.22,51.27,152599.0,41.9485,41.9813,41.9403,41.9813,152599.0
2018-09-19 10:00:00,51.27,51.32,51.25,51.32,70957.0,41.9813,42.0222,41.9649,42.0222,70957.0
2018-09-19 10:05:00,51.31,51.32,51.24,51.25,119080.0,42.014,42.0222,41.9567,41.9649,119080.0
2018-09-19 10:10:00,51.25,51.25,51.19,51.2,126219.0,41.9649,41.9649,41.9158,41.924,126219.0
2018-09-19 10:15:00,51.19,51.22,51.18,51.21,58101.0,41.9158,41.9403,41.9076,41.9321,58101.0
2018-09-19 10:20:00,51.21,51.26,51.18,51.23,245529.0,41.9321,41.9731,41.9076,41.9485,245529.0
2018-09-19 10:25:00,51.23,51.29,51.22,51.23,240437.0,41.9485,41.9977,41.9403,41.9485,240437.0
2018-09-19 10:30:00,51.23,51.29,51.23,51.29,86774.0,41.9485,41.9977,41.9485,41.9977,86774.0
2018-09-19 10:35:00,51.29,51.32,51.27,51.31,81446.0,41.9977,42.0222,41.9813,42.014,81446.0
2018-09-19 10:40:00,51.32,51.32,51.29,51.3,56965.0,42.0222,42.0222,41.9977,42.0058,56965.0
2018-09-19 10:45:00,51.31,51.34,51.29,51.33,35611.0,42.014,42.0386,41.9977,42.0304,35611.0
2018-09-19 10:50:00,51.33,51.34,51.3,51.32,55485.0,42.0304,42.0386,42.0058,42.0222,55485.0
2018-09-19 10:55:00,51.32,51.34,51.29,51.33,100474.0,42.0222,42.0386,41.9977,42.0304,100474.0
2018-09-19 11:00:00,51.33,51.36,51.31,51.36,75840.0,42.0304,42.055,42.014,42.055,75840.0
2018-09-19 11:05:00,51.37,51.41,51.36,51.4,186015.0,42.0632,42.0959,42.055,42.0877,186015.0
2018-09-19 11:10:00,51.41,51.41,51.38,51.38,59427.0,42.0959,42.0959,42.0713,42.0713,59427.0
2018-09-19 11:15:00,51.38,51.43,51.38,51.38,69477.0,42.0713,42.1123,42.0713,42.0713,69477.0
2018-09-19 11:20:00,51.38,51.42,51.37,51.39,41221.0,42.0713,42.1041,42.0632,42.0795,41221.0
2018-09-19 11:25:00,51.39,51.41,51.37,51.41,74217.0,42.0795,42.0959,42.0632,42.0959,74217.0
2018-09-19 11:30:00,51.41,51.44,51.38,51.43,92541.0,42.0959,42.1205,42.0713,42.1123,92541.0
2018-09-19 11:35:00,51.42,51.45,51.42,51.44,108320.0,42.1041,42.1287,42.1041,42.1205,108320.0
2018-09-19 11:40:00,51.44,51.44,51.39,51.43,88480.0,42.1205,42.1205,42.0795,42.1123,88480.0
2018-09-19 11:45:00,51.43,51.43,51.4,51.42,73783.0,42.1123,42.1123,42.0877,42.1041,73783.0
2018-09-19 11:50:00,51.42,51.45,51.41,51.43,71448.0,42.1041,42.1287,42.0959,42.1123,71448.0
2018-09-19 11:55:00,51.44,51.48,51.44,51.47,22269.0,42.1205,42.1532,42.1205,42.145,22269.0
2018-09-19 12:00:00,51.46,51.48,51.45,51.47,30462.0,42.1369,42.1532,42.1287,42.145,30462.0
2018-09-19 12:05:00,51.47,51.48,51.45,51.46,98668.0,42.145,42.1532,42.1287,42.1369,98668.0
2018-09-19 12:10:00,51.46,51.46,51.42,51.45,62554.0,42.1369,42.1369,42.1041,42.1287,62554.0
2018-09-19 12:15:00,51.46,51.46,51.41,51.45,32689.0,42.1369,42.1369,42.0959,42.1287,32689.0
2018-09-19 12:20:00,51.44,51.46,51.43,51.45,42685.0,42.1205,42.1369,42.1123,42.1287,42685.0
2018-09-19 12:25:00,51.45,51.47,51.44,51.46,20313.0,42.1287,42.145,42.1205,42.1369,20313.0
2018-09-19 12:30:00,51.45,51.47,51.44,51.45,53532.0,42.1287,42.145,42.1205,42.1287,53532.0
2018-09-19 12:35:00,51.45,51.47,51.41,51.42,144697.0,42.1287,42.145,42.0959,42.1041,144697.0
2018-09-19 12:40:00,51.42,51.45,51.41,51.42,88691.0,42.1041,42.1287,42.0959,42.1041,88691.0
2018-09-19 12:45:00,51.43,51.47,51.42,51.47,28150.0,42.1123,42.145,42.1041,42.145,28150.0
2018-09-19 12:50:00,51.48,51.49,51.47,51.48,96860.0,42.1532,42.1614,42.145,42.1532,96860.0
2018-09-19 12:55:00,51.49,51.49,51.46,51.48,54036.0,42.1614,42.1614,42.1369,42.1532,54036.0
2018-09-19 13:00:00,51.48,51.5,51.46,51.47,39003.0,42.1532,42.1696,42.1369,42.145,39003.0
2018-09-19 13:05:00,51.46,51.46,51.41,51.43,69557.0,42.1369,42.1369,42.0959,42.1123,69557.0
2018-09-19 13:10:00,51.44,51.45,51.42,51.43,31811.0,42.1205,42.1287,42.1041,42.1123,31811.0
2018-09-19 13:15:00,51.43,51.45,51.42,51.45,20760.0,42.1123,42.1287,42.1041,42.1287,20760.0
2018-09-19 13:20:00,51.44,51.45,51.42,51.42,46811.0,42.1205,42.1287,42.1041,42.1041,46811.0
2018-09-19 13:25:00,51.42,51.43,51.39,51.39,28474.0,42.1041,42.1123,42.0795,42.0795,28474.0
2018-09-19 13:30:00,51.39,51.43,51.39,51.41,86079.0,42.0795,42.1123,42.0795,42.0959,86079.0
2018-09-19 13:35:00,51.41,51.45,51.4,51.45,72413.0,42.0959,42.1287,42.0877,42.1287,72413.0
2018-09-19 13:40:00,51.45,51.45,51.42,51.45,106726.0,42.1287,42.1287,42.1041,42.1287,106726.0
2018-09-19 13:45:00,51.44,51.45,51.43,51.45,17675.0,42.1205,42.1287,42.1123,42.1287,17675.0
2018-09-19 13:50:00,51.45,51.48,51.44,51.48,34462.0,42.1287,42.1532,42.1205,42.1532,34462.0
2018-09-19 13:55:00,51.48,51.48,51.46,51.47,61156.0,42.1532,42.1532,42.1369,42.145,61156.0
2018-09-19 14:00:00,51.47,51.48,51.45,51.48,77679.0,42.145,42.1532,42.1287,42.1532,77679.0
2018-09-19 14:05:00,51.48,51.48,51.45,51.47,47737.0,42.1532,42.1532,42.1287,42.145,47737.0
2018-09-19 14:10:00,51.47,51.48,51.45,51.47,59504.0,42.145,42.1532,42.1287,42.145,59504.0
2018-09-19 14:15:00,51.47,51.48,51.46,51.47,38928.0,42.145,42.1532,42.1369,42.145,38928.0
2018-09-19 14:20:00,51.47,51.48,51.45,51.46,50930.0,42.145,42.1532,42.1287,42.1369,50930.0
2018-09-19 14:25:00,51.47,51.47,51.45,51.47,64198.0,42.145,42.145,42.1287,42.145,64198.0
2018-09-19 14:30:00,51.46,51.48,51.46,51.47,57430.0,42.1369,42.1532,42.1369,42.145,57430.0
2018-09-19 14:35:00,51.46,51.49,51.46,51.48,60782.0,42.1369,42.1614,42.1369,42.1532,60782.0
2018-09-19 14:40:00,51.47,51.48,51.47,51.47,110192.0,42.145,42.1532,42.145,42.145,110192.0
2018-09-19 14:45:00,51.47,51.48,51.45,51.46,105540.0,42.145,42.1532,42.1287,42.1369,105540.0
2018-09-19 14:50:00,51.46,51.47,51.45,51.47,213613.0,42.1369,42.145,42.1287,42.145,213613.0
2018-09-19 14:55:00,51.47,51.48,51.44,51.45,133291.0,42.145,42.1532,42.1205,42.1287,133291.0
2018-09-19 15:00:00,51.45,51.46,51.43,51.44,144857.0,42.1287,42.1369,42.1123,42.1205,144857.0
2018-09-19 15:05:00,51.44,51.45,51.42,51.44,98243.0,42.1205,42.1287,42.1041,42.1205,98243.0
2018-09-19 15:10:00,51.45,51.45,51.43,51.44,124460.0,42.1287,42.1287,42.1123,42.1205,124460.0
2018-09-19 15:15:00,51.45,51.45,51.41,51.41,160414.0,42.1287,42.1287,42.0959,42.0959,160414.0
2018-09-19 15:20:00,51.42,51.45,51.41,51.44,202086.0,42.1041,42.1287,42.0959,42.1205,202086.0
2018-09-19 15:25:00,51.44,51.46,51.43,51.45,176636.0,42.1205,42.1369,42.1123,42.1287,176636.0
2018-09-19 15:30:00,51.45,51.46,51.43,51.45,219049.0,42.1287,42.1369,42.1123,42.1287,219049.0
2018-09-19 15:35:00,51.45,51.45,51.43,51.44,147528.0,42.1287,42.1287,42.1123,42.1205,147528.0
2018-09-19 15:40:00,51.44,51.46,51.42,51.46,175713.0,42.1205,42.1369,42.1041,42.1369,175713.0
2018-09-19 15:45:00,51.46,51.46,51.44,51.46,327784.0,42.1369,42.1369,42.1205,42.1369,327784.0
2018-09-19 15:50:00,51.46,51.46,51.44,51.45,275408.0,42.1369,42.1369,42.1205,42.1287,275408.0
2018-09-19 15:55:00,51.45,51.46,51.4,51.43,894263.0,42.1287,42.1369,42.0877,42.1123,894263.0
2018-09-20 09:30:00,51.85,51.95,51.84,51.9,331432.0,42.4562,42.5381,42.448,42.4971,331432.0
2018-09-20 09:35:00,51.9,51.94,51.82,51.83,460010.0,42.4971,42.5299,42.4316,42.4398,460010.0
2018-09-20 09:40:00,51.84,51.86,51.74,51.74,132884.0,42.448,42.4644,42.3661,42.3661,132884.0
2018-09-20 09:45:00,51.74,51.77,51.71,51.72,371037.0,42.3661,42.3907,42.3416,42.3497,371037.0
2018-09-20 09:50:00,51.71,51.72,51.59,51.66,555580.0,42.3416,42.3497,42.2433,42.3006,555580.0
2018-09-20 09:55:00,51.66,51.7,51.66,51.68,389073.0,42.3006,42.3334,42.3006,42.317,389073.0
2018-09-20 10:00:00,51.69,51.8,51.68,51.8,372761.0,42.3252,42.4153,42.317,42.4153,372761.0
2018-09-20 10:05:00,51.8,51.83,51.79,51.79,302202.0,42.4153,42.4398,42.4071,42.4071,302202.0
2018-09-20 10:10:00,51.79,51.82,51.76,51.77,332801.0,42.4071,42.4316,42.3825,42.3907,332801.0
2018-09-20 10:15:00,51.77,51.82,51.74,51.8,132617.0,42.3907,42.4316,42.3661,42.4153,132617.0
2018-09-20 10:20:00,51.81,51.83,51.76,51.77,163862.0,42.4234,42.4398,42.3825,42.3907,163862.0
2018-09-20 10:25:00,51.77,51.78,51.69,51.7,144983.0,42.3907,42.3989,42.3252,42.3334,144983.0
2018-09-20 10:30:00,51.7,51.74,51.69,51.72,238181.0,42.3334,42.3661,42.3252,42.3497,238181.0
2018-09-20 10:35:00,51.72,51.75,51.68,51.74,240229.0,42.3497,42.3743,42.317,42.3661,240229.0
2018-09-20 10:40:00,51.74,51.76,51.72,51.75,253690.0,42.3661,42.3825,42.3497,42.3743,253690.0
2018-09-20 10:45:00,51.75,51.76,51.71,51.72,151814.0,42.3743,42.3825,42.3416,42.3497,151814.0
2018-09-20 10:50:00,51.72,51.74,51.67,51.68,129385.0,42.3497,42.3661,42.3088,42.317,129385.0
2018-09-20 10:55:00,51.68,51.71,51.65,51.67,192628.0,42.317,42.3416,42.2924,42.3088,192628.0
2018-09-20 11:00:00,51.67,51.75,51.67,51.74,163270.0,42.3088,42.3743,42.3088,42.3661,163270.0
2018-09-20 11:05:00,51.75,51.76,51.71,51.72,154173.0,42.3743,42.3825,42.3416,42.3497,154173.0
2018-09-20 11:10:00,51.72,51.74,51.69,51.7,137368.0,42.3497,42.3661,42.3252,42.3334,137368.0
2018-09-20 11:15:00,51.7,51.73,51.68,51.72,110755.0,42.3334,42.3579,42.317,42.3497,110755.0
2018-09-20 11:20:00,51.72,51.74,51.68,51.73,172688.0,42.3497,42.3661,42.317,42.3579,172688.0
2018-09-20 11:25:00,51.74,51.74,51.69,51.71,205573.0,42.3661,42.3661,42.3252,42.3416,205573.0
2018-09-20 11:30:00,51.7,51.74,51.68,51.72,331740.0,42.3334,42.3661,42.317,42.3497,331740.0
2018-09-20 11:35:00,51.73,51.75,51.71,51.72,352802.0,42.3579,42.3743,42.3416,42.3497,352802.0
2018-09-20 11:40:00,51.72,51.75,51.71,51.74,94871.0,42.3497,42.3743,42.3416,42.3661,94871.0
2018-09-20 11:45:00,51.74,51.76,51.73,51.75,97825.0,42.3661,42.3825,42.3579,42.3743,97825.0
2018-09-20 11:50:00,51.75,51.78,51.74,51.77,91674.0,42.3743,42.3989,42.3661,42.3907,91674.0
2018-09-20 11:55:00,51.77,51.79,51.75,51.79,95762.0,42.3907,42.4071,42.3743,42.4071,95762.0
2018-09-20 12:00:00,51.79,51.79,51.76,51.77,75055.0,42.4071,42.4071,42.3825,42.3907,75055.0
2018-09-20 12:05:00,51.77,51.8,51.76,51.76,109961.0,42.3907,42.4153,42.3825,42.3825,109961.0
2018-09-20 12:10:00,51.76,51.77,51.75,51.76,79835.0,42.3825,42.3907,42.3743,42.3825,79835.0
2018-09-20 12:15:00,51.76,51.8,51.75,51.8,84124.0,42.3825,42.4153,42.3743,42.4153,84124.0
2018-09-20 12:20:00,51.8,51.82,51.8,51.82,77991.0,42.4153,42.4316,42.4153,42.4316,77991.0
2018-09-20 12:25:00,51.82,51.82,51.8,51.81,63632.0,42.4316,42.4316,42.4153,42.4234,63632.0
2018-09-20 12:30:00,51.8,51.83,51.79,51.81,135985.0,42.4153,42.4398,42.4071,42.4234,135985.0
2018-09-20 12:35:00,51.82,51.84,51.8,51.82,98566.0,42.4316,42.448,42.4153,42.4316,98566.0
2018-09-20 12:40:00,51.82,51.84,51.81,51.84,119594.0,42.4316,42.448,42.4234,42.448,119594.0
2018-09-20 12:45:00,51.84,51.85,51.82,51.82,66341.0,42.448,42.4562,42.4316,42.4316,66341.0
2018-09-20 12:50:00,51.83,51.87,51.82,51.85,107518.0,42.4398,42.4726,42.4316,42.4562,107518.0
2018-09-20 12:55:00,51.86,51.86,51.83,51.85,88231.0,42.4644,42.4644,42.4398,42.4562,88231.0
2018-09-20 13:00:00,51.85,51.88,51.84,51.86,113836.0,42.4562,42.4808,42.448,42.4644,113836.0
2018-09-20 13:05:00,51.86,51.87,51.84,51.84,77578.0,42.4644,42.4726,42.448,42.448,77578.0
2018-09-20 13:10:00,51.85,51.89,51.83,51.87,127180.0,42.4562,42.4889,42.4398,42.4726,127180.0
2018-09-20 13:15:00,51.88,51.89,51.87,51.89,71048.0,42.4808,42.4889,42.4726,42.4889,71048.0
2018-09-20 13:20:00,51.89,51.91,51.88,51.91,67580.0,42.4889,42.5053,42.4808,42.5053,67580.0
2018-09-20 13:25:00,51.9,51.91,51.87,51.87,81377.0,42.4971,42.5053,42.4726,42.4726,81377.0
2018-09-20 13:30:00,51.88,51.9,51.87,51.9,118967.0,42.4808,42.4971,42.4726,42.4971,118967.0
2018-09-20 13:35:00,51.9,51.92,51.89,51.9,202868.0,42.4971,42.5135,42.4889,42.4971,202868.0
2018-09-20 13:40:00,51.91,51.92,51.9,51.91,93174.0,42.5053,42.5135,42.4971,42.5053,93174.0
2018-09-20 13:45:00,51.91,51.94,51.89,51.94,1260224.0,42.5053,42.5299,42.4889,42.5299,1260224.0
2018-09-20 13:50:00,51.93,51.94,51.91,51.94,168788.0,42.5217,42.5299,42.5053,42.5299,168788.0
2018-09-20 13:55:00,51.93,51.96,51.92,51.96,322231.0,42.5217,42.5463,42.5135,42.5463,322231.0
2018-09-20 14:00:00,51.95,51.97,51.94,51.95,184041.0,42.5381,42.5545,42.5299,42.5381,184041.0
2018-09-20 14:05:00,51.95,51.96,51.92,51.93,154995.0,42.5381,42.5463,42.5135,42.5217,154995.0
2018-09-20 14:10:00,51.93,51.93,51.91,51.91,106036.0,42.5217,42.5217,42.5053,42.5053,106036.0
2018-09-20 14:15:00,51.92,51.93,51.91,51.93,142626.0,42.5135,42.5217,42.5053,42.5217,142626.0
2018-09-20 14:20:00,51.92,51.93,51.92,51.93,65061.0,42.5135,42.5217,42.5135,42.5217,65061.0
2018-09-20 14:25:00,51.93,51.94,51.92,51.94,143467.0,42.5217,42.5299,42.5135,42.5299,143467.0
2018-09-20 14:30:00,51.94,51.95,51.93,51.95,141007.0,42.5299,42.5381,42.5217,42.5381,141007.0
2018-09-20 14:35:00,51.95,51.95,51.93,51.94,245086.0,42.5381,42.5381,42.5217,42.5299,245086.0
2018-09-20 14:40:00,51.94,51.95,51.92,51.95,221469.0,42.5299,42.5381,42.5135,42.5381,221469.0
2018-09-20 14:45:00,51.95,51.98,51.94,51.98,340845.0,42.5381,42.5626,42.5299,42.5626,340845.0
2018-09-20 14:50:00,51.97,51.98,51.95,51.96,204262.0,42.5545,42.5626,42.5381,42.5463,204262.0
2018-09-20 14:55:00,51.96,51.99,51.96,51.98,202335.0,42.5463,42.5708,42.5463,42.5626,202335.0
2018-09-20 15:00:00,51.98,51.99,51.94,51.96,512285.0,42.5626,42.5708,42.5299,42.5463,512285.0
2018-09-20 15:05:00,51.96,51.97,51.95,51.97,128156.0,42.5463,42.5545,42.5381,42.5545,128156.0
2018-09-20 15:10:00,51.97,51.99,51.96,51.98,135863.0,42.5545,42.5708,42.5463,42.5626,135863.0
2018-09-20 15:15:00,51.99,52.01,51.98,51.98,183241.0,42.5708,42.5872,42.5626,42.5626,183241.0
2018-09-20 15:20:00,51.98,51.99,51.96,51.98,134595.0,42.5626,42.5708,42.5463,42.5626,134595.0
2018-09-20 15:25:00,51.98,51.99,51.97,51.99,215071.0,42.5626,42.5708,42.5545,42.5708,215071.0
2018-09-20 15:30:00,51.98,52.0,51.98,51.98,267173.0,42.5626,42.579,42.5626,42.5626,267173.0
2018-09-20 15:35:00,51.98,52.0,51.98,52.0,424761.0,42.5626,42.579,42.5626,42.579,424761.0
2018-09-20 15:40:00,52.0,52.01,51.96,51.97,736920.0,42.579,42.5872,42.5463,42.5545,736920.0
2018-09-20 15:45:00,51.97,52.0,51.96,51.98,414826.0,42.5545,42.579,42.5463,42.5626,414826.0
2018-09-20 15:50:00,51.98,51.98,51.96,51.98,353827.0,42.5626,42.5626,42.5463,42.5626,353827.0
2018-09-20 15:55:00,51.98,52.0,51.95,51.96,1393882.0,42.5626,42.579,42.5381,42.5463,1393882.0
2018-09-21 09:30:00,52.03,52.03,51.95,51.99,430856.0,42.6036,42.6036,42.5381,42.5708,430856.0
2018-09-21 09:35:00,51.99,52.04,51.97,52.0,331640.0,42.5708,42.6118,42.5545,42.579,331640.0
2018-09-21 09:40:00,52.0,52.01,51.96,51.97,225076.0,42.579,42.5872,42.5463,42.5545,225076.0
2018-09-21 09:45:00,51.98,52.06,51.98,52.05,305947.0,42.5626,42.6281,42.5626,42.62,305947.0
2018-09-21 09:50:00,52.05,52.08,52.03,52.07,235320.0,42.62,42.6445,42.6036,42.6363,235320.0
2018-09-21 09:55:00,52.08,52.11,52.07,52.07,172998.0,42.6445,42.6691,42.6363,42.6363,172998.0
2018-09-21 10:00:00,52.07,52.12,52.04,52.08,391052.0,42.6363,42.6773,42.6118,42.6445,391052.0
2018-09-21 10:05:00,52.08,52.13,52.07,52.12,126317.0,42.6445,42.6855,42.6363,42.6773,126317.0
2018-09-21 10:10:00,52.12,52.14,52.07,52.12,204087.0,42.6773,42.6937,42.6363,42.6773,204087.0
2018-09-21 10:15:00,52.12,52.15,52.11,52.12,194675.0,42.6773,42.7018,42.6691,42.6773,194675.0
2018-09-21 10:20:00,52.12,52.13,52.08,52.12,154706.0,42.6773,42.6855,42.6445,42.6773,154706.0
2018-09-21 10:25:00,52.12,52.13,52.07,52.1,132370.0,42.6773,42.6855,42.6363,42.6609,132370.0
2018-09-21 10:30:00,52.1,52.1,52.05,52.06,128141.0,42.6609,42.6609,42.62,42.6281,128141.0
2018-09-21 10:35:00,52.07,52.1,52.07,52.09,128292.0,42.6363,42.6609,42.6363,42.6527,128292.0
2018-09-21 10:40:00,52.09,52.12,52.08,52.08,138633.0,42.6527,42.6773,42.6445,42.6445,138633.0
2018-09-21 10:45:00,52.08,52.1,52.06,52.08,141706.0,42.6445,42.6609,42.6281,42.6445,141706.0
2018-09-21 10:50:00,52.08,52.11,52.06,52.07,126775.0,42.6445,42.6691,42.6281,42.6363,126775.0
2018-09-21 10:55:00,52.06,52.09,52.05,52.08,177063.0,42.6281,42.6527,42.62,42.6445,177063.0
2018-09-21 11:00:00,52.07,52.1,52.06,52.1,188528.0,42.6363,42.6609,42.6281,42.6609,188528.0
2018-09-21 11:05:00,52.1,52.15,52.09,52.14,369258.0,42.6609,42.7018,42.6527,42.6937,369258.0
2018-09-21 11:10:00,52.15,52.17,52.14,52.16,227118.0,42.7018,42.7182,42.6937,42.71,227118.0
2018-09-21 11:15:00,52.16,52.2,52.14,52.2,186594.0,42.71,42.7428,42.6937,42.7428,186594.0
2018-09-21 11:20:00,52.2,52.2,52.16,52.2,239346.0,42.7428,42.7428,42.71,42.7428,239346.0
2018-09-21 11:25:00,52.2,52.21,52.18,52.21,173368.0,42.7428,42.751,42.7264,42.751,173368.0
2018-09-21 11:30:00,52.21,52.22,52.18,52.22,166567.0,42.751,42.7592,42.7264,42.7592,166567.0
2018-09-21 11:35:00,52.22,52.22,52.16,52.18,160062.0,42.7592,42.7592,42.71,42.7264,160062.0
2018-09-21 11:40:00,52.18,52.2,52.17,52.19,116347.0,42.7264,42.7428,42.7182,42.7346,116347.0
2018-09-21 11:45:00,52.18,52.25,52.18,52.24,134311.0,42.7264,42.7837,42.7264,42.7755,134311.0
2018-09-21 11:50:00,52.24,52.26,52.23,52.26,224704.0,42.7755,42.7919,42.7673,42.7919,224704.0
2018-09-21 11:55:00,52.26,52.27,52.22,52.24,99298.0,42.7919,42.8001,42.7592,42.7755,99298.0
2018-09-21 12:00:00,52.25,52.25,52.22,52.24,120344.0,42.7837,42.7837,42.7592,42.7755,120344.0
2018-09-21 12:05:00,52.24,52.25,52.2,52.25,141282.0,42.7755,42.7837,42.7428,42.7837,141282.0
2018-09-21 12:10:00,52.24,52.27,52.24,52.25,108155.0,42.7755,42.8001,42.7755,42.7837,108155.0
2018-09-21 12:15:00,52.25,52.25,52.21,52.24,108652.0,42.7837,42.7837,42.751,42.7755,108652.0
2018-09-21 12:20:00,52.24,52.25,52.2,52.23,136948.0,42.7755,42.7837,42.7428,42.7673,136948.0
2018-09-21 12:25:00,52.23,52.26,52.19,52.2,352896.0,42.7673,42.7919,42.7346,42.7428,352896.0
2018-09-21 12:30:00,52.2,52.21,52.15,52.16,85640.0,42.7428,42.751,42.7018,42.71,85640.0
2018-09-21 12:35:00,52.16,52.17,52.14,52.17,138650.0,42.71,42.7182,42.6937,42.7182,138650.0
2018-09-21 12:40:00,52.17,52.18,52.14,52.15,123904.0,42.7182,42.7264,42.6937,42.7018,123904.0
2018-09-21 12:45:00,52.15,52.2,52.14,52.19,201154.0,42.7018,42.7428,42.6937,42.7346,201154.0
2018-09-21 12:50:00,52.18,52.2,52.17,52.19,80358.0,42.7264,42.7428,42.7182,42.7346,80358.0
2018-09-21 12:55:00,52.18,52.19,52.12,52.15,120571.0,42.7264,42.7346,42.6773,42.7018,120571.0
2018-09-21 13:00:00,52.15,52.17,52.13,52.15,53388.0,42.7018,42.7182,42.6855,42.7018,53388.0
2018-09-21 13:05:00,52.15,52.17,52.12,52.13,166988.0,42.7018,42.7182,42.6773,42.6855,166988.0
2018-09-21 13:10:00,52.14,52.15,52.11,52.12,89143.0,42.6937,42.7018,42.6691,42.6773,89143.0
2018-09-21 13:15:00,52.12,52.15,52.11,52.15,64684.0,42.6773,42.7018,42.6691,42.7018,64684.0
2018-09-21 13:20:00,52.15,52.17,52.14,52.16,99741.0,42.7018,42.7182,42.6937,42.71,99741.0
2018-09-21 13:25:00,52.16,52.17,52.13,52.13,74179.0,42.71,42.7182,42.6855,42.6855,74179.0
2018-09-21 13:30:00,52.13,52.16,52.13,52.16,72307.0,42.6855,42.71,42.6855,42.71,72307.0
2018-09-21 13:35:00,52.16,52.16,52.14,52.16,91983.0,42.71,42.71,42.6937,42.71,91983.0
2018-09-21 13:40:00,52.16,52.16,52.13,52.15,79231.0,42.71,42.71,42.6855,42.7018,79231.0
2018-09-21 13:45:00,52.15,52.15,52.12,52.13,142479.0,42.7018,42.7018,42.6773,42.6855,142479.0
2018-09-21 13:50:00,52.14,52.15,52.1,52.1,140084.0,42.6937,42.7018,42.6609,42.6609,140084.0
2018-09-21 13:55:00,52.1,52.12,52.08,52.11,107768.0,42.6609,42.6773,42.6445,42.6691,107768.0
2018-09-21 14:00:00,52.12,52.14,52.11,52.12,115250.0,42.6773,42.6937,42.6691,42.6773,115250.0
2018-09-21 14:05:00,52.12,52.13,52.1,52.11,125334.0,42.6773,42.6855,42.6609,42.6691,125334.0
2018-09-21 14:10:00,52.11,52.11,52.06,52.06,65070.0,42.6691,42.6691,42.6281,42.6281,65070.0
2018-09-21 14:15:00,52.06,52.09,52.05,52.07,113678.0,42.6281,42.6527,42.62,42.6363,113678.0
2018-09-21 14:20:00,52.07,52.11,52.07,52.09,97001.0,42.6363,42.6691,42.6363,42.6527,97001.0
2018-09-21 14:25:00,52.09,52.13,52.09,52.13,234122.0,42.6527,42.6855,42.6527,42.6855,234122.0
2018-09-21 14:30:00,52.13,52.14,52.11,52.13,154178.0,42.6855,42.6937,42.6691,42.6855,154178.0
2018-09-21 14:35:00,52.12,52.14,52.11,52.11,123854.0,42.6773,42.6937,42.6691,42.6691,123854.0
2018-09-21 14:40:00,52.11,52.13,52.11,52.12,114125.0,42.6691,42.6855,42.6691,42.6773,114125.0
2018-09-21 14:45:00,52.13,52.15,52.12,52.13,117419.0,42.6855,42.7018,42.6773,42.6855,117419.0
2018-09-21 14:50:00,52.12,52.14,52.1,52.12,232423.0,42.6773,42.6937,42.6609,42.6773,232423.0
2018-09-21 14:55:00,52.12,52.14,52.11,52.14,90024.0,42.6773,42.6937,42.6691,42.6937,90024.0
2018-09-21 15:00:00,52.13,52.15,52.12,52.13,162874.0,42.6855,42.7018,42.6773,42.6855,162874.0
2018-09-21 15:05:00,52.13,52.15,52.12,52.13,118588.0,42.6855,42.7018,42.6773,42.6855,118588.0
2018-09-21 15:10:00,52.14,52.16,52.13,52.16,125947.0,42.6937,42.71,42.6855,42.71,125947.0
2018-09-21 15:15:00,52.16,52.16,52.13,52.14,160095.0,42.71,42.71,42.6855,42.6937,160095.0
2018-09-21 15:20:00,52.14,52.17,52.14,52.16,100989.0,42.6937,42.7182,42.6937,42.71,100989.0
2018-09-21 15:25:00,52.17,52.17,52.15,52.16,286819.0,42.7182,42.7182,42.7018,42.71,286819.0
2018-09-21 15:30:00,52.16,52.17,52.13,52.16,204543.0,42.71,42.7182,42.6855,42.71,204543.0
2018-09-21 15:35:00,52.16,52.16,52.14,52.16,288822.0,42.71,42.71,42.6937,42.71,288822.0
2018-09-21 15:40:00,52.16,52.16,52.14,52.16,383752.0,42.71,42.71,42.6937,42.71,383752.0
2018-09-21 15:45:00,52.16,52.17,52.14,52.14,551295.0,42.71,42.7182,42.6937,42.6937,551295.0
2018-09-21 15:50:00,52.14,52.15,52.11,52.13,720423.0,42.6937,42.7018,42.6691,42.6855,720423.0
2018-09-21 15:55:00,52.12,52.17,52.09,52.15,3443827.0,42.6773,42.7182,42.6527,42.7018,3443827.0
2018-09-24 09:30:00,51.61,51.66,51.49,51.53,383082.0,42.2597,42.3006,42.1614,42.1942,383082.0
2018-09-24 09:35:00,51.52,51.56,51.48,51.55,343096.0,42.186,42.2187,42.1532,42.2105,343096.0
2018-09-24 09:40:00,51.55,51.62,51.54,51.6,225354.0,42.2105,42.2679,42.2024,42.2515,225354.0
2018-09-24 09:45:00,51.61,51.62,51.54,51.54,73838.0,42.2597,42.2679,42.2024,42.2024,73838.0
2018-09-24 09:50:00,51.53,51.57,51.52,51.54,230923.0,42.1942,42.2269,42.186,42.2024,230923.0
2018-09-24 09:55:00,51.54,51.6,51.53,51.58,382160.0,42.2024,42.2515,42.1942,42.2351,382160.0
2018-09-24 10:00:00,51.59,51.6,51.55,51.59,67915.0,42.2433,42.2515,42.2105,42.2433,67915.0
2018-09-24 10:05:00,51.59,51.59,51.52,51.54,212574.0,42.2433,42.2433,42.186,42.2024,212574.0
2018-09-24 10:10:00,51.54,51.55,51.5,51.54,233165.0,42.2024,42.2105,42.1696,42.2024,233165.0
2018-09-24 10:15:00,51.54,51.54,51.46,51.47,126076.0,42.2024,42.2024,42.1369,42.145,126076.0
2018-09-24 10:20:00,51.46,51.49,51.45,51.47,184067.0,42.1369,42.1614,42.1287,42.145,184067.0
2018-09-24 10:25:00,51.47,51.51,51.43,51.48,190519.0,42.145,42.1778,42.1123,42.1532,190519.0
2018-09-24 10:30:00,51.47,51.51,51.44,51.49,125915.0,42.145,42.1778,42.1205,42.1614,125915.0
2018-09-24 10:35:00,51.5,51.55,51.43,51.45,403127.0,42.1696,42.2105,42.1123,42.1287,403127.0
2018-09-24 10:40:00,51.45,51.48,51.43,51.43,65360.0,42.1287,42.1532,42.1123,42.1123,65360.0
2018-09-24 10:45:00,51.43,51.47,51.41,51.45,160420.0,42.1123,42.145,42.0959,42.1287,160420.0
2018-09-24 10:50:00,51.44,51.52,51.44,51.48,190746.0,42.1205,42.186,42.1205,42.1532,190746.0
2018-09-24 10:55:00,51.48,51.53,51.47,51.51,100019.0,42.1532,42.1942,42.145,42.1778,100019.0
2018-09-24 11:00:00,51.53,51.54,51.47,51.49,74497.0,42.1942,42.2024,42.145,42.1614,74497.0
2018-09-24 11:05:00,51.48,51.5,51.44,51.44,30741.0,42.1532,42.1696,42.1205,42.1205,30741.0
2018-09-24 11:10:00,51.43,51.47,51.42,51.45,90188.0,42.1123,42.145,42.1041,42.1287,90188.0
2018-09-24 11:15:00,51.46,51.48,51.43,51.48,30134.0,42.1369,42.1532,42.1123,42.1532,30134.0
2018-09-24 11:20:00,51.48,51.57,51.48,51.55,240836.0,42.1532,42.2269,42.1532,42.2105,240836.0
2018-09-24 11:25:00,51.55,51.65,51.55,51.61,452853.0,42.2105,42.2924,42.2105,42.2597,452853.0
2018-09-24 11:30:00,51.62,51.63,51.59,51.6,136771.0,42.2679,42.2761,42.2433,42.2515,136771.0
2018-09-24 11:35:00,51.6,51.62,51.55,51.6,61632.0,42.2515,42.2679,42.2105,42.2515,61632.0
2018-09-24 11:40:00,51.6,51.6,51.54,51.56,58076.0,42.2515,42.2515,42.2024,42.2187,58076.0
2018-09-24 11:45:00,51.55,51.58,51.54,51.56,59696.0,42.2105,42.2351,42.2024,42.2187,59696.0
2018-09-24 11:50:00,51.56,51.59,51.56,51.57,51238.0,42.2187,42.2433,42.2187,42.2269,51238.0
2018-09-24 11:55:00,51.57,51.58,51.54,51.54,39871.0,42.2269,42.2351,42.2024,42.2024,39871.0
2018-09-24 12:00:00,51.54,51.56,51.53,51.55,50666.0,42.2024,42.2187,42.1942,42.2105,50666.0
2018-09-24 12:05:00,51.56,51.57,51.52,51.53,80441.0,42.2187,42.2269,42.186,42.1942,80441.0
2018-09-24 12:10:00,51.53,51.54,51.5,51.51,65082.0,42.1942,42.2024,42.1696,42.1778,65082.0
2018-09-24 12:15:00,51.51,51.54,51.5,51.53,50947.0,42.1778,42.2024,42.1696,42.1942,50947.0
2018-09-24 12:20:00,51.54,51.55,51.53,51.54,38464.0,42.2024,42.2105,42.1942,42.2024,38464.0
2018-09-24 12:25:00,51.54,51.56,51.54,51.55,44515.0,42.2024,42.2187,42.2024,42.2105,44515.0
2018-09-24 12:30:00,51.54,51.56,51.54,51.56,32821.0,42.2024,42.2187,42.2024,42.2187,32821.0
2018-09-24 12:35:00,51.55,51.56,51.54,51.56,18472.0,42.2105,42.2187,42.2024,42.2187,18472.0
2018-09-24 12:40:00,51.56,51.57,51.55,51.56,45948.0,42.2187,42.2269,42.2105,42.2187,45948.0
2018-09-24 12:45:00,51.57,51.58,51.55,51.55,38916.0,42.2269,42.2351,42.2105,42.2105,38916.0
2018-09-24 12:50:00,51.55,51.57,51.49,51.52,43598.0,42.2105,42.2269,42.1614,42.186,43598.0
2018-09-24 12:55:00,51.51,51.51,51.48,51.51,50406.0,42.1778,42.1778,42.1532,42.1778,50406.0
2018-09-24 13:00:00,51.5,51.53,51.5,51.51,29381.0,42.1696,42.1942,42.1696,42.1778,29381.0
2018-09-24 13:05:00,51.51,51.54,51.5,51.52,48436.0,42.1778,42.2024,42.1696,42.186,48436.0
2018-09-24 13:10:00,51.52,51.53,51.51,51.52,23821.0,42.186,42.1942,42.1778,42.186,23821.0
2018-09-24 13:15:00,51.52,51.53,51.5,51.53,16696.0,42.186,42.1942,42.1696,42.1942,16696.0
2018-09-24 13:20:00,51.53,51.57,51.53,51.56,68688.0,42.1942,42.2269,42.1942,42.2187,68688.0
2018-09-24 13:25:00,51.55,51.55,51.5,51.52,21206.0,42.2105,42.2105,42.1696,42.186,21206.0
2018-09-24 13:30:00,51.52,51.53,51.51,51.52,20100.0,42.186,42.1942,42.1778,42.186,20100.0
2018-09-24 13:35:00,51.53,51.54,51.5,51.51,30389.0,42.1942,42.2024,42.1696,42.1778,30389.0
2018-09-24 13:40:00,51.51,51.56,51.51,51.53,45010.0,42.1778,42.2187,42.1778,42.1942,45010.0
2018-09-24 13:45:00,51.54,51.56,51.52,51.53,29887.0,42.2024,42.2187,42.186,42.1942,29887.0
2018-09-24 13:50:00,51.53,51.56,51.53,51.54,58042.0,42.1942,42.2187,42.1942,42.2024,58042.0
2018-09-24 13:55:00,51.53,51.55,51.52,51.54,58123.0,42.1942,42.2105,42.186,42.2024,58123.0
2018-09-24 14:00:00,51.54,51.56,51.53,51.55,43049.0,42.2024,42.2187,42.1942,42.2105,43049.0
2018-09-24 14:05:00,51.55,51.57,51.54,51.55,176617.0,42.2105,42.2269,42.2024,42.2105,176617.0
2018-09-24 14:10:00,51.56,51.57,51.53,51.53,53097.0,42.2187,42.2269,42.1942,42.1942,53097.0
2018-09-24 14:15:00,51.53,51.54,51.49,51.5,92621.0,42.1942,42.2024,42.1614,42.1696,92621.0
2018-09-24 14:20:00,51.5,51.51,51.48,51.48,66140.0,42.1696,42.1778,42.1532,42.1532,66140.0
2018-09-24 14:25:00,51.47,51.5,51.46,51.48,136030.0,42.145,42.1696,42.1369,42.1532,136030.0
2018-09-24 14:30:00,51.48,51.5,51.47,51.49,105155.0,42.1532,42.1696,42.145,42.1614,105155.0
2018-09-24 14:35:00,51.5,51.55,51.48,51.53,94462.0,42.1696,42.2105,42.1532,42.1942,94462.0
2018-09-24 14:40:00,51.53,51.54,51.51,51.52,65556.0,42.1942,42.2024,42.1778,42.186,65556.0
2018-09-24 14:45:00,51.51,51.53,51.5,51.51,68387.0,42.1778,42.1942,42.1696,42.1778,68387.0
2018-09-24 14:50:00,51.51,51.53,51.51,51.52,35435.0,42.1778,42.1942,42.1778,42.186,35435.0
2018-09-24 14:55:00,51.52,51.53,51.5,51.52,23688.0,42.186,42.1942,42.1696,42.186,23688.0
2018-09-24 15:00:00,51.52,51.54,51.5,51.54,102032.0,42.186,42.2024,42.1696,42.2024,102032.0
2018-09-24 15:05:00,51.53,51.56,51.53,51.54,118840.0,42.1942,42.2187,42.1942,42.2024,118840.0
2018-09-24 15:10:00,51.54,51.58,51.53,51.57,369810.0,42.2024,42.2351,42.1942,42.2269,369810.0
2018-09-24 15:15:00,51.57,51.6,51.56,51.6,99411.0,42.2269,42.2515,42.2187,42.2515,99411.0
2018-09-24 15:20:00,51.59,51.61,51.58,51.61,83856.0,42.2433,42.2597,42.2351,42.2597,83856.0
2018-09-24 15:25:00,51.6,51.62,51.6,51.61,36681.0,42.2515,42.2679,42.2515,42.2597,36681.0
2018-09-24 15:30:00,51.6,51.61,51.59,51.6,128616.0,42.2515,42.2597,42.2433,42.2515,128616.0
2018-09-24 15:35:00,51.6,51.61,51.58,51.58,236601.0,42.2515,42.2597,42.2351,42.2351,236601.0
2018-09-24 15:40:00,51.58,51.61,51.57,51.6,429407.0,42.2351,42.2597,42.2269,42.2515,429407.0
2018-09-24 15:45:00,51.6,51.61,51.59,51.6,161367.0,42.2515,42.2597,42.2433,42.2515,161367.0
2018-09-24 15:50:00,51.61,51.62,51.59,51.59,236168.0,42.2597,42.2679,42.2433,42.2433,236168.0
2018-09-24 15:55:00,51.59,51.6,51.55,51.56,847037.0,42.2433,42.2515,42.2105,42.2187,847037.0
2018-09-25 09:30:00,51.65,51.73,51.64,51.66,534789.0,42.2924,42.3579,42.2842,42.3006,534789.0
2018-09-25 09:35:00,51.66,51.73,51.65,51.72,352428.0,42.3006,42.3579,42.2924,42.3497,352428.0
2018-09-25 09:40:00,51.72,51.78,51.71,51.74,810928.0,42.3497,42.3989,42.3416,42.3661,810928.0
2018-09-25 09:45:00,51.73,51.74,51.7,51.7,395528.0,42.3579,42.3661,42.3334,42.3334,395528.0
2018-09-25 09:50:00,51.7,51.73,51.7,51.71,372360.0,42.3334,42.3579,42.3334,42.3416,372360.0
2018-09-25 09:55:00,51.71,51.75,51.69,51.7,505212.0,42.3416,42.3743,42.3252,42.3334,505212.0
2018-09-25 10:00:00,51.69,51.73,51.68,51.7,303620.0,42.3252,42.3579,42.317,42.3334,303620.0
2018-09-25 10:05:00,51.7,51.72,51.66,51.67,199856.0,42.3334,42.3497,42.3006,42.3088,199856.0
2018-09-25 10:10:00,51.66,51.68,51.63,51.68,830134.0,42.3006,42.317,42.2761,42.317,830134.0
2018-09-25 10:15:00,51.68,51.74,51.68,51.72,184262.0,42.317,42.3661,42.317,42.3497,184262.0
2018-09-25 10:20:00,51.72,51.72,51.63,51.64,431270.0,42.3497,42.3497,42.2761,42.2842,431270.0
2018-09-25 10:25:00,51.65,51.65,51.62,51.64,242078.0,42.2924,42.2924,42.2679,42.2842,242078.0
2018-09-25 10:30:00,51.64,51.67,51.62,51.66,147471.0,42.2842,42.3088,42.2679,42.3006,147471.0
2018-09-25 10:35:00,51.67,51.69,51.65,51.69,294465.0,42.3088,42.3252,42.2924,42.3252,294465.0
2018-09-25 10:40:00,51.69,51.72,51.68,51.71,50065.0,42.3252,42.3497,42.317,42.3416,50065.0
2018-09-25 10:45:00,51.71,51.72,51.68,51.71,299562.0,42.3416,42.3497,42.317,42.3416,299562.0
2018-09-25 10:50:00,51.72,51.74,51.7,51.72,301310.0,42.3497,42.3661,42.3334,42.3497,301310.0
2018-09-25 10:55:00,51.72,51.72,51.66,51.66,313761.0,42.3497,42.3497,42.3006,42.3006,313761.0
2018-09-25 11:00:00,51.66,51.67,51.62,51.66,132613.0,42.3006,42.3088,42.2679,42.3006,132613.0
2018-09-25 11:05:00,51.66,51.71,51.66,51.7,206053.0,42.3006,42.3416,42.3006,42.3334,206053.0
2018-09-25 11:10:00,51.71,51.75,51.69,51.73,309429.0,42.3416,42.3743,42.3252,42.3579,309429.0
2018-09-25 11:15:00,51.73,51.76,51.71,51.72,716359.0,42.3579,42.3825,42.3416,42.3497,716359.0
2018-09-25 11:20:00,51.72,51.72,51.67,51.7,70735.0,42.3497,42.3497,42.3088,42.3334,70735.0
2018-09-25 11:25:00,51.71,51.75,51.7,51.75,313208.0,42.3416,42.3743,42.3334,42.3743,313208.0
2018-09-25 11:30:00,51.75,51.77,51.73,51.76,168247.0,42.3743,42.3907,42.3579,42.3825,168247.0
2018-09-25 11:35:00,51.76,51.77,51.75,51.76,64774.0,42.3825,42.3907,42.3743,42.3825,64774.0
2018-09-25 11:40:00,51.76,51.76,51.75,51.76,61311.0,42.3825,42.3825,42.3743,42.3825,61311.0
2018-09-25 11:45:00,51.76,51.76,51.75,51.76,37666.0,42.3825,42.3825,42.3743,42.3825,37666.0
2018-09-25 11:50:00,51.76,51.78,51.75,51.77,126204.0,42.3825,42.3989,42.3743,42.3907,126204.0
2018-09-25 11:55:00,51.77,51.77,51.74,51.75,290494.0,42.3907,42.3907,42.3661,42.3743,290494.0
2018-09-25 12:00:00,51.76,51.76,51.74,51.76,87115.0,42.3825,42.3825,42.3661,42.3825,87115.0
2018-09-25 12:05:00,51.75,51.76,51.73,51.74,73321.0,42.3743,42.3825,42.3579,42.3661,73321.0
2018-09-25 12:10:00,51.74,51.75,51.72,51.73,84762.0,42.3661,42.3743,42.3497,42.3579,84762.0
2018-09-25 12:15:00,51.73,51.74,51.72,51.73,114677.0,42.3579,42.3661,42.3497,42.3579,114677.0
2018-09-25 12:20:00,51.73,51.75,51.72,51.73,173446.0,42.3579,42.3743,42.3497,42.3579,173446.0
2018-09-25 12:25:00,51.73,51.75,51.73,51.73,99920.0,42.3579,42.3743,42.3579,42.3579,99920.0
2018-09-25 12:30:00,51.73,51.74,51.71,51.73,104504.0,42.3579,42.3661,42.3416,42.3579,104504.0
2018-09-25 12:35:00,51.73,51.73,51.7,51.71,130582.0,42.3579,42.3579,42.3334,42.3416,130582.0
2018-09-25 12:40:00,51.71,51.73,51.7,51.72,285583.0,42.3416,42.3579,42.3334,42.3497,285583.0
2018-09-25 12:45:00,51.72,51.74,51.7,51.72,280068.0,42.3497,42.3661,42.3334,42.3497,280068.0
2018-09-25 12:50:00,51.72,51.74,51.71,51.73,228434.0,42.3497,42.3661,42.3416,42.3579,228434.0
2018-09-25 12:55:00,51.73,51.75,51.71,51.73,396496.0,42.3579,42.3743,42.3416,42.3579,396496.0
2018-09-25 13:00:00,51.73,51.74,51.71,51.72,83167.0,42.3579,42.3661,42.3416,42.3497,83167.0
2018-09-25 13:05:00,51.73,51.75,51.72,51.73,104909.0,42.3579,42.3743,42.3497,42.3579,104909.0
2018-09-25 13:10:00,51.73,51.73,51.7,51.72,348066.0,42.3579,42.3579,42.3334,42.3497,348066.0
2018-09-25 13:15:00,51.72,51.73,51.71,51.72,151143.0,42.3497,42.3579,42.3416,42.3497,151143.0
2018-09-25 13:20:00,51.73,51.75,51.72,51.74,441029.0,42.3579,42.3743,42.3497,42.3661,441029.0
2018-09-25 13:25:00,51.74,51.77,51.73,51.77,257633.0,42.3661,42.3907,42.3579,42.3907,257633.0
2018-09-25 13:30:00,51.76,51.77,51.73,51.74,215814.0,42.3825,42.3907,42.3579,42.3661,215814.0
2018-09-25 13:35:00,51.75,51.76,51.73,51.75,118395.0,42.3743,42.3825,42.3579,42.3743,118395.0
2018-09-25 13:40:00,51.74,51.75,51.69,51.7,556618.0,42.3661,42.3743,42.3252,42.3334,556618.0
2018-09-25 13:45:00,51.7,51.72,51.69,51.72,264783.0,42.3334,42.3497,42.3252,42.3497,264783.0
2018-09-25 13:50:00,51.71,51.73,51.71,51.73,87509.0,42.3416,42.3579,42.3416,42.3579,87509.0
2018-09-25 13:55:00,51.73,51.73,51.69,51.72,252704.0,42.3579,42.3579,42.3252,42.3497,252704.0
2018-09-25 14:00:00,51.72,51.74,51.7,51.73,166366.0,42.3497,42.3661,42.3334,42.3579,166366.0
2018-09-25 14:05:00,51.73,51.75,51.73,51.75,103951.0,42.3579,42.3743,42.3579,42.3743,103951.0
2018-09-25 14:10:00,51.75,51.77,51.73,51.77,150611.0,42.3743,42.3907,42.3579,42.3907,150611.0
2018-09-25 14:15:00,51.77,51.78,51.76,51.78,88199.0,42.3907,42.3989,42.3825,42.3989,88199.0
2018-09-25 14:20:00,51.78,51.79,51.77,51.77,139269.0,42.3989,42.4071,42.3907,42.3907,139269.0
2018-09-25 14:25:00,51.78,51.8,51.77,51.8,199157.0,42.3989,42.4153,42.3907,42.4153,199157.0
2018-09-25 14:30:00,51.8,51.8,51.77,51.78,453150.0,42.4153,42.4153,42.3907,42.3989,453150.0
2018-09-25 14:35:00,51.78,51.79,51.77,51.77,124329.0,42.3989,42.4071,42.3907,42.3907,124329.0
2018-09-25 14:40:00,51.78,51.79,51.77,51.78,187312.0,42.3989,42.4071,42.3907,42.3989,187312.0
2018-09-25 14:45:00,51.78,51.79,51.76,51.77,76287.0,42.3989,42.4071,42.3825,42.3907,76287.0
2018-09-25 14:50:00,51.77,51.79,51.76,51.79,214433.0,42.3907,42.4071,42.3825,42.4071,214433.0
2018-09-25 14:55:00,51.79,51.82,51.78,51.82,150344.0,42.4071,42.4316,42.3989,42.4316,150344.0
2018-09-25 15:00:00,51.82,51.84,51.8,51.83,266411.0,42.4316,42.448,42.4153,42.4398,266411.0
2018-09-25 15:05:00,51.83,51.85,51.82,51.84,92983.0,42.4398,42.4562,42.4316,42.448,92983.0
2018-09-25 15:10:00,51.85,51.89,51.84,51.85,567154.0,42.4562,42.4889,42.448,42.4562,567154.0
2018-09-25 15:15:00,51.85,51.85,51.84,51.85,212376.0,42.4562,42.4562,42.448,42.4562,212376.0
2018-09-25 15:20:00,51.85,51.86,51.84,51.86,254868.0,42.4562,42.4644,42.448,42.4644,254868.0
2018-09-25 15:25:00,51.86,51.87,51.85,51.86,138392.0,42.4644,42.4726,42.4562,42.4644,138392.0
2018-09-25 15:30:00,51.86,51.88,51.84,51.87,184053.0,42.4644,42.4808,42.448,42.4726,184053.0
2018-09-25 15:35:00,51.87,51.87,51.84,51.86,217331.0,42.4726,42.4726,42.448,42.4644,217331.0
2018-09-25 15:40:00,51.85,51.86,51.84,51.85,408094.0,42.4562,42.4644,42.448,42.4562,408094.0
2018-09-25 15:45:00,51.85,51.88,51.85,51.86,616644.0,42.4562,42.4808,42.4562,42.4644,616644.0
2018-09-25 15:50:00,51.86,51.86,51.84,51.85,434671.0,42.4644,42.4644,42.448,42.4562,434671.0
2018-09-25 15:55:00,51.85,51.86,51.78,51.79,1670965.0,42.4562,42.4644,42.3989,42.4071,1670965.0
2018-09-26 09:30:00,51.85,51.97,51.85,51.97,157062.0,42.4562,42.5545,42.4562,42.5545,157062.0
2018-09-26 09:35:00,51.96,52.0,51.94,51.99,171473.0,42.5463,42.579,42.5299,42.5708,171473.0
2018-09-26 09:40:00,51.99,52.07,51.98,52.06,537628.0,42.5708,42.6363,42.5626,42.6281,537628.0
2018-09-26 09:45:00,52.06,52.1,52.04,52.1,233152.0,42.6281,42.6609,42.6118,42.6609,233152.0
2018-09-26 09:50:00,52.09,52.1,52.07,52.09,223888.0,42.6527,42.6609,42.6363,42.6527,223888.0
2018-09-26 09:55:00,52.09,52.09,52.06,52.07,82085.0,42.6527,42.6527,42.6281,42.6363,82085.0
2018-09-26 10:00:00,52.07,52.1,52.06,52.08,171461.0,42.6363,42.6609,42.6281,42.6445,171461.0
2018-09-26 10:05:00,52.08,52.09,52.03,52.03,244704.0,42.6445,42.6527,42.6036,42.6036,244704.0
2018-09-26 10:10:00,52.02,52.03,51.99,52.02,220856.0,42.5954,42.6036,42.5708,42.5954,220856.0
2018-09-26 10:15:00,52.02,52.08,52.02,52.06,113032.0,42.5954,42.6445,42.5954,42.6281,113032.0
2018-09-26 10:20:00,52.06,52.09,52.05,52.08,301475.0,42.6281,42.6527,42.62,42.6445,301475.0
2018-09-26 10:25:00,52.08,52.09,52.06,52.07,236425.0,42.6445,42.6527,42.6281,42.6363,236425.0
2018-09-26 10:30:00,52.07,52.09,52.04,52.06,142929.0,42.6363,42.6527,42.6118,42.6281,142929.0
2018-09-26 10:35:00,52.06,52.12,52.05,52.11,227288.0,42.6281,42.6773,42.62,42.6691,227288.0
2018-09-26 10:40:00,52.12,52.13,52.08,52.13,157388.0,42.6773,42.6855,42.6445,42.6855,157388.0
2018-09-26 10:45:00,52.13,52.15,52.12,52.12,200117.0,42.6855,42.7018,42.6773,42.6773,200117.0
2018-09-26 10:50:00,52.13,52.15,52.11,52.13,47218.0,42.6855,42.7018,42.6691,42.6855,47218.0
2018-09-26 10:55:00,52.13,52.15,52.12,52.13,157955.0,42.6855,42.7018,42.6773,42.6855,157955.0
2018-09-26 11:00:00,52.13,52.13,52.09,52.09,104427.0,42.6855,42.6855,42.6527,42.6527,104427.0
2018-09-26 11:05:00,52.1,52.11,52.08,52.09,59545.0,42.6609,42.6691,42.6445,42.6527,59545.0
2018-09-26 11:10:00,52.1,52.12,52.1,52.1,66391.0,42.6609,42.6773,42.6609,42.6609,66391.0
2018-09-26 11:15:00,52.11,52.15,52.11,52.14,90507.0,42.6691,42.7018,42.6691,42.6937,90507.0
2018-09-26 11:20:00,52.14,52.16,52.1,52.11,664587.0,42.6937,42.71,42.6609,42.6691,664587.0
2018-09-26 11:25:00,52.11,52.14,52.1,52.14,67130.0,42.6691,42.6937,42.6609,42.6937,67130.0
2018-09-26 11:30:00,52.13,52.14,52.11,52.12,374693.0,42.6855,42.6937,42.6691,42.6773,374693.0
2018-09-26 11:35:00,52.12,52.12,52.07,52.07,151833.0,42.6773,42.6773,42.6363,42.6363,151833.0
2018-09-26 11:40:00,52.07,52.09,52.06,52.08,38864.0,42.6363,42.6527,42.6281,42.6445,38864.0
2018-09-26 11:45:00,52.08,52.1,52.07,52.08,34524.0,42.6445,42.6609,42.6363,42.6445,34524.0
2018-09-26 11:50:00,52.08,52.08,52.04,52.05,29577.0,42.6445,42.6445,42.6118,42.62,29577.0
2018-09-26 11:55:00,52.05,52.07,52.04,52.07,57688.0,42.62,42.6363,42.6118,42.6363,57688.0
2018-09-26 12:00:00,52.07,52.08,52.05,52.06,42894.0,42.6363,42.6445,42.62,42.6281,42894.0
2018-09-26 12:05:00,52.06,52.06,52.03,52.04,46923.0,42.6281,42.6281,42.6036,42.6118,46923.0
2018-09-26 12:10:00,52.04,52.06,52.04,52.06,26069.0,42.6118,42.6281,42.6118,42.6281,26069.0
2018-09-26 12:15:00,52.05,52.07,52.05,52.06,58929.0,42.62,42.6363,42.62,42.6281,58929.0
2018-09-26 12:20:00,52.07,52.08,52.06,52.08,52371.0,42.6363,42.6445,42.6281,42.6445,52371.0
2018-09-26 12:25:00,52.08,52.08,52.07,52.07,27516.0,42.6445,42.6445,42.6363,42.6363,27516.0
2018-09-26 12:30:00,52.08,52.11,52.07,52.1,62675.0,42.6445,42.6691,42.6363,42.6609,62675.0
2018-09-26 12:35:00,52.1,52.1,52.08,52.09,38901.0,42.6609,42.6609,42.6445,42.6527,38901.0
2018-09-26 12:40:00,52.08,52.09,52.07,52.09,25433.0,42.6445,42.6527,42.6363,42.6527,25433.0
2018-09-26 12:45:00,52.09,52.11,52.08,52.1,72259.0,42.6527,42.6691,42.6445,42.6609,72259.0
2018-09-26 12:50:00,52.1,52.12,52.09,52.11,17602.0,42.6609,42.6773,42.6527,42.6691,17602.0
2018-09-26 12:55:00,52.11,52.15,52.11,52.15,130201.0,42.6691,42.7018,42.6691,42.7018,130201.0
2018-09-26 13:00:00,52.15,52.18,52.14,52.17,100237.0,42.7018,42.7264,42.6937,42.7182,100237.0
2018-09-26 13:05:00,52.16,52.17,52.11,52.12,105422.0,42.71,42.7182,42.6691,42.6773,105422.0
2018-09-26 13:10:00,52.13,52.14,52.1,52.12,66385.0,42.6855,42.6937,42.6609,42.6773,66385.0
2018-09-26 13:15:00,52.11,52.15,52.11,52.13,45093.0,42.6691,42.7018,42.6691,42.6855,45093.0
2018-09-26 13:20:00,52.14,52.14,52.09,52.11,54902.0,42.6937,42.6937,42.6527,42.6691,54902.0
2018-09-26 13:25:00,52.1,52.12,52.07,52.08,82529.0,42.6609,42.6773,42.6363,42.6445,82529.0
2018-09-26 13:30:00,52.08,52.08,52.05,52.08,102311.0,42.6445,42.6445,42.62,42.6445,102311.0
2018-09-26 13:35:00,52.08,52.1,52.06,52.08,31747.0,42.6445,42.6609,42.6281,42.6445,31747.0
2018-09-26 13:40:00,52.08,52.08,52.02,52.02,37356.0,42.6445,42.6445,42.5954,42.5954,37356.0
2018-09-26 13:45:00,52.03,52.05,52.02,52.03,36298.0,42.6036,42.62,42.5954,42.6036,36298.0
2018-09-26 13:50:00,52.03,52.07,52.03,52.06,195888.0,42.6036,42.6363,42.6036,42.6281,195888.0
2018-09-26 13:55:00,52.06,52.1,52.06,52.08,223619.0,42.6281,42.6609,42.6281,42.6445,223619.0
2018-09-26 14:00:00,52.08,52.48,52.06,52.43,1147277.0,42.6445,42.9721,42.6281,42.9311,1147277.0
2018-09-26 14:05:00,52.43,52.46,52.2,52.22,778925.0,42.9311,42.9557,42.7428,42.7592,778925.0
2018-09-26 14:10:00,52.23,52.33,52.23,52.3,184790.0,42.7673,42.8492,42.7673,42.8247,184790.0
2018-09-26 14:15:00,52.3,52.37,52.23,52.32,394569.0,42.8247,42.882,42.7673,42.841,394569.0
2018-09-26 14:20:00,52.32,52.33,52.19,52.19,202562.0,42.841,42.8492,42.7346,42.7346,202562.0
2018-09-26 14:25:00,52.2,52.2,52.13,52.15,156996.0,42.7428,42.7428,42.6855,42.7018,156996.0
2018-09-26 14:30:00,52.15,52.26,52.15,52.21,90681.0,42.7018,42.7919,42.7018,42.751,90681.0
2018-09-26 14:35:00,52.21,52.24,52.06,52.16,321320.0,42.751,42.7755,42.6281,42.71,321320.0
2018-09-26 14:40:00,52.15,52.15,51.95,51.99,260079.0,42.7018,42.7018,42.5381,42.5708,260079.0
2018-09-26 14:45:00,51.99,52.03,51.93,51.99,258893.0,42.5708,42.6036,42.5217,42.5708,258893.0
2018-09-26 14:50:00,51.99,52.01,51.92,52.0,354544.0,42.5708,42.5872,42.5135,42.579,354544.0
2018-09-26 14:55:00,52.0,52.19,52.0,52.16,440019.0,42.579,42.7346,42.579,42.71,440019.0
2018-09-26 15:00:00,52.16,52.2,52.12,52.14,188262.0,42.71,42.7428,42.6773,42.6937,188262.0
2018-09-26 15:05:00,52.13,52.2,52.09,52.19,252403.0,42.6855,42.7428,42.6527,42.7346,252403.0
2018-09-26 15:10:00,52.18,52.19,52.13,52.15,88383.0,42.7264,42.7346,42.6855,42.7018,88383.0
2018-09-26 15:15:00,52.15,52.22,52.15,52.21,61254.0,42.7018,42.7592,42.7018,42.751,61254.0
2018-09-26 15:20:00,52.21,52.23,52.19,52.21,114251.0,42.751,42.7673,42.7346,42.751,114251.0
2018-09-26 15:25:00,52.2,52.24,52.17,52.19,189145.0,42.7428,42.7755,42.7182,42.7346,189145.0
2018-09-26 15:30:00,52.19,52.19,52.09,52.09,171460.0,42.7346,42.7346,42.6527,42.6527,171460.0
2018-09-26 15:35:00,52.08,52.1,52.06,52.08,71941.0,42.6445,42.6609,42.6281,42.6445,71941.0
2018-09-26 15:40:00,52.08,52.09,51.98,51.98,135944.0,42.6445,42.6527,42.5626,42.5626,135944.0
2018-09-26 15:45:00,51.98,51.99,51.87,51.87,238599.0,42.5626,42.5708,42.4726,42.4726,238599.0
2018-09-26 15:50:00,51.86,51.91,51.84,51.85,272149.0,42.4644,42.5053,42.448,42.4562,272149.0
2018-09-26 15:55:00,51.85,51.91,51.85,51.89,588538.0,42.4562,42.5053,42.4562,42.4889,588538.0
2018-09-27 09:30:00,52.04,52.09,52.01,52.09,283576.0,42.6118,42.6527,42.5872,42.6527,283576.0
2018-09-27 09:35:00,52.08,52.09,51.99,52.04,292065.0,42.6445,42.6527,42.5708,42.6118,292065.0
2018-09-27 09:40:00,52.04,52.07,52.0,52.03,195214.0,42.6118,42.6363,42.579,42.6036,195214.0
2018-09-27 09:45:00,52.03,52.05,52.01,52.04,348635.0,42.6036,42.62,42.5872,42.6118,348635.0
2018-09-27 09:50:00,52.04,52.08,52.03,52.07,258877.0,42.6118,42.6445,42.6036,42.6363,258877.0
2018-09-27 09:55:00,52.07,52.09,52.05,52.07,183302.0,42.6363,42.6527,42.62,42.6363,183302.0
2018-09-27 10:00:00,52.05,52.17,52.05,52.16,443524.0,42.62,42.7182,42.62,42.71,443524.0
2018-09-27 10:05:00,52.16,52.16,52.12,52.16,349925.0,42.71,42.71,42.6773,42.71,349925.0
2018-09-27 10:10:00,52.17,52.17,52.12,52.16,126964.0,42.7182,42.7182,42.6773,42.71,126964.0
2018-09-27 10:15:00,52.17,52.19,52.15,52.18,145068.0,42.7182,42.7346,42.7018,42.7264,145068.0
2018-09-27 10:20:00,52.18,52.2,52.17,52.18,115112.0,42.7264,42.7428,42.7182,42.7264,115112.0
2018-09-27 10:25:00,52.19,52.27,52.18,52.26,151050.0,42.7346,42.8001,42.7264,42.7919,151050.0
2018-09-27 10:30:00,52.26,52.29,52.24,52.25,125232.0,42.7919,42.8165,42.7755,42.7837,125232.0
2018-09-27 10:35:00,52.25,52.3,52.24,52.28,254283.0,42.7837,42.8247,42.7755,42.8083,254283.0
2018-09-27 10:40:00,52.28,52.29,52.26,52.27,136982.0,42.8083,42.8165,42.7919,42.8001,136982.0
2018-09-27 10:45:00,52.27,52.28,52.24,52.25,129933.0,42.8001,42.8083,42.7755,42.7837,129933.0
2018-09-27 10:50:00,52.24,52.26,52.19,52.2,298659.0,42.7755,42.7919,42.7346,42.7428,298659.0
2018-09-27 10:55:00,52.2,52.25,52.19,52.21,370629.0,42.7428,42.7837,42.7346,42.751,370629.0
2018-09-27 11:00:00,52.21,52.27,52.2,52.24,131223.0,42.751,42.8001,42.7428,42.7755,131223.0
2018-09-27 11:05:00,52.24,52.25,52.21,52.21,174323.0,42.7755,42.7837,42.751,42.751,174323.0
2018-09-27 11:10:00,52.21,52.22,52.16,52.16,140493.0,42.751,42.7592,42.71,42.71,140493.0
2018-09-27 11:15:00,52.17,52.18,52.15,52.15,126628.0,42.7182,42.7264,42.7018,42.7018,126628.0
2018-09-27 11:20:00,52.16,52.2,52.15,52.19,91633.0,42.71,42.7428,42.7018,42.7346,91633.0
2018-09-27 11:25:00,52.18,52.2,52.14,52.2,185740.0,42.7264,42.7428,42.6937,42.7428,185740.0
2018-09-27 11:30:00,52.2,52.2,52.17,52.18,126956.0,42.7428,42.7428,42.7182,42.7264,126956.0
2018-09-27 11:35:00,52.18,52.18,52.14,52.17,211459.0,42.7264,42.7264,42.6937,42.7182,211459.0
2018-09-27 11:40:00,52.17,52.2,52.16,52.2,117713.0,42.7182,42.7428,42.71,42.7428,117713.0
2018-09-27 11:45:00,52.19,52.2,52.17,52.18,80239.0,42.7346,42.7428,42.7182,42.7264,80239.0
2018-09-27 11:50:00,52.18,52.19,52.15,52.17,137613.0,42.7264,42.7346,42.7018,42.7182,137613.0
2018-09-27 11:55:00,52.16,52.22,52.16,52.21,205642.0,42.71,42.7592,42.71,42.751,205642.0
2018-09-27 12:00:00,52.21,52.23,52.2,52.22,78737.0,42.751,42.7673,42.7428,42.7592,78737.0
2018-09-27 12:05:00,52.22,52.23,52.21,52.21,79848.0,42.7592,42.7673,42.751,42.751,79848.0
2018-09-27 12:10:00,52.21,52.23,52.2,52.23,86819.0,42.751,42.7673,42.7428,42.7673,86819.0
2018-09-27 12:15:00,52.23,52.26,52.22,52.26,70133.0,42.7673,42.7919,42.7592,42.7919,70133.0
2018-09-27 12:20:00,52.25,52.25,52.22,52.23,75405.0,42.7837,42.7837,42.7592,42.7673,75405.0
2018-09-27 12:25:00,52.22,52.26,52.21,52.24,55299.0,42.7592,42.7919,42.751,42.7755,55299.0
2018-09-27 12:30:00,52.24,52.25,52.21,52.22,99668.0,42.7755,42.7837,42.751,42.7592,99668.0
2018-09-27 12:35:00,52.23,52.27,52.22,52.26,48057.0,42.7673,42.8001,42.7592,42.7919,48057.0
2018-09-27 12:40:00,52.26,52.27,52.23,52.24,128994.0,42.7919,42.8001,42.7673,42.7755,128994.0
2018-09-27 12:45:00,52.24,52.25,52.23,52.25,138329.0,42.7755,42.7837,42.7673,42.7837,138329.0
2018-09-27 12:50:00,52.25,52.27,52.23,52.24,141266.0,42.7837,42.8001,42.7673,42.7755,141266.0
2018-09-27 12:55:00,52.25,52.26,52.2,52.22,228851.0,42.7837,42.7919,42.7428,42.7592,228851.0
2018-09-27 13:00:00,52.22,52.22,52.18,52.18,204492.0,42.7592,42.7592,42.7264,42.7264,204492.0
2018-09-27 13:05:00,52.19,52.19,52.16,52.17,110476.0,42.7346,42.7346,42.71,42.7182,110476.0
2018-09-27 13:10:00,52.17,52.19,52.15,52.16,82867.0,42.7182,42.7346,42.7018,42.71,82867.0
2018-09-27 13:15:00,52.16,52.17,52.15,52.16,129954.0,42.71,42.7182,42.7018,42.71,129954.0
2018-09-27 13:20:00,52.17,52.17,52.11,52.12,181724.0,42.7182,42.7182,42.6691,42.6773,181724.0
2018-09-27 13:25:00,52.12,52.12,52.11,52.12,70518.0,42.6773,42.6773,42.6691,42.6773,70518.0
2018-09-27 13:30:00,52.11,52.14,52.11,52.13,140858.0,42.6691,42.6937,42.6691,42.6855,140858.0
2018-09-27 13:35:00,52.13,52.14,52.12,52.12,70368.0,42.6855,42.6937,42.6773,42.6773,70368.0
2018-09-27 13:40:00,52.13,52.15,52.08,52.14,195311.0,42.6855,42.7018,42.6445,42.6937,195311.0
2018-09-27 13:45:00,52.13,52.14,52.13,52.14,33613.0,42.6855,42.6937,42.6855,42.6937,33613.0
2018-09-27 13:50:00,52.13,52.18,52.13,52.16,76111.0,42.6855,42.7264,42.6855,42.71,76111.0
2018-09-27 13:55:00,52.17,52.18,52.16,52.18,45497.0,42.7182,42.7264,42.71,42.7264,45497.0
2018-09-27 14:00:00,52.18,52.19,52.16,52.16,42794.0,42.7264,42.7346,42.71,42.71,42794.0
2018-09-27 14:05:00,52.16,52.17,52.12,52.15,126832.0,42.71,42.7182,42.6773,42.7018,126832.0
2018-09-27 14:10:00,52.15,52.17,52.14,52.16,49623.0,42.7018,42.7182,42.6937,42.71,49623.0
2018-09-27 14:15:00,52.15,52.17,52.14,52.14,37106.0,42.7018,42.7182,42.6937,42.6937,37106.0
2018-09-27 14:20:00,52.15,52.17,52.14,52.14,68320.0,42.7018,42.7182,42.6937,42.6937,68320.0
2018-09-27 14:25:00,52.14,52.16,52.1,52.11,181492.0,42.6937,42.71,42.6609,42.6691,181492.0
2018-09-27 14:30:00,52.11,52.15,52.1,52.13,80873.0,42.6691,42.7018,42.6609,42.6855,80873.0
2018-09-27 14:35:00,52.13,52.13,52.12,52.12,67096.0,42.6855,42.6855,42.6773,42.6773,67096.0
2018-09-27 14:40:00,52.12,52.13,52.11,52.12,73217.0,42.6773,42.6855,42.6691,42.6773,73217.0
2018-09-27 14:45:00,52.12,52.14,52.11,52.14,56563.0,42.6773,42.6937,42.6691,42.6937,56563.0
2018-09-27 14:50:00,52.14,52.15,52.13,52.15,80981.0,42.6937,42.7018,42.6855,42.7018,80981.0
2018-09-27 14:55:00,52.14,52.16,52.12,52.13,146726.0,42.6937,42.71,42.6773,42.6855,146726.0
2018-09-27 15:00:00,52.13,52.17,52.13,52.16,49624.0,42.6855,42.7182,42.6855,42.71,49624.0
2018-09-27 15:05:00,52.16,52.19,52.14,52.15,118470.0,42.71,42.7346,42.6937,42.7018,118470.0
2018-09-27 15:10:00,52.15,52.16,52.11,52.13,65624.0,42.7018,42.71,42.6691,42.6855,65624.0
2018-09-27 15:15:00,52.13,52.15,52.11,52.14,100403.0,42.6855,42.7018,42.6691,42.6937,100403.0
2018-09-27 15:20:00,52.13,52.15,52.1,52.11,44755.0,42.6855,42.7018,42.6609,42.6691,44755.0
2018-09-27 15:25:00,52.1,52.11,52.07,52.08,97963.0,42.6609,42.6691,42.6363,42.6445,97963.0
2018-09-27 15:30:00,52.09,52.1,52.06,52.1,102504.0,42.6527,42.6609,42.6281,42.6609,102504.0
2018-09-27 15:35:00,52.09,52.11,52.07,52.1,164287.0,42.6527,42.6691,42.6363,42.6609,164287.0
2018-09-27 15:40:00,52.1,52.11,52.08,52.09,85676.0,42.6609,42.6691,42.6445,42.6527,85676.0
2018-09-27 15:45:00,52.1,52.12,52.09,52.12,156517.0,42.6609,42.6773,42.6527,42.6773,156517.0
2018-09-27 15:50:00,52.11,52.13,52.09,52.11,292896.0,42.6691,42.6855,42.6527,42.6691,292896.0
2018-09-27 15:55:00,52.11,52.17,52.08,52.09,1019077.0,42.6691,42.7182,42.6445,42.6527,1019077.0
2018-09-28 09:30:00,51.73,51.81,51.67,51.8,296197.0,42.3579,42.4234,42.3088,42.4153,296197.0
2018-09-28 09:35:00,51.8,51.86,51.79,51.83,341530.0,42.4153,42.4644,42.4071,42.4398,341530.0
2018-09-28 09:40:00,51.83,51.87,51.82,51.84,251914.0,42.4398,42.4726,42.4316,42.448,251914.0
2018-09-28 09:45:00,51.84,51.85,51.8,51.81,179165.0,42.448,42.4562,42.4153,42.4234,179165.0
2018-09-28 09:50:00,51.81,51.83,51.77,51.79,138994.0,42.4234,42.4398,42.3907,42.4071,138994.0
2018-09-28 09:55:00,51.79,51.85,51.77,51.83,155670.0,42.4071,42.4562,42.3907,42.4398,155670.0
2018-09-28 10:00:00,51.83,51.85,51.8,51.81,300663.0,42.4398,42.4562,42.4153,42.4234,300663.0
2018-09-28 10:05:00,51.8,51.81,51.75,51.75,148482.0,42.4153,42.4234,42.3743,42.3743,148482.0
2018-09-28 10:10:00,51.74,51.75,51.7,51.7,92623.0,42.3661,42.3743,42.3334,42.3334,92623.0
2018-09-28 10:15:00,51.7,51.77,51.69,51.77,85585.0,42.3334,42.3907,42.3252,42.3907,85585.0
2018-09-28 10:20:00,51.77,51.82,51.77,51.78,97674.0,42.3907,42.4316,42.3907,42.3989,97674.0
2018-09-28 10:25:00,51.78,51.83,51.78,51.81,105324.0,42.3989,42.4398,42.3989,42.4234,105324.0
2018-09-28 10:30:00,51.81,51.85,51.79,51.84,51832.0,42.4234,42.4562,42.4071,42.448,51832.0
2018-09-28 10:35:00,51.84,51.9,51.83,51.88,96722.0,42.448,42.4971,42.4398,42.4808,96722.0
2018-09-28 10:40:00,51.88,51.89,51.85,51.88,118315.0,42.4808,42.4889,42.4562,42.4808,118315.0
2018-09-28 10:45:00,51.88,51.93,51.88,51.92,61777.0,42.4808,42.5217,42.4808,42.5135,61777.0
2018-09-28 10:50:00,51.92,52.0,51.92,52.0,95833.0,42.5135,42.579,42.5135,42.579,95833.0
2018-09-28 10:55:00,51.99,52.02,51.98,52.0,567256.0,42.5708,42.5954,42.5626,42.579,567256.0
2018-09-28 11:00:00,51.99,52.03,51.97,51.97,214777.0,42.5708,42.6036,42.5545,42.5545,214777.0
2018-09-28 11:05:00,51.98,52.0,51.96,51.98,106030.0,42.5626,42.579,42.5463,42.5626,106030.0
2018-09-28 11:10:00,51.97,52.05,51.97,52.02,160433.0,42.5545,42.62,42.5545,42.5954,160433.0
2018-09-28 11:15:00,52.02,52.04,51.98,52.0,123230.0,42.5954,42.6118,42.5626,42.579,123230.0
2018-09-28 11:20:00,52.0,52.02,51.98,52.0,126133.0,42.579,42.5954,42.5626,42.579,126133.0
2018-09-28 11:25:00,52.0,52.02,51.97,51.99,438313.0,42.579,42.5954,42.5545,42.5708,438313.0
2018-09-28 11:30:00,51.99,52.02,51.93,51.94,119845.0,42.5708,42.5954,42.5217,42.5299,119845.0
2018-09-28 11:35:00,51.94,51.96,51.91,51.91,75535.0,42.5299,42.5463,42.5053,42.5053,75535.0
2018-09-28 11:40:00,51.92,51.94,51.91,51.92,141019.0,42.5135,42.5299,42.5053,42.5135,141019.0
2018-09-28 11:45:00,51.91,51.92,51.88,51.89,126188.0,42.5053,42.5135,42.4808,42.4889,126188.0
2018-09-28 11:50:00,51.88,51.92,51.87,51.89,98181.0,42.4808,42.5135,42.4726,42.4889,98181.0
2018-09-28 11:55:00,51.89,51.9,51.86,51.86,166704.0,42.4889,42.4971,42.4644,42.4644,166704.0
2018-09-28 12:00:00,51.86,51.91,51.85,51.88,129043.0,42.4644,42.5053,42.4562,42.4808,129043.0
2018-09-28 12:05:00,51.89,51.91,51.86,51.87,79760.0,42.4889,42.5053,42.4644,42.4726,79760.0
2018-09-28 12:10:00,51.87,51.93,51.87,51.92,388829.0,42.4726,42.5217,42.4726,42.5135,388829.0
2018-09-28 12:15:00,51.92,51.96,51.89,51.89,416576.0,42.5135,42.5463,42.4889,42.4889,416576.0
2018-09-28 12:20:00,51.89,51.9,51.88,51.89,45093.0,42.4889,42.4971,42.4808,42.4889,45093.0
2018-09-28 12:25:00,51.89,51.89,51.83,51.85,65213.0,42.4889,42.4889,42.4398,42.4562,65213.0
2018-09-28 12:30:00,51.85,51.88,51.82,51.82,128079.0,42.4562,42.4808,42.4316,42.4316,128079.0
2018-09-28 12:35:00,51.83,51.85,51.8,51.84,101321.0,42.4398,42.4562,42.4153,42.448,101321.0
2018-09-28 12:40:00,51.83,51.84,51.78,51.79,103422.0,42.4398,42.448,42.3989,42.4071,103422.0
2018-09-28 12:45:00,51.79,51.81,51.71,51.73,127794.0,42.4071,42.4234,42.3416,42.3579,127794.0
2018-09-28 12:50:00,51.72,51.79,51.72,51.78,222292.0,42.3497,42.4071,42.3497,42.3989,222292.0
2018-09-28 12:55:00,51.78,51.8,51.78,51.8,175881.0,42.3989,42.4153,42.3989,42.4153,175881.0
2018-09-28 13:00:00,51.8,51.8,51.75,51.75,282557.0,42.4153,42.4153,42.3743,42.3743,282557.0
2018-09-28 13:05:00,51.75,51.75,51.73,51.74,202654.0,42.3743,42.3743,42.3579,42.3661,202654.0
2018-09-28 13:10:00,51.74,51.76,51.73,51.75,181348.0,42.3661,42.3825,42.3579,42.3743,181348.0
2018-09-28 13:15:00,51.75,51.77,51.73,51.77,239949.0,42.3743,42.3907,42.3579,42.3907,239949.0
2018-09-28 13:20:00,51.77,51.79,51.75,51.77,86855.0,42.3907,42.4071,42.3743,42.3907,86855.0
2018-09-28 13:25:00,51.77,51.79,51.75,51.79,144516.0,42.3907,42.4071,42.3743,42.4071,144516.0
2018-09-28 13:30:00,51.78,51.79,51.75,51.79,99671.0,42.3989,42.4071,42.3743,42.4071,99671.0
2018-09-28 13:35:00,51.78,51.8,51.76,51.77,63327.0,42.3989,42.4153,42.3825,42.3907,63327.0
2018-09-28 13:40:00,51.77,51.78,51.74,51.75,113778.0,42.3907,42.3989,42.3661,42.3743,113778.0
2018-09-28 13:45:00,51.74,51.76,51.74,51.75,62683.0,42.3661,42.3825,42.3661,42.3743,62683.0
2018-09-28 13:50:00,51.75,51.78,51.74,51.76,95529.0,42.3743,42.3989,42.3661,42.3825,95529.0
2018-09-28 13:55:00,51.76,51.78,51.73,51.75,73183.0,42.3825,42.3989,42.3579,42.3743,73183.0
2018-09-28 14:00:00,51.74,51.75,51.7,51.71,76890.0,42.3661,42.3743,42.3334,42.3416,76890.0
2018-09-28 14:05:00,51.7,51.73,51.7,51.73,75175.0,42.3334,42.3579,42.3334,42.3579,75175.0
2018-09-28 14:10:00,51.73,51.73,51.68,51.71,83535.0,42.3579,42.3579,42.317,42.3416,83535.0
2018-09-28 14:15:00,51.71,51.73,51.7,51.71,90556.0,42.3416,42.3579,42.3334,42.3416,90556.0
2018-09-28 14:20:00,51.71,51.73,51.69,51.7,65837.0,42.3416,42.3579,42.3252,42.3334,65837.0
2018-09-28 14:25:00,51.7,51.73,51.69,51.73,87268.0,42.3334,42.3579,42.3252,42.3579,87268.0
2018-09-28 14:30:00,51.72,51.74,51.72,51.73,106369.0,42.3497,42.3661,42.3497,42.3579,106369.0
2018-09-28 14:35:00,51.73,51.74,51.71,51.73,79940.0,42.3579,42.3661,42.3416,42.3579,79940.0
2018-09-28 14:40:00,51.74,51.76,51.73,51.74,141804.0,42.3661,42.3825,42.3579,42.3661,141804.0
2018-09-28 14:45:00,51.74,51.74,51.71,51.72,132691.0,42.3661,42.3661,42.3416,42.3497,132691.0
2018-09-28 14:50:00,51.72,51.73,51.71,51.73,140622.0,42.3497,42.3579,42.3416,42.3579,140622.0
2018-09-28 14:55:00,51.72,51.74,51.69,51.7,225094.0,42.3497,42.3661,42.3252,42.3334,225094.0
2018-09-28 15:00:00,51.7,51.73,51.69,51.7,187322.0,42.3334,42.3579,42.3252,42.3334,187322.0
2018-09-28 15:05:00,51.7,51.71,51.69,51.7,91485.0,42.3334,42.3416,42.3252,42.3334,91485.0
2018-09-28 15:10:00,51.7,51.7,51.68,51.69,193277.0,42.3334,42.3334,42.317,42.3252,193277.0
2018-09-28 15:15:00,51.7,51.7,51.66,51.66,195568.0,42.3334,42.3334,42.3006,42.3006,195568.0
2018-09-28 15:20:00,51.67,51.71,51.66,51.7,211843.0,42.3088,42.3416,42.3006,42.3334,211843.0
2018-09-28 15:25:00,51.7,51.7,51.66,51.66,181090.0,42.3334,42.3334,42.3006,42.3006,181090.0
2018-09-28 15:30:00,51.67,51.72,51.64,51.7,473637.0,42.3088,42.3497,42.2842,42.3334,473637.0
2018-09-28 15:35:00,51.7,51.71,51.66,51.68,172441.0,42.3334,42.3416,42.3006,42.317,172441.0
2018-09-28 15:40:00,51.68,51.7,51.67,51.68,197091.0,42.317,42.3334,42.3088,42.317,197091.0
2018-09-28 15:45:00,51.67,51.75,51.67,51.72,437043.0,42.3088,42.3743,42.3088,42.3497,437043.0
2018-09-28 15:50:00,51.72,51.73,51.7,51.72,479091.0,42.3497,42.3579,42.3334,42.3497,479091.0
2018-09-28 15:55:00,51.72,51.8,51.7,51.78,1097565.0,42.3497,42.4153,42.3334,42.3989,1097565.0
2018-10-01 09:30:00,52.04,52.06,51.91,51.97,102369.0,42.6118,42.6281,42.5053,42.5545,102369.0
2018-10-01 09:35:00,51.97,51.99,51.92,51.93,45205.0,42.5545,42.5708,42.5135,42.5217,45205.0
2018-10-01 09:40:00,51.92,51.95,51.9,51.94,271425.0,42.5135,42.5381,42.4971,42.5299,271425.0
2018-10-01 09:45:00,51.94,51.99,51.94,51.95,289379.0,42.5299,42.5708,42.5299,42.5381,289379.0
2018-10-01 09:50:00,51.95,51.96,51.88,51.93,160706.0,42.5381,42.5463,42.4808,42.5217,160706.0
2018-10-01 09:55:00,51.93,51.94,51.89,51.93,38139.0,42.5217,42.5299,42.4889,42.5217,38139.0
2018-10-01 10:00:00,51.93,51.98,51.92,51.98,68904.0,42.5217,42.5626,42.5135,42.5626,68904.0
2018-10-01 10:05:00,51.98,52.02,51.96,51.99,100057.0,42.5626,42.5954,42.5463,42.5708,100057.0
2018-10-01 10:10:00,51.99,52.0,51.91,51.91,284716.0,42.5708,42.579,42.5053,42.5053,284716.0
2018-10-01 10:15:00,51.91,51.94,51.88,51.94,139689.0,42.5053,42.5299,42.4808,42.5299,139689.0
2018-10-01 10:20:00,51.94,52.0,51.93,51.99,126220.0,42.5299,42.579,42.5217,42.5708,126220.0
2018-10-01 10:25:00,51.99,52.01,51.97,51.99,53348.0,42.5708,42.5872,42.5545,42.5708,53348.0
2018-10-01 10:30:00,51.99,52.0,51.95,51.95,40420.0,42.5708,42.579,42.5381,42.5381,40420.0
2018-10-01 10:35:00,51.95,51.96,51.9,51.92,34870.0,42.5381,42.5463,42.4971,42.5135,34870.0
2018-10-01 10:40:00,51.92,51.93,51.88,51.89,50864.0,42.5135,42.5217,42.4808,42.4889,50864.0
2018-10-01 10:45:00,51.89,51.9,51.82,51.85,126790.0,42.4889,42.4971,42.4316,42.4562,126790.0
2018-10-01 10:50:00,51.85,51.87,51.82,51.84,56272.0,42.4562,42.4726,42.4316,42.448,56272.0
2018-10-01 10:55:00,51.85,51.93,51.84,51.91,56307.0,42.4562,42.5217,42.448,42.5053,56307.0
2018-10-01 11:00:00,51.92,51.92,51.88,51.91,72114.0,42.5135,42.5135,42.4808,42.5053,72114.0
2018-10-01 11:05:00,51.91,51.95,51.91,51.94,177469.0,42.5053,42.5381,42.5053,42.5299,177469.0
2018-10-01 11:10:00,51.93,51.98,51.93,51.98,75914.0,42.5217,42.5626,42.5217,42.5626,75914.0
2018-10-01 11:15:00,51.98,51.98,51.93,51.94,149392.0,42.5626,42.5626,42.5217,42.5299,149392.0
2018-10-01 11:20:00,51.95,51.97,51.94,51.95,20265.0,42.5381,42.5545,42.5299,42.5381,20265.0
2018-10-01 11:25:00,51.96,51.97,51.92,51.95,28218.0,42.5463,42.5545,42.5135,42.5381,28218.0
2018-10-01 11:30:00,51.95,51.96,51.85,51.85,86194.0,42.5381,42.5463,42.4562,42.4562,86194.0
2018-10-01 11:35:00,51.86,51.89,51.85,51.89,34586.0,42.4644,42.4889,42.4562,42.4889,34586.0
2018-10-01 11:40:00,51.89,51.92,51.88,51.9,59919.0,42.4889,42.5135,42.4808,42.4971,59919.0
2018-10-01 11:45:00,51.9,51.92,51.89,51.92,16530.0,42.4971,42.5135,42.4889,42.5135,16530.0
2018-10-01 11:50:00,51.93,51.95,51.92,51.95,9819.0,42.5217,42.5381,42.5135,42.5381,9819.0
2018-10-01 11:55:00,51.94,51.94,51.9,51.94,36343.0,42.5299,42.5299,42.4971,42.5299,36343.0
2018-10-01 12:00:00,51.94,51.95,51.93,51.94,57500.0,42.5299,42.5381,42.5217,42.5299,57500.0
2018-10-01 12:05:00,51.94,51.95,51.93,51.93,55809.0,42.5299,42.5381,42.5217,42.5217,55809.0
2018-10-01 12:10:00,51.93,51.96,51.92,51.95,24250.0,42.5217,42.5463,42.5135,42.5381,24250.0
2018-10-01 12:15:00,51.95,51.96,51.94,51.95,47134.0,42.5381,42.5463,42.5299,42.5381,47134.0
2018-10-01 12:20:00,51.96,51.96,51.88,51.92,50812.0,42.5463,42.5463,42.4808,42.5135,50812.0
2018-10-01 12:25:00,51.92,51.93,51.9,51.91,30384.0,42.5135,42.5217,42.4971,42.5053,30384.0
2018-10-01 12:30:00,51.91,51.92,51.89,51.91,44502.0,42.5053,42.5135,42.4889,42.5053,44502.0
2018-10-01 12:35:00,51.91,51.91,51.89,51.9,15334.0,42.5053,42.5053,42.4889,42.4971,15334.0
2018-10-01 12:40:00,51.9,51.91,51.86,51.86,61438.0,42.4971,42.5053,42.4644,42.4644,61438.0
2018-10-01 12:45:00,51.86,51.86,51.82,51.83,47579.0,42.4644,42.4644,42.4316,42.4398,47579.0
2018-10-01 12:50:00,51.83,51.86,51.83,51.84,33929.0,42.4398,42.4644,42.4398,42.448,33929.0
2018-10-01 12:55:00,51.85,51.85,51.83,51.84,21872.0,42.4562,42.4562,42.4398,42.448,21872.0
2018-10-01 13:00:00,51.84,51.86,51.83,51.86,14398.0,42.448,42.4644,42.4398,42.4644,14398.0
2018-10-01 13:05:00,51.87,51.91,51.86,51.9,30028.0,42.4726,42.5053,42.4644,42.4971,30028.0
2018-10-01 13:10:00,51.91,51.91,51.89,51.9,29740.0,42.5053,42.5053,42.4889,42.4971,29740.0
2018-10-01 13:15:00,51.9,51.91,51.88,51.89,56350.0,42.4971,42.5053,42.4808,42.4889,56350.0
2018-10-01 13:20:00,51.89,51.92,51.88,51.9,240387.0,42.4889,42.5135,42.4808,42.4971,240387.0
2018-10-01 13:25:00,51.89,51.9,51.88,51.88,32279.0,42.4889,42.4971,42.4808,42.4808,32279.0
2018-10-01 13:30:00,51.88,51.9,51.87,51.89,30644.0,42.4808,42.4971,42.4726,42.4889,30644.0
2018-10-01 13:35:00,51.9,51.91,51.89,51.9,85402.0,42.4971,42.5053,42.4889,42.4971,85402.0
2018-10-01 13:40:00,51.89,51.91,51.88,51.9,45248.0,42.4889,42.5053,42.4808,42.4971,45248.0
2018-10-01 13:45:00,51.9,51.91,51.88,51.89,41868.0,42.4971,42.5053,42.4808,42.4889,41868.0
2018-10-01 13:50:00,51.89,51.89,51.86,51.87,18938.0,42.4889,42.4889,42.4644,42.4726,18938.0
2018-10-01 13:55:00,51.87,51.89,51.86,51.87,81161.0,42.4726,42.4889,42.4644,42.4726,81161.0
2018-10-01 14:00:00,51.87,51.88,51.83,51.87,49989.0,42.4726,42.4808,42.4398,42.4726,49989.0
2018-10-01 14:05:00,51.87,51.87,51.85,51.86,39994.0,42.4726,42.4726,42.4562,42.4644,39994.0
2018-10-01 14:10:00,51.86,51.86,51.83,51.85,24004.0,42.4644,42.4644,42.4398,42.4562,24004.0
2018-10-01 14:15:00,51.86,51.86,51.82,51.83,42228.0,42.4644,42.4644,42.4316,42.4398,42228.0
2018-10-01 14:20:00,51.83,51.85,51.83,51.85,47567.0,42.4398,42.4562,42.4398,42.4562,47567.0
2018-10-01 14:25:00,51.85,51.87,51.84,51.86,76540.0,42.4562,42.4726,42.448,42.4644,76540.0
2018-10-01 14:30:00,51.87,51.88,51.84,51.86,72133.0,42.4726,42.4808,42.448,42.4644,72133.0
2018-10-01 14:35:00,51.86,51.86,51.83,51.86,57183.0,42.4644,42.4644,42.4398,42.4644,57183.0
2018-10-01 14:40:00,51.86,51.87,51.84,51.86,59708.0,42.4644,42.4726,42.448,42.4644,59708.0
2018-10-01 14:45:00,51.86,51.89,51.86,51.88,56728.0,42.4644,42.4889,42.4644,42.4808,56728.0
2018-10-01 14:50:00,51.88,51.89,51.87,51.88,40971.0,42.4808,42.4889,42.4726,42.4808,40971.0
2018-10-01 14:55:00,51.88,51.9,51.86,51.9,197812.0,42.4808,42.4971,42.4644,42.4971,197812.0
2018-10-01 15:00:00,51.9,51.92,51.89,51.91,49774.0,42.4971,42.5135,42.4889,42.5053,49774.0
2018-10-01 15:05:00,51.91,51.91,51.89,51.91,13649.0,42.5053,42.5053,42.4889,42.5053,13649.0
2018-10-01 15:10:00,51.91,51.92,51.88,51.89,34334.0,42.5053,42.5135,42.4808,42.4889,34334.0
2018-10-01 15:15:00,51.89,51.9,51.87,51.88,45915.0,42.4889,42.4971,42.4726,42.4808,45915.0
2018-10-01 15:20:00,51.88,51.88,51.82,51.82,106825.0,42.4808,42.4808,42.4316,42.4316,106825.0
2018-10-01 15:25:00,51.82,51.82,51.74,51.76,116009.0,42.4316,42.4316,42.3661,42.3825,116009.0
2018-10-01 15:30:00,51.76,51.77,51.73,51.74,214513.0,42.3825,42.3907,42.3579,42.3661,214513.0
2018-10-01 15:35:00,51.74,51.75,51.7,51.71,346083.0,42.3661,42.3743,42.3334,42.3416,346083.0
2018-10-01 15:40:00,51.71,51.71,51.67,51.69,162111.0,42.3416,42.3416,42.3088,42.3252,162111.0
2018-10-01 15:45:00,51.7,51.74,51.7,51.73,148055.0,42.3334,42.3661,42.3334,42.3579,148055.0
2018-10-01 15:50:00,51.72,51.78,51.72,51.78,156975.0,42.3497,42.3989,42.3497,42.3989,156975.0
2018-10-01 15:55:00,51.78,51.8,51.75,51.77,928383.0,42.3989,42.4153,42.3743,42.3907,928383.0
2018-10-02 09:30:00,51.16,51.19,51.11,51.19,314901.0,41.8912,41.9158,41.8503,41.9158,314901.0
2018-10-02 09:35:00,51.19,51.2,51.15,51.17,552062.0,41.9158,41.924,41.883,41.8994,552062.0
2018-10-02 09:40:00,51.17,51.23,51.17,51.23,306161.0,41.8994,41.9485,41.8994,41.9485,306161.0
2018-10-02 09:45:00,51.23,51.26,51.21,51.22,415208.0,41.9485,41.9731,41.9321,41.9403,415208.0
2018-10-02 09:50:00,51.22,51.23,51.18,51.18,1237271.0,41.9403,41.9485,41.9076,41.9076,1237271.0
2018-10-02 09:55:00,51.18,51.21,51.16,51.21,2061413.0,41.9076,41.9321,41.8912,41.9321,2061413.0
2018-10-02 10:00:00,51.21,51.25,51.2,51.22,336226.0,41.9321,41.9649,41.924,41.9403,336226.0
2018-10-02 10:05:00,51.22,51.23,51.14,51.14,270258.0,41.9403,41.9485,41.8748,41.8748,270258.0
2018-10-02 10:10:00,51.14,51.18,51.13,51.18,251275.0,41.8748,41.9076,41.8666,41.9076,251275.0
2018-10-02 10:15:00,51.18,51.22,51.14,51.15,321443.0,41.9076,41.9403,41.8748,41.883,321443.0
2018-10-02 10:20:00,51.15,51.17,51.11,51.15,250144.0,41.883,41.8994,41.8503,41.883,250144.0
2018-10-02 10:25:00,51.14,51.16,51.1,51.14,250716.0,41.8748,41.8912,41.8421,41.8748,250716.0
2018-10-02 10:30:00,51.13,51.15,51.07,51.08,175142.0,41.8666,41.883,41.8175,41.8257,175142.0
2018-10-02 10:35:00,51.07,51.12,51.05,51.06,177440.0,41.8175,41.8585,41.8011,41.8093,177440.0
2018-10-02 10:40:00,51.06,51.07,51.03,51.03,208948.0,41.8093,41.8175,41.7848,41.7848,208948.0
2018-10-02 10:45:00,51.03,51.17,51.03,51.16,168622.0,41.7848,41.8994,41.7848,41.8912,168622.0
2018-10-02 10:50:00,51.16,51.24,51.16,51.22,209224.0,41.8912,41.9567,41.8912,41.9403,209224.0
2018-10-02 10:55:00,51.23,51.23,51.2,51.22,235621.0,41.9485,41.9485,41.924,41.9403,235621.0
2018-10-02 11:00:00,51.23,51.26,51.21,51.26,203792.0,41.9485,41.9731,41.9321,41.9731,203792.0
2018-10-02 11:05:00,51.26,51.3,51.25,51.3,221604.0,41.9731,42.0058,41.9649,42.0058,221604.0
2018-10-02 11:10:00,51.3,51.31,51.28,51.3,145470.0,42.0058,42.014,41.9895,42.0058,145470.0
2018-10-02 11:15:00,51.3,51.31,51.27,51.27,140574.0,42.0058,42.014,41.9813,41.9813,140574.0
2018-10-02 11:20:00,51.26,51.34,51.25,51.34,448360.0,41.9731,42.0386,41.9649,42.0386,448360.0
2018-10-02 11:25:00,51.34,51.36,51.32,51.34,229729.0,42.0386,42.055,42.0222,42.0386,229729.0
2018-10-02 11:30:00,51.35,51.35,51.29,51.32,211638.0,42.0468,42.0468,41.9977,42.0222,211638.0
2018-10-02 11:35:00,51.31,51.32,51.25,51.26,80942.0,42.014,42.0222,41.9649,41.9731,80942.0
2018-10-02 11:40:00,51.26,51.33,51.25,51.33,69503.0,41.9731,42.0304,41.9649,42.0304,69503.0
2018-10-02 11:45:00,51.33,51.38,51.32,51.38,117672.0,42.0304,42.0713,42.0222,42.0713,117672.0
2018-10-02 11:50:00,51.38,51.38,51.35,51.37,319840.0,42.0713,42.0713,42.0468,42.0632,319840.0
2018-10-02 11:55:00,51.37,51.39,51.36,51.36,222049.0,42.0632,42.0795,42.055,42.055,222049.0
2018-10-02 12:00:00,51.37,51.42,51.35,51.4,211721.0,42.0632,42.1041,42.0468,42.0877,211721.0
2018-10-02 12:05:00,51.4,51.41,51.38,51.41,82924.0,42.0877,42.0959,42.0713,42.0959,82924.0
2018-10-02 12:10:00,51.4,51.41,51.35,51.36,124441.0,42.0877,42.0959,42.0468,42.055,124441.0
2018-10-02 12:15:00,51.36,51.36,51.33,51.35,56975.0,42.055,42.055,42.0304,42.0468,56975.0
2018-10-02 12:20:00,51.35,51.37,51.32,51.37,37849.0,42.0468,42.0632,42.0222,42.0632,37849.0
2018-10-02 12:25:00,51.37,51.39,51.37,51.38,72515.0,42.0632,42.0795,42.0632,42.0713,72515.0
2018-10-02 12:30:00,51.38,51.4,51.37,51.38,145990.0,42.0713,42.0877,42.0632,42.0713,145990.0
2018-10-02 12:35:00,51.39,51.4,51.36,51.38,63226.0,42.0795,42.0877,42.055,42.0713,63226.0
2018-10-02 12:40:00,51.38,51.4,51.36,51.38,32164.0,42.0713,42.0877,42.055,42.0713,32164.0
2018-10-02 12:45:00,51.38,51.38,51.32,51.33,107975.0,42.0713,42.0713,42.0222,42.0304,107975.0
2018-10-02 12:50:00,51.33,51.33,51.3,51.32,135322.0,42.0304,42.0304,42.0058,42.0222,135322.0
2018-10-02 12:55:00,51.32,51.34,51.31,51.33,91204.0,42.0222,42.0386,42.014,42.0304,91204.0
2018-10-02 13:00:00,51.33,51.36,51.31,51.33,80504.0,42.0304,42.055,42.014,42.0304,80504.0
2018-10-02 13:05:00,51.33,51.35,51.32,51.34,81220.0,42.0304,42.0468,42.0222,42.0386,81220.0
2018-10-02 13:10:00,51.34,51.35,51.32,51.35,137609.0,42.0386,42.0468,42.0222,42.0468,137609.0
2018-10-02 13:15:00,51.34,51.37,51.32,51.35,54786.0,42.0386,42.0632,42.0222,42.0468,54786.0
2018-10-02 13:20:00,51.35,51.37,51.34,51.34,94132.0,42.0468,42.0632,42.0386,42.0386,94132.0
2018-10-02 13:25:00,51.35,51.36,51.34,51.35,72720.0,42.0468,42.055,42.0386,42.0468,72720.0
2018-10-02 13:30:00,51.35,51.35,51.32,51.35,129983.0,42.0468,42.0468,42.0222,42.0468,129983.0
2018-10-02 13:35:00,51.34,51.37,51.34,51.36,133527.0,42.0386,42.0632,42.0386,42.055,133527.0
2018-10-02 13:40:00,51.35,51.38,51.35,51.38,91251.0,42.0468,42.0713,42.0468,42.0713,91251.0
2018-10-02 13:45:00,51.38,51.39,51.37,51.38,82756.0,42.0713,42.0795,42.0632,42.0713,82756.0
2018-10-02 13:50:00,51.37,51.39,51.35,51.36,59018.0,42.0632,42.0795,42.0468,42.055,59018.0
2018-10-02 13:55:00,51.35,51.37,51.33,51.34,106962.0,42.0468,42.0632,42.0304,42.0386,106962.0
2018-10-02 14:00:00,51.34,51.37,51.33,51.37,109574.0,42.0386,42.0632,42.0304,42.0632,109574.0
2018-10-02 14:05:00,51.37,51.39,51.35,51.38,111707.0,42.0632,42.0795,42.0468,42.0713,111707.0
2018-10-02 14:10:00,51.38,51.39,51.37,51.38,96728.0,42.0713,42.0795,42.0632,42.0713,96728.0
2018-10-02 14:15:00,51.38,51.39,51.37,51.39,220192.0,42.0713,42.0795,42.0632,42.0795,220192.0
2018-10-02 14:20:00,51.38,51.41,51.36,51.38,82176.0,42.0713,42.0959,42.055,42.0713,82176.0
2018-10-02 14:25:00,51.39,51.41,51.38,51.39,108183.0,42.0795,42.0959,42.0713,42.0795,108183.0
2018-10-02 14:30:00,51.39,51.4,51.37,51.39,121889.0,42.0795,42.0877,42.0632,42.0795,121889.0
2018-10-02 14:35:00,51.39,51.39,51.36,51.37,142535.0,42.0795,42.0795,42.055,42.0632,142535.0
2018-10-02 14:40:00,51.37,51.38,51.34,51.34,189611.0,42.0632,42.0713,42.0386,42.0386,189611.0
2018-10-02 14:45:00,51.35,51.37,51.34,51.37,64075.0,42.0468,42.0632,42.0386,42.0632,64075.0
2018-10-02 14:50:00,51.37,51.37,51.33,51.33,72169.0,42.0632,42.0632,42.0304,42.0304,72169.0
2018-10-02 14:55:00,51.33,51.33,51.31,51.33,185665.0,42.0304,42.0304,42.014,42.0304,185665.0
2018-10-02 15:00:00,51.32,51.32,51.25,51.26,240906.0,42.0222,42.0222,41.9649,41.9731,240906.0
2018-10-02 15:05:00,51.27,51.27,51.24,51.27,215070.0,41.9813,41.9813,41.9567,41.9813,215070.0
2018-10-02 15:10:00,51.26,51.28,51.23,51.24,259295.0,41.9731,41.9895,41.9485,41.9567,259295.0
2018-10-02 15:15:00,51.23,51.24,51.2,51.2,195944.0,41.9485,41.9567,41.924,41.924,195944.0
2018-10-02 15:20:00,51.19,51.21,51.18,51.21,322535.0,41.9158,41.9321,41.9076,41.9321,322535.0
2018-10-02 15:25:00,51.21,51.22,51.2,51.21,360901.0,41.9321,41.9403,41.924,41.9321,360901.0
2018-10-02 15:30:00,51.21,51.24,51.21,51.23,571661.0,41.9321,41.9567,41.9321,41.9485,571661.0
2018-10-02 15:35:00,51.23,51.24,51.2,51.21,370929.0,41.9485,41.9567,41.924,41.9321,370929.0
2018-10-02 15:40:00,51.21,51.23,51.2,51.2,380943.0,41.9321,41.9485,41.924,41.924,380943.0
2018-10-02 15:45:00,51.2,51.26,51.2,51.22,1110480.0,41.924,41.9731,41.924,41.9403,1110480.0
2018-10-02 15:50:00,51.22,51.24,51.18,51.22,448320.0,41.9403,41.9567,41.9076,41.9403,448320.0
2018-10-02 15:55:00,51.22,51.23,51.18,51.2,721159.0,41.9403,41.9485,41.9076,41.924,721159.0
2018-10-03 09:30:00,51.52,51.55,51.42,51.46,278192.0,42.186,42.2105,42.1041,42.1369,278192.0
2018-10-03 09:35:00,51.46,51.51,51.44,51.45,163995.0,42.1369,42.1778,42.1205,42.1287,163995.0
2018-10-03 09:40:00,51.45,51.48,51.41,51.42,79443.0,42.1287,42.1532,42.0959,42.1041,79443.0
2018-10-03 09:45:00,51.42,51.43,51.38,51.39,103938.0,42.1041,42.1123,42.0713,42.0795,103938.0
2018-10-03 09:50:00,51.39,51.42,51.35,51.39,171301.0,42.0795,42.1041,42.0468,42.0795,171301.0
2018-10-03 09:55:00,51.39,51.39,51.35,51.36,67771.0,42.0795,42.0795,42.0468,42.055,67771.0
2018-10-03 10:00:00,51.35,51.39,51.32,51.37,76240.0,42.0468,42.0795,42.0222,42.0632,76240.0
2018-10-03 10:05:00,51.38,51.44,51.36,51.44,85591.0,42.0713,42.1205,42.055,42.1205,85591.0
2018-10-03 10:10:00,51.44,51.5,51.43,51.49,105711.0,42.1205,42.1696,42.1123,42.1614,105711.0
2018-10-03 10:15:00,51.49,51.5,51.45,51.49,83565.0,42.1614,42.1696,42.1287,42.1614,83565.0
2018-10-03 10:20:00,51.49,51.54,51.49,51.51,118075.0,42.1614,42.2024,42.1614,42.1778,118075.0
2018-10-03 10:25:00,51.51,51.52,51.48,51.5,41938.0,42.1778,42.186,42.1532,42.1696,41938.0
2018-10-03 10:30:00,51.5,51.5,51.45,51.47,314384.0,42.1696,42.1696,42.1287,42.145,314384.0
2018-10-03 10:35:00,51.47,51.48,51.41,51.42,112750.0,42.145,42.1532,42.0959,42.1041,112750.0
2018-10-03 10:40:00,51.42,51.43,51.36,51.42,103563.0,42.1041,42.1123,42.055,42.1041,103563.0
2018-10-03 10:45:00,51.44,51.45,51.39,51.42,182922.0,42.1205,42.1287,42.0795,42.1041,182922.0
2018-10-03 10:50:00,51.43,51.43,51.34,51.34,107230.0,42.1123,42.1123,42.0386,42.0386,107230.0
2018-10-03 10:55:00,51.34,51.37,51.33,51.36,110707.0,42.0386,42.0632,42.0304,42.055,110707.0
2018-10-03 11:00:00,51.37,51.38,51.31,51.31,175629.0,42.0632,42.0713,42.014,42.014,175629.0
2018-10-03 11:05:00,51.32,51.36,51.31,51.34,42581.0,42.0222,42.055,42.014,42.0386,42581.0
2018-10-03 11:10:00,51.34,51.35,51.32,51.33,30910.0,42.0386,42.0468,42.0222,42.0304,30910.0
2018-10-03 11:15:00,51.34,51.36,51.32,51.32,31880.0,42.0386,42.055,42.0222,42.0222,31880.0
2018-10-03 11:20:00,51.32,51.33,51.29,51.3,654883.0,42.0222,42.0304,41.9977,42.0058,654883.0
2018-10-03 11:25:00,51.3,51.31,51.27,51.29,140388.0,42.0058,42.014,41.9813,41.9977,140388.0
2018-10-03 11:30:00,51.3,51.31,51.28,51.28,151712.0,42.0058,42.014,41.9895,41.9895,151712.0
2018-10-03 11:35:00,51.27,51.28,51.22,51.23,322224.0,41.9813,41.9895,41.9403,41.9485,322224.0
2018-10-03 11:40:00,51.22,51.24,51.2,51.22,169964.0,41.9403,41.9567,41.924,41.9403,169964.0
2018-10-03 11:45:00,51.22,51.25,51.2,51.23,184778.0,41.9403,41.9649,41.924,41.9485,184778.0
2018-10-03 11:50:00,51.24,51.27,51.22,51.23,135570.0,41.9567,41.9813,41.9403,41.9485,135570.0
2018-10-03 11:55:00,51.23,51.23,51.2,51.23,169881.0,41.9485,41.9485,41.924,41.9485,169881.0
2018-10-03 12:00:00,51.24,51.25,51.21,51.23,115259.0,41.9567,41.9649,41.9321,41.9485,115259.0
2018-10-03 12:05:00,51.23,51.23,51.18,51.18,63278.0,41.9485,41.9485,41.9076,41.9076,63278.0
2018-10-03 12:10:00,51.19,51.22,51.18,51.22,55183.0,41.9158,41.9403,41.9076,41.9403,55183.0
2018-10-03 12:15:00,51.21,51.25,51.2,51.24,86682.0,41.9321,41.9649,41.924,41.9567,86682.0
2018-10-03 12:20:00,51.23,51.27,51.23,51.26,153908.0,41.9485,41.9813,41.9485,41.9731,153908.0
2018-10-03 12:25:00,51.25,51.28,51.24,51.27,25078.0,41.9649,41.9895,41.9567,41.9813,25078.0
2018-10-03 12:30:00,51.27,51.28,51.24,51.26,52458.0,41.9813,41.9895,41.9567,41.9731,52458.0
2018-10-03 12:35:00,51.26,51.28,51.21,51.21,36924.0,41.9731,41.9895,41.9321,41.9321,36924.0
2018-10-03 12:40:00,51.21,51.22,51.16,51.18,114532.0,41.9321,41.9403,41.8912,41.9076,114532.0
2018-10-03 12:45:00,51.17,51.2,51.17,51.2,78579.0,41.8994,41.924,41.8994,41.924,78579.0
2018-10-03 12:50:00,51.19,51.2,51.16,51.17,110390.0,41.9158,41.924,41.8912,41.8994,110390.0
2018-10-03 12:55:00,51.17,51.18,51.14,51.15,45819.0,41.8994,41.9076,41.8748,41.883,45819.0
2018-10-03 13:00:00,51.16,51.17,51.14,51.16,115543.0,41.8912,41.8994,41.8748,41.8912,115543.0
2018-10-03 13:05:00,51.17,51.2,51.15,51.16,77445.0,41.8994,41.924,41.883,41.8912,77445.0
2018-10-03 13:10:00,51.16,51.16,51.11,51.13,100889.0,41.8912,41.8912,41.8503,41.8666,100889.0
2018-10-03 13:15:00,51.13,51.13,51.07,51.08,220033.0,41.8666,41.8666,41.8175,41.8257,220033.0
2018-10-03 13:20:00,51.07,51.08,51.03,51.06,197999.0,41.8175,41.8257,41.7848,41.8093,197999.0
2018-10-03 13:25:00,51.06,51.06,51.01,51.05,339368.0,41.8093,41.8093,41.7684,41.8011,339368.0
2018-10-03 13:30:00,51.05,51.07,51.04,51.06,88932.0,41.8011,41.8175,41.7929,41.8093,88932.0
2018-10-03 13:35:00,51.06,51.12,51.05,51.11,77119.0,41.8093,41.8585,41.8011,41.8503,77119.0
2018-10-03 13:40:00,51.1,51.12,51.07,51.07,67503.0,41.8421,41.8585,41.8175,41.8175,67503.0
2018-10-03 13:45:00,51.07,51.08,51.05,51.06,87990.0,41.8175,41.8257,41.8011,41.8093,87990.0
2018-10-03 13:50:00,51.05,51.08,51.04,51.04,155329.0,41.8011,41.8257,41.7929,41.7929,155329.0
2018-10-03 13:55:00,51.04,51.06,51.03,51.04,91802.0,41.7929,41.8093,41.7848,41.7929,91802.0
2018-10-03 14:00:00,51.03,51.05,51.02,51.04,148378.0,41.7848,41.8011,41.7766,41.7929,148378.0
2018-10-03 14:05:00,51.04,51.04,51.0,51.01,92350.0,41.7929,41.7929,41.7602,41.7684,92350.0
2018-10-03 14:10:00,51.02,51.02,50.97,50.98,143360.0,41.7766,41.7766,41.7356,41.7438,143360.0
2018-10-03 14:15:00,50.98,50.99,50.94,50.96,210808.0,41.7438,41.752,41.7111,41.7274,210808.0
2018-10-03 14:20:00,50.96,50.97,50.92,50.95,205076.0,41.7274,41.7356,41.6947,41.7193,205076.0
2018-10-03 14:25:00,50.95,50.97,50.93,50.93,141949.0,41.7193,41.7356,41.7029,41.7029,141949.0
2018-10-03 14:30:00,50.94,50.94,50.9,50.91,65609.0,41.7111,41.7111,41.6783,41.6865,65609.0
2018-10-03 14:35:00,50.9,50.91,50.8,50.84,443980.0,41.6783,41.6865,41.5964,41.6292,443980.0
2018-10-03 14:40:00,50.84,50.85,50.8,50.84,305001.0,41.6292,41.6374,41.5964,41.6292,305001.0
2018-10-03 14:45:00,50.85,50.85,50.79,50.79,88742.0,41.6374,41.6374,41.5882,41.5882,88742.0
2018-10-03 14:50:00,50.79,50.82,50.73,50.74,232176.0,41.5882,41.6128,41.5391,41.5473,232176.0
2018-10-03 14:55:00,50.73,50.79,50.71,50.77,982326.0,41.5391,41.5882,41.5227,41.5719,982326.0
2018-10-03 15:00:00,50.77,50.79,50.71,50.73,132906.0,41.5719,41.5882,41.5227,41.5391,132906.0
2018-10-03 15:05:00,50.73,50.75,50.72,50.72,111692.0,41.5391,41.5555,41.5309,41.5309,111692.0
2018-10-03 15:10:00,50.73,50.73,50.67,50.69,150571.0,41.5391,41.5391,41.49,41.5064,150571.0
2018-10-03 15:15:00,50.68,50.69,50.64,50.65,178502.0,41.4982,41.5064,41.4654,41.4736,178502.0
2018-10-03 15:20:00,50.66,50.68,50.64,50.66,206021.0,41.4818,41.4982,41.4654,41.4818,206021.0
2018-10-03 15:25:00,50.65,50.67,50.62,50.65,187679.0,41.4736,41.49,41.449,41.4736,187679.0
2018-10-03 15:30:00,50.64,50.68,50.63,50.66,323154.0,41.4654,41.4982,41.4572,41.4818,323154.0
2018-10-03 15:35:00,50.66,50.7,50.65,50.66,333096.0,41.4818,41.5145,41.4736,41.4818,333096.0
2018-10-03 15:40:00,50.66,50.67,50.64,50.67,282309.0,41.4818,41.49,41.4654,41.49,282309.0
2018-10-03 15:45:00,50.66,50.69,50.66,50.68,169253.0,41.4818,41.5064,41.4818,41.4982,169253.0
2018-10-03 15:50:00,50.68,50.75,50.67,50.73,251706.0,41.4982,41.5555,41.49,41.5391,251706.0
2018-10-03 15:55:00,50.74,50.75,50.71,50.75,676234.0,41.5473,41.5555,41.5227,41.5555,676234.0
2018-10-04 09:30:00,50.24,50.26,50.11,50.12,405497.0,41.1379,41.1543,41.0314,41.0396,405497.0
2018-10-04 09:35:00,50.12,50.17,50.08,50.17,393428.0,41.0396,41.0806,41.0069,41.0806,393428.0
2018-10-04 09:40:00,50.16,50.16,50.08,50.08,176475.0,41.0724,41.0724,41.0069,41.0069,176475.0
2018-10-04 09:45:00,50.08,50.15,50.06,50.15,146897.0,41.0069,41.0642,40.9905,41.0642,146897.0
2018-10-04 09:50:00,50.16,50.2,50.14,50.19,99773.0,41.0724,41.1051,41.056,41.0969,99773.0
2018-10-04 09:55:00,50.2,50.22,50.14,50.16,162561.0,41.1051,41.1215,41.056,41.0724,162561.0
2018-10-04 10:00:00,50.15,50.16,50.03,50.05,267415.0,41.0642,41.0724,40.9659,40.9823,267415.0
2018-10-04 10:05:00,50.05,50.08,50.0,50.0,347887.0,40.9823,41.0069,40.9414,40.9414,347887.0
2018-10-04 10:10:00,50.0,50.01,49.93,49.94,243469.0,40.9414,40.9496,40.884,40.8922,243469.0
2018-10-04 10:15:00,49.93,49.96,49.9,49.93,148856.0,40.884,40.9086,40.8595,40.884,148856.0
2018-10-04 10:20:00,49.92,49.94,49.84,49.85,152995.0,40.8759,40.8922,40.8104,40.8185,152995.0
2018-10-04 10:25:00,49.85,49.9,49.83,49.87,215756.0,40.8185,40.8595,40.8022,40.8349,215756.0
2018-10-04 10:30:00,49.87,49.89,49.75,49.77,289671.0,40.8349,40.8513,40.7367,40.753,289671.0
2018-10-04 10:35:00,49.77,49.81,49.74,49.78,301166.0,40.753,40.7858,40.7285,40.7612,301166.0
2018-10-04 10:40:00,49.79,49.8,49.74,49.79,304413.0,40.7694,40.7776,40.7285,40.7694,304413.0
2018-10-04 10:45:00,49.79,49.83,49.79,49.83,299918.0,40.7694,40.8022,40.7694,40.8022,299918.0
2018-10-04 10:50:00,49.84,49.87,49.8,49.8,252564.0,40.8104,40.8349,40.7776,40.7776,252564.0
2018-10-04 10:55:00,49.81,49.82,49.73,49.73,152964.0,40.7858,40.794,40.7203,40.7203,152964.0
2018-10-04 11:00:00,49.73,49.86,49.73,49.85,348192.0,40.7203,40.8267,40.7203,40.8185,348192.0
2018-10-04 11:05:00,49.86,49.87,49.78,49.79,149559.0,40.8267,40.8349,40.7612,40.7694,149559.0
2018-10-04 11:10:00,49.79,49.84,49.77,49.77,188739.0,40.7694,40.8104,40.753,40.753,188739.0
2018-10-04 11:15:00,49.77,49.81,49.76,49.78,102184.0,40.753,40.7858,40.7448,40.7612,102184.0
2018-10-04 11:20:00,49.78,49.79,49.73,49.78,166641.0,40.7612,40.7694,40.7203,40.7612,166641.0
2018-10-04 11:25:00,49.78,49.79,49.7,49.71,256395.0,40.7612,40.7694,40.6957,40.7039,256395.0
2018-10-04 11:30:00,49.71,49.74,49.66,49.68,139148.0,40.7039,40.7285,40.663,40.6793,139148.0
2018-10-04 11:35:00,49.67,49.71,49.65,49.66,191771.0,40.6712,40.7039,40.6548,40.663,191771.0
2018-10-04 11:40:00,49.66,49.7,49.64,49.64,80361.0,40.663,40.6957,40.6466,40.6466,80361.0
2018-10-04 11:45:00,49.64,49.68,49.63,49.65,169887.0,40.6466,40.6793,40.6384,40.6548,169887.0
2018-10-04 11:50:00,49.65,49.67,49.6,49.67,167668.0,40.6548,40.6712,40.6138,40.6712,167668.0
2018-10-04 11:55:00,49.66,49.67,49.62,49.63,132241.0,40.663,40.6712,40.6302,40.6384,132241.0
2018-10-04 12:00:00,49.63,49.63,49.55,49.55,327429.0,40.6384,40.6384,40.5729,40.5729,327429.0
2018-10-04 12:05:00,49.56,49.59,49.52,49.57,344743.0,40.5811,40.6056,40.5483,40.5893,344743.0
2018-10-04 12:10:00,49.57,49.57,49.49,49.5,202487.0,40.5893,40.5893,40.5238,40.532,202487.0
2018-10-04 12:15:00,49.5,49.51,49.42,49.44,219615.0,40.532,40.5401,40.4664,40.4828,219615.0
2018-10-04 12:20:00,49.44,49.45,49.38,49.39,362008.0,40.4828,40.491,40.4337,40.4419,362008.0
2018-10-04 12:25:00,49.39,49.45,49.35,49.44,186290.0,40.4419,40.491,40.4091,40.4828,186290.0
2018-10-04 12:30:00,49.44,49.52,49.42,49.52,404776.0,40.4828,40.5483,40.4664,40.5483,404776.0
2018-10-04 12:35:00,49.52,49.57,49.52,49.55,645826.0,40.5483,40.5893,40.5483,40.5729,645826.0
2018-10-04 12:40:00,49.55,49.57,49.52,49.52,109095.0,40.5729,40.5893,40.5483,40.5483,109095.0
2018-10-04 12:45:00,49.52,49.56,49.51,49.51,172817.0,40.5483,40.5811,40.5401,40.5401,172817.0
2018-10-04 12:50:00,49.51,49.54,49.47,49.48,104787.0,40.5401,40.5647,40.5074,40.5156,104787.0
2018-10-04 12:55:00,49.48,49.48,49.46,49.48,89138.0,40.5156,40.5156,40.4992,40.5156,89138.0
2018-10-04 13:00:00,49.47,49.47,49.43,49.46,235667.0,40.5074,40.5074,40.4746,40.4992,235667.0
2018-10-04 13:05:00,49.47,49.5,49.45,49.47,65627.0,40.5074,40.532,40.491,40.5074,65627.0
2018-10-04 13:10:00,49.47,49.48,49.42,49.44,229467.0,40.5074,40.5156,40.4664,40.4828,229467.0
2018-10-04 13:15:00,49.45,49.49,49.44,49.46,139253.0,40.491,40.5238,40.4828,40.4992,139253.0
2018-10-04 13:20:00,49.46,49.48,49.43,49.48,226002.0,40.4992,40.5156,40.4746,40.5156,226002.0
2018-10-04 13:25:00,49.48,49.54,49.48,49.52,140869.0,40.5156,40.5647,40.5156,40.5483,140869.0
2018-10-04 13:30:00,49.51,49.52,49.42,49.44,72673.0,40.5401,40.5483,40.4664,40.4828,72673.0
2018-10-04 13:35:00,49.44,49.45,49.4,49.43,76643.0,40.4828,40.491,40.4501,40.4746,76643.0
2018-10-04 13:40:00,49.44,49.5,49.44,49.49,57787.0,40.4828,40.532,40.4828,40.5238,57787.0
2018-10-04 13:45:00,49.49,49.49,49.42,49.43,92872.0,40.5238,40.5238,40.4664,40.4746,92872.0
2018-10-04 13:50:00,49.44,49.46,49.39,49.45,330906.0,40.4828,40.4992,40.4419,40.491,330906.0
2018-10-04 13:55:00,49.44,49.48,49.41,49.47,85574.0,40.4828,40.5156,40.4583,40.5074,85574.0
2018-10-04 14:00:00,49.47,49.48,49.42,49.47,94805.0,40.5074,40.5156,40.4664,40.5074,94805.0
2018-10-04 14:05:00,49.47,49.47,49.41,49.41,250793.0,40.5074,40.5074,40.4583,40.4583,250793.0
2018-10-04 14:10:00,49.41,49.45,49.39,49.43,137372.0,40.4583,40.491,40.4419,40.4746,137372.0
2018-10-04 14:15:00,49.43,49.43,49.35,49.36,84853.0,40.4746,40.4746,40.4091,40.4173,84853.0
2018-10-04 14:20:00,49.37,49.39,49.34,49.38,163380.0,40.4255,40.4419,40.4009,40.4337,163380.0
2018-10-04 14:25:00,49.37,49.43,49.36,49.41,207918.0,40.4255,40.4746,40.4173,40.4583,207918.0
2018-10-04 14:30:00,49.41,49.43,49.39,49.43,131040.0,40.4583,40.4746,40.4419,40.4746,131040.0
2018-10-04 14:35:00,49.43,49.6,49.42,49.59,291893.0,40.4746,40.6138,40.4664,40.6056,291893.0
2018-10-04 14:40:00,49.6,49.6,49.52,49.53,237303.0,40.6138,40.6138,40.5483,40.5565,237303.0
2018-10-04 14:45:00,49.53,49.61,49.53,49.59,207052.0,40.5565,40.622,40.5565,40.6056,207052.0
2018-10-04 14:50:00,49.6,49.7,49.6,49.7,197007.0,40.6138,40.6957,40.6138,40.6957,197007.0
2018-10-04 14:55:00,49.7,49.72,49.66,49.72,145662.0,40.6957,40.7121,40.663,40.7121,145662.0
2018-10-04 15:00:00,49.7,49.7,49.64,49.68,120994.0,40.6957,40.6957,40.6466,40.6793,120994.0
2018-10-04 15:05:00,49.67,49.72,49.67,49.69,197460.0,40.6712,40.7121,40.6712,40.6875,197460.0
2018-10-04 15:10:00,49.69,49.71,49.65,49.69,195714.0,40.6875,40.7039,40.6548,40.6875,195714.0
2018-10-04 15:15:00,49.69,49.7,49.66,49.67,124745.0,40.6875,40.6957,40.663,40.6712,124745.0
2018-10-04 15:20:00,49.67,49.67,49.59,49.62,142780.0,40.6712,40.6712,40.6056,40.6302,142780.0
2018-10-04 15:25:00,49.62,49.63,49.58,49.58,428915.0,40.6302,40.6384,40.5975,40.5975,428915.0
2018-10-04 15:30:00,49.58,49.58,49.52,49.53,214727.0,40.5975,40.5975,40.5483,40.5565,214727.0
2018-10-04 15:35:00,49.53,49.53,49.49,49.5,200308.0,40.5565,40.5565,40.5238,40.532,200308.0
2018-10-04 15:40:00,49.5,49.54,49.49,49.54,483947.0,40.532,40.5647,40.5238,40.5647,483947.0
2018-10-04 15:45:00,49.54,49.63,49.54,49.61,398590.0,40.5647,40.6384,40.5647,40.622,398590.0
2018-10-04 15:50:00,49.61,49.62,49.57,49.6,441123.0,40.622,40.6302,40.5893,40.6138,441123.0
2018-10-04 15:55:00,49.59,49.6,49.53,49.55,839956.0,40.6056,40.6138,40.5565,40.5729,839956.0
2018-10-05 09:30:00,49.53,49.56,49.44,49.51,864082.0,40.5565,40.5811,40.4828,40.5401,864082.0
2018-10-05 09:35:00,49.51,49.61,49.51,49.55,124816.0,40.5401,40.622,40.5401,40.5729,124816.0
2018-10-05 09:40:00,49.54,49.57,49.51,49.55,331152.0,40.5647,40.5893,40.5401,40.5729,331152.0
2018-10-05 09:45:00,49.54,49.58,49.49,49.51,244108.0,40.5647,40.5975,40.5238,40.5401,244108.0
2018-10-05 09:50:00,49.51,49.53,49.46,49.48,432087.0,40.5401,40.5565,40.4992,40.5156,432087.0
2018-10-05 09:55:00,49.48,49.49,49.4,49.41,251868.0,40.5156,40.5238,40.4501,40.4583,251868.0
2018-10-05 10:00:00,49.41,49.47,49.37,49.4,290546.0,40.4583,40.5074,40.4255,40.4501,290546.0
2018-10-05 10:05:00,49.39,49.42,49.37,49.39,111280.0,40.4419,40.4664,40.4255,40.4419,111280.0
2018-10-05 10:10:00,49.39,49.39,49.33,49.37,137963.0,40.4419,40.4419,40.3928,40.4255,137963.0
2018-10-05 10:15:00,49.36,49.42,49.35,49.38,175949.0,40.4173,40.4664,40.4091,40.4337,175949.0
2018-10-05 10:20:00,49.37,49.48,49.37,49.48,166858.0,40.4255,40.5156,40.4255,40.5156,166858.0
2018-10-05 10:25:00,49.47,49.53,49.47,49.51,129542.0,40.5074,40.5565,40.5074,40.5401,129542.0
2018-10-05 10:30:00,49.51,49.52,49.46,49.49,121506.0,40.5401,40.5483,40.4992,40.5238,121506.0
2018-10-05 10:35:00,49.49,49.51,49.46,49.47,118382.0,40.5238,40.5401,40.4992,40.5074,118382.0
2018-10-05 10:40:00,49.47,49.47,49.43,49.44,225348.0,40.5074,40.5074,40.4746,40.4828,225348.0
2018-10-05 10:45:00,49.43,49.44,49.37,49.37,154340.0,40.4746,40.4828,40.4255,40.4255,154340.0
2018-10-05 10:50:00,49.37,49.42,49.36,49.41,112017.0,40.4255,40.4664,40.4173,40.4583,112017.0
2018-10-05 10:55:00,49.41,49.48,49.4,49.41,187208.0,40.4583,40.5156,40.4501,40.4583,187208.0
2018-10-05 11:00:00,49.42,49.42,49.31,49.34,286007.0,40.4664,40.4664,40.3764,40.4009,286007.0
2018-10-05 11:05:00,49.35,49.37,49.31,49.31,123148.0,40.4091,40.4255,40.3764,40.3764,123148.0
2018-10-05 11:10:00,49.3,49.31,49.27,49.3,162599.0,40.3682,40.3764,40.3436,40.3682,162599.0
2018-10-05 11:15:00,49.3,49.32,49.24,49.25,169271.0,40.3682,40.3846,40.3191,40.3272,169271.0
2018-10-05 11:20:00,49.24,49.29,49.21,49.28,211810.0,40.3191,40.36,40.2945,40.3518,211810.0
2018-10-05 11:25:00,49.28,49.3,49.18,49.2,209691.0,40.3518,40.3682,40.2699,40.2863,209691.0
2018-10-05 11:30:00,49.2,49.2,49.15,49.18,325219.0,40.2863,40.2863,40.2454,40.2699,325219.0
2018-10-05 11:35:00,49.18,49.21,49.15,49.21,312319.0,40.2699,40.2945,40.2454,40.2945,312319.0
2018-10-05 11:40:00,49.21,49.21,49.09,49.13,215897.0,40.2945,40.2945,40.1962,40.229,215897.0
2018-10-05 11:45:00,49.13,49.13,49.07,49.1,183398.0,40.229,40.229,40.1799,40.2044,183398.0
2018-10-05 11:50:00,49.1,49.1,49.02,49.03,259882.0,40.2044,40.2044,40.1389,40.1471,259882.0
2018-10-05 11:55:00,49.03,49.05,48.96,48.96,322124.0,40.1471,40.1635,40.0898,40.0898,322124.0
2018-10-05 12:00:00,48.97,49.05,48.96,49.05,199644.0,40.098,40.1635,40.0898,40.1635,199644.0
2018-10-05 12:05:00,49.04,49.11,49.02,49.11,171175.0,40.1553,40.2126,40.1389,40.2126,171175.0
2018-10-05 12:10:00,49.1,49.1,49.01,49.06,195272.0,40.2044,40.2044,40.1307,40.1717,195272.0
2018-10-05 12:15:00,49.06,49.12,49.04,49.1,223235.0,40.1717,40.2208,40.1553,40.2044,223235.0
2018-10-05 12:20:00,49.1,49.14,49.09,49.11,242550.0,40.2044,40.2372,40.1962,40.2126,242550.0
2018-10-05 12:25:00,49.11,49.11,49.07,49.08,186600.0,40.2126,40.2126,40.1799,40.188,186600.0
2018-10-05 12:30:00,49.08,49.09,49.02,49.02,75725.0,40.188,40.1962,40.1389,40.1389,75725.0
2018-10-05 12:35:00,49.02,49.06,49.01,49.02,65381.0,40.1389,40.1717,40.1307,40.1389,65381.0
2018-10-05 12:40:00,49.01,49.01,48.96,48.99,261603.0,40.1307,40.1307,40.0898,40.1143,261603.0
2018-10-05 12:45:00,48.99,49.03,48.97,49.03,89018.0,40.1143,40.1471,40.098,40.1471,89018.0
2018-10-05 12:50:00,49.03,49.05,49.01,49.04,105807.0,40.1471,40.1635,40.1307,40.1553,105807.0
2018-10-05 12:55:00,49.03,49.05,49.0,49.01,68430.0,40.1471,40.1635,40.1225,40.1307,68430.0
2018-10-05 13:00:00,49.01,49.01,48.96,48.98,83362.0,40.1307,40.1307,40.0898,40.1062,83362.0
2018-10-05 13:05:00,48.97,49.02,48.96,48.98,84333.0,40.098,40.1389,40.0898,40.1062,84333.0
2018-10-05 13:10:00,48.98,48.98,48.94,48.96,140053.0,40.1062,40.1062,40.0734,40.0898,140053.0
2018-10-05 13:15:00,48.97,49.03,48.96,49.01,98774.0,40.098,40.1471,40.0898,40.1307,98774.0
2018-10-05 13:20:00,49.01,49.01,48.9,48.91,298997.0,40.1307,40.1307,40.0407,40.0488,298997.0
2018-10-05 13:25:00,48.91,48.94,48.89,48.94,88941.0,40.0488,40.0734,40.0325,40.0734,88941.0
2018-10-05 13:30:00,48.94,48.98,48.93,48.95,171320.0,40.0734,40.1062,40.0652,40.0816,171320.0
2018-10-05 13:35:00,48.94,49.0,48.91,48.99,213763.0,40.0734,40.1225,40.0488,40.1143,213763.0
2018-10-05 13:40:00,48.99,49.09,48.98,49.08,203593.0,40.1143,40.1962,40.1062,40.188,203593.0
2018-10-05 13:45:00,49.08,49.14,49.06,49.14,260119.0,40.188,40.2372,40.1717,40.2372,260119.0
2018-10-05 13:50:00,49.14,49.15,49.1,49.13,116448.0,40.2372,40.2454,40.2044,40.229,116448.0
2018-10-05 13:55:00,49.13,49.15,49.1,49.12,59098.0,40.229,40.2454,40.2044,40.2208,59098.0
2018-10-05 14:00:00,49.12,49.16,49.11,49.15,154384.0,40.2208,40.2535,40.2126,40.2454,154384.0
2018-10-05 14:05:00,49.15,49.16,49.09,49.1,202669.0,40.2454,40.2535,40.1962,40.2044,202669.0
2018-10-05 14:10:00,49.1,49.13,49.09,49.11,145412.0,40.2044,40.229,40.1962,40.2126,145412.0
2018-10-05 14:15:00,49.1,49.22,49.1,49.22,285480.0,40.2044,40.3027,40.2044,40.3027,285480.0
2018-10-05 14:20:00,49.22,49.24,49.2,49.23,225810.0,40.3027,40.3191,40.2863,40.3109,225810.0
2018-10-05 14:25:00,49.23,49.24,49.2,49.22,232792.0,40.3109,40.3191,40.2863,40.3027,232792.0
2018-10-05 14:30:00,49.23,49.29,49.22,49.26,233002.0,40.3109,40.36,40.3027,40.3354,233002.0
2018-10-05 14:35:00,49.25,49.26,49.21,49.24,195064.0,40.3272,40.3354,40.2945,40.3191,195064.0
2018-10-05 14:40:00,49.24,49.33,49.24,49.3,337511.0,40.3191,40.3928,40.3191,40.3682,337511.0
2018-10-05 14:45:00,49.3,49.31,49.24,49.26,294491.0,40.3682,40.3764,40.3191,40.3354,294491.0
2018-10-05 14:50:00,49.26,49.28,49.24,49.26,168271.0,40.3354,40.3518,40.3191,40.3354,168271.0
2018-10-05 14:55:00,49.26,49.28,49.23,49.28,237725.0,40.3354,40.3518,40.3109,40.3518,237725.0
2018-10-05 15:00:00,49.28,49.3,49.25,49.28,280550.0,40.3518,40.3682,40.3272,40.3518,280550.0
2018-10-05 15:05:00,49.28,49.32,49.27,49.29,370383.0,40.3518,40.3846,40.3436,40.36,370383.0
2018-10-05 15:10:00,49.29,49.3,49.26,49.28,253289.0,40.36,40.3682,40.3354,40.3518,253289.0
2018-10-05 15:15:00,49.28,49.29,49.24,49.26,242706.0,40.3518,40.36,40.3191,40.3354,242706.0
2018-10-05 15:20:00,49.26,49.3,49.24,49.3,308879.0,40.3354,40.3682,40.3191,40.3682,308879.0
2018-10-05 15:25:00,49.29,49.3,49.25,49.26,372203.0,40.36,40.3682,40.3272,40.3354,372203.0
2018-10-05 15:30:00,49.26,49.26,49.2,49.22,489256.0,40.3354,40.3354,40.2863,40.3027,489256.0
2018-10-05 15:35:00,49.21,49.25,49.21,49.23,393510.0,40.2945,40.3272,40.2945,40.3109,393510.0
2018-10-05 15:40:00,49.22,49.31,49.21,49.3,286628.0,40.3027,40.3764,40.2945,40.3682,286628.0
2018-10-05 15:45:00,49.31,49.37,49.31,49.37,528894.0,40.3764,40.4255,40.3764,40.4255,528894.0
2018-10-05 15:50:00,49.37,49.37,49.31,49.35,546168.0,40.4255,40.4255,40.3764,40.4091,546168.0
2018-10-05 15:55:00,49.35,49.38,49.33,49.36,866485.0,40.4091,40.4337,40.3928,40.4173,866485.0
2018-10-08 09:30:00,49.0,49.04,48.95,49.04,322584.0,40.1225,40.1553,40.0816,40.1553,322584.0
2018-10-08 09:35:00,49.03,49.07,49.01,49.07,250596.0,40.1471,40.1799,40.1307,40.1799,250596.0
2018-10-08 09:40:00,49.07,49.13,49.03,49.11,206454.0,40.1799,40.229,40.1471,40.2126,206454.0
2018-10-08 09:45:00,49.11,49.18,49.11,49.13,145455.0,40.2126,40.2699,40.2126,40.229,145455.0
2018-10-08 09:50:00,49.13,49.21,49.13,49.21,133910.0,40.229,40.2945,40.229,40.2945,133910.0
2018-10-08 09:55:00,49.21,49.22,49.17,49.18,70694.0,40.2945,40.3027,40.2617,40.2699,70694.0
2018-10-08 10:00:00,49.18,49.28,49.18,49.26,137529.0,40.2699,40.3518,40.2699,40.3354,137529.0
2018-10-08 10:05:00,49.26,49.26,49.21,49.25,230417.0,40.3354,40.3354,40.2945,40.3272,230417.0
2018-10-08 10:10:00,49.26,49.34,49.24,49.32,189607.0,40.3354,40.4009,40.3191,40.3846,189607.0
2018-10-08 10:15:00,49.33,49.33,49.26,49.26,114189.0,40.3928,40.3928,40.3354,40.3354,114189.0
2018-10-08 10:20:00,49.27,49.28,49.24,49.25,92651.0,40.3436,40.3518,40.3191,40.3272,92651.0
2018-10-08 10:25:00,49.25,49.31,49.24,49.26,163900.0,40.3272,40.3764,40.3191,40.3354,163900.0
2018-10-08 10:30:00,49.26,49.26,49.22,49.23,128987.0,40.3354,40.3354,40.3027,40.3109,128987.0
2018-10-08 10:35:00,49.22,49.23,49.17,49.2,132701.0,40.3027,40.3109,40.2617,40.2863,132701.0
2018-10-08 10:40:00,49.2,49.24,49.18,49.19,113492.0,40.2863,40.3191,40.2699,40.2781,113492.0
2018-10-08 10:45:00,49.19,49.2,49.14,49.19,121574.0,40.2781,40.2863,40.2372,40.2781,121574.0
2018-10-08 10:50:00,49.19,49.2,49.16,49.19,269412.0,40.2781,40.2863,40.2535,40.2781,269412.0
2018-10-08 10:55:00,49.19,49.23,49.17,49.22,96894.0,40.2781,40.3109,40.2617,40.3027,96894.0
2018-10-08 11:00:00,49.21,49.23,49.16,49.16,54121.0,40.2945,40.3109,40.2535,40.2535,54121.0
2018-10-08 11:05:00,49.15,49.16,49.12,49.13,158986.0,40.2454,40.2535,40.2208,40.229,158986.0
2018-10-08 11:10:00,49.14,49.17,49.13,49.16,67113.0,40.2372,40.2617,40.229,40.2535,67113.0
2018-10-08 11:15:00,49.16,49.17,49.1,49.15,181338.0,40.2535,40.2617,40.2044,40.2454,181338.0
2018-10-08 11:20:00,49.16,49.19,49.13,49.17,69504.0,40.2535,40.2781,40.229,40.2617,69504.0
2018-10-08 11:25:00,49.17,49.18,49.11,49.11,62613.0,40.2617,40.2699,40.2126,40.2126,62613.0
2018-10-08 11:30:00,49.11,49.14,49.05,49.05,70037.0,40.2126,40.2372,40.1635,40.1635,70037.0
2018-10-08 11:35:00,49.05,49.07,49.02,49.04,97117.0,40.1635,40.1799,40.1389,40.1553,97117.0
2018-10-08 11:40:00,49.03,49.06,48.97,48.98,150149.0,40.1471,40.1717,40.098,40.1062,150149.0
2018-10-08 11:45:00,48.98,48.99,48.92,48.97,108431.0,40.1062,40.1143,40.057,40.098,108431.0
2018-10-08 11:50:00,48.97,49.04,48.96,49.04,298907.0,40.098,40.1553,40.0898,40.1553,298907.0
2018-10-08 11:55:00,49.03,49.09,49.0,49.08,116526.0,40.1471,40.1962,40.1225,40.188,116526.0
2018-10-08 12:00:00,49.09,49.1,49.04,49.08,99374.0,40.1962,40.2044,40.1553,40.188,99374.0
2018-10-08 12:05:00,49.08,49.11,49.05,49.09,120970.0,40.188,40.2126,40.1635,40.1962,120970.0
2018-10-08 12:10:00,49.08,49.1,49.06,49.09,83543.0,40.188,40.2044,40.1717,40.1962,83543.0
2018-10-08 12:15:00,49.09,49.13,49.08,49.09,69843.0,40.1962,40.229,40.188,40.1962,69843.0
2018-10-08 12:20:00,49.09,49.14,49.08,49.13,166653.0,40.1962,40.2372,40.188,40.229,166653.0
2018-10-08 12:25:00,49.14,49.15,49.11,49.14,122940.0,40.2372,40.2454,40.2126,40.2372,122940.0
2018-10-08 12:30:00,49.13,49.13,49.07,49.08,97166.0,40.229,40.229,40.1799,40.188,97166.0
2018-10-08 12:35:00,49.09,49.14,49.08,49.11,59956.0,40.1962,40.2372,40.188,40.2126,59956.0
2018-10-08 12:40:00,49.11,49.14,49.11,49.11,26360.0,40.2126,40.2372,40.2126,40.2126,26360.0
2018-10-08 12:45:00,49.12,49.14,49.07,49.1,164082.0,40.2208,40.2372,40.1799,40.2044,164082.0
2018-10-08 12:50:00,49.1,49.12,49.05,49.06,39570.0,40.2044,40.2208,40.1635,40.1717,39570.0
2018-10-08 12:55:00,49.06,49.07,48.99,49.01,57147.0,40.1717,40.1799,40.1143,40.1307,57147.0
2018-10-08 13:00:00,49.0,49.07,49.0,49.07,87198.0,40.1225,40.1799,40.1225,40.1799,87198.0
2018-10-08 13:05:00,49.06,49.13,49.04,49.12,65297.0,40.1717,40.229,40.1553,40.2208,65297.0
2018-10-08 13:10:00,49.12,49.12,49.07,49.08,44819.0,40.2208,40.2208,40.1799,40.188,44819.0
2018-10-08 13:15:00,49.07,49.08,49.02,49.03,57063.0,40.1799,40.188,40.1389,40.1471,57063.0
2018-10-08 13:20:00,49.04,49.06,49.01,49.02,53684.0,40.1553,40.1717,40.1307,40.1389,53684.0
2018-10-08 13:25:00,49.03,49.07,49.02,49.03,60577.0,40.1471,40.1799,40.1389,40.1471,60577.0
2018-10-08 13:30:00,49.03,49.1,49.03,49.1,110030.0,40.1471,40.2044,40.1471,40.2044,110030.0
2018-10-08 13:35:00,49.09,49.12,49.08,49.11,46936.0,40.1962,40.2208,40.188,40.2126,46936.0
2018-10-08 13:40:00,49.12,49.15,49.12,49.13,61491.0,40.2208,40.2454,40.2208,40.229,61491.0
2018-10-08 13:45:00,49.13,49.17,49.11,49.13,66385.0,40.229,40.2617,40.2126,40.229,66385.0
2018-10-08 13:50:00,49.15,49.2,49.14,49.17,105037.0,40.2454,40.2863,40.2372,40.2617,105037.0
2018-10-08 13:55:00,49.17,49.18,49.14,49.17,78633.0,40.2617,40.2699,40.2372,40.2617,78633.0
2018-10-08 14:00:00,49.16,49.28,49.16,49.27,96138.0,40.2535,40.3518,40.2535,40.3436,96138.0
2018-10-08 14:05:00,49.27,49.38,49.27,49.34,236778.0,40.3436,40.4337,40.3436,40.4009,236778.0
2018-10-08 14:10:00,49.35,49.38,49.31,49.33,150323.0,40.4091,40.4337,40.3764,40.3928,150323.0
2018-10-08 14:15:00,49.32,49.35,49.32,49.33,38904.0,40.3846,40.4091,40.3846,40.3928,38904.0
2018-10-08 14:20:00,49.32,49.4,49.32,49.34,83310.0,40.3846,40.4501,40.3846,40.4009,83310.0
2018-10-08 14:25:00,49.34,49.38,49.32,49.32,86821.0,40.4009,40.4337,40.3846,40.3846,86821.0
2018-10-08 14:30:00,49.33,49.39,49.32,49.36,153846.0,40.3928,40.4419,40.3846,40.4173,153846.0
2018-10-08 14:35:00,49.36,49.37,49.34,49.36,338158.0,40.4173,40.4255,40.4009,40.4173,338158.0
2018-10-08 14:40:00,49.37,49.38,49.33,49.37,107813.0,40.4255,40.4337,40.3928,40.4255,107813.0
2018-10-08 14:45:00,49.37,49.42,49.37,49.41,91631.0,40.4255,40.4664,40.4255,40.4583,91631.0
2018-10-08 14:50:00,49.41,49.45,49.4,49.4,135986.0,40.4583,40.491,40.4501,40.4501,135986.0
2018-10-08 14:55:00,49.41,49.43,49.39,49.4,52823.0,40.4583,40.4746,40.4419,40.4501,52823.0
2018-10-08 15:00:00,49.4,49.44,49.38,49.41,125873.0,40.4501,40.4828,40.4337,40.4583,125873.0
2018-10-08 15:05:00,49.41,49.42,49.36,49.39,104276.0,40.4583,40.4664,40.4173,40.4419,104276.0
2018-10-08 15:10:00,49.39,49.46,49.39,49.43,98603.0,40.4419,40.4992,40.4419,40.4746,98603.0
2018-10-08 15:15:00,49.43,49.47,49.42,49.47,92472.0,40.4746,40.5074,40.4664,40.5074,92472.0
2018-10-08 15:20:00,49.47,49.48,49.39,49.39,59474.0,40.5074,40.5156,40.4419,40.4419,59474.0
2018-10-08 15:25:00,49.4,49.42,49.38,49.38,71846.0,40.4501,40.4664,40.4337,40.4337,71846.0
2018-10-08 15:30:00,49.39,49.44,49.39,49.43,136302.0,40.4419,40.4828,40.4419,40.4746,136302.0
2018-10-08 15:35:00,49.43,49.49,49.42,49.48,93515.0,40.4746,40.5238,40.4664,40.5156,93515.0
2018-10-08 15:40:00,49.49,49.51,49.47,49.49,70461.0,40.5238,40.5401,40.5074,40.5238,70461.0
2018-10-08 15:45:00,49.5,49.52,49.46,49.48,112700.0,40.532,40.5483,40.4992,40.5156,112700.0
2018-10-08 15:50:00,49.48,49.48,49.43,49.43,119298.0,40.5156,40.5156,40.4746,40.4746,119298.0
2018-10-08 15:55:00,49.43,49.45,49.42,49.44,279437.0,40.4746,40.491,40.4664,40.4828,279437.0
2018-10-09 09:30:00,49.02,49.1,48.96,49.09,368367.0,40.1389,40.2044,40.0898,40.1962,368367.0
2018-10-09 09:35:00,49.08,49.08,48.99,49.01,132719.0,40.188,40.188,40.1143,40.1307,132719.0
2018-10-09 09:40:00,49.0,49.0,48.92,48.95,168393.0,40.1225,40.1225,40.057,40.0816,168393.0
2018-10-09 09:45:00,48.94,48.94,48.83,48.89,154086.0,40.0734,40.0734,39.9833,40.0325,154086.0
2018-10-09 09:50:00,48.89,49.02,48.87,49.01,444589.0,40.0325,40.1389,40.0161,40.1307,444589.0
2018-10-09 09:55:00,49.01,49.08,49.0,49.07,338721.0,40.1307,40.188,40.1225,40.1799,338721.0
2018-10-09 10:00:00,49.08,49.14,49.08,49.11,128919.0,40.188,40.2372,40.188,40.2126,128919.0
2018-10-09 10:05:00,49.1,49.11,49.05,49.05,120597.0,40.2044,40.2126,40.1635,40.1635,120597.0
2018-10-09 10:10:00,49.06,49.08,49.02,49.07,158245.0,40.1717,40.188,40.1389,40.1799,158245.0
2018-10-09 10:15:00,49.07,49.18,49.07,49.17,228404.0,40.1799,40.2699,40.1799,40.2617,228404.0
2018-10-09 10:20:00,49.17,49.22,49.17,49.22,249570.0,40.2617,40.3027,40.2617,40.3027,249570.0
2018-10-09 10:25:00,49.23,49.28,49.21,49.26,262836.0,40.3109,40.3518,40.2945,40.3354,262836.0
2018-10-09 10:30:00,49.26,49.37,49.26,49.33,238013.0,40.3354,40.4255,40.3354,40.3928,238013.0
2018-10-09 10:35:00,49.33,49.34,49.28,49.29,178238.0,40.3928,40.4009,40.3518,40.36,178238.0
2018-10-09 10:40:00,49.3,49.37,49.29,49.31,214572.0,40.3682,40.4255,40.36,40.3764,214572.0
2018-10-09 10:45:00,49.3,49.36,49.26,49.32,132755.0,40.3682,40.4173,40.3354,40.3846,132755.0
2018-10-09 10:50:00,49.32,49.33,49.22,49.22,316001.0,40.3846,40.3928,40.3027,40.3027,316001.0
2018-10-09 10:55:00,49.22,49.26,49.14,49.16,471453.0,40.3027,40.3354,40.2372,40.2535,471453.0
2018-10-09 11:00:00,49.17,49.2,49.1,49.1,236665.0,40.2617,40.2863,40.2044,40.2044,236665.0
2018-10-09 11:05:00,49.1,49.12,49.07,49.07,186420.0,40.2044,40.2208,40.1799,40.1799,186420.0
2018-10-09 11:10:00,49.07,49.16,49.06,49.16,179397.0,40.1799,40.2535,40.1717,40.2535,179397.0
2018-10-09 11:15:00,49.15,49.18,49.08,49.1,171296.0,40.2454,40.2699,40.188,40.2044,171296.0
2018-10-09 11:20:00,49.11,49.19,49.11,49.19,190476.0,40.2126,40.2781,40.2126,40.2781,190476.0
2018-10-09 11:25:00,49.19,49.25,49.19,49.21,131426.0,40.2781,40.3272,40.2781,40.2945,131426.0
2018-10-09 11:30:00,49.2,49.24,49.19,49.19,101994.0,40.2863,40.3191,40.2781,40.2781,101994.0
2018-10-09 11:35:00,49.19,49.27,49.18,49.23,111420.0,40.2781,40.3436,40.2699,40.3109,111420.0
2018-10-09 11:40:00,49.23,49.27,49.23,49.26,75235.0,40.3109,40.3436,40.3109,40.3354,75235.0
2018-10-09 11:45:00,49.27,49.3,49.25,49.25,100435.0,40.3436,40.3682,40.3272,40.3272,100435.0
2018-10-09 11:50:00,49.25,49.33,49.25,49.31,91471.0,40.3272,40.3928,40.3272,40.3764,91471.0
2018-10-09 11:55:00,49.32,49.35,49.31,49.32,266328.0,40.3846,40.4091,40.3764,40.3846,266328.0
2018-10-09 12:00:00,49.32,49.44,49.31,49.37,598854.0,40.3846,40.4828,40.3764,40.4255,598854.0
2018-10-09 12:05:00,49.37,49.46,49.36,49.41,318845.0,40.4255,40.4992,40.4173,40.4583,318845.0
2018-10-09 12:10:00,49.41,49.46,49.4,49.4,164486.0,40.4583,40.4992,40.4501,40.4501,164486.0
2018-10-09 12:15:00,49.39,49.41,49.35,49.35,94398.0,40.4419,40.4583,40.4091,40.4091,94398.0
2018-10-09 12:20:00,49.36,49.4,49.35,49.36,96337.0,40.4173,40.4501,40.4091,40.4173,96337.0
2018-10-09 12:25:00,49.37,49.4,49.35,49.37,73213.0,40.4255,40.4501,40.4091,40.4255,73213.0
2018-10-09 12:30:00,49.37,49.37,49.31,49.33,45089.0,40.4255,40.4255,40.3764,40.3928,45089.0
2018-10-09 12:35:00,49.33,49.38,49.32,49.35,52168.0,40.3928,40.4337,40.3846,40.4091,52168.0
2018-10-09 12:40:00,49.35,49.35,49.25,49.26,83924.0,40.4091,40.4091,40.3272,40.3354,83924.0
2018-10-09 12:45:00,49.26,49.28,49.21,49.27,146400.0,40.3354,40.3518,40.2945,40.3436,146400.0
2018-10-09 12:50:00,49.27,49.3,49.24,49.25,70712.0,40.3436,40.3682,40.3191,40.3272,70712.0
2018-10-09 12:55:00,49.25,49.29,49.23,49.25,66348.0,40.3272,40.36,40.3109,40.3272,66348.0
2018-10-09 13:00:00,49.25,49.25,49.2,49.22,76039.0,40.3272,40.3272,40.2863,40.3027,76039.0
2018-10-09 13:05:00,49.21,49.31,49.2,49.29,194065.0,40.2945,40.3764,40.2863,40.36,194065.0
2018-10-09 13:10:00,49.29,49.34,49.28,49.3,68366.0,40.36,40.4009,40.3518,40.3682,68366.0
2018-10-09 13:15:00,49.3,49.34,49.29,49.29,110830.0,40.3682,40.4009,40.36,40.36,110830.0
2018-10-09 13:20:00,49.29,49.38,49.28,49.36,310016.0,40.36,40.4337,40.3518,40.4173,310016.0
2018-10-09 13:25:00,49.36,49.36,49.32,49.33,50233.0,40.4173,40.4173,40.3846,40.3928,50233.0
2018-10-09 13:30:00,49.33,49.33,49.29,49.3,80146.0,40.3928,40.3928,40.36,40.3682,80146.0
2018-10-09 13:35:00,49.3,49.3,49.25,49.27,70038.0,40.3682,40.3682,40.3272,40.3436,70038.0
2018-10-09 13:40:00,49.27,49.3,49.23,49.25,78195.0,40.3436,40.3682,40.3109,40.3272,78195.0
2018-10-09 13:45:00,49.24,49.29,49.24,49.29,91388.0,40.3191,40.36,40.3191,40.36,91388.0
2018-10-09 13:50:00,49.28,49.29,49.26,49.29,115982.0,40.3518,40.36,40.3354,40.36,115982.0
2018-10-09 13:55:00,49.29,49.34,49.29,49.31,113924.0,40.36,40.4009,40.36,40.3764,113924.0
2018-10-09 14:00:00,49.32,49.32,49.27,49.28,98091.0,40.3846,40.3846,40.3436,40.3518,98091.0
2018-10-09 14:05:00,49.28,49.3,49.23,49.3,105750.0,40.3518,40.3682,40.3109,40.3682,105750.0
2018-10-09 14:10:00,49.3,49.31,49.26,49.31,109908.0,40.3682,40.3764,40.3354,40.3764,109908.0
2018-10-09 14:15:00,49.31,49.35,49.28,49.29,131811.0,40.3764,40.4091,40.3518,40.36,131811.0
2018-10-09 14:20:00,49.29,49.33,49.28,49.31,89728.0,40.36,40.3928,40.3518,40.3764,89728.0
2018-10-09 14:25:00,49.31,49.35,49.3,49.33,88720.0,40.3764,40.4091,40.3682,40.3928,88720.0
2018-10-09 14:30:00,49.34,49.36,49.32,49.34,103136.0,40.4009,40.4173,40.3846,40.4009,103136.0
2018-10-09 14:35:00,49.34,49.38,49.31,49.37,178976.0,40.4009,40.4337,40.3764,40.4255,178976.0
2018-10-09 14:40:00,49.37,49.37,49.33,49.34,113657.0,40.4255,40.4255,40.3928,40.4009,113657.0
2018-10-09 14:45:00,49.33,49.34,49.28,49.31,74391.0,40.3928,40.4009,40.3518,40.3764,74391.0
2018-10-09 14:50:00,49.31,49.37,49.31,49.35,99269.0,40.3764,40.4255,40.3764,40.4091,99269.0
2018-10-09 14:55:00,49.36,49.38,49.34,49.34,107407.0,40.4173,40.4337,40.4009,40.4009,107407.0
2018-10-09 15:00:00,49.35,49.36,49.32,49.32,68309.0,40.4091,40.4173,40.3846,40.3846,68309.0
2018-10-09 15:05:00,49.33,49.36,49.33,49.33,155267.0,40.3928,40.4173,40.3928,40.3928,155267.0
2018-10-09 15:10:00,49.33,49.34,49.29,49.3,79800.0,40.3928,40.4009,40.36,40.3682,79800.0
2018-10-09 15:15:00,49.3,49.32,49.29,49.31,359580.0,40.3682,40.3846,40.36,40.3764,359580.0
2018-10-09 15:20:00,49.32,49.32,49.25,49.26,224533.0,40.3846,40.3846,40.3272,40.3354,224533.0
2018-10-09 15:25:00,49.26,49.28,49.24,49.26,124604.0,40.3354,40.3518,40.3191,40.3354,124604.0
2018-10-09 15:30:00,49.26,49.27,49.24,49.25,190987.0,40.3354,40.3436,40.3191,40.3272,190987.0
2018-10-09 15:35:00,49.25,49.27,49.23,49.26,104187.0,40.3272,40.3436,40.3109,40.3354,104187.0
2018-10-09 15:40:00,49.26,49.26,49.23,49.25,93414.0,40.3354,40.3354,40.3109,40.3272,93414.0
2018-10-09 15:45:00,49.26,49.31,49.25,49.28,183231.0,40.3354,40.3764,40.3272,40.3518,183231.0
2018-10-09 15:50:00,49.28,49.28,49.22,49.28,171607.0,40.3518,40.3518,40.3027,40.3518,171607.0
2018-10-09 15:55:00,49.27,49.28,49.22,49.23,331990.0,40.3436,40.3518,40.3027,40.3109,331990.0
2018-10-10 09:30:00,48.96,48.98,48.8,48.82,543073.0,40.0898,40.1062,39.9588,39.9751,543073.0
2018-10-10 09:35:00,48.81,48.83,48.7,48.71,252976.0,39.967,39.9833,39.8769,39.8851,252976.0
2018-10-10 09:40:00,48.71,48.78,48.65,48.66,183601.0,39.8851,39.9424,39.8359,39.8441,183601.0
2018-10-10 09:45:00,48.66,48.71,48.59,48.59,229010.0,39.8441,39.8851,39.7868,39.7868,229010.0
2018-10-10 09:50:00,48.59,48.65,48.52,48.53,276946.0,39.7868,39.8359,39.7295,39.7377,276946.0
2018-10-10 09:55:00,48.52,48.56,48.45,48.5,486738.0,39.7295,39.7623,39.6722,39.7131,486738.0
2018-10-10 10:00:00,48.5,48.56,48.35,48.4,446574.0,39.7131,39.7623,39.5903,39.6312,446574.0
2018-10-10 10:05:00,48.41,48.49,48.4,48.46,288437.0,39.6394,39.7049,39.6312,39.6804,288437.0
2018-10-10 10:10:00,48.46,48.51,48.43,48.44,212106.0,39.6804,39.7213,39.6558,39.664,212106.0
2018-10-10 10:15:00,48.44,48.46,48.36,48.43,270625.0,39.664,39.6804,39.5985,39.6558,270625.0
2018-10-10 10:20:00,48.43,48.5,48.41,48.5,697866.0,39.6558,39.7131,39.6394,39.7131,697866.0
2018-10-10 10:25:00,48.5,48.54,48.48,48.53,192970.0,39.7131,39.7459,39.6967,39.7377,192970.0
2018-10-10 10:30:00,48.53,48.6,48.47,48.48,360670.0,39.7377,39.795,39.6886,39.6967,360670.0
2018-10-10 10:35:00,48.48,48.52,48.46,48.47,209588.0,39.6967,39.7295,39.6804,39.6886,209588.0
2018-10-10 10:40:00,48.47,48.5,48.43,48.46,322783.0,39.6886,39.7131,39.6558,39.6804,322783.0
2018-10-10 10:45:00,48.47,48.5,48.41,48.43,250765.0,39.6886,39.7131,39.6394,39.6558,250765.0
2018-10-10 10:50:00,48.43,48.53,48.43,48.47,223933.0,39.6558,39.7377,39.6558,39.6886,223933.0
2018-10-10 10:55:00,48.47,48.47,48.38,48.44,374394.0,39.6886,39.6886,39.6149,39.664,374394.0
2018-10-10 11:00:00,48.43,48.44,48.37,48.37,355565.0,39.6558,39.664,39.6067,39.6067,355565.0
2018-10-10 11:05:00,48.37,48.38,48.28,48.3,415304.0,39.6067,39.6149,39.533,39.5494,415304.0
2018-10-10 11:10:00,48.29,48.34,48.26,48.27,191999.0,39.5412,39.5821,39.5166,39.5248,191999.0
2018-10-10 11:15:00,48.28,48.33,48.26,48.29,145425.0,39.533,39.5739,39.5166,39.5412,145425.0
2018-10-10 11:20:00,48.29,48.31,48.2,48.25,179104.0,39.5412,39.5575,39.4675,39.5084,179104.0
2018-10-10 11:25:00,48.26,48.34,48.26,48.28,289371.0,39.5166,39.5821,39.5166,39.533,289371.0
2018-10-10 11:30:00,48.27,48.27,48.22,48.23,151479.0,39.5248,39.5248,39.4839,39.492,151479.0
2018-10-10 11:35:00,48.24,48.25,48.2,48.22,176873.0,39.5002,39.5084,39.4675,39.4839,176873.0
2018-10-10 11:40:00,48.22,48.32,48.21,48.32,132487.0,39.4839,39.5657,39.4757,39.5657,132487.0
2018-10-10 11:45:00,48.32,48.42,48.29,48.41,217005.0,39.5657,39.6476,39.5412,39.6394,217005.0
2018-10-10 11:50:00,48.4,48.43,48.37,48.38,187148.0,39.6312,39.6558,39.6067,39.6149,187148.0
2018-10-10 11:55:00,48.38,48.41,48.34,48.34,102267.0,39.6149,39.6394,39.5821,39.5821,102267.0
2018-10-10 12:00:00,48.34,48.37,48.33,48.34,103869.0,39.5821,39.6067,39.5739,39.5821,103869.0
2018-10-10 12:05:00,48.34,48.35,48.29,48.31,103327.0,39.5821,39.5903,39.5412,39.5575,103327.0
2018-10-10 12:10:00,48.31,48.36,48.3,48.33,89157.0,39.5575,39.5985,39.5494,39.5739,89157.0
2018-10-10 12:15:00,48.33,48.4,48.32,48.39,102739.0,39.5739,39.6312,39.5657,39.6231,102739.0
2018-10-10 12:20:00,48.4,48.4,48.33,48.33,100447.0,39.6312,39.6312,39.5739,39.5739,100447.0
2018-10-10 12:25:00,48.34,48.34,48.31,48.32,106552.0,39.5821,39.5821,39.5575,39.5657,106552.0
2018-10-10 12:30:00,48.31,48.33,48.29,48.33,156253.0,39.5575,39.5739,39.5412,39.5739,156253.0
2018-10-10 12:35:00,48.33,48.34,48.28,48.29,168852.0,39.5739,39.5821,39.533,39.5412,168852.0
2018-10-10 12:40:00,48.3,48.31,48.25,48.27,98665.0,39.5494,39.5575,39.5084,39.5248,98665.0
2018-10-10 12:45:00,48.26,48.3,48.26,48.29,132611.0,39.5166,39.5494,39.5166,39.5412,132611.0
2018-10-10 12:50:00,48.3,48.34,48.29,48.31,65963.0,39.5494,39.5821,39.5412,39.5575,65963.0
2018-10-10 12:55:00,48.31,48.34,48.27,48.28,48413.0,39.5575,39.5821,39.5248,39.533,48413.0
2018-10-10 13:00:00,48.27,48.27,48.18,48.19,161475.0,39.5248,39.5248,39.4511,39.4593,161475.0
2018-10-10 13:05:00,48.19,48.27,48.18,48.26,185467.0,39.4593,39.5248,39.4511,39.5166,185467.0
2018-10-10 13:10:00,48.26,48.33,48.23,48.32,203639.0,39.5166,39.5739,39.492,39.5657,203639.0
2018-10-10 13:15:00,48.32,48.4,48.3,48.39,136437.0,39.5657,39.6312,39.5494,39.6231,136437.0
2018-10-10 13:20:00,48.39,48.42,48.35,48.41,59745.0,39.6231,39.6476,39.5903,39.6394,59745.0
2018-10-10 13:25:00,48.41,48.42,48.38,48.38,138679.0,39.6394,39.6476,39.6149,39.6149,138679.0
2018-10-10 13:30:00,48.38,48.41,48.36,48.39,148541.0,39.6149,39.6394,39.5985,39.6231,148541.0
2018-10-10 13:35:00,48.4,48.42,48.36,48.38,234311.0,39.6312,39.6476,39.5985,39.6149,234311.0
2018-10-10 13:40:00,48.39,48.4,48.3,48.33,184025.0,39.6231,39.6312,39.5494,39.5739,184025.0
2018-10-10 13:45:00,48.34,48.38,48.33,48.35,84561.0,39.5821,39.6149,39.5739,39.5903,84561.0
2018-10-10 13:50:00,48.35,48.35,48.29,48.31,148074.0,39.5903,39.5903,39.5412,39.5575,148074.0
2018-10-10 13:55:00,48.31,48.31,48.24,48.27,221122.0,39.5575,39.5575,39.5002,39.5248,221122.0
2018-10-10 14:00:00,48.27,48.28,48.23,48.23,290772.0,39.5248,39.533,39.492,39.492,290772.0
2018-10-10 14:05:00,48.23,48.23,48.12,48.12,350967.0,39.492,39.492,39.402,39.402,350967.0
2018-10-10 14:10:00,48.12,48.21,48.12,48.14,386450.0,39.402,39.4757,39.402,39.4183,386450.0
2018-10-10 14:15:00,48.14,48.25,48.13,48.21,235992.0,39.4183,39.5084,39.4102,39.4757,235992.0
2018-10-10 14:20:00,48.21,48.22,48.13,48.18,144511.0,39.4757,39.4839,39.4102,39.4511,144511.0
2018-10-10 14:25:00,48.18,48.18,48.12,48.17,240466.0,39.4511,39.4511,39.402,39.4429,240466.0
2018-10-10 14:30:00,48.17,48.22,48.14,48.15,269819.0,39.4429,39.4839,39.4183,39.4265,269819.0
2018-10-10 14:35:00,48.15,48.17,48.1,48.12,261830.0,39.4265,39.4429,39.3856,39.402,261830.0
2018-10-10 14:40:00,48.12,48.12,48.04,48.05,149236.0,39.402,39.402,39.3365,39.3447,149236.0
2018-10-10 14:45:00,48.05,48.08,48.04,48.05,247071.0,39.3447,39.3692,39.3365,39.3447,247071.0
2018-10-10 14:50:00,48.04,48.11,48.03,48.09,220410.0,39.3365,39.3938,39.3283,39.3774,220410.0
2018-10-10 14:55:00,48.09,48.14,48.06,48.11,224532.0,39.3774,39.4183,39.3528,39.3938,224532.0
2018-10-10 15:00:00,48.1,48.1,48.02,48.03,169605.0,39.3856,39.3856,39.3201,39.3283,169605.0
2018-10-10 15:05:00,48.02,48.06,47.97,47.99,226529.0,39.3201,39.3528,39.2791,39.2955,226529.0
2018-10-10 15:10:00,48.0,48.0,47.9,47.94,600900.0,39.3037,39.3037,39.2218,39.2546,600900.0
2018-10-10 15:15:00,47.94,48.01,47.92,47.94,308613.0,39.2546,39.3119,39.2382,39.2546,308613.0
2018-10-10 15:20:00,47.94,48.04,47.94,48.04,309640.0,39.2546,39.3365,39.2546,39.3365,309640.0
2018-10-10 15:25:00,48.03,48.06,47.97,48.04,361270.0,39.3283,39.3528,39.2791,39.3365,361270.0
2018-10-10 15:30:00,48.04,48.05,47.97,47.98,216598.0,39.3365,39.3447,39.2791,39.2873,216598.0
2018-10-10 15:35:00,47.97,47.97,47.91,47.91,205706.0,39.2791,39.2791,39.23,39.23,205706.0
2018-10-10 15:40:00,47.91,47.91,47.84,47.89,438880.0,39.23,39.23,39.1727,39.2136,438880.0
2018-10-10 15:45:00,47.89,48.01,47.81,48.0,692471.0,39.2136,39.3119,39.1481,39.3037,692471.0
2018-10-10 15:50:00,47.99,47.99,47.86,47.86,451221.0,39.2955,39.2955,39.1891,39.1891,451221.0
2018-10-10 15:55:00,47.86,47.86,47.77,47.82,667746.0,39.1891,39.1891,39.1154,39.1563,667746.0
2018-10-11 09:30:00,47.54,47.64,47.45,47.49,528077.0,38.927,39.0089,38.8534,38.8861,528077.0
2018-10-11 09:35:00,47.49,47.52,47.39,47.41,297475.0,38.8861,38.9107,38.8042,38.8206,297475.0
2018-10-11 09:40:00,47.4,47.44,47.36,47.41,222994.0,38.8124,38.8452,38.7797,38.8206,222994.0
2018-10-11 09:45:00,47.4,47.7,47.36,47.7,778199.0,38.8124,39.0581,38.7797,39.0581,778199.0
2018-10-11 09:50:00,47.7,47.89,47.69,47.87,520183.0,39.0581,39.2136,39.0499,39.1973,520183.0
2018-10-11 09:55:00,47.87,47.97,47.82,47.95,251859.0,39.1973,39.2791,39.1563,39.2628,251859.0
2018-10-11 10:00:00,47.94,47.95,47.74,47.75,340553.0,39.2546,39.2628,39.0908,39.099,340553.0
2018-10-11 10:05:00,47.76,47.83,47.68,47.81,302735.0,39.1072,39.1645,39.0417,39.1481,302735.0
2018-10-11 10:10:00,47.81,47.82,47.7,47.72,502955.0,39.1481,39.1563,39.0581,39.0744,502955.0
2018-10-11 10:15:00,47.72,47.73,47.63,47.7,443758.0,39.0744,39.0826,39.0007,39.0581,443758.0
2018-10-11 10:20:00,47.7,47.72,47.63,47.64,371419.0,39.0581,39.0744,39.0007,39.0089,371419.0
2018-10-11 10:25:00,47.64,47.75,47.62,47.74,347315.0,39.0089,39.099,38.9926,39.0908,347315.0
2018-10-11 10:30:00,47.74,47.83,47.71,47.76,439389.0,39.0908,39.1645,39.0662,39.1072,439389.0
2018-10-11 10:35:00,47.76,47.81,47.68,47.73,375014.0,39.1072,39.1481,39.0417,39.0826,375014.0
2018-10-11 10:40:00,47.73,47.76,47.67,47.7,256855.0,39.0826,39.1072,39.0335,39.0581,256855.0
2018-10-11 10:45:00,47.69,47.72,47.61,47.63,681940.0,39.0499,39.0744,38.9844,39.0007,681940.0
2018-10-11 10:50:00,47.62,47.7,47.58,47.62,723095.0,38.9926,39.0581,38.9598,38.9926,723095.0
2018-10-11 10:55:00,47.62,47.67,47.53,47.55,319982.0,38.9926,39.0335,38.9189,38.9352,319982.0
2018-10-11 11:00:00,47.55,47.58,47.36,47.39,395865.0,38.9352,38.9598,38.7797,38.8042,395865.0
2018-10-11 11:05:00,47.39,47.48,47.37,47.4,453333.0,38.8042,38.8779,38.7878,38.8124,453333.0
2018-10-11 11:10:00,47.39,47.39,47.2,47.2,433972.0,38.8042,38.8042,38.6486,38.6486,433972.0
2018-10-11 11:15:00,47.2,47.37,47.18,47.3,476048.0,38.6486,38.7878,38.6323,38.7305,476048.0
2018-10-11 11:20:00,47.3,47.46,47.3,47.42,387313.0,38.7305,38.8615,38.7305,38.8288,387313.0
2018-10-11 11:25:00,47.43,47.45,47.35,47.38,422010.0,38.837,38.8534,38.7715,38.796,422010.0
2018-10-11 11:30:00,47.39,47.42,47.3,47.42,365311.0,38.8042,38.8288,38.7305,38.8288,365311.0
2018-10-11 11:35:00,47.41,47.41,47.26,47.32,537103.0,38.8206,38.8206,38.6978,38.7469,537103.0
2018-10-11 11:40:00,47.33,47.45,47.33,47.45,335577.0,38.7551,38.8534,38.7551,38.8534,335577.0
2018-10-11 11:45:00,47.44,47.56,47.4,47.56,469028.0,38.8452,38.9434,38.8124,38.9434,469028.0
2018-10-11 11:50:00,47.56,47.61,47.49,47.52,397817.0,38.9434,38.9844,38.8861,38.9107,397817.0
2018-10-11 11:55:00,47.52,47.58,47.5,47.52,403244.0,38.9107,38.9598,38.8943,38.9107,403244.0
2018-10-11 12:00:00,47.52,47.61,47.49,47.51,453740.0,38.9107,38.9844,38.8861,38.9025,453740.0
2018-10-11 12:05:00,47.52,47.59,47.5,47.51,328109.0,38.9107,38.968,38.8943,38.9025,328109.0
2018-10-11 12:10:00,47.52,47.61,47.51,47.59,237358.0,38.9107,38.9844,38.9025,38.968,237358.0
2018-10-11 12:15:00,47.59,47.63,47.57,47.61,219440.0,38.968,39.0007,38.9516,38.9844,219440.0
2018-10-11 12:20:00,47.61,47.77,47.61,47.76,239107.0,38.9844,39.1154,38.9844,39.1072,239107.0
2018-10-11 12:25:00,47.77,47.78,47.68,47.71,264933.0,39.1154,39.1236,39.0417,39.0662,264933.0
2018-10-11 12:30:00,47.68,47.71,47.63,47.65,213533.0,39.0417,39.0662,39.0007,39.0171,213533.0
2018-10-11 12:35:00,47.64,47.7,47.59,47.6,429431.0,39.0089,39.0581,38.968,38.9762,429431.0
2018-10-11 12:40:00,47.6,47.65,47.58,47.62,253803.0,38.9762,39.0171,38.9598,38.9926,253803.0
2018-10-11 12:45:00,47.63,47.65,47.55,47.57,423950.0,39.0007,39.0171,38.9352,38.9516,423950.0
2018-10-11 12:50:00,47.58,47.64,47.54,47.62,234687.0,38.9598,39.0089,38.927,38.9926,234687.0
2018-10-11 12:55:00,47.63,47.65,47.57,47.62,285273.0,39.0007,39.0171,38.9516,38.9926,285273.0
2018-10-11 13:00:00,47.61,47.61,47.51,47.51,254817.0,38.9844,38.9844,38.9025,38.9025,254817.0
2018-10-11 13:05:00,47.52,47.58,47.51,47.54,308044.0,38.9107,38.9598,38.9025,38.927,308044.0
2018-10-11 13:10:00,47.54,47.63,47.51,47.62,303024.0,38.927,39.0007,38.9025,38.9926,303024.0
2018-10-11 13:15:00,47.62,47.68,47.6,47.64,293275.0,38.9926,39.0417,38.9762,39.0089,293275.0
2018-10-11 13:20:00,47.63,47.67,47.6,47.62,344165.0,39.0007,39.0335,38.9762,38.9926,344165.0
2018-10-11 13:25:00,47.62,47.64,47.57,47.62,405034.0,38.9926,39.0089,38.9516,38.9926,405034.0
2018-10-11 13:30:00,47.62,47.67,47.56,47.58,287586.0,38.9926,39.0335,38.9434,38.9598,287586.0
2018-10-11 13:35:00,47.58,47.62,47.55,47.62,209437.0,38.9598,38.9926,38.9352,38.9926,209437.0
2018-10-11 13:40:00,47.62,47.64,47.52,47.56,95725.0,38.9926,39.0089,38.9107,38.9434,95725.0
2018-10-11 13:45:00,47.56,47.62,47.53,47.54,333616.0,38.9434,38.9926,38.9189,38.927,333616.0
2018-10-11 13:50:00,47.54,47.58,47.48,47.58,228770.0,38.927,38.9598,38.8779,38.9598,228770.0
2018-10-11 13:55:00,47.58,47.65,47.55,47.63,223605.0,38.9598,39.0171,38.9352,39.0007,223605.0
2018-10-11 14:00:00,47.64,47.66,47.59,47.63,236389.0,39.0089,39.0253,38.968,39.0007,236389.0
2018-10-11 14:05:00,47.64,47.67,47.54,47.54,460796.0,39.0089,39.0335,38.927,38.927,460796.0
2018-10-11 14:10:00,47.55,47.55,47.45,47.48,430019.0,38.9352,38.9352,38.8534,38.8779,430019.0
2018-10-11 14:15:00,47.48,47.49,47.42,47.47,541065.0,38.8779,38.8861,38.8288,38.8697,541065.0
2018-10-11 14:20:00,47.47,47.53,47.43,47.44,195306.0,38.8697,38.9189,38.837,38.8452,195306.0
2018-10-11 14:25:00,47.44,47.48,47.4,47.42,463027.0,38.8452,38.8779,38.8124,38.8288,463027.0
2018-10-11 14:30:00,47.43,47.43,47.33,47.34,283861.0,38.837,38.837,38.7551,38.7633,283861.0
2018-10-11 14:35:00,47.33,47.33,47.19,47.23,2326034.0,38.7551,38.7551,38.6405,38.6732,2326034.0
2018-10-11 14:40:00,47.22,47.23,47.01,47.01,1085221.0,38.665,38.6732,38.4931,38.4931,1085221.0
2018-10-11 14:45:00,47.01,47.08,46.83,47.01,1563204.0,38.4931,38.5504,38.3457,38.4931,1563204.0
2018-10-11 14:50:00,47.01,47.2,46.99,47.14,1763887.0,38.4931,38.6486,38.4767,38.5995,1763887.0
2018-10-11 14:55:00,47.14,47.19,47.05,47.16,588972.0,38.5995,38.6405,38.5258,38.6159,588972.0
2018-10-11 15:00:00,47.16,47.26,47.09,47.25,1020096.0,38.6159,38.6978,38.5586,38.6896,1020096.0
2018-10-11 15:05:00,47.26,47.26,47.1,47.12,690343.0,38.6978,38.6978,38.5668,38.5831,690343.0
2018-10-11 15:10:00,47.12,47.38,47.06,47.36,614745.0,38.5831,38.796,38.534,38.7797,614745.0
2018-10-11 15:15:00,47.35,47.61,47.33,47.61,1145970.0,38.7715,38.9844,38.7551,38.9844,1145970.0
2018-10-11 15:20:00,47.62,47.63,47.49,47.59,691368.0,38.9926,39.0007,38.8861,38.968,691368.0
2018-10-11 15:25:00,47.6,47.62,47.52,47.55,697872.0,38.9762,38.9926,38.9107,38.9352,697872.0
2018-10-11 15:30:00,47.55,47.66,47.47,47.56,429885.0,38.9352,39.0253,38.8697,38.9434,429885.0
2018-10-11 15:35:00,47.55,47.58,47.41,47.55,806405.0,38.9352,38.9598,38.8206,38.9352,806405.0
2018-10-11 15:40:00,47.55,47.55,47.39,47.4,584347.0,38.9352,38.9352,38.8042,38.8124,584347.0
2018-10-11 15:45:00,47.4,47.45,47.29,47.29,705244.0,38.8124,38.8534,38.7223,38.7223,705244.0
2018-10-11 15:50:00,47.3,47.42,47.27,47.36,588184.0,38.7305,38.8288,38.706,38.7797,588184.0
2018-10-11 15:55:00,47.37,47.42,47.27,47.28,803868.0,38.7878,38.8288,38.706,38.7142,803868.0
2018-10-12 09:30:00,48.58,48.67,48.52,48.52,563567.0,39.7786,39.8523,39.7295,39.7295,563567.0
2018-10-12 09:35:00,48.52,48.61,48.48,48.51,424919.0,39.7295,39.8032,39.6967,39.7213,424919.0
2018-10-12 09:40:00,48.52,48.56,48.41,48.42,254385.0,39.7295,39.7623,39.6394,39.6476,254385.0
2018-10-12 09:45:00,48.43,48.52,48.4,48.45,460619.0,39.6558,39.7295,39.6312,39.6722,460619.0
2018-10-12 09:50:00,48.45,48.5,48.38,48.49,212730.0,39.6722,39.7131,39.6149,39.7049,212730.0
2018-10-12 09:55:00,48.49,48.5,48.46,48.5,372125.0,39.7049,39.7131,39.6804,39.7131,372125.0
2018-10-12 10:00:00,48.49,48.59,48.44,48.59,676098.0,39.7049,39.7868,39.664,39.7868,676098.0
2018-10-12 10:05:00,48.59,48.61,48.54,48.6,409884.0,39.7868,39.8032,39.7459,39.795,409884.0
2018-10-12 10:10:00,48.6,48.6,48.53,48.54,393183.0,39.795,39.795,39.7377,39.7459,393183.0
2018-10-12 10:15:00,48.54,48.54,48.44,48.46,286193.0,39.7459,39.7459,39.664,39.6804,286193.0
2018-10-12 10:20:00,48.46,48.49,48.42,48.45,338540.0,39.6804,39.7049,39.6476,39.6722,338540.0
2018-10-12 10:25:00,48.46,48.46,48.36,48.36,288168.0,39.6804,39.6804,39.5985,39.5985,288168.0
2018-10-12 10:30:00,48.35,48.43,48.35,48.4,303842.0,39.5903,39.6558,39.5903,39.6312,303842.0
2018-10-12 10:35:00,48.41,48.5,48.39,48.49,226353.0,39.6394,39.7131,39.6231,39.7049,226353.0
2018-10-12 10:40:00,48.5,48.52,48.45,48.5,385513.0,39.7131,39.7295,39.6722,39.7131,385513.0
2018-10-12 10:45:00,48.5,48.54,48.46,48.48,340251.0,39.7131,39.7459,39.6804,39.6967,340251.0
2018-10-12 10:50:00,48.48,48.6,48.47,48.6,414739.0,39.6967,39.795,39.6886,39.795,414739.0
2018-10-12 10:55:00,48.59,48.6,48.55,48.55,317158.0,39.7868,39.795,39.7541,39.7541,317158.0
2018-10-12 11:00:00,48.56,48.59,48.49,48.5,419954.0,39.7623,39.7868,39.7049,39.7131,419954.0
2018-10-12 11:05:00,48.49,48.54,48.47,48.52,277596.0,39.7049,39.7459,39.6886,39.7295,277596.0
2018-10-12 11:10:00,48.53,48.58,48.5,48.57,368802.0,39.7377,39.7786,39.7131,39.7704,368802.0
2018-10-12 11:15:00,48.57,48.57,48.53,48.53,186740.0,39.7704,39.7704,39.7377,39.7377,186740.0
2018-10-12 11:20:00,48.54,48.58,48.52,48.55,243576.0,39.7459,39.7786,39.7295,39.7541,243576.0
2018-10-12 11:25:00,48.54,48.55,48.46,48.49,298787.0,39.7459,39.7541,39.6804,39.7049,298787.0
2018-10-12 11:30:00,48.49,48.53,48.46,48.52,145037.0,39.7049,39.7377,39.6804,39.7295,145037.0
2018-10-12 11:35:00,48.51,48.52,48.44,48.44,245366.0,39.7213,39.7295,39.664,39.664,245366.0
2018-10-12 11:40:00,48.44,48.46,48.37,48.37,201597.0,39.664,39.6804,39.6067,39.6067,201597.0
2018-10-12 11:45:00,48.37,48.37,48.29,48.34,510905.0,39.6067,39.6067,39.5412,39.5821,510905.0
2018-10-12 11:50:00,48.34,48.35,48.29,48.3,218612.0,39.5821,39.5903,39.5412,39.5494,218612.0
2018-10-12 11:55:00,48.3,48.38,48.29,48.32,199768.0,39.5494,39.6149,39.5412,39.5657,199768.0
2018-10-12 12:00:00,48.31,48.33,48.24,48.25,203238.0,39.5575,39.5739,39.5002,39.5084,203238.0
2018-10-12 12:05:00,48.26,48.29,48.22,48.28,375278.0,39.5166,39.5412,39.4839,39.533,375278.0
2018-10-12 12:10:00,48.28,48.34,48.24,48.32,189514.0,39.533,39.5821,39.5002,39.5657,189514.0
2018-10-12 12:15:00,48.31,48.33,48.25,48.27,197651.0,39.5575,39.5739,39.5084,39.5248,197651.0
2018-10-12 12:20:00,48.26,48.3,48.23,48.28,215034.0,39.5166,39.5494,39.492,39.533,215034.0
2018-10-12 12:25:00,48.29,48.3,48.17,48.2,237630.0,39.5412,39.5494,39.4429,39.4675,237630.0
2018-10-12 12:30:00,48.19,48.21,48.16,48.18,182533.0,39.4593,39.4757,39.4347,39.4511,182533.0
2018-10-12 12:35:00,48.18,48.19,48.12,48.12,193598.0,39.4511,39.4593,39.402,39.402,193598.0
2018-10-12 12:40:00,48.12,48.15,48.03,48.03,230586.0,39.402,39.4265,39.3283,39.3283,230586.0
2018-10-12 12:45:00,48.03,48.06,47.97,47.98,163520.0,39.3283,39.3528,39.2791,39.2873,163520.0
2018-10-12 12:50:00,47.98,48.13,47.96,48.13,236576.0,39.2873,39.4102,39.271,39.4102,236576.0
2018-10-12 12:55:00,48.12,48.19,48.09,48.19,285164.0,39.402,39.4593,39.3774,39.4593,285164.0
2018-10-12 13:00:00,48.18,48.29,48.14,48.29,987977.0,39.4511,39.5412,39.4183,39.5412,987977.0
2018-10-12 13:05:00,48.29,48.32,48.26,48.29,237127.0,39.5412,39.5657,39.5166,39.5412,237127.0
2018-10-12 13:10:00,48.3,48.33,48.22,48.24,224153.0,39.5494,39.5739,39.4839,39.5002,224153.0
2018-10-12 13:15:00,48.24,48.28,48.17,48.19,120445.0,39.5002,39.533,39.4429,39.4593,120445.0
2018-10-12 13:20:00,48.19,48.3,48.18,48.29,350267.0,39.4593,39.5494,39.4511,39.5412,350267.0
2018-10-12 13:25:00,48.3,48.32,48.2,48.22,248271.0,39.5494,39.5657,39.4675,39.4839,248271.0
2018-10-12 13:30:00,48.22,48.22,48.15,48.16,252127.0,39.4839,39.4839,39.4265,39.4347,252127.0
2018-10-12 13:35:00,48.16,48.17,48.1,48.17,154726.0,39.4347,39.4429,39.3856,39.4429,154726.0
2018-10-12 13:40:00,48.16,48.23,48.11,48.21,181343.0,39.4347,39.492,39.3938,39.4757,181343.0
2018-10-12 13:45:00,48.22,48.33,48.2,48.32,176742.0,39.4839,39.5739,39.4675,39.5657,176742.0
2018-10-12 13:50:00,48.31,48.33,48.23,48.29,204147.0,39.5575,39.5739,39.492,39.5412,204147.0
2018-10-12 13:55:00,48.29,48.32,48.23,48.25,241069.0,39.5412,39.5657,39.492,39.5084,241069.0
2018-10-12 14:00:00,48.25,48.27,48.15,48.17,380685.0,39.5084,39.5248,39.4265,39.4429,380685.0
2018-10-12 14:05:00,48.17,48.22,48.15,48.2,211696.0,39.4429,39.4839,39.4265,39.4675,211696.0
2018-10-12 14:10:00,48.19,48.2,48.08,48.1,235394.0,39.4593,39.4675,39.3692,39.3856,235394.0
2018-10-12 14:15:00,48.1,48.27,48.1,48.25,401091.0,39.3856,39.5248,39.3856,39.5084,401091.0
2018-10-12 14:20:00,48.25,48.3,48.21,48.24,431837.0,39.5084,39.5494,39.4757,39.5002,431837.0
2018-10-12 14:25:00,48.24,48.39,48.22,48.39,351156.0,39.5002,39.6231,39.4839,39.6231,351156.0
2018-10-12 14:30:00,48.38,48.39,48.27,48.31,282103.0,39.6149,39.6231,39.5248,39.5575,282103.0
2018-10-12 14:35:00,48.31,48.35,48.29,48.31,164108.0,39.5575,39.5903,39.5412,39.5575,164108.0
2018-10-12 14:40:00,48.31,48.34,48.26,48.28,100513.0,39.5575,39.5821,39.5166,39.533,100513.0
2018-10-12 14:45:00,48.28,48.33,48.26,48.3,180793.0,39.533,39.5739,39.5166,39.5494,180793.0
2018-10-12 14:50:00,48.31,48.45,48.29,48.44,186169.0,39.5575,39.6722,39.5412,39.664,186169.0
2018-10-12 14:55:00,48.44,48.49,48.42,48.46,400943.0,39.664,39.7049,39.6476,39.6804,400943.0
2018-10-12 15:00:00,48.46,48.49,48.36,48.41,162076.0,39.6804,39.7049,39.5985,39.6394,162076.0
2018-10-12 15:05:00,48.43,48.53,48.4,48.5,154760.0,39.6558,39.7377,39.6312,39.7131,154760.0
2018-10-12 15:10:00,48.51,48.56,48.49,48.53,316171.0,39.7213,39.7623,39.7049,39.7377,316171.0
2018-10-12 15:15:00,48.52,48.52,48.43,48.46,161216.0,39.7295,39.7295,39.6558,39.6804,161216.0
2018-10-12 15:20:00,48.46,48.53,48.46,48.52,242499.0,39.6804,39.7377,39.6804,39.7295,242499.0
2018-10-12 15:25:00,48.53,48.6,48.52,48.57,413778.0,39.7377,39.795,39.7295,39.7704,413778.0
2018-10-12 15:30:00,48.57,48.6,48.52,48.59,356364.0,39.7704,39.795,39.7295,39.7868,356364.0
2018-10-12 15:35:00,48.59,48.59,48.47,48.48,303580.0,39.7868,39.7868,39.6886,39.6967,303580.0
2018-10-12 15:40:00,48.48,48.58,48.48,48.57,314931.0,39.6967,39.7786,39.6967,39.7704,314931.0
2018-10-12 15:45:00,48.57,48.6,48.5,48.55,478733.0,39.7704,39.795,39.7131,39.7541,478733.0
2018-10-12 15:50:00,48.56,48.65,48.56,48.63,679742.0,39.7623,39.8359,39.7623,39.8196,679742.0
2018-10-12 15:55:00,48.63,48.69,48.56,48.59,867342.0,39.8196,39.8687,39.7623,39.7868,867342.0
2018-10-15 09:30:00,48.24,48.35,48.2,48.2,289631.0,39.5002,39.5903,39.4675,39.4675,289631.0
2018-10-15 09:35:00,48.2,48.24,48.17,48.18,145762.0,39.4675,39.5002,39.4429,39.4511,145762.0
2018-10-15 09:40:00,48.17,48.27,48.17,48.25,127437.0,39.4429,39.5248,39.4429,39.5084,127437.0
2018-10-15 09:45:00,48.26,48.32,48.26,48.28,164562.0,39.5166,39.5657,39.5166,39.533,164562.0
2018-10-15 09:50:00,48.29,48.31,48.21,48.22,101303.0,39.5412,39.5575,39.4757,39.4839,101303.0
2018-10-15 09:55:00,48.21,48.27,48.16,48.16,189815.0,39.4757,39.5248,39.4347,39.4347,189815.0
2018-10-15 10:00:00,48.15,48.17,48.05,48.07,124545.0,39.4265,39.4429,39.3447,39.361,124545.0
2018-10-15 10:05:00,48.06,48.11,48.05,48.09,138969.0,39.3528,39.3938,39.3447,39.3774,138969.0
2018-10-15 10:10:00,48.09,48.14,48.07,48.08,139600.0,39.3774,39.4183,39.361,39.3692,139600.0
2018-10-15 10:15:00,48.07,48.13,48.07,48.08,190976.0,39.361,39.4102,39.361,39.3692,190976.0
2018-10-15 10:20:00,48.08,48.17,48.07,48.16,139899.0,39.3692,39.4429,39.361,39.4347,139899.0
2018-10-15 10:25:00,48.16,48.2,48.16,48.18,96983.0,39.4347,39.4675,39.4347,39.4511,96983.0
2018-10-15 10:30:00,48.17,48.25,48.16,48.23,149114.0,39.4429,39.5084,39.4347,39.492,149114.0
2018-10-15 10:35:00,48.23,48.27,48.22,48.24,115419.0,39.492,39.5248,39.4839,39.5002,115419.0
2018-10-15 10:40:00,48.25,48.26,48.19,48.2,109823.0,39.5084,39.5166,39.4593,39.4675,109823.0
2018-10-15 10:45:00,48.2,48.22,48.15,48.17,102927.0,39.4675,39.4839,39.4265,39.4429,102927.0
2018-10-15 10:50:00,48.16,48.22,48.15,48.21,65119.0,39.4347,39.4839,39.4265,39.4757,65119.0
2018-10-15 10:55:00,48.21,48.25,48.2,48.22,79763.0,39.4757,39.5084,39.4675,39.4839,79763.0
2018-10-15 11:00:00,48.23,48.25,48.2,48.21,146990.0,39.492,39.5084,39.4675,39.4757,146990.0
2018-10-15 11:05:00,48.21,48.29,48.21,48.28,147338.0,39.4757,39.5412,39.4757,39.533,147338.0
2018-10-15 11:10:00,48.29,48.3,48.26,48.26,110881.0,39.5412,39.5494,39.5166,39.5166,110881.0
2018-10-15 11:15:00,48.26,48.29,48.24,48.27,101696.0,39.5166,39.5412,39.5002,39.5248,101696.0
2018-10-15 11:20:00,48.27,48.31,48.26,48.3,101259.0,39.5248,39.5575,39.5166,39.5494,101259.0
2018-10-15 11:25:00,48.3,48.4,48.26,48.39,211791.0,39.5494,39.6312,39.5166,39.6231,211791.0
2018-10-15 11:30:00,48.4,48.42,48.33,48.33,74154.0,39.6312,39.6476,39.5739,39.5739,74154.0
2018-10-15 11:35:00,48.33,48.36,48.31,48.34,104515.0,39.5739,39.5985,39.5575,39.5821,104515.0
2018-10-15 11:40:00,48.34,48.35,48.29,48.35,74305.0,39.5821,39.5903,39.5412,39.5903,74305.0
2018-10-15 11:45:00,48.34,48.35,48.27,48.29,131240.0,39.5821,39.5903,39.5248,39.5412,131240.0
2018-10-15 11:50:00,48.29,48.3,48.2,48.2,88674.0,39.5412,39.5494,39.4675,39.4675,88674.0
2018-10-15 11:55:00,48.21,48.24,48.18,48.19,205853.0,39.4757,39.5002,39.4511,39.4593,205853.0
2018-10-15 12:00:00,48.19,48.19,48.13,48.17,138658.0,39.4593,39.4593,39.4102,39.4429,138658.0
2018-10-15 12:05:00,48.18,48.19,48.15,48.16,64971.0,39.4511,39.4593,39.4265,39.4347,64971.0
2018-10-15 12:10:00,48.16,48.18,48.12,48.14,80996.0,39.4347,39.4511,39.402,39.4183,80996.0
2018-10-15 12:15:00,48.14,48.18,48.12,48.16,195967.0,39.4183,39.4511,39.402,39.4347,195967.0
2018-10-15 12:20:00,48.16,48.2,48.15,48.2,240094.0,39.4347,39.4675,39.4265,39.4675,240094.0
2018-10-15 12:25:00,48.19,48.23,48.17,48.2,54235.0,39.4593,39.492,39.4429,39.4675,54235.0
2018-10-15 12:30:00,48.2,48.26,48.17,48.25,61771.0,39.4675,39.5166,39.4429,39.5084,61771.0
2018-10-15 12:35:00,48.25,48.26,48.23,48.25,86232.0,39.5084,39.5166,39.492,39.5084,86232.0
2018-10-15 12:40:00,48.25,48.26,48.22,48.24,80203.0,39.5084,39.5166,39.4839,39.5002,80203.0
2018-10-15 12:45:00,48.24,48.28,48.22,48.27,53973.0,39.5002,39.533,39.4839,39.5248,53973.0
2018-10-15 12:50:00,48.27,48.3,48.24,48.26,68566.0,39.5248,39.5494,39.5002,39.5166,68566.0
2018-10-15 12:55:00,48.25,48.26,48.21,48.23,35512.0,39.5084,39.5166,39.4757,39.492,35512.0
2018-10-15 13:00:00,48.23,48.3,48.21,48.29,82881.0,39.492,39.5494,39.4757,39.5412,82881.0
2018-10-15 13:05:00,48.29,48.36,48.29,48.33,66736.0,39.5412,39.5985,39.5412,39.5739,66736.0
2018-10-15 13:10:00,48.32,48.34,48.31,48.32,66207.0,39.5657,39.5821,39.5575,39.5657,66207.0
2018-10-15 13:15:00,48.31,48.35,48.3,48.33,30816.0,39.5575,39.5903,39.5494,39.5739,30816.0
2018-10-15 13:20:00,48.33,48.33,48.28,48.28,40476.0,39.5739,39.5739,39.533,39.533,40476.0
2018-10-15 13:25:00,48.29,48.31,48.27,48.3,91308.0,39.5412,39.5575,39.5248,39.5494,91308.0
2018-10-15 13:30:00,48.3,48.38,48.27,48.37,54927.0,39.5494,39.6149,39.5248,39.6067,54927.0
2018-10-15 13:35:00,48.37,48.37,48.33,48.36,53003.0,39.6067,39.6067,39.5739,39.5985,53003.0
2018-10-15 13:40:00,48.35,48.4,48.35,48.38,117297.0,39.5903,39.6312,39.5903,39.6149,117297.0
2018-10-15 13:45:00,48.39,48.42,48.38,48.42,62411.0,39.6231,39.6476,39.6149,39.6476,62411.0
2018-10-15 13:50:00,48.42,48.42,48.36,48.38,57565.0,39.6476,39.6476,39.5985,39.6149,57565.0
2018-10-15 13:55:00,48.38,48.41,48.36,48.38,74210.0,39.6149,39.6394,39.5985,39.6149,74210.0
2018-10-15 14:00:00,48.38,48.39,48.31,48.35,190385.0,39.6149,39.6231,39.5575,39.5903,190385.0
2018-10-15 14:05:00,48.35,48.35,48.31,48.34,53244.0,39.5903,39.5903,39.5575,39.5821,53244.0
2018-10-15 14:10:00,48.33,48.34,48.25,48.25,91245.0,39.5739,39.5821,39.5084,39.5084,91245.0
2018-10-15 14:15:00,48.26,48.29,48.25,48.27,73906.0,39.5166,39.5412,39.5084,39.5248,73906.0
2018-10-15 14:20:00,48.27,48.33,48.27,48.3,108095.0,39.5248,39.5739,39.5248,39.5494,108095.0
2018-10-15 14:25:00,48.31,48.31,48.23,48.25,61305.0,39.5575,39.5575,39.492,39.5084,61305.0
2018-10-15 14:30:00,48.25,48.27,48.21,48.26,138625.0,39.5084,39.5248,39.4757,39.5166,138625.0
2018-10-15 14:35:00,48.26,48.27,48.23,48.26,136015.0,39.5166,39.5248,39.492,39.5166,136015.0
2018-10-15 14:40:00,48.27,48.34,48.26,48.33,78379.0,39.5248,39.5821,39.5166,39.5739,78379.0
2018-10-15 14:45:00,48.34,48.37,48.3,48.36,159373.0,39.5821,39.6067,39.5494,39.5985,159373.0
2018-10-15 14:50:00,48.36,48.45,48.36,48.42,197188.0,39.5985,39.6722,39.5985,39.6476,197188.0
2018-10-15 14:55:00,48.41,48.43,48.4,48.42,123737.0,39.6394,39.6558,39.6312,39.6476,123737.0
2018-10-15 15:00:00,48.42,48.44,48.39,48.41,172168.0,39.6476,39.664,39.6231,39.6394,172168.0
2018-10-15 15:05:00,48.41,48.43,48.34,48.36,178100.0,39.6394,39.6558,39.5821,39.5985,178100.0
2018-10-15 15:10:00,48.36,48.36,48.3,48.3,187292.0,39.5985,39.5985,39.5494,39.5494,187292.0
2018-10-15 15:15:00,48.31,48.33,48.25,48.26,92320.0,39.5575,39.5739,39.5084,39.5166,92320.0
2018-10-15 15:20:00,48.26,48.31,48.24,48.31,75683.0,39.5166,39.5575,39.5002,39.5575,75683.0
2018-10-15 15:25:00,48.31,48.33,48.25,48.25,58679.0,39.5575,39.5739,39.5084,39.5084,58679.0
2018-10-15 15:30:00,48.25,48.26,48.19,48.23,197930.0,39.5084,39.5166,39.4593,39.492,197930.0
2018-10-15 15:35:00,48.23,48.27,48.21,48.23,56444.0,39.492,39.5248,39.4757,39.492,56444.0
2018-10-15 15:40:00,48.23,48.28,48.21,48.24,87387.0,39.492,39.533,39.4757,39.5002,87387.0
2018-10-15 15:45:00,48.23,48.28,48.18,48.24,231093.0,39.492,39.533,39.4511,39.5002,231093.0
2018-10-15 15:50:00,48.23,48.25,48.17,48.2,221162.0,39.492,39.5084,39.4429,39.4675,221162.0
2018-10-15 15:55:00,48.2,48.21,48.1,48.11,341140.0,39.4675,39.4757,39.3856,39.3938,341140.0
2018-10-16 09:30:00,48.72,48.76,48.67,48.67,149146.0,39.8933,39.926,39.8523,39.8523,149146.0
2018-10-16 09:35:00,48.67,48.73,48.66,48.71,291435.0,39.8523,39.9015,39.8441,39.8851,291435.0
2018-10-16 09:40:00,48.71,48.77,48.7,48.75,102551.0,39.8851,39.9342,39.8769,39.9178,102551.0
2018-10-16 09:45:00,48.76,48.77,48.67,48.71,156983.0,39.926,39.9342,39.8523,39.8851,156983.0
2018-10-16 09:50:00,48.71,48.72,48.65,48.67,146371.0,39.8851,39.8933,39.8359,39.8523,146371.0
2018-10-16 09:55:00,48.66,48.8,48.66,48.8,87695.0,39.8441,39.9588,39.8441,39.9588,87695.0
2018-10-16 10:00:00,48.8,48.88,48.79,48.86,269293.0,39.9588,40.0243,39.9506,40.0079,269293.0
2018-10-16 10:05:00,48.86,48.87,48.8,48.82,197721.0,40.0079,40.0161,39.9588,39.9751,197721.0
2018-10-16 10:10:00,48.83,48.89,48.82,48.83,266590.0,39.9833,40.0325,39.9751,39.9833,266590.0
2018-10-16 10:15:00,48.84,48.87,48.81,48.85,117737.0,39.9915,40.0161,39.967,39.9997,117737.0
2018-10-16 10:20:00,48.85,48.92,48.84,48.9,203552.0,39.9997,40.057,39.9915,40.0407,203552.0
2018-10-16 10:25:00,48.91,48.92,48.82,48.82,518733.0,40.0488,40.057,39.9751,39.9751,518733.0
2018-10-16 10:30:00,48.82,48.89,48.81,48.85,250189.0,39.9751,40.0325,39.967,39.9997,250189.0
2018-10-16 10:35:00,48.85,48.92,48.85,48.9,136735.0,39.9997,40.057,39.9997,40.0407,136735.0
2018-10-16 10:40:00,48.9,48.97,48.9,48.96,244320.0,40.0407,40.098,40.0407,40.0898,244320.0
2018-10-16 10:45:00,48.96,48.97,48.93,48.94,187344.0,40.0898,40.098,40.0652,40.0734,187344.0
2018-10-16 10:50:00,48.94,49.01,48.93,49.01,168822.0,40.0734,40.1307,40.0652,40.1307,168822.0
2018-10-16 10:55:00,49.01,49.05,49.0,49.03,252293.0,40.1307,40.1635,40.1225,40.1471,252293.0
2018-10-16 11:00:00,49.03,49.04,48.98,49.0,145215.0,40.1471,40.1553,40.1062,40.1225,145215.0
2018-10-16 11:05:00,49.01,49.02,48.97,48.99,119776.0,40.1307,40.1389,40.098,40.1143,119776.0
2018-10-16 11:10:00,48.99,49.07,48.97,49.05,108983.0,40.1143,40.1799,40.098,40.1635,108983.0
2018-10-16 11:15:00,49.06,49.09,49.04,49.09,108794.0,40.1717,40.1962,40.1553,40.1962,108794.0
2018-10-16 11:20:00,49.09,49.12,49.07,49.12,119818.0,40.1962,40.2208,40.1799,40.2208,119818.0
2018-10-16 11:25:00,49.12,49.14,49.08,49.12,96824.0,40.2208,40.2372,40.188,40.2208,96824.0
2018-10-16 11:30:00,49.12,49.15,49.1,49.15,161156.0,40.2208,40.2454,40.2044,40.2454,161156.0
2018-10-16 11:35:00,49.15,49.15,49.12,49.13,486483.0,40.2454,40.2454,40.2208,40.229,486483.0
2018-10-16 11:40:00,49.13,49.15,49.09,49.11,237528.0,40.229,40.2454,40.1962,40.2126,237528.0
2018-10-16 11:45:00,49.11,49.13,49.1,49.12,112092.0,40.2126,40.229,40.2044,40.2208,112092.0
2018-10-16 11:50:00,49.12,49.14,49.07,49.08,222662.0,40.2208,40.2372,40.1799,40.188,222662.0
2018-10-16 11:55:00,49.08,49.13,49.07,49.13,65534.0,40.188,40.229,40.1799,40.229,65534.0
2018-10-16 12:00:00,49.13,49.16,49.12,49.15,206259.0,40.229,40.2535,40.2208,40.2454,206259.0
2018-10-16 12:05:00,49.14,49.17,49.12,49.15,179702.0,40.2372,40.2617,40.2208,40.2454,179702.0
2018-10-16 12:10:00,49.15,49.16,49.12,49.13,65902.0,40.2454,40.2535,40.2208,40.229,65902.0
2018-10-16 12:15:00,49.13,49.15,49.06,49.07,75328.0,40.229,40.2454,40.1717,40.1799,75328.0
2018-10-16 12:20:00,49.08,49.09,49.05,49.06,38511.0,40.188,40.1962,40.1635,40.1717,38511.0
2018-10-16 12:25:00,49.06,49.1,49.04,49.09,54407.0,40.1717,40.2044,40.1553,40.1962,54407.0
2018-10-16 12:30:00,49.09,49.1,49.06,49.09,37666.0,40.1962,40.2044,40.1717,40.1962,37666.0
2018-10-16 12:35:00,49.09,49.13,49.09,49.1,84629.0,40.1962,40.229,40.1962,40.2044,84629.0
2018-10-16 12:40:00,49.11,49.16,49.1,49.15,58599.0,40.2126,40.2535,40.2044,40.2454,58599.0
2018-10-16 12:45:00,49.15,49.16,49.13,49.15,53613.0,40.2454,40.2535,40.229,40.2454,53613.0
2018-10-16 12:50:00,49.15,49.16,49.14,49.16,29671.0,40.2454,40.2535,40.2372,40.2535,29671.0
2018-10-16 12:55:00,49.15,49.18,49.14,49.18,68700.0,40.2454,40.2699,40.2372,40.2699,68700.0
2018-10-16 13:00:00,49.18,49.19,49.17,49.19,50730.0,40.2699,40.2781,40.2617,40.2781,50730.0
2018-10-16 13:05:00,49.19,49.19,49.16,49.18,46588.0,40.2781,40.2781,40.2535,40.2699,46588.0
2018-10-16 13:10:00,49.18,49.21,49.17,49.2,51512.0,40.2699,40.2945,40.2617,40.2863,51512.0
2018-10-16 13:15:00,49.2,49.23,49.19,49.22,102748.0,40.2863,40.3109,40.2781,40.3027,102748.0
2018-10-16 13:20:00,49.21,49.24,49.21,49.23,86560.0,40.2945,40.3191,40.2945,40.3109,86560.0
2018-10-16 13:25:00,49.22,49.23,49.2,49.22,73959.0,40.3027,40.3109,40.2863,40.3027,73959.0
2018-10-16 13:30:00,49.23,49.26,49.22,49.24,76166.0,40.3109,40.3354,40.3027,40.3191,76166.0
2018-10-16 13:35:00,49.24,49.25,49.22,49.25,50184.0,40.3191,40.3272,40.3027,40.3272,50184.0
2018-10-16 13:40:00,49.25,49.28,49.24,49.26,50360.0,40.3272,40.3518,40.3191,40.3354,50360.0
2018-10-16 13:45:00,49.26,49.29,49.25,49.27,66599.0,40.3354,40.36,40.3272,40.3436,66599.0
2018-10-16 13:50:00,49.27,49.28,49.2,49.21,37521.0,40.3436,40.3518,40.2863,40.2945,37521.0
2018-10-16 13:55:00,49.21,49.22,49.18,49.2,98280.0,40.2945,40.3027,40.2699,40.2863,98280.0
2018-10-16 14:00:00,49.2,49.22,49.19,49.2,118022.0,40.2863,40.3027,40.2781,40.2863,118022.0
2018-10-16 14:05:00,49.2,49.23,49.19,49.22,75423.0,40.2863,40.3109,40.2781,40.3027,75423.0
2018-10-16 14:10:00,49.22,49.24,49.21,49.23,163081.0,40.3027,40.3191,40.2945,40.3109,163081.0
2018-10-16 14:15:00,49.22,49.23,49.17,49.2,78205.0,40.3027,40.3109,40.2617,40.2863,78205.0
2018-10-16 14:20:00,49.2,49.23,49.18,49.2,62031.0,40.2863,40.3109,40.2699,40.2863,62031.0
2018-10-16 14:25:00,49.2,49.24,49.19,49.23,42030.0,40.2863,40.3191,40.2781,40.3109,42030.0
2018-10-16 14:30:00,49.24,49.26,49.21,49.22,140916.0,40.3191,40.3354,40.2945,40.3027,140916.0
2018-10-16 14:35:00,49.22,49.24,49.2,49.2,94534.0,40.3027,40.3191,40.2863,40.2863,94534.0
2018-10-16 14:40:00,49.2,49.22,49.18,49.2,375263.0,40.2863,40.3027,40.2699,40.2863,375263.0
2018-10-16 14:45:00,49.19,49.21,49.17,49.19,92547.0,40.2781,40.2945,40.2617,40.2781,92547.0
2018-10-16 14:50:00,49.18,49.19,49.14,49.17,80577.0,40.2699,40.2781,40.2372,40.2617,80577.0
2018-10-16 14:55:00,49.17,49.18,49.11,49.12,155097.0,40.2617,40.2699,40.2126,40.2208,155097.0
2018-10-16 15:00:00,49.12,49.15,49.1,49.1,170943.0,40.2208,40.2454,40.2044,40.2044,170943.0
2018-10-16 15:05:00,49.1,49.14,49.1,49.14,57095.0,40.2044,40.2372,40.2044,40.2372,57095.0
2018-10-16 15:10:00,49.14,49.15,49.11,49.15,67960.0,40.2372,40.2454,40.2126,40.2454,67960.0
2018-10-16 15:15:00,49.15,49.17,49.13,49.16,117497.0,40.2454,40.2617,40.229,40.2535,117497.0
2018-10-16 15:20:00,49.16,49.18,49.13,49.16,164564.0,40.2535,40.2699,40.229,40.2535,164564.0
2018-10-16 15:25:00,49.16,49.19,49.16,49.18,31952.0,40.2535,40.2781,40.2535,40.2699,31952.0
2018-10-16 15:30:00,49.18,49.2,49.16,49.2,170619.0,40.2699,40.2863,40.2535,40.2863,170619.0
2018-10-16 15:35:00,49.2,49.24,49.19,49.24,91318.0,40.2863,40.3191,40.2781,40.3191,91318.0
2018-10-16 15:40:00,49.24,49.3,49.24,49.3,286420.0,40.3191,40.3682,40.3191,40.3682,286420.0
2018-10-16 15:45:00,49.3,49.33,49.28,49.33,164701.0,40.3682,40.3928,40.3518,40.3928,164701.0
2018-10-16 15:50:00,49.33,49.35,49.31,49.34,346978.0,40.3928,40.4091,40.3764,40.4009,346978.0
2018-10-16 15:55:00,49.33,49.34,49.27,49.3,422749.0,40.3928,40.4009,40.3436,40.3682,422749.0
2018-10-17 09:30:00,48.93,48.96,48.8,48.83,1366616.0,40.0652,40.0898,39.9588,39.9833,1366616.0
2018-10-17 09:35:00,48.82,48.83,48.72,48.73,739524.0,39.9751,39.9833,39.8933,39.9015,739524.0
2018-10-17 09:40:00,48.74,48.84,48.73,48.84,316825.0,39.9096,39.9915,39.9015,39.9915,316825.0
2018-10-17 09:45:00,48.84,48.85,48.78,48.78,217601.0,39.9915,39.9997,39.9424,39.9424,217601.0
2018-10-17 09:50:00,48.78,48.84,48.75,48.82,206915.0,39.9424,39.9915,39.9178,39.9751,206915.0
2018-10-17 09:55:00,48.82,48.85,48.75,48.76,335092.0,39.9751,39.9997,39.9178,39.926,335092.0
2018-10-17 10:00:00,48.75,48.76,48.7,48.73,199817.0,39.9178,39.926,39.8769,39.9015,199817.0
2018-10-17 10:05:00,48.73,48.79,48.7,48.79,175835.0,39.9015,39.9506,39.8769,39.9506,175835.0
2018-10-17 10:10:00,48.8,48.81,48.69,48.7,150454.0,39.9588,39.967,39.8687,39.8769,150454.0
2018-10-17 10:15:00,48.7,48.75,48.68,48.74,95573.0,39.8769,39.9178,39.8605,39.9096,95573.0
2018-10-17 10:20:00,48.73,48.76,48.66,48.67,95274.0,39.9015,39.926,39.8441,39.8523,95274.0
2018-10-17 10:25:00,48.67,48.73,48.66,48.72,58125.0,39.8523,39.9015,39.8441,39.8933,58125.0
2018-10-17 10:30:00,48.72,48.74,48.65,48.66,126230.0,39.8933,39.9096,39.8359,39.8441,126230.0
2018-10-17 10:35:00,48.66,48.67,48.59,48.61,103660.0,39.8441,39.8523,39.7868,39.8032,103660.0
2018-10-17 10:40:00,48.6,48.6,48.51,48.54,69737.0,39.795,39.795,39.7213,39.7459,69737.0
2018-10-17 10:45:00,48.53,48.54,48.47,48.54,113124.0,39.7377,39.7459,39.6886,39.7459,113124.0
2018-10-17 10:50:00,48.53,48.61,48.51,48.58,127570.0,39.7377,39.8032,39.7213,39.7786,127570.0
2018-10-17 10:55:00,48.58,48.65,48.58,48.62,87188.0,39.7786,39.8359,39.7786,39.8114,87188.0
2018-10-17 11:00:00,48.61,48.62,48.55,48.58,93610.0,39.8032,39.8114,39.7541,39.7786,93610.0
2018-10-17 11:05:00,48.57,48.69,48.55,48.68,219778.0,39.7704,39.8687,39.7541,39.8605,219778.0
2018-10-17 11:10:00,48.68,48.7,48.66,48.67,119942.0,39.8605,39.8769,39.8441,39.8523,119942.0
2018-10-17 11:15:00,48.68,48.75,48.65,48.73,81774.0,39.8605,39.9178,39.8359,39.9015,81774.0
2018-10-17 11:20:00,48.72,48.79,48.71,48.77,127215.0,39.8933,39.9506,39.8851,39.9342,127215.0
2018-10-17 11:25:00,48.76,48.83,48.75,48.82,240272.0,39.926,39.9833,39.9178,39.9751,240272.0
2018-10-17 11:30:00,48.83,48.84,48.77,48.78,151086.0,39.9833,39.9915,39.9342,39.9424,151086.0
2018-10-17 11:35:00,48.78,48.81,48.74,48.75,92248.0,39.9424,39.967,39.9096,39.9178,92248.0
2018-10-17 11:40:00,48.75,48.9,48.75,48.89,278831.0,39.9178,40.0407,39.9178,40.0325,278831.0
2018-10-17 11:45:00,48.9,48.9,48.86,48.87,116681.0,40.0407,40.0407,40.0079,40.0161,116681.0
2018-10-17 11:50:00,48.87,48.89,48.82,48.83,116729.0,40.0161,40.0325,39.9751,39.9833,116729.0
2018-10-17 11:55:00,48.82,48.88,48.78,48.88,106063.0,39.9751,40.0243,39.9424,40.0243,106063.0
2018-10-17 12:00:00,48.88,48.9,48.86,48.88,90996.0,40.0243,40.0407,40.0079,40.0243,90996.0
2018-10-17 12:05:00,48.87,48.92,48.86,48.9,77025.0,40.0161,40.057,40.0079,40.0407,77025.0
2018-10-17 12:10:00,48.9,48.92,48.84,48.92,127303.0,40.0407,40.057,39.9915,40.057,127303.0
2018-10-17 12:15:00,48.93,48.96,48.92,48.96,109352.0,40.0652,40.0898,40.057,40.0898,109352.0
2018-10-17 12:20:00,48.95,48.97,48.92,48.95,81053.0,40.0816,40.098,40.057,40.0816,81053.0
2018-10-17 12:25:00,48.95,48.95,48.88,48.89,78174.0,40.0816,40.0816,40.0243,40.0325,78174.0
2018-10-17 12:30:00,48.89,48.9,48.86,48.89,75470.0,40.0325,40.0407,40.0079,40.0325,75470.0
2018-10-17 12:35:00,48.89,48.9,48.86,48.89,156154.0,40.0325,40.0407,40.0079,40.0325,156154.0
2018-10-17 12:40:00,48.89,48.94,48.87,48.87,63602.0,40.0325,40.0734,40.0161,40.0161,63602.0
2018-10-17 12:45:00,48.87,48.88,48.8,48.8,103420.0,40.0161,40.0243,39.9588,39.9588,103420.0
2018-10-17 12:50:00,48.8,48.87,48.8,48.87,49200.0,39.9588,40.0161,39.9588,40.0161,49200.0
2018-10-17 12:55:00,48.87,48.91,48.86,48.89,63347.0,40.0161,40.0488,40.0079,40.0325,63347.0
2018-10-17 13:00:00,48.89,48.93,48.88,48.93,412838.0,40.0325,40.0652,40.0243,40.0652,412838.0
2018-10-17 13:05:00,48.93,48.94,48.87,48.87,141170.0,40.0652,40.0734,40.0161,40.0161,141170.0
2018-10-17 13:10:00,48.87,48.91,48.85,48.87,112675.0,40.0161,40.0488,39.9997,40.0161,112675.0
2018-10-17 13:15:00,48.87,48.89,48.83,48.85,92465.0,40.0161,40.0325,39.9833,39.9997,92465.0
2018-10-17 13:20:00,48.85,48.87,48.83,48.85,50776.0,39.9997,40.0161,39.9833,39.9997,50776.0
2018-10-17 13:25:00,48.85,48.85,48.8,48.81,69032.0,39.9997,39.9997,39.9588,39.967,69032.0
2018-10-17 13:30:00,48.82,48.84,48.78,48.83,125623.0,39.9751,39.9915,39.9424,39.9833,125623.0
2018-10-17 13:35:00,48.82,48.86,48.81,48.84,89191.0,39.9751,40.0079,39.967,39.9915,89191.0
2018-10-17 13:40:00,48.84,48.88,48.84,48.86,53073.0,39.9915,40.0243,39.9915,40.0079,53073.0
2018-10-17 13:45:00,48.86,48.88,48.82,48.84,245321.0,40.0079,40.0243,39.9751,39.9915,245321.0
2018-10-17 13:50:00,48.84,48.86,48.82,48.85,62202.0,39.9915,40.0079,39.9751,39.9997,62202.0
2018-10-17 13:55:00,48.85,48.88,48.84,48.88,49142.0,39.9997,40.0243,39.9915,40.0243,49142.0
2018-10-17 14:00:00,48.87,48.87,48.7,48.79,323228.0,40.0161,40.0161,39.8769,39.9506,323228.0
2018-10-17 14:05:00,48.79,48.94,48.79,48.89,152093.0,39.9506,40.0734,39.9506,40.0325,152093.0
2018-10-17 14:10:00,48.89,48.89,48.75,48.78,118572.0,40.0325,40.0325,39.9178,39.9424,118572.0
2018-10-17 14:15:00,48.76,48.76,48.7,48.73,100554.0,39.926,39.926,39.8769,39.9015,100554.0
2018-10-17 14:20:00,48.72,48.72,48.61,48.67,180153.0,39.8933,39.8933,39.8032,39.8523,180153.0
2018-10-17 14:25:00,48.68,48.74,48.64,48.67,137021.0,39.8605,39.9096,39.8278,39.8523,137021.0
2018-10-17 14:30:00,48.66,48.72,48.63,48.67,104807.0,39.8441,39.8933,39.8196,39.8523,104807.0
2018-10-17 14:35:00,48.68,48.71,48.64,48.69,159360.0,39.8605,39.8851,39.8278,39.8687,159360.0
2018-10-17 14:40:00,48.69,48.74,48.68,48.71,122224.0,39.8687,39.9096,39.8605,39.8851,122224.0
2018-10-17 14:45:00,48.71,48.71,48.67,48.7,96251.0,39.8851,39.8851,39.8523,39.8769,96251.0
2018-10-17 14:50:00,48.7,48.78,48.68,48.76,157933.0,39.8769,39.9424,39.8605,39.926,157933.0
2018-10-17 14:55:00,48.75,48.79,48.74,48.74,114611.0,39.9178,39.9506,39.9096,39.9096,114611.0
2018-10-17 15:00:00,48.75,48.76,48.71,48.72,113872.0,39.9178,39.926,39.8851,39.8933,113872.0
2018-10-17 15:05:00,48.72,48.76,48.7,48.74,131514.0,39.8933,39.926,39.8769,39.9096,131514.0
2018-10-17 15:10:00,48.75,48.75,48.68,48.68,130962.0,39.9178,39.9178,39.8605,39.8605,130962.0
2018-10-17 15:15:00,48.68,48.69,48.62,48.65,159843.0,39.8605,39.8687,39.8114,39.8359,159843.0
2018-10-17 15:20:00,48.64,48.68,48.63,48.65,138153.0,39.8278,39.8605,39.8196,39.8359,138153.0
2018-10-17 15:25:00,48.64,48.7,48.63,48.66,124693.0,39.8278,39.8769,39.8196,39.8441,124693.0
2018-10-17 15:30:00,48.66,48.67,48.58,48.64,241995.0,39.8441,39.8523,39.7786,39.8278,241995.0
2018-10-17 15:35:00,48.63,48.65,48.61,48.64,164814.0,39.8196,39.8359,39.8032,39.8278,164814.0
2018-10-17 15:40:00,48.64,48.69,48.6,48.64,250196.0,39.8278,39.8687,39.795,39.8278,250196.0
2018-10-17 15:45:00,48.63,48.66,48.61,48.63,312062.0,39.8196,39.8441,39.8032,39.8196,312062.0
2018-10-17 15:50:00,48.62,48.68,48.62,48.65,188197.0,39.8114,39.8605,39.8114,39.8359,188197.0
2018-10-17 15:55:00,48.64,48.71,48.64,48.69,319744.0,39.8278,39.8851,39.8278,39.8687,319744.0
2018-10-18 09:30:00,48.18,48.21,48.03,48.04,191256.0,39.4511,39.4757,39.3283,39.3365,191256.0
2018-10-18 09:35:00,48.03,48.06,47.99,48.05,158927.0,39.3283,39.3528,39.2955,39.3447,158927.0
2018-10-18 09:40:00,48.05,48.1,48.02,48.09,96489.0,39.3447,39.3856,39.3201,39.3774,96489.0
2018-10-18 09:45:00,48.1,48.18,48.09,48.16,231625.0,39.3856,39.4511,39.3774,39.4347,231625.0
2018-10-18 09:50:00,48.16,48.16,48.05,48.06,297848.0,39.4347,39.4347,39.3447,39.3528,297848.0
2018-10-18 09:55:00,48.05,48.05,47.95,47.99,186918.0,39.3447,39.3447,39.2628,39.2955,186918.0
2018-10-18 10:00:00,47.98,47.98,47.9,47.94,271094.0,39.2873,39.2873,39.2218,39.2546,271094.0
2018-10-18 10:05:00,47.94,48.01,47.91,47.93,172282.0,39.2546,39.3119,39.23,39.2464,172282.0
2018-10-18 10:10:00,47.92,47.97,47.91,47.94,136349.0,39.2382,39.2791,39.23,39.2546,136349.0
2018-10-18 10:15:00,47.94,48.02,47.91,47.99,135994.0,39.2546,39.3201,39.23,39.2955,135994.0
2018-10-18 10:20:00,47.99,48.06,47.98,48.04,62009.0,39.2955,39.3528,39.2873,39.3365,62009.0
2018-10-18 10:25:00,48.03,48.05,48.0,48.04,66869.0,39.3283,39.3447,39.3037,39.3365,66869.0
2018-10-18 10:30:00,48.04,48.12,48.02,48.11,200372.0,39.3365,39.402,39.3201,39.3938,200372.0
2018-10-18 10:35:00,48.1,48.14,48.1,48.14,158594.0,39.3856,39.4183,39.3856,39.4183,158594.0
2018-10-18 10:40:00,48.14,48.17,48.1,48.11,111527.0,39.4183,39.4429,39.3856,39.3938,111527.0
2018-10-18 10:45:00,48.12,48.16,48.09,48.1,44834.0,39.402,39.4347,39.3774,39.3856,44834.0
2018-10-18 10:50:00,48.09,48.15,48.09,48.11,61238.0,39.3774,39.4265,39.3774,39.3938,61238.0
2018-10-18 10:55:00,48.11,48.18,48.1,48.16,185682.0,39.3938,39.4511,39.3856,39.4347,185682.0
2018-10-18 11:00:00,48.16,48.18,48.07,48.07,91196.0,39.4347,39.4511,39.361,39.361,91196.0
2018-10-18 11:05:00,48.07,48.1,48.02,48.03,99099.0,39.361,39.3856,39.3201,39.3283,99099.0
2018-10-18 11:10:00,48.04,48.06,47.97,47.98,68377.0,39.3365,39.3528,39.2791,39.2873,68377.0
2018-10-18 11:15:00,47.97,48.0,47.95,47.97,78934.0,39.2791,39.3037,39.2628,39.2791,78934.0
2018-10-18 11:20:00,47.97,47.98,47.87,47.88,121875.0,39.2791,39.2873,39.1973,39.2055,121875.0
2018-10-18 11:25:00,47.88,47.98,47.85,47.86,152605.0,39.2055,39.2873,39.1809,39.1891,152605.0
2018-10-18 11:30:00,47.86,47.88,47.75,47.76,171290.0,39.1891,39.2055,39.099,39.1072,171290.0
2018-10-18 11:35:00,47.77,47.79,47.73,47.79,277994.0,39.1154,39.1318,39.0826,39.1318,277994.0
2018-10-18 11:40:00,47.79,47.79,47.7,47.71,245309.0,39.1318,39.1318,39.0581,39.0662,245309.0
2018-10-18 11:45:00,47.7,47.71,47.61,47.65,331147.0,39.0581,39.0662,38.9844,39.0171,331147.0
2018-10-18 11:50:00,47.65,47.67,47.57,47.66,135059.0,39.0171,39.0335,38.9516,39.0253,135059.0
2018-10-18 11:55:00,47.66,47.67,47.57,47.61,130135.0,39.0253,39.0335,38.9516,38.9844,130135.0
2018-10-18 12:00:00,47.59,47.64,47.57,47.6,207883.0,38.968,39.0089,38.9516,38.9762,207883.0
2018-10-18 12:05:00,47.6,47.7,47.59,47.64,140482.0,38.9762,39.0581,38.968,39.0089,140482.0
2018-10-18 12:10:00,47.65,47.67,47.63,47.65,82743.0,39.0171,39.0335,39.0007,39.0171,82743.0
2018-10-18 12:15:00,47.63,47.64,47.58,47.58,64037.0,39.0007,39.0089,38.9598,38.9598,64037.0
2018-10-18 12:20:00,47.58,47.7,47.57,47.69,233789.0,38.9598,39.0581,38.9516,39.0499,233789.0
2018-10-18 12:25:00,47.69,47.74,47.68,47.68,106697.0,39.0499,39.0908,39.0417,39.0417,106697.0
2018-10-18 12:30:00,47.68,47.71,47.63,47.68,102131.0,39.0417,39.0662,39.0007,39.0417,102131.0
2018-10-18 12:35:00,47.68,47.73,47.65,47.71,131276.0,39.0417,39.0826,39.0171,39.0662,131276.0
2018-10-18 12:40:00,47.71,47.76,47.68,47.7,149447.0,39.0662,39.1072,39.0417,39.0581,149447.0
2018-10-18 12:45:00,47.71,47.71,47.66,47.67,169813.0,39.0662,39.0662,39.0253,39.0335,169813.0
2018-10-18 12:50:00,47.67,47.7,47.63,47.65,136594.0,39.0335,39.0581,39.0007,39.0171,136594.0
2018-10-18 12:55:00,47.65,47.7,47.64,47.64,91783.0,39.0171,39.0581,39.0089,39.0089,91783.0
2018-10-18 13:00:00,47.64,47.67,47.61,47.61,119331.0,39.0089,39.0335,38.9844,38.9844,119331.0
2018-10-18 13:05:00,47.61,47.62,47.56,47.58,177666.0,38.9844,38.9926,38.9434,38.9598,177666.0
2018-10-18 13:10:00,47.57,47.58,47.52,47.53,110773.0,38.9516,38.9598,38.9107,38.9189,110773.0
2018-10-18 13:15:00,47.53,47.55,47.47,47.47,114427.0,38.9189,38.9352,38.8697,38.8697,114427.0
2018-10-18 13:20:00,47.47,47.49,47.41,47.41,143708.0,38.8697,38.8861,38.8206,38.8206,143708.0
2018-10-18 13:25:00,47.41,47.47,47.39,47.43,165152.0,38.8206,38.8697,38.8042,38.837,165152.0
2018-10-18 13:30:00,47.43,47.49,47.4,47.45,322854.0,38.837,38.8861,38.8124,38.8534,322854.0
2018-10-18 13:35:00,47.45,47.45,47.36,47.42,238236.0,38.8534,38.8534,38.7797,38.8288,238236.0
2018-10-18 13:40:00,47.41,47.41,47.3,47.32,135447.0,38.8206,38.8206,38.7305,38.7469,135447.0
2018-10-18 13:45:00,47.33,47.38,47.31,47.38,182245.0,38.7551,38.796,38.7387,38.796,182245.0
2018-10-18 13:50:00,47.39,47.41,47.31,47.32,99284.0,38.8042,38.8206,38.7387,38.7469,99284.0
2018-10-18 13:55:00,47.32,47.39,47.31,47.38,76196.0,38.7469,38.8042,38.7387,38.796,76196.0
2018-10-18 14:00:00,47.38,47.47,47.38,47.42,237329.0,38.796,38.8697,38.796,38.8288,237329.0
2018-10-18 14:05:00,47.42,47.52,47.41,47.47,133146.0,38.8288,38.9107,38.8206,38.8697,133146.0
2018-10-18 14:10:00,47.46,47.48,47.42,47.43,121299.0,38.8615,38.8779,38.8288,38.837,121299.0
2018-10-18 14:15:00,47.42,47.44,47.37,47.38,88798.0,38.8288,38.8452,38.7878,38.796,88798.0
2018-10-18 14:20:00,47.38,47.53,47.37,47.53,198469.0,38.796,38.9189,38.7878,38.9189,198469.0
2018-10-18 14:25:00,47.52,47.52,47.43,47.46,122515.0,38.9107,38.9107,38.837,38.8615,122515.0
2018-10-18 14:30:00,47.46,47.47,47.39,47.43,67499.0,38.8615,38.8697,38.8042,38.837,67499.0
2018-10-18 14:35:00,47.43,47.54,47.42,47.47,168736.0,38.837,38.927,38.8288,38.8697,168736.0
2018-10-18 14:40:00,47.47,47.55,47.44,47.54,194940.0,38.8697,38.9352,38.8452,38.927,194940.0
2018-10-18 14:45:00,47.54,47.57,47.5,47.5,242407.0,38.927,38.9516,38.8943,38.8943,242407.0
2018-10-18 14:50:00,47.51,47.58,47.5,47.56,51139.0,38.9025,38.9598,38.8943,38.9434,51139.0
2018-10-18 14:55:00,47.57,47.57,47.49,47.5,85286.0,38.9516,38.9516,38.8861,38.8943,85286.0
2018-10-18 15:00:00,47.5,47.53,47.43,47.44,189476.0,38.8943,38.9189,38.837,38.8452,189476.0
2018-10-18 15:05:00,47.44,47.46,47.4,47.42,169314.0,38.8452,38.8615,38.8124,38.8288,169314.0
2018-10-18 15:10:00,47.41,47.43,47.39,47.41,84566.0,38.8206,38.837,38.8042,38.8206,84566.0
2018-10-18 15:15:00,47.4,47.5,47.39,47.44,145434.0,38.8124,38.8943,38.8042,38.8452,145434.0
2018-10-18 15:20:00,47.44,47.47,47.4,47.47,135006.0,38.8452,38.8697,38.8124,38.8697,135006.0
2018-10-18 15:25:00,47.46,47.51,47.44,47.49,97620.0,38.8615,38.9025,38.8452,38.8861,97620.0
2018-10-18 15:30:00,47.48,47.49,47.42,47.42,201460.0,38.8779,38.8861,38.8288,38.8288,201460.0
2018-10-18 15:35:00,47.43,47.51,47.41,47.51,150599.0,38.837,38.9025,38.8206,38.9025,150599.0
2018-10-18 15:40:00,47.51,47.56,47.47,47.47,261587.0,38.9025,38.9434,38.8697,38.8697,261587.0
2018-10-18 15:45:00,47.47,47.51,47.46,47.49,166695.0,38.8697,38.9025,38.8615,38.8861,166695.0
2018-10-18 15:50:00,47.49,47.49,47.42,47.43,235851.0,38.8861,38.8861,38.8288,38.837,235851.0
2018-10-18 15:55:00,47.43,47.49,47.38,47.49,533073.0,38.837,38.8861,38.796,38.8861,533073.0
2018-10-19 09:30:00,48.17,48.24,48.15,48.18,230013.0,39.4429,39.5002,39.4265,39.4511,230013.0
2018-10-19 09:35:00,48.18,48.33,48.17,48.33,181390.0,39.4511,39.5739,39.4429,39.5739,181390.0
2018-10-19 09:40:00,48.34,48.41,48.33,48.39,77528.0,39.5821,39.6394,39.5739,39.6231,77528.0
2018-10-19 09:45:00,48.39,48.44,48.38,48.38,348468.0,39.6231,39.664,39.6149,39.6149,348468.0
2018-10-19 09:50:00,48.4,48.46,48.39,48.43,118961.0,39.6312,39.6804,39.6231,39.6558,118961.0
2018-10-19 09:55:00,48.43,48.43,48.33,48.33,180833.0,39.6558,39.6558,39.5739,39.5739,180833.0
2018-10-19 10:00:00,48.34,48.44,48.32,48.41,208422.0,39.5821,39.664,39.5657,39.6394,208422.0
2018-10-19 10:05:00,48.41,48.47,48.41,48.45,209855.0,39.6394,39.6886,39.6394,39.6722,209855.0
2018-10-19 10:10:00,48.44,48.44,48.32,48.33,86923.0,39.664,39.664,39.5657,39.5739,86923.0
2018-10-19 10:15:00,48.34,48.39,48.33,48.34,100116.0,39.5821,39.6231,39.5739,39.5821,100116.0
2018-10-19 10:20:00,48.34,48.39,48.33,48.34,185845.0,39.5821,39.6231,39.5739,39.5821,185845.0
2018-10-19 10:25:00,48.34,48.36,48.28,48.3,82633.0,39.5821,39.5985,39.533,39.5494,82633.0
2018-10-19 10:30:00,48.3,48.34,48.29,48.33,79385.0,39.5494,39.5821,39.5412,39.5739,79385.0
2018-10-19 10:35:00,48.32,48.32,48.25,48.27,69614.0,39.5657,39.5657,39.5084,39.5248,69614.0
2018-10-19 10:40:00,48.27,48.28,48.21,48.26,120869.0,39.5248,39.533,39.4757,39.5166,120869.0
2018-10-19 10:45:00,48.26,48.29,48.21,48.21,83231.0,39.5166,39.5412,39.4757,39.4757,83231.0
2018-10-19 10:50:00,48.22,48.26,48.2,48.23,63752.0,39.4839,39.5166,39.4675,39.492,63752.0
2018-10-19 10:55:00,48.24,48.28,48.23,48.27,38954.0,39.5002,39.533,39.492,39.5248,38954.0
2018-10-19 11:00:00,48.29,48.34,48.25,48.25,180821.0,39.5412,39.5821,39.5084,39.5084,180821.0
2018-10-19 11:05:00,48.25,48.29,48.24,48.27,102285.0,39.5084,39.5412,39.5002,39.5248,102285.0
2018-10-19 11:10:00,48.27,48.3,48.23,48.27,106577.0,39.5248,39.5494,39.492,39.5248,106577.0
2018-10-19 11:15:00,48.27,48.3,48.18,48.18,54944.0,39.5248,39.5494,39.4511,39.4511,54944.0
2018-10-19 11:20:00,48.19,48.21,48.08,48.09,122865.0,39.4593,39.4757,39.3692,39.3774,122865.0
2018-10-19 11:25:00,48.08,48.1,48.08,48.08,23228.0,39.3692,39.3856,39.3692,39.3692,23228.0
2018-10-19 11:30:00,48.08,48.1,48.02,48.07,78736.0,39.3692,39.3856,39.3201,39.361,78736.0
2018-10-19 11:35:00,48.06,48.06,48.0,48.04,103401.0,39.3528,39.3528,39.3037,39.3365,103401.0
2018-10-19 11:40:00,48.04,48.07,48.01,48.06,111073.0,39.3365,39.361,39.3119,39.3528,111073.0
2018-10-19 11:45:00,48.06,48.11,48.06,48.08,57116.0,39.3528,39.3938,39.3528,39.3692,57116.0
2018-10-19 11:50:00,48.08,48.13,48.04,48.04,52958.0,39.3692,39.4102,39.3365,39.3365,52958.0
2018-10-19 11:55:00,48.03,48.17,48.01,48.15,127147.0,39.3283,39.4429,39.3119,39.4265,127147.0
2018-10-19 12:00:00,48.15,48.17,48.09,48.1,151707.0,39.4265,39.4429,39.3774,39.3856,151707.0
2018-10-19 12:05:00,48.11,48.16,48.07,48.09,30807.0,39.3938,39.4347,39.361,39.3774,30807.0
2018-10-19 12:10:00,48.09,48.1,48.04,48.07,45055.0,39.3774,39.3856,39.3365,39.361,45055.0
2018-10-19 12:15:00,48.06,48.08,48.0,48.04,195084.0,39.3528,39.3692,39.3037,39.3365,195084.0
2018-10-19 12:20:00,48.02,48.03,47.98,47.98,157680.0,39.3201,39.3283,39.2873,39.2873,157680.0
2018-10-19 12:25:00,47.97,47.97,47.88,47.89,229493.0,39.2791,39.2791,39.2055,39.2136,229493.0
2018-10-19 12:30:00,47.89,47.93,47.84,47.85,176144.0,39.2136,39.2464,39.1727,39.1809,176144.0
2018-10-19 12:35:00,47.85,47.89,47.83,47.88,84374.0,39.1809,39.2136,39.1645,39.2055,84374.0
2018-10-19 12:40:00,47.86,47.94,47.83,47.91,75347.0,39.1891,39.2546,39.1645,39.23,75347.0
2018-10-19 12:45:00,47.92,48.01,47.92,47.97,126447.0,39.2382,39.3119,39.2382,39.2791,126447.0
2018-10-19 12:50:00,47.97,48.02,47.92,48.02,39824.0,39.2791,39.3201,39.2382,39.3201,39824.0
2018-10-19 12:55:00,48.02,48.05,48.01,48.02,61655.0,39.3201,39.3447,39.3119,39.3201,61655.0
2018-10-19 13:00:00,48.01,48.01,47.94,47.97,79390.0,39.3119,39.3119,39.2546,39.2791,79390.0
2018-10-19 13:05:00,47.98,48.0,47.91,47.93,78578.0,39.2873,39.3037,39.23,39.2464,78578.0
2018-10-19 13:10:00,47.93,48.05,47.93,48.04,75592.0,39.2464,39.3447,39.2464,39.3365,75592.0
2018-10-19 13:15:00,48.04,48.09,48.03,48.05,64901.0,39.3365,39.3774,39.3283,39.3447,64901.0
2018-10-19 13:20:00,48.07,48.07,48.03,48.05,51069.0,39.361,39.361,39.3283,39.3447,51069.0
2018-10-19 13:25:00,48.04,48.08,48.03,48.08,34528.0,39.3365,39.3692,39.3283,39.3692,34528.0
2018-10-19 13:30:00,48.08,48.12,48.06,48.11,60115.0,39.3692,39.402,39.3528,39.3938,60115.0
2018-10-19 13:35:00,48.1,48.11,48.05,48.06,78866.0,39.3856,39.3938,39.3447,39.3528,78866.0
2018-10-19 13:40:00,48.05,48.08,47.99,48.0,131575.0,39.3447,39.3692,39.2955,39.3037,131575.0
2018-10-19 13:45:00,47.99,48.04,47.99,48.03,69088.0,39.2955,39.3365,39.2955,39.3283,69088.0
2018-10-19 13:50:00,48.04,48.04,47.97,47.98,35414.0,39.3365,39.3365,39.2791,39.2873,35414.0
2018-10-19 13:55:00,47.99,48.0,47.96,47.97,45506.0,39.2955,39.3037,39.271,39.2791,45506.0
2018-10-19 14:00:00,47.96,47.97,47.85,47.85,115839.0,39.271,39.2791,39.1809,39.1809,115839.0
2018-10-19 14:05:00,47.84,47.88,47.8,47.86,245150.0,39.1727,39.2055,39.1399,39.1891,245150.0
2018-10-19 14:10:00,47.86,47.9,47.84,47.86,119096.0,39.1891,39.2218,39.1727,39.1891,119096.0
2018-10-19 14:15:00,47.86,47.87,47.83,47.85,51266.0,39.1891,39.1973,39.1645,39.1809,51266.0
2018-10-19 14:20:00,47.84,47.95,47.84,47.91,160983.0,39.1727,39.2628,39.1727,39.23,160983.0
2018-10-19 14:25:00,47.91,47.93,47.88,47.9,64376.0,39.23,39.2464,39.2055,39.2218,64376.0
2018-10-19 14:30:00,47.88,47.93,47.86,47.88,154046.0,39.2055,39.2464,39.1891,39.2055,154046.0
2018-10-19 14:35:00,47.89,47.96,47.89,47.92,122006.0,39.2136,39.271,39.2136,39.2382,122006.0
2018-10-19 14:40:00,47.91,47.94,47.89,47.9,54378.0,39.23,39.2546,39.2136,39.2218,54378.0
2018-10-19 14:45:00,47.9,47.97,47.9,47.96,223657.0,39.2218,39.2791,39.2218,39.271,223657.0
2018-10-19 14:50:00,47.95,47.97,47.93,47.94,59894.0,39.2628,39.2791,39.2464,39.2546,59894.0
2018-10-19 14:55:00,47.94,47.95,47.9,47.9,37698.0,39.2546,39.2628,39.2218,39.2218,37698.0
2018-10-19 15:00:00,47.9,47.92,47.83,47.83,85604.0,39.2218,39.2382,39.1645,39.1645,85604.0
2018-10-19 15:05:00,47.84,47.88,47.83,47.87,96631.0,39.1727,39.2055,39.1645,39.1973,96631.0
2018-10-19 15:10:00,47.88,47.9,47.86,47.86,130260.0,39.2055,39.2218,39.1891,39.1891,130260.0
2018-10-19 15:15:00,47.86,47.93,47.83,47.93,81105.0,39.1891,39.2464,39.1645,39.2464,81105.0
2018-10-19 15:20:00,47.92,47.95,47.89,47.9,106228.0,39.2382,39.2628,39.2136,39.2218,106228.0
2018-10-19 15:25:00,47.9,48.01,47.9,48.0,85732.0,39.2218,39.3119,39.2218,39.3037,85732.0
2018-10-19 15:30:00,48.0,48.03,47.98,48.0,97514.0,39.3037,39.3283,39.2873,39.3037,97514.0
2018-10-19 15:35:00,48.01,48.01,47.96,47.97,110245.0,39.3119,39.3119,39.271,39.2791,110245.0
2018-10-19 15:40:00,47.97,47.99,47.96,47.98,108024.0,39.2791,39.2955,39.271,39.2873,108024.0
2018-10-19 15:45:00,47.99,48.01,47.95,47.99,95517.0,39.2955,39.3119,39.2628,39.2955,95517.0
2018-10-19 15:50:00,47.98,48.02,47.98,47.99,85172.0,39.2873,39.3201,39.2873,39.2955,85172.0
2018-10-19 15:55:00,47.99,48.0,47.9,47.94,428507.0,39.2955,39.3037,39.2218,39.2546,428507.0
2018-10-22 09:30:00,48.67,48.75,48.63,48.75,337573.0,39.8523,39.9178,39.8196,39.9178,337573.0
2018-10-22 09:35:00,48.74,48.76,48.57,48.58,248228.0,39.9096,39.926,39.7704,39.7786,248228.0
2018-10-22 09:40:00,48.58,48.59,48.5,48.51,265410.0,39.7786,39.7868,39.7131,39.7213,265410.0
2018-10-22 09:45:00,48.51,48.58,48.48,48.54,76879.0,39.7213,39.7786,39.6967,39.7459,76879.0
2018-10-22 09:50:00,48.53,48.53,48.41,48.46,228793.0,39.7377,39.7377,39.6394,39.6804,228793.0
2018-10-22 09:55:00,48.46,48.47,48.37,48.4,183602.0,39.6804,39.6886,39.6067,39.6312,183602.0
2018-10-22 10:00:00,48.4,48.44,48.38,48.39,46790.0,39.6312,39.664,39.6149,39.6231,46790.0
2018-10-22 10:05:00,48.41,48.41,48.32,48.37,277798.0,39.6394,39.6394,39.5657,39.6067,277798.0
2018-10-22 10:10:00,48.37,48.42,48.36,48.4,81910.0,39.6067,39.6476,39.5985,39.6312,81910.0
2018-10-22 10:15:00,48.4,48.41,48.3,48.33,240482.0,39.6312,39.6394,39.5494,39.5739,240482.0
2018-10-22 10:20:00,48.33,48.36,48.29,48.32,232576.0,39.5739,39.5985,39.5412,39.5657,232576.0
2018-10-22 10:25:00,48.33,48.35,48.29,48.33,138367.0,39.5739,39.5903,39.5412,39.5739,138367.0
2018-10-22 10:30:00,48.32,48.39,48.28,48.39,105018.0,39.5657,39.6231,39.533,39.6231,105018.0
2018-10-22 10:35:00,48.38,48.42,48.36,48.41,47595.0,39.6149,39.6476,39.5985,39.6394,47595.0
2018-10-22 10:40:00,48.41,48.5,48.4,48.48,65098.0,39.6394,39.7131,39.6312,39.6967,65098.0
2018-10-22 10:45:00,48.48,48.59,48.46,48.57,74132.0,39.6967,39.7868,39.6804,39.7704,74132.0
2018-10-22 10:50:00,48.57,48.63,48.56,48.6,195749.0,39.7704,39.8196,39.7623,39.795,195749.0
2018-10-22 10:55:00,48.61,48.61,48.55,48.58,189114.0,39.8032,39.8032,39.7541,39.7786,189114.0
2018-10-22 11:00:00,48.56,48.56,48.48,48.52,172417.0,39.7623,39.7623,39.6967,39.7295,172417.0
2018-10-22 11:05:00,48.52,48.57,48.48,48.48,84657.0,39.7295,39.7704,39.6967,39.6967,84657.0
2018-10-22 11:10:00,48.48,48.48,48.4,48.41,38338.0,39.6967,39.6967,39.6312,39.6394,38338.0
2018-10-22 11:15:00,48.42,48.47,48.42,48.47,44374.0,39.6476,39.6886,39.6476,39.6886,44374.0
2018-10-22 11:20:00,48.47,48.49,48.42,48.46,167255.0,39.6886,39.7049,39.6476,39.6804,167255.0
2018-10-22 11:25:00,48.48,48.5,48.39,48.39,172314.0,39.6967,39.7131,39.6231,39.6231,172314.0
2018-10-22 11:30:00,48.39,48.43,48.36,48.36,134788.0,39.6231,39.6558,39.5985,39.5985,134788.0
2018-10-22 11:35:00,48.37,48.4,48.35,48.37,59075.0,39.6067,39.6312,39.5903,39.6067,59075.0
2018-10-22 11:40:00,48.37,48.38,48.31,48.35,22305.0,39.6067,39.6149,39.5575,39.5903,22305.0
2018-10-22 11:45:00,48.34,48.39,48.3,48.37,81988.0,39.5821,39.6231,39.5494,39.6067,81988.0
2018-10-22 11:50:00,48.37,48.38,48.27,48.28,62796.0,39.6067,39.6149,39.5248,39.533,62796.0
2018-10-22 11:55:00,48.28,48.32,48.27,48.32,102791.0,39.533,39.5657,39.5248,39.5657,102791.0
2018-10-22 12:00:00,48.32,48.35,48.29,48.31,261405.0,39.5657,39.5903,39.5412,39.5575,261405.0
2018-10-22 12:05:00,48.3,48.38,48.29,48.32,59009.0,39.5494,39.6149,39.5412,39.5657,59009.0
2018-10-22 12:10:00,48.32,48.32,48.22,48.22,103265.0,39.5657,39.5657,39.4839,39.4839,103265.0
2018-10-22 12:15:00,48.22,48.26,48.21,48.25,122840.0,39.4839,39.5166,39.4757,39.5084,122840.0
2018-10-22 12:20:00,48.26,48.26,48.2,48.21,80888.0,39.5166,39.5166,39.4675,39.4757,80888.0
2018-10-22 12:25:00,48.21,48.24,48.18,48.23,116996.0,39.4757,39.5002,39.4511,39.492,116996.0
2018-10-22 12:30:00,48.24,48.26,48.22,48.26,49959.0,39.5002,39.5166,39.4839,39.5166,49959.0
2018-10-22 12:35:00,48.26,48.29,48.23,48.26,156195.0,39.5166,39.5412,39.492,39.5166,156195.0
2018-10-22 12:40:00,48.26,48.32,48.26,48.3,36892.0,39.5166,39.5657,39.5166,39.5494,36892.0
2018-10-22 12:45:00,48.31,48.33,48.28,48.28,25776.0,39.5575,39.5739,39.533,39.533,25776.0
2018-10-22 12:50:00,48.27,48.34,48.26,48.32,114190.0,39.5248,39.5821,39.5166,39.5657,114190.0
2018-10-22 12:55:00,48.32,48.33,48.29,48.31,27613.0,39.5657,39.5739,39.5412,39.5575,27613.0
2018-10-22 13:00:00,48.3,48.32,48.29,48.3,36501.0,39.5494,39.5657,39.5412,39.5494,36501.0
2018-10-22 13:05:00,48.32,48.42,48.32,48.39,155683.0,39.5657,39.6476,39.5657,39.6231,155683.0
2018-10-22 13:10:00,48.39,48.4,48.35,48.4,53202.0,39.6231,39.6312,39.5903,39.6312,53202.0
2018-10-22 13:15:00,48.4,48.41,48.38,48.38,56513.0,39.6312,39.6394,39.6149,39.6149,56513.0
2018-10-22 13:20:00,48.38,48.4,48.34,48.34,53186.0,39.6149,39.6312,39.5821,39.5821,53186.0
2018-10-22 13:25:00,48.34,48.34,48.31,48.32,29695.0,39.5821,39.5821,39.5575,39.5657,29695.0
2018-10-22 13:30:00,48.33,48.35,48.31,48.34,57510.0,39.5739,39.5903,39.5575,39.5821,57510.0
2018-10-22 13:35:00,48.35,48.38,48.33,48.36,27992.0,39.5903,39.6149,39.5739,39.5985,27992.0
2018-10-22 13:40:00,48.36,48.39,48.35,48.39,92710.0,39.5985,39.6231,39.5903,39.6231,92710.0
2018-10-22 13:45:00,48.39,48.41,48.33,48.33,91821.0,39.6231,39.6394,39.5739,39.5739,91821.0
2018-10-22 13:50:00,48.34,48.34,48.3,48.32,63040.0,39.5821,39.5821,39.5494,39.5657,63040.0
2018-10-22 13:55:00,48.32,48.34,48.31,48.31,21716.0,39.5657,39.5821,39.5575,39.5575,21716.0
2018-10-22 14:00:00,48.31,48.33,48.3,48.32,46884.0,39.5575,39.5739,39.5494,39.5657,46884.0
2018-10-22 14:05:00,48.32,48.36,48.31,48.32,71371.0,39.5657,39.5985,39.5575,39.5657,71371.0
2018-10-22 14:10:00,48.33,48.36,48.31,48.32,34069.0,39.5739,39.5985,39.5575,39.5657,34069.0
2018-10-22 14:15:00,48.32,48.35,48.31,48.32,33389.0,39.5657,39.5903,39.5575,39.5657,33389.0
2018-10-22 14:20:00,48.32,48.34,48.28,48.29,47863.0,39.5657,39.5821,39.533,39.5412,47863.0
2018-10-22 14:25:00,48.29,48.32,48.28,48.3,64345.0,39.5412,39.5657,39.533,39.5494,64345.0
2018-10-22 14:30:00,48.29,48.3,48.27,48.3,52456.0,39.5412,39.5494,39.5248,39.5494,52456.0
2018-10-22 14:35:00,48.3,48.34,48.29,48.33,74720.0,39.5494,39.5821,39.5412,39.5739,74720.0
2018-10-22 14:40:00,48.33,48.34,48.29,48.31,38572.0,39.5739,39.5821,39.5412,39.5575,38572.0
2018-10-22 14:45:00,48.31,48.39,48.3,48.37,71862.0,39.5575,39.6231,39.5494,39.6067,71862.0
2018-10-22 14:50:00,48.37,48.39,48.34,48.35,64419.0,39.6067,39.6231,39.5821,39.5903,64419.0
2018-10-22 14:55:00,48.36,48.37,48.34,48.35,43188.0,39.5985,39.6067,39.5821,39.5903,43188.0
2018-10-22 15:00:00,48.34,48.42,48.33,48.41,123818.0,39.5821,39.6476,39.5739,39.6394,123818.0
2018-10-22 15:05:00,48.41,48.42,48.39,48.42,63635.0,39.6394,39.6476,39.6231,39.6476,63635.0
2018-10-22 15:10:00,48.42,48.46,48.41,48.44,95490.0,39.6476,39.6804,39.6394,39.664,95490.0
2018-10-22 15:15:00,48.44,48.44,48.37,48.39,79598.0,39.664,39.664,39.6067,39.6231,79598.0
2018-10-22 15:20:00,48.38,48.42,48.38,48.4,58399.0,39.6149,39.6476,39.6149,39.6312,58399.0
2018-10-22 15:25:00,48.4,48.42,48.39,48.42,101121.0,39.6312,39.6476,39.6231,39.6476,101121.0
2018-10-22 15:30:00,48.42,48.45,48.4,48.45,82390.0,39.6476,39.6722,39.6312,39.6722,82390.0
2018-10-22 15:35:00,48.44,48.49,48.43,48.43,156493.0,39.664,39.7049,39.6558,39.6558,156493.0
2018-10-22 15:40:00,48.43,48.44,48.4,48.4,96138.0,39.6558,39.664,39.6312,39.6312,96138.0
2018-10-22 15:45:00,48.41,48.43,48.4,48.42,123278.0,39.6394,39.6558,39.6312,39.6476,123278.0
2018-10-22 15:50:00,48.41,48.43,48.38,48.4,206240.0,39.6394,39.6558,39.6149,39.6312,206240.0
2018-10-22 15:55:00,48.4,48.44,48.36,48.37,518157.0,39.6312,39.664,39.5985,39.6067,518157.0
2018-10-23 09:30:00,47.22,47.35,47.18,47.33,580454.0,38.665,38.7715,38.6323,38.7551,580454.0
2018-10-23 09:35:00,47.32,47.38,47.25,47.3,381334.0,38.7469,38.796,38.6896,38.7305,381334.0
2018-10-23 09:40:00,47.3,47.39,47.26,47.33,194449.0,38.7305,38.8042,38.6978,38.7551,194449.0
2018-10-23 09:45:00,47.33,47.41,47.29,47.38,327910.0,38.7551,38.8206,38.7223,38.796,327910.0
2018-10-23 09:50:00,47.38,47.39,47.31,47.33,152505.0,38.796,38.8042,38.7387,38.7551,152505.0
2018-10-23 09:55:00,47.34,47.36,47.3,47.31,168096.0,38.7633,38.7797,38.7305,38.7387,168096.0
2018-10-23 10:00:00,47.3,47.33,47.15,47.15,310756.0,38.7305,38.7551,38.6077,38.6077,310756.0
2018-10-23 10:05:00,47.15,47.19,47.1,47.14,210566.0,38.6077,38.6405,38.5668,38.5995,210566.0
2018-10-23 10:10:00,47.13,47.18,47.06,47.07,276776.0,38.5913,38.6323,38.534,38.5422,276776.0
2018-10-23 10:15:00,47.07,47.08,47.0,47.05,299183.0,38.5422,38.5504,38.4849,38.5258,299183.0
2018-10-23 10:20:00,47.05,47.12,47.02,47.06,285847.0,38.5258,38.5831,38.5013,38.534,285847.0
2018-10-23 10:25:00,47.07,47.17,47.07,47.17,149175.0,38.5422,38.6241,38.5422,38.6241,149175.0
2018-10-23 10:30:00,47.17,47.17,47.07,47.09,248527.0,38.6241,38.6241,38.5422,38.5586,248527.0
2018-10-23 10:35:00,47.09,47.18,47.08,47.17,115774.0,38.5586,38.6323,38.5504,38.6241,115774.0
2018-10-23 10:40:00,47.19,47.2,47.14,47.18,166827.0,38.6405,38.6486,38.5995,38.6323,166827.0
2018-10-23 10:45:00,47.18,47.27,47.14,47.26,207762.0,38.6323,38.706,38.5995,38.6978,207762.0
2018-10-23 10:50:00,47.26,47.29,47.24,47.25,147506.0,38.6978,38.7223,38.6814,38.6896,147506.0
2018-10-23 10:55:00,47.25,47.3,47.23,47.26,343557.0,38.6896,38.7305,38.6732,38.6978,343557.0
2018-10-23 11:00:00,47.26,47.26,47.21,47.26,134848.0,38.6978,38.6978,38.6568,38.6978,134848.0
2018-10-23 11:05:00,47.25,47.38,47.25,47.33,231337.0,38.6896,38.796,38.6896,38.7551,231337.0
2018-10-23 11:10:00,47.33,47.41,47.33,47.39,279615.0,38.7551,38.8206,38.7551,38.8042,279615.0
2018-10-23 11:15:00,47.39,47.44,47.39,47.44,120931.0,38.8042,38.8452,38.8042,38.8452,120931.0
2018-10-23 11:20:00,47.44,47.46,47.42,47.42,82251.0,38.8452,38.8615,38.8288,38.8288,82251.0
2018-10-23 11:25:00,47.42,47.47,47.4,47.43,93424.0,38.8288,38.8697,38.8124,38.837,93424.0
2018-10-23 11:30:00,47.43,47.48,47.36,47.37,176493.0,38.837,38.8779,38.7797,38.7878,176493.0
2018-10-23 11:35:00,47.36,47.39,47.35,47.35,78801.0,38.7797,38.8042,38.7715,38.7715,78801.0
2018-10-23 11:40:00,47.34,47.39,47.32,47.33,103259.0,38.7633,38.8042,38.7469,38.7551,103259.0
2018-10-23 11:45:00,47.32,47.37,47.31,47.34,103563.0,38.7469,38.7878,38.7387,38.7633,103563.0
2018-10-23 11:50:00,47.34,47.35,47.27,47.33,72643.0,38.7633,38.7715,38.706,38.7551,72643.0
2018-10-23 11:55:00,47.32,47.33,47.26,47.27,73955.0,38.7469,38.7551,38.6978,38.706,73955.0
2018-10-23 12:00:00,47.28,47.3,47.26,47.29,136477.0,38.7142,38.7305,38.6978,38.7223,136477.0
2018-10-23 12:05:00,47.28,47.43,47.28,47.43,167920.0,38.7142,38.837,38.7142,38.837,167920.0
2018-10-23 12:10:00,47.43,47.46,47.42,47.46,175576.0,38.837,38.8615,38.8288,38.8615,175576.0
2018-10-23 12:15:00,47.46,47.46,47.38,47.43,171751.0,38.8615,38.8615,38.796,38.837,171751.0
2018-10-23 12:20:00,47.43,47.5,47.42,47.47,155955.0,38.837,38.8943,38.8288,38.8697,155955.0
2018-10-23 12:25:00,47.47,47.52,47.45,47.5,395058.0,38.8697,38.9107,38.8534,38.8943,395058.0
2018-10-23 12:30:00,47.49,47.6,47.49,47.58,313683.0,38.8861,38.9762,38.8861,38.9598,313683.0
2018-10-23 12:35:00,47.58,47.61,47.55,47.6,264025.0,38.9598,38.9844,38.9352,38.9762,264025.0
2018-10-23 12:40:00,47.61,47.66,47.59,47.66,87468.0,38.9844,39.0253,38.968,39.0253,87468.0
2018-10-23 12:45:00,47.67,47.67,47.61,47.65,107216.0,39.0335,39.0335,38.9844,39.0171,107216.0
2018-10-23 12:50:00,47.65,47.68,47.59,47.6,97209.0,39.0171,39.0417,38.968,38.9762,97209.0
2018-10-23 12:55:00,47.61,47.62,47.57,47.57,94537.0,38.9844,38.9926,38.9516,38.9516,94537.0
2018-10-23 13:00:00,47.56,47.73,47.55,47.72,174415.0,38.9434,39.0826,38.9352,39.0744,174415.0
2018-10-23 13:05:00,47.72,47.79,47.69,47.78,302173.0,39.0744,39.1318,39.0499,39.1236,302173.0
2018-10-23 13:10:00,47.77,47.79,47.74,47.76,147911.0,39.1154,39.1318,39.0908,39.1072,147911.0
2018-10-23 13:15:00,47.75,47.78,47.7,47.72,124013.0,39.099,39.1236,39.0581,39.0744,124013.0
2018-10-23 13:20:00,47.72,47.78,47.7,47.77,574704.0,39.0744,39.1236,39.0581,39.1154,574704.0
2018-10-23 13:25:00,47.77,47.8,47.72,47.72,154296.0,39.1154,39.1399,39.0744,39.0744,154296.0
2018-10-23 13:30:00,47.72,47.78,47.71,47.74,192352.0,39.0744,39.1236,39.0662,39.0908,192352.0
2018-10-23 13:35:00,47.74,47.75,47.67,47.7,265870.0,39.0908,39.099,39.0335,39.0581,265870.0
2018-10-23 13:40:00,47.71,47.74,47.64,47.66,340389.0,39.0662,39.0908,39.0089,39.0253,340389.0
2018-10-23 13:45:00,47.66,47.7,47.64,47.66,73888.0,39.0253,39.0581,39.0089,39.0253,73888.0
2018-10-23 13:50:00,47.65,47.73,47.63,47.64,134892.0,39.0171,39.0826,39.0007,39.0089,134892.0
2018-10-23 13:55:00,47.64,47.68,47.63,47.64,131913.0,39.0089,39.0417,39.0007,39.0089,131913.0
2018-10-23 14:00:00,47.64,47.69,47.63,47.66,97324.0,39.0089,39.0499,39.0007,39.0253,97324.0
2018-10-23 14:05:00,47.65,47.73,47.63,47.71,270673.0,39.0171,39.0826,39.0007,39.0662,270673.0
2018-10-23 14:10:00,47.72,47.79,47.7,47.78,200110.0,39.0744,39.1318,39.0581,39.1236,200110.0
2018-10-23 14:15:00,47.78,47.88,47.77,47.88,187544.0,39.1236,39.2055,39.1154,39.2055,187544.0
2018-10-23 14:20:00,47.88,47.9,47.84,47.9,202435.0,39.2055,39.2218,39.1727,39.2218,202435.0
2018-10-23 14:25:00,47.9,47.9,47.81,47.86,172213.0,39.2218,39.2218,39.1481,39.1891,172213.0
2018-10-23 14:30:00,47.87,47.96,47.86,47.93,264755.0,39.1973,39.271,39.1891,39.2464,264755.0
2018-10-23 14:35:00,47.93,47.97,47.9,47.94,118382.0,39.2464,39.2791,39.2218,39.2546,118382.0
2018-10-23 14:40:00,47.94,47.99,47.91,47.98,168035.0,39.2546,39.2955,39.23,39.2873,168035.0
2018-10-23 14:45:00,47.97,48.0,47.92,48.0,136232.0,39.2791,39.3037,39.2382,39.3037,136232.0
2018-10-23 14:50:00,47.99,48.03,47.96,47.99,133743.0,39.2955,39.3283,39.271,39.2955,133743.0
2018-10-23 14:55:00,47.98,48.06,47.96,48.03,119963.0,39.2873,39.3528,39.271,39.3283,119963.0
2018-10-23 15:00:00,48.02,48.08,48.01,48.04,217273.0,39.3201,39.3692,39.3119,39.3365,217273.0
2018-10-23 15:05:00,48.04,48.11,48.03,48.05,387907.0,39.3365,39.3938,39.3283,39.3447,387907.0
2018-10-23 15:10:00,48.05,48.06,48.0,48.03,507591.0,39.3447,39.3528,39.3037,39.3283,507591.0
2018-10-23 15:15:00,48.03,48.09,48.01,48.03,144561.0,39.3283,39.3774,39.3119,39.3283,144561.0
2018-10-23 15:20:00,48.04,48.13,48.03,48.09,249955.0,39.3365,39.4102,39.3283,39.3774,249955.0
2018-10-23 15:25:00,48.09,48.13,48.03,48.04,297689.0,39.3774,39.4102,39.3283,39.3365,297689.0
2018-10-23 15:30:00,48.04,48.05,47.99,48.05,124742.0,39.3365,39.3447,39.2955,39.3447,124742.0
2018-10-23 15:35:00,48.05,48.06,47.96,47.98,82252.0,39.3447,39.3528,39.271,39.2873,82252.0
2018-10-23 15:40:00,47.98,48.01,47.94,47.97,135722.0,39.2873,39.3119,39.2546,39.2791,135722.0
2018-10-23 15:45:00,47.96,47.98,47.94,47.97,105998.0,39.271,39.2873,39.2546,39.2791,105998.0
2018-10-23 15:50:00,47.96,47.98,47.91,47.92,291909.0,39.271,39.2873,39.23,39.2382,291909.0
2018-10-23 15:55:00,47.92,47.92,47.84,47.87,299476.0,39.2382,39.2382,39.1727,39.1973,299476.0
2018-10-24 09:30:00,47.66,47.7,47.58,47.59,165029.0,39.0253,39.0581,38.9598,38.968,165029.0
2018-10-24 09:35:00,47.59,47.61,47.51,47.59,59789.0,38.968,38.9844,38.9025,38.968,59789.0
2018-10-24 09:40:00,47.59,47.69,47.58,47.62,78174.0,38.968,39.0499,38.9598,38.9926,78174.0
2018-10-24 09:45:00,47.62,47.66,47.52,47.53,106883.0,38.9926,39.0253,38.9107,38.9189,106883.0
2018-10-24 09:50:00,47.53,47.54,47.49,47.51,241747.0,38.9189,38.927,38.8861,38.9025,241747.0
2018-10-24 09:55:00,47.5,47.55,47.47,47.49,65339.0,38.8943,38.9352,38.8697,38.8861,65339.0
2018-10-24 10:00:00,47.48,47.49,47.41,47.42,95664.0,38.8779,38.8861,38.8206,38.8288,95664.0
2018-10-24 10:05:00,47.42,47.5,47.4,47.46,120789.0,38.8288,38.8943,38.8124,38.8615,120789.0
2018-10-24 10:10:00,47.46,47.49,47.42,47.42,132023.0,38.8615,38.8861,38.8288,38.8288,132023.0
2018-10-24 10:15:00,47.42,47.43,47.35,47.36,328938.0,38.8288,38.837,38.7715,38.7797,328938.0
2018-10-24 10:20:00,47.36,47.36,47.29,47.31,158558.0,38.7797,38.7797,38.7223,38.7387,158558.0
2018-10-24 10:25:00,47.31,47.39,47.3,47.31,203435.0,38.7387,38.8042,38.7305,38.7387,203435.0
2018-10-24 10:30:00,47.3,47.37,47.29,47.33,255771.0,38.7305,38.7878,38.7223,38.7551,255771.0
2018-10-24 10:35:00,47.33,47.38,47.28,47.28,100959.0,38.7551,38.796,38.7142,38.7142,100959.0
2018-10-24 10:40:00,47.28,47.35,47.27,47.27,142346.0,38.7142,38.7715,38.706,38.706,142346.0
2018-10-24 10:45:00,47.27,47.27,47.2,47.25,137092.0,38.706,38.706,38.6486,38.6896,137092.0
2018-10-24 10:50:00,47.26,47.29,47.24,47.28,74350.0,38.6978,38.7223,38.6814,38.7142,74350.0
2018-10-24 10:55:00,47.27,47.3,47.23,47.24,134685.0,38.706,38.7305,38.6732,38.6814,134685.0
2018-10-24 11:00:00,47.23,47.25,47.15,47.15,168051.0,38.6732,38.6896,38.6077,38.6077,168051.0
2018-10-24 11:05:00,47.14,47.16,47.0,47.01,154851.0,38.5995,38.6159,38.4849,38.4931,154851.0
2018-10-24 11:10:00,47.01,47.08,47.0,47.01,325346.0,38.4931,38.5504,38.4849,38.4931,325346.0
2018-10-24 11:15:00,47.02,47.06,46.99,47.01,285758.0,38.5013,38.534,38.4767,38.4931,285758.0
2018-10-24 11:20:00,47.01,47.09,46.98,47.04,319721.0,38.4931,38.5586,38.4685,38.5176,319721.0
2018-10-24 11:25:00,47.05,47.07,46.98,46.98,177417.0,38.5258,38.5422,38.4685,38.4685,177417.0
2018-10-24 11:30:00,46.97,47.02,46.95,47.01,96961.0,38.4603,38.5013,38.4439,38.4931,96961.0
2018-10-24 11:35:00,47.02,47.09,46.97,47.07,167687.0,38.5013,38.5586,38.4603,38.5422,167687.0
2018-10-24 11:40:00,47.07,47.08,47.02,47.03,167097.0,38.5422,38.5504,38.5013,38.5094,167097.0
2018-10-24 11:45:00,47.03,47.18,47.03,47.16,270809.0,38.5094,38.6323,38.5094,38.6159,270809.0
2018-10-24 11:50:00,47.16,47.23,47.12,47.22,143457.0,38.6159,38.6732,38.5831,38.665,143457.0
2018-10-24 11:55:00,47.23,47.29,47.21,47.24,146962.0,38.6732,38.7223,38.6568,38.6814,146962.0
2018-10-24 12:00:00,47.25,47.26,47.21,47.22,88401.0,38.6896,38.6978,38.6568,38.665,88401.0
2018-10-24 12:05:00,47.23,47.25,47.18,47.2,57621.0,38.6732,38.6896,38.6323,38.6486,57621.0
2018-10-24 12:10:00,47.19,47.27,47.18,47.26,122435.0,38.6405,38.706,38.6323,38.6978,122435.0
2018-10-24 12:15:00,47.26,47.31,47.19,47.21,176520.0,38.6978,38.7387,38.6405,38.6568,176520.0
2018-10-24 12:20:00,47.21,47.21,47.15,47.16,212596.0,38.6568,38.6568,38.6077,38.6159,212596.0
2018-10-24 12:25:00,47.17,47.19,47.14,47.17,157490.0,38.6241,38.6405,38.5995,38.6241,157490.0
2018-10-24 12:30:00,47.17,47.18,47.1,47.11,89595.0,38.6241,38.6323,38.5668,38.575,89595.0
2018-10-24 12:35:00,47.12,47.14,47.05,47.05,101806.0,38.5831,38.5995,38.5258,38.5258,101806.0
2018-10-24 12:40:00,47.05,47.08,47.03,47.08,86751.0,38.5258,38.5504,38.5094,38.5504,86751.0
2018-10-24 12:45:00,47.07,47.1,47.03,47.08,92267.0,38.5422,38.5668,38.5094,38.5504,92267.0
2018-10-24 12:50:00,47.08,47.15,47.04,47.15,143746.0,38.5504,38.6077,38.5176,38.6077,143746.0
2018-10-24 12:55:00,47.15,47.17,47.12,47.14,86767.0,38.6077,38.6241,38.5831,38.5995,86767.0
2018-10-24 13:00:00,47.13,47.13,47.01,47.02,205629.0,38.5913,38.5913,38.4931,38.5013,205629.0
2018-10-24 13:05:00,47.02,47.03,46.94,46.95,155734.0,38.5013,38.5094,38.4358,38.4439,155734.0
2018-10-24 13:10:00,46.95,47.0,46.94,46.98,98981.0,38.4439,38.4849,38.4358,38.4685,98981.0
2018-10-24 13:15:00,46.98,47.06,46.91,47.04,189865.0,38.4685,38.534,38.4112,38.5176,189865.0
2018-10-24 13:20:00,47.04,47.04,46.99,47.0,186269.0,38.5176,38.5176,38.4767,38.4849,186269.0
2018-10-24 13:25:00,47.0,47.01,46.95,46.98,84543.0,38.4849,38.4931,38.4439,38.4685,84543.0
2018-10-24 13:30:00,46.98,47.04,46.9,47.02,359933.0,38.4685,38.5176,38.403,38.5013,359933.0
2018-10-24 13:35:00,47.02,47.03,46.93,46.94,147591.0,38.5013,38.5094,38.4276,38.4358,147591.0
2018-10-24 13:40:00,46.94,47.05,46.93,47.05,200616.0,38.4358,38.5258,38.4276,38.5258,200616.0
2018-10-24 13:45:00,47.04,47.06,46.97,47.04,210740.0,38.5176,38.534,38.4603,38.5176,210740.0
2018-10-24 13:50:00,47.04,47.07,46.98,47.05,95951.0,38.5176,38.5422,38.4685,38.5258,95951.0
2018-10-24 13:55:00,47.05,47.05,46.93,46.97,176978.0,38.5258,38.5258,38.4276,38.4603,176978.0
2018-10-24 14:00:00,46.96,46.98,46.89,46.92,208507.0,38.4521,38.4685,38.3948,38.4194,208507.0
2018-10-24 14:05:00,46.91,46.92,46.85,46.86,131214.0,38.4112,38.4194,38.3621,38.3702,131214.0
2018-10-24 14:10:00,46.86,46.92,46.86,46.89,138227.0,38.3702,38.4194,38.3702,38.3948,138227.0
2018-10-24 14:15:00,46.89,46.96,46.85,46.94,184745.0,38.3948,38.4521,38.3621,38.4358,184745.0
2018-10-24 14:20:00,46.94,47.01,46.91,47.0,354169.0,38.4358,38.4931,38.4112,38.4849,354169.0
2018-10-24 14:25:00,47.01,47.06,46.93,47.05,301711.0,38.4931,38.534,38.4276,38.5258,301711.0
2018-10-24 14:30:00,47.05,47.1,47.01,47.09,211844.0,38.5258,38.5668,38.4931,38.5586,211844.0
2018-10-24 14:35:00,47.08,47.1,47.04,47.08,204247.0,38.5504,38.5668,38.5176,38.5504,204247.0
2018-10-24 14:40:00,47.08,47.1,47.0,47.0,89518.0,38.5504,38.5668,38.4849,38.4849,89518.0
2018-10-24 14:45:00,47.01,47.01,46.94,46.97,261024.0,38.4931,38.4931,38.4358,38.4603,261024.0
2018-10-24 14:50:00,46.97,46.98,46.92,46.93,148439.0,38.4603,38.4685,38.4194,38.4276,148439.0
2018-10-24 14:55:00,46.94,47.01,46.94,46.98,75885.0,38.4358,38.4931,38.4358,38.4685,75885.0
2018-10-24 15:00:00,46.97,46.97,46.81,46.82,287433.0,38.4603,38.4603,38.3293,38.3375,287433.0
2018-10-24 15:05:00,46.83,46.84,46.79,46.83,123251.0,38.3457,38.3539,38.3129,38.3457,123251.0
2018-10-24 15:10:00,46.84,46.88,46.82,46.87,93795.0,38.3539,38.3866,38.3375,38.3784,93795.0
2018-10-24 15:15:00,46.86,46.91,46.83,46.83,129694.0,38.3702,38.4112,38.3457,38.3457,129694.0
2018-10-24 15:20:00,46.84,46.84,46.72,46.73,210019.0,38.3539,38.3539,38.2556,38.2638,210019.0
2018-10-24 15:25:00,46.75,46.82,46.67,46.68,158020.0,38.2802,38.3375,38.2147,38.2229,158020.0
2018-10-24 15:30:00,46.68,46.72,46.66,46.67,135418.0,38.2229,38.2556,38.2065,38.2147,135418.0
2018-10-24 15:35:00,46.66,46.77,46.66,46.75,239770.0,38.2065,38.2966,38.2065,38.2802,239770.0
2018-10-24 15:40:00,46.75,46.78,46.69,46.69,170550.0,38.2802,38.3047,38.231,38.231,170550.0
2018-10-24 15:45:00,46.68,46.7,46.57,46.59,341355.0,38.2229,38.2392,38.1328,38.1492,341355.0
2018-10-24 15:50:00,46.58,46.63,46.51,46.54,213291.0,38.141,38.1819,38.0837,38.1082,213291.0
2018-10-24 15:55:00,46.53,46.53,46.33,46.36,613286.0,38.1,38.1,37.9363,37.9608,613286.0
2018-10-25 09:30:00,46.83,46.9,46.75,46.81,637807.0,38.3457,38.403,38.2802,38.3293,637807.0
2018-10-25 09:35:00,46.8,46.89,46.77,46.82,573018.0,38.3211,38.3948,38.2966,38.3375,573018.0
2018-10-25 09:40:00,46.84,46.92,46.73,46.91,432562.0,38.3539,38.4194,38.2638,38.4112,432562.0
2018-10-25 09:45:00,46.9,46.91,46.78,46.91,158132.0,38.403,38.4112,38.3047,38.4112,158132.0
2018-10-25 09:50:00,46.91,47.02,46.9,46.97,414233.0,38.4112,38.5013,38.403,38.4603,414233.0
2018-10-25 09:55:00,46.97,47.02,46.95,46.97,112636.0,38.4603,38.5013,38.4439,38.4603,112636.0
2018-10-25 10:00:00,46.97,47.12,46.96,47.12,137390.0,38.4603,38.5831,38.4521,38.5831,137390.0
2018-10-25 10:05:00,47.13,47.14,47.06,47.13,208349.0,38.5913,38.5995,38.534,38.5913,208349.0
2018-10-25 10:10:00,47.13,47.15,47.06,47.11,292332.0,38.5913,38.6077,38.534,38.575,292332.0
2018-10-25 10:15:00,47.11,47.15,47.01,47.03,181686.0,38.575,38.6077,38.4931,38.5094,181686.0
2018-10-25 10:20:00,47.02,47.06,46.99,47.02,106587.0,38.5013,38.534,38.4767,38.5013,106587.0
2018-10-25 10:25:00,47.02,47.14,47.01,47.13,126516.0,38.5013,38.5995,38.4931,38.5913,126516.0
2018-10-25 10:30:00,47.13,47.24,47.11,47.21,207456.0,38.5913,38.6814,38.575,38.6568,207456.0
2018-10-25 10:35:00,47.22,47.26,47.18,47.19,141300.0,38.665,38.6978,38.6323,38.6405,141300.0
2018-10-25 10:40:00,47.19,47.28,47.17,47.26,200815.0,38.6405,38.7142,38.6241,38.6978,200815.0
2018-10-25 10:45:00,47.26,47.27,47.19,47.21,185157.0,38.6978,38.706,38.6405,38.6568,185157.0
2018-10-25 10:50:00,47.21,47.24,47.16,47.21,225174.0,38.6568,38.6814,38.6159,38.6568,225174.0
2018-10-25 10:55:00,47.2,47.25,47.17,47.17,193112.0,38.6486,38.6896,38.6241,38.6241,193112.0
2018-10-25 11:00:00,47.17,47.23,47.14,47.14,236538.0,38.6241,38.6732,38.5995,38.5995,236538.0
2018-10-25 11:05:00,47.14,47.15,47.09,47.14,104581.0,38.5995,38.6077,38.5586,38.5995,104581.0
2018-10-25 11:10:00,47.13,47.14,47.06,47.11,269692.0,38.5913,38.5995,38.534,38.575,269692.0
2018-10-25 11:15:00,47.11,47.17,47.08,47.17,151023.0,38.575,38.6241,38.5504,38.6241,151023.0
2018-10-25 11:20:00,47.18,47.3,47.17,47.28,139451.0,38.6323,38.7305,38.6241,38.7142,139451.0
2018-10-25 11:25:00,47.29,47.36,47.29,47.35,93980.0,38.7223,38.7797,38.7223,38.7715,93980.0
2018-10-25 11:30:00,47.34,47.38,47.31,47.33,184820.0,38.7633,38.796,38.7387,38.7551,184820.0
2018-10-25 11:35:00,47.32,47.36,47.31,47.33,65961.0,38.7469,38.7797,38.7387,38.7551,65961.0
2018-10-25 11:40:00,47.33,47.33,47.22,47.24,115361.0,38.7551,38.7551,38.665,38.6814,115361.0
2018-10-25 11:45:00,47.24,47.31,47.23,47.31,44687.0,38.6814,38.7387,38.6732,38.7387,44687.0
2018-10-25 11:50:00,47.32,47.33,47.28,47.32,87723.0,38.7469,38.7551,38.7142,38.7469,87723.0
2018-10-25 11:55:00,47.33,47.34,47.27,47.28,85276.0,38.7551,38.7633,38.706,38.7142,85276.0
2018-10-25 12:00:00,47.29,47.29,47.23,47.27,94443.0,38.7223,38.7223,38.6732,38.706,94443.0
2018-10-25 12:05:00,47.28,47.34,47.27,47.32,79279.0,38.7142,38.7633,38.706,38.7469,79279.0
2018-10-25 12:10:00,47.33,47.34,47.26,47.28,77969.0,38.7551,38.7633,38.6978,38.7142,77969.0
2018-10-25 12:15:00,47.28,47.28,47.22,47.23,118266.0,38.7142,38.7142,38.665,38.6732,118266.0
2018-10-25 12:20:00,47.23,47.26,47.21,47.26,96763.0,38.6732,38.6978,38.6568,38.6978,96763.0
2018-10-25 12:25:00,47.26,47.29,47.24,47.26,178498.0,38.6978,38.7223,38.6814,38.6978,178498.0
2018-10-25 12:30:00,47.25,47.31,47.23,47.27,133426.0,38.6896,38.7387,38.6732,38.706,133426.0
2018-10-25 12:35:00,47.27,47.3,47.27,47.29,87977.0,38.706,38.7305,38.706,38.7223,87977.0
2018-10-25 12:40:00,47.29,47.32,47.25,47.32,140084.0,38.7223,38.7469,38.6896,38.7469,140084.0
2018-10-25 12:45:00,47.33,47.37,47.3,47.36,81008.0,38.7551,38.7878,38.7305,38.7797,81008.0
2018-10-25 12:50:00,47.36,47.39,47.34,47.38,69932.0,38.7797,38.8042,38.7633,38.796,69932.0
2018-10-25 12:55:00,47.38,47.39,47.36,47.37,48818.0,38.796,38.8042,38.7797,38.7878,48818.0
2018-10-25 13:00:00,47.38,47.4,47.34,47.34,91977.0,38.796,38.8124,38.7633,38.7633,91977.0
2018-10-25 13:05:00,47.35,47.35,47.28,47.29,139441.0,38.7715,38.7715,38.7142,38.7223,139441.0
2018-10-25 13:10:00,47.3,47.3,47.26,47.29,127167.0,38.7305,38.7305,38.6978,38.7223,127167.0
2018-10-25 13:15:00,47.29,47.31,47.26,47.28,108127.0,38.7223,38.7387,38.6978,38.7142,108127.0
2018-10-25 13:20:00,47.27,47.33,47.27,47.32,41575.0,38.706,38.7551,38.706,38.7469,41575.0
2018-10-25 13:25:00,47.31,47.38,47.31,47.35,124204.0,38.7387,38.796,38.7387,38.7715,124204.0
2018-10-25 13:30:00,47.36,47.37,47.32,47.36,98839.0,38.7797,38.7878,38.7469,38.7797,98839.0
2018-10-25 13:35:00,47.36,47.45,47.35,47.42,416945.0,38.7797,38.8534,38.7715,38.8288,416945.0
2018-10-25 13:40:00,47.42,47.44,47.4,47.42,267239.0,38.8288,38.8452,38.8124,38.8288,267239.0
2018-10-25 13:45:00,47.42,47.44,47.4,47.44,110664.0,38.8288,38.8452,38.8124,38.8452,110664.0
2018-10-25 13:50:00,47.44,47.44,47.39,47.4,147477.0,38.8452,38.8452,38.8042,38.8124,147477.0
2018-10-25 13:55:00,47.4,47.4,47.3,47.37,106699.0,38.8124,38.8124,38.7305,38.7878,106699.0
2018-10-25 14:00:00,47.37,47.38,47.34,47.36,169523.0,38.7878,38.796,38.7633,38.7797,169523.0
2018-10-25 14:05:00,47.36,47.44,47.36,47.44,163845.0,38.7797,38.8452,38.7797,38.8452,163845.0
2018-10-25 14:10:00,47.44,47.45,47.41,47.43,173682.0,38.8452,38.8534,38.8206,38.837,173682.0
2018-10-25 14:15:00,47.44,47.46,47.38,47.4,118505.0,38.8452,38.8615,38.796,38.8124,118505.0
2018-10-25 14:20:00,47.39,47.41,47.36,47.4,146082.0,38.8042,38.8206,38.7797,38.8124,146082.0
2018-10-25 14:25:00,47.39,47.48,47.39,47.45,183063.0,38.8042,38.8779,38.8042,38.8534,183063.0
2018-10-25 14:30:00,47.45,47.51,47.44,47.5,119790.0,38.8534,38.9025,38.8452,38.8943,119790.0
2018-10-25 14:35:00,47.49,47.51,47.45,47.46,244368.0,38.8861,38.9025,38.8534,38.8615,244368.0
2018-10-25 14:40:00,47.46,47.52,47.45,47.49,178777.0,38.8615,38.9107,38.8534,38.8861,178777.0
2018-10-25 14:45:00,47.5,47.53,47.49,47.5,109433.0,38.8943,38.9189,38.8861,38.8943,109433.0
2018-10-25 14:50:00,47.49,47.5,47.43,47.45,165257.0,38.8861,38.8943,38.837,38.8534,165257.0
2018-10-25 14:55:00,47.46,47.47,47.41,47.43,123173.0,38.8615,38.8697,38.8206,38.837,123173.0
2018-10-25 15:00:00,47.42,47.45,47.38,47.41,328403.0,38.8288,38.8534,38.796,38.8206,328403.0
2018-10-25 15:05:00,47.4,47.42,47.38,47.39,90252.0,38.8124,38.8288,38.796,38.8042,90252.0
2018-10-25 15:10:00,47.39,47.43,47.38,47.43,105896.0,38.8042,38.837,38.796,38.837,105896.0
2018-10-25 15:15:00,47.42,47.46,47.42,47.44,70695.0,38.8288,38.8615,38.8288,38.8452,70695.0
2018-10-25 15:20:00,47.43,47.44,47.36,47.38,400730.0,38.837,38.8452,38.7797,38.796,400730.0
2018-10-25 15:25:00,47.39,47.39,47.33,47.36,180040.0,38.8042,38.8042,38.7551,38.7797,180040.0
2018-10-25 15:30:00,47.36,47.39,47.28,47.29,259778.0,38.7797,38.8042,38.7142,38.7223,259778.0
2018-10-25 15:35:00,47.28,47.31,47.27,47.29,251451.0,38.7142,38.7387,38.706,38.7223,251451.0
2018-10-25 15:40:00,47.29,47.31,47.21,47.22,231011.0,38.7223,38.7387,38.6568,38.665,231011.0
2018-10-25 15:45:00,47.23,47.24,47.18,47.21,245080.0,38.6732,38.6814,38.6323,38.6568,245080.0
2018-10-25 15:50:00,47.21,47.21,47.09,47.15,338344.0,38.6568,38.6568,38.5586,38.6077,338344.0
2018-10-25 15:55:00,47.15,47.21,47.12,47.18,274815.0,38.6077,38.6568,38.5831,38.6323,274815.0
2018-10-26 09:30:00,46.25,46.3,46.16,46.21,589489.0,37.8708,37.9117,37.7971,37.838,589489.0
2018-10-26 09:35:00,46.21,46.36,46.17,46.29,239784.0,37.838,37.9608,37.8053,37.9035,239784.0
2018-10-26 09:40:00,46.29,46.43,46.29,46.41,258114.0,37.9035,38.0182,37.9035,38.0018,258114.0
2018-10-26 09:45:00,46.42,46.52,46.4,46.51,195458.0,38.01,38.0918,37.9936,38.0837,195458.0
2018-10-26 09:50:00,46.5,46.5,46.36,46.39,252854.0,38.0755,38.0755,37.9608,37.9854,252854.0
2018-10-26 09:55:00,46.39,46.47,46.39,46.44,364782.0,37.9854,38.0509,37.9854,38.0263,364782.0
2018-10-26 10:00:00,46.43,46.44,46.25,46.25,237377.0,38.0182,38.0263,37.8708,37.8708,237377.0
2018-10-26 10:05:00,46.25,46.25,46.1,46.16,430363.0,37.8708,37.8708,37.7479,37.7971,430363.0
2018-10-26 10:10:00,46.16,46.22,46.13,46.17,658406.0,37.7971,37.8462,37.7725,37.8053,658406.0
2018-10-26 10:15:00,46.16,46.27,46.15,46.24,310847.0,37.7971,37.8871,37.7889,37.8626,310847.0
2018-10-26 10:20:00,46.24,46.31,46.19,46.31,249282.0,37.8626,37.9199,37.8216,37.9199,249282.0
2018-10-26 10:25:00,46.31,46.37,46.22,46.22,261133.0,37.9199,37.969,37.8462,37.8462,261133.0
2018-10-26 10:30:00,46.21,46.24,46.15,46.2,246504.0,37.838,37.8626,37.7889,37.8298,246504.0
2018-10-26 10:35:00,46.2,46.26,46.15,46.2,215926.0,37.8298,37.879,37.7889,37.8298,215926.0
2018-10-26 10:40:00,46.2,46.25,46.16,46.16,267771.0,37.8298,37.8708,37.7971,37.7971,267771.0
2018-10-26 10:45:00,46.16,46.18,46.09,46.16,213964.0,37.7971,37.8134,37.7397,37.7971,213964.0
2018-10-26 10:50:00,46.16,46.21,46.1,46.14,235764.0,37.7971,37.838,37.7479,37.7807,235764.0
2018-10-26 10:55:00,46.15,46.18,46.03,46.05,271367.0,37.7889,37.8134,37.6906,37.707,271367.0
2018-10-26 11:00:00,46.05,46.13,46.04,46.12,645253.0,37.707,37.7725,37.6988,37.7643,645253.0
2018-10-26 11:05:00,46.11,46.24,46.08,46.19,166997.0,37.7561,37.8626,37.7316,37.8216,166997.0
2018-10-26 11:10:00,46.18,46.21,46.14,46.18,206890.0,37.8134,37.838,37.7807,37.8134,206890.0
2018-10-26 11:15:00,46.17,46.32,46.16,46.31,226025.0,37.8053,37.9281,37.7971,37.9199,226025.0
2018-10-26 11:20:00,46.32,46.41,46.31,46.41,582814.0,37.9281,38.0018,37.9199,38.0018,582814.0
2018-10-26 11:25:00,46.4,46.47,46.38,46.44,295162.0,37.9936,38.0509,37.9772,38.0263,295162.0
2018-10-26 11:30:00,46.44,46.6,46.44,46.59,293963.0,38.0263,38.1574,38.0263,38.1492,293963.0
2018-10-26 11:35:00,46.6,46.62,46.51,46.54,212223.0,38.1574,38.1737,38.0837,38.1082,212223.0
2018-10-26 11:40:00,46.54,46.6,46.47,46.48,239104.0,38.1082,38.1574,38.0509,38.0591,239104.0
2018-10-26 11:45:00,46.47,46.53,46.46,46.51,228869.0,38.0509,38.1,38.0427,38.0837,228869.0
2018-10-26 11:50:00,46.51,46.65,46.51,46.61,241390.0,38.0837,38.1983,38.0837,38.1655,241390.0
2018-10-26 11:55:00,46.61,46.67,46.59,46.61,155151.0,38.1655,38.2147,38.1492,38.1655,155151.0
2018-10-26 12:00:00,46.6,46.72,46.6,46.71,310308.0,38.1574,38.2556,38.1574,38.2474,310308.0
2018-10-26 12:05:00,46.71,46.79,46.71,46.76,368864.0,38.2474,38.3129,38.2474,38.2884,368864.0
2018-10-26 12:10:00,46.76,46.77,46.69,46.72,149581.0,38.2884,38.2966,38.231,38.2556,149581.0
2018-10-26 12:15:00,46.72,46.77,46.68,46.77,181970.0,38.2556,38.2966,38.2229,38.2966,181970.0
2018-10-26 12:20:00,46.77,46.84,46.76,46.78,431245.0,38.2966,38.3539,38.2884,38.3047,431245.0
2018-10-26 12:25:00,46.77,46.81,46.74,46.79,101519.0,38.2966,38.3293,38.272,38.3129,101519.0
2018-10-26 12:30:00,46.78,46.87,46.75,46.83,240583.0,38.3047,38.3784,38.2802,38.3457,240583.0
2018-10-26 12:35:00,46.83,46.85,46.78,46.82,118351.0,38.3457,38.3621,38.3047,38.3375,118351.0
2018-10-26 12:40:00,46.81,46.91,46.8,46.91,193738.0,38.3293,38.4112,38.3211,38.4112,193738.0
2018-10-26 12:45:00,46.91,47.0,46.91,47.0,113600.0,38.4112,38.4849,38.4112,38.4849,113600.0
2018-10-26 12:50:00,46.99,46.99,46.9,46.92,119408.0,38.4767,38.4767,38.403,38.4194,119408.0
2018-10-26 12:55:00,46.93,46.93,46.83,46.84,131431.0,38.4276,38.4276,38.3457,38.3539,131431.0
2018-10-26 13:00:00,46.84,46.97,46.84,46.97,255301.0,38.3539,38.4603,38.3539,38.4603,255301.0
2018-10-26 13:05:00,46.97,47.0,46.91,46.91,103153.0,38.4603,38.4849,38.4112,38.4112,103153.0
2018-10-26 13:10:00,46.91,46.97,46.89,46.94,116252.0,38.4112,38.4603,38.3948,38.4358,116252.0
2018-10-26 13:15:00,46.95,46.97,46.88,46.92,107357.0,38.4439,38.4603,38.3866,38.4194,107357.0
2018-10-26 13:20:00,46.93,46.94,46.84,46.85,137452.0,38.4276,38.4358,38.3539,38.3621,137452.0
2018-10-26 13:25:00,46.86,46.88,46.78,46.79,113028.0,38.3702,38.3866,38.3047,38.3129,113028.0
2018-10-26 13:30:00,46.78,46.78,46.68,46.69,109618.0,38.3047,38.3047,38.2229,38.231,109618.0
2018-10-26 13:35:00,46.69,46.76,46.66,46.68,398979.0,38.231,38.2884,38.2065,38.2229,398979.0
2018-10-26 13:40:00,46.69,46.82,46.68,46.81,119545.0,38.231,38.3375,38.2229,38.3293,119545.0
2018-10-26 13:45:00,46.8,46.84,46.73,46.81,116773.0,38.3211,38.3539,38.2638,38.3293,116773.0
2018-10-26 13:50:00,46.8,46.85,46.78,46.84,125803.0,38.3211,38.3621,38.3047,38.3539,125803.0
2018-10-26 13:55:00,46.85,46.88,46.83,46.83,152901.0,38.3621,38.3866,38.3457,38.3457,152901.0
2018-10-26 14:00:00,46.83,46.87,46.7,46.74,161048.0,38.3457,38.3784,38.2392,38.272,161048.0
2018-10-26 14:05:00,46.73,46.75,46.66,46.71,167876.0,38.2638,38.2802,38.2065,38.2474,167876.0
2018-10-26 14:10:00,46.7,46.75,46.63,46.65,128776.0,38.2392,38.2802,38.1819,38.1983,128776.0
2018-10-26 14:15:00,46.65,46.68,46.62,46.66,307237.0,38.1983,38.2229,38.1737,38.2065,307237.0
2018-10-26 14:20:00,46.66,46.72,46.61,46.71,137672.0,38.2065,38.2556,38.1655,38.2474,137672.0
2018-10-26 14:25:00,46.71,46.81,46.7,46.76,201855.0,38.2474,38.3293,38.2392,38.2884,201855.0
2018-10-26 14:30:00,46.76,46.82,46.74,46.78,253423.0,38.2884,38.3375,38.272,38.3047,253423.0
2018-10-26 14:35:00,46.78,46.87,46.77,46.81,242706.0,38.3047,38.3784,38.2966,38.3293,242706.0
2018-10-26 14:40:00,46.81,46.84,46.73,46.76,188881.0,38.3293,38.3539,38.2638,38.2884,188881.0
2018-10-26 14:45:00,46.76,46.78,46.66,46.66,212344.0,38.2884,38.3047,38.2065,38.2065,212344.0
2018-10-26 14:50:00,46.66,46.7,46.62,46.64,114199.0,38.2065,38.2392,38.1737,38.1901,114199.0
2018-10-26 14:55:00,46.63,46.63,46.52,46.56,186252.0,38.1819,38.1819,38.0918,38.1246,186252.0
2018-10-26 15:00:00,46.55,46.56,46.45,46.55,378614.0,38.1164,38.1246,38.0345,38.1164,378614.0
2018-10-26 15:05:00,46.55,46.59,46.51,46.56,196671.0,38.1164,38.1492,38.0837,38.1246,196671.0
2018-10-26 15:10:00,46.56,46.6,46.46,46.48,284923.0,38.1246,38.1574,38.0427,38.0591,284923.0
2018-10-26 15:15:00,46.48,46.64,46.48,46.63,250680.0,38.0591,38.1901,38.0591,38.1819,250680.0
2018-10-26 15:20:00,46.63,46.75,46.62,46.68,386965.0,38.1819,38.2802,38.1737,38.2229,386965.0
2018-10-26 15:25:00,46.67,46.73,46.64,46.7,349789.0,38.2147,38.2638,38.1901,38.2392,349789.0
2018-10-26 15:30:00,46.7,46.7,46.58,46.59,738858.0,38.2392,38.2392,38.141,38.1492,738858.0
2018-10-26 15:35:00,46.59,46.75,46.57,46.7,379299.0,38.1492,38.2802,38.1328,38.2392,379299.0
2018-10-26 15:40:00,46.7,46.72,46.59,46.6,563356.0,38.2392,38.2556,38.1492,38.1574,563356.0
2018-10-26 15:45:00,46.6,46.83,46.6,46.78,748822.0,38.1574,38.3457,38.1574,38.3047,748822.0
2018-10-26 15:50:00,46.78,46.88,46.78,46.82,667781.0,38.3047,38.3866,38.3047,38.3375,667781.0
2018-10-26 15:55:00,46.81,46.82,46.66,46.68,959142.0,38.3293,38.3375,38.2065,38.2229,959142.0
2018-10-29 09:30:00,47.05,47.12,46.94,46.94,384057.0,38.5258,38.5831,38.4358,38.4358,384057.0
2018-10-29 09:35:00,46.94,46.99,46.84,46.84,281877.0,38.4358,38.4767,38.3539,38.3539,281877.0
2018-10-29 09:40:00,46.83,46.88,46.77,46.81,199703.0,38.3457,38.3866,38.2966,38.3293,199703.0
2018-10-29 09:45:00,46.8,46.87,46.75,46.81,174888.0,38.3211,38.3784,38.2802,38.3293,174888.0
2018-10-29 09:50:00,46.82,46.84,46.75,46.82,184046.0,38.3375,38.3539,38.2802,38.3375,184046.0
2018-10-29 09:55:00,46.82,46.87,46.78,46.85,177720.0,38.3375,38.3784,38.3047,38.3621,177720.0
2018-10-29 10:00:00,46.85,47.01,46.85,47.0,259185.0,38.3621,38.4931,38.3621,38.4849,259185.0
2018-10-29 10:05:00,47.0,47.01,46.96,46.99,224405.0,38.4849,38.4931,38.4521,38.4767,224405.0
2018-10-29 10:10:00,47.0,47.01,46.93,46.94,267739.0,38.4849,38.4931,38.4276,38.4358,267739.0
2018-10-29 10:15:00,46.94,47.0,46.94,46.96,197178.0,38.4358,38.4849,38.4358,38.4521,197178.0
2018-10-29 10:20:00,46.96,46.98,46.94,46.94,183956.0,38.4521,38.4685,38.4358,38.4358,183956.0
2018-10-29 10:25:00,46.95,46.99,46.93,46.97,229865.0,38.4439,38.4767,38.4276,38.4603,229865.0
2018-10-29 10:30:00,46.96,46.99,46.95,46.95,258834.0,38.4521,38.4767,38.4439,38.4439,258834.0
2018-10-29 10:35:00,46.94,46.95,46.86,46.87,211797.0,38.4358,38.4439,38.3702,38.3784,211797.0
2018-10-29 10:40:00,46.88,46.89,46.83,46.84,187944.0,38.3866,38.3948,38.3457,38.3539,187944.0
2018-10-29 10:45:00,46.85,46.87,46.78,46.82,142987.0,38.3621,38.3784,38.3047,38.3375,142987.0
2018-10-29 10:50:00,46.81,46.91,46.81,46.89,234492.0,38.3293,38.4112,38.3293,38.3948,234492.0
2018-10-29 10:55:00,46.88,46.9,46.85,46.86,178976.0,38.3866,38.403,38.3621,38.3702,178976.0
2018-10-29 11:00:00,46.87,46.91,46.85,46.85,149736.0,38.3784,38.4112,38.3621,38.3621,149736.0
2018-10-29 11:05:00,46.86,46.88,46.79,46.8,128444.0,38.3702,38.3866,38.3129,38.3211,128444.0
2018-10-29 11:10:00,46.8,46.81,46.69,46.71,192849.0,38.3211,38.3293,38.231,38.2474,192849.0
2018-10-29 11:15:00,46.71,46.72,46.62,46.64,136117.0,38.2474,38.2556,38.1737,38.1901,136117.0
2018-10-29 11:20:00,46.63,46.66,46.62,46.64,138515.0,38.1819,38.2065,38.1737,38.1901,138515.0
2018-10-29 11:25:00,46.65,46.71,46.63,46.69,85256.0,38.1983,38.2474,38.1819,38.231,85256.0
2018-10-29 11:30:00,46.69,46.75,46.67,46.73,147741.0,38.231,38.2802,38.2147,38.2638,147741.0
2018-10-29 11:35:00,46.73,46.76,46.68,46.74,135015.0,38.2638,38.2884,38.2229,38.272,135015.0
2018-10-29 11:40:00,46.74,46.81,46.7,46.79,210805.0,38.272,38.3293,38.2392,38.3129,210805.0
2018-10-29 11:45:00,46.79,46.81,46.76,46.77,140902.0,38.3129,38.3293,38.2884,38.2966,140902.0
2018-10-29 11:50:00,46.77,46.78,46.67,46.67,92237.0,38.2966,38.3047,38.2147,38.2147,92237.0
2018-10-29 11:55:00,46.67,46.68,46.58,46.59,122301.0,38.2147,38.2229,38.141,38.1492,122301.0
2018-10-29 12:00:00,46.59,46.61,46.56,46.6,107789.0,38.1492,38.1655,38.1246,38.1574,107789.0
2018-10-29 12:05:00,46.6,46.6,46.47,46.47,108201.0,38.1574,38.1574,38.0509,38.0509,108201.0
2018-10-29 12:10:00,46.47,46.48,46.41,46.41,194311.0,38.0509,38.0591,38.0018,38.0018,194311.0
2018-10-29 12:15:00,46.41,46.51,46.4,46.41,128781.0,38.0018,38.0837,37.9936,38.0018,128781.0
2018-10-29 12:20:00,46.42,46.45,46.31,46.37,276278.0,38.01,38.0345,37.9199,37.969,276278.0
2018-10-29 12:25:00,46.36,46.38,46.29,46.34,409910.0,37.9608,37.9772,37.9035,37.9445,409910.0
2018-10-29 12:30:00,46.35,46.36,46.28,46.31,415720.0,37.9526,37.9608,37.8953,37.9199,415720.0
2018-10-29 12:35:00,46.32,46.4,46.32,46.37,165774.0,37.9281,37.9936,37.9281,37.969,165774.0
2018-10-29 12:40:00,46.37,46.46,46.37,46.43,201138.0,37.969,38.0427,37.969,38.0182,201138.0
2018-10-29 12:45:00,46.43,46.48,46.37,46.37,254024.0,38.0182,38.0591,37.969,37.969,254024.0
2018-10-29 12:50:00,46.37,46.41,46.35,46.36,230602.0,37.969,38.0018,37.9526,37.9608,230602.0
2018-10-29 12:55:00,46.36,46.36,46.26,46.29,149043.0,37.9608,37.9608,37.879,37.9035,149043.0
2018-10-29 13:00:00,46.29,46.45,46.29,46.44,235334.0,37.9035,38.0345,37.9035,38.0263,235334.0
2018-10-29 13:05:00,46.44,46.48,46.42,46.48,107731.0,38.0263,38.0591,38.01,38.0591,107731.0
2018-10-29 13:10:00,46.48,46.5,46.44,46.46,156728.0,38.0591,38.0755,38.0263,38.0427,156728.0
2018-10-29 13:15:00,46.46,46.48,46.41,46.47,129602.0,38.0427,38.0591,38.0018,38.0509,129602.0
2018-10-29 13:20:00,46.46,46.48,46.41,46.42,89965.0,38.0427,38.0591,38.0018,38.01,89965.0
2018-10-29 13:25:00,46.42,46.43,46.37,46.38,96213.0,38.01,38.0182,37.969,37.9772,96213.0
2018-10-29 13:30:00,46.38,46.54,46.38,46.54,251605.0,37.9772,38.1082,37.9772,38.1082,251605.0
2018-10-29 13:35:00,46.55,46.55,46.49,46.52,186813.0,38.1164,38.1164,38.0673,38.0918,186813.0
2018-10-29 13:40:00,46.52,46.54,46.46,46.53,167781.0,38.0918,38.1082,38.0427,38.1,167781.0
2018-10-29 13:45:00,46.53,46.57,46.46,46.49,163889.0,38.1,38.1328,38.0427,38.0673,163889.0
2018-10-29 13:50:00,46.49,46.59,46.48,46.54,367991.0,38.0673,38.1492,38.0591,38.1082,367991.0
2018-10-29 13:55:00,46.54,46.56,46.48,46.48,154339.0,38.1082,38.1246,38.0591,38.0591,154339.0
2018-10-29 14:00:00,46.48,46.5,46.42,46.48,248161.0,38.0591,38.0755,38.01,38.0591,248161.0
2018-10-29 14:05:00,46.48,46.49,46.39,46.43,117311.0,38.0591,38.0673,37.9854,38.0182,117311.0
2018-10-29 14:10:00,46.43,46.43,46.2,46.25,677353.0,38.0182,38.0182,37.8298,37.8708,677353.0
2018-10-29 14:15:00,46.24,46.25,46.17,46.21,219008.0,37.8626,37.8708,37.8053,37.838,219008.0
2018-10-29 14:20:00,46.21,46.24,46.14,46.17,182223.0,37.838,37.8626,37.7807,37.8053,182223.0
2018-10-29 14:25:00,46.17,46.21,46.14,46.14,157227.0,37.8053,37.838,37.7807,37.7807,157227.0
2018-10-29 14:30:00,46.14,46.17,46.06,46.06,218280.0,37.7807,37.8053,37.7152,37.7152,218280.0
2018-10-29 14:35:00,46.06,46.13,46.03,46.03,288930.0,37.7152,37.7725,37.6906,37.6906,288930.0
2018-10-29 14:40:00,46.04,46.16,46.03,46.14,380710.0,37.6988,37.7971,37.6906,37.7807,380710.0
2018-10-29 14:45:00,46.13,46.17,46.05,46.07,473518.0,37.7725,37.8053,37.707,37.7234,473518.0
2018-10-29 14:50:00,46.07,46.08,45.97,45.98,241086.0,37.7234,37.7316,37.6415,37.6497,241086.0
2018-10-29 14:55:00,45.99,46.06,45.97,45.99,255417.0,37.6579,37.7152,37.6415,37.6579,255417.0
2018-10-29 15:00:00,45.99,45.99,45.88,45.88,323436.0,37.6579,37.6579,37.5678,37.5678,323436.0
2018-10-29 15:05:00,45.88,45.91,45.75,45.78,716387.0,37.5678,37.5924,37.4613,37.4859,716387.0
2018-10-29 15:10:00,45.78,45.82,45.7,45.72,293690.0,37.4859,37.5187,37.4204,37.4368,293690.0
2018-10-29 15:15:00,45.71,45.8,45.66,45.8,347842.0,37.4286,37.5023,37.3877,37.5023,347842.0
2018-10-29 15:20:00,45.8,45.8,45.69,45.78,305298.0,37.5023,37.5023,37.4122,37.4859,305298.0
2018-10-29 15:25:00,45.79,45.82,45.69,45.7,271025.0,37.4941,37.5187,37.4122,37.4204,271025.0
2018-10-29 15:30:00,45.7,45.71,45.62,45.69,515042.0,37.4204,37.4286,37.3549,37.4122,515042.0
2018-10-29 15:35:00,45.69,45.7,45.58,45.62,379379.0,37.4122,37.4204,37.3221,37.3549,379379.0
2018-10-29 15:40:00,45.61,45.61,45.34,45.41,512778.0,37.3467,37.3467,37.1256,37.1829,512778.0
2018-10-29 15:45:00,45.4,45.78,45.37,45.72,556782.0,37.1748,37.4859,37.1502,37.4368,556782.0
2018-10-29 15:50:00,45.72,45.86,45.71,45.81,557861.0,37.4368,37.5514,37.4286,37.5105,557861.0
2018-10-29 15:55:00,45.81,45.9,45.74,45.86,638528.0,37.5105,37.5842,37.4532,37.5514,638528.0
2018-10-30 09:30:00,46.13,46.23,46.02,46.16,593031.0,37.7725,37.8544,37.6824,37.7971,593031.0
2018-10-30 09:35:00,46.16,46.21,46.05,46.18,330601.0,37.7971,37.838,37.707,37.8134,330601.0
2018-10-30 09:40:00,46.19,46.34,46.18,46.31,340658.0,37.8216,37.9445,37.8134,37.9199,340658.0
2018-10-30 09:45:00,46.3,46.3,46.2,46.28,243728.0,37.9117,37.9117,37.8298,37.8953,243728.0
2018-10-30 09:50:00,46.29,46.43,46.27,46.41,417632.0,37.9035,38.0182,37.8871,38.0018,417632.0
2018-10-30 09:55:00,46.4,46.51,46.36,46.46,457574.0,37.9936,38.0837,37.9608,38.0427,457574.0
2018-10-30 10:00:00,46.46,46.48,46.39,46.43,276140.0,38.0427,38.0591,37.9854,38.0182,276140.0
2018-10-30 10:05:00,46.44,46.48,46.38,46.38,295299.0,38.0263,38.0591,37.9772,37.9772,295299.0
2018-10-30 10:10:00,46.38,46.42,46.32,46.42,372418.0,37.9772,38.01,37.9281,38.01,372418.0
2018-10-30 10:15:00,46.43,46.43,46.35,46.4,587684.0,38.0182,38.0182,37.9526,37.9936,587684.0
2018-10-30 10:20:00,46.4,46.46,46.39,46.42,240778.0,37.9936,38.0427,37.9854,38.01,240778.0
2018-10-30 10:25:00,46.42,46.43,46.29,46.32,194484.0,38.01,38.0182,37.9035,37.9281,194484.0
2018-10-30 10:30:00,46.31,46.37,46.29,46.33,281886.0,37.9199,37.969,37.9035,37.9363,281886.0
2018-10-30 10:35:00,46.32,46.32,46.18,46.22,289502.0,37.9281,37.9281,37.8134,37.8462,289502.0
2018-10-30 10:40:00,46.21,46.21,46.1,46.11,255420.0,37.838,37.838,37.7479,37.7561,255420.0
2018-10-30 10:45:00,46.11,46.23,46.11,46.22,230937.0,37.7561,37.8544,37.7561,37.8462,230937.0
2018-10-30 10:50:00,46.23,46.25,46.17,46.18,209040.0,37.8544,37.8708,37.8053,37.8134,209040.0
2018-10-30 10:55:00,46.18,46.27,46.17,46.24,310390.0,37.8134,37.8871,37.8053,37.8626,310390.0
2018-10-30 11:00:00,46.24,46.3,46.17,46.24,509377.0,37.8626,37.9117,37.8053,37.8626,509377.0
2018-10-30 11:05:00,46.25,46.36,46.23,46.32,245383.0,37.8708,37.9608,37.8544,37.9281,245383.0
2018-10-30 11:10:00,46.32,46.33,46.23,46.23,132884.0,37.9281,37.9363,37.8544,37.8544,132884.0
2018-10-30 11:15:00,46.24,46.31,46.21,46.31,96575.0,37.8626,37.9199,37.838,37.9199,96575.0
2018-10-30 11:20:00,46.31,46.35,46.27,46.28,161470.0,37.9199,37.9526,37.8871,37.8953,161470.0
2018-10-30 11:25:00,46.29,46.39,46.28,46.36,287837.0,37.9035,37.9854,37.8953,37.9608,287837.0
2018-10-30 11:30:00,46.36,46.42,46.34,46.41,187356.0,37.9608,38.01,37.9445,38.0018,187356.0
2018-10-30 11:35:00,46.42,46.48,46.39,46.46,293183.0,38.01,38.0591,37.9854,38.0427,293183.0
2018-10-30 11:40:00,46.46,46.47,46.42,46.44,263235.0,38.0427,38.0509,38.01,38.0263,263235.0
2018-10-30 11:45:00,46.44,46.52,46.43,46.51,232405.0,38.0263,38.0918,38.0182,38.0837,232405.0
2018-10-30 11:50:00,46.51,46.53,46.42,46.43,244751.0,38.0837,38.1,38.01,38.0182,244751.0
2018-10-30 11:55:00,46.43,46.43,46.36,46.37,234312.0,38.0182,38.0182,37.9608,37.969,234312.0
2018-10-30 12:00:00,46.38,46.45,46.37,46.42,252126.0,37.9772,38.0345,37.969,38.01,252126.0
2018-10-30 12:05:00,46.42,46.5,46.41,46.45,229091.0,38.01,38.0755,38.0018,38.0345,229091.0
2018-10-30 12:10:00,46.46,46.48,46.38,46.41,159490.0,38.0427,38.0591,37.9772,38.0018,159490.0
2018-10-30 12:15:00,46.4,46.44,46.37,46.41,252878.0,37.9936,38.0263,37.969,38.0018,252878.0
2018-10-30 12:20:00,46.43,46.45,46.4,46.44,211458.0,38.0182,38.0345,37.9936,38.0263,211458.0
2018-10-30 12:25:00,46.44,46.49,46.43,46.47,293898.0,38.0263,38.0673,38.0182,38.0509,293898.0
2018-10-30 12:30:00,46.47,46.47,46.38,46.4,222980.0,38.0509,38.0509,37.9772,37.9936,222980.0
2018-10-30 12:35:00,46.39,46.47,46.39,46.45,711723.0,37.9854,38.0509,37.9854,38.0345,711723.0
2018-10-30 12:40:00,46.45,46.47,46.41,46.42,93285.0,38.0345,38.0509,38.0018,38.01,93285.0
2018-10-30 12:45:00,46.41,46.49,46.4,46.49,188827.0,38.0018,38.0673,37.9936,38.0673,188827.0
2018-10-30 12:50:00,46.48,46.5,46.43,46.43,228496.0,38.0591,38.0755,38.0182,38.0182,228496.0
2018-10-30 12:55:00,46.43,46.44,46.31,46.32,478019.0,38.0182,38.0263,37.9199,37.9281,478019.0
2018-10-30 13:00:00,46.31,46.32,46.26,46.3,257013.0,37.9199,37.9281,37.879,37.9117,257013.0
2018-10-30 13:05:00,46.3,46.32,46.28,46.28,92707.0,37.9117,37.9281,37.8953,37.8953,92707.0
2018-10-30 13:10:00,46.28,46.28,46.19,46.19,252241.0,37.8953,37.8953,37.8216,37.8216,252241.0
2018-10-30 13:15:00,46.2,46.33,46.2,46.29,143431.0,37.8298,37.9363,37.8298,37.9035,143431.0
2018-10-30 13:20:00,46.3,46.36,46.24,46.25,129720.0,37.9117,37.9608,37.8626,37.8708,129720.0
2018-10-30 13:25:00,46.25,46.27,46.19,46.21,124318.0,37.8708,37.8871,37.8216,37.838,124318.0
2018-10-30 13:30:00,46.2,46.24,46.14,46.17,109504.0,37.8298,37.8626,37.7807,37.8053,109504.0
2018-10-30 13:35:00,46.17,46.24,46.16,46.23,204036.0,37.8053,37.8626,37.7971,37.8544,204036.0
2018-10-30 13:40:00,46.23,46.31,46.23,46.3,83598.0,37.8544,37.9199,37.8544,37.9117,83598.0
2018-10-30 13:45:00,46.3,46.35,46.27,46.34,166711.0,37.9117,37.9526,37.8871,37.9445,166711.0
2018-10-30 13:50:00,46.34,46.34,46.28,46.29,148044.0,37.9445,37.9445,37.8953,37.9035,148044.0
2018-10-30 13:55:00,46.29,46.38,46.27,46.36,127315.0,37.9035,37.9772,37.8871,37.9608,127315.0
2018-10-30 14:00:00,46.36,46.38,46.28,46.31,170659.0,37.9608,37.9772,37.8953,37.9199,170659.0
2018-10-30 14:05:00,46.32,46.34,46.24,46.25,313533.0,37.9281,37.9445,37.8626,37.8708,313533.0
2018-10-30 14:10:00,46.24,46.32,46.22,46.3,264939.0,37.8626,37.9281,37.8462,37.9117,264939.0
2018-10-30 14:15:00,46.29,46.31,46.23,46.23,206192.0,37.9035,37.9199,37.8544,37.8544,206192.0
2018-10-30 14:20:00,46.24,46.34,46.23,46.31,156787.0,37.8626,37.9445,37.8544,37.9199,156787.0
2018-10-30 14:25:00,46.32,46.34,46.24,46.27,350900.0,37.9281,37.9445,37.8626,37.8871,350900.0
2018-10-30 14:30:00,46.28,46.37,46.23,46.35,293737.0,37.8953,37.969,37.8544,37.9526,293737.0
2018-10-30 14:35:00,46.35,46.37,46.31,46.33,113971.0,37.9526,37.969,37.9199,37.9363,113971.0
2018-10-30 14:40:00,46.34,46.37,46.29,46.35,317422.0,37.9445,37.969,37.9035,37.9526,317422.0
2018-10-30 14:45:00,46.35,46.36,46.31,46.36,268524.0,37.9526,37.9608,37.9199,37.9608,268524.0
2018-10-30 14:50:00,46.36,46.48,46.35,46.44,549523.0,37.9608,38.0591,37.9526,38.0263,549523.0
2018-10-30 14:55:00,46.44,46.54,46.42,46.5,344860.0,38.0263,38.1082,38.01,38.0755,344860.0
2018-10-30 15:00:00,46.5,46.51,46.4,46.46,274229.0,38.0755,38.0837,37.9936,38.0427,274229.0
2018-10-30 15:05:00,46.46,46.5,46.44,46.49,212487.0,38.0427,38.0755,38.0263,38.0673,212487.0
2018-10-30 15:10:00,46.49,46.59,46.47,46.53,243043.0,38.0673,38.1492,38.0509,38.1,243043.0
2018-10-30 15:15:00,46.53,46.56,46.48,46.51,192809.0,38.1,38.1246,38.0591,38.0837,192809.0
2018-10-30 15:20:00,46.5,46.52,46.45,46.51,237967.0,38.0755,38.0918,38.0345,38.0837,237967.0
2018-10-30 15:25:00,46.5,46.62,46.49,46.59,302412.0,38.0755,38.1737,38.0673,38.1492,302412.0
2018-10-30 15:30:00,46.59,46.66,46.53,46.65,526442.0,38.1492,38.2065,38.1,38.1983,526442.0
2018-10-30 15:35:00,46.64,46.66,46.59,46.6,335984.0,38.1901,38.2065,38.1492,38.1574,335984.0
2018-10-30 15:40:00,46.6,46.66,46.6,46.64,167626.0,38.1574,38.2065,38.1574,38.1901,167626.0
2018-10-30 15:45:00,46.65,46.67,46.61,46.62,291067.0,38.1983,38.2147,38.1655,38.1737,291067.0
2018-10-30 15:50:00,46.63,46.69,46.62,46.69,417909.0,38.1819,38.231,38.1737,38.231,417909.0
2018-10-30 15:55:00,46.69,46.74,46.64,46.72,645425.0,38.231,38.272,38.1901,38.2556,645425.0
2018-10-31 09:30:00,47.23,47.28,47.21,47.24,478772.0,38.6732,38.7142,38.6568,38.6814,478772.0
2018-10-31 09:35:00,47.24,47.27,47.13,47.17,228190.0,38.6814,38.706,38.5913,38.6241,228190.0
2018-10-31 09:40:00,47.18,47.22,47.16,47.18,147841.0,38.6323,38.665,38.6159,38.6323,147841.0
2018-10-31 09:45:00,47.18,47.22,47.14,47.15,179577.0,38.6323,38.665,38.5995,38.6077,179577.0
2018-10-31 09:50:00,47.16,47.21,47.11,47.21,292502.0,38.6159,38.6568,38.575,38.6568,292502.0
2018-10-31 09:55:00,47.21,47.3,47.2,47.26,218838.0,38.6568,38.7305,38.6486,38.6978,218838.0
2018-10-31 10:00:00,47.27,47.3,47.24,47.25,235891.0,38.706,38.7305,38.6814,38.6896,235891.0
2018-10-31 10:05:00,47.24,47.25,47.14,47.15,90551.0,38.6814,38.6896,38.5995,38.6077,90551.0
2018-10-31 10:10:00,47.14,47.15,47.1,47.12,306575.0,38.5995,38.6077,38.5668,38.5831,306575.0
2018-10-31 10:15:00,47.12,47.19,47.11,47.17,72247.0,38.5831,38.6405,38.575,38.6241,72247.0
2018-10-31 10:20:00,47.17,47.23,47.16,47.19,180005.0,38.6241,38.6732,38.6159,38.6405,180005.0
2018-10-31 10:25:00,47.19,47.2,47.14,47.14,33353.0,38.6405,38.6486,38.5995,38.5995,33353.0
2018-10-31 10:30:00,47.14,47.23,47.14,47.22,75480.0,38.5995,38.6732,38.5995,38.665,75480.0
2018-10-31 10:35:00,47.22,47.24,47.19,47.23,66550.0,38.665,38.6814,38.6405,38.6732,66550.0
2018-10-31 10:40:00,47.23,47.24,47.19,47.22,295119.0,38.6732,38.6814,38.6405,38.665,295119.0
2018-10-31 10:45:00,47.22,47.25,47.12,47.13,189624.0,38.665,38.6896,38.5831,38.5913,189624.0
2018-10-31 10:50:00,47.13,47.15,47.07,47.1,154640.0,38.5913,38.6077,38.5422,38.5668,154640.0
2018-10-31 10:55:00,47.11,47.16,47.1,47.12,243558.0,38.575,38.6159,38.5668,38.5831,243558.0
2018-10-31 11:00:00,47.13,47.2,47.1,47.11,308947.0,38.5913,38.6486,38.5668,38.575,308947.0
2018-10-31 11:05:00,47.11,47.14,47.1,47.12,116864.0,38.575,38.5995,38.5668,38.5831,116864.0
2018-10-31 11:10:00,47.13,47.14,47.04,47.06,234600.0,38.5913,38.5995,38.5176,38.534,234600.0
2018-10-31 11:15:00,47.05,47.09,47.04,47.08,143017.0,38.5258,38.5586,38.5176,38.5504,143017.0
2018-10-31 11:20:00,47.09,47.21,47.08,47.19,90762.0,38.5586,38.6568,38.5504,38.6405,90762.0
2018-10-31 11:25:00,47.2,47.28,47.18,47.24,176627.0,38.6486,38.7142,38.6323,38.6814,176627.0
2018-10-31 11:30:00,47.25,47.29,47.19,47.19,199826.0,38.6896,38.7223,38.6405,38.6405,199826.0
2018-10-31 11:35:00,47.2,47.24,47.17,47.23,159903.0,38.6486,38.6814,38.6241,38.6732,159903.0
2018-10-31 11:40:00,47.24,47.26,47.14,47.14,444469.0,38.6814,38.6978,38.5995,38.5995,444469.0
2018-10-31 11:45:00,47.14,47.19,47.13,47.16,462488.0,38.5995,38.6405,38.5913,38.6159,462488.0
2018-10-31 11:50:00,47.15,47.25,47.14,47.21,292694.0,38.6077,38.6896,38.5995,38.6568,292694.0
2018-10-31 11:55:00,47.21,47.26,47.16,47.26,270763.0,38.6568,38.6978,38.6159,38.6978,270763.0
2018-10-31 12:00:00,47.25,47.28,47.11,47.11,255434.0,38.6896,38.7142,38.575,38.575,255434.0
2018-10-31 12:05:00,47.11,47.12,47.07,47.1,93971.0,38.575,38.5831,38.5422,38.5668,93971.0
2018-10-31 12:10:00,47.11,47.12,47.06,47.12,125632.0,38.575,38.5831,38.534,38.5831,125632.0
2018-10-31 12:15:00,47.12,47.12,47.04,47.11,77881.0,38.5831,38.5831,38.5176,38.575,77881.0
2018-10-31 12:20:00,47.11,47.16,47.08,47.16,101995.0,38.575,38.6159,38.5504,38.6159,101995.0
2018-10-31 12:25:00,47.15,47.18,47.13,47.14,344214.0,38.6077,38.6323,38.5913,38.5995,344214.0
2018-10-31 12:30:00,47.15,47.16,47.11,47.16,188098.0,38.6077,38.6159,38.575,38.6159,188098.0
2018-10-31 12:35:00,47.16,47.22,47.16,47.19,189079.0,38.6159,38.665,38.6159,38.6405,189079.0
2018-10-31 12:40:00,47.19,47.23,47.15,47.22,160416.0,38.6405,38.6732,38.6077,38.665,160416.0
2018-10-31 12:45:00,47.22,47.23,47.15,47.17,89449.0,38.665,38.6732,38.6077,38.6241,89449.0
2018-10-31 12:50:00,47.16,47.17,47.11,47.15,136419.0,38.6159,38.6241,38.575,38.6077,136419.0
2018-10-31 12:55:00,47.15,47.23,47.14,47.19,70264.0,38.6077,38.6732,38.5995,38.6405,70264.0
2018-10-31 13:00:00,47.2,47.22,47.16,47.17,64385.0,38.6486,38.665,38.6159,38.6241,64385.0
2018-10-31 13:05:00,47.18,47.23,47.18,47.23,82038.0,38.6323,38.6732,38.6323,38.6732,82038.0
2018-10-31 13:10:00,47.22,47.3,47.22,47.26,137492.0,38.665,38.7305,38.665,38.6978,137492.0
2018-10-31 13:15:00,47.26,47.29,47.24,47.26,245906.0,38.6978,38.7223,38.6814,38.6978,245906.0
2018-10-31 13:20:00,47.26,47.31,47.23,47.24,53216.0,38.6978,38.7387,38.6732,38.6814,53216.0
2018-10-31 13:25:00,47.25,47.26,47.21,47.23,64876.0,38.6896,38.6978,38.6568,38.6732,64876.0
2018-10-31 13:30:00,47.24,47.25,47.21,47.22,52803.0,38.6814,38.6896,38.6568,38.665,52803.0
2018-10-31 13:35:00,47.22,47.22,47.16,47.21,131463.0,38.665,38.665,38.6159,38.6568,131463.0
2018-10-31 13:40:00,47.22,47.29,47.2,47.28,122494.0,38.665,38.7223,38.6486,38.7142,122494.0
2018-10-31 13:45:00,47.28,47.3,47.23,47.25,189385.0,38.7142,38.7305,38.6732,38.6896,189385.0
2018-10-31 13:50:00,47.25,47.29,47.22,47.27,56001.0,38.6896,38.7223,38.665,38.706,56001.0
2018-10-31 13:55:00,47.27,47.3,47.25,47.27,97715.0,38.706,38.7305,38.6896,38.706,97715.0
2018-10-31 14:00:00,47.28,47.34,47.23,47.33,236519.0,38.7142,38.7633,38.6732,38.7551,236519.0
2018-10-31 14:05:00,47.33,47.36,47.31,47.35,119243.0,38.7551,38.7797,38.7387,38.7715,119243.0
2018-10-31 14:10:00,47.35,47.38,47.34,47.36,107786.0,38.7715,38.796,38.7633,38.7797,107786.0
2018-10-31 14:15:00,47.36,47.4,47.35,47.38,54372.0,38.7797,38.8124,38.7715,38.796,54372.0
2018-10-31 14:20:00,47.37,47.4,47.35,47.38,89287.0,38.7878,38.8124,38.7715,38.796,89287.0
2018-10-31 14:25:00,47.37,47.44,47.35,47.43,129173.0,38.7878,38.8452,38.7715,38.837,129173.0
2018-10-31 14:30:00,47.42,47.44,47.39,47.39,179745.0,38.8288,38.8452,38.8042,38.8042,179745.0
2018-10-31 14:35:00,47.39,47.41,47.37,47.37,137595.0,38.8042,38.8206,38.7878,38.7878,137595.0
2018-10-31 14:40:00,47.38,47.44,47.38,47.4,156674.0,38.796,38.8452,38.796,38.8124,156674.0
2018-10-31 14:45:00,47.4,47.41,47.35,47.36,205919.0,38.8124,38.8206,38.7715,38.7797,205919.0
2018-10-31 14:50:00,47.36,47.41,47.34,47.4,261625.0,38.7797,38.8206,38.7633,38.8124,261625.0
2018-10-31 14:55:00,47.4,47.44,47.39,47.43,94383.0,38.8124,38.8452,38.8042,38.837,94383.0
2018-10-31 15:00:00,47.42,47.48,47.4,47.46,360707.0,38.8288,38.8779,38.8124,38.8615,360707.0
2018-10-31 15:05:00,47.46,47.49,47.44,47.44,145157.0,38.8615,38.8861,38.8452,38.8452,145157.0
2018-10-31 15:10:00,47.44,47.49,47.44,47.48,132508.0,38.8452,38.8861,38.8452,38.8779,132508.0
2018-10-31 15:15:00,47.48,47.5,47.42,47.43,322909.0,38.8779,38.8943,38.8288,38.837,322909.0
2018-10-31 15:20:00,47.43,47.44,47.36,47.42,372570.0,38.837,38.8452,38.7797,38.8288,372570.0
2018-10-31 15:25:00,47.41,47.42,47.35,47.41,237096.0,38.8206,38.8288,38.7715,38.8206,237096.0
2018-10-31 15:30:00,47.4,47.42,47.37,47.39,257627.0,38.8124,38.8288,38.7878,38.8042,257627.0
2018-10-31 15:35:00,47.4,47.4,47.31,47.31,374360.0,38.8124,38.8124,38.7387,38.7387,374360.0
2018-10-31 15:40:00,47.31,47.37,47.3,47.31,157392.0,38.7387,38.7878,38.7305,38.7387,157392.0
2018-10-31 15:45:00,47.31,47.34,47.23,47.25,382261.0,38.7387,38.7633,38.6732,38.6896,382261.0
2018-10-31 15:50:00,47.25,47.29,47.24,47.26,280131.0,38.6896,38.7223,38.6814,38.6978,280131.0
2018-10-31 15:55:00,47.25,47.32,47.23,47.25,806594.0,38.6896,38.7469,38.6732,38.6896,806594.0
2018-11-01 09:30:00,47.99,48.02,47.89,47.97,424067.0,39.2955,39.3201,39.2136,39.2791,424067.0
2018-11-01 09:35:00,47.97,48.03,47.97,48.01,360912.0,39.2791,39.3283,39.2791,39.3119,360912.0
2018-11-01 09:40:00,48.02,48.02,47.89,47.91,139666.0,39.3201,39.3201,39.2136,39.23,139666.0
2018-11-01 09:45:00,47.91,47.91,47.77,47.78,315704.0,39.23,39.23,39.1154,39.1236,315704.0
2018-11-01 09:50:00,47.78,47.88,47.74,47.88,252783.0,39.1236,39.2055,39.0908,39.2055,252783.0
2018-11-01 09:55:00,47.87,47.89,47.79,47.81,319566.0,39.1973,39.2136,39.1318,39.1481,319566.0
2018-11-01 10:00:00,47.8,47.84,47.77,47.79,636729.0,39.1399,39.1727,39.1154,39.1318,636729.0
2018-11-01 10:05:00,47.79,47.9,47.76,47.87,412298.0,39.1318,39.2218,39.1072,39.1973,412298.0
2018-11-01 10:10:00,47.89,48.12,47.89,48.07,232466.0,39.2136,39.402,39.2136,39.361,232466.0
2018-11-01 10:15:00,48.07,48.18,48.07,48.1,138676.0,39.361,39.4511,39.361,39.3856,138676.0
2018-11-01 10:20:00,48.1,48.13,48.03,48.1,276338.0,39.3856,39.4102,39.3283,39.3856,276338.0
2018-11-01 10:25:00,48.11,48.18,48.11,48.18,118603.0,39.3938,39.4511,39.3938,39.4511,118603.0
2018-11-01 10:30:00,48.17,48.29,48.16,48.24,155565.0,39.4429,39.5412,39.4347,39.5002,155565.0
2018-11-01 10:35:00,48.24,48.31,48.24,48.26,94576.0,39.5002,39.5575,39.5002,39.5166,94576.0
2018-11-01 10:40:00,48.27,48.29,48.23,48.27,81579.0,39.5248,39.5412,39.492,39.5248,81579.0
2018-11-01 10:45:00,48.27,48.36,48.27,48.35,193516.0,39.5248,39.5985,39.5248,39.5903,193516.0
2018-11-01 10:50:00,48.35,48.44,48.35,48.41,68318.0,39.5903,39.664,39.5903,39.6394,68318.0
2018-11-01 10:55:00,48.41,48.45,48.37,48.45,231417.0,39.6394,39.6722,39.6067,39.6722,231417.0
2018-11-01 11:00:00,48.45,48.47,48.35,48.39,395102.0,39.6722,39.6886,39.5903,39.6231,395102.0
2018-11-01 11:05:00,48.41,48.49,48.4,48.43,313528.0,39.6394,39.7049,39.6312,39.6558,313528.0
2018-11-01 11:10:00,48.43,48.52,48.42,48.5,243938.0,39.6558,39.7295,39.6476,39.7131,243938.0
2018-11-01 11:15:00,48.5,48.55,48.46,48.55,180358.0,39.7131,39.7541,39.6804,39.7541,180358.0
2018-11-01 11:20:00,48.55,48.63,48.54,48.61,220786.0,39.7541,39.8196,39.7459,39.8032,220786.0
2018-11-01 11:25:00,48.61,48.61,48.57,48.58,188490.0,39.8032,39.8032,39.7704,39.7786,188490.0
2018-11-01 11:30:00,48.58,48.6,48.52,48.56,435826.0,39.7786,39.795,39.7295,39.7623,435826.0
2018-11-01 11:35:00,48.56,48.59,48.53,48.58,202189.0,39.7623,39.7868,39.7377,39.7786,202189.0
2018-11-01 11:40:00,48.58,48.62,48.56,48.61,363194.0,39.7786,39.8114,39.7623,39.8032,363194.0
2018-11-01 11:45:00,48.61,48.62,48.5,48.58,228192.0,39.8032,39.8114,39.7131,39.7786,228192.0
2018-11-01 11:50:00,48.58,48.59,48.52,48.59,136419.0,39.7786,39.7868,39.7295,39.7868,136419.0
2018-11-01 11:55:00,48.59,48.62,48.51,48.52,576345.0,39.7868,39.8114,39.7213,39.7295,576345.0
2018-11-01 12:00:00,48.52,48.54,48.48,48.5,249538.0,39.7295,39.7459,39.6967,39.7131,249538.0
2018-11-01 12:05:00,48.49,48.6,48.49,48.59,223500.0,39.7049,39.795,39.7049,39.7868,223500.0
2018-11-01 12:10:00,48.59,48.61,48.56,48.59,250907.0,39.7868,39.8032,39.7623,39.7868,250907.0
2018-11-01 12:15:00,48.6,48.61,48.52,48.54,256096.0,39.795,39.8032,39.7295,39.7459,256096.0
2018-11-01 12:20:00,48.54,48.54,48.46,48.5,268437.0,39.7459,39.7459,39.6804,39.7131,268437.0
2018-11-01 12:25:00,48.5,48.55,48.47,48.54,340136.0,39.7131,39.7541,39.6886,39.7459,340136.0
2018-11-01 12:30:00,48.54,48.6,48.52,48.6,389325.0,39.7459,39.795,39.7295,39.795,389325.0
2018-11-01 12:35:00,48.59,48.65,48.58,48.64,210476.0,39.7868,39.8359,39.7786,39.8278,210476.0
2018-11-01 12:40:00,48.63,48.72,48.62,48.7,197996.0,39.8196,39.8933,39.8114,39.8769,197996.0
2018-11-01 12:45:00,48.7,48.78,48.66,48.78,429842.0,39.8769,39.9424,39.8441,39.9424,429842.0
2018-11-01 12:50:00,48.78,48.82,48.78,48.8,344480.0,39.9424,39.9751,39.9424,39.9588,344480.0
2018-11-01 12:55:00,48.79,48.88,48.79,48.88,477776.0,39.9506,40.0243,39.9506,40.0243,477776.0
2018-11-01 13:00:00,48.88,48.88,48.75,48.77,398833.0,40.0243,40.0243,39.9178,39.9342,398833.0
2018-11-01 13:05:00,48.76,48.79,48.66,48.68,108582.0,39.926,39.9506,39.8441,39.8605,108582.0
2018-11-01 13:10:00,48.69,48.76,48.68,48.75,89746.0,39.8687,39.926,39.8605,39.9178,89746.0
2018-11-01 13:15:00,48.75,48.84,48.74,48.84,159824.0,39.9178,39.9915,39.9096,39.9915,159824.0
2018-11-01 13:20:00,48.84,48.85,48.81,48.83,131656.0,39.9915,39.9997,39.967,39.9833,131656.0
2018-11-01 13:25:00,48.84,48.9,48.82,48.89,174335.0,39.9915,40.0407,39.9751,40.0325,174335.0
2018-11-01 13:30:00,48.89,48.91,48.86,48.88,81107.0,40.0325,40.0488,40.0079,40.0243,81107.0
2018-11-01 13:35:00,48.89,48.9,48.8,48.8,167731.0,40.0325,40.0407,39.9588,39.9588,167731.0
2018-11-01 13:40:00,48.8,48.83,48.78,48.82,351785.0,39.9588,39.9833,39.9424,39.9751,351785.0
2018-11-01 13:45:00,48.83,48.85,48.74,48.77,355754.0,39.9833,39.9997,39.9096,39.9342,355754.0
2018-11-01 13:50:00,48.76,48.81,48.74,48.79,200853.0,39.926,39.967,39.9096,39.9506,200853.0
2018-11-01 13:55:00,48.78,48.81,48.76,48.78,159548.0,39.9424,39.967,39.926,39.9424,159548.0
2018-11-01 14:00:00,48.79,48.8,48.74,48.79,255249.0,39.9506,39.9588,39.9096,39.9506,255249.0
2018-11-01 14:05:00,48.79,48.79,48.72,48.75,211225.0,39.9506,39.9506,39.8933,39.9178,211225.0
2018-11-01 14:10:00,48.75,48.77,48.73,48.75,91131.0,39.9178,39.9342,39.9015,39.9178,91131.0
2018-11-01 14:15:00,48.74,48.81,48.74,48.78,130291.0,39.9096,39.967,39.9096,39.9424,130291.0
2018-11-01 14:20:00,48.77,48.84,48.77,48.84,1018534.0,39.9342,39.9915,39.9342,39.9915,1018534.0
2018-11-01 14:25:00,48.84,48.85,48.81,48.84,214531.0,39.9915,39.9997,39.967,39.9915,214531.0
2018-11-01 14:30:00,48.84,48.84,48.78,48.8,334131.0,39.9915,39.9915,39.9424,39.9588,334131.0
2018-11-01 14:35:00,48.8,48.82,48.79,48.81,194811.0,39.9588,39.9751,39.9506,39.967,194811.0
2018-11-01 14:40:00,48.81,48.81,48.77,48.8,205900.0,39.967,39.967,39.9342,39.9588,205900.0
2018-11-01 14:45:00,48.8,48.82,48.78,48.82,158172.0,39.9588,39.9751,39.9424,39.9751,158172.0
2018-11-01 14:50:00,48.81,48.82,48.78,48.79,201150.0,39.967,39.9751,39.9424,39.9506,201150.0
2018-11-01 14:55:00,48.79,48.83,48.79,48.82,213954.0,39.9506,39.9833,39.9506,39.9751,213954.0
2018-11-01 15:00:00,48.81,48.82,48.77,48.79,126145.0,39.967,39.9751,39.9342,39.9506,126145.0
2018-11-01 15:05:00,48.78,48.8,48.75,48.78,154079.0,39.9424,39.9588,39.9178,39.9424,154079.0
2018-11-01 15:10:00,48.77,48.82,48.75,48.81,214580.0,39.9342,39.9751,39.9178,39.967,214580.0
2018-11-01 15:15:00,48.81,48.83,48.79,48.81,255325.0,39.967,39.9833,39.9506,39.967,255325.0
2018-11-01 15:20:00,48.81,48.85,48.79,48.85,229758.0,39.967,39.9997,39.9506,39.9997,229758.0
2018-11-01 15:25:00,48.84,48.9,48.84,48.89,517842.0,39.9915,40.0407,39.9915,40.0325,517842.0
2018-11-01 15:30:00,48.88,48.89,48.84,48.86,427345.0,40.0243,40.0325,39.9915,40.0079,427345.0
2018-11-01 15:35:00,48.86,48.88,48.85,48.88,298033.0,40.0079,40.0243,39.9997,40.0243,298033.0
2018-11-01 15:40:00,48.88,48.93,48.86,48.92,689230.0,40.0243,40.0652,40.0079,40.057,689230.0
2018-11-01 15:45:00,48.92,48.93,48.89,48.91,453531.0,40.057,40.0652,40.0325,40.0488,453531.0
2018-11-01 15:50:00,48.91,48.92,48.86,48.87,670911.0,40.0488,40.057,40.0079,40.0161,670911.0
2018-11-01 15:55:00,48.87,48.9,48.84,48.9,1388144.0,40.0161,40.0407,39.9915,40.0407,1388144.0
2018-11-02 09:30:00,49.7,49.74,49.53,49.54,942655.0,40.6957,40.7285,40.5565,40.5647,942655.0
2018-11-02 09:35:00,49.54,49.63,49.48,49.61,795588.0,40.5647,40.6384,40.5156,40.622,795588.0
2018-11-02 09:40:00,49.61,49.79,49.6,49.76,758375.0,40.622,40.7694,40.6138,40.7448,758375.0
2018-11-02 09:45:00,49.77,49.84,49.76,49.83,579076.0,40.753,40.8104,40.7448,40.8022,579076.0
2018-11-02 09:50:00,49.84,49.85,49.69,49.73,600872.0,40.8104,40.8185,40.6875,40.7203,600872.0
2018-11-02 09:55:00,49.73,49.74,49.63,49.67,854006.0,40.7203,40.7285,40.6384,40.6712,854006.0
2018-11-02 10:00:00,49.66,49.69,49.54,49.54,706240.0,40.663,40.6875,40.5647,40.5647,706240.0
2018-11-02 10:05:00,49.55,49.59,49.51,49.54,292294.0,40.5729,40.6056,40.5401,40.5647,292294.0
2018-11-02 10:10:00,49.54,49.59,49.5,49.55,379414.0,40.5647,40.6056,40.532,40.5729,379414.0
2018-11-02 10:15:00,49.55,49.7,49.49,49.66,500954.0,40.5729,40.6957,40.5238,40.663,500954.0
2018-11-02 10:20:00,49.67,49.68,49.58,49.58,561943.0,40.6712,40.6793,40.5975,40.5975,561943.0
2018-11-02 10:25:00,49.58,49.61,49.46,49.47,475460.0,40.5975,40.622,40.4992,40.5074,475460.0
2018-11-02 10:30:00,49.47,49.53,49.45,49.46,329685.0,40.5074,40.5565,40.491,40.4992,329685.0
2018-11-02 10:35:00,49.46,49.46,49.37,49.37,378822.0,40.4992,40.4992,40.4255,40.4255,378822.0
2018-11-02 10:40:00,49.36,49.36,49.23,49.31,361571.0,40.4173,40.4173,40.3109,40.3764,361571.0
2018-11-02 10:45:00,49.31,49.36,49.27,49.27,387058.0,40.3764,40.4173,40.3436,40.3436,387058.0
2018-11-02 10:50:00,49.27,49.4,49.27,49.35,194143.0,40.3436,40.4501,40.3436,40.4091,194143.0
2018-11-02 10:55:00,49.35,49.47,49.33,49.46,548614.0,40.4091,40.5074,40.3928,40.4992,548614.0
2018-11-02 11:00:00,49.47,49.48,49.33,49.33,246443.0,40.5074,40.5156,40.3928,40.3928,246443.0
2018-11-02 11:05:00,49.33,49.42,49.26,49.41,311929.0,40.3928,40.4664,40.3354,40.4583,311929.0
2018-11-02 11:10:00,49.41,49.45,49.32,49.34,382079.0,40.4583,40.491,40.3846,40.4009,382079.0
2018-11-02 11:15:00,49.34,49.39,49.29,49.29,188050.0,40.4009,40.4419,40.36,40.36,188050.0
2018-11-02 11:20:00,49.29,49.29,49.21,49.29,188157.0,40.36,40.36,40.2945,40.36,188157.0
2018-11-02 11:25:00,49.29,49.31,49.21,49.29,312291.0,40.36,40.3764,40.2945,40.36,312291.0
2018-11-02 11:30:00,49.29,49.33,49.25,49.27,210930.0,40.36,40.3928,40.3272,40.3436,210930.0
2018-11-02 11:35:00,49.27,49.3,49.22,49.3,185200.0,40.3436,40.3682,40.3027,40.3682,185200.0
2018-11-02 11:40:00,49.3,49.32,49.22,49.24,404794.0,40.3682,40.3846,40.3027,40.3191,404794.0
2018-11-02 11:45:00,49.24,49.25,49.18,49.24,358775.0,40.3191,40.3272,40.2699,40.3191,358775.0
2018-11-02 11:50:00,49.24,49.29,49.23,49.24,603996.0,40.3191,40.36,40.3109,40.3191,603996.0
2018-11-02 11:55:00,49.23,49.32,49.22,49.31,298916.0,40.3109,40.3846,40.3027,40.3764,298916.0
2018-11-02 12:00:00,49.31,49.34,49.21,49.25,237125.0,40.3764,40.4009,40.2945,40.3272,237125.0
2018-11-02 12:05:00,49.25,49.3,49.19,49.2,182347.0,40.3272,40.3682,40.2781,40.2863,182347.0
2018-11-02 12:10:00,49.2,49.2,49.14,49.2,228784.0,40.2863,40.2863,40.2372,40.2863,228784.0
2018-11-02 12:15:00,49.19,49.25,49.16,49.24,304309.0,40.2781,40.3272,40.2535,40.3191,304309.0
2018-11-02 12:20:00,49.24,49.24,49.16,49.16,161600.0,40.3191,40.3191,40.2535,40.2535,161600.0
2018-11-02 12:25:00,49.16,49.2,49.13,49.18,170520.0,40.2535,40.2863,40.229,40.2699,170520.0
2018-11-02 12:30:00,49.19,49.2,49.01,49.01,476555.0,40.2781,40.2863,40.1307,40.1307,476555.0
2018-11-02 12:35:00,49.02,49.04,48.84,48.85,307495.0,40.1389,40.1553,39.9915,39.9997,307495.0
2018-11-02 12:40:00,48.85,48.93,48.85,48.88,190847.0,39.9997,40.0652,39.9997,40.0243,190847.0
2018-11-02 12:45:00,48.87,48.9,48.84,48.89,165917.0,40.0161,40.0407,39.9915,40.0325,165917.0
2018-11-02 12:50:00,48.89,48.9,48.79,48.81,110738.0,40.0325,40.0407,39.9506,39.967,110738.0
2018-11-02 12:55:00,48.81,48.85,48.73,48.85,249502.0,39.967,39.9997,39.9015,39.9997,249502.0
2018-11-02 13:00:00,48.85,48.86,48.77,48.77,151061.0,39.9997,40.0079,39.9342,39.9342,151061.0
2018-11-02 13:05:00,48.76,48.85,48.73,48.85,103748.0,39.926,39.9997,39.9015,39.9997,103748.0
2018-11-02 13:10:00,48.85,48.95,48.84,48.94,212765.0,39.9997,40.0816,39.9915,40.0734,212765.0
2018-11-02 13:15:00,48.94,48.97,48.9,48.96,156190.0,40.0734,40.098,40.0407,40.0898,156190.0
2018-11-02 13:20:00,48.96,49.0,48.93,48.98,263666.0,40.0898,40.1225,40.0652,40.1062,263666.0
2018-11-02 13:25:00,48.97,49.0,48.93,48.98,182863.0,40.098,40.1225,40.0652,40.1062,182863.0
2018-11-02 13:30:00,48.98,49.0,48.94,48.97,243208.0,40.1062,40.1225,40.0734,40.098,243208.0
2018-11-02 13:35:00,48.96,48.97,48.9,48.95,168685.0,40.0898,40.098,40.0407,40.0816,168685.0
2018-11-02 13:40:00,48.95,49.04,48.91,49.02,255812.0,40.0816,40.1553,40.0488,40.1389,255812.0
2018-11-02 13:45:00,49.02,49.09,49.01,49.04,149419.0,40.1389,40.1962,40.1307,40.1553,149419.0
2018-11-02 13:50:00,49.05,49.06,48.98,49.0,185028.0,40.1635,40.1717,40.1062,40.1225,185028.0
2018-11-02 13:55:00,49.0,49.02,48.98,49.02,76212.0,40.1225,40.1389,40.1062,40.1389,76212.0
2018-11-02 14:00:00,49.01,49.02,48.96,48.97,77699.0,40.1307,40.1389,40.0898,40.098,77699.0
2018-11-02 14:05:00,48.96,48.97,48.92,48.93,309203.0,40.0898,40.098,40.057,40.0652,309203.0
2018-11-02 14:10:00,48.93,48.94,48.88,48.9,95068.0,40.0652,40.0734,40.0243,40.0407,95068.0
2018-11-02 14:15:00,48.9,48.95,48.9,48.95,218371.0,40.0407,40.0816,40.0407,40.0816,218371.0
2018-11-02 14:20:00,48.96,48.96,48.89,48.9,111542.0,40.0898,40.0898,40.0325,40.0407,111542.0
2018-11-02 14:25:00,48.9,49.35,48.87,49.31,1081074.0,40.0407,40.4091,40.0161,40.3764,1081074.0
2018-11-02 14:30:00,49.31,49.33,49.13,49.22,888689.0,40.3764,40.3928,40.229,40.3027,888689.0
2018-11-02 14:35:00,49.22,49.26,49.13,49.15,537562.0,40.3027,40.3354,40.229,40.2454,537562.0
2018-11-02 14:40:00,49.15,49.22,49.13,49.19,472147.0,40.2454,40.3027,40.229,40.2781,472147.0
2018-11-02 14:45:00,49.19,49.22,49.14,49.19,373263.0,40.2781,40.3027,40.2372,40.2781,373263.0
2018-11-02 14:50:00,49.19,49.24,49.18,49.22,179499.0,40.2781,40.3191,40.2699,40.3027,179499.0
2018-11-02 14:55:00,49.23,49.25,49.19,49.22,397164.0,40.3109,40.3272,40.2781,40.3027,397164.0
2018-11-02 15:00:00,49.22,49.29,49.09,49.13,797627.0,40.3027,40.36,40.1962,40.229,797627.0
2018-11-02 15:05:00,49.13,49.17,49.11,49.16,269142.0,40.229,40.2617,40.2126,40.2535,269142.0
2018-11-02 15:10:00,49.16,49.28,49.15,49.23,410135.0,40.2535,40.3518,40.2454,40.3109,410135.0
2018-11-02 15:15:00,49.24,49.27,49.2,49.22,304596.0,40.3191,40.3436,40.2863,40.3027,304596.0
2018-11-02 15:20:00,49.22,49.3,49.22,49.3,210184.0,40.3027,40.3682,40.3027,40.3682,210184.0
2018-11-02 15:25:00,49.3,49.32,49.23,49.25,293664.0,40.3682,40.3846,40.3109,40.3272,293664.0
2018-11-02 15:30:00,49.24,49.26,49.18,49.23,361960.0,40.3191,40.3354,40.2699,40.3109,361960.0
2018-11-02 15:35:00,49.23,49.27,49.18,49.26,346277.0,40.3109,40.3436,40.2699,40.3354,346277.0
2018-11-02 15:40:00,49.26,49.32,49.26,49.29,414415.0,40.3354,40.3846,40.3354,40.36,414415.0
2018-11-02 15:45:00,49.29,49.31,49.22,49.28,465399.0,40.36,40.3764,40.3027,40.3518,465399.0
2018-11-02 15:50:00,49.28,49.32,49.25,49.27,339910.0,40.3518,40.3846,40.3272,40.3436,339910.0
2018-11-02 15:55:00,49.27,49.3,49.17,49.2,814164.0,40.3436,40.3682,40.2617,40.2863,814164.0
2018-11-05 09:30:00,49.14,49.32,49.14,49.3,476621.0,40.2372,40.3846,40.2372,40.3682,476621.0
2018-11-05 09:35:00,49.3,49.35,49.27,49.33,429912.0,40.3682,40.4091,40.3436,40.3928,429912.0
2018-11-05 09:40:00,49.33,49.34,49.22,49.22,479215.0,40.3928,40.4009,40.3027,40.3027,479215.0
2018-11-05 09:45:00,49.23,49.28,49.22,49.25,341371.0,40.3109,40.3518,40.3027,40.3272,341371.0
2018-11-05 09:50:00,49.25,49.3,49.25,49.27,189934.0,40.3272,40.3682,40.3272,40.3436,189934.0
2018-11-05 09:55:00,49.27,49.35,49.24,49.27,283396.0,40.3436,40.4091,40.3191,40.3436,283396.0
2018-11-05 10:00:00,49.28,49.29,49.19,49.25,189657.0,40.3518,40.36,40.2781,40.3272,189657.0
2018-11-05 10:05:00,49.25,49.27,49.2,49.2,143120.0,40.3272,40.3436,40.2863,40.2863,143120.0
2018-11-05 10:10:00,49.2,49.2,49.15,49.17,274919.0,40.2863,40.2863,40.2454,40.2617,274919.0
2018-11-05 10:15:00,49.17,49.2,49.16,49.19,218996.0,40.2617,40.2863,40.2535,40.2781,218996.0
2018-11-05 10:20:00,49.19,49.22,49.14,49.17,200310.0,40.2781,40.3027,40.2372,40.2617,200310.0
2018-11-05 10:25:00,49.17,49.27,49.14,49.25,272102.0,40.2617,40.3436,40.2372,40.3272,272102.0
2018-11-05 10:30:00,49.25,49.32,49.24,49.26,254702.0,40.3272,40.3846,40.3191,40.3354,254702.0
2018-11-05 10:35:00,49.26,49.28,49.23,49.23,174899.0,40.3354,40.3518,40.3109,40.3109,174899.0
2018-11-05 10:40:00,49.23,49.29,49.22,49.26,189495.0,40.3109,40.36,40.3027,40.3354,189495.0
2018-11-05 10:45:00,49.26,49.26,49.19,49.24,185494.0,40.3354,40.3354,40.2781,40.3191,185494.0
2018-11-05 10:50:00,49.24,49.32,49.23,49.3,143010.0,40.3191,40.3846,40.3109,40.3682,143010.0
2018-11-05 10:55:00,49.29,49.35,49.28,49.34,201086.0,40.36,40.4091,40.3518,40.4009,201086.0
2018-11-05 11:00:00,49.34,49.37,49.31,49.36,172332.0,40.4009,40.4255,40.3764,40.4173,172332.0
2018-11-05 11:05:00,49.36,49.4,49.33,49.33,264962.0,40.4173,40.4501,40.3928,40.3928,264962.0
2018-11-05 11:10:00,49.32,49.35,49.25,49.28,129736.0,40.3846,40.4091,40.3272,40.3518,129736.0
2018-11-05 11:15:00,49.28,49.29,49.23,49.24,920588.0,40.3518,40.36,40.3109,40.3191,920588.0
2018-11-05 11:20:00,49.24,49.25,49.18,49.18,125041.0,40.3191,40.3272,40.2699,40.2699,125041.0
2018-11-05 11:25:00,49.18,49.19,49.15,49.16,97856.0,40.2699,40.2781,40.2454,40.2535,97856.0
2018-11-05 11:30:00,49.16,49.17,49.11,49.14,261186.0,40.2535,40.2617,40.2126,40.2372,261186.0
2018-11-05 11:35:00,49.13,49.15,49.12,49.13,181466.0,40.229,40.2454,40.2208,40.229,181466.0
2018-11-05 11:40:00,49.14,49.17,49.09,49.1,141233.0,40.2372,40.2617,40.1962,40.2044,141233.0
2018-11-05 11:45:00,49.1,49.12,49.07,49.11,95182.0,40.2044,40.2208,40.1799,40.2126,95182.0
2018-11-05 11:50:00,49.11,49.19,49.11,49.16,108287.0,40.2126,40.2781,40.2126,40.2535,108287.0
2018-11-05 11:55:00,49.16,49.17,49.12,49.15,96934.0,40.2535,40.2617,40.2208,40.2454,96934.0
2018-11-05 12:00:00,49.16,49.18,49.13,49.13,119516.0,40.2535,40.2699,40.229,40.229,119516.0
2018-11-05 12:05:00,49.14,49.15,49.09,49.1,117225.0,40.2372,40.2454,40.1962,40.2044,117225.0
2018-11-05 12:10:00,49.1,49.16,49.06,49.12,311136.0,40.2044,40.2535,40.1717,40.2208,311136.0
2018-11-05 12:15:00,49.12,49.15,49.09,49.09,136769.0,40.2208,40.2454,40.1962,40.1962,136769.0
2018-11-05 12:20:00,49.1,49.17,49.09,49.17,97937.0,40.2044,40.2617,40.1962,40.2617,97937.0
2018-11-05 12:25:00,49.17,49.19,49.13,49.14,137400.0,40.2617,40.2781,40.229,40.2372,137400.0
2018-11-05 12:30:00,49.15,49.16,49.12,49.12,48080.0,40.2454,40.2535,40.2208,40.2208,48080.0
2018-11-05 12:35:00,49.12,49.14,49.1,49.14,47210.0,40.2208,40.2372,40.2044,40.2372,47210.0
2018-11-05 12:40:00,49.14,49.14,49.11,49.13,80406.0,40.2372,40.2372,40.2126,40.229,80406.0
2018-11-05 12:45:00,49.12,49.14,49.09,49.11,191888.0,40.2208,40.2372,40.1962,40.2126,191888.0
2018-11-05 12:50:00,49.11,49.14,49.1,49.13,64989.0,40.2126,40.2372,40.2044,40.229,64989.0
2018-11-05 12:55:00,49.12,49.16,49.1,49.16,76652.0,40.2208,40.2535,40.2044,40.2535,76652.0
2018-11-05 13:00:00,49.16,49.18,49.15,49.18,64806.0,40.2535,40.2699,40.2454,40.2699,64806.0
2018-11-05 13:05:00,49.17,49.18,49.14,49.18,134456.0,40.2617,40.2699,40.2372,40.2699,134456.0
2018-11-05 13:10:00,49.18,49.21,49.15,49.2,201150.0,40.2699,40.2945,40.2454,40.2863,201150.0
2018-11-05 13:15:00,49.2,49.22,49.16,49.2,108185.0,40.2863,40.3027,40.2535,40.2863,108185.0
2018-11-05 13:20:00,49.2,49.21,49.18,49.19,78357.0,40.2863,40.2945,40.2699,40.2781,78357.0
2018-11-05 13:25:00,49.19,49.22,49.18,49.19,60488.0,40.2781,40.3027,40.2699,40.2781,60488.0
2018-11-05 13:30:00,49.19,49.23,49.17,49.2,68626.0,40.2781,40.3109,40.2617,40.2863,68626.0
2018-11-05 13:35:00,49.2,49.26,49.19,49.24,239629.0,40.2863,40.3354,40.2781,40.3191,239629.0
2018-11-05 13:40:00,49.24,49.26,49.23,49.25,94751.0,40.3191,40.3354,40.3109,40.3272,94751.0
2018-11-05 13:45:00,49.25,49.27,49.24,49.26,92591.0,40.3272,40.3436,40.3191,40.3354,92591.0
2018-11-05 13:50:00,49.26,49.31,49.25,49.3,144137.0,40.3354,40.3764,40.3272,40.3682,144137.0
2018-11-05 13:55:00,49.3,49.31,49.27,49.27,210726.0,40.3682,40.3764,40.3436,40.3436,210726.0
2018-11-05 14:00:00,49.28,49.29,49.26,49.26,166406.0,40.3518,40.36,40.3354,40.3354,166406.0
2018-11-05 14:05:00,49.27,49.3,49.26,49.3,113167.0,40.3436,40.3682,40.3354,40.3682,113167.0
2018-11-05 14:10:00,49.29,49.3,49.27,49.29,96951.0,40.36,40.3682,40.3436,40.36,96951.0
2018-11-05 14:15:00,49.29,49.34,49.26,49.33,209339.0,40.36,40.4009,40.3354,40.3928,209339.0
2018-11-05 14:20:00,49.33,49.37,49.33,49.36,180623.0,40.3928,40.4255,40.3928,40.4173,180623.0
2018-11-05 14:25:00,49.36,49.37,49.32,49.35,727292.0,40.4173,40.4255,40.3846,40.4091,727292.0
2018-11-05 14:30:00,49.35,49.36,49.32,49.33,148122.0,40.4091,40.4173,40.3846,40.3928,148122.0
2018-11-05 14:35:00,49.32,49.34,49.3,49.31,123291.0,40.3846,40.4009,40.3682,40.3764,123291.0
2018-11-05 14:40:00,49.31,49.38,49.31,49.37,141381.0,40.3764,40.4337,40.3764,40.4255,141381.0
2018-11-05 14:45:00,49.38,49.42,49.37,49.4,249669.0,40.4337,40.4664,40.4255,40.4501,249669.0
2018-11-05 14:50:00,49.4,49.43,49.39,49.41,372910.0,40.4501,40.4746,40.4419,40.4583,372910.0
2018-11-05 14:55:00,49.4,49.41,49.39,49.4,155848.0,40.4501,40.4583,40.4419,40.4501,155848.0
2018-11-05 15:00:00,49.4,49.41,49.36,49.38,150178.0,40.4501,40.4583,40.4173,40.4337,150178.0
2018-11-05 15:05:00,49.38,49.41,49.34,49.34,438005.0,40.4337,40.4583,40.4009,40.4009,438005.0
2018-11-05 15:10:00,49.35,49.4,49.35,49.39,81278.0,40.4091,40.4501,40.4091,40.4419,81278.0
2018-11-05 15:15:00,49.39,49.39,49.33,49.35,99808.0,40.4419,40.4419,40.3928,40.4091,99808.0
2018-11-05 15:20:00,49.35,49.35,49.29,49.3,169945.0,40.4091,40.4091,40.36,40.3682,169945.0
2018-11-05 15:25:00,49.29,49.33,49.25,49.33,238854.0,40.36,40.3928,40.3272,40.3928,238854.0
2018-11-05 15:30:00,49.32,49.34,49.29,49.33,118338.0,40.3846,40.4009,40.36,40.3928,118338.0
2018-11-05 15:35:00,49.33,49.36,49.31,49.35,196721.0,40.3928,40.4173,40.3764,40.4091,196721.0
2018-11-05 15:40:00,49.34,49.36,49.33,49.35,191020.0,40.4009,40.4173,40.3928,40.4091,191020.0
2018-11-05 15:45:00,49.34,49.35,49.29,49.32,140223.0,40.4009,40.4091,40.36,40.3846,140223.0
2018-11-05 15:50:00,49.32,49.36,49.3,49.35,159450.0,40.3846,40.4173,40.3682,40.4091,159450.0
2018-11-05 15:55:00,49.35,49.4,49.33,49.36,227855.0,40.4091,40.4501,40.3928,40.4173,227855.0
2018-11-06 09:30:00,49.08,49.16,49.04,49.15,174921.0,40.188,40.2535,40.1553,40.2454,174921.0
2018-11-06 09:35:00,49.15,49.26,49.15,49.24,231285.0,40.2454,40.3354,40.2454,40.3191,231285.0
2018-11-06 09:40:00,49.24,49.27,49.23,49.24,207458.0,40.3191,40.3436,40.3109,40.3191,207458.0
2018-11-06 09:45:00,49.25,49.29,49.24,49.27,147885.0,40.3272,40.36,40.3191,40.3436,147885.0
2018-11-06 09:50:00,49.27,49.3,49.24,49.3,267604.0,40.3436,40.3682,40.3191,40.3682,267604.0
2018-11-06 09:55:00,49.3,49.32,49.27,49.29,177529.0,40.3682,40.3846,40.3436,40.36,177529.0
2018-11-06 10:00:00,49.28,49.31,49.26,49.27,213364.0,40.3518,40.3764,40.3354,40.3436,213364.0
2018-11-06 10:05:00,49.27,49.28,49.22,49.23,157387.0,40.3436,40.3518,40.3027,40.3109,157387.0
2018-11-06 10:10:00,49.24,49.28,49.23,49.27,219169.0,40.3191,40.3518,40.3109,40.3436,219169.0
2018-11-06 10:15:00,49.27,49.3,49.24,49.25,93595.0,40.3436,40.3682,40.3191,40.3272,93595.0
2018-11-06 10:20:00,49.26,49.3,49.25,49.3,99557.0,40.3354,40.3682,40.3272,40.3682,99557.0
2018-11-06 10:25:00,49.3,49.3,49.24,49.24,171253.0,40.3682,40.3682,40.3191,40.3191,171253.0
2018-11-06 10:30:00,49.25,49.25,49.21,49.23,71202.0,40.3272,40.3272,40.2945,40.3109,71202.0
2018-11-06 10:35:00,49.23,49.24,49.15,49.16,91561.0,40.3109,40.3191,40.2454,40.2535,91561.0
2018-11-06 10:40:00,49.17,49.21,49.14,49.2,66611.0,40.2617,40.2945,40.2372,40.2863,66611.0
2018-11-06 10:45:00,49.21,49.25,49.19,49.2,122088.0,40.2945,40.3272,40.2781,40.2863,122088.0
2018-11-06 10:50:00,49.2,49.23,49.16,49.22,68247.0,40.2863,40.3109,40.2535,40.3027,68247.0
2018-11-06 10:55:00,49.22,49.23,49.19,49.21,123449.0,40.3027,40.3109,40.2781,40.2945,123449.0
2018-11-06 11:00:00,49.22,49.23,49.15,49.16,108833.0,40.3027,40.3109,40.2454,40.2535,108833.0
2018-11-06 11:05:00,49.15,49.18,49.13,49.15,71739.0,40.2454,40.2699,40.229,40.2454,71739.0
2018-11-06 11:10:00,49.14,49.25,49.12,49.24,170637.0,40.2372,40.3272,40.2208,40.3191,170637.0
2018-11-06 11:15:00,49.24,49.24,49.2,49.2,91615.0,40.3191,40.3191,40.2863,40.2863,91615.0
2018-11-06 11:20:00,49.2,49.21,49.14,49.18,119399.0,40.2863,40.2945,40.2372,40.2699,119399.0
2018-11-06 11:25:00,49.18,49.18,49.13,49.13,87646.0,40.2699,40.2699,40.229,40.229,87646.0
2018-11-06 11:30:00,49.13,49.14,49.09,49.09,82148.0,40.229,40.2372,40.1962,40.1962,82148.0
2018-11-06 11:35:00,49.09,49.13,49.09,49.13,117347.0,40.1962,40.229,40.1962,40.229,117347.0
2018-11-06 11:40:00,49.13,49.15,49.11,49.14,54843.0,40.229,40.2454,40.2126,40.2372,54843.0
2018-11-06 11:45:00,49.14,49.14,49.11,49.12,48544.0,40.2372,40.2372,40.2126,40.2208,48544.0
2018-11-06 11:50:00,49.12,49.15,49.11,49.12,70652.0,40.2208,40.2454,40.2126,40.2208,70652.0
2018-11-06 11:55:00,49.13,49.17,49.12,49.15,173222.0,40.229,40.2617,40.2208,40.2454,173222.0
2018-11-06 12:00:00,49.16,49.17,49.14,49.16,112294.0,40.2535,40.2617,40.2372,40.2535,112294.0
2018-11-06 12:05:00,49.16,49.22,49.16,49.18,70240.0,40.2535,40.3027,40.2535,40.2699,70240.0
2018-11-06 12:10:00,49.19,49.21,49.18,49.2,54738.0,40.2781,40.2945,40.2699,40.2863,54738.0
2018-11-06 12:15:00,49.19,49.2,49.17,49.19,86758.0,40.2781,40.2863,40.2617,40.2781,86758.0
2018-11-06 12:20:00,49.2,49.23,49.17,49.19,167898.0,40.2863,40.3109,40.2617,40.2781,167898.0
2018-11-06 12:25:00,49.19,49.21,49.17,49.2,47962.0,40.2781,40.2945,40.2617,40.2863,47962.0
2018-11-06 12:30:00,49.2,49.23,49.2,49.23,36223.0,40.2863,40.3109,40.2863,40.3109,36223.0
2018-11-06 12:35:00,49.23,49.24,49.21,49.22,104149.0,40.3109,40.3191,40.2945,40.3027,104149.0
2018-11-06 12:40:00,49.22,49.25,49.22,49.23,54450.0,40.3027,40.3272,40.3027,40.3109,54450.0
2018-11-06 12:45:00,49.24,49.24,49.21,49.22,85170.0,40.3191,40.3191,40.2945,40.3027,85170.0
2018-11-06 12:50:00,49.22,49.23,49.18,49.19,77814.0,40.3027,40.3109,40.2699,40.2781,77814.0
2018-11-06 12:55:00,49.19,49.19,49.16,49.17,108450.0,40.2781,40.2781,40.2535,40.2617,108450.0
2018-11-06 13:00:00,49.17,49.2,49.16,49.19,232227.0,40.2617,40.2863,40.2535,40.2781,232227.0
2018-11-06 13:05:00,49.19,49.2,49.15,49.16,124235.0,40.2781,40.2863,40.2454,40.2535,124235.0
2018-11-06 13:10:00,49.16,49.17,49.14,49.16,124121.0,40.2535,40.2617,40.2372,40.2535,124121.0
2018-11-06 13:15:00,49.17,49.19,49.15,49.15,72093.0,40.2617,40.2781,40.2454,40.2454,72093.0
2018-11-06 13:20:00,49.15,49.15,49.11,49.12,85436.0,40.2454,40.2454,40.2126,40.2208,85436.0
2018-11-06 13:25:00,49.11,49.12,49.1,49.12,113666.0,40.2126,40.2208,40.2044,40.2208,113666.0
2018-11-06 13:30:00,49.11,49.14,49.1,49.12,65159.0,40.2126,40.2372,40.2044,40.2208,65159.0
2018-11-06 13:35:00,49.13,49.14,49.11,49.14,38812.0,40.229,40.2372,40.2126,40.2372,38812.0
2018-11-06 13:40:00,49.14,49.15,49.12,49.12,110504.0,40.2372,40.2454,40.2208,40.2208,110504.0
2018-11-06 13:45:00,49.13,49.15,49.12,49.14,103937.0,40.229,40.2454,40.2208,40.2372,103937.0
2018-11-06 13:50:00,49.14,49.17,49.13,49.16,72479.0,40.2372,40.2617,40.229,40.2535,72479.0
2018-11-06 13:55:00,49.17,49.18,49.14,49.16,90216.0,40.2617,40.2699,40.2372,40.2535,90216.0
2018-11-06 14:00:00,49.15,49.16,49.11,49.13,186220.0,40.2454,40.2535,40.2126,40.229,186220.0
2018-11-06 14:05:00,49.12,49.15,49.12,49.14,168757.0,40.2208,40.2454,40.2208,40.2372,168757.0
2018-11-06 14:10:00,49.14,49.16,49.13,49.15,48999.0,40.2372,40.2535,40.229,40.2454,48999.0
2018-11-06 14:15:00,49.14,49.14,49.08,49.09,83358.0,40.2372,40.2372,40.188,40.1962,83358.0
2018-11-06 14:20:00,49.09,49.1,49.06,49.08,131549.0,40.1962,40.2044,40.1717,40.188,131549.0
2018-11-06 14:25:00,49.08,49.08,49.01,49.03,79483.0,40.188,40.188,40.1307,40.1471,79483.0
2018-11-06 14:30:00,49.02,49.07,48.99,49.03,210446.0,40.1389,40.1799,40.1143,40.1471,210446.0
2018-11-06 14:35:00,49.04,49.06,49.02,49.03,113695.0,40.1553,40.1717,40.1389,40.1471,113695.0
2018-11-06 14:40:00,49.03,49.07,49.02,49.05,76283.0,40.1471,40.1799,40.1389,40.1635,76283.0
2018-11-06 14:45:00,49.04,49.06,49.02,49.05,92277.0,40.1553,40.1717,40.1389,40.1635,92277.0
2018-11-06 14:50:00,49.05,49.07,49.04,49.05,115639.0,40.1635,40.1799,40.1553,40.1635,115639.0
2018-11-06 14:55:00,49.05,49.07,49.04,49.05,265529.0,40.1635,40.1799,40.1553,40.1635,265529.0
2018-11-06 15:00:00,49.05,49.08,49.01,49.06,155584.0,40.1635,40.188,40.1307,40.1717,155584.0
2018-11-06 15:05:00,49.07,49.09,49.06,49.09,44888.0,40.1799,40.1962,40.1717,40.1962,44888.0
2018-11-06 15:10:00,49.09,49.13,49.08,49.12,86202.0,40.1962,40.229,40.188,40.2208,86202.0
2018-11-06 15:15:00,49.12,49.15,49.11,49.13,108604.0,40.2208,40.2454,40.2126,40.229,108604.0
2018-11-06 15:20:00,49.14,49.15,49.1,49.15,234300.0,40.2372,40.2454,40.2044,40.2454,234300.0
2018-11-06 15:25:00,49.14,49.15,49.12,49.14,200317.0,40.2372,40.2454,40.2208,40.2372,200317.0
2018-11-06 15:30:00,49.14,49.16,49.13,49.14,166259.0,40.2372,40.2535,40.229,40.2372,166259.0
2018-11-06 15:35:00,49.14,49.16,49.12,49.14,81196.0,40.2372,40.2535,40.2208,40.2372,81196.0
2018-11-06 15:40:00,49.13,49.14,49.11,49.13,92524.0,40.229,40.2372,40.2126,40.229,92524.0
2018-11-06 15:45:00,49.12,49.16,49.1,49.16,244509.0,40.2208,40.2535,40.2044,40.2535,244509.0
2018-11-06 15:50:00,49.16,49.23,49.15,49.21,182248.0,40.2535,40.3109,40.2454,40.2945,182248.0
2018-11-06 15:55:00,49.22,49.26,49.21,49.23,468050.0,40.3027,40.3354,40.2945,40.3109,468050.0
2018-11-07 09:30:00,49.86,49.89,49.81,49.87,1527459.0,40.8267,40.8513,40.7858,40.8349,1527459.0
2018-11-07 09:35:00,49.88,49.89,49.84,49.87,503263.0,40.8431,40.8513,40.8104,40.8349,503263.0
2018-11-07 09:40:00,49.87,49.88,49.72,49.74,617526.0,40.8349,40.8431,40.7121,40.7285,617526.0
2018-11-07 09:45:00,49.74,49.75,49.65,49.72,327329.0,40.7285,40.7367,40.6548,40.7121,327329.0
2018-11-07 09:50:00,49.71,49.73,49.63,49.65,554225.0,40.7039,40.7203,40.6384,40.6548,554225.0
2018-11-07 09:55:00,49.65,49.69,49.62,49.62,396163.0,40.6548,40.6875,40.6302,40.6302,396163.0
2018-11-07 10:00:00,49.62,49.68,49.6,49.61,208491.0,40.6302,40.6793,40.6138,40.622,208491.0
2018-11-07 10:05:00,49.61,49.64,49.58,49.64,331982.0,40.622,40.6466,40.5975,40.6466,331982.0
2018-11-07 10:10:00,49.64,49.69,49.62,49.68,241721.0,40.6466,40.6875,40.6302,40.6793,241721.0
2018-11-07 10:15:00,49.68,49.72,49.65,49.66,233769.0,40.6793,40.7121,40.6548,40.663,233769.0
2018-11-07 10:20:00,49.66,49.7,49.63,49.67,222372.0,40.663,40.6957,40.6384,40.6712,222372.0
2018-11-07 10:25:00,49.67,49.74,49.66,49.73,149092.0,40.6712,40.7285,40.663,40.7203,149092.0
2018-11-07 10:30:00,49.73,49.76,49.71,49.75,334478.0,40.7203,40.7448,40.7039,40.7367,334478.0
2018-11-07 10:35:00,49.75,49.8,49.75,49.79,270890.0,40.7367,40.7776,40.7367,40.7694,270890.0
2018-11-07 10:40:00,49.8,49.83,49.78,49.82,147478.0,40.7776,40.8022,40.7612,40.794,147478.0
2018-11-07 10:45:00,49.82,49.83,49.79,49.8,290431.0,40.794,40.8022,40.7694,40.7776,290431.0
2018-11-07 10:50:00,49.79,49.83,49.78,49.79,308417.0,40.7694,40.8022,40.7612,40.7694,308417.0
2018-11-07 10:55:00,49.79,49.81,49.77,49.77,102614.0,40.7694,40.7858,40.753,40.753,102614.0
2018-11-07 11:00:00,49.77,49.78,49.72,49.75,181256.0,40.753,40.7612,40.7121,40.7367,181256.0
2018-11-07 11:05:00,49.75,49.81,49.73,49.8,508631.0,40.7367,40.7858,40.7203,40.7776,508631.0
2018-11-07 11:10:00,49.8,49.81,49.78,49.8,174088.0,40.7776,40.7858,40.7612,40.7776,174088.0
2018-11-07 11:15:00,49.8,49.83,49.77,49.8,111669.0,40.7776,40.8022,40.753,40.7776,111669.0
2018-11-07 11:20:00,49.8,49.81,49.77,49.8,430178.0,40.7776,40.7858,40.753,40.7776,430178.0
2018-11-07 11:25:00,49.79,49.82,49.76,49.79,82474.0,40.7694,40.794,40.7448,40.7694,82474.0
2018-11-07 11:30:00,49.79,49.81,49.77,49.78,97024.0,40.7694,40.7858,40.753,40.7612,97024.0
2018-11-07 11:35:00,49.78,49.81,49.76,49.79,111061.0,40.7612,40.7858,40.7448,40.7694,111061.0
2018-11-07 11:40:00,49.79,49.81,49.75,49.77,53071.0,40.7694,40.7858,40.7367,40.753,53071.0
2018-11-07 11:45:00,49.77,49.8,49.76,49.8,93823.0,40.753,40.7776,40.7448,40.7776,93823.0
2018-11-07 11:50:00,49.79,49.86,49.78,49.86,104109.0,40.7694,40.8267,40.7612,40.8267,104109.0
2018-11-07 11:55:00,49.86,49.9,49.84,49.88,317535.0,40.8267,40.8595,40.8104,40.8431,317535.0
2018-11-07 12:00:00,49.89,49.91,49.87,49.9,534473.0,40.8513,40.8677,40.8349,40.8595,534473.0
2018-11-07 12:05:00,49.9,49.93,49.88,49.9,470411.0,40.8595,40.884,40.8431,40.8595,470411.0
2018-11-07 12:10:00,49.9,49.91,49.87,49.87,53689.0,40.8595,40.8677,40.8349,40.8349,53689.0
2018-11-07 12:15:00,49.88,49.88,49.84,49.84,104543.0,40.8431,40.8431,40.8104,40.8104,104543.0
2018-11-07 12:20:00,49.84,49.85,49.82,49.85,131478.0,40.8104,40.8185,40.794,40.8185,131478.0
2018-11-07 12:25:00,49.84,49.87,49.84,49.84,163979.0,40.8104,40.8349,40.8104,40.8104,163979.0
2018-11-07 12:30:00,49.84,49.89,49.84,49.89,227431.0,40.8104,40.8513,40.8104,40.8513,227431.0
2018-11-07 12:35:00,49.89,49.89,49.87,49.87,144581.0,40.8513,40.8513,40.8349,40.8349,144581.0
2018-11-07 12:40:00,49.88,49.89,49.85,49.85,198268.0,40.8431,40.8513,40.8185,40.8185,198268.0
2018-11-07 12:45:00,49.85,49.89,49.85,49.87,191404.0,40.8185,40.8513,40.8185,40.8349,191404.0
2018-11-07 12:50:00,49.88,49.93,49.87,49.92,145221.0,40.8431,40.884,40.8349,40.8759,145221.0
2018-11-07 12:55:00,49.93,49.96,49.92,49.95,109092.0,40.884,40.9086,40.8759,40.9004,109092.0
2018-11-07 13:00:00,49.95,49.99,49.95,49.96,203788.0,40.9004,40.9332,40.9004,40.9086,203788.0
2018-11-07 13:05:00,49.96,49.97,49.94,49.95,93859.0,40.9086,40.9168,40.8922,40.9004,93859.0
2018-11-07 13:10:00,49.95,49.99,49.94,49.97,103935.0,40.9004,40.9332,40.8922,40.9168,103935.0
2018-11-07 13:15:00,49.97,49.99,49.95,49.98,121781.0,40.9168,40.9332,40.9004,40.925,121781.0
2018-11-07 13:20:00,49.97,49.99,49.96,49.97,101729.0,40.9168,40.9332,40.9086,40.9168,101729.0
2018-11-07 13:25:00,49.97,50.0,49.96,49.99,125442.0,40.9168,40.9414,40.9086,40.9332,125442.0
2018-11-07 13:30:00,49.99,50.0,49.94,49.95,200021.0,40.9332,40.9414,40.8922,40.9004,200021.0
2018-11-07 13:35:00,49.96,49.97,49.95,49.95,128438.0,40.9086,40.9168,40.9004,40.9004,128438.0
2018-11-07 13:40:00,49.95,49.96,49.93,49.93,106529.0,40.9004,40.9086,40.884,40.884,106529.0
2018-11-07 13:45:00,49.94,49.94,49.91,49.93,156888.0,40.8922,40.8922,40.8677,40.884,156888.0
2018-11-07 13:50:00,49.92,49.93,49.9,49.91,119383.0,40.8759,40.884,40.8595,40.8677,119383.0
2018-11-07 13:55:00,49.91,49.95,49.9,49.94,204362.0,40.8677,40.9004,40.8595,40.8922,204362.0
2018-11-07 14:00:00,49.94,49.97,49.94,49.97,66071.0,40.8922,40.9168,40.8922,40.9168,66071.0
2018-11-07 14:05:00,49.97,50.02,49.96,50.0,202071.0,40.9168,40.9577,40.9086,40.9414,202071.0
2018-11-07 14:10:00,50.0,50.05,50.0,50.02,217298.0,40.9414,40.9823,40.9414,40.9577,217298.0
2018-11-07 14:15:00,50.02,50.04,50.0,50.01,202202.0,40.9577,40.9741,40.9414,40.9496,202202.0
2018-11-07 14:20:00,50.01,50.02,49.99,50.0,169188.0,40.9496,40.9577,40.9332,40.9414,169188.0
2018-11-07 14:25:00,50.0,50.02,49.99,50.02,156098.0,40.9414,40.9577,40.9332,40.9577,156098.0
2018-11-07 14:30:00,50.01,50.05,50.01,50.02,145625.0,40.9496,40.9823,40.9496,40.9577,145625.0
2018-11-07 14:35:00,50.03,50.06,50.01,50.03,349121.0,40.9659,40.9905,40.9496,40.9659,349121.0
2018-11-07 14:40:00,50.03,50.07,50.02,50.02,127512.0,40.9659,40.9987,40.9577,40.9577,127512.0
2018-11-07 14:45:00,50.03,50.04,50.0,50.03,214364.0,40.9659,40.9741,40.9414,40.9659,214364.0
2018-11-07 14:50:00,50.03,50.07,50.02,50.05,225336.0,40.9659,40.9987,40.9577,40.9823,225336.0
2018-11-07 14:55:00,50.05,50.09,50.05,50.08,144155.0,40.9823,41.0151,40.9823,41.0069,144155.0
2018-11-07 15:00:00,50.09,50.12,50.07,50.09,377866.0,41.0151,41.0396,40.9987,41.0151,377866.0
2018-11-07 15:05:00,50.09,50.12,50.08,50.1,160741.0,41.0151,41.0396,41.0069,41.0232,160741.0
2018-11-07 15:10:00,50.1,50.15,50.08,50.15,288493.0,41.0232,41.0642,41.0069,41.0642,288493.0
2018-11-07 15:15:00,50.15,50.15,50.1,50.11,141186.0,41.0642,41.0642,41.0232,41.0314,141186.0
2018-11-07 15:20:00,50.11,50.11,50.09,50.11,119312.0,41.0314,41.0314,41.0151,41.0314,119312.0
2018-11-07 15:25:00,50.1,50.14,50.1,50.13,597232.0,41.0232,41.056,41.0232,41.0478,597232.0
2018-11-07 15:30:00,50.13,50.15,50.11,50.13,228306.0,41.0478,41.0642,41.0314,41.0478,228306.0
2018-11-07 15:35:00,50.14,50.14,50.1,50.11,329310.0,41.056,41.056,41.0232,41.0314,329310.0
2018-11-07 15:40:00,50.11,50.12,50.07,50.08,492167.0,41.0314,41.0396,40.9987,41.0069,492167.0
2018-11-07 15:45:00,50.07,50.11,50.06,50.09,465334.0,40.9987,41.0314,40.9905,41.0151,465334.0
2018-11-07 15:50:00,50.09,50.13,50.08,50.13,377202.0,41.0151,41.0478,41.0069,41.0478,377202.0
2018-11-07 15:55:00,50.13,50.2,50.12,50.12,1023964.0,41.0478,41.1051,41.0396,41.0396,1023964.0
2018-11-08 09:30:00,49.48,49.54,49.4,49.42,222264.0,40.5156,40.5647,40.4501,40.4664,222264.0
2018-11-08 09:35:00,49.43,49.54,49.39,49.53,364402.0,40.4746,40.5647,40.4419,40.5565,364402.0
2018-11-08 09:40:00,49.54,49.61,49.53,49.6,543305.0,40.5647,40.622,40.5565,40.6138,543305.0
2018-11-08 09:45:00,49.61,49.64,49.58,49.6,442914.0,40.622,40.6466,40.5975,40.6138,442914.0
2018-11-08 09:50:00,49.6,49.61,49.55,49.57,185190.0,40.6138,40.622,40.5729,40.5893,185190.0
2018-11-08 09:55:00,49.57,49.59,49.52,49.54,331479.0,40.5893,40.6056,40.5483,40.5647,331479.0
2018-11-08 10:00:00,49.53,49.54,49.48,49.48,216397.0,40.5565,40.5647,40.5156,40.5156,216397.0
2018-11-08 10:05:00,49.48,49.49,49.35,49.36,247241.0,40.5156,40.5238,40.4091,40.4173,247241.0
2018-11-08 10:10:00,49.36,49.39,49.31,49.32,221620.0,40.4173,40.4419,40.3764,40.3846,221620.0
2018-11-08 10:15:00,49.32,49.35,49.31,49.34,111496.0,40.3846,40.4091,40.3764,40.4009,111496.0
2018-11-08 10:20:00,49.33,49.37,49.31,49.32,101959.0,40.3928,40.4255,40.3764,40.3846,101959.0
2018-11-08 10:25:00,49.32,49.37,49.32,49.34,140570.0,40.3846,40.4255,40.3846,40.4009,140570.0
2018-11-08 10:30:00,49.34,49.34,49.28,49.32,130221.0,40.4009,40.4009,40.3518,40.3846,130221.0
2018-11-08 10:35:00,49.31,49.37,49.29,49.36,203750.0,40.3764,40.4255,40.36,40.4173,203750.0
2018-11-08 10:40:00,49.36,49.37,49.3,49.3,326869.0,40.4173,40.4255,40.3682,40.3682,326869.0
2018-11-08 10:45:00,49.31,49.33,49.29,49.32,155356.0,40.3764,40.3928,40.36,40.3846,155356.0
2018-11-08 10:50:00,49.32,49.37,49.32,49.37,227211.0,40.3846,40.4255,40.3846,40.4255,227211.0
2018-11-08 10:55:00,49.37,49.41,49.36,49.39,178603.0,40.4255,40.4583,40.4173,40.4419,178603.0
2018-11-08 11:00:00,49.38,49.39,49.36,49.37,75839.0,40.4337,40.4419,40.4173,40.4255,75839.0
2018-11-08 11:05:00,49.37,49.4,49.36,49.38,107958.0,40.4255,40.4501,40.4173,40.4337,107958.0
2018-11-08 11:10:00,49.38,49.39,49.36,49.38,218991.0,40.4337,40.4419,40.4173,40.4337,218991.0
2018-11-08 11:15:00,49.37,49.37,49.34,49.35,115859.0,40.4255,40.4255,40.4009,40.4091,115859.0
2018-11-08 11:20:00,49.36,49.36,49.26,49.28,225080.0,40.4173,40.4173,40.3354,40.3518,225080.0
2018-11-08 11:25:00,49.27,49.3,49.24,49.27,307811.0,40.3436,40.3682,40.3191,40.3436,307811.0
2018-11-08 11:30:00,49.27,49.36,49.27,49.36,274062.0,40.3436,40.4173,40.3436,40.4173,274062.0
2018-11-08 11:35:00,49.35,49.36,49.33,49.34,84289.0,40.4091,40.4173,40.3928,40.4009,84289.0
2018-11-08 11:40:00,49.34,49.38,49.31,49.32,234056.0,40.4009,40.4337,40.3764,40.3846,234056.0
2018-11-08 11:45:00,49.32,49.32,49.28,49.29,81992.0,40.3846,40.3846,40.3518,40.36,81992.0
2018-11-08 11:50:00,49.3,49.3,49.23,49.23,61582.0,40.3682,40.3682,40.3109,40.3109,61582.0
2018-11-08 11:55:00,49.22,49.23,49.19,49.21,217076.0,40.3027,40.3109,40.2781,40.2945,217076.0
2018-11-08 12:00:00,49.21,49.22,49.18,49.21,58497.0,40.2945,40.3027,40.2699,40.2945,58497.0
2018-11-08 12:05:00,49.2,49.23,49.18,49.19,113756.0,40.2863,40.3109,40.2699,40.2781,113756.0
2018-11-08 12:10:00,49.2,49.22,49.18,49.18,154146.0,40.2863,40.3027,40.2699,40.2699,154146.0
2018-11-08 12:15:00,49.18,49.2,49.16,49.2,71067.0,40.2699,40.2863,40.2535,40.2863,71067.0
2018-11-08 12:20:00,49.2,49.21,49.16,49.17,114956.0,40.2863,40.2945,40.2535,40.2617,114956.0
2018-11-08 12:25:00,49.17,49.18,49.1,49.1,66476.0,40.2617,40.2699,40.2044,40.2044,66476.0
2018-11-08 12:30:00,49.1,49.11,49.09,49.1,149408.0,40.2044,40.2126,40.1962,40.2044,149408.0
2018-11-08 12:35:00,49.09,49.12,49.09,49.1,51326.0,40.1962,40.2208,40.1962,40.2044,51326.0
2018-11-08 12:40:00,49.11,49.14,49.09,49.1,36475.0,40.2126,40.2372,40.1962,40.2044,36475.0
2018-11-08 12:45:00,49.11,49.12,49.06,49.07,161477.0,40.2126,40.2208,40.1717,40.1799,161477.0
2018-11-08 12:50:00,49.06,49.09,49.04,49.07,226587.0,40.1717,40.1962,40.1553,40.1799,226587.0
2018-11-08 12:55:00,49.08,49.1,49.07,49.08,99339.0,40.188,40.2044,40.1799,40.188,99339.0
2018-11-08 13:00:00,49.08,49.09,49.06,49.09,60130.0,40.188,40.1962,40.1717,40.1962,60130.0
2018-11-08 13:05:00,49.09,49.1,49.07,49.08,91303.0,40.1962,40.2044,40.1799,40.188,91303.0
2018-11-08 13:10:00,49.08,49.08,49.06,49.08,76831.0,40.188,40.188,40.1717,40.188,76831.0
2018-11-08 13:15:00,49.08,49.09,49.06,49.08,77833.0,40.188,40.1962,40.1717,40.188,77833.0
2018-11-08 13:20:00,49.08,49.1,49.06,49.09,143599.0,40.188,40.2044,40.1717,40.1962,143599.0
2018-11-08 13:25:00,49.1,49.14,49.08,49.08,175171.0,40.2044,40.2372,40.188,40.188,175171.0
2018-11-08 13:30:00,49.08,49.1,49.05,49.07,188635.0,40.188,40.2044,40.1635,40.1799,188635.0
2018-11-08 13:35:00,49.08,49.09,49.06,49.07,51351.0,40.188,40.1962,40.1717,40.1799,51351.0
2018-11-08 13:40:00,49.07,49.08,49.04,49.06,47522.0,40.1799,40.188,40.1553,40.1717,47522.0
2018-11-08 13:45:00,49.07,49.08,49.05,49.07,95687.0,40.1799,40.188,40.1635,40.1799,95687.0
2018-11-08 13:50:00,49.06,49.11,49.06,49.11,208688.0,40.1717,40.2126,40.1717,40.2126,208688.0
2018-11-08 13:55:00,49.1,49.2,49.09,49.2,395063.0,40.2044,40.2863,40.1962,40.2863,395063.0
2018-11-08 14:00:00,49.2,49.23,49.01,49.04,702462.0,40.2863,40.3109,40.1307,40.1553,702462.0
2018-11-08 14:05:00,49.04,49.17,49.04,49.14,193857.0,40.1553,40.2617,40.1553,40.2372,193857.0
2018-11-08 14:10:00,49.14,49.15,49.07,49.08,454271.0,40.2372,40.2454,40.1799,40.188,454271.0
2018-11-08 14:15:00,49.09,49.13,49.04,49.06,561633.0,40.1962,40.229,40.1553,40.1717,561633.0
2018-11-08 14:20:00,49.06,49.09,49.05,49.07,508469.0,40.1717,40.1962,40.1635,40.1799,508469.0
2018-11-08 14:25:00,49.05,49.06,48.92,48.94,305599.0,40.1635,40.1717,40.057,40.0734,305599.0
2018-11-08 14:30:00,48.93,48.94,48.88,48.91,177063.0,40.0652,40.0734,40.0243,40.0488,177063.0
2018-11-08 14:35:00,48.91,48.94,48.86,48.87,469095.0,40.0488,40.0734,40.0079,40.0161,469095.0
2018-11-08 14:40:00,48.86,48.88,48.79,48.8,456120.0,40.0079,40.0243,39.9506,39.9588,456120.0
2018-11-08 14:45:00,48.79,48.84,48.79,48.83,328578.0,39.9506,39.9915,39.9506,39.9833,328578.0
2018-11-08 14:50:00,48.83,48.87,48.79,48.84,163473.0,39.9833,40.0161,39.9506,39.9915,163473.0
2018-11-08 14:55:00,48.85,48.87,48.79,48.79,146448.0,39.9997,40.0161,39.9506,39.9506,146448.0
2018-11-08 15:00:00,48.78,48.82,48.75,48.81,236254.0,39.9424,39.9751,39.9178,39.967,236254.0
2018-11-08 15:05:00,48.8,48.88,48.79,48.88,200467.0,39.9588,40.0243,39.9506,40.0243,200467.0
2018-11-08 15:10:00,48.88,48.9,48.82,48.89,178262.0,40.0243,40.0407,39.9751,40.0325,178262.0
2018-11-08 15:15:00,48.89,48.92,48.88,48.91,249860.0,40.0325,40.057,40.0243,40.0488,249860.0
2018-11-08 15:20:00,48.91,48.94,48.91,48.94,234528.0,40.0488,40.0734,40.0488,40.0734,234528.0
2018-11-08 15:25:00,48.94,48.95,48.89,48.89,215825.0,40.0734,40.0816,40.0325,40.0325,215825.0
2018-11-08 15:30:00,48.89,48.89,48.84,48.85,354658.0,40.0325,40.0325,39.9915,39.9997,354658.0
2018-11-08 15:35:00,48.85,48.86,48.78,48.8,102491.0,39.9997,40.0079,39.9424,39.9588,102491.0
2018-11-08 15:40:00,48.8,48.84,48.79,48.84,59282.0,39.9588,39.9915,39.9506,39.9915,59282.0
2018-11-08 15:45:00,48.83,48.92,48.83,48.9,187673.0,39.9833,40.057,39.9833,40.0407,187673.0
2018-11-08 15:50:00,48.91,48.93,48.88,48.89,223470.0,40.0488,40.0652,40.0243,40.0325,223470.0
2018-11-08 15:55:00,48.89,48.92,48.85,48.92,476628.0,40.0325,40.057,39.9997,40.057,476628.0
2018-11-09 09:30:00,48.2,48.22,48.13,48.16,344846.0,39.4675,39.4839,39.4102,39.4347,344846.0
2018-11-09 09:35:00,48.16,48.21,48.1,48.11,456359.0,39.4347,39.4757,39.3856,39.3938,456359.0
2018-11-09 09:40:00,48.11,48.13,48.03,48.05,343911.0,39.3938,39.4102,39.3283,39.3447,343911.0
2018-11-09 09:45:00,48.04,48.12,48.04,48.1,359490.0,39.3365,39.402,39.3365,39.3856,359490.0
2018-11-09 09:50:00,48.1,48.14,48.09,48.11,281280.0,39.3856,39.4183,39.3774,39.3938,281280.0
2018-11-09 09:55:00,48.1,48.15,48.09,48.11,214611.0,39.3856,39.4265,39.3774,39.3938,214611.0
2018-11-09 10:00:00,48.11,48.17,48.09,48.1,96057.0,39.3938,39.4429,39.3774,39.3856,96057.0
2018-11-09 10:05:00,48.11,48.15,48.03,48.03,127499.0,39.3938,39.4265,39.3283,39.3283,127499.0
2018-11-09 10:10:00,48.03,48.04,47.97,47.99,316331.0,39.3283,39.3365,39.2791,39.2955,316331.0
2018-11-09 10:15:00,47.99,48.02,47.96,47.98,136017.0,39.2955,39.3201,39.271,39.2873,136017.0
2018-11-09 10:20:00,47.99,48.01,47.96,47.98,190294.0,39.2955,39.3119,39.271,39.2873,190294.0
2018-11-09 10:25:00,47.98,48.05,47.98,48.05,138132.0,39.2873,39.3447,39.2873,39.3447,138132.0
2018-11-09 10:30:00,48.05,48.08,48.03,48.06,121064.0,39.3447,39.3692,39.3283,39.3528,121064.0
2018-11-09 10:35:00,48.06,48.14,48.06,48.13,152839.0,39.3528,39.4183,39.3528,39.4102,152839.0
2018-11-09 10:40:00,48.12,48.14,48.1,48.1,230257.0,39.402,39.4183,39.3856,39.3856,230257.0
2018-11-09 10:45:00,48.11,48.13,48.1,48.11,162297.0,39.3938,39.4102,39.3856,39.3938,162297.0
2018-11-09 10:50:00,48.1,48.1,48.06,48.06,134365.0,39.3856,39.3856,39.3528,39.3528,134365.0
2018-11-09 10:55:00,48.06,48.07,48.02,48.07,126404.0,39.3528,39.361,39.3201,39.361,126404.0
2018-11-09 11:00:00,48.07,48.12,47.99,48.01,274231.0,39.361,39.402,39.2955,39.3119,274231.0
2018-11-09 11:05:00,48.01,48.01,47.93,47.94,195528.0,39.3119,39.3119,39.2464,39.2546,195528.0
2018-11-09 11:10:00,47.94,47.99,47.93,47.96,145748.0,39.2546,39.2955,39.2464,39.271,145748.0
2018-11-09 11:15:00,47.96,48.01,47.94,47.95,117011.0,39.271,39.3119,39.2546,39.2628,117011.0
2018-11-09 11:20:00,47.96,48.02,47.95,48.01,155863.0,39.271,39.3201,39.2628,39.3119,155863.0
2018-11-09 11:25:00,48.01,48.04,47.97,47.99,139288.0,39.3119,39.3365,39.2791,39.2955,139288.0
2018-11-09 11:30:00,47.98,48.04,47.97,48.0,121081.0,39.2873,39.3365,39.2791,39.3037,121081.0
2018-11-09 11:35:00,48.01,48.02,47.93,48.0,181400.0,39.3119,39.3201,39.2464,39.3037,181400.0
2018-11-09 11:40:00,47.99,47.99,47.92,47.94,239859.0,39.2955,39.2955,39.2382,39.2546,239859.0
2018-11-09 11:45:00,47.93,47.96,47.89,47.91,111711.0,39.2464,39.271,39.2136,39.23,111711.0
2018-11-09 11:50:00,47.9,47.91,47.87,47.91,98199.0,39.2218,39.23,39.1973,39.23,98199.0
2018-11-09 11:55:00,47.9,47.9,47.82,47.83,100848.0,39.2218,39.2218,39.1563,39.1645,100848.0
2018-11-09 12:00:00,47.83,47.86,47.82,47.83,108516.0,39.1645,39.1891,39.1563,39.1645,108516.0
2018-11-09 12:05:00,47.84,47.85,47.81,47.84,124039.0,39.1727,39.1809,39.1481,39.1727,124039.0
2018-11-09 12:10:00,47.84,47.86,47.81,47.82,93218.0,39.1727,39.1891,39.1481,39.1563,93218.0
2018-11-09 12:15:00,47.82,47.83,47.79,47.8,87149.0,39.1563,39.1645,39.1318,39.1399,87149.0
2018-11-09 12:20:00,47.8,47.82,47.77,47.8,91280.0,39.1399,39.1563,39.1154,39.1399,91280.0
2018-11-09 12:25:00,47.8,47.82,47.77,47.79,107162.0,39.1399,39.1563,39.1154,39.1318,107162.0
2018-11-09 12:30:00,47.8,47.83,47.78,47.83,116759.0,39.1399,39.1645,39.1236,39.1645,116759.0
2018-11-09 12:35:00,47.83,47.85,47.82,47.82,84896.0,39.1645,39.1809,39.1563,39.1563,84896.0
2018-11-09 12:40:00,47.83,47.88,47.81,47.87,49701.0,39.1645,39.2055,39.1481,39.1973,49701.0
2018-11-09 12:45:00,47.87,47.9,47.86,47.9,79491.0,39.1973,39.2218,39.1891,39.2218,79491.0
2018-11-09 12:50:00,47.89,47.9,47.87,47.89,71325.0,39.2136,39.2218,39.1973,39.2136,71325.0
2018-11-09 12:55:00,47.89,47.89,47.83,47.84,104493.0,39.2136,39.2136,39.1645,39.1727,104493.0
2018-11-09 13:00:00,47.83,47.84,47.81,47.84,118125.0,39.1645,39.1727,39.1481,39.1727,118125.0
2018-11-09 13:05:00,47.84,47.89,47.83,47.87,94845.0,39.1727,39.2136,39.1645,39.1973,94845.0
2018-11-09 13:10:00,47.88,47.88,47.83,47.83,63182.0,39.2055,39.2055,39.1645,39.1645,63182.0
2018-11-09 13:15:00,47.83,47.84,47.8,47.8,126753.0,39.1645,39.1727,39.1399,39.1399,126753.0
2018-11-09 13:20:00,47.8,47.8,47.76,47.77,173783.0,39.1399,39.1399,39.1072,39.1154,173783.0
2018-11-09 13:25:00,47.77,47.77,47.75,47.75,50195.0,39.1154,39.1154,39.099,39.099,50195.0
2018-11-09 13:30:00,47.76,47.77,47.73,47.74,43235.0,39.1072,39.1154,39.0826,39.0908,43235.0
2018-11-09 13:35:00,47.75,47.77,47.74,47.74,57095.0,39.099,39.1154,39.0908,39.0908,57095.0
2018-11-09 13:40:00,47.75,47.81,47.73,47.77,66505.0,39.099,39.1481,39.0826,39.1154,66505.0
2018-11-09 13:45:00,47.76,47.77,47.73,47.74,49659.0,39.1072,39.1154,39.0826,39.0908,49659.0
2018-11-09 13:50:00,47.74,47.77,47.73,47.75,105704.0,39.0908,39.1154,39.0826,39.099,105704.0
2018-11-09 13:55:00,47.75,47.8,47.75,47.76,99249.0,39.099,39.1399,39.099,39.1072,99249.0
2018-11-09 14:00:00,47.76,47.84,47.76,47.82,110192.0,39.1072,39.1727,39.1072,39.1563,110192.0
2018-11-09 14:05:00,47.83,47.84,47.76,47.77,83021.0,39.1645,39.1727,39.1072,39.1154,83021.0
2018-11-09 14:10:00,47.76,47.77,47.68,47.71,270777.0,39.1072,39.1154,39.0417,39.0662,270777.0
2018-11-09 14:15:00,47.71,47.74,47.67,47.68,111487.0,39.0662,39.0908,39.0335,39.0417,111487.0
2018-11-09 14:20:00,47.67,47.71,47.67,47.71,99088.0,39.0335,39.0662,39.0335,39.0662,99088.0
2018-11-09 14:25:00,47.71,47.74,47.7,47.71,176597.0,39.0662,39.0908,39.0581,39.0662,176597.0
2018-11-09 14:30:00,47.7,47.79,47.7,47.79,132439.0,39.0581,39.1318,39.0581,39.1318,132439.0
2018-11-09 14:35:00,47.79,47.99,47.78,47.98,365988.0,39.1318,39.2955,39.1236,39.2873,365988.0
2018-11-09 14:40:00,47.99,48.02,47.93,47.93,247105.0,39.2955,39.3201,39.2464,39.2464,247105.0
2018-11-09 14:45:00,47.94,47.98,47.88,47.93,339385.0,39.2546,39.2873,39.2055,39.2464,339385.0
2018-11-09 14:50:00,47.93,48.0,47.93,47.98,147458.0,39.2464,39.3037,39.2464,39.2873,147458.0
2018-11-09 14:55:00,47.98,48.05,47.98,47.99,122025.0,39.2873,39.3447,39.2873,39.2955,122025.0
2018-11-09 15:00:00,48.0,48.02,47.96,48.0,77575.0,39.3037,39.3201,39.271,39.3037,77575.0
2018-11-09 15:05:00,47.99,48.01,47.95,48.0,114666.0,39.2955,39.3119,39.2628,39.3037,114666.0
2018-11-09 15:10:00,48.0,48.08,47.97,48.07,148493.0,39.3037,39.3692,39.2791,39.361,148493.0
2018-11-09 15:15:00,48.07,48.11,48.02,48.07,206825.0,39.361,39.3938,39.3201,39.361,206825.0
2018-11-09 15:20:00,48.07,48.13,48.02,48.1,209660.0,39.361,39.4102,39.3201,39.3856,209660.0
2018-11-09 15:25:00,48.11,48.11,48.06,48.08,126910.0,39.3938,39.3938,39.3528,39.3692,126910.0
2018-11-09 15:30:00,48.08,48.13,48.08,48.09,326535.0,39.3692,39.4102,39.3692,39.3774,326535.0
2018-11-09 15:35:00,48.09,48.11,48.06,48.09,299986.0,39.3774,39.3938,39.3528,39.3774,299986.0
2018-11-09 15:40:00,48.1,48.14,48.09,48.14,169687.0,39.3856,39.4183,39.3774,39.4183,169687.0
2018-11-09 15:45:00,48.13,48.17,48.09,48.11,819687.0,39.4102,39.4429,39.3774,39.3938,819687.0
2018-11-09 15:50:00,48.1,48.12,48.05,48.09,446514.0,39.3856,39.402,39.3447,39.3774,446514.0
2018-11-09 15:55:00,48.09,48.1,48.02,48.02,627758.0,39.3774,39.3856,39.3201,39.3201,627758.0
2018-11-12 09:30:00,47.85,47.95,47.78,47.8,147930.0,39.1809,39.2628,39.1236,39.1399,147930.0
2018-11-12 09:35:00,47.78,47.85,47.76,47.78,177507.0,39.1236,39.1809,39.1072,39.1236,177507.0
2018-11-12 09:40:00,47.77,47.8,47.74,47.76,118078.0,39.1154,39.1399,39.0908,39.1072,118078.0
2018-11-12 09:45:00,47.76,47.8,47.75,47.76,90566.0,39.1072,39.1399,39.099,39.1072,90566.0
2018-11-12 09:50:00,47.75,47.75,47.69,47.69,106284.0,39.099,39.099,39.0499,39.0499,106284.0
2018-11-12 09:55:00,47.7,47.74,47.68,47.68,149234.0,39.0581,39.0908,39.0417,39.0417,149234.0
2018-11-12 10:00:00,47.67,47.67,47.61,47.62,406749.0,39.0335,39.0335,38.9844,38.9926,406749.0
2018-11-12 10:05:00,47.62,47.67,47.59,47.64,192934.0,38.9926,39.0335,38.968,39.0089,192934.0
2018-11-12 10:10:00,47.64,47.69,47.62,47.65,219674.0,39.0089,39.0499,38.9926,39.0171,219674.0
2018-11-12 10:15:00,47.65,47.69,47.58,47.59,337800.0,39.0171,39.0499,38.9598,38.968,337800.0
2018-11-12 10:20:00,47.59,47.67,47.56,47.66,382274.0,38.968,39.0335,38.9434,39.0253,382274.0
2018-11-12 10:25:00,47.66,47.7,47.64,47.65,191682.0,39.0253,39.0581,39.0089,39.0171,191682.0
2018-11-12 10:30:00,47.64,47.65,47.58,47.61,161731.0,39.0089,39.0171,38.9598,38.9844,161731.0
2018-11-12 10:35:00,47.6,47.64,47.56,47.58,280895.0,38.9762,39.0089,38.9434,38.9598,280895.0
2018-11-12 10:40:00,47.57,47.57,47.51,47.52,183516.0,38.9516,38.9516,38.9025,38.9107,183516.0
2018-11-12 10:45:00,47.52,47.53,47.47,47.49,235403.0,38.9107,38.9189,38.8697,38.8861,235403.0
2018-11-12 10:50:00,47.5,47.5,47.44,47.44,158217.0,38.8943,38.8943,38.8452,38.8452,158217.0
2018-11-12 10:55:00,47.44,47.45,47.37,47.4,336662.0,38.8452,38.8534,38.7878,38.8124,336662.0
2018-11-12 11:00:00,47.4,47.43,47.36,47.41,251441.0,38.8124,38.837,38.7797,38.8206,251441.0
2018-11-12 11:05:00,47.4,47.46,47.37,47.42,213370.0,38.8124,38.8615,38.7878,38.8288,213370.0
2018-11-12 11:10:00,47.42,47.42,47.33,47.34,174748.0,38.8288,38.8288,38.7551,38.7633,174748.0
2018-11-12 11:15:00,47.34,47.34,47.26,47.27,219117.0,38.7633,38.7633,38.6978,38.706,219117.0
2018-11-12 11:20:00,47.27,47.34,47.26,47.33,320955.0,38.706,38.7633,38.6978,38.7551,320955.0
2018-11-12 11:25:00,47.33,47.35,47.27,47.28,263329.0,38.7551,38.7715,38.706,38.7142,263329.0
2018-11-12 11:30:00,47.28,47.32,47.27,47.31,175892.0,38.7142,38.7469,38.706,38.7387,175892.0
2018-11-12 11:35:00,47.32,47.38,47.32,47.35,326783.0,38.7469,38.796,38.7469,38.7715,326783.0
2018-11-12 11:40:00,47.35,47.44,47.35,47.38,199677.0,38.7715,38.8452,38.7715,38.796,199677.0
2018-11-12 11:45:00,47.38,47.44,47.37,47.41,224202.0,38.796,38.8452,38.7878,38.8206,224202.0
2018-11-12 11:50:00,47.41,47.45,47.33,47.43,174498.0,38.8206,38.8534,38.7551,38.837,174498.0
2018-11-12 11:55:00,47.44,47.5,47.43,47.47,253510.0,38.8452,38.8943,38.837,38.8697,253510.0
2018-11-12 12:00:00,47.48,47.53,47.47,47.5,185071.0,38.8779,38.9189,38.8697,38.8943,185071.0
2018-11-12 12:05:00,47.5,47.58,47.5,47.56,238332.0,38.8943,38.9598,38.8943,38.9434,238332.0
2018-11-12 12:10:00,47.55,47.57,47.52,47.54,182380.0,38.9352,38.9516,38.9107,38.927,182380.0
2018-11-12 12:15:00,47.53,47.61,47.52,47.57,272574.0,38.9189,38.9844,38.9107,38.9516,272574.0
2018-11-12 12:20:00,47.58,47.61,47.56,47.58,295280.0,38.9598,38.9844,38.9434,38.9598,295280.0
2018-11-12 12:25:00,47.59,47.61,47.54,47.56,151624.0,38.968,38.9844,38.927,38.9434,151624.0
2018-11-12 12:30:00,47.56,47.56,47.48,47.48,220022.0,38.9434,38.9434,38.8779,38.8779,220022.0
2018-11-12 12:35:00,47.49,47.6,47.48,47.58,186976.0,38.8861,38.9762,38.8779,38.9598,186976.0
2018-11-12 12:40:00,47.58,47.62,47.56,47.61,123761.0,38.9598,38.9926,38.9434,38.9844,123761.0
2018-11-12 12:45:00,47.61,47.61,47.58,47.6,163565.0,38.9844,38.9844,38.9598,38.9762,163565.0
2018-11-12 12:50:00,47.61,47.61,47.56,47.57,92581.0,38.9844,38.9844,38.9434,38.9516,92581.0
2018-11-12 12:55:00,47.56,47.6,47.56,47.57,142795.0,38.9434,38.9762,38.9434,38.9516,142795.0
2018-11-12 13:00:00,47.57,47.59,47.55,47.56,115106.0,38.9516,38.968,38.9352,38.9434,115106.0
2018-11-12 13:05:00,47.57,47.57,47.51,47.54,195087.0,38.9516,38.9516,38.9025,38.927,195087.0
2018-11-12 13:10:00,47.53,47.54,47.48,47.49,216274.0,38.9189,38.927,38.8779,38.8861,216274.0
2018-11-12 13:15:00,47.49,47.53,47.48,47.49,56718.0,38.8861,38.9189,38.8779,38.8861,56718.0
2018-11-12 13:20:00,47.49,47.51,47.47,47.49,109941.0,38.8861,38.9025,38.8697,38.8861,109941.0
2018-11-12 13:25:00,47.49,47.57,47.48,47.54,158298.0,38.8861,38.9516,38.8779,38.927,158298.0
2018-11-12 13:30:00,47.54,47.57,47.54,47.57,103596.0,38.927,38.9516,38.927,38.9516,103596.0
2018-11-12 13:35:00,47.56,47.58,47.53,47.54,110181.0,38.9434,38.9598,38.9189,38.927,110181.0
2018-11-12 13:40:00,47.54,47.55,47.48,47.48,195063.0,38.927,38.9352,38.8779,38.8779,195063.0
2018-11-12 13:45:00,47.48,47.52,47.44,47.49,95467.0,38.8779,38.9107,38.8452,38.8861,95467.0
2018-11-12 13:50:00,47.49,47.62,47.49,47.58,155498.0,38.8861,38.9926,38.8861,38.9598,155498.0
2018-11-12 13:55:00,47.58,47.61,47.56,47.57,125450.0,38.9598,38.9844,38.9434,38.9516,125450.0
2018-11-12 14:00:00,47.57,47.62,47.55,47.62,156918.0,38.9516,38.9926,38.9352,38.9926,156918.0
2018-11-12 14:05:00,47.62,47.62,47.57,47.6,137424.0,38.9926,38.9926,38.9516,38.9762,137424.0
2018-11-12 14:10:00,47.59,47.64,47.58,47.6,121690.0,38.968,39.0089,38.9598,38.9762,121690.0
2018-11-12 14:15:00,47.6,47.68,47.6,47.65,130919.0,38.9762,39.0417,38.9762,39.0171,130919.0
2018-11-12 14:20:00,47.65,47.66,47.58,47.61,173371.0,39.0171,39.0253,38.9598,38.9844,173371.0
2018-11-12 14:25:00,47.62,47.62,47.54,47.55,108414.0,38.9926,38.9926,38.927,38.9352,108414.0
2018-11-12 14:30:00,47.54,47.58,47.54,47.57,220139.0,38.927,38.9598,38.927,38.9516,220139.0
2018-11-12 14:35:00,47.57,47.57,47.46,47.49,184222.0,38.9516,38.9516,38.8615,38.8861,184222.0
2018-11-12 14:40:00,47.49,47.56,47.49,47.54,251732.0,38.8861,38.9434,38.8861,38.927,251732.0
2018-11-12 14:45:00,47.54,47.62,47.54,47.59,236149.0,38.927,38.9926,38.927,38.968,236149.0
2018-11-12 14:50:00,47.6,47.62,47.54,47.56,96769.0,38.9762,38.9926,38.927,38.9434,96769.0
2018-11-12 14:55:00,47.56,47.56,47.47,47.47,145856.0,38.9434,38.9434,38.8697,38.8697,145856.0
2018-11-12 15:00:00,47.47,47.53,47.46,47.48,204980.0,38.8697,38.9189,38.8615,38.8779,204980.0
2018-11-12 15:05:00,47.47,47.48,47.42,47.44,232735.0,38.8697,38.8779,38.8288,38.8452,232735.0
2018-11-12 15:10:00,47.45,47.48,47.39,47.46,135874.0,38.8534,38.8779,38.8042,38.8615,135874.0
2018-11-12 15:15:00,47.46,47.48,47.42,47.47,293174.0,38.8615,38.8779,38.8288,38.8697,293174.0
2018-11-12 15:20:00,47.47,47.52,47.44,47.46,128265.0,38.8697,38.9107,38.8452,38.8615,128265.0
2018-11-12 15:25:00,47.46,47.47,47.43,47.45,70590.0,38.8615,38.8697,38.837,38.8534,70590.0
2018-11-12 15:30:00,47.45,47.45,47.35,47.38,186816.0,38.8534,38.8534,38.7715,38.796,186816.0
2018-11-12 15:35:00,47.37,47.42,47.36,47.39,144690.0,38.7878,38.8288,38.7797,38.8042,144690.0
2018-11-12 15:40:00,47.38,47.45,47.35,47.42,635452.0,38.796,38.8534,38.7715,38.8288,635452.0
2018-11-12 15:45:00,47.41,47.49,47.41,47.41,347477.0,38.8206,38.8861,38.8206,38.8206,347477.0
2018-11-12 15:50:00,47.42,47.43,47.3,47.31,208760.0,38.8288,38.837,38.7305,38.7387,208760.0
2018-11-12 15:55:00,47.31,47.38,47.3,47.37,783030.0,38.7387,38.796,38.7305,38.7878,783030.0
2018-11-13 09:30:00,47.82,47.97,47.82,47.93,158232.0,39.1563,39.2791,39.1563,39.2464,158232.0
2018-11-13 09:35:00,47.93,48.0,47.92,47.99,115401.0,39.2464,39.3037,39.2382,39.2955,115401.0
2018-11-13 09:40:00,47.99,48.0,47.89,47.92,246615.0,39.2955,39.3037,39.2136,39.2382,246615.0
2018-11-13 09:45:00,47.91,48.01,47.89,47.93,131639.0,39.23,39.3119,39.2136,39.2464,131639.0
2018-11-13 09:50:00,47.92,47.97,47.9,47.95,141444.0,39.2382,39.2791,39.2218,39.2628,141444.0
2018-11-13 09:55:00,47.94,47.94,47.84,47.85,199512.0,39.2546,39.2546,39.1727,39.1809,199512.0
2018-11-13 10:00:00,47.84,47.85,47.73,47.77,440485.0,39.1727,39.1809,39.0826,39.1154,440485.0
2018-11-13 10:05:00,47.77,47.89,47.73,47.89,328375.0,39.1154,39.2136,39.0826,39.2136,328375.0
2018-11-13 10:10:00,47.88,47.89,47.8,47.85,130556.0,39.2055,39.2136,39.1399,39.1809,130556.0
2018-11-13 10:15:00,47.85,47.9,47.83,47.86,148948.0,39.1809,39.2218,39.1645,39.1891,148948.0
2018-11-13 10:20:00,47.86,47.86,47.69,47.71,340339.0,39.1891,39.1891,39.0499,39.0662,340339.0
2018-11-13 10:25:00,47.69,47.73,47.63,47.64,210562.0,39.0499,39.0826,39.0007,39.0089,210562.0
2018-11-13 10:30:00,47.64,47.75,47.63,47.74,135141.0,39.0089,39.099,39.0007,39.0908,135141.0
2018-11-13 10:35:00,47.74,47.8,47.71,47.77,301975.0,39.0908,39.1399,39.0662,39.1154,301975.0
2018-11-13 10:40:00,47.76,47.89,47.7,47.82,233647.0,39.1072,39.2136,39.0581,39.1563,233647.0
2018-11-13 10:45:00,47.83,47.91,47.83,47.85,261457.0,39.1645,39.23,39.1645,39.1809,261457.0
2018-11-13 10:50:00,47.84,47.92,47.82,47.91,147878.0,39.1727,39.2382,39.1563,39.23,147878.0
2018-11-13 10:55:00,47.91,48.05,47.9,48.02,249071.0,39.23,39.3447,39.2218,39.3201,249071.0
2018-11-13 11:00:00,48.02,48.15,48.01,48.14,444276.0,39.3201,39.4265,39.3119,39.4183,444276.0
2018-11-13 11:05:00,48.14,48.15,48.1,48.11,312932.0,39.4183,39.4265,39.3856,39.3938,312932.0
2018-11-13 11:10:00,48.11,48.21,48.11,48.19,251170.0,39.3938,39.4757,39.3938,39.4593,251170.0
2018-11-13 11:15:00,48.2,48.32,48.16,48.32,294852.0,39.4675,39.5657,39.4347,39.5657,294852.0
2018-11-13 11:20:00,48.32,48.34,48.26,48.26,171692.0,39.5657,39.5821,39.5166,39.5166,171692.0
2018-11-13 11:25:00,48.26,48.29,48.22,48.23,178063.0,39.5166,39.5412,39.4839,39.492,178063.0
2018-11-13 11:30:00,48.23,48.26,48.19,48.25,114208.0,39.492,39.5166,39.4593,39.5084,114208.0
2018-11-13 11:35:00,48.26,48.28,48.18,48.2,159916.0,39.5166,39.533,39.4511,39.4675,159916.0
2018-11-13 11:40:00,48.21,48.25,48.19,48.25,938346.0,39.4757,39.5084,39.4593,39.5084,938346.0
2018-11-13 11:45:00,48.26,48.3,48.24,48.3,259643.0,39.5166,39.5494,39.5002,39.5494,259643.0
2018-11-13 11:50:00,48.31,48.34,48.24,48.24,119722.0,39.5575,39.5821,39.5002,39.5002,119722.0
2018-11-13 11:55:00,48.25,48.29,48.25,48.27,83013.0,39.5084,39.5412,39.5084,39.5248,83013.0
2018-11-13 12:00:00,48.28,48.35,48.27,48.32,366359.0,39.533,39.5903,39.5248,39.5657,366359.0
2018-11-13 12:05:00,48.32,48.33,48.16,48.18,209828.0,39.5657,39.5739,39.4347,39.4511,209828.0
2018-11-13 12:10:00,48.19,48.26,48.18,48.26,68654.0,39.4593,39.5166,39.4511,39.5166,68654.0
2018-11-13 12:15:00,48.26,48.28,48.22,48.25,72336.0,39.5166,39.533,39.4839,39.5084,72336.0
2018-11-13 12:20:00,48.26,48.29,48.25,48.28,81137.0,39.5166,39.5412,39.5084,39.533,81137.0
2018-11-13 12:25:00,48.28,48.32,48.26,48.26,88743.0,39.533,39.5657,39.5166,39.5166,88743.0
2018-11-13 12:30:00,48.26,48.26,48.18,48.19,89075.0,39.5166,39.5166,39.4511,39.4593,89075.0
2018-11-13 12:35:00,48.19,48.2,48.13,48.13,113629.0,39.4593,39.4675,39.4102,39.4102,113629.0
2018-11-13 12:40:00,48.14,48.16,48.05,48.08,301744.0,39.4183,39.4347,39.3447,39.3692,301744.0
2018-11-13 12:45:00,48.08,48.11,48.06,48.09,80643.0,39.3692,39.3938,39.3528,39.3774,80643.0
2018-11-13 12:50:00,48.09,48.12,48.04,48.08,91753.0,39.3774,39.402,39.3365,39.3692,91753.0
2018-11-13 12:55:00,48.08,48.08,48.04,48.07,103482.0,39.3692,39.3692,39.3365,39.361,103482.0
2018-11-13 13:00:00,48.08,48.15,48.08,48.13,103349.0,39.3692,39.4265,39.3692,39.4102,103349.0
2018-11-13 13:05:00,48.12,48.12,48.04,48.04,75786.0,39.402,39.402,39.3365,39.3365,75786.0
2018-11-13 13:10:00,48.05,48.06,47.97,47.99,133508.0,39.3447,39.3528,39.2791,39.2955,133508.0
2018-11-13 13:15:00,47.98,48.03,47.97,48.02,65215.0,39.2873,39.3283,39.2791,39.3201,65215.0
2018-11-13 13:20:00,48.03,48.1,48.02,48.08,138702.0,39.3283,39.3856,39.3201,39.3692,138702.0
2018-11-13 13:25:00,48.08,48.08,47.98,48.01,82549.0,39.3692,39.3692,39.2873,39.3119,82549.0
2018-11-13 13:30:00,48.02,48.13,48.01,48.11,435336.0,39.3201,39.4102,39.3119,39.3938,435336.0
2018-11-13 13:35:00,48.1,48.13,48.08,48.13,143353.0,39.3856,39.4102,39.3692,39.4102,143353.0
2018-11-13 13:40:00,48.14,48.15,48.1,48.11,217105.0,39.4183,39.4265,39.3856,39.3938,217105.0
2018-11-13 13:45:00,48.1,48.13,48.01,48.01,228468.0,39.3856,39.4102,39.3119,39.3119,228468.0
2018-11-13 13:50:00,48.01,48.08,47.98,48.07,124724.0,39.3119,39.3692,39.2873,39.361,124724.0
2018-11-13 13:55:00,48.07,48.09,47.98,47.98,76852.0,39.361,39.3774,39.2873,39.2873,76852.0
2018-11-13 14:00:00,47.98,48.02,47.92,47.94,237233.0,39.2873,39.3201,39.2382,39.2546,237233.0
2018-11-13 14:05:00,47.94,47.98,47.93,47.96,266564.0,39.2546,39.2873,39.2464,39.271,266564.0
2018-11-13 14:10:00,47.96,47.99,47.9,47.9,124806.0,39.271,39.2955,39.2218,39.2218,124806.0
2018-11-13 14:15:00,47.9,47.91,47.85,47.88,79306.0,39.2218,39.23,39.1809,39.2055,79306.0
2018-11-13 14:20:00,47.88,47.9,47.81,47.89,231229.0,39.2055,39.2218,39.1481,39.2136,231229.0
2018-11-13 14:25:00,47.88,47.92,47.84,47.92,139852.0,39.2055,39.2382,39.1727,39.2382,139852.0
2018-11-13 14:30:00,47.91,47.94,47.88,47.94,123492.0,39.23,39.2546,39.2055,39.2546,123492.0
2018-11-13 14:35:00,47.94,48.0,47.93,47.97,117610.0,39.2546,39.3037,39.2464,39.2791,117610.0
2018-11-13 14:40:00,47.97,47.97,47.84,47.85,137318.0,39.2791,39.2791,39.1727,39.1809,137318.0
2018-11-13 14:45:00,47.85,47.9,47.82,47.88,196386.0,39.1809,39.2218,39.1563,39.2055,196386.0
2018-11-13 14:50:00,47.87,47.92,47.85,47.92,152990.0,39.1973,39.2382,39.1809,39.2382,152990.0
2018-11-13 14:55:00,47.92,47.96,47.86,47.89,193436.0,39.2382,39.271,39.1891,39.2136,193436.0
2018-11-13 15:00:00,47.89,48.01,47.86,47.98,352176.0,39.2136,39.3119,39.1891,39.2873,352176.0
2018-11-13 15:05:00,47.98,47.99,47.9,47.94,183061.0,39.2873,39.2955,39.2218,39.2546,183061.0
2018-11-13 15:10:00,47.94,47.94,47.86,47.9,368650.0,39.2546,39.2546,39.1891,39.2218,368650.0
2018-11-13 15:15:00,47.91,47.92,47.83,47.88,441931.0,39.23,39.2382,39.1645,39.2055,441931.0
2018-11-13 15:20:00,47.88,47.89,47.81,47.85,354145.0,39.2055,39.2136,39.1481,39.1809,354145.0
2018-11-13 15:25:00,47.85,47.92,47.85,47.86,219456.0,39.1809,39.2382,39.1809,39.1891,219456.0
2018-11-13 15:30:00,47.86,47.89,47.8,47.81,2091784.0,39.1891,39.2136,39.1399,39.1481,2091784.0
2018-11-13 15:35:00,47.81,47.95,47.8,47.87,561762.0,39.1481,39.2628,39.1399,39.1973,561762.0
2018-11-13 15:40:00,47.87,47.91,47.86,47.9,340097.0,39.1973,39.23,39.1891,39.2218,340097.0
2018-11-13 15:45:00,47.9,47.96,47.87,47.94,478705.0,39.2218,39.271,39.1973,39.2546,478705.0
2018-11-13 15:50:00,47.95,47.98,47.94,47.96,276089.0,39.2628,39.2873,39.2546,39.271,276089.0
2018-11-13 15:55:00,47.96,47.97,47.87,47.92,678073.0,39.271,39.2791,39.1973,39.2382,678073.0
2018-11-14 09:30:00,48.32,48.39,48.32,48.35,328918.0,39.5657,39.6231,39.5657,39.5903,328918.0
2018-11-14 09:35:00,48.36,48.46,48.32,48.33,586282.0,39.5985,39.6804,39.5657,39.5739,586282.0
2018-11-14 09:40:00,48.33,48.46,48.32,48.46,211377.0,39.5739,39.6804,39.5657,39.6804,211377.0
2018-11-14 09:45:00,48.46,48.48,48.36,48.44,209719.0,39.6804,39.6967,39.5985,39.664,209719.0
2018-11-14 09:50:00,48.44,48.46,48.34,48.39,1071658.0,39.664,39.6804,39.5821,39.6231,1071658.0
2018-11-14 09:55:00,48.39,48.43,48.35,48.42,267567.0,39.6231,39.6558,39.5903,39.6476,267567.0
2018-11-14 10:00:00,48.41,48.44,48.28,48.33,362129.0,39.6394,39.664,39.533,39.5739,362129.0
2018-11-14 10:05:00,48.33,48.42,48.29,48.29,275939.0,39.5739,39.6476,39.5412,39.5412,275939.0
2018-11-14 10:10:00,48.29,48.29,48.2,48.2,342460.0,39.5412,39.5412,39.4675,39.4675,342460.0
2018-11-14 10:15:00,48.2,48.22,48.15,48.17,430241.0,39.4675,39.4839,39.4265,39.4429,430241.0
2018-11-14 10:20:00,48.18,48.19,48.13,48.14,225678.0,39.4511,39.4593,39.4102,39.4183,225678.0
2018-11-14 10:25:00,48.14,48.21,48.08,48.2,328134.0,39.4183,39.4757,39.3692,39.4675,328134.0
2018-11-14 10:30:00,48.2,48.25,48.17,48.21,164330.0,39.4675,39.5084,39.4429,39.4757,164330.0
2018-11-14 10:35:00,48.21,48.26,48.18,48.24,214653.0,39.4757,39.5166,39.4511,39.5002,214653.0
2018-11-14 10:40:00,48.25,48.25,48.18,48.24,336764.0,39.5084,39.5084,39.4511,39.5002,336764.0
2018-11-14 10:45:00,48.24,48.3,48.2,48.21,323694.0,39.5002,39.5494,39.4675,39.4757,323694.0
2018-11-14 10:50:00,48.2,48.25,48.06,48.07,371024.0,39.4675,39.5084,39.3528,39.361,371024.0
2018-11-14 10:55:00,48.07,48.14,48.06,48.12,124473.0,39.361,39.4183,39.3528,39.402,124473.0
2018-11-14 11:00:00,48.11,48.12,48.03,48.05,141216.0,39.3938,39.402,39.3283,39.3447,141216.0
2018-11-14 11:05:00,48.04,48.06,47.99,48.0,271711.0,39.3365,39.3528,39.2955,39.3037,271711.0
2018-11-14 11:10:00,48.0,48.06,47.99,48.01,202094.0,39.3037,39.3528,39.2955,39.3119,202094.0
2018-11-14 11:15:00,48.01,48.12,47.99,48.06,314732.0,39.3119,39.402,39.2955,39.3528,314732.0
2018-11-14 11:20:00,48.06,48.12,48.05,48.07,174789.0,39.3528,39.402,39.3447,39.361,174789.0
2018-11-14 11:25:00,48.08,48.13,48.03,48.08,323210.0,39.3692,39.4102,39.3283,39.3692,323210.0
2018-11-14 11:30:00,48.08,48.12,48.03,48.07,183775.0,39.3692,39.402,39.3283,39.361,183775.0
2018-11-14 11:35:00,48.06,48.07,47.99,48.0,185747.0,39.3528,39.361,39.2955,39.3037,185747.0
2018-11-14 11:40:00,47.99,48.0,47.94,47.96,277347.0,39.2955,39.3037,39.2546,39.271,277347.0
2018-11-14 11:45:00,47.97,47.98,47.93,47.98,123454.0,39.2791,39.2873,39.2464,39.2873,123454.0
2018-11-14 11:50:00,47.98,48.06,47.95,48.04,282331.0,39.2873,39.3528,39.2628,39.3365,282331.0
2018-11-14 11:55:00,48.04,48.14,48.02,48.14,178628.0,39.3365,39.4183,39.3201,39.4183,178628.0
2018-11-14 12:00:00,48.15,48.17,48.1,48.11,156348.0,39.4265,39.4429,39.3856,39.3938,156348.0
2018-11-14 12:05:00,48.11,48.13,48.05,48.05,123306.0,39.3938,39.4102,39.3447,39.3447,123306.0
2018-11-14 12:10:00,48.05,48.08,48.02,48.06,231726.0,39.3447,39.3692,39.3201,39.3528,231726.0
2018-11-14 12:15:00,48.06,48.15,48.05,48.14,204041.0,39.3528,39.4265,39.3447,39.4183,204041.0
2018-11-14 12:20:00,48.14,48.21,48.14,48.18,173530.0,39.4183,39.4757,39.4183,39.4511,173530.0
2018-11-14 12:25:00,48.18,48.21,48.17,48.18,130332.0,39.4511,39.4757,39.4429,39.4511,130332.0
2018-11-14 12:30:00,48.18,48.19,48.13,48.14,169668.0,39.4511,39.4593,39.4102,39.4183,169668.0
2018-11-14 12:35:00,48.14,48.14,48.02,48.08,484207.0,39.4183,39.4183,39.3201,39.3692,484207.0
2018-11-14 12:40:00,48.07,48.07,48.01,48.04,177161.0,39.361,39.361,39.3119,39.3365,177161.0
2018-11-14 12:45:00,48.03,48.1,48.01,48.09,384887.0,39.3283,39.3856,39.3119,39.3774,384887.0
2018-11-14 12:50:00,48.09,48.15,48.05,48.07,339467.0,39.3774,39.4265,39.3447,39.361,339467.0
2018-11-14 12:55:00,48.08,48.11,47.99,48.01,566116.0,39.3692,39.3938,39.2955,39.3119,566116.0
2018-11-14 13:00:00,48.01,48.1,47.98,48.08,367791.0,39.3119,39.3856,39.2873,39.3692,367791.0
2018-11-14 13:05:00,48.07,48.11,48.04,48.07,242269.0,39.361,39.3938,39.3365,39.361,242269.0
2018-11-14 13:10:00,48.07,48.09,47.95,48.02,326672.0,39.361,39.3774,39.2628,39.3201,326672.0
2018-11-14 13:15:00,48.01,48.12,48.01,48.09,352547.0,39.3119,39.402,39.3119,39.3774,352547.0
2018-11-14 13:20:00,48.1,48.11,48.03,48.04,273919.0,39.3856,39.3938,39.3283,39.3365,273919.0
2018-11-14 13:25:00,48.05,48.05,47.99,48.03,179575.0,39.3447,39.3447,39.2955,39.3283,179575.0
2018-11-14 13:30:00,48.02,48.05,47.96,48.01,202877.0,39.3201,39.3447,39.271,39.3119,202877.0
2018-11-14 13:35:00,48.01,48.04,47.99,48.02,89741.0,39.3119,39.3365,39.2955,39.3201,89741.0
2018-11-14 13:40:00,48.02,48.03,47.87,47.87,167822.0,39.3201,39.3283,39.1973,39.1973,167822.0
2018-11-14 13:45:00,47.87,47.93,47.87,47.88,120448.0,39.1973,39.2464,39.1973,39.2055,120448.0
2018-11-14 13:50:00,47.88,47.93,47.85,47.91,217058.0,39.2055,39.2464,39.1809,39.23,217058.0
2018-11-14 13:55:00,47.92,47.97,47.91,47.96,204771.0,39.2382,39.2791,39.23,39.271,204771.0
2018-11-14 14:00:00,47.95,47.95,47.79,47.8,221089.0,39.2628,39.2628,39.1318,39.1399,221089.0
2018-11-14 14:05:00,47.8,47.86,47.77,47.84,211635.0,39.1399,39.1891,39.1154,39.1727,211635.0
2018-11-14 14:10:00,47.84,47.94,47.84,47.94,127016.0,39.1727,39.2546,39.1727,39.2546,127016.0
2018-11-14 14:15:00,47.93,48.08,47.93,48.03,359291.0,39.2464,39.3692,39.2464,39.3283,359291.0
2018-11-14 14:20:00,48.03,48.08,47.99,48.01,435097.0,39.3283,39.3692,39.2955,39.3119,435097.0
2018-11-14 14:25:00,48.01,48.01,47.92,47.96,329902.0,39.3119,39.3119,39.2382,39.271,329902.0
2018-11-14 14:30:00,47.95,48.05,47.92,48.0,276127.0,39.2628,39.3447,39.2382,39.3037,276127.0
2018-11-14 14:35:00,48.0,48.11,47.99,48.06,259324.0,39.3037,39.3938,39.2955,39.3528,259324.0
2018-11-14 14:40:00,48.06,48.08,47.98,48.02,354475.0,39.3528,39.3692,39.2873,39.3201,354475.0
2018-11-14 14:45:00,48.02,48.07,48.0,48.04,270277.0,39.3201,39.361,39.3037,39.3365,270277.0
2018-11-14 14:50:00,48.05,48.21,48.03,48.18,510977.0,39.3447,39.4757,39.3283,39.4511,510977.0
2018-11-14 14:55:00,48.18,48.27,48.18,48.27,349798.0,39.4511,39.5248,39.4511,39.5248,349798.0
2018-11-14 15:00:00,48.27,48.32,48.22,48.31,289065.0,39.5248,39.5657,39.4839,39.5575,289065.0
2018-11-14 15:05:00,48.32,48.41,48.31,48.38,523958.0,39.5657,39.6394,39.5575,39.6149,523958.0
2018-11-14 15:10:00,48.38,48.42,48.34,48.41,219996.0,39.6149,39.6476,39.5821,39.6394,219996.0
2018-11-14 15:15:00,48.41,48.45,48.38,48.42,280057.0,39.6394,39.6722,39.6149,39.6476,280057.0
2018-11-14 15:20:00,48.42,48.42,48.34,48.37,281874.0,39.6476,39.6476,39.5821,39.6067,281874.0
2018-11-14 15:25:00,48.37,48.38,48.31,48.34,369521.0,39.6067,39.6149,39.5575,39.5821,369521.0
2018-11-14 15:30:00,48.34,48.36,48.28,48.31,355927.0,39.5821,39.5985,39.533,39.5575,355927.0
2018-11-14 15:35:00,48.3,48.33,48.29,48.31,169439.0,39.5494,39.5739,39.5412,39.5575,169439.0
2018-11-14 15:40:00,48.31,48.34,48.29,48.3,636464.0,39.5575,39.5821,39.5412,39.5494,636464.0
2018-11-14 15:45:00,48.31,48.36,48.28,48.29,364322.0,39.5575,39.5985,39.533,39.5412,364322.0
2018-11-14 15:50:00,48.3,48.3,48.17,48.19,239573.0,39.5494,39.5494,39.4429,39.4593,239573.0
2018-11-14 15:55:00,48.19,48.21,48.14,48.19,694107.0,39.4593,39.4757,39.4183,39.4593,694107.0
2018-11-15 09:30:00,48.43,48.5,48.36,48.49,420176.0,39.6558,39.7131,39.5985,39.7049,420176.0
2018-11-15 09:35:00,48.5,48.59,48.48,48.56,573883.0,39.7131,39.7868,39.6967,39.7623,573883.0
2018-11-15 09:40:00,48.56,48.68,48.49,48.67,497487.0,39.7623,39.8605,39.7049,39.8523,497487.0
2018-11-15 09:45:00,48.67,48.72,48.63,48.7,1084796.0,39.8523,39.8933,39.8196,39.8769,1084796.0
2018-11-15 09:50:00,48.7,48.7,48.56,48.62,510360.0,39.8769,39.8769,39.7623,39.8114,510360.0
2018-11-15 09:55:00,48.63,48.67,48.59,48.6,479555.0,39.8196,39.8523,39.7868,39.795,479555.0
2018-11-15 10:00:00,48.6,48.7,48.58,48.6,618677.0,39.795,39.8769,39.7786,39.795,618677.0
2018-11-15 10:05:00,48.6,48.66,48.58,48.6,961350.0,39.795,39.8441,39.7786,39.795,961350.0
2018-11-15 10:10:00,48.59,48.66,48.57,48.65,626222.0,39.7868,39.8441,39.7704,39.8359,626222.0
2018-11-15 10:15:00,48.65,48.69,48.63,48.69,1320605.0,39.8359,39.8687,39.8196,39.8687,1320605.0
2018-11-15 10:20:00,48.68,48.72,48.61,48.61,692478.0,39.8605,39.8933,39.8032,39.8032,692478.0
2018-11-15 10:25:00,48.61,48.68,48.6,48.63,295046.0,39.8032,39.8605,39.795,39.8196,295046.0
2018-11-15 10:30:00,48.62,48.62,48.47,48.48,710396.0,39.8114,39.8114,39.6886,39.6967,710396.0
2018-11-15 10:35:00,48.47,48.5,48.37,48.42,1115902.0,39.6886,39.7131,39.6067,39.6476,1115902.0
2018-11-15 10:40:00,48.42,48.52,48.42,48.45,997195.0,39.6476,39.7295,39.6476,39.6722,997195.0
2018-11-15 10:45:00,48.45,48.56,48.44,48.53,747988.0,39.6722,39.7623,39.664,39.7377,747988.0
2018-11-15 10:50:00,48.53,48.59,48.5,48.57,474300.0,39.7377,39.7868,39.7131,39.7704,474300.0
2018-11-15 10:55:00,48.56,48.61,48.52,48.53,349583.0,39.7623,39.8032,39.7295,39.7377,349583.0
2018-11-15 11:00:00,48.53,48.63,48.48,48.62,383247.0,39.7377,39.8196,39.6967,39.8114,383247.0
2018-11-15 11:05:00,48.62,48.71,48.6,48.66,257593.0,39.8114,39.8851,39.795,39.8441,257593.0
2018-11-15 11:10:00,48.66,48.67,48.62,48.65,255818.0,39.8441,39.8523,39.8114,39.8359,255818.0
2018-11-15 11:15:00,48.65,48.68,48.62,48.65,163944.0,39.8359,39.8605,39.8114,39.8359,163944.0
2018-11-15 11:20:00,48.65,48.83,48.65,48.79,816256.0,39.8359,39.9833,39.8359,39.9506,816256.0
2018-11-15 11:25:00,48.79,48.85,48.73,48.81,1026380.0,39.9506,39.9997,39.9015,39.967,1026380.0
2018-11-15 11:30:00,48.81,48.91,48.79,48.91,589524.0,39.967,40.0488,39.9506,40.0488,589524.0
2018-11-15 11:35:00,48.91,48.98,48.86,48.91,864910.0,40.0488,40.1062,40.0079,40.0488,864910.0
2018-11-15 11:40:00,48.9,48.99,48.89,48.93,729335.0,40.0407,40.1143,40.0325,40.0652,729335.0
2018-11-15 11:45:00,48.92,48.96,48.9,48.91,325236.0,40.057,40.0898,40.0407,40.0488,325236.0
2018-11-15 11:50:00,48.91,49.02,48.9,49.0,597928.0,40.0488,40.1389,40.0407,40.1225,597928.0
2018-11-15 11:55:00,49.0,49.02,48.95,49.0,605899.0,40.1225,40.1389,40.0816,40.1225,605899.0
2018-11-15 12:00:00,49.0,49.04,48.95,49.03,489079.0,40.1225,40.1553,40.0816,40.1471,489079.0
2018-11-15 12:05:00,49.02,49.06,48.91,48.91,687181.0,40.1389,40.1717,40.0488,40.0488,687181.0
2018-11-15 12:10:00,48.91,48.95,48.89,48.9,247641.0,40.0488,40.0816,40.0325,40.0407,247641.0
2018-11-15 12:15:00,48.9,48.94,48.88,48.93,211356.0,40.0407,40.0734,40.0243,40.0652,211356.0
2018-11-15 12:20:00,48.93,48.97,48.92,48.96,137939.0,40.0652,40.098,40.057,40.0898,137939.0
2018-11-15 12:25:00,48.95,48.99,48.88,48.99,328550.0,40.0816,40.1143,40.0243,40.1143,328550.0
2018-11-15 12:30:00,48.98,49.01,48.94,49.01,191681.0,40.1062,40.1307,40.0734,40.1307,191681.0
2018-11-15 12:35:00,49.0,49.02,48.92,49.02,847282.0,40.1225,40.1389,40.057,40.1389,847282.0
2018-11-15 12:40:00,49.01,49.01,48.93,48.93,134149.0,40.1307,40.1307,40.0652,40.0652,134149.0
2018-11-15 12:45:00,48.93,48.94,48.89,48.94,175874.0,40.0652,40.0734,40.0325,40.0734,175874.0
2018-11-15 12:50:00,48.93,48.95,48.86,48.87,162406.0,40.0652,40.0816,40.0079,40.0161,162406.0
2018-11-15 12:55:00,48.87,48.88,48.81,48.86,190309.0,40.0161,40.0243,39.967,40.0079,190309.0
2018-11-15 13:00:00,48.86,48.9,48.84,48.86,134182.0,40.0079,40.0407,39.9915,40.0079,134182.0
2018-11-15 13:05:00,48.87,48.87,48.77,48.79,170512.0,40.0161,40.0161,39.9342,39.9506,170512.0
2018-11-15 13:10:00,48.8,48.89,48.79,48.89,132393.0,39.9588,40.0325,39.9506,40.0325,132393.0
2018-11-15 13:15:00,48.88,49.0,48.87,48.98,829360.0,40.0243,40.1225,40.0161,40.1062,829360.0
2018-11-15 13:20:00,48.98,49.22,48.97,49.2,1068191.0,40.1062,40.3027,40.098,40.2863,1068191.0
2018-11-15 13:25:00,49.2,49.29,49.19,49.29,749429.0,40.2863,40.36,40.2781,40.36,749429.0
2018-11-15 13:30:00,49.3,49.38,49.29,49.37,730764.0,40.3682,40.4337,40.36,40.4255,730764.0
2018-11-15 13:35:00,49.38,49.38,49.31,49.31,547615.0,40.4337,40.4337,40.3764,40.3764,547615.0
2018-11-15 13:40:00,49.31,49.34,49.26,49.33,535340.0,40.3764,40.4009,40.3354,40.3928,535340.0
2018-11-15 13:45:00,49.33,49.41,49.13,49.14,584103.0,40.3928,40.4583,40.229,40.2372,584103.0
2018-11-15 13:50:00,49.14,49.28,49.14,49.27,390425.0,40.2372,40.3518,40.2372,40.3436,390425.0
2018-11-15 13:55:00,49.26,49.33,49.25,49.3,490692.0,40.3354,40.3928,40.3272,40.3682,490692.0
2018-11-15 14:00:00,49.3,49.34,49.23,49.25,427547.0,40.3682,40.4009,40.3109,40.3272,427547.0
2018-11-15 14:05:00,49.25,49.32,49.24,49.3,176108.0,40.3272,40.3846,40.3191,40.3682,176108.0
2018-11-15 14:10:00,49.3,49.3,49.22,49.3,252446.0,40.3682,40.3682,40.3027,40.3682,252446.0
2018-11-15 14:15:00,49.3,49.32,49.24,49.25,293863.0,40.3682,40.3846,40.3191,40.3272,293863.0
2018-11-15 14:20:00,49.24,49.31,49.23,49.29,102662.0,40.3191,40.3764,40.3109,40.36,102662.0
2018-11-15 14:25:00,49.29,49.42,49.27,49.41,539306.0,40.36,40.4664,40.3436,40.4583,539306.0
2018-11-15 14:30:00,49.41,49.48,49.39,49.44,498474.0,40.4583,40.5156,40.4419,40.4828,498474.0
2018-11-15 14:35:00,49.44,49.45,49.34,49.36,268843.0,40.4828,40.491,40.4009,40.4173,268843.0
2018-11-15 14:40:00,49.36,49.39,49.34,49.36,131673.0,40.4173,40.4419,40.4009,40.4173,131673.0
2018-11-15 14:45:00,49.37,49.42,49.36,49.39,877406.0,40.4255,40.4664,40.4173,40.4419,877406.0
2018-11-15 14:50:00,49.4,49.41,49.31,49.35,1146039.0,40.4501,40.4583,40.3764,40.4091,1146039.0
2018-11-15 14:55:00,49.34,49.36,49.3,49.33,438588.0,40.4009,40.4173,40.3682,40.3928,438588.0
2018-11-15 15:00:00,49.32,49.33,49.01,49.09,1009700.0,40.3846,40.3928,40.1307,40.1962,1009700.0
2018-11-15 15:05:00,49.09,49.24,49.09,49.21,751230.0,40.1962,40.3191,40.1962,40.2945,751230.0
2018-11-15 15:10:00,49.21,49.31,49.16,49.3,641834.0,40.2945,40.3764,40.2535,40.3682,641834.0
2018-11-15 15:15:00,49.3,49.31,49.07,49.08,600336.0,40.3682,40.3764,40.1799,40.188,600336.0
2018-11-15 15:20:00,49.08,49.08,48.98,49.02,458472.0,40.188,40.188,40.1062,40.1389,458472.0
2018-11-15 15:25:00,49.01,49.12,49.01,49.04,303425.0,40.1307,40.2208,40.1307,40.1553,303425.0
2018-11-15 15:30:00,49.04,49.18,49.03,49.11,560751.0,40.1553,40.2699,40.1471,40.2126,560751.0
2018-11-15 15:35:00,49.11,49.2,49.09,49.19,411909.0,40.2126,40.2863,40.1962,40.2781,411909.0
2018-11-15 15:40:00,49.18,49.21,49.12,49.16,395135.0,40.2699,40.2945,40.2208,40.2535,395135.0
2018-11-15 15:45:00,49.16,49.18,49.1,49.15,490118.0,40.2535,40.2699,40.2044,40.2454,490118.0
2018-11-15 15:50:00,49.15,49.23,49.14,49.21,683578.0,40.2454,40.3109,40.2372,40.2945,683578.0
2018-11-15 15:55:00,49.21,49.24,49.18,49.23,1242352.0,40.2945,40.3191,40.2699,40.3109,1242352.0
2018-11-16 09:30:00,48.81,48.87,48.77,48.81,322069.0,39.967,40.0161,39.9342,39.967,322069.0
2018-11-16 09:35:00,48.81,48.82,48.71,48.71,309900.0,39.967,39.9751,39.8851,39.8851,309900.0
2018-11-16 09:40:00,48.71,48.81,48.7,48.81,703333.0,39.8851,39.967,39.8769,39.967,703333.0
2018-11-16 09:45:00,48.82,48.91,48.82,48.9,341624.0,39.9751,40.0488,39.9751,40.0407,341624.0
2018-11-16 09:50:00,48.9,48.96,48.89,48.94,320844.0,40.0407,40.0898,40.0325,40.0734,320844.0
2018-11-16 09:55:00,48.94,48.97,48.87,48.96,396508.0,40.0734,40.098,40.0161,40.0898,396508.0
2018-11-16 10:00:00,48.97,49.01,48.94,49.0,583821.0,40.098,40.1307,40.0734,40.1225,583821.0
2018-11-16 10:05:00,49.0,49.0,48.9,48.91,326409.0,40.1225,40.1225,40.0407,40.0488,326409.0
2018-11-16 10:10:00,48.91,49.01,48.91,49.01,392243.0,40.0488,40.1307,40.0488,40.1307,392243.0
2018-11-16 10:15:00,49.01,49.06,48.98,48.99,420236.0,40.1307,40.1717,40.1062,40.1143,420236.0
2018-11-16 10:20:00,48.98,49.04,48.97,49.04,251136.0,40.1062,40.1553,40.098,40.1553,251136.0
2018-11-16 10:25:00,49.04,49.09,49.02,49.07,381500.0,40.1553,40.1962,40.1389,40.1799,381500.0
2018-11-16 10:30:00,49.07,49.15,49.04,49.12,580446.0,40.1799,40.2454,40.1553,40.2208,580446.0
2018-11-16 10:35:00,49.13,49.19,49.11,49.14,368996.0,40.229,40.2781,40.2126,40.2372,368996.0
2018-11-16 10:40:00,49.14,49.18,49.13,49.15,326005.0,40.2372,40.2699,40.229,40.2454,326005.0
2018-11-16 10:45:00,49.16,49.17,49.08,49.09,287980.0,40.2535,40.2617,40.188,40.1962,287980.0
2018-11-16 10:50:00,49.09,49.1,49.03,49.04,203100.0,40.1962,40.2044,40.1471,40.1553,203100.0
2018-11-16 10:55:00,49.04,49.05,48.96,48.96,240550.0,40.1553,40.1635,40.0898,40.0898,240550.0
2018-11-16 11:00:00,48.97,49.0,48.95,48.98,266372.0,40.098,40.1225,40.0816,40.1062,266372.0
2018-11-16 11:05:00,48.99,49.02,48.98,48.98,151311.0,40.1143,40.1389,40.1062,40.1062,151311.0
2018-11-16 11:10:00,48.98,49.01,48.92,48.95,443873.0,40.1062,40.1307,40.057,40.0816,443873.0
2018-11-16 11:15:00,48.95,48.99,48.94,48.98,410609.0,40.0816,40.1143,40.0734,40.1062,410609.0
2018-11-16 11:20:00,48.97,48.99,48.92,48.96,241508.0,40.098,40.1143,40.057,40.0898,241508.0
2018-11-16 11:25:00,48.95,49.02,48.94,48.96,125935.0,40.0816,40.1389,40.0734,40.0898,125935.0
2018-11-16 11:30:00,48.97,48.99,48.92,48.94,305583.0,40.098,40.1143,40.057,40.0734,305583.0
2018-11-16 11:35:00,48.94,48.99,48.94,48.96,177646.0,40.0734,40.1143,40.0734,40.0898,177646.0
2018-11-16 11:40:00,48.97,48.97,48.9,48.92,137486.0,40.098,40.098,40.0407,40.057,137486.0
2018-11-16 11:45:00,48.92,48.95,48.91,48.94,438405.0,40.057,40.0816,40.0488,40.0734,438405.0
2018-11-16 11:50:00,48.94,48.97,48.9,48.95,387383.0,40.0734,40.098,40.0407,40.0816,387383.0
2018-11-16 11:55:00,48.95,49.02,48.95,48.98,337775.0,40.0816,40.1389,40.0816,40.1062,337775.0
2018-11-16 12:00:00,48.98,49.02,48.92,48.96,314926.0,40.1062,40.1389,40.057,40.0898,314926.0
2018-11-16 12:05:00,48.96,49.04,48.96,49.04,471661.0,40.0898,40.1553,40.0898,40.1553,471661.0
2018-11-16 12:10:00,49.04,49.06,49.0,49.02,153571.0,40.1553,40.1717,40.1225,40.1389,153571.0
2018-11-16 12:15:00,49.02,49.03,48.96,49.01,120832.0,40.1389,40.1471,40.0898,40.1307,120832.0
2018-11-16 12:20:00,49.01,49.05,49.0,49.03,74305.0,40.1307,40.1635,40.1225,40.1471,74305.0
2018-11-16 12:25:00,49.03,49.03,48.97,48.99,254151.0,40.1471,40.1471,40.098,40.1143,254151.0
2018-11-16 12:30:00,48.99,49.15,48.93,49.14,363155.0,40.1143,40.2454,40.0652,40.2372,363155.0
2018-11-16 12:35:00,49.15,49.39,49.14,49.34,855543.0,40.2454,40.4419,40.2372,40.4009,855543.0
2018-11-16 12:40:00,49.34,49.46,49.34,49.38,482995.0,40.4009,40.4992,40.4009,40.4337,482995.0
2018-11-16 12:45:00,49.39,49.55,49.39,49.45,688351.0,40.4419,40.5729,40.4419,40.491,688351.0
2018-11-16 12:50:00,49.46,49.46,49.38,49.41,280555.0,40.4992,40.4992,40.4337,40.4583,280555.0
2018-11-16 12:55:00,49.41,49.46,49.4,49.45,290800.0,40.4583,40.4992,40.4501,40.491,290800.0
2018-11-16 13:00:00,49.46,49.49,49.39,49.42,524528.0,40.4992,40.5238,40.4419,40.4664,524528.0
2018-11-16 13:05:00,49.42,49.43,49.32,49.36,420793.0,40.4664,40.4746,40.3846,40.4173,420793.0
2018-11-16 13:10:00,49.35,49.37,49.31,49.33,134784.0,40.4091,40.4255,40.3764,40.3928,134784.0
2018-11-16 13:15:00,49.32,49.36,49.29,49.35,229474.0,40.3846,40.4173,40.36,40.4091,229474.0
2018-11-16 13:20:00,49.34,49.34,49.27,49.28,128423.0,40.4009,40.4009,40.3436,40.3518,128423.0
2018-11-16 13:25:00,49.28,49.3,49.23,49.27,84830.0,40.3518,40.3682,40.3109,40.3436,84830.0
2018-11-16 13:30:00,49.28,49.28,49.22,49.23,89425.0,40.3518,40.3518,40.3027,40.3109,89425.0
2018-11-16 13:35:00,49.23,49.27,49.21,49.25,137214.0,40.3109,40.3436,40.2945,40.3272,137214.0
2018-11-16 13:40:00,49.26,49.28,49.16,49.19,256673.0,40.3354,40.3518,40.2535,40.2781,256673.0
2018-11-16 13:45:00,49.19,49.26,49.17,49.25,105546.0,40.2781,40.3354,40.2617,40.3272,105546.0
2018-11-16 13:50:00,49.25,49.25,49.19,49.2,294808.0,40.3272,40.3272,40.2781,40.2863,294808.0
2018-11-16 13:55:00,49.2,49.25,49.2,49.23,204843.0,40.2863,40.3272,40.2863,40.3109,204843.0
2018-11-16 14:00:00,49.22,49.29,49.22,49.27,212906.0,40.3027,40.36,40.3027,40.3436,212906.0
2018-11-16 14:05:00,49.27,49.32,49.26,49.29,256148.0,40.3436,40.3846,40.3354,40.36,256148.0
2018-11-16 14:10:00,49.3,49.32,49.27,49.27,230205.0,40.3682,40.3846,40.3436,40.3436,230205.0
2018-11-16 14:15:00,49.28,49.33,49.24,49.31,198714.0,40.3518,40.3928,40.3191,40.3764,198714.0
2018-11-16 14:20:00,49.32,49.32,49.27,49.28,175701.0,40.3846,40.3846,40.3436,40.3518,175701.0
2018-11-16 14:25:00,49.28,49.36,49.25,49.35,252544.0,40.3518,40.4173,40.3272,40.4091,252544.0
2018-11-16 14:30:00,49.35,49.39,49.35,49.37,229986.0,40.4091,40.4419,40.4091,40.4255,229986.0
2018-11-16 14:35:00,49.37,49.4,49.35,49.38,185141.0,40.4255,40.4501,40.4091,40.4337,185141.0
2018-11-16 14:40:00,49.38,49.38,49.33,49.36,212121.0,40.4337,40.4337,40.3928,40.4173,212121.0
2018-11-16 14:45:00,49.36,49.41,49.35,49.4,297033.0,40.4173,40.4583,40.4091,40.4501,297033.0
2018-11-16 14:50:00,49.39,49.42,49.37,49.42,364738.0,40.4419,40.4664,40.4255,40.4664,364738.0
2018-11-16 14:55:00,49.41,49.43,49.39,49.42,269570.0,40.4583,40.4746,40.4419,40.4664,269570.0
2018-11-16 15:00:00,49.42,49.45,49.39,49.4,184473.0,40.4664,40.491,40.4419,40.4501,184473.0
2018-11-16 15:05:00,49.4,49.43,49.38,49.41,377298.0,40.4501,40.4746,40.4337,40.4583,377298.0
2018-11-16 15:10:00,49.41,49.46,49.39,49.45,255320.0,40.4583,40.4992,40.4419,40.491,255320.0
2018-11-16 15:15:00,49.45,49.5,49.45,49.5,287301.0,40.491,40.532,40.491,40.532,287301.0
2018-11-16 15:20:00,49.51,49.51,49.46,49.48,394757.0,40.5401,40.5401,40.4992,40.5156,394757.0
2018-11-16 15:25:00,49.48,49.5,49.45,49.46,384063.0,40.5156,40.532,40.491,40.4992,384063.0
2018-11-16 15:30:00,49.46,49.46,49.42,49.42,334961.0,40.4992,40.4992,40.4664,40.4664,334961.0
2018-11-16 15:35:00,49.43,49.48,49.42,49.48,275942.0,40.4746,40.5156,40.4664,40.5156,275942.0
2018-11-16 15:40:00,49.47,49.5,49.47,49.48,301228.0,40.5074,40.532,40.5074,40.5156,301228.0
2018-11-16 15:45:00,49.48,49.49,49.41,49.43,392686.0,40.5156,40.5238,40.4583,40.4746,392686.0
2018-11-16 15:50:00,49.43,49.46,49.41,49.42,404283.0,40.4746,40.4992,40.4583,40.4664,404283.0
2018-11-16 15:55:00,49.42,49.42,49.33,49.35,851279.0,40.4664,40.4664,40.3928,40.4091,851279.0
2018-11-19 09:30:00,49.02,49.07,48.94,48.98,291079.0,40.1389,40.1799,40.0734,40.1062,291079.0
2018-11-19 09:35:00,48.99,49.05,48.93,49.01,372752.0,40.1143,40.1635,40.0652,40.1307,372752.0
2018-11-19 09:40:00,49.01,49.04,48.99,49.01,223835.0,40.1307,40.1553,40.1143,40.1307,223835.0
2018-11-19 09:45:00,49.0,49.02,48.95,48.95,190260.0,40.1225,40.1389,40.0816,40.0816,190260.0
2018-11-19 09:50:00,48.95,48.97,48.87,48.89,458828.0,40.0816,40.098,40.0161,40.0325,458828.0
2018-11-19 09:55:00,48.88,48.94,48.85,48.92,321473.0,40.0243,40.0734,39.9997,40.057,321473.0
2018-11-19 10:00:00,48.93,48.93,48.83,48.84,231953.0,40.0652,40.0652,39.9833,39.9915,231953.0
2018-11-19 10:05:00,48.84,48.84,48.76,48.79,296805.0,39.9915,39.9915,39.926,39.9506,296805.0
2018-11-19 10:10:00,48.79,48.85,48.78,48.84,301483.0,39.9506,39.9997,39.9424,39.9915,301483.0
2018-11-19 10:15:00,48.84,48.91,48.83,48.87,274223.0,39.9915,40.0488,39.9833,40.0161,274223.0
2018-11-19 10:20:00,48.86,48.89,48.8,48.81,188207.0,40.0079,40.0325,39.9588,39.967,188207.0
2018-11-19 10:25:00,48.82,48.85,48.8,48.84,108257.0,39.9751,39.9997,39.9588,39.9915,108257.0
2018-11-19 10:30:00,48.84,48.88,48.76,48.79,199049.0,39.9915,40.0243,39.926,39.9506,199049.0
2018-11-19 10:35:00,48.78,48.9,48.78,48.89,107477.0,39.9424,40.0407,39.9424,40.0325,107477.0
2018-11-19 10:40:00,48.89,48.93,48.87,48.9,265989.0,40.0325,40.0652,40.0161,40.0407,265989.0
2018-11-19 10:45:00,48.91,48.95,48.88,48.94,365859.0,40.0488,40.0816,40.0243,40.0734,365859.0
2018-11-19 10:50:00,48.94,49.03,48.93,49.0,413132.0,40.0734,40.1471,40.0652,40.1225,413132.0
2018-11-19 10:55:00,49.01,49.03,48.98,49.02,264735.0,40.1307,40.1471,40.1062,40.1389,264735.0
2018-11-19 11:00:00,49.02,49.07,48.95,48.97,263217.0,40.1389,40.1799,40.0816,40.098,263217.0
2018-11-19 11:05:00,48.96,49.03,48.95,48.97,163622.0,40.0898,40.1471,40.0816,40.098,163622.0
2018-11-19 11:10:00,48.97,48.98,48.89,48.9,164927.0,40.098,40.1062,40.0325,40.0407,164927.0
2018-11-19 11:15:00,48.9,48.93,48.87,48.91,167387.0,40.0407,40.0652,40.0161,40.0488,167387.0
2018-11-19 11:20:00,48.91,48.97,48.89,48.91,335471.0,40.0488,40.098,40.0325,40.0488,335471.0
2018-11-19 11:25:00,48.91,48.91,48.84,48.88,636404.0,40.0488,40.0488,39.9915,40.0243,636404.0
2018-11-19 11:30:00,48.87,48.89,48.83,48.83,100889.0,40.0161,40.0325,39.9833,39.9833,100889.0
2018-11-19 11:35:00,48.83,48.85,48.78,48.78,142237.0,39.9833,39.9997,39.9424,39.9424,142237.0
2018-11-19 11:40:00,48.78,48.8,48.75,48.78,113854.0,39.9424,39.9588,39.9178,39.9424,113854.0
2018-11-19 11:45:00,48.78,48.8,48.72,48.73,176900.0,39.9424,39.9588,39.8933,39.9015,176900.0
2018-11-19 11:50:00,48.74,48.75,48.63,48.64,214684.0,39.9096,39.9178,39.8196,39.8278,214684.0
2018-11-19 11:55:00,48.64,48.71,48.63,48.69,228137.0,39.8278,39.8851,39.8196,39.8687,228137.0
2018-11-19 12:00:00,48.69,48.72,48.61,48.62,274828.0,39.8687,39.8933,39.8032,39.8114,274828.0
2018-11-19 12:05:00,48.62,48.63,48.56,48.61,110577.0,39.8114,39.8196,39.7623,39.8032,110577.0
2018-11-19 12:10:00,48.61,48.69,48.61,48.62,285004.0,39.8032,39.8687,39.8032,39.8114,285004.0
2018-11-19 12:15:00,48.63,48.68,48.6,48.68,172133.0,39.8196,39.8605,39.795,39.8605,172133.0
2018-11-19 12:20:00,48.68,48.7,48.65,48.66,136420.0,39.8605,39.8769,39.8359,39.8441,136420.0
2018-11-19 12:25:00,48.65,48.7,48.62,48.68,158220.0,39.8359,39.8769,39.8114,39.8605,158220.0
2018-11-19 12:30:00,48.67,48.67,48.59,48.61,182079.0,39.8523,39.8523,39.7868,39.8032,182079.0
2018-11-19 12:35:00,48.6,48.73,48.6,48.73,162742.0,39.795,39.9015,39.795,39.9015,162742.0
2018-11-19 12:40:00,48.74,48.78,48.74,48.75,145389.0,39.9096,39.9424,39.9096,39.9178,145389.0
2018-11-19 12:45:00,48.75,48.77,48.7,48.71,96977.0,39.9178,39.9342,39.8769,39.8851,96977.0
2018-11-19 12:50:00,48.71,48.81,48.67,48.76,238606.0,39.8851,39.967,39.8523,39.926,238606.0
2018-11-19 12:55:00,48.76,48.8,48.72,48.76,241377.0,39.926,39.9588,39.8933,39.926,241377.0
2018-11-19 13:00:00,48.76,48.77,48.7,48.73,178070.0,39.926,39.9342,39.8769,39.9015,178070.0
2018-11-19 13:05:00,48.73,48.77,48.66,48.66,97692.0,39.9015,39.9342,39.8441,39.8441,97692.0
2018-11-19 13:10:00,48.67,48.75,48.67,48.72,184551.0,39.8523,39.9178,39.8523,39.8933,184551.0
2018-11-19 13:15:00,48.72,48.74,48.66,48.73,163946.0,39.8933,39.9096,39.8441,39.9015,163946.0
2018-11-19 13:20:00,48.73,48.76,48.7,48.73,141292.0,39.9015,39.926,39.8769,39.9015,141292.0
2018-11-19 13:25:00,48.72,48.75,48.7,48.73,151992.0,39.8933,39.9178,39.8769,39.9015,151992.0
2018-11-19 13:30:00,48.72,48.75,48.62,48.64,169044.0,39.8933,39.9178,39.8114,39.8278,169044.0
2018-11-19 13:35:00,48.63,48.79,48.62,48.78,342310.0,39.8196,39.9506,39.8114,39.9424,342310.0
2018-11-19 13:40:00,48.78,48.81,48.74,48.81,249622.0,39.9424,39.967,39.9096,39.967,249622.0
2018-11-19 13:45:00,48.8,48.83,48.75,48.75,299205.0,39.9588,39.9833,39.9178,39.9178,299205.0
2018-11-19 13:50:00,48.75,48.76,48.69,48.72,244893.0,39.9178,39.926,39.8687,39.8933,244893.0
2018-11-19 13:55:00,48.73,48.75,48.69,48.69,55523.0,39.9015,39.9178,39.8687,39.8687,55523.0
2018-11-19 14:00:00,48.7,48.71,48.61,48.62,117548.0,39.8769,39.8851,39.8032,39.8114,117548.0
2018-11-19 14:05:00,48.61,48.69,48.6,48.66,66848.0,39.8032,39.8687,39.795,39.8441,66848.0
2018-11-19 14:10:00,48.65,48.66,48.61,48.63,146802.0,39.8359,39.8441,39.8032,39.8196,146802.0
2018-11-19 14:15:00,48.63,48.71,48.6,48.66,152764.0,39.8196,39.8851,39.795,39.8441,152764.0
2018-11-19 14:20:00,48.67,48.69,48.61,48.68,116756.0,39.8523,39.8687,39.8032,39.8605,116756.0
2018-11-19 14:25:00,48.67,48.73,48.66,48.71,337362.0,39.8523,39.9015,39.8441,39.8851,337362.0
2018-11-19 14:30:00,48.7,48.72,48.64,48.72,124661.0,39.8769,39.8933,39.8278,39.8933,124661.0
2018-11-19 14:35:00,48.71,48.77,48.67,48.77,158798.0,39.8851,39.9342,39.8523,39.9342,158798.0
2018-11-19 14:40:00,48.77,48.8,48.74,48.75,272003.0,39.9342,39.9588,39.9096,39.9178,272003.0
2018-11-19 14:45:00,48.74,48.8,48.73,48.77,159222.0,39.9096,39.9588,39.9015,39.9342,159222.0
2018-11-19 14:50:00,48.78,48.81,48.74,48.81,154100.0,39.9424,39.967,39.9096,39.967,154100.0
2018-11-19 14:55:00,48.8,48.81,48.78,48.79,87193.0,39.9588,39.967,39.9424,39.9506,87193.0
2018-11-19 15:00:00,48.79,48.81,48.73,48.8,101733.0,39.9506,39.967,39.9015,39.9588,101733.0
2018-11-19 15:05:00,48.8,48.85,48.79,48.8,1328589.0,39.9588,39.9997,39.9506,39.9588,1328589.0
2018-11-19 15:10:00,48.8,48.91,48.79,48.87,322895.0,39.9588,40.0488,39.9506,40.0161,322895.0
2018-11-19 15:15:00,48.86,48.88,48.81,48.85,353902.0,40.0079,40.0243,39.967,39.9997,353902.0
2018-11-19 15:20:00,48.85,48.89,48.81,48.82,200549.0,39.9997,40.0325,39.967,39.9751,200549.0
2018-11-19 15:25:00,48.82,48.84,48.77,48.82,304797.0,39.9751,39.9915,39.9342,39.9751,304797.0
2018-11-19 15:30:00,48.82,48.83,48.76,48.76,386330.0,39.9751,39.9833,39.926,39.926,386330.0
2018-11-19 15:35:00,48.77,48.79,48.73,48.76,167874.0,39.9342,39.9506,39.9015,39.926,167874.0
2018-11-19 15:40:00,48.76,48.76,48.68,48.72,420664.0,39.926,39.926,39.8605,39.8933,420664.0
2018-11-19 15:45:00,48.72,48.75,48.69,48.75,473539.0,39.8933,39.9178,39.8687,39.9178,473539.0
2018-11-19 15:50:00,48.75,48.76,48.66,48.69,376975.0,39.9178,39.926,39.8441,39.8687,376975.0
2018-11-19 15:55:00,48.69,48.74,48.68,48.7,521208.0,39.8687,39.9096,39.8605,39.8769,521208.0
2018-11-20 09:30:00,47.93,47.98,47.84,47.93,651801.0,39.2464,39.2873,39.1727,39.2464,651801.0
2018-11-20 09:35:00,47.94,47.98,47.86,47.97,543780.0,39.2546,39.2873,39.1891,39.2791,543780.0
2018-11-20 09:40:00,47.96,48.03,47.95,48.02,628156.0,39.271,39.3283,39.2628,39.3201,628156.0
2018-11-20 09:45:00,48.03,48.05,47.95,47.96,566364.0,39.3283,39.3447,39.2628,39.271,566364.0
2018-11-20 09:50:00,47.96,47.96,47.81,47.86,560194.0,39.271,39.271,39.1481,39.1891,560194.0
2018-11-20 09:55:00,47.86,47.88,47.78,47.87,665043.0,39.1891,39.2055,39.1236,39.1973,665043.0
2018-11-20 10:00:00,47.87,47.89,47.8,47.81,475541.0,39.1973,39.2136,39.1399,39.1481,475541.0
2018-11-20 10:05:00,47.81,47.81,47.69,47.72,453851.0,39.1481,39.1481,39.0499,39.0744,453851.0
2018-11-20 10:10:00,47.72,47.73,47.64,47.64,472777.0,39.0744,39.0826,39.0089,39.0089,472777.0
2018-11-20 10:15:00,47.64,47.71,47.61,47.69,755435.0,39.0089,39.0662,38.9844,39.0499,755435.0
2018-11-20 10:20:00,47.68,47.79,47.68,47.75,780403.0,39.0417,39.1318,39.0417,39.099,780403.0
2018-11-20 10:25:00,47.76,47.85,47.75,47.81,480959.0,39.1072,39.1809,39.099,39.1481,480959.0
2018-11-20 10:30:00,47.82,47.87,47.76,47.81,614511.0,39.1563,39.1973,39.1072,39.1481,614511.0
2018-11-20 10:35:00,47.81,47.96,47.8,47.95,496853.0,39.1481,39.271,39.1399,39.2628,496853.0
2018-11-20 10:40:00,47.96,48.01,47.94,48.0,1018886.0,39.271,39.3119,39.2546,39.3037,1018886.0
2018-11-20 10:45:00,48.01,48.02,47.91,47.98,436212.0,39.3119,39.3201,39.23,39.2873,436212.0
2018-11-20 10:50:00,47.98,48.1,47.96,48.09,455064.0,39.2873,39.3856,39.271,39.3774,455064.0
2018-11-20 10:55:00,48.08,48.12,48.06,48.1,481037.0,39.3692,39.402,39.3528,39.3856,481037.0
2018-11-20 11:00:00,48.09,48.13,48.02,48.02,427776.0,39.3774,39.4102,39.3201,39.3201,427776.0
2018-11-20 11:05:00,48.03,48.15,48.01,48.12,576999.0,39.3283,39.4265,39.3119,39.402,576999.0
2018-11-20 11:10:00,48.12,48.17,48.06,48.07,367472.0,39.402,39.4429,39.3528,39.361,367472.0
2018-11-20 11:15:00,48.06,48.07,47.94,47.96,254136.0,39.3528,39.361,39.2546,39.271,254136.0
2018-11-20 11:20:00,47.95,48.01,47.93,47.93,296607.0,39.2628,39.3119,39.2464,39.2464,296607.0
2018-11-20 11:25:00,47.93,47.98,47.9,47.91,279187.0,39.2464,39.2873,39.2218,39.23,279187.0
2018-11-20 11:30:00,47.91,47.95,47.87,47.88,230081.0,39.23,39.2628,39.1973,39.2055,230081.0
2018-11-20 11:35:00,47.88,48.04,47.88,48.03,330040.0,39.2055,39.3365,39.2055,39.3283,330040.0
2018-11-20 11:40:00,48.04,48.1,48.02,48.09,217801.0,39.3365,39.3856,39.3201,39.3774,217801.0
2018-11-20 11:45:00,48.09,48.12,48.06,48.07,462161.0,39.3774,39.402,39.3528,39.361,462161.0
2018-11-20 11:50:00,48.06,48.06,48.0,48.04,154275.0,39.3528,39.3528,39.3037,39.3365,154275.0
2018-11-20 11:55:00,48.03,48.13,48.01,48.08,289576.0,39.3283,39.4102,39.3119,39.3692,289576.0
2018-11-20 12:00:00,48.08,48.17,48.05,48.16,345168.0,39.3692,39.4429,39.3447,39.4347,345168.0
2018-11-20 12:05:00,48.15,48.16,48.07,48.08,242861.0,39.4265,39.4347,39.361,39.3692,242861.0
2018-11-20 12:10:00,48.07,48.08,48.02,48.03,214070.0,39.361,39.3692,39.3201,39.3283,214070.0
2018-11-20 12:15:00,48.03,48.04,47.98,48.0,208220.0,39.3283,39.3365,39.2873,39.3037,208220.0
2018-11-20 12:20:00,47.99,48.02,47.95,48.01,161977.0,39.2955,39.3201,39.2628,39.3119,161977.0
2018-11-20 12:25:00,47.99,48.1,47.99,48.08,268058.0,39.2955,39.3856,39.2955,39.3692,268058.0
2018-11-20 12:30:00,48.07,48.1,48.05,48.06,137699.0,39.361,39.3856,39.3447,39.3528,137699.0
2018-11-20 12:35:00,48.06,48.08,48.01,48.02,180914.0,39.3528,39.3692,39.3119,39.3201,180914.0
2018-11-20 12:40:00,48.02,48.04,47.98,47.98,150674.0,39.3201,39.3365,39.2873,39.2873,150674.0
2018-11-20 12:45:00,47.98,47.98,47.92,47.94,152742.0,39.2873,39.2873,39.2382,39.2546,152742.0
2018-11-20 12:50:00,47.93,48.0,47.92,47.98,102115.0,39.2464,39.3037,39.2382,39.2873,102115.0
2018-11-20 12:55:00,47.97,47.98,47.9,47.91,173950.0,39.2791,39.2873,39.2218,39.23,173950.0
2018-11-20 13:00:00,47.9,47.93,47.86,47.89,159159.0,39.2218,39.2464,39.1891,39.2136,159159.0
2018-11-20 13:05:00,47.89,47.95,47.88,47.94,157372.0,39.2136,39.2628,39.2055,39.2546,157372.0
2018-11-20 13:10:00,47.94,47.95,47.88,47.9,168357.0,39.2546,39.2628,39.2055,39.2218,168357.0
2018-11-20 13:15:00,47.9,47.93,47.81,47.81,173254.0,39.2218,39.2464,39.1481,39.1481,173254.0
2018-11-20 13:20:00,47.81,47.82,47.75,47.75,172704.0,39.1481,39.1563,39.099,39.099,172704.0
2018-11-20 13:25:00,47.75,47.81,47.74,47.81,120066.0,39.099,39.1481,39.0908,39.1481,120066.0
2018-11-20 13:30:00,47.8,47.83,47.77,47.82,214515.0,39.1399,39.1645,39.1154,39.1563,214515.0
2018-11-20 13:35:00,47.81,47.81,47.74,47.76,255047.0,39.1481,39.1481,39.0908,39.1072,255047.0
2018-11-20 13:40:00,47.75,47.85,47.74,47.83,213087.0,39.099,39.1809,39.0908,39.1645,213087.0
2018-11-20 13:45:00,47.82,47.84,47.77,47.8,158797.0,39.1563,39.1727,39.1154,39.1399,158797.0
2018-11-20 13:50:00,47.79,47.81,47.74,47.74,170532.0,39.1318,39.1481,39.0908,39.0908,170532.0
2018-11-20 13:55:00,47.74,47.76,47.71,47.71,250371.0,39.0908,39.1072,39.0662,39.0662,250371.0
2018-11-20 14:00:00,47.71,47.72,47.65,47.66,353430.0,39.0662,39.0744,39.0171,39.0253,353430.0
2018-11-20 14:05:00,47.66,47.68,47.62,47.64,2275005.0,39.0253,39.0417,38.9926,39.0089,2275005.0
2018-11-20 14:10:00,47.63,47.75,47.63,47.75,443733.0,39.0007,39.099,39.0007,39.099,443733.0
2018-11-20 14:15:00,47.74,47.78,47.74,47.75,312039.0,39.0908,39.1236,39.0908,39.099,312039.0
2018-11-20 14:20:00,47.75,47.75,47.69,47.72,297113.0,39.099,39.099,39.0499,39.0744,297113.0
2018-11-20 14:25:00,47.72,47.75,47.64,47.65,285670.0,39.0744,39.099,39.0089,39.0171,285670.0
2018-11-20 14:30:00,47.66,47.8,47.65,47.79,326598.0,39.0253,39.1399,39.0171,39.1318,326598.0
2018-11-20 14:35:00,47.79,47.81,47.74,47.75,240211.0,39.1318,39.1481,39.0908,39.099,240211.0
2018-11-20 14:40:00,47.75,47.76,47.64,47.65,233867.0,39.099,39.1072,39.0089,39.0171,233867.0
2018-11-20 14:45:00,47.65,47.69,47.65,47.66,185869.0,39.0171,39.0499,39.0171,39.0253,185869.0
2018-11-20 14:50:00,47.66,47.73,47.65,47.67,287075.0,39.0253,39.0826,39.0171,39.0335,287075.0
2018-11-20 14:55:00,47.67,47.7,47.63,47.66,216678.0,39.0335,39.0581,39.0007,39.0253,216678.0
2018-11-20 15:00:00,47.67,47.73,47.6,47.6,450584.0,39.0335,39.0826,38.9762,38.9762,450584.0
2018-11-20 15:05:00,47.6,47.61,47.53,47.61,267012.0,38.9762,38.9844,38.9189,38.9844,267012.0
2018-11-20 15:10:00,47.6,47.66,47.57,47.62,300979.0,38.9762,39.0253,38.9516,38.9926,300979.0
2018-11-20 15:15:00,47.61,47.72,47.59,47.69,282117.0,38.9844,39.0744,38.968,39.0499,282117.0
2018-11-20 15:20:00,47.69,47.74,47.67,47.69,356547.0,39.0499,39.0908,39.0335,39.0499,356547.0
2018-11-20 15:25:00,47.69,47.77,47.65,47.72,541420.0,39.0499,39.1154,39.0171,39.0744,541420.0
2018-11-20 15:30:00,47.72,47.74,47.67,47.72,173309.0,39.0744,39.0908,39.0335,39.0744,173309.0
2018-11-20 15:35:00,47.71,47.8,47.7,47.79,273632.0,39.0662,39.1399,39.0581,39.1318,273632.0
2018-11-20 15:40:00,47.79,47.79,47.71,47.73,356929.0,39.1318,39.1318,39.0662,39.0826,356929.0
2018-11-20 15:45:00,47.73,47.76,47.7,47.72,262489.0,39.0826,39.1072,39.0581,39.0744,262489.0
2018-11-20 15:50:00,47.72,47.76,47.66,47.7,328200.0,39.0744,39.1072,39.0253,39.0581,328200.0
2018-11-20 15:55:00,47.69,47.75,47.68,47.71,645147.0,39.0499,39.099,39.0417,39.0662,645147.0
2018-11-21 09:30:00,48.55,48.68,48.52,48.6,544369.0,39.7541,39.8605,39.7295,39.795,544369.0
2018-11-21 09:35:00,48.6,48.64,48.52,48.54,334018.0,39.795,39.8278,39.7295,39.7459,334018.0
2018-11-21 09:40:00,48.54,48.56,48.48,48.55,326070.0,39.7459,39.7623,39.6967,39.7541,326070.0
2018-11-21 09:45:00,48.56,48.65,48.55,48.59,565281.0,39.7623,39.8359,39.7541,39.7868,565281.0
2018-11-21 09:50:00,48.59,48.61,48.53,48.59,436922.0,39.7868,39.8032,39.7377,39.7868,436922.0
2018-11-21 09:55:00,48.59,48.65,48.58,48.65,278817.0,39.7868,39.8359,39.7786,39.8359,278817.0
2018-11-21 10:00:00,48.66,48.76,48.65,48.73,519407.0,39.8441,39.926,39.8359,39.9015,519407.0
2018-11-21 10:05:00,48.73,48.74,48.64,48.65,390960.0,39.9015,39.9096,39.8278,39.8359,390960.0
2018-11-21 10:10:00,48.66,48.69,48.63,48.67,269078.0,39.8441,39.8687,39.8196,39.8523,269078.0
2018-11-21 10:15:00,48.67,48.72,48.66,48.72,295952.0,39.8523,39.8933,39.8441,39.8933,295952.0
2018-11-21 10:20:00,48.71,48.72,48.65,48.69,377449.0,39.8851,39.8933,39.8359,39.8687,377449.0
2018-11-21 10:25:00,48.7,48.74,48.69,48.73,529409.0,39.8769,39.9096,39.8687,39.9015,529409.0
2018-11-21 10:30:00,48.73,48.77,48.69,48.75,372572.0,39.9015,39.9342,39.8687,39.9178,372572.0
2018-11-21 10:35:00,48.75,48.76,48.68,48.69,403504.0,39.9178,39.926,39.8605,39.8687,403504.0
2018-11-21 10:40:00,48.7,48.72,48.66,48.67,281230.0,39.8769,39.8933,39.8441,39.8523,281230.0
2018-11-21 10:45:00,48.67,48.68,48.62,48.67,307335.0,39.8523,39.8605,39.8114,39.8523,307335.0
2018-11-21 10:50:00,48.67,48.71,48.65,48.69,301463.0,39.8523,39.8851,39.8359,39.8687,301463.0
2018-11-21 10:55:00,48.7,48.72,48.66,48.69,207788.0,39.8769,39.8933,39.8441,39.8687,207788.0
2018-11-21 11:00:00,48.68,48.72,48.64,48.72,243378.0,39.8605,39.8933,39.8278,39.8933,243378.0
2018-11-21 11:05:00,48.72,48.75,48.71,48.75,191399.0,39.8933,39.9178,39.8851,39.9178,191399.0
2018-11-21 11:10:00,48.75,48.82,48.74,48.81,395805.0,39.9178,39.9751,39.9096,39.967,395805.0
2018-11-21 11:15:00,48.81,48.86,48.79,48.85,168798.0,39.967,40.0079,39.9506,39.9997,168798.0
2018-11-21 11:20:00,48.85,48.88,48.84,48.84,257774.0,39.9997,40.0243,39.9915,39.9915,257774.0
2018-11-21 11:25:00,48.85,48.87,48.8,48.83,222337.0,39.9997,40.0161,39.9588,39.9833,222337.0
2018-11-21 11:30:00,48.83,48.85,48.82,48.84,81188.0,39.9833,39.9997,39.9751,39.9915,81188.0
2018-11-21 11:35:00,48.83,48.86,48.82,48.84,81105.0,39.9833,40.0079,39.9751,39.9915,81105.0
2018-11-21 11:40:00,48.85,48.85,48.81,48.82,99085.0,39.9997,39.9997,39.967,39.9751,99085.0
2018-11-21 11:45:00,48.81,48.85,48.8,48.85,99136.0,39.967,39.9997,39.9588,39.9997,99136.0
2018-11-21 11:50:00,48.84,48.85,48.82,48.83,75996.0,39.9915,39.9997,39.9751,39.9833,75996.0
2018-11-21 11:55:00,48.83,48.83,48.74,48.77,122106.0,39.9833,39.9833,39.9096,39.9342,122106.0
2018-11-21 12:00:00,48.77,48.8,48.71,48.72,139728.0,39.9342,39.9588,39.8851,39.8933,139728.0
2018-11-21 12:05:00,48.71,48.72,48.68,48.68,115904.0,39.8851,39.8933,39.8605,39.8605,115904.0
2018-11-21 12:10:00,48.67,48.69,48.64,48.68,338062.0,39.8523,39.8687,39.8278,39.8605,338062.0
2018-11-21 12:15:00,48.68,48.69,48.63,48.66,69209.0,39.8605,39.8687,39.8196,39.8441,69209.0
2018-11-21 12:20:00,48.67,48.7,48.63,48.65,107863.0,39.8523,39.8769,39.8196,39.8359,107863.0
2018-11-21 12:25:00,48.65,48.69,48.64,48.69,89994.0,39.8359,39.8687,39.8278,39.8687,89994.0
2018-11-21 12:30:00,48.68,48.7,48.64,48.66,171150.0,39.8605,39.8769,39.8278,39.8441,171150.0
2018-11-21 12:35:00,48.66,48.69,48.64,48.68,126236.0,39.8441,39.8687,39.8278,39.8605,126236.0
2018-11-21 12:40:00,48.68,48.74,48.67,48.72,130053.0,39.8605,39.9096,39.8523,39.8933,130053.0
2018-11-21 12:45:00,48.71,48.73,48.7,48.71,152664.0,39.8851,39.9015,39.8769,39.8851,152664.0
2018-11-21 12:50:00,48.71,48.73,48.7,48.71,93965.0,39.8851,39.9015,39.8769,39.8851,93965.0
2018-11-21 12:55:00,48.72,48.73,48.69,48.71,60861.0,39.8933,39.9015,39.8687,39.8851,60861.0
2018-11-21 13:00:00,48.71,48.72,48.69,48.72,85408.0,39.8851,39.8933,39.8687,39.8933,85408.0
2018-11-21 13:05:00,48.72,48.74,48.7,48.71,152954.0,39.8933,39.9096,39.8769,39.8851,152954.0
2018-11-21 13:10:00,48.71,48.71,48.69,48.71,103686.0,39.8851,39.8851,39.8687,39.8851,103686.0
2018-11-21 13:15:00,48.71,48.71,48.67,48.67,546893.0,39.8851,39.8851,39.8523,39.8523,546893.0
2018-11-21 13:20:00,48.68,48.68,48.63,48.65,187517.0,39.8605,39.8605,39.8196,39.8359,187517.0
2018-11-21 13:25:00,48.65,48.68,48.64,48.67,92917.0,39.8359,39.8605,39.8278,39.8523,92917.0
2018-11-21 13:30:00,48.67,48.69,48.66,48.67,78637.0,39.8523,39.8687,39.8441,39.8523,78637.0
2018-11-21 13:35:00,48.67,48.7,48.66,48.7,52456.0,39.8523,39.8769,39.8441,39.8769,52456.0
2018-11-21 13:40:00,48.7,48.72,48.69,48.7,65692.0,39.8769,39.8933,39.8687,39.8769,65692.0
2018-11-21 13:45:00,48.71,48.71,48.67,48.7,105984.0,39.8851,39.8851,39.8523,39.8769,105984.0
2018-11-21 13:50:00,48.7,48.71,48.68,48.68,40470.0,39.8769,39.8851,39.8605,39.8605,40470.0
2018-11-21 13:55:00,48.69,48.72,48.67,48.72,120302.0,39.8687,39.8933,39.8523,39.8933,120302.0
2018-11-21 14:00:00,48.72,48.72,48.66,48.68,83234.0,39.8933,39.8933,39.8441,39.8605,83234.0
2018-11-21 14:05:00,48.68,48.69,48.67,48.67,49450.0,39.8605,39.8687,39.8523,39.8523,49450.0
2018-11-21 14:10:00,48.66,48.68,48.65,48.66,65306.0,39.8441,39.8605,39.8359,39.8441,65306.0
2018-11-21 14:15:00,48.66,48.68,48.64,48.66,53321.0,39.8441,39.8605,39.8278,39.8441,53321.0
2018-11-21 14:20:00,48.66,48.66,48.63,48.64,106398.0,39.8441,39.8441,39.8196,39.8278,106398.0
2018-11-21 14:25:00,48.64,48.66,48.63,48.64,182420.0,39.8278,39.8441,39.8196,39.8278,182420.0
2018-11-21 14:30:00,48.65,48.65,48.59,48.59,244657.0,39.8359,39.8359,39.7868,39.7868,244657.0
2018-11-21 14:35:00,48.59,48.61,48.58,48.61,147435.0,39.7868,39.8032,39.7786,39.8032,147435.0
2018-11-21 14:40:00,48.61,48.63,48.6,48.63,174751.0,39.8032,39.8196,39.795,39.8196,174751.0
2018-11-21 14:45:00,48.63,48.63,48.59,48.62,138908.0,39.8196,39.8196,39.7868,39.8114,138908.0
2018-11-21 14:50:00,48.61,48.63,48.6,48.61,104666.0,39.8032,39.8196,39.795,39.8032,104666.0
2018-11-21 14:55:00,48.61,48.62,48.59,48.61,122477.0,39.8032,39.8114,39.7868,39.8032,122477.0
2018-11-21 15:00:00,48.61,48.66,48.61,48.63,94291.0,39.8032,39.8441,39.8032,39.8196,94291.0
2018-11-21 15:05:00,48.63,48.69,48.62,48.69,127611.0,39.8196,39.8687,39.8114,39.8687,127611.0
2018-11-21 15:10:00,48.69,48.69,48.64,48.65,81752.0,39.8687,39.8687,39.8278,39.8359,81752.0
2018-11-21 15:15:00,48.65,48.68,48.64,48.64,91061.0,39.8359,39.8605,39.8278,39.8278,91061.0
2018-11-21 15:20:00,48.65,48.65,48.62,48.64,39153.0,39.8359,39.8359,39.8114,39.8278,39153.0
2018-11-21 15:25:00,48.64,48.67,48.63,48.64,88522.0,39.8278,39.8523,39.8196,39.8278,88522.0
2018-11-21 15:30:00,48.63,48.64,48.55,48.58,319376.0,39.8196,39.8278,39.7541,39.7786,319376.0
2018-11-21 15:35:00,48.57,48.58,48.55,48.56,120519.0,39.7704,39.7786,39.7541,39.7623,120519.0
2018-11-21 15:40:00,48.55,48.55,48.49,48.5,246351.0,39.7541,39.7541,39.7049,39.7131,246351.0
2018-11-21 15:45:00,48.5,48.55,48.5,48.52,296972.0,39.7131,39.7541,39.7131,39.7295,296972.0
2018-11-21 15:50:00,48.52,48.57,48.51,48.55,198286.0,39.7295,39.7704,39.7213,39.7541,198286.0
2018-11-21 15:55:00,48.54,48.6,48.51,48.56,351288.0,39.7459,39.795,39.7213,39.7623,351288.0
2018-11-23 09:30:00,48.01,48.09,47.96,48.07,202384.0,39.3119,39.3774,39.271,39.361,202384.0
2018-11-23 09:35:00,48.07,48.1,48.04,48.06,117471.0,39.361,39.3856,39.3365,39.3528,117471.0
2018-11-23 09:40:00,48.07,48.09,48.03,48.08,155432.0,39.361,39.3774,39.3283,39.3692,155432.0
2018-11-23 09:45:00,48.08,48.13,48.07,48.09,184712.0,39.3692,39.4102,39.361,39.3774,184712.0
2018-11-23 09:50:00,48.09,48.09,48.04,48.08,130166.0,39.3774,39.3774,39.3365,39.3692,130166.0
2018-11-23 09:55:00,48.07,48.15,48.06,48.1,72235.0,39.361,39.4265,39.3528,39.3856,72235.0
2018-11-23 10:00:00,48.1,48.13,48.08,48.12,91766.0,39.3856,39.4102,39.3692,39.402,91766.0
2018-11-23 10:05:00,48.12,48.17,48.1,48.16,99143.0,39.402,39.4429,39.3856,39.4347,99143.0
2018-11-23 10:10:00,48.16,48.2,48.1,48.14,191396.0,39.4347,39.4675,39.3856,39.4183,191396.0
2018-11-23 10:15:00,48.14,48.15,48.1,48.15,63273.0,39.4183,39.4265,39.3856,39.4265,63273.0
2018-11-23 10:20:00,48.15,48.16,48.08,48.09,367721.0,39.4265,39.4347,39.3692,39.3774,367721.0
2018-11-23 10:25:00,48.1,48.13,48.06,48.06,112234.0,39.3856,39.4102,39.3528,39.3528,112234.0
2018-11-23 10:30:00,48.07,48.17,48.06,48.16,190930.0,39.361,39.4429,39.3528,39.4347,190930.0
2018-11-23 10:35:00,48.15,48.19,48.14,48.15,104693.0,39.4265,39.4593,39.4183,39.4265,104693.0
2018-11-23 10:40:00,48.14,48.14,48.09,48.09,82877.0,39.4183,39.4183,39.3774,39.3774,82877.0
2018-11-23 10:45:00,48.09,48.11,48.07,48.11,61405.0,39.3774,39.3938,39.361,39.3938,61405.0
2018-11-23 10:50:00,48.11,48.18,48.1,48.17,90135.0,39.3938,39.4511,39.3856,39.4429,90135.0
2018-11-23 10:55:00,48.17,48.18,48.12,48.12,55396.0,39.4429,39.4511,39.402,39.402,55396.0
2018-11-23 11:00:00,48.13,48.18,48.13,48.15,86657.0,39.4102,39.4511,39.4102,39.4265,86657.0
2018-11-23 11:05:00,48.16,48.2,48.15,48.17,91667.0,39.4347,39.4675,39.4265,39.4429,91667.0
2018-11-23 11:10:00,48.16,48.2,48.14,48.19,77482.0,39.4347,39.4675,39.4183,39.4593,77482.0
2018-11-23 11:15:00,48.18,48.24,48.18,48.23,63530.0,39.4511,39.5002,39.4511,39.492,63530.0
2018-11-23 11:20:00,48.23,48.25,48.16,48.17,112702.0,39.492,39.5084,39.4347,39.4429,112702.0
2018-11-23 11:25:00,48.17,48.19,48.13,48.16,184126.0,39.4429,39.4593,39.4102,39.4347,184126.0
2018-11-23 11:30:00,48.16,48.17,48.14,48.16,189842.0,39.4347,39.4429,39.4183,39.4347,189842.0
2018-11-23 11:35:00,48.16,48.16,48.09,48.1,301979.0,39.4347,39.4347,39.3774,39.3856,301979.0
2018-11-23 11:40:00,48.1,48.12,48.07,48.12,371899.0,39.3856,39.402,39.361,39.402,371899.0
2018-11-23 11:45:00,48.11,48.13,48.09,48.1,112889.0,39.3938,39.4102,39.3774,39.3856,112889.0
2018-11-23 11:50:00,48.1,48.13,48.07,48.07,214771.0,39.3856,39.4102,39.361,39.361,214771.0
2018-11-23 11:55:00,48.08,48.08,48.02,48.04,148229.0,39.3692,39.3692,39.3201,39.3365,148229.0
2018-11-23 12:00:00,48.03,48.07,48.02,48.04,227373.0,39.3283,39.361,39.3201,39.3365,227373.0
2018-11-23 12:05:00,48.05,48.08,48.04,48.05,177831.0,39.3447,39.3692,39.3365,39.3447,177831.0
2018-11-23 12:10:00,48.05,48.09,48.04,48.07,142257.0,39.3447,39.3774,39.3365,39.361,142257.0
2018-11-23 12:15:00,48.07,48.1,48.07,48.09,133993.0,39.361,39.3856,39.361,39.3774,133993.0
2018-11-23 12:20:00,48.09,48.1,48.07,48.09,111196.0,39.3774,39.3856,39.361,39.3774,111196.0
2018-11-23 12:25:00,48.09,48.1,48.06,48.07,118162.0,39.3774,39.3856,39.3528,39.361,118162.0
2018-11-23 12:30:00,48.07,48.09,48.05,48.09,136272.0,39.361,39.3774,39.3447,39.3774,136272.0
2018-11-23 12:35:00,48.09,48.11,48.07,48.11,239618.0,39.3774,39.3938,39.361,39.3938,239618.0
2018-11-23 12:40:00,48.11,48.12,48.1,48.11,149938.0,39.3938,39.402,39.3856,39.3938,149938.0
2018-11-23 12:45:00,48.11,48.13,48.06,48.08,211059.0,39.3938,39.4102,39.3528,39.3692,211059.0
2018-11-23 12:50:00,48.08,48.08,48.05,48.05,292666.0,39.3692,39.3692,39.3447,39.3447,292666.0
2018-11-23 12:55:00,48.05,48.06,47.99,48.0,281732.0,39.3447,39.3528,39.2955,39.3037,281732.0
2018-11-26 09:30:00,48.63,48.7,48.63,48.68,466257.0,39.8196,39.8769,39.8196,39.8605,466257.0
2018-11-26 09:35:00,48.67,48.7,48.6,48.65,283807.0,39.8523,39.8769,39.795,39.8359,283807.0
2018-11-26 09:40:00,48.65,48.78,48.64,48.75,347980.0,39.8359,39.9424,39.8278,39.9178,347980.0
2018-11-26 09:45:00,48.74,48.78,48.71,48.72,176550.0,39.9096,39.9424,39.8851,39.8933,176550.0
2018-11-26 09:50:00,48.72,48.73,48.68,48.71,192898.0,39.8933,39.9015,39.8605,39.8851,192898.0
2018-11-26 09:55:00,48.72,48.79,48.7,48.79,126021.0,39.8933,39.9506,39.8769,39.9506,126021.0
2018-11-26 10:00:00,48.78,48.79,48.73,48.76,200552.0,39.9424,39.9506,39.9015,39.926,200552.0
2018-11-26 10:05:00,48.76,48.78,48.71,48.71,195663.0,39.926,39.9424,39.8851,39.8851,195663.0
2018-11-26 10:10:00,48.7,48.7,48.67,48.68,163938.0,39.8769,39.8769,39.8523,39.8605,163938.0
2018-11-26 10:15:00,48.68,48.7,48.63,48.65,205094.0,39.8605,39.8769,39.8196,39.8359,205094.0
2018-11-26 10:20:00,48.64,48.65,48.58,48.59,148149.0,39.8278,39.8359,39.7786,39.7868,148149.0
2018-11-26 10:25:00,48.59,48.63,48.55,48.63,185327.0,39.7868,39.8196,39.7541,39.8196,185327.0
2018-11-26 10:30:00,48.63,48.68,48.63,48.67,141934.0,39.8196,39.8605,39.8196,39.8523,141934.0
2018-11-26 10:35:00,48.66,48.69,48.61,48.66,540687.0,39.8441,39.8687,39.8032,39.8441,540687.0
2018-11-26 10:40:00,48.66,48.69,48.62,48.67,389694.0,39.8441,39.8687,39.8114,39.8523,389694.0
2018-11-26 10:45:00,48.67,48.7,48.65,48.66,200294.0,39.8523,39.8769,39.8359,39.8441,200294.0
2018-11-26 10:50:00,48.66,48.75,48.64,48.74,141310.0,39.8441,39.9178,39.8278,39.9096,141310.0
2018-11-26 10:55:00,48.73,48.76,48.71,48.75,211254.0,39.9015,39.926,39.8851,39.9178,211254.0
2018-11-26 11:00:00,48.76,48.76,48.68,48.73,319016.0,39.926,39.926,39.8605,39.9015,319016.0
2018-11-26 11:05:00,48.73,48.74,48.69,48.72,425398.0,39.9015,39.9096,39.8687,39.8933,425398.0
2018-11-26 11:10:00,48.73,48.77,48.7,48.75,308337.0,39.9015,39.9342,39.8769,39.9178,308337.0
2018-11-26 11:15:00,48.75,48.77,48.71,48.72,257932.0,39.9178,39.9342,39.8851,39.8933,257932.0
2018-11-26 11:20:00,48.72,48.73,48.67,48.69,153540.0,39.8933,39.9015,39.8523,39.8687,153540.0
2018-11-26 11:25:00,48.69,48.7,48.65,48.66,121449.0,39.8687,39.8769,39.8359,39.8441,121449.0
2018-11-26 11:30:00,48.66,48.67,48.62,48.63,118224.0,39.8441,39.8523,39.8114,39.8196,118224.0
2018-11-26 11:35:00,48.64,48.64,48.56,48.58,158049.0,39.8278,39.8278,39.7623,39.7786,158049.0
2018-11-26 11:40:00,48.58,48.62,48.57,48.6,127937.0,39.7786,39.8114,39.7704,39.795,127937.0
2018-11-26 11:45:00,48.6,48.61,48.57,48.59,154738.0,39.795,39.8032,39.7704,39.7868,154738.0
2018-11-26 11:50:00,48.59,48.62,48.58,48.62,103354.0,39.7868,39.8114,39.7786,39.8114,103354.0
2018-11-26 11:55:00,48.62,48.63,48.6,48.63,174869.0,39.8114,39.8196,39.795,39.8196,174869.0
2018-11-26 12:00:00,48.63,48.66,48.62,48.63,126784.0,39.8196,39.8441,39.8114,39.8196,126784.0
2018-11-26 12:05:00,48.62,48.67,48.59,48.66,111135.0,39.8114,39.8523,39.7868,39.8441,111135.0
2018-11-26 12:10:00,48.66,48.67,48.62,48.63,257493.0,39.8441,39.8523,39.8114,39.8196,257493.0
2018-11-26 12:15:00,48.63,48.64,48.6,48.61,160163.0,39.8196,39.8278,39.795,39.8032,160163.0
2018-11-26 12:20:00,48.62,48.62,48.57,48.57,135740.0,39.8114,39.8114,39.7704,39.7704,135740.0
2018-11-26 12:25:00,48.57,48.57,48.52,48.52,174535.0,39.7704,39.7704,39.7295,39.7295,174535.0
2018-11-26 12:30:00,48.53,48.54,48.49,48.5,188864.0,39.7377,39.7459,39.7049,39.7131,188864.0
2018-11-26 12:35:00,48.49,48.5,48.42,48.46,246448.0,39.7049,39.7131,39.6476,39.6804,246448.0
2018-11-26 12:40:00,48.46,48.47,48.44,48.46,114865.0,39.6804,39.6886,39.664,39.6804,114865.0
2018-11-26 12:45:00,48.47,48.47,48.41,48.41,139711.0,39.6886,39.6886,39.6394,39.6394,139711.0
2018-11-26 12:50:00,48.41,48.43,48.39,48.41,100451.0,39.6394,39.6558,39.6231,39.6394,100451.0
2018-11-26 12:55:00,48.4,48.44,48.38,48.43,105287.0,39.6312,39.664,39.6149,39.6558,105287.0
2018-11-26 13:00:00,48.43,48.45,48.39,48.4,104861.0,39.6558,39.6722,39.6231,39.6312,104861.0
2018-11-26 13:05:00,48.39,48.44,48.38,48.44,136684.0,39.6231,39.664,39.6149,39.664,136684.0
2018-11-26 13:10:00,48.44,48.46,48.4,48.41,121520.0,39.664,39.6804,39.6312,39.6394,121520.0
2018-11-26 13:15:00,48.42,48.46,48.42,48.45,174408.0,39.6476,39.6804,39.6476,39.6722,174408.0
2018-11-26 13:20:00,48.45,48.48,48.43,48.46,124164.0,39.6722,39.6967,39.6558,39.6804,124164.0
2018-11-26 13:25:00,48.45,48.46,48.41,48.45,103960.0,39.6722,39.6804,39.6394,39.6722,103960.0
2018-11-26 13:30:00,48.45,48.49,48.44,48.46,303863.0,39.6722,39.7049,39.664,39.6804,303863.0
2018-11-26 13:35:00,48.46,48.46,48.43,48.46,76150.0,39.6804,39.6804,39.6558,39.6804,76150.0
2018-11-26 13:40:00,48.46,48.47,48.42,48.46,124312.0,39.6804,39.6886,39.6476,39.6804,124312.0
2018-11-26 13:45:00,48.47,48.5,48.47,48.5,177325.0,39.6886,39.7131,39.6886,39.7131,177325.0
2018-11-26 13:50:00,48.5,48.5,48.47,48.48,83502.0,39.7131,39.7131,39.6886,39.6967,83502.0
2018-11-26 13:55:00,48.48,48.51,48.47,48.5,150255.0,39.6967,39.7213,39.6886,39.7131,150255.0
2018-11-26 14:00:00,48.5,48.5,48.48,48.5,168234.0,39.7131,39.7131,39.6967,39.7131,168234.0
2018-11-26 14:05:00,48.49,48.51,48.49,48.5,50853.0,39.7049,39.7213,39.7049,39.7131,50853.0
2018-11-26 14:10:00,48.5,48.56,48.48,48.55,190188.0,39.7131,39.7623,39.6967,39.7541,190188.0
2018-11-26 14:15:00,48.55,48.57,48.52,48.53,156126.0,39.7541,39.7704,39.7295,39.7377,156126.0
2018-11-26 14:20:00,48.52,48.54,48.51,48.53,115377.0,39.7295,39.7459,39.7213,39.7377,115377.0
2018-11-26 14:25:00,48.53,48.56,48.52,48.52,418898.0,39.7377,39.7623,39.7295,39.7295,418898.0
2018-11-26 14:30:00,48.53,48.6,48.52,48.57,219912.0,39.7377,39.795,39.7295,39.7704,219912.0
2018-11-26 14:35:00,48.56,48.57,48.54,48.55,165562.0,39.7623,39.7704,39.7459,39.7541,165562.0
2018-11-26 14:40:00,48.55,48.56,48.52,48.53,82148.0,39.7541,39.7623,39.7295,39.7377,82148.0
2018-11-26 14:45:00,48.53,48.54,48.47,48.5,142551.0,39.7377,39.7459,39.6886,39.7131,142551.0
2018-11-26 14:50:00,48.5,48.5,48.47,48.5,664280.0,39.7131,39.7131,39.6886,39.7131,664280.0
2018-11-26 14:55:00,48.5,48.52,48.47,48.52,606220.0,39.7131,39.7295,39.6886,39.7295,606220.0
2018-11-26 15:00:00,48.51,48.55,48.49,48.55,203192.0,39.7213,39.7541,39.7049,39.7541,203192.0
2018-11-26 15:05:00,48.55,48.55,48.48,48.49,141934.0,39.7541,39.7541,39.6967,39.7049,141934.0
2018-11-26 15:10:00,48.49,48.54,48.46,48.51,178189.0,39.7049,39.7459,39.6804,39.7213,178189.0
2018-11-26 15:15:00,48.51,48.55,48.49,48.52,229728.0,39.7213,39.7541,39.7049,39.7295,229728.0
2018-11-26 15:20:00,48.52,48.52,48.48,48.48,185087.0,39.7295,39.7295,39.6967,39.6967,185087.0
2018-11-26 15:25:00,48.49,48.53,48.47,48.48,122063.0,39.7049,39.7377,39.6886,39.6967,122063.0
2018-11-26 15:30:00,48.47,48.55,48.47,48.55,162620.0,39.6886,39.7541,39.6886,39.7541,162620.0
2018-11-26 15:35:00,48.55,48.57,48.52,48.54,294875.0,39.7541,39.7704,39.7295,39.7459,294875.0
2018-11-26 15:40:00,48.53,48.54,48.51,48.52,209428.0,39.7377,39.7459,39.7213,39.7295,209428.0
2018-11-26 15:45:00,48.52,48.56,48.49,48.51,261309.0,39.7295,39.7623,39.7049,39.7213,261309.0
2018-11-26 15:50:00,48.51,48.55,48.5,48.52,214515.0,39.7213,39.7541,39.7131,39.7295,214515.0
2018-11-26 15:55:00,48.53,48.6,48.5,48.59,790901.0,39.7377,39.795,39.7131,39.7868,790901.0
2018-11-27 09:30:00,48.4,48.54,48.4,48.52,202309.0,39.6312,39.7459,39.6312,39.7295,202309.0
2018-11-27 09:35:00,48.53,48.57,48.41,48.42,266955.0,39.7377,39.7704,39.6394,39.6476,266955.0
2018-11-27 09:40:00,48.43,48.44,48.34,48.41,432014.0,39.6558,39.664,39.5821,39.6394,432014.0
2018-11-27 09:45:00,48.41,48.49,48.38,48.44,212951.0,39.6394,39.7049,39.6149,39.664,212951.0
2018-11-27 09:50:00,48.43,48.45,48.37,48.45,144133.0,39.6558,39.6722,39.6067,39.6722,144133.0
2018-11-27 09:55:00,48.45,48.51,48.42,48.5,134610.0,39.6722,39.7213,39.6476,39.7131,134610.0
2018-11-27 10:00:00,48.5,48.52,48.45,48.48,85469.0,39.7131,39.7295,39.6722,39.6967,85469.0
2018-11-27 10:05:00,48.48,48.54,48.46,48.53,187674.0,39.6967,39.7459,39.6804,39.7377,187674.0
2018-11-27 10:10:00,48.52,48.61,48.52,48.58,346826.0,39.7295,39.8032,39.7295,39.7786,346826.0
2018-11-27 10:15:00,48.58,48.61,48.56,48.61,219663.0,39.7786,39.8032,39.7623,39.8032,219663.0
2018-11-27 10:20:00,48.61,48.65,48.58,48.64,188423.0,39.8032,39.8359,39.7786,39.8278,188423.0
2018-11-27 10:25:00,48.64,48.65,48.57,48.59,193358.0,39.8278,39.8359,39.7704,39.7868,193358.0
2018-11-27 10:30:00,48.58,48.64,48.58,48.63,207352.0,39.7786,39.8278,39.7786,39.8196,207352.0
2018-11-27 10:35:00,48.63,48.64,48.54,48.58,138710.0,39.8196,39.8278,39.7459,39.7786,138710.0
2018-11-27 10:40:00,48.57,48.58,48.53,48.56,174433.0,39.7704,39.7786,39.7377,39.7623,174433.0
2018-11-27 10:45:00,48.56,48.62,48.55,48.62,93238.0,39.7623,39.8114,39.7541,39.8114,93238.0
2018-11-27 10:50:00,48.62,48.7,48.62,48.69,127618.0,39.8114,39.8769,39.8114,39.8687,127618.0
2018-11-27 10:55:00,48.7,48.72,48.67,48.67,129322.0,39.8769,39.8933,39.8523,39.8523,129322.0
2018-11-27 11:00:00,48.67,48.76,48.67,48.76,107670.0,39.8523,39.926,39.8523,39.926,107670.0
2018-11-27 11:05:00,48.75,48.76,48.72,48.72,91408.0,39.9178,39.926,39.8933,39.8933,91408.0
2018-11-27 11:10:00,48.72,48.73,48.68,48.69,77530.0,39.8933,39.9015,39.8605,39.8687,77530.0
2018-11-27 11:15:00,48.69,48.73,48.69,48.72,124815.0,39.8687,39.9015,39.8687,39.8933,124815.0
2018-11-27 11:20:00,48.72,48.72,48.66,48.66,143123.0,39.8933,39.8933,39.8441,39.8441,143123.0
2018-11-27 11:25:00,48.67,48.77,48.66,48.75,125467.0,39.8523,39.9342,39.8441,39.9178,125467.0
2018-11-27 11:30:00,48.75,48.75,48.69,48.72,244173.0,39.9178,39.9178,39.8687,39.8933,244173.0
2018-11-27 11:35:00,48.71,48.74,48.7,48.71,140479.0,39.8851,39.9096,39.8769,39.8851,140479.0
2018-11-27 11:40:00,48.71,48.74,48.65,48.68,52002.0,39.8851,39.9096,39.8359,39.8605,52002.0
2018-11-27 11:45:00,48.68,48.69,48.64,48.67,204379.0,39.8605,39.8687,39.8278,39.8523,204379.0
2018-11-27 11:50:00,48.69,48.75,48.67,48.74,155310.0,39.8687,39.9178,39.8523,39.9096,155310.0
2018-11-27 11:55:00,48.74,48.76,48.74,48.75,120870.0,39.9096,39.926,39.9096,39.9178,120870.0
2018-11-27 12:00:00,48.75,48.75,48.72,48.73,95360.0,39.9178,39.9178,39.8933,39.9015,95360.0
2018-11-27 12:05:00,48.73,48.79,48.72,48.77,86516.0,39.9015,39.9506,39.8933,39.9342,86516.0
2018-11-27 12:10:00,48.76,48.77,48.71,48.71,247995.0,39.926,39.9342,39.8851,39.8851,247995.0
2018-11-27 12:15:00,48.71,48.72,48.67,48.69,106595.0,39.8851,39.8933,39.8523,39.8687,106595.0
2018-11-27 12:20:00,48.69,48.7,48.65,48.66,96996.0,39.8687,39.8769,39.8359,39.8441,96996.0
2018-11-27 12:25:00,48.66,48.66,48.56,48.57,132093.0,39.8441,39.8441,39.7623,39.7704,132093.0
2018-11-27 12:30:00,48.57,48.61,48.56,48.6,158721.0,39.7704,39.8032,39.7623,39.795,158721.0
2018-11-27 12:35:00,48.6,48.69,48.59,48.68,242188.0,39.795,39.8687,39.7868,39.8605,242188.0
2018-11-27 12:40:00,48.68,48.7,48.65,48.66,104680.0,39.8605,39.8769,39.8359,39.8441,104680.0
2018-11-27 12:45:00,48.66,48.67,48.6,48.62,138112.0,39.8441,39.8523,39.795,39.8114,138112.0
2018-11-27 12:50:00,48.62,48.64,48.58,48.62,117921.0,39.8114,39.8278,39.7786,39.8114,117921.0
2018-11-27 12:55:00,48.63,48.66,48.6,48.61,84532.0,39.8196,39.8441,39.795,39.8032,84532.0
2018-11-27 13:00:00,48.62,48.66,48.61,48.65,60271.0,39.8114,39.8441,39.8032,39.8359,60271.0
2018-11-27 13:05:00,48.64,48.67,48.64,48.65,180356.0,39.8278,39.8523,39.8278,39.8359,180356.0
2018-11-27 13:10:00,48.65,48.66,48.6,48.64,75417.0,39.8359,39.8441,39.795,39.8278,75417.0
2018-11-27 13:15:00,48.65,48.73,48.51,48.62,1250072.0,39.8359,39.9015,39.7213,39.8114,1250072.0
2018-11-27 13:20:00,48.62,48.65,48.59,48.64,77106.0,39.8114,39.8359,39.7868,39.8278,77106.0
2018-11-27 13:25:00,48.64,48.65,48.61,48.63,185383.0,39.8278,39.8359,39.8032,39.8196,185383.0
2018-11-27 13:30:00,48.63,48.66,48.61,48.64,144233.0,39.8196,39.8441,39.8032,39.8278,144233.0
2018-11-27 13:35:00,48.65,48.71,48.63,48.7,204927.0,39.8359,39.8851,39.8196,39.8769,204927.0
2018-11-27 13:40:00,48.69,48.72,48.66,48.7,98343.0,39.8687,39.8933,39.8441,39.8769,98343.0
2018-11-27 13:45:00,48.7,48.76,48.69,48.75,95826.0,39.8769,39.926,39.8687,39.9178,95826.0
2018-11-27 13:50:00,48.76,48.78,48.7,48.71,93812.0,39.926,39.9424,39.8769,39.8851,93812.0
2018-11-27 13:55:00,48.71,48.75,48.69,48.75,72508.0,39.8851,39.9178,39.8687,39.9178,72508.0
2018-11-27 14:00:00,48.75,48.8,48.73,48.79,84558.0,39.9178,39.9588,39.9015,39.9506,84558.0
2018-11-27 14:05:00,48.8,48.83,48.78,48.8,110238.0,39.9588,39.9833,39.9424,39.9588,110238.0
2018-11-27 14:10:00,48.8,48.82,48.77,48.81,107323.0,39.9588,39.9751,39.9342,39.967,107323.0
2018-11-27 14:15:00,48.81,48.82,48.79,48.81,39846.0,39.967,39.9751,39.9506,39.967,39846.0
2018-11-27 14:20:00,48.81,48.83,48.79,48.83,79835.0,39.967,39.9833,39.9506,39.9833,79835.0
2018-11-27 14:25:00,48.83,48.83,48.8,48.83,87631.0,39.9833,39.9833,39.9588,39.9833,87631.0
2018-11-27 14:30:00,48.83,48.84,48.81,48.83,115404.0,39.9833,39.9915,39.967,39.9833,115404.0
2018-11-27 14:35:00,48.83,48.85,48.8,48.82,146448.0,39.9833,39.9997,39.9588,39.9751,146448.0
2018-11-27 14:40:00,48.81,48.84,48.8,48.84,96074.0,39.967,39.9915,39.9588,39.9915,96074.0
2018-11-27 14:45:00,48.84,48.88,48.84,48.88,161271.0,39.9915,40.0243,39.9915,40.0243,161271.0
2018-11-27 14:50:00,48.87,48.88,48.84,48.86,288044.0,40.0161,40.0243,39.9915,40.0079,288044.0
2018-11-27 14:55:00,48.86,48.87,48.81,48.81,118662.0,40.0079,40.0161,39.967,39.967,118662.0
2018-11-27 15:00:00,48.82,48.82,48.79,48.82,214147.0,39.9751,39.9751,39.9506,39.9751,214147.0
2018-11-27 15:05:00,48.82,48.82,48.77,48.79,109703.0,39.9751,39.9751,39.9342,39.9506,109703.0
2018-11-27 15:10:00,48.79,48.81,48.77,48.8,138606.0,39.9506,39.967,39.9342,39.9588,138606.0
2018-11-27 15:15:00,48.8,48.81,48.75,48.76,211145.0,39.9588,39.967,39.9178,39.926,211145.0
2018-11-27 15:20:00,48.76,48.78,48.74,48.74,133057.0,39.926,39.9424,39.9096,39.9096,133057.0
2018-11-27 15:25:00,48.75,48.79,48.74,48.77,55048.0,39.9178,39.9506,39.9096,39.9342,55048.0
2018-11-27 15:30:00,48.77,48.78,48.74,48.77,205320.0,39.9342,39.9424,39.9096,39.9342,205320.0
2018-11-27 15:35:00,48.76,48.81,48.75,48.8,218981.0,39.926,39.967,39.9178,39.9588,218981.0
2018-11-27 15:40:00,48.8,48.84,48.8,48.84,150521.0,39.9588,39.9915,39.9588,39.9915,150521.0
2018-11-27 15:45:00,48.83,48.86,48.81,48.84,308746.0,39.9833,40.0079,39.967,39.9915,308746.0
2018-11-27 15:50:00,48.84,48.85,48.82,48.83,315702.0,39.9915,39.9997,39.9751,39.9833,315702.0
2018-11-27 15:55:00,48.83,48.88,48.83,48.87,836317.0,39.9833,40.0243,39.9833,40.0161,836317.0
2018-11-28 09:30:00,49.18,49.22,49.14,49.16,654457.0,40.2699,40.3027,40.2372,40.2535,654457.0
2018-11-28 09:35:00,49.16,49.19,49.14,49.17,593632.0,40.2535,40.2781,40.2372,40.2617,593632.0
2018-11-28 09:40:00,49.17,49.19,49.08,49.08,560822.0,40.2617,40.2781,40.188,40.188,560822.0
2018-11-28 09:45:00,49.08,49.11,49.04,49.09,273952.0,40.188,40.2126,40.1553,40.1962,273952.0
2018-11-28 09:50:00,49.09,49.12,48.99,49.01,475375.0,40.1962,40.2208,40.1143,40.1307,475375.0
2018-11-28 09:55:00,49.01,49.03,48.97,49.02,457864.0,40.1307,40.1471,40.098,40.1389,457864.0
2018-11-28 10:00:00,49.02,49.05,48.99,49.0,267718.0,40.1389,40.1635,40.1143,40.1225,267718.0
2018-11-28 10:05:00,49.0,49.0,48.92,48.95,185659.0,40.1225,40.1225,40.057,40.0816,185659.0
2018-11-28 10:10:00,48.95,48.96,48.93,48.94,209179.0,40.0816,40.0898,40.0652,40.0734,209179.0
2018-11-28 10:15:00,48.94,48.95,48.9,48.94,316619.0,40.0734,40.0816,40.0407,40.0734,316619.0
2018-11-28 10:20:00,48.93,48.95,48.92,48.93,198000.0,40.0652,40.0816,40.057,40.0652,198000.0
2018-11-28 10:25:00,48.94,48.94,48.87,48.88,570346.0,40.0734,40.0734,40.0161,40.0243,570346.0
2018-11-28 10:30:00,48.88,48.9,48.84,48.89,180721.0,40.0243,40.0407,39.9915,40.0325,180721.0
2018-11-28 10:35:00,48.9,48.94,48.86,48.87,314291.0,40.0407,40.0734,40.0079,40.0161,314291.0
2018-11-28 10:40:00,48.88,48.92,48.85,48.9,163687.0,40.0243,40.057,39.9997,40.0407,163687.0
2018-11-28 10:45:00,48.9,48.96,48.87,48.96,232915.0,40.0407,40.0898,40.0161,40.0898,232915.0
2018-11-28 10:50:00,48.97,48.98,48.95,48.96,177465.0,40.098,40.1062,40.0816,40.0898,177465.0
2018-11-28 10:55:00,48.96,48.97,48.93,48.96,211196.0,40.0898,40.098,40.0652,40.0898,211196.0
2018-11-28 11:00:00,48.96,49.0,48.95,48.97,260326.0,40.0898,40.1225,40.0816,40.098,260326.0
2018-11-28 11:05:00,48.98,49.04,48.95,49.02,129750.0,40.1062,40.1553,40.0816,40.1389,129750.0
2018-11-28 11:10:00,49.02,49.04,49.01,49.02,222128.0,40.1389,40.1553,40.1307,40.1389,222128.0
2018-11-28 11:15:00,49.02,49.03,49.0,49.03,86845.0,40.1389,40.1471,40.1225,40.1471,86845.0
2018-11-28 11:20:00,49.03,49.03,48.97,48.98,238205.0,40.1471,40.1471,40.098,40.1062,238205.0
2018-11-28 11:25:00,48.99,49.04,48.97,49.04,69786.0,40.1143,40.1553,40.098,40.1553,69786.0
2018-11-28 11:30:00,49.03,49.05,49.02,49.04,107057.0,40.1471,40.1635,40.1389,40.1553,107057.0
2018-11-28 11:35:00,49.04,49.04,49.01,49.02,72645.0,40.1553,40.1553,40.1307,40.1389,72645.0
2018-11-28 11:40:00,49.02,49.05,48.99,49.05,121485.0,40.1389,40.1635,40.1143,40.1635,121485.0
2018-11-28 11:45:00,49.05,49.07,49.01,49.02,241836.0,40.1635,40.1799,40.1307,40.1389,241836.0
2018-11-28 11:50:00,49.01,49.05,49.0,49.03,112016.0,40.1307,40.1635,40.1225,40.1471,112016.0
2018-11-28 11:55:00,49.03,49.04,48.98,49.03,236011.0,40.1471,40.1553,40.1062,40.1471,236011.0
2018-11-28 12:00:00,49.03,49.47,49.03,49.44,1408102.0,40.1471,40.5074,40.1471,40.4828,1408102.0
2018-11-28 12:05:00,49.45,49.68,49.44,49.68,890619.0,40.491,40.6793,40.4828,40.6793,890619.0
2018-11-28 12:10:00,49.68,49.71,49.55,49.65,420777.0,40.6793,40.7039,40.5729,40.6548,420777.0
2018-11-28 12:15:00,49.65,49.69,49.59,49.67,225144.0,40.6548,40.6875,40.6056,40.6712,225144.0
2018-11-28 12:20:00,49.67,49.74,49.61,49.63,263086.0,40.6712,40.7285,40.622,40.6384,263086.0
2018-11-28 12:25:00,49.63,49.77,49.59,49.73,513073.0,40.6384,40.753,40.6056,40.7203,513073.0
2018-11-28 12:30:00,49.73,49.76,49.63,49.64,272224.0,40.7203,40.7448,40.6384,40.6466,272224.0
2018-11-28 12:35:00,49.63,49.73,49.62,49.73,159840.0,40.6384,40.7203,40.6302,40.7203,159840.0
2018-11-28 12:40:00,49.73,49.73,49.62,49.67,219548.0,40.7203,40.7203,40.6302,40.6712,219548.0
2018-11-28 12:45:00,49.68,49.76,49.68,49.73,200933.0,40.6793,40.7448,40.6793,40.7203,200933.0
2018-11-28 12:50:00,49.74,49.85,49.73,49.8,406907.0,40.7285,40.8185,40.7203,40.7776,406907.0
2018-11-28 12:55:00,49.8,49.81,49.73,49.75,351441.0,40.7776,40.7858,40.7203,40.7367,351441.0
2018-11-28 13:00:00,49.75,49.77,49.66,49.68,332059.0,40.7367,40.753,40.663,40.6793,332059.0
2018-11-28 13:05:00,49.67,49.78,49.67,49.76,239050.0,40.6712,40.7612,40.6712,40.7448,239050.0
2018-11-28 13:10:00,49.76,49.82,49.74,49.82,293710.0,40.7448,40.794,40.7285,40.794,293710.0
2018-11-28 13:15:00,49.81,49.9,49.8,49.87,331541.0,40.7858,40.8595,40.7776,40.8349,331541.0
2018-11-28 13:20:00,49.87,49.88,49.81,49.82,204746.0,40.8349,40.8431,40.7858,40.794,204746.0
2018-11-28 13:25:00,49.81,49.84,49.77,49.81,197788.0,40.7858,40.8104,40.753,40.7858,197788.0
2018-11-28 13:30:00,49.81,49.85,49.79,49.82,252523.0,40.7858,40.8185,40.7694,40.794,252523.0
2018-11-28 13:35:00,49.83,49.91,49.82,49.9,408684.0,40.8022,40.8677,40.794,40.8595,408684.0
2018-11-28 13:40:00,49.89,49.95,49.89,49.91,236750.0,40.8513,40.9004,40.8513,40.8677,236750.0
2018-11-28 13:45:00,49.91,49.96,49.9,49.93,401309.0,40.8677,40.9086,40.8595,40.884,401309.0
2018-11-28 13:50:00,49.93,49.96,49.91,49.93,251645.0,40.884,40.9086,40.8677,40.884,251645.0
2018-11-28 13:55:00,49.94,49.99,49.93,49.96,160701.0,40.8922,40.9332,40.884,40.9086,160701.0
2018-11-28 14:00:00,49.96,50.0,49.93,49.98,185127.0,40.9086,40.9414,40.884,40.925,185127.0
2018-11-28 14:05:00,49.98,50.0,49.92,49.94,184072.0,40.925,40.9414,40.8759,40.8922,184072.0
2018-11-28 14:10:00,49.94,49.99,49.94,49.99,114093.0,40.8922,40.9332,40.8922,40.9332,114093.0
2018-11-28 14:15:00,49.98,50.0,49.91,49.98,635379.0,40.925,40.9414,40.8677,40.925,635379.0
2018-11-28 14:20:00,49.98,49.98,49.91,49.94,204550.0,40.925,40.925,40.8677,40.8922,204550.0
2018-11-28 14:25:00,49.95,49.96,49.92,49.93,182794.0,40.9004,40.9086,40.8759,40.884,182794.0
2018-11-28 14:30:00,49.94,49.95,49.89,49.92,294502.0,40.8922,40.9004,40.8513,40.8759,294502.0
2018-11-28 14:35:00,49.92,49.95,49.89,49.92,158416.0,40.8759,40.9004,40.8513,40.8759,158416.0
2018-11-28 14:40:00,49.92,49.96,49.9,49.93,805193.0,40.8759,40.9086,40.8595,40.884,805193.0
2018-11-28 14:45:00,49.93,49.97,49.91,49.97,284361.0,40.884,40.9168,40.8677,40.9168,284361.0
2018-11-28 14:50:00,49.97,49.99,49.93,49.94,282043.0,40.9168,40.9332,40.884,40.8922,282043.0
2018-11-28 14:55:00,49.94,49.94,49.88,49.89,122091.0,40.8922,40.8922,40.8431,40.8513,122091.0
2018-11-28 15:00:00,49.89,49.89,49.82,49.87,126087.0,40.8513,40.8513,40.794,40.8349,126087.0
2018-11-28 15:05:00,49.87,49.87,49.83,49.84,147277.0,40.8349,40.8349,40.8022,40.8104,147277.0
2018-11-28 15:10:00,49.84,49.85,49.8,49.84,252047.0,40.8104,40.8185,40.7776,40.8104,252047.0
2018-11-28 15:15:00,49.84,49.85,49.82,49.83,218036.0,40.8104,40.8185,40.794,40.8022,218036.0
2018-11-28 15:20:00,49.83,49.87,49.82,49.86,308915.0,40.8022,40.8349,40.794,40.8267,308915.0
2018-11-28 15:25:00,49.85,49.91,49.85,49.91,358334.0,40.8185,40.8677,40.8185,40.8677,358334.0
2018-11-28 15:30:00,49.9,49.94,49.85,49.93,266505.0,40.8595,40.8922,40.8185,40.884,266505.0
2018-11-28 15:35:00,49.93,49.95,49.91,49.95,492459.0,40.884,40.9004,40.8677,40.9004,492459.0
2018-11-28 15:40:00,49.95,49.98,49.93,49.96,366240.0,40.9004,40.925,40.884,40.9086,366240.0
2018-11-28 15:45:00,49.96,50.04,49.95,50.04,676260.0,40.9086,40.9741,40.9004,40.9741,676260.0
2018-11-28 15:50:00,50.04,50.04,50.01,50.02,1019002.0,40.9741,40.9741,40.9496,40.9577,1019002.0
2018-11-28 15:55:00,50.01,50.04,50.0,50.03,746776.0,40.9496,40.9741,40.9414,40.9659,746776.0
2018-11-29 09:30:00,49.66,49.75,49.63,49.7,307540.0,40.663,40.7367,40.6384,40.6957,307540.0
2018-11-29 09:35:00,49.69,49.76,49.65,49.74,493886.0,40.6875,40.7448,40.6548,40.7285,493886.0
2018-11-29 09:40:00,49.73,49.73,49.65,49.69,312312.0,40.7203,40.7203,40.6548,40.6875,312312.0
2018-11-29 09:45:00,49.7,49.71,49.63,49.63,132687.0,40.6957,40.7039,40.6384,40.6384,132687.0
2018-11-29 09:50:00,49.64,49.69,49.63,49.68,351083.0,40.6466,40.6875,40.6384,40.6793,351083.0
2018-11-29 09:55:00,49.67,49.7,49.64,49.66,308479.0,40.6712,40.6957,40.6466,40.663,308479.0
2018-11-29 10:00:00,49.66,49.69,49.6,49.61,163897.0,40.663,40.6875,40.6138,40.622,163897.0
2018-11-29 10:05:00,49.61,49.64,49.58,49.62,207462.0,40.622,40.6466,40.5975,40.6302,207462.0
2018-11-29 10:10:00,49.62,49.64,49.57,49.6,416827.0,40.6302,40.6466,40.5893,40.6138,416827.0
2018-11-29 10:15:00,49.59,49.6,49.51,49.53,345011.0,40.6056,40.6138,40.5401,40.5565,345011.0
2018-11-29 10:20:00,49.52,49.55,49.49,49.53,266012.0,40.5483,40.5729,40.5238,40.5565,266012.0
2018-11-29 10:25:00,49.53,49.56,49.51,49.51,405861.0,40.5565,40.5811,40.5401,40.5401,405861.0
2018-11-29 10:30:00,49.52,49.82,49.51,49.64,1133384.0,40.5483,40.794,40.5401,40.6466,1133384.0
2018-11-29 10:35:00,49.65,49.67,49.57,49.57,212261.0,40.6548,40.6712,40.5893,40.5893,212261.0
2018-11-29 10:40:00,49.57,49.58,49.45,49.48,438903.0,40.5893,40.5975,40.491,40.5156,438903.0
2018-11-29 10:45:00,49.49,49.5,49.41,49.42,546639.0,40.5238,40.532,40.4583,40.4664,546639.0
2018-11-29 10:50:00,49.42,49.47,49.38,49.43,270497.0,40.4664,40.5074,40.4337,40.4746,270497.0
2018-11-29 10:55:00,49.43,49.48,49.4,49.47,234150.0,40.4746,40.5156,40.4501,40.5074,234150.0
2018-11-29 11:00:00,49.47,49.52,49.44,49.51,286153.0,40.5074,40.5483,40.4828,40.5401,286153.0
2018-11-29 11:05:00,49.51,49.58,49.51,49.57,373838.0,40.5401,40.5975,40.5401,40.5893,373838.0
2018-11-29 11:10:00,49.57,49.6,49.54,49.59,248990.0,40.5893,40.6138,40.5647,40.6056,248990.0
2018-11-29 11:15:00,49.59,49.61,49.54,49.55,250872.0,40.6056,40.622,40.5647,40.5729,250872.0
2018-11-29 11:20:00,49.56,49.73,49.54,49.66,980669.0,40.5811,40.7203,40.5647,40.663,980669.0
2018-11-29 11:25:00,49.65,49.71,49.6,49.71,157838.0,40.6548,40.7039,40.6138,40.7039,157838.0
2018-11-29 11:30:00,49.71,49.78,49.63,49.75,1488474.0,40.7039,40.7612,40.6384,40.7367,1488474.0
2018-11-29 11:35:00,49.75,49.79,49.71,49.78,260679.0,40.7367,40.7694,40.7039,40.7612,260679.0
2018-11-29 11:40:00,49.78,49.8,49.75,49.77,215049.0,40.7612,40.7776,40.7367,40.753,215049.0
2018-11-29 11:45:00,49.76,49.78,49.72,49.73,229728.0,40.7448,40.7612,40.7121,40.7203,229728.0
2018-11-29 11:50:00,49.73,49.77,49.69,49.76,276806.0,40.7203,40.753,40.6875,40.7448,276806.0
2018-11-29 11:55:00,49.76,49.77,49.69,49.69,357469.0,40.7448,40.753,40.6875,40.6875,357469.0
2018-11-29 12:00:00,49.69,49.69,49.64,49.69,340491.0,40.6875,40.6875,40.6466,40.6875,340491.0
2018-11-29 12:05:00,49.68,49.69,49.59,49.66,522787.0,40.6793,40.6875,40.6056,40.663,522787.0
2018-11-29 12:10:00,49.66,49.67,49.6,49.61,319378.0,40.663,40.6712,40.6138,40.622,319378.0
2018-11-29 12:15:00,49.61,49.67,49.6,49.65,475163.0,40.622,40.6712,40.6138,40.6548,475163.0
2018-11-29 12:20:00,49.65,49.67,49.64,49.66,325757.0,40.6548,40.6712,40.6466,40.663,325757.0
2018-11-29 12:25:00,49.66,49.7,49.66,49.7,439869.0,40.663,40.6957,40.663,40.6957,439869.0
2018-11-29 12:30:00,49.7,49.73,49.69,49.71,358925.0,40.6957,40.7203,40.6875,40.7039,358925.0
2018-11-29 12:35:00,49.71,49.73,49.68,49.73,496137.0,40.7039,40.7203,40.6793,40.7203,496137.0
2018-11-29 12:40:00,49.73,49.75,49.7,49.71,116374.0,40.7203,40.7367,40.6957,40.7039,116374.0
2018-11-29 12:45:00,49.71,49.73,49.68,49.72,97518.0,40.7039,40.7203,40.6793,40.7121,97518.0
2018-11-29 12:50:00,49.72,49.74,49.68,49.69,205114.0,40.7121,40.7285,40.6793,40.6875,205114.0
2018-11-29 12:55:00,49.69,49.75,49.68,49.72,125957.0,40.6875,40.7367,40.6793,40.7121,125957.0
2018-11-29 13:00:00,49.72,49.74,49.7,49.72,106820.0,40.7121,40.7285,40.6957,40.7121,106820.0
2018-11-29 13:05:00,49.72,49.72,49.63,49.63,131996.0,40.7121,40.7121,40.6384,40.6384,131996.0
2018-11-29 13:10:00,49.62,49.65,49.61,49.62,75194.0,40.6302,40.6548,40.622,40.6302,75194.0
2018-11-29 13:15:00,49.63,49.69,49.61,49.69,103876.0,40.6384,40.6875,40.622,40.6875,103876.0
2018-11-29 13:20:00,49.68,49.72,49.68,49.7,76361.0,40.6793,40.7121,40.6793,40.6957,76361.0
2018-11-29 13:25:00,49.71,49.73,49.7,49.71,47068.0,40.7039,40.7203,40.6957,40.7039,47068.0
2018-11-29 13:30:00,49.72,49.76,49.71,49.74,67033.0,40.7121,40.7448,40.7039,40.7285,67033.0
2018-11-29 13:35:00,49.74,49.75,49.71,49.73,178329.0,40.7285,40.7367,40.7039,40.7203,178329.0
2018-11-29 13:40:00,49.74,49.77,49.72,49.76,128411.0,40.7285,40.753,40.7121,40.7448,128411.0
2018-11-29 13:45:00,49.75,49.82,49.74,49.8,192158.0,40.7367,40.794,40.7285,40.7776,192158.0
2018-11-29 13:50:00,49.81,49.82,49.75,49.76,92246.0,40.7858,40.794,40.7367,40.7448,92246.0
2018-11-29 13:55:00,49.76,49.78,49.75,49.76,77784.0,40.7448,40.7612,40.7367,40.7448,77784.0
2018-11-29 14:00:00,49.76,49.87,49.72,49.8,257690.0,40.7448,40.8349,40.7121,40.7776,257690.0
2018-11-29 14:05:00,49.8,49.82,49.76,49.79,136815.0,40.7776,40.794,40.7448,40.7694,136815.0
2018-11-29 14:10:00,49.78,49.87,49.78,49.83,234098.0,40.7612,40.8349,40.7612,40.8022,234098.0
2018-11-29 14:15:00,49.84,49.86,49.8,49.84,124524.0,40.8104,40.8267,40.7776,40.8104,124524.0
2018-11-29 14:20:00,49.84,49.87,49.82,49.83,146505.0,40.8104,40.8349,40.794,40.8022,146505.0
2018-11-29 14:25:00,49.84,49.87,49.82,49.85,140081.0,40.8104,40.8349,40.794,40.8185,140081.0
2018-11-29 14:30:00,49.84,49.92,49.83,49.88,194157.0,40.8104,40.8759,40.8022,40.8431,194157.0
2018-11-29 14:35:00,49.88,49.89,49.84,49.85,122968.0,40.8431,40.8513,40.8104,40.8185,122968.0
2018-11-29 14:40:00,49.85,49.91,49.84,49.9,291568.0,40.8185,40.8677,40.8104,40.8595,291568.0
2018-11-29 14:45:00,49.89,49.9,49.83,49.86,141061.0,40.8513,40.8595,40.8022,40.8267,141061.0
2018-11-29 14:50:00,49.85,49.92,49.85,49.9,211607.0,40.8185,40.8759,40.8185,40.8595,211607.0
2018-11-29 14:55:00,49.9,49.92,49.89,49.91,99180.0,40.8595,40.8759,40.8513,40.8677,99180.0
2018-11-29 15:00:00,49.91,49.94,49.89,49.92,247030.0,40.8677,40.8922,40.8513,40.8759,247030.0
2018-11-29 15:05:00,49.92,49.93,49.88,49.9,203233.0,40.8759,40.884,40.8431,40.8595,203233.0
2018-11-29 15:10:00,49.89,49.91,49.86,49.89,299646.0,40.8513,40.8677,40.8267,40.8513,299646.0
2018-11-29 15:15:00,49.89,49.9,49.85,49.85,590713.0,40.8513,40.8595,40.8185,40.8185,590713.0
2018-11-29 15:20:00,49.86,49.89,49.83,49.84,438080.0,40.8267,40.8513,40.8022,40.8104,438080.0
2018-11-29 15:25:00,49.84,49.86,49.81,49.85,492511.0,40.8104,40.8267,40.7858,40.8185,492511.0
2018-11-29 15:30:00,49.84,49.84,49.81,49.84,300710.0,40.8104,40.8104,40.7858,40.8104,300710.0
2018-11-29 15:35:00,49.83,49.84,49.8,49.82,476042.0,40.8022,40.8104,40.7776,40.794,476042.0
2018-11-29 15:40:00,49.81,49.84,49.8,49.84,296662.0,40.7858,40.8104,40.7776,40.8104,296662.0
2018-11-29 15:45:00,49.84,49.86,49.77,49.78,736437.0,40.8104,40.8267,40.753,40.7612,736437.0
2018-11-29 15:50:00,49.79,49.81,49.74,49.77,578807.0,40.7694,40.7858,40.7285,40.753,578807.0
2018-11-29 15:55:00,49.76,49.77,49.62,49.64,1291241.0,40.7448,40.753,40.6302,40.6466,1291241.0
2018-11-30 09:30:00,49.44,49.45,49.29,49.3,353268.0,40.4828,40.491,40.36,40.3682,353268.0
2018-11-30 09:35:00,49.29,49.33,49.26,49.33,200528.0,40.36,40.3928,40.3354,40.3928,200528.0
2018-11-30 09:40:00,49.34,49.35,49.27,49.34,245209.0,40.4009,40.4091,40.3436,40.4009,245209.0
2018-11-30 09:45:00,49.34,49.39,49.34,49.36,312998.0,40.4009,40.4419,40.4009,40.4173,312998.0
2018-11-30 09:50:00,49.36,49.36,49.28,49.33,136963.0,40.4173,40.4173,40.3518,40.3928,136963.0
2018-11-30 09:55:00,49.33,49.35,49.29,49.34,192850.0,40.3928,40.4091,40.36,40.4009,192850.0
2018-11-30 10:00:00,49.33,49.36,49.29,49.34,256501.0,40.3928,40.4173,40.36,40.4009,256501.0
2018-11-30 10:05:00,49.33,49.4,49.3,49.39,124037.0,40.3928,40.4501,40.3682,40.4419,124037.0
2018-11-30 10:10:00,49.4,49.45,49.39,49.45,188956.0,40.4501,40.491,40.4419,40.491,188956.0
2018-11-30 10:15:00,49.45,49.45,49.39,49.4,226518.0,40.491,40.491,40.4419,40.4501,226518.0
2018-11-30 10:20:00,49.39,49.4,49.34,49.34,185480.0,40.4419,40.4501,40.4009,40.4009,185480.0
2018-11-30 10:25:00,49.34,49.37,49.31,49.33,208251.0,40.4009,40.4255,40.3764,40.3928,208251.0
2018-11-30 10:30:00,49.34,49.38,49.33,49.37,406096.0,40.4009,40.4337,40.3928,40.4255,406096.0
2018-11-30 10:35:00,49.36,49.41,49.36,49.38,193819.0,40.4173,40.4583,40.4173,40.4337,193819.0
2018-11-30 10:40:00,49.38,49.42,49.36,49.36,144366.0,40.4337,40.4664,40.4173,40.4173,144366.0
2018-11-30 10:45:00,49.37,49.38,49.34,49.35,175508.0,40.4255,40.4337,40.4009,40.4091,175508.0
2018-11-30 10:50:00,49.36,49.43,49.35,49.42,286058.0,40.4173,40.4746,40.4091,40.4664,286058.0
2018-11-30 10:55:00,49.42,49.42,49.35,49.38,316032.0,40.4664,40.4664,40.4091,40.4337,316032.0
2018-11-30 11:00:00,49.38,49.39,49.34,49.36,190893.0,40.4337,40.4419,40.4009,40.4173,190893.0
2018-11-30 11:05:00,49.36,49.38,49.34,49.38,101233.0,40.4173,40.4337,40.4009,40.4337,101233.0
2018-11-30 11:10:00,49.37,49.39,49.34,49.35,165327.0,40.4255,40.4419,40.4009,40.4091,165327.0
2018-11-30 11:15:00,49.34,49.35,49.31,49.34,381628.0,40.4009,40.4091,40.3764,40.4009,381628.0
2018-11-30 11:20:00,49.35,49.4,49.34,49.38,212221.0,40.4091,40.4501,40.4009,40.4337,212221.0
2018-11-30 11:25:00,49.38,49.38,49.32,49.34,340718.0,40.4337,40.4337,40.3846,40.4009,340718.0
2018-11-30 11:30:00,49.33,49.41,49.28,49.37,252254.0,40.3928,40.4583,40.3518,40.4255,252254.0
2018-11-30 11:35:00,49.37,49.41,49.36,49.4,99800.0,40.4255,40.4583,40.4173,40.4501,99800.0
2018-11-30 11:40:00,49.41,49.45,49.4,49.43,318971.0,40.4583,40.491,40.4501,40.4746,318971.0
2018-11-30 11:45:00,49.44,49.49,49.43,49.47,160675.0,40.4828,40.5238,40.4746,40.5074,160675.0
2018-11-30 11:50:00,49.48,49.48,49.44,49.45,106701.0,40.5156,40.5156,40.4828,40.491,106701.0
2018-11-30 11:55:00,49.45,49.51,49.44,49.48,169206.0,40.491,40.5401,40.4828,40.5156,169206.0
2018-11-30 12:00:00,49.48,49.53,49.45,49.5,241499.0,40.5156,40.5565,40.491,40.532,241499.0
2018-11-30 12:05:00,49.5,49.53,49.48,49.52,157893.0,40.532,40.5565,40.5156,40.5483,157893.0
2018-11-30 12:10:00,49.51,49.53,49.48,49.5,208079.0,40.5401,40.5565,40.5156,40.532,208079.0
2018-11-30 12:15:00,49.5,49.51,49.47,49.49,130456.0,40.532,40.5401,40.5074,40.5238,130456.0
2018-11-30 12:20:00,49.48,49.49,49.45,49.46,139409.0,40.5156,40.5238,40.491,40.4992,139409.0
2018-11-30 12:25:00,49.46,49.47,49.43,49.44,40451.0,40.4992,40.5074,40.4746,40.4828,40451.0
2018-11-30 12:30:00,49.43,49.44,49.41,49.42,147194.0,40.4746,40.4828,40.4583,40.4664,147194.0
2018-11-30 12:35:00,49.43,49.44,49.4,49.41,79205.0,40.4746,40.4828,40.4501,40.4583,79205.0
2018-11-30 12:40:00,49.41,49.42,49.35,49.36,157765.0,40.4583,40.4664,40.4091,40.4173,157765.0
2018-11-30 12:45:00,49.36,49.41,49.36,49.38,65462.0,40.4173,40.4583,40.4173,40.4337,65462.0
2018-11-30 12:50:00,49.38,49.38,49.35,49.35,40393.0,40.4337,40.4337,40.4091,40.4091,40393.0
2018-11-30 12:55:00,49.35,49.36,49.32,49.33,76674.0,40.4091,40.4173,40.3846,40.3928,76674.0
2018-11-30 13:00:00,49.33,49.35,49.31,49.32,73896.0,40.3928,40.4091,40.3764,40.3846,73896.0
2018-11-30 13:05:00,49.32,49.33,49.3,49.31,107679.0,40.3846,40.3928,40.3682,40.3764,107679.0
2018-11-30 13:10:00,49.3,49.35,49.29,49.35,56207.0,40.3682,40.4091,40.36,40.4091,56207.0
2018-11-30 13:15:00,49.35,49.37,49.34,49.36,49245.0,40.4091,40.4255,40.4009,40.4173,49245.0
2018-11-30 13:20:00,49.36,49.38,49.33,49.37,90813.0,40.4173,40.4337,40.3928,40.4255,90813.0
2018-11-30 13:25:00,49.37,49.38,49.35,49.38,84823.0,40.4255,40.4337,40.4091,40.4337,84823.0
2018-11-30 13:30:00,49.38,49.48,49.35,49.45,622641.0,40.4337,40.5156,40.4091,40.491,622641.0
2018-11-30 13:35:00,49.46,49.48,49.42,49.43,113382.0,40.4992,40.5156,40.4664,40.4746,113382.0
2018-11-30 13:40:00,49.43,49.45,49.42,49.44,120456.0,40.4746,40.491,40.4664,40.4828,120456.0
2018-11-30 13:45:00,49.44,49.48,49.43,49.47,140947.0,40.4828,40.5156,40.4746,40.5074,140947.0
2018-11-30 13:50:00,49.48,49.53,49.47,49.48,102609.0,40.5156,40.5565,40.5074,40.5156,102609.0
2018-11-30 13:55:00,49.49,49.54,49.48,49.53,81564.0,40.5238,40.5647,40.5156,40.5565,81564.0
2018-11-30 14:00:00,49.53,49.54,49.49,49.51,99114.0,40.5565,40.5647,40.5238,40.5401,99114.0
2018-11-30 14:05:00,49.51,49.54,49.51,49.52,75553.0,40.5401,40.5647,40.5401,40.5483,75553.0
2018-11-30 14:10:00,49.51,49.52,49.49,49.5,68203.0,40.5401,40.5483,40.5238,40.532,68203.0
2018-11-30 14:15:00,49.5,49.53,49.45,49.47,103511.0,40.532,40.5565,40.491,40.5074,103511.0
2018-11-30 14:20:00,49.47,49.49,49.46,49.46,110657.0,40.5074,40.5238,40.4992,40.4992,110657.0
2018-11-30 14:25:00,49.46,49.46,49.41,49.43,164691.0,40.4992,40.4992,40.4583,40.4746,164691.0
2018-11-30 14:30:00,49.43,49.47,49.43,49.43,193603.0,40.4746,40.5074,40.4746,40.4746,193603.0
2018-11-30 14:35:00,49.43,49.46,49.42,49.44,216477.0,40.4746,40.4992,40.4664,40.4828,216477.0
2018-11-30 14:40:00,49.44,49.49,49.44,49.48,93628.0,40.4828,40.5238,40.4828,40.5156,93628.0
2018-11-30 14:45:00,49.48,49.49,49.44,49.45,170604.0,40.5156,40.5238,40.4828,40.491,170604.0
2018-11-30 14:50:00,49.46,49.47,49.44,49.45,255334.0,40.4992,40.5074,40.4828,40.491,255334.0
2018-11-30 14:55:00,49.46,49.47,49.41,49.41,273482.0,40.4992,40.5074,40.4583,40.4583,273482.0
2018-11-30 15:00:00,49.41,49.44,49.4,49.42,215553.0,40.4583,40.4828,40.4501,40.4664,215553.0
2018-11-30 15:05:00,49.41,49.47,49.41,49.46,127606.0,40.4583,40.5074,40.4583,40.4992,127606.0
2018-11-30 15:10:00,49.47,49.49,49.45,49.49,206583.0,40.5074,40.5238,40.491,40.5238,206583.0
2018-11-30 15:15:00,49.49,49.53,49.49,49.52,138106.0,40.5238,40.5565,40.5238,40.5483,138106.0
2018-11-30 15:20:00,49.52,49.55,49.51,49.52,186933.0,40.5483,40.5729,40.5401,40.5483,186933.0
2018-11-30 15:25:00,49.52,49.53,49.48,49.48,355604.0,40.5483,40.5565,40.5156,40.5156,355604.0
2018-11-30 15:30:00,49.48,49.53,49.48,49.5,250916.0,40.5156,40.5565,40.5156,40.532,250916.0
2018-11-30 15:35:00,49.5,49.52,49.47,49.5,1297913.0,40.532,40.5483,40.5074,40.532,1297913.0
2018-11-30 15:40:00,49.51,49.52,49.47,49.48,281662.0,40.5401,40.5483,40.5074,40.5156,281662.0
2018-11-30 15:45:00,49.48,49.48,49.42,49.44,334269.0,40.5156,40.5156,40.4664,40.4828,334269.0
2018-11-30 15:50:00,49.44,49.45,49.4,49.44,259543.0,40.4828,40.491,40.4501,40.4828,259543.0
2018-11-30 15:55:00,49.44,49.56,49.43,49.52,1479133.0,40.4828,40.5811,40.4746,40.5483,1479133.0
2018-12-03 09:30:00,50.79,50.84,50.75,50.8,716373.0,41.5882,41.6292,41.5555,41.5964,716373.0
2018-12-03 09:35:00,50.8,50.82,50.71,50.73,1267792.0,41.5964,41.6128,41.5227,41.5391,1267792.0
2018-12-03 09:40:00,50.73,50.79,50.7,50.78,599355.0,41.5391,41.5882,41.5145,41.58,599355.0
2018-12-03 09:45:00,50.78,50.8,50.67,50.67,771810.0,41.58,41.5964,41.49,41.49,771810.0
2018-12-03 09:50:00,50.67,50.69,50.57,50.58,462519.0,41.49,41.5064,41.4081,41.4163,462519.0
2018-12-03 09:55:00,50.57,50.58,50.48,50.53,435557.0,41.4081,41.4163,41.3344,41.3753,435557.0
2018-12-03 10:00:00,50.53,50.58,50.49,50.57,1089536.0,41.3753,41.4163,41.3426,41.4081,1089536.0
2018-12-03 10:05:00,50.56,50.63,50.56,50.6,477297.0,41.3999,41.4572,41.3999,41.4327,477297.0
2018-12-03 10:10:00,50.61,50.61,50.46,50.46,306982.0,41.4408,41.4408,41.318,41.318,306982.0
2018-12-03 10:15:00,50.47,50.55,50.46,50.52,288157.0,41.3262,41.3917,41.318,41.3672,288157.0
2018-12-03 10:20:00,50.52,50.64,50.49,50.62,389739.0,41.3672,41.4654,41.3426,41.449,389739.0
2018-12-03 10:25:00,50.62,50.65,50.61,50.61,358900.0,41.449,41.4736,41.4408,41.4408,358900.0
2018-12-03 10:30:00,50.61,50.65,50.6,50.63,267378.0,41.4408,41.4736,41.4327,41.4572,267378.0
2018-12-03 10:35:00,50.63,50.65,50.56,50.56,335372.0,41.4572,41.4736,41.3999,41.3999,335372.0
2018-12-03 10:40:00,50.55,50.58,50.51,50.57,256346.0,41.3917,41.4163,41.359,41.4081,256346.0
2018-12-03 10:45:00,50.57,50.59,50.47,50.51,187028.0,41.4081,41.4245,41.3262,41.359,187028.0
2018-12-03 10:50:00,50.52,50.54,50.42,50.48,398590.0,41.3672,41.3835,41.2853,41.3344,398590.0
2018-12-03 10:55:00,50.48,50.5,50.45,50.46,153809.0,41.3344,41.3508,41.3098,41.318,153809.0
2018-12-03 11:00:00,50.46,50.51,50.44,50.49,267045.0,41.318,41.359,41.3016,41.3426,267045.0
2018-12-03 11:05:00,50.5,50.53,50.46,50.53,375277.0,41.3508,41.3753,41.318,41.3753,375277.0
2018-12-03 11:10:00,50.53,50.55,50.45,50.48,246198.0,41.3753,41.3917,41.3098,41.3344,246198.0
2018-12-03 11:15:00,50.48,50.53,50.47,50.51,300924.0,41.3344,41.3753,41.3262,41.359,300924.0
2018-12-03 11:20:00,50.51,50.54,50.47,50.49,298664.0,41.359,41.3835,41.3262,41.3426,298664.0
2018-12-03 11:25:00,50.5,50.53,50.47,50.53,214084.0,41.3508,41.3753,41.3262,41.3753,214084.0
2018-12-03 11:30:00,50.53,50.55,50.48,50.49,183364.0,41.3753,41.3917,41.3344,41.3426,183364.0
2018-12-03 11:35:00,50.49,50.5,50.45,50.48,218898.0,41.3426,41.3508,41.3098,41.3344,218898.0
2018-12-03 11:40:00,50.48,50.49,50.38,50.41,191942.0,41.3344,41.3426,41.2525,41.2771,191942.0
2018-12-03 11:45:00,50.4,50.4,50.35,50.39,512831.0,41.2689,41.2689,41.228,41.2607,512831.0
2018-12-03 11:50:00,50.39,50.39,50.35,50.36,359480.0,41.2607,41.2607,41.228,41.2361,359480.0
2018-12-03 11:55:00,50.36,50.39,50.34,50.36,592127.0,41.2361,41.2607,41.2198,41.2361,592127.0
2018-12-03 12:00:00,50.37,50.41,50.36,50.39,172877.0,41.2443,41.2771,41.2361,41.2607,172877.0
2018-12-03 12:05:00,50.39,50.47,50.39,50.46,220048.0,41.2607,41.3262,41.2607,41.318,220048.0
2018-12-03 12:10:00,50.47,50.49,50.44,50.46,170967.0,41.3262,41.3426,41.3016,41.318,170967.0
2018-12-03 12:15:00,50.47,50.52,50.46,50.5,150563.0,41.3262,41.3672,41.318,41.3508,150563.0
2018-12-03 12:20:00,50.5,50.56,50.48,50.54,270750.0,41.3508,41.3999,41.3344,41.3835,270750.0
2018-12-03 12:25:00,50.54,50.56,50.52,50.55,240302.0,41.3835,41.3999,41.3672,41.3917,240302.0
2018-12-03 12:30:00,50.55,50.61,50.54,50.6,247221.0,41.3917,41.4408,41.3835,41.4327,247221.0
2018-12-03 12:35:00,50.6,50.62,50.57,50.58,466803.0,41.4327,41.449,41.4081,41.4163,466803.0
2018-12-03 12:40:00,50.58,50.58,50.54,50.57,299554.0,41.4163,41.4163,41.3835,41.4081,299554.0
2018-12-03 12:45:00,50.57,50.57,50.52,50.53,183564.0,41.4081,41.4081,41.3672,41.3753,183564.0
2018-12-03 12:50:00,50.53,50.56,50.52,50.54,218595.0,41.3753,41.3999,41.3672,41.3835,218595.0
2018-12-03 12:55:00,50.54,50.57,50.54,50.57,296924.0,41.3835,41.4081,41.3835,41.4081,296924.0
2018-12-03 13:00:00,50.57,50.62,50.56,50.62,261937.0,41.4081,41.449,41.3999,41.449,261937.0
2018-12-03 13:05:00,50.61,50.66,50.6,50.63,234380.0,41.4408,41.4818,41.4327,41.4572,234380.0
2018-12-03 13:10:00,50.63,50.68,50.62,50.65,418788.0,41.4572,41.4982,41.449,41.4736,418788.0
2018-12-03 13:15:00,50.66,50.68,50.64,50.66,356913.0,41.4818,41.4982,41.4654,41.4818,356913.0
2018-12-03 13:20:00,50.66,50.67,50.64,50.67,240801.0,41.4818,41.49,41.4654,41.49,240801.0
2018-12-03 13:25:00,50.67,50.68,50.64,50.66,139427.0,41.49,41.4982,41.4654,41.4818,139427.0
2018-12-03 13:30:00,50.66,50.67,50.59,50.6,223900.0,41.4818,41.49,41.4245,41.4327,223900.0
2018-12-03 13:35:00,50.6,50.6,50.56,50.57,104912.0,41.4327,41.4327,41.3999,41.4081,104912.0
2018-12-03 13:40:00,50.57,50.59,50.56,50.59,86551.0,41.4081,41.4245,41.3999,41.4245,86551.0
2018-12-03 13:45:00,50.59,50.6,50.5,50.5,135808.0,41.4245,41.4327,41.3508,41.3508,135808.0
2018-12-03 13:50:00,50.51,50.56,50.5,50.55,222128.0,41.359,41.3999,41.3508,41.3917,222128.0
2018-12-03 13:55:00,50.55,50.56,50.51,50.52,135543.0,41.3917,41.3999,41.359,41.3672,135543.0
2018-12-03 14:00:00,50.52,50.56,50.48,50.51,192849.0,41.3672,41.3999,41.3344,41.359,192849.0
2018-12-03 14:05:00,50.51,50.53,50.41,50.45,265356.0,41.359,41.3753,41.2771,41.3098,265356.0
2018-12-03 14:10:00,50.45,50.51,50.44,50.48,141657.0,41.3098,41.359,41.3016,41.3344,141657.0
2018-12-03 14:15:00,50.49,50.54,50.48,50.52,224609.0,41.3426,41.3835,41.3344,41.3672,224609.0
2018-12-03 14:20:00,50.53,50.53,50.5,50.51,145290.0,41.3753,41.3753,41.3508,41.359,145290.0
2018-12-03 14:25:00,50.51,50.55,50.5,50.52,181963.0,41.359,41.3917,41.3508,41.3672,181963.0
2018-12-03 14:30:00,50.53,50.57,50.51,50.54,178587.0,41.3753,41.4081,41.359,41.3835,178587.0
2018-12-03 14:35:00,50.54,50.56,50.54,50.55,256312.0,41.3835,41.3999,41.3835,41.3917,256312.0
2018-12-03 14:40:00,50.55,50.57,50.5,50.52,121578.0,41.3917,41.4081,41.3508,41.3672,121578.0
2018-12-03 14:45:00,50.52,50.54,50.5,50.52,300882.0,41.3672,41.3835,41.3508,41.3672,300882.0
2018-12-03 14:50:00,50.52,50.55,50.46,50.48,206036.0,41.3672,41.3917,41.318,41.3344,206036.0
2018-12-03 14:55:00,50.48,50.52,50.46,50.51,150307.0,41.3344,41.3672,41.318,41.359,150307.0
2018-12-03 15:00:00,50.51,50.52,50.48,50.51,207859.0,41.359,41.3672,41.3344,41.359,207859.0
2018-12-03 15:05:00,50.5,50.55,50.49,50.52,219909.0,41.3508,41.3917,41.3426,41.3672,219909.0
2018-12-03 15:10:00,50.53,50.58,50.52,50.58,357459.0,41.3753,41.4163,41.3672,41.4163,357459.0
2018-12-03 15:15:00,50.58,50.61,50.54,50.56,274253.0,41.4163,41.4408,41.3835,41.3999,274253.0
2018-12-03 15:20:00,50.56,50.57,50.52,50.53,341495.0,41.3999,41.4081,41.3672,41.3753,341495.0
2018-12-03 15:25:00,50.52,50.55,50.5,50.55,282805.0,41.3672,41.3917,41.3508,41.3917,282805.0
2018-12-03 15:30:00,50.55,50.61,50.52,50.6,562844.0,41.3917,41.4408,41.3672,41.4327,562844.0
2018-12-03 15:35:00,50.6,50.64,50.59,50.61,458581.0,41.4327,41.4654,41.4245,41.4408,458581.0
2018-12-03 15:40:00,50.61,50.63,50.58,50.59,472151.0,41.4408,41.4572,41.4163,41.4245,472151.0
2018-12-03 15:45:00,50.59,50.6,50.55,50.57,514738.0,41.4245,41.4327,41.3917,41.4081,514738.0
2018-12-03 15:50:00,50.57,50.59,50.52,50.52,387917.0,41.4081,41.4245,41.3672,41.3672,387917.0
2018-12-03 15:55:00,50.53,50.57,50.53,50.56,819959.0,41.3753,41.4081,41.3753,41.3999,819959.0
2018-12-04 09:30:00,50.6,50.68,50.58,50.59,549699.0,41.4327,41.4982,41.4163,41.4245,549699.0
2018-12-04 09:35:00,50.59,50.65,50.58,50.62,361568.0,41.4245,41.4736,41.4163,41.449,361568.0
2018-12-04 09:40:00,50.61,50.64,50.52,50.52,440853.0,41.4408,41.4654,41.3672,41.3672,440853.0
2018-12-04 09:45:00,50.52,50.54,50.46,50.48,213772.0,41.3672,41.3835,41.318,41.3344,213772.0
2018-12-04 09:50:00,50.49,50.5,50.42,50.45,358971.0,41.3426,41.3508,41.2853,41.3098,358971.0
2018-12-04 09:55:00,50.46,50.5,50.44,50.46,476074.0,41.318,41.3508,41.3016,41.318,476074.0
2018-12-04 10:00:00,50.47,50.49,50.44,50.45,259923.0,41.3262,41.3426,41.3016,41.3098,259923.0
2018-12-04 10:05:00,50.45,50.48,50.42,50.46,289862.0,41.3098,41.3344,41.2853,41.318,289862.0
2018-12-04 10:10:00,50.46,50.48,50.4,50.4,227793.0,41.318,41.3344,41.2689,41.2689,227793.0
2018-12-04 10:15:00,50.4,50.49,50.38,50.39,485433.0,41.2689,41.3426,41.2525,41.2607,485433.0
2018-12-04 10:20:00,50.39,50.42,50.36,50.37,218275.0,41.2607,41.2853,41.2361,41.2443,218275.0
2018-12-04 10:25:00,50.38,50.44,50.35,50.44,510088.0,41.2525,41.3016,41.228,41.3016,510088.0
2018-12-04 10:30:00,50.43,50.45,50.39,50.41,193859.0,41.2935,41.3098,41.2607,41.2771,193859.0
2018-12-04 10:35:00,50.41,50.46,50.37,50.43,349281.0,41.2771,41.318,41.2443,41.2935,349281.0
2018-12-04 10:40:00,50.44,50.48,50.43,50.46,214330.0,41.3016,41.3344,41.2935,41.318,214330.0
2018-12-04 10:45:00,50.45,50.48,50.42,50.48,228080.0,41.3098,41.3344,41.2853,41.3344,228080.0
2018-12-04 10:50:00,50.48,50.48,50.45,50.48,190658.0,41.3344,41.3344,41.3098,41.3344,190658.0
2018-12-04 10:55:00,50.48,50.49,50.39,50.4,354035.0,41.3344,41.3426,41.2607,41.2689,354035.0
2018-12-04 11:00:00,50.39,50.44,50.34,50.43,301232.0,41.2607,41.3016,41.2198,41.2935,301232.0
2018-12-04 11:05:00,50.44,50.49,50.42,50.46,276907.0,41.3016,41.3426,41.2853,41.318,276907.0
2018-12-04 11:10:00,50.46,50.47,50.42,50.43,226705.0,41.318,41.3262,41.2853,41.2935,226705.0
2018-12-04 11:15:00,50.42,50.44,50.4,50.44,151580.0,41.2853,41.3016,41.2689,41.3016,151580.0
2018-12-04 11:20:00,50.43,50.47,50.41,50.43,345477.0,41.2935,41.3262,41.2771,41.2935,345477.0
2018-12-04 11:25:00,50.42,50.44,50.39,50.41,397558.0,41.2853,41.3016,41.2607,41.2771,397558.0
2018-12-04 11:30:00,50.4,50.41,50.36,50.38,131203.0,41.2689,41.2771,41.2361,41.2525,131203.0
2018-12-04 11:35:00,50.38,50.4,50.35,50.4,252364.0,41.2525,41.2689,41.228,41.2689,252364.0
2018-12-04 11:40:00,50.4,50.43,50.37,50.38,210199.0,41.2689,41.2935,41.2443,41.2525,210199.0
2018-12-04 11:45:00,50.38,50.39,50.35,50.39,128264.0,41.2525,41.2607,41.228,41.2607,128264.0
2018-12-04 11:50:00,50.38,50.38,50.33,50.36,99918.0,41.2525,41.2525,41.2116,41.2361,99918.0
2018-12-04 11:55:00,50.37,50.38,50.27,50.28,221785.0,41.2443,41.2525,41.1624,41.1706,221785.0
2018-12-04 12:00:00,50.27,50.27,50.15,50.16,201039.0,41.1624,41.1624,41.0642,41.0724,201039.0
2018-12-04 12:05:00,50.16,50.17,50.0,50.03,490735.0,41.0724,41.0806,40.9414,40.9659,490735.0
2018-12-04 12:10:00,50.03,50.04,49.9,49.9,403500.0,40.9659,40.9741,40.8595,40.8595,403500.0
2018-12-04 12:15:00,49.89,49.95,49.85,49.92,285239.0,40.8513,40.9004,40.8185,40.8759,285239.0
2018-12-04 12:20:00,49.92,49.92,49.79,49.8,147672.0,40.8759,40.8759,40.7694,40.7776,147672.0
2018-12-04 12:25:00,49.8,49.85,49.72,49.73,173174.0,40.7776,40.8185,40.7121,40.7203,173174.0
2018-12-04 12:30:00,49.72,49.73,49.57,49.73,748248.0,40.7121,40.7203,40.5893,40.7203,748248.0
2018-12-04 12:35:00,49.73,49.82,49.71,49.77,353812.0,40.7203,40.794,40.7039,40.753,353812.0
2018-12-04 12:40:00,49.77,49.88,49.76,49.83,193153.0,40.753,40.8431,40.7448,40.8022,193153.0
2018-12-04 12:45:00,49.84,49.93,49.83,49.9,208543.0,40.8104,40.884,40.8022,40.8595,208543.0
2018-12-04 12:50:00,49.9,49.9,49.82,49.83,248242.0,40.8595,40.8595,40.794,40.8022,248242.0
2018-12-04 12:55:00,49.83,49.86,49.78,49.79,260231.0,40.8022,40.8267,40.7612,40.7694,260231.0
2018-12-04 13:00:00,49.78,49.85,49.75,49.83,250004.0,40.7612,40.8185,40.7367,40.8022,250004.0
2018-12-04 13:05:00,49.84,49.86,49.78,49.8,194663.0,40.8104,40.8267,40.7612,40.7776,194663.0
2018-12-04 13:10:00,49.79,49.84,49.76,49.76,398944.0,40.7694,40.8104,40.7448,40.7448,398944.0
2018-12-04 13:15:00,49.77,49.84,49.76,49.82,376387.0,40.753,40.8104,40.7448,40.794,376387.0
2018-12-04 13:20:00,49.81,49.82,49.76,49.77,171515.0,40.7858,40.794,40.7448,40.753,171515.0
2018-12-04 13:25:00,49.77,49.77,49.54,49.61,481998.0,40.753,40.753,40.5647,40.622,481998.0
2018-12-04 13:30:00,49.61,49.66,49.57,49.61,261504.0,40.622,40.663,40.5893,40.622,261504.0
2018-12-04 13:35:00,49.61,49.61,49.47,49.47,311096.0,40.622,40.622,40.5074,40.5074,311096.0
2018-12-04 13:40:00,49.47,49.56,49.41,49.54,417852.0,40.5074,40.5811,40.4583,40.5647,417852.0
2018-12-04 13:45:00,49.55,49.64,49.51,49.59,293066.0,40.5729,40.6466,40.5401,40.6056,293066.0
2018-12-04 13:50:00,49.59,49.61,49.54,49.6,149686.0,40.6056,40.622,40.5647,40.6138,149686.0
2018-12-04 13:55:00,49.61,49.71,49.61,49.67,173914.0,40.622,40.7039,40.622,40.6712,173914.0
2018-12-04 14:00:00,49.66,49.67,49.59,49.59,188593.0,40.663,40.6712,40.6056,40.6056,188593.0
2018-12-04 14:05:00,49.59,49.75,49.58,49.74,221296.0,40.6056,40.7367,40.5975,40.7285,221296.0
2018-12-04 14:10:00,49.74,49.77,49.72,49.74,222050.0,40.7285,40.753,40.7121,40.7285,222050.0
2018-12-04 14:15:00,49.74,49.78,49.71,49.78,201207.0,40.7285,40.7612,40.7039,40.7612,201207.0
2018-12-04 14:20:00,49.77,49.78,49.67,49.68,136549.0,40.753,40.7612,40.6712,40.6793,136549.0
2018-12-04 14:25:00,49.68,49.68,49.58,49.58,260856.0,40.6793,40.6793,40.5975,40.5975,260856.0
2018-12-04 14:30:00,49.59,49.71,49.59,49.7,355880.0,40.6056,40.7039,40.6056,40.6957,355880.0
2018-12-04 14:35:00,49.69,49.72,49.66,49.7,677284.0,40.6875,40.7121,40.663,40.6957,677284.0
2018-12-04 14:40:00,49.7,49.74,49.69,49.73,307624.0,40.6957,40.7285,40.6875,40.7203,307624.0
2018-12-04 14:45:00,49.73,49.82,49.72,49.81,369739.0,40.7203,40.794,40.7121,40.7858,369739.0
2018-12-04 14:50:00,49.8,49.83,49.77,49.79,177723.0,40.7776,40.8022,40.753,40.7694,177723.0
2018-12-04 14:55:00,49.79,49.81,49.71,49.72,359111.0,40.7694,40.7858,40.7039,40.7121,359111.0
2018-12-04 15:00:00,49.72,49.72,49.65,49.69,350539.0,40.7121,40.7121,40.6548,40.6875,350539.0
2018-12-04 15:05:00,49.69,49.72,49.66,49.69,217566.0,40.6875,40.7121,40.663,40.6875,217566.0
2018-12-04 15:10:00,49.68,49.72,49.64,49.69,220682.0,40.6793,40.7121,40.6466,40.6875,220682.0
2018-12-04 15:15:00,49.69,49.74,49.64,49.68,565319.0,40.6875,40.7285,40.6466,40.6793,565319.0
2018-12-04 15:20:00,49.68,49.73,49.61,49.62,259690.0,40.6793,40.7203,40.622,40.6302,259690.0
2018-12-04 15:25:00,49.62,49.67,49.58,49.61,233884.0,40.6302,40.6712,40.5975,40.622,233884.0
2018-12-04 15:30:00,49.6,49.65,49.55,49.61,369998.0,40.6138,40.6548,40.5729,40.622,369998.0
2018-12-04 15:35:00,49.61,49.67,49.56,49.57,291065.0,40.622,40.6712,40.5811,40.5893,291065.0
2018-12-04 15:40:00,49.57,49.61,49.54,49.6,314259.0,40.5893,40.622,40.5647,40.6138,314259.0
2018-12-04 15:45:00,49.6,49.65,49.56,49.64,454131.0,40.6138,40.6548,40.5811,40.6466,454131.0
2018-12-04 15:50:00,49.64,49.66,49.54,49.58,880982.0,40.6466,40.663,40.5647,40.5975,880982.0
2018-12-04 15:55:00,49.58,49.58,49.48,49.56,1031290.0,40.5975,40.5975,40.5156,40.5811,1031290.0
2018-12-06 09:30:00,48.21,48.31,48.16,48.24,441575.0,39.4757,39.5575,39.4347,39.5002,441575.0
2018-12-06 09:35:00,48.24,48.45,48.22,48.43,1205580.0,39.5002,39.6722,39.4839,39.6558,1205580.0
2018-12-06 09:40:00,48.42,48.43,48.33,48.38,212949.0,39.6476,39.6558,39.5739,39.6149,212949.0
2018-12-06 09:45:00,48.37,48.4,48.22,48.23,229146.0,39.6067,39.6312,39.4839,39.492,229146.0
2018-12-06 09:50:00,48.23,48.27,48.11,48.11,459304.0,39.492,39.5248,39.3938,39.3938,459304.0
2018-12-06 09:55:00,48.12,48.23,48.11,48.2,258085.0,39.402,39.492,39.3938,39.4675,258085.0
2018-12-06 10:00:00,48.2,48.32,48.16,48.28,592604.0,39.4675,39.5657,39.4347,39.533,592604.0
2018-12-06 10:05:00,48.29,48.37,48.22,48.36,402996.0,39.5412,39.6067,39.4839,39.5985,402996.0
2018-12-06 10:10:00,48.36,48.38,48.29,48.35,237535.0,39.5985,39.6149,39.5412,39.5903,237535.0
2018-12-06 10:15:00,48.34,48.42,48.33,48.38,345134.0,39.5821,39.6476,39.5739,39.6149,345134.0
2018-12-06 10:20:00,48.38,48.44,48.37,48.41,454153.0,39.6149,39.664,39.6067,39.6394,454153.0
2018-12-06 10:25:00,48.41,48.49,48.36,48.46,376860.0,39.6394,39.7049,39.5985,39.6804,376860.0
2018-12-06 10:30:00,48.47,48.49,48.4,48.41,364853.0,39.6886,39.7049,39.6312,39.6394,364853.0
2018-12-06 10:35:00,48.41,48.44,48.35,48.4,1180953.0,39.6394,39.664,39.5903,39.6312,1180953.0
2018-12-06 10:40:00,48.4,48.47,48.36,48.47,374379.0,39.6312,39.6886,39.5985,39.6886,374379.0
2018-12-06 10:45:00,48.47,48.48,48.37,48.4,303661.0,39.6886,39.6967,39.6067,39.6312,303661.0
2018-12-06 10:50:00,48.4,48.43,48.34,48.38,268450.0,39.6312,39.6558,39.5821,39.6149,268450.0
2018-12-06 10:55:00,48.38,48.38,48.25,48.27,532458.0,39.6149,39.6149,39.5084,39.5248,532458.0
2018-12-06 11:00:00,48.26,48.31,48.22,48.25,391088.0,39.5166,39.5575,39.4839,39.5084,391088.0
2018-12-06 11:05:00,48.25,48.28,48.2,48.21,363146.0,39.5084,39.533,39.4675,39.4757,363146.0
2018-12-06 11:10:00,48.21,48.23,48.13,48.13,271653.0,39.4757,39.492,39.4102,39.4102,271653.0
2018-12-06 11:15:00,48.14,48.19,48.1,48.16,234722.0,39.4183,39.4593,39.3856,39.4347,234722.0
2018-12-06 11:20:00,48.16,48.17,48.07,48.07,230687.0,39.4347,39.4429,39.361,39.361,230687.0
2018-12-06 11:25:00,48.07,48.11,47.93,47.95,684341.0,39.361,39.3938,39.2464,39.2628,684341.0
2018-12-06 11:30:00,47.94,48.05,47.93,48.03,515041.0,39.2546,39.3447,39.2464,39.3283,515041.0
2018-12-06 11:35:00,48.03,48.12,48.02,48.07,319909.0,39.3283,39.402,39.3201,39.361,319909.0
2018-12-06 11:40:00,48.06,48.18,48.05,48.16,856678.0,39.3528,39.4511,39.3447,39.4347,856678.0
2018-12-06 11:45:00,48.16,48.24,48.14,48.24,523983.0,39.4347,39.5002,39.4183,39.5002,523983.0
2018-12-06 11:50:00,48.25,48.35,48.22,48.31,422540.0,39.5084,39.5903,39.4839,39.5575,422540.0
2018-12-06 11:55:00,48.32,48.35,48.29,48.34,526849.0,39.5657,39.5903,39.5412,39.5821,526849.0
2018-12-06 12:00:00,48.35,48.36,48.3,48.31,219525.0,39.5903,39.5985,39.5494,39.5575,219525.0
2018-12-06 12:05:00,48.32,48.36,48.3,48.3,177978.0,39.5657,39.5985,39.5494,39.5494,177978.0
2018-12-06 12:10:00,48.31,48.38,48.3,48.38,267126.0,39.5575,39.6149,39.5494,39.6149,267126.0
2018-12-06 12:15:00,48.38,48.53,48.38,48.5,399200.0,39.6149,39.7377,39.6149,39.7131,399200.0
2018-12-06 12:20:00,48.5,48.57,48.46,48.56,200751.0,39.7131,39.7704,39.6804,39.7623,200751.0
2018-12-06 12:25:00,48.56,48.64,48.55,48.64,197213.0,39.7623,39.8278,39.7541,39.8278,197213.0
2018-12-06 12:30:00,48.63,48.71,48.61,48.69,297217.0,39.8196,39.8851,39.8032,39.8687,297217.0
2018-12-06 12:35:00,48.7,48.72,48.59,48.64,234251.0,39.8769,39.8933,39.7868,39.8278,234251.0
2018-12-06 12:40:00,48.63,48.71,48.61,48.69,256144.0,39.8196,39.8851,39.8032,39.8687,256144.0
2018-12-06 12:45:00,48.69,48.71,48.66,48.69,165060.0,39.8687,39.8851,39.8441,39.8687,165060.0
2018-12-06 12:50:00,48.68,48.76,48.64,48.72,163740.0,39.8605,39.926,39.8278,39.8933,163740.0
2018-12-06 12:55:00,48.74,48.74,48.68,48.69,188759.0,39.9096,39.9096,39.8605,39.8687,188759.0
2018-12-06 13:00:00,48.68,48.71,48.64,48.65,159913.0,39.8605,39.8851,39.8278,39.8359,159913.0
2018-12-06 13:05:00,48.66,48.67,48.57,48.59,63950.0,39.8441,39.8523,39.7704,39.7868,63950.0
2018-12-06 13:10:00,48.59,48.65,48.58,48.64,212026.0,39.7868,39.8359,39.7786,39.8278,212026.0
2018-12-06 13:15:00,48.64,48.67,48.57,48.59,214742.0,39.8278,39.8523,39.7704,39.7868,214742.0
2018-12-06 13:20:00,48.58,48.62,48.54,48.56,158293.0,39.7786,39.8114,39.7459,39.7623,158293.0
2018-12-06 13:25:00,48.55,48.59,48.54,48.55,128595.0,39.7541,39.7868,39.7459,39.7541,128595.0
2018-12-06 13:30:00,48.54,48.56,48.49,48.56,156305.0,39.7459,39.7623,39.7049,39.7623,156305.0
2018-12-06 13:35:00,48.55,48.6,48.49,48.58,155855.0,39.7541,39.795,39.7049,39.7786,155855.0
2018-12-06 13:40:00,48.59,48.68,48.58,48.65,142809.0,39.7868,39.8605,39.7786,39.8359,142809.0
2018-12-06 13:45:00,48.66,48.71,48.65,48.71,177027.0,39.8441,39.8851,39.8359,39.8851,177027.0
2018-12-06 13:50:00,48.71,48.77,48.71,48.77,295428.0,39.8851,39.9342,39.8851,39.9342,295428.0
2018-12-06 13:55:00,48.78,48.84,48.73,48.83,191333.0,39.9424,39.9915,39.9015,39.9833,191333.0
2018-12-06 14:00:00,48.83,48.88,48.79,48.8,179599.0,39.9833,40.0243,39.9506,39.9588,179599.0
2018-12-06 14:05:00,48.8,48.8,48.72,48.75,313384.0,39.9588,39.9588,39.8933,39.9178,313384.0
2018-12-06 14:10:00,48.74,48.74,48.64,48.72,308756.0,39.9096,39.9096,39.8278,39.8933,308756.0
2018-12-06 14:15:00,48.72,48.75,48.62,48.62,143049.0,39.8933,39.9178,39.8114,39.8114,143049.0
2018-12-06 14:20:00,48.62,48.67,48.59,48.62,125320.0,39.8114,39.8523,39.7868,39.8114,125320.0
2018-12-06 14:25:00,48.63,48.77,48.62,48.77,309256.0,39.8196,39.9342,39.8114,39.9342,309256.0
2018-12-06 14:30:00,48.75,48.76,48.63,48.66,171119.0,39.9178,39.926,39.8196,39.8441,171119.0
2018-12-06 14:35:00,48.67,48.72,48.62,48.66,252643.0,39.8523,39.8933,39.8114,39.8441,252643.0
2018-12-06 14:40:00,48.66,48.74,48.66,48.68,160151.0,39.8441,39.9096,39.8441,39.8605,160151.0
2018-12-06 14:45:00,48.68,48.7,48.58,48.63,220990.0,39.8605,39.8769,39.7786,39.8196,220990.0
2018-12-06 14:50:00,48.62,48.79,48.62,48.76,450686.0,39.8114,39.9506,39.8114,39.926,450686.0
2018-12-06 14:55:00,48.76,48.8,48.74,48.78,228798.0,39.926,39.9588,39.9096,39.9424,228798.0
2018-12-06 15:00:00,48.79,48.87,48.76,48.77,396613.0,39.9506,40.0161,39.926,39.9342,396613.0
2018-12-06 15:05:00,48.77,48.81,48.71,48.79,154232.0,39.9342,39.967,39.8851,39.9506,154232.0
2018-12-06 15:10:00,48.79,48.84,48.76,48.78,378318.0,39.9506,39.9915,39.926,39.9424,378318.0
2018-12-06 15:15:00,48.79,48.85,48.77,48.83,275088.0,39.9506,39.9997,39.9342,39.9833,275088.0
2018-12-06 15:20:00,48.83,48.84,48.76,48.83,220512.0,39.9833,39.9915,39.926,39.9833,220512.0
2018-12-06 15:25:00,48.83,48.89,48.81,48.89,359107.0,39.9833,40.0325,39.967,40.0325,359107.0
2018-12-06 15:30:00,48.89,48.98,48.88,48.94,550238.0,40.0325,40.1062,40.0243,40.0734,550238.0
2018-12-06 15:35:00,48.93,48.97,48.91,48.96,280259.0,40.0652,40.098,40.0488,40.0898,280259.0
2018-12-06 15:40:00,48.95,49.01,48.89,49.0,775813.0,40.0816,40.1307,40.0325,40.1225,775813.0
2018-12-06 15:45:00,49.0,49.09,48.99,49.08,574524.0,40.1225,40.1962,40.1143,40.188,574524.0
2018-12-06 15:50:00,49.07,49.11,49.05,49.09,568613.0,40.1799,40.2126,40.1635,40.1962,568613.0
2018-12-06 15:55:00,49.1,49.12,49.02,49.09,1184884.0,40.2044,40.2208,40.1389,40.1962,1184884.0
2018-12-07 09:30:00,48.96,49.03,48.9,49.03,356789.0,40.0898,40.1471,40.0407,40.1471,356789.0
2018-12-07 09:35:00,49.04,49.18,49.03,49.17,305328.0,40.1553,40.2699,40.1471,40.2617,305328.0
2018-12-07 09:40:00,49.17,49.28,49.17,49.26,332397.0,40.2617,40.3518,40.2617,40.3354,332397.0
2018-12-07 09:45:00,49.26,49.3,49.18,49.19,427106.0,40.3354,40.3682,40.2699,40.2781,427106.0
2018-12-07 09:50:00,49.18,49.23,49.14,49.21,87408.0,40.2699,40.3109,40.2372,40.2945,87408.0
2018-12-07 09:55:00,49.21,49.27,49.16,49.19,575570.0,40.2945,40.3436,40.2535,40.2781,575570.0
2018-12-07 10:00:00,49.19,49.23,49.17,49.22,527405.0,40.2781,40.3109,40.2617,40.3027,527405.0
2018-12-07 10:05:00,49.23,49.23,49.11,49.13,367555.0,40.3109,40.3109,40.2126,40.229,367555.0
2018-12-07 10:10:00,49.13,49.13,49.05,49.07,347850.0,40.229,40.229,40.1635,40.1799,347850.0
2018-12-07 10:15:00,49.06,49.07,48.94,48.95,561258.0,40.1717,40.1799,40.0734,40.0816,561258.0
2018-12-07 10:20:00,48.95,49.0,48.89,48.91,483440.0,40.0816,40.1225,40.0325,40.0488,483440.0
2018-12-07 10:25:00,48.91,48.97,48.84,48.95,286093.0,40.0488,40.098,39.9915,40.0816,286093.0
2018-12-07 10:30:00,48.96,48.97,48.88,48.88,260404.0,40.0898,40.098,40.0243,40.0243,260404.0
2018-12-07 10:35:00,48.87,48.91,48.77,48.84,381179.0,40.0161,40.0488,39.9342,39.9915,381179.0
2018-12-07 10:40:00,48.83,48.92,48.8,48.9,306087.0,39.9833,40.057,39.9588,40.0407,306087.0
2018-12-07 10:45:00,48.9,48.95,48.87,48.9,290886.0,40.0407,40.0816,40.0161,40.0407,290886.0
2018-12-07 10:50:00,48.89,48.93,48.84,48.87,169571.0,40.0325,40.0652,39.9915,40.0161,169571.0
2018-12-07 10:55:00,48.88,48.96,48.87,48.95,222296.0,40.0243,40.0898,40.0161,40.0816,222296.0
2018-12-07 11:00:00,48.96,48.99,48.85,48.86,208898.0,40.0898,40.1143,39.9997,40.0079,208898.0
2018-12-07 11:05:00,48.86,48.88,48.77,48.8,277270.0,40.0079,40.0243,39.9342,39.9588,277270.0
2018-12-07 11:10:00,48.8,48.83,48.72,48.73,341182.0,39.9588,39.9833,39.8933,39.9015,341182.0
2018-12-07 11:15:00,48.72,48.77,48.71,48.73,521167.0,39.8933,39.9342,39.8851,39.9015,521167.0
2018-12-07 11:20:00,48.73,48.75,48.64,48.65,431989.0,39.9015,39.9178,39.8278,39.8359,431989.0
2018-12-07 11:25:00,48.65,48.71,48.61,48.69,784089.0,39.8359,39.8851,39.8032,39.8687,784089.0
2018-12-07 11:30:00,48.69,48.73,48.64,48.66,510729.0,39.8687,39.9015,39.8278,39.8441,510729.0
2018-12-07 11:35:00,48.67,48.73,48.66,48.7,226094.0,39.8523,39.9015,39.8441,39.8769,226094.0
2018-12-07 11:40:00,48.71,48.82,48.66,48.8,241359.0,39.8851,39.9751,39.8441,39.9588,241359.0
2018-12-07 11:45:00,48.8,48.83,48.78,48.81,373830.0,39.9588,39.9833,39.9424,39.967,373830.0
2018-12-07 11:50:00,48.81,48.82,48.68,48.68,158013.0,39.967,39.9751,39.8605,39.8605,158013.0
2018-12-07 11:55:00,48.69,48.7,48.62,48.63,119305.0,39.8687,39.8769,39.8114,39.8196,119305.0
2018-12-07 12:00:00,48.62,48.7,48.61,48.66,189428.0,39.8114,39.8769,39.8032,39.8441,189428.0
2018-12-07 12:05:00,48.67,48.68,48.61,48.65,128783.0,39.8523,39.8605,39.8032,39.8359,128783.0
2018-12-07 12:10:00,48.64,48.75,48.63,48.68,203788.0,39.8278,39.9178,39.8196,39.8605,203788.0
2018-12-07 12:15:00,48.67,48.68,48.58,48.63,276800.0,39.8523,39.8605,39.7786,39.8196,276800.0
2018-12-07 12:20:00,48.61,48.69,48.61,48.68,297242.0,39.8032,39.8687,39.8032,39.8605,297242.0
2018-12-07 12:25:00,48.68,48.71,48.63,48.66,408920.0,39.8605,39.8851,39.8196,39.8441,408920.0
2018-12-07 12:30:00,48.65,48.65,48.55,48.56,275256.0,39.8359,39.8359,39.7541,39.7623,275256.0
2018-12-07 12:35:00,48.55,48.58,48.54,48.56,263126.0,39.7541,39.7786,39.7459,39.7623,263126.0
2018-12-07 12:40:00,48.56,48.57,48.46,48.51,179621.0,39.7623,39.7704,39.6804,39.7213,179621.0
2018-12-07 12:45:00,48.51,48.55,48.49,48.5,123999.0,39.7213,39.7541,39.7049,39.7131,123999.0
2018-12-07 12:50:00,48.49,48.65,48.49,48.65,130112.0,39.7049,39.8359,39.7049,39.8359,130112.0
2018-12-07 12:55:00,48.64,48.76,48.63,48.72,318509.0,39.8278,39.926,39.8196,39.8933,318509.0
2018-12-07 13:00:00,48.72,48.79,48.69,48.76,531666.0,39.8933,39.9506,39.8687,39.926,531666.0
2018-12-07 13:05:00,48.75,48.76,48.66,48.67,395035.0,39.9178,39.926,39.8441,39.8523,395035.0
2018-12-07 13:10:00,48.66,48.69,48.57,48.58,155837.0,39.8441,39.8687,39.7704,39.7786,155837.0
2018-12-07 13:15:00,48.58,48.62,48.5,48.51,260275.0,39.7786,39.8114,39.7131,39.7213,260275.0
2018-12-07 13:20:00,48.51,48.62,48.51,48.6,251435.0,39.7213,39.8114,39.7213,39.795,251435.0
2018-12-07 13:25:00,48.6,48.62,48.53,48.59,93858.0,39.795,39.8114,39.7377,39.7868,93858.0
2018-12-07 13:30:00,48.58,48.6,48.48,48.48,124654.0,39.7786,39.795,39.6967,39.6967,124654.0
2018-12-07 13:35:00,48.48,48.54,48.46,48.49,85269.0,39.6967,39.7459,39.6804,39.7049,85269.0
2018-12-07 13:40:00,48.49,48.56,48.48,48.52,153479.0,39.7049,39.7623,39.6967,39.7295,153479.0
2018-12-07 13:45:00,48.53,48.56,48.44,48.46,89096.0,39.7377,39.7623,39.664,39.6804,89096.0
2018-12-07 13:50:00,48.46,48.46,48.38,48.4,230667.0,39.6804,39.6804,39.6149,39.6312,230667.0
2018-12-07 13:55:00,48.39,48.4,48.31,48.32,315065.0,39.6231,39.6312,39.5575,39.5657,315065.0
2018-12-07 14:00:00,48.31,48.32,48.25,48.25,374018.0,39.5575,39.5657,39.5084,39.5084,374018.0
2018-12-07 14:05:00,48.26,48.33,48.24,48.27,274568.0,39.5166,39.5739,39.5002,39.5248,274568.0
2018-12-07 14:10:00,48.26,48.27,48.19,48.21,189718.0,39.5166,39.5248,39.4593,39.4757,189718.0
2018-12-07 14:15:00,48.22,48.37,48.21,48.36,476660.0,39.4839,39.6067,39.4757,39.5985,476660.0
2018-12-07 14:20:00,48.36,48.4,48.31,48.31,254830.0,39.5985,39.6312,39.5575,39.5575,254830.0
2018-12-07 14:25:00,48.31,48.34,48.26,48.33,190470.0,39.5575,39.5821,39.5166,39.5739,190470.0
2018-12-07 14:30:00,48.34,48.36,48.26,48.3,214604.0,39.5821,39.5985,39.5166,39.5494,214604.0
2018-12-07 14:35:00,48.3,48.31,48.24,48.25,246331.0,39.5494,39.5575,39.5002,39.5084,246331.0
2018-12-07 14:40:00,48.25,48.25,48.16,48.17,240158.0,39.5084,39.5084,39.4347,39.4429,240158.0
2018-12-07 14:45:00,48.16,48.25,48.11,48.22,317862.0,39.4347,39.5084,39.3938,39.4839,317862.0
2018-12-07 14:50:00,48.22,48.28,48.13,48.14,301763.0,39.4839,39.533,39.4102,39.4183,301763.0
2018-12-07 14:55:00,48.14,48.16,48.08,48.1,379354.0,39.4183,39.4347,39.3692,39.3856,379354.0
2018-12-07 15:00:00,48.11,48.13,48.05,48.05,358179.0,39.3938,39.4102,39.3447,39.3447,358179.0
2018-12-07 15:05:00,48.06,48.16,48.05,48.16,428947.0,39.3528,39.4347,39.3447,39.4347,428947.0
2018-12-07 15:10:00,48.16,48.22,48.12,48.13,303972.0,39.4347,39.4839,39.402,39.4102,303972.0
2018-12-07 15:15:00,48.12,48.2,48.07,48.15,481926.0,39.402,39.4675,39.361,39.4265,481926.0
2018-12-07 15:20:00,48.16,48.19,48.09,48.11,346720.0,39.4347,39.4593,39.3774,39.3938,346720.0
2018-12-07 15:25:00,48.12,48.21,48.07,48.17,411806.0,39.402,39.4757,39.361,39.4429,411806.0
2018-12-07 15:30:00,48.17,48.29,48.13,48.27,404877.0,39.4429,39.5412,39.4102,39.5248,404877.0
2018-12-07 15:35:00,48.28,48.33,48.18,48.18,580155.0,39.533,39.5739,39.4511,39.4511,580155.0
2018-12-07 15:40:00,48.18,48.22,48.13,48.18,584286.0,39.4511,39.4839,39.4102,39.4511,584286.0
2018-12-07 15:45:00,48.18,48.21,48.09,48.09,722398.0,39.4511,39.4757,39.3774,39.3774,722398.0
2018-12-07 15:50:00,48.1,48.18,48.1,48.13,902412.0,39.3856,39.4511,39.3856,39.4102,902412.0
2018-12-07 15:55:00,48.13,48.2,48.12,48.14,2045401.0,39.4102,39.4675,39.402,39.4183,2045401.0
2018-12-10 09:30:00,47.79,47.91,47.77,47.89,749179.0,39.1318,39.23,39.1154,39.2136,749179.0
2018-12-10 09:35:00,47.88,47.9,47.78,47.8,745748.0,39.2055,39.2218,39.1236,39.1399,745748.0
2018-12-10 09:40:00,47.8,47.85,47.76,47.82,213982.0,39.1399,39.1809,39.1072,39.1563,213982.0
2018-12-10 09:45:00,47.82,47.82,47.65,47.67,274708.0,39.1563,39.1563,39.0171,39.0335,274708.0
2018-12-10 09:50:00,47.66,47.68,47.54,47.59,483309.0,39.0253,39.0417,38.927,38.968,483309.0
2018-12-10 09:55:00,47.59,47.67,47.59,47.62,209751.0,38.968,39.0335,38.968,38.9926,209751.0
2018-12-10 10:00:00,47.63,47.7,47.57,47.7,322746.0,39.0007,39.0581,38.9516,39.0581,322746.0
2018-12-10 10:05:00,47.69,47.75,47.65,47.65,333610.0,39.0499,39.099,39.0171,39.0171,333610.0
2018-12-10 10:10:00,47.65,47.74,47.57,47.73,604735.0,39.0171,39.0908,38.9516,39.0826,604735.0
2018-12-10 10:15:00,47.73,47.76,47.66,47.75,514990.0,39.0826,39.1072,39.0253,39.099,514990.0
2018-12-10 10:20:00,47.75,47.79,47.72,47.74,349490.0,39.099,39.1318,39.0744,39.0908,349490.0
2018-12-10 10:25:00,47.73,47.76,47.62,47.66,557582.0,39.0826,39.1072,38.9926,39.0253,557582.0
2018-12-10 10:30:00,47.66,47.72,47.52,47.54,580528.0,39.0253,39.0744,38.9107,38.927,580528.0
2018-12-10 10:35:00,47.54,47.59,47.47,47.49,483143.0,38.927,38.968,38.8697,38.8861,483143.0
2018-12-10 10:40:00,47.48,47.5,47.43,47.45,412528.0,38.8779,38.8943,38.837,38.8534,412528.0
2018-12-10 10:45:00,47.44,47.55,47.42,47.49,1090956.0,38.8452,38.9352,38.8288,38.8861,1090956.0
2018-12-10 10:50:00,47.49,47.52,47.37,47.38,569127.0,38.8861,38.9107,38.7878,38.796,569127.0
2018-12-10 10:55:00,47.38,47.45,47.33,47.36,357200.0,38.796,38.8534,38.7551,38.7797,357200.0
2018-12-10 11:00:00,47.36,47.37,47.16,47.21,802448.0,38.7797,38.7878,38.6159,38.6568,802448.0
2018-12-10 11:05:00,47.21,47.26,47.18,47.19,393151.0,38.6568,38.6978,38.6323,38.6405,393151.0
2018-12-10 11:10:00,47.18,47.24,47.15,47.18,381029.0,38.6323,38.6814,38.6077,38.6323,381029.0
2018-12-10 11:15:00,47.17,47.2,47.08,47.13,517490.0,38.6241,38.6486,38.5504,38.5913,517490.0
2018-12-10 11:20:00,47.13,47.19,47.07,47.08,482729.0,38.5913,38.6405,38.5422,38.5504,482729.0
2018-12-10 11:25:00,47.09,47.2,47.08,47.19,396703.0,38.5586,38.6486,38.5504,38.6405,396703.0
2018-12-10 11:30:00,47.19,47.27,47.17,47.19,473273.0,38.6405,38.706,38.6241,38.6405,473273.0
2018-12-10 11:35:00,47.19,47.36,47.19,47.34,490524.0,38.6405,38.7797,38.6405,38.7633,490524.0
2018-12-10 11:40:00,47.34,47.35,47.29,47.34,227565.0,38.7633,38.7715,38.7223,38.7633,227565.0
2018-12-10 11:45:00,47.34,47.44,47.33,47.39,422576.0,38.7633,38.8452,38.7551,38.8042,422576.0
2018-12-10 11:50:00,47.4,47.42,47.35,47.37,258790.0,38.8124,38.8288,38.7715,38.7878,258790.0
2018-12-10 11:55:00,47.37,47.43,47.26,47.3,345691.0,38.7878,38.837,38.6978,38.7305,345691.0
2018-12-10 12:00:00,47.29,47.32,47.25,47.28,226138.0,38.7223,38.7469,38.6896,38.7142,226138.0
2018-12-10 12:05:00,47.28,47.37,47.23,47.32,240938.0,38.7142,38.7878,38.6732,38.7469,240938.0
2018-12-10 12:10:00,47.32,47.4,47.28,47.35,161424.0,38.7469,38.8124,38.7142,38.7715,161424.0
2018-12-10 12:15:00,47.35,47.39,47.25,47.26,223566.0,38.7715,38.8042,38.6896,38.6978,223566.0
2018-12-10 12:20:00,47.25,47.3,47.21,47.26,257110.0,38.6896,38.7305,38.6568,38.6978,257110.0
2018-12-10 12:25:00,47.26,47.34,47.26,47.28,235512.0,38.6978,38.7633,38.6978,38.7142,235512.0
2018-12-10 12:30:00,47.28,47.38,47.28,47.37,165347.0,38.7142,38.796,38.7142,38.7878,165347.0
2018-12-10 12:35:00,47.37,47.53,47.36,47.5,416175.0,38.7878,38.9189,38.7797,38.8943,416175.0
2018-12-10 12:40:00,47.5,47.58,47.5,47.52,952315.0,38.8943,38.9598,38.8943,38.9107,952315.0
2018-12-10 12:45:00,47.52,47.63,47.5,47.61,425687.0,38.9107,39.0007,38.8943,38.9844,425687.0
2018-12-10 12:50:00,47.61,47.64,47.58,47.64,299396.0,38.9844,39.0089,38.9598,39.0089,299396.0
2018-12-10 12:55:00,47.63,47.64,47.56,47.57,257468.0,39.0007,39.0089,38.9434,38.9516,257468.0
2018-12-10 13:00:00,47.57,47.6,47.52,47.54,184913.0,38.9516,38.9762,38.9107,38.927,184913.0
2018-12-10 13:05:00,47.54,47.61,47.51,47.56,273551.0,38.927,38.9844,38.9025,38.9434,273551.0
2018-12-10 13:10:00,47.56,47.68,47.52,47.65,696247.0,38.9434,39.0417,38.9107,39.0171,696247.0
2018-12-10 13:15:00,47.64,47.67,47.59,47.63,304644.0,39.0089,39.0335,38.968,39.0007,304644.0
2018-12-10 13:20:00,47.63,47.65,47.54,47.57,257719.0,39.0007,39.0171,38.927,38.9516,257719.0
2018-12-10 13:25:00,47.57,47.58,47.53,47.55,177257.0,38.9516,38.9598,38.9189,38.9352,177257.0
2018-12-10 13:30:00,47.54,47.65,47.53,47.64,323462.0,38.927,39.0171,38.9189,39.0089,323462.0
2018-12-10 13:35:00,47.64,47.73,47.64,47.66,351400.0,39.0089,39.0826,39.0089,39.0253,351400.0
2018-12-10 13:40:00,47.65,47.69,47.59,47.6,154829.0,39.0171,39.0499,38.968,38.9762,154829.0
2018-12-10 13:45:00,47.6,47.69,47.59,47.66,178357.0,38.9762,39.0499,38.968,39.0253,178357.0
2018-12-10 13:50:00,47.66,47.77,47.66,47.75,185806.0,39.0253,39.1154,39.0253,39.099,185806.0
2018-12-10 13:55:00,47.74,47.75,47.68,47.69,213333.0,39.0908,39.099,39.0417,39.0499,213333.0
2018-12-10 14:00:00,47.69,47.73,47.64,47.64,131397.0,39.0499,39.0826,39.0089,39.0089,131397.0
2018-12-10 14:05:00,47.64,47.75,47.64,47.73,208923.0,39.0089,39.099,39.0089,39.0826,208923.0
2018-12-10 14:10:00,47.73,47.74,47.64,47.65,148102.0,39.0826,39.0908,39.0089,39.0171,148102.0
2018-12-10 14:15:00,47.66,47.7,47.61,47.65,252741.0,39.0253,39.0581,38.9844,39.0171,252741.0
2018-12-10 14:20:00,47.65,47.69,47.59,47.65,231084.0,39.0171,39.0499,38.968,39.0171,231084.0
2018-12-10 14:25:00,47.64,47.67,47.62,47.64,299213.0,39.0089,39.0335,38.9926,39.0089,299213.0
2018-12-10 14:30:00,47.64,47.75,47.64,47.75,370785.0,39.0089,39.099,39.0089,39.099,370785.0
2018-12-10 14:35:00,47.74,47.77,47.71,47.73,251803.0,39.0908,39.1154,39.0662,39.0826,251803.0
2018-12-10 14:40:00,47.73,47.75,47.71,47.73,240552.0,39.0826,39.099,39.0662,39.0826,240552.0
2018-12-10 14:45:00,47.74,47.77,47.7,47.73,623197.0,39.0908,39.1154,39.0581,39.0826,623197.0
2018-12-10 14:50:00,47.73,47.77,47.71,47.72,272371.0,39.0826,39.1154,39.0662,39.0744,272371.0
2018-12-10 14:55:00,47.72,47.8,47.62,47.64,797687.0,39.0744,39.1399,38.9926,39.0089,797687.0
2018-12-10 15:00:00,47.64,47.68,47.61,47.64,434484.0,39.0089,39.0417,38.9844,39.0089,434484.0
2018-12-10 15:05:00,47.64,47.68,47.63,47.66,530480.0,39.0089,39.0417,39.0007,39.0253,530480.0
2018-12-10 15:10:00,47.67,47.68,47.59,47.61,186969.0,39.0335,39.0417,38.968,38.9844,186969.0
2018-12-10 15:15:00,47.62,47.62,47.53,47.57,259351.0,38.9926,38.9926,38.9189,38.9516,259351.0
2018-12-10 15:20:00,47.58,47.61,47.56,47.61,121027.0,38.9598,38.9844,38.9434,38.9844,121027.0
2018-12-10 15:25:00,47.61,47.64,47.59,47.64,210137.0,38.9844,39.0089,38.968,39.0089,210137.0
2018-12-10 15:30:00,47.65,47.82,47.64,47.79,445055.0,39.0171,39.1563,39.0089,39.1318,445055.0
2018-12-10 15:35:00,47.79,47.85,47.76,47.8,273120.0,39.1318,39.1809,39.1072,39.1399,273120.0
2018-12-10 15:40:00,47.8,47.82,47.76,47.77,240575.0,39.1399,39.1563,39.1072,39.1154,240575.0
2018-12-10 15:45:00,47.77,47.79,47.67,47.7,351393.0,39.1154,39.1318,39.0335,39.0581,351393.0
2018-12-10 15:50:00,47.7,47.73,47.68,47.7,276346.0,39.0581,39.0826,39.0417,39.0581,276346.0
2018-12-10 15:55:00,47.7,47.75,47.66,47.68,649530.0,39.0581,39.099,39.0253,39.0417,649530.0
2018-12-11 09:30:00,48.33,48.33,48.19,48.26,1035610.0,39.5739,39.5739,39.4593,39.5166,1035610.0
2018-12-11 09:35:00,48.27,48.31,48.19,48.2,618799.0,39.5248,39.5575,39.4593,39.4675,618799.0
2018-12-11 09:40:00,48.2,48.27,48.2,48.27,263859.0,39.4675,39.5248,39.4675,39.5248,263859.0
2018-12-11 09:45:00,48.27,48.27,48.17,48.17,287975.0,39.5248,39.5248,39.4429,39.4429,287975.0
2018-12-11 09:50:00,48.17,48.24,48.14,48.21,324259.0,39.4429,39.5002,39.4183,39.4757,324259.0
2018-12-11 09:55:00,48.22,48.27,48.17,48.2,211130.0,39.4839,39.5248,39.4429,39.4675,211130.0
2018-12-11 10:00:00,48.2,48.3,48.2,48.28,423048.0,39.4675,39.5494,39.4675,39.533,423048.0
2018-12-11 10:05:00,48.27,48.31,48.25,48.27,214233.0,39.5248,39.5575,39.5084,39.5248,214233.0
2018-12-11 10:10:00,48.27,48.27,48.12,48.15,345095.0,39.5248,39.5248,39.402,39.4265,345095.0
2018-12-11 10:15:00,48.16,48.2,48.09,48.18,238052.0,39.4347,39.4675,39.3774,39.4511,238052.0
2018-12-11 10:20:00,48.18,48.28,48.17,48.28,207942.0,39.4511,39.533,39.4429,39.533,207942.0
2018-12-11 10:25:00,48.28,48.29,48.23,48.27,174623.0,39.533,39.5412,39.492,39.5248,174623.0
2018-12-11 10:30:00,48.28,48.31,48.22,48.24,164565.0,39.533,39.5575,39.4839,39.5002,164565.0
2018-12-11 10:35:00,48.23,48.27,48.15,48.26,191394.0,39.492,39.5248,39.4265,39.5166,191394.0
2018-12-11 10:40:00,48.26,48.29,48.21,48.24,191028.0,39.5166,39.5412,39.4757,39.5002,191028.0
2018-12-11 10:45:00,48.23,48.27,48.1,48.14,313764.0,39.492,39.5248,39.3856,39.4183,313764.0
2018-12-11 10:50:00,48.14,48.14,48.09,48.09,277883.0,39.4183,39.4183,39.3774,39.3774,277883.0
2018-12-11 10:55:00,48.09,48.13,48.06,48.1,219885.0,39.3774,39.4102,39.3528,39.3856,219885.0
2018-12-11 11:00:00,48.1,48.11,48.03,48.07,263526.0,39.3856,39.3938,39.3283,39.361,263526.0
2018-12-11 11:05:00,48.06,48.1,48.03,48.09,296395.0,39.3528,39.3856,39.3283,39.3774,296395.0
2018-12-11 11:10:00,48.09,48.13,48.0,48.01,170554.0,39.3774,39.4102,39.3037,39.3119,170554.0
2018-12-11 11:15:00,48.0,48.05,47.97,48.05,377852.0,39.3037,39.3447,39.2791,39.3447,377852.0
2018-12-11 11:20:00,48.05,48.07,47.99,48.04,310570.0,39.3447,39.361,39.2955,39.3365,310570.0
2018-12-11 11:25:00,48.04,48.05,47.96,47.98,287501.0,39.3365,39.3447,39.271,39.2873,287501.0
2018-12-11 11:30:00,47.98,48.01,47.9,47.93,263904.0,39.2873,39.3119,39.2218,39.2464,263904.0
2018-12-11 11:35:00,47.92,47.96,47.9,47.95,213737.0,39.2382,39.271,39.2218,39.2628,213737.0
2018-12-11 11:40:00,47.95,47.96,47.85,47.88,356251.0,39.2628,39.271,39.1809,39.2055,356251.0
2018-12-11 11:45:00,47.87,47.92,47.83,47.91,484658.0,39.1973,39.2382,39.1645,39.23,484658.0
2018-12-11 11:50:00,47.9,47.96,47.9,47.96,171218.0,39.2218,39.271,39.2218,39.271,171218.0
2018-12-11 11:55:00,47.95,47.98,47.91,47.95,245670.0,39.2628,39.2873,39.23,39.2628,245670.0
2018-12-11 12:00:00,47.96,47.96,47.81,47.81,273569.0,39.271,39.271,39.1481,39.1481,273569.0
2018-12-11 12:05:00,47.82,47.84,47.77,47.82,436083.0,39.1563,39.1727,39.1154,39.1563,436083.0
2018-12-11 12:10:00,47.81,47.82,47.75,47.76,128672.0,39.1481,39.1563,39.099,39.1072,128672.0
2018-12-11 12:15:00,47.76,47.78,47.7,47.72,213106.0,39.1072,39.1236,39.0581,39.0744,213106.0
2018-12-11 12:20:00,47.72,47.82,47.72,47.8,386937.0,39.0744,39.1563,39.0744,39.1399,386937.0
2018-12-11 12:25:00,47.8,47.82,47.75,47.75,134725.0,39.1399,39.1563,39.099,39.099,134725.0
2018-12-11 12:30:00,47.76,47.81,47.72,47.76,147367.0,39.1072,39.1481,39.0744,39.1072,147367.0
2018-12-11 12:35:00,47.76,47.81,47.76,47.79,149757.0,39.1072,39.1481,39.1072,39.1318,149757.0
2018-12-11 12:40:00,47.79,47.88,47.78,47.87,347707.0,39.1318,39.2055,39.1236,39.1973,347707.0
2018-12-11 12:45:00,47.87,47.88,47.83,47.87,285946.0,39.1973,39.2055,39.1645,39.1973,285946.0
2018-12-11 12:50:00,47.87,47.89,47.84,47.87,125241.0,39.1973,39.2136,39.1727,39.1973,125241.0
2018-12-11 12:55:00,47.87,47.9,47.84,47.85,122226.0,39.1973,39.2218,39.1727,39.1809,122226.0
2018-12-11 13:00:00,47.85,47.86,47.82,47.86,245953.0,39.1809,39.1891,39.1563,39.1891,245953.0
2018-12-11 13:05:00,47.86,47.88,47.82,47.84,105487.0,39.1891,39.2055,39.1563,39.1727,105487.0
2018-12-11 13:10:00,47.85,47.86,47.79,47.81,113044.0,39.1809,39.1891,39.1318,39.1481,113044.0
2018-12-11 13:15:00,47.81,47.88,47.78,47.87,291687.0,39.1481,39.2055,39.1236,39.1973,291687.0
2018-12-11 13:20:00,47.88,47.93,47.87,47.93,409296.0,39.2055,39.2464,39.1973,39.2464,409296.0
2018-12-11 13:25:00,47.92,47.93,47.86,47.88,140224.0,39.2382,39.2464,39.1891,39.2055,140224.0
2018-12-11 13:30:00,47.87,47.88,47.81,47.85,112456.0,39.1973,39.2055,39.1481,39.1809,112456.0
2018-12-11 13:35:00,47.85,47.9,47.83,47.89,116399.0,39.1809,39.2218,39.1645,39.2136,116399.0
2018-12-11 13:40:00,47.88,47.88,47.73,47.74,201897.0,39.2055,39.2055,39.0826,39.0908,201897.0
2018-12-11 13:45:00,47.73,47.77,47.71,47.74,355179.0,39.0826,39.1154,39.0662,39.0908,355179.0
2018-12-11 13:50:00,47.73,47.76,47.69,47.71,364345.0,39.0826,39.1072,39.0499,39.0662,364345.0
2018-12-11 13:55:00,47.71,47.74,47.69,47.69,324692.0,39.0662,39.0908,39.0499,39.0499,324692.0
2018-12-11 14:00:00,47.69,47.77,47.68,47.75,258956.0,39.0499,39.1154,39.0417,39.099,258956.0
2018-12-11 14:05:00,47.75,47.79,47.73,47.75,121271.0,39.099,39.1318,39.0826,39.099,121271.0
2018-12-11 14:10:00,47.75,47.81,47.74,47.8,193499.0,39.099,39.1481,39.0908,39.1399,193499.0
2018-12-11 14:15:00,47.81,47.9,47.77,47.88,377895.0,39.1481,39.2218,39.1154,39.2055,377895.0
2018-12-11 14:20:00,47.88,47.94,47.86,47.92,145201.0,39.2055,39.2546,39.1891,39.2382,145201.0
2018-12-11 14:25:00,47.93,48.11,47.92,48.09,575988.0,39.2464,39.3938,39.2382,39.3774,575988.0
2018-12-11 14:30:00,48.08,48.15,48.07,48.08,668908.0,39.3692,39.4265,39.361,39.3692,668908.0
2018-12-11 14:35:00,48.08,48.11,48.04,48.05,219304.0,39.3692,39.3938,39.3365,39.3447,219304.0
2018-12-11 14:40:00,48.05,48.12,48.04,48.09,361492.0,39.3447,39.402,39.3365,39.3774,361492.0
2018-12-11 14:45:00,48.08,48.16,48.08,48.11,545158.0,39.3692,39.4347,39.3692,39.3938,545158.0
2018-12-11 14:50:00,48.11,48.16,48.1,48.14,402820.0,39.3938,39.4347,39.3856,39.4183,402820.0
2018-12-11 14:55:00,48.14,48.16,48.09,48.11,142343.0,39.4183,39.4347,39.3774,39.3938,142343.0
2018-12-11 15:00:00,48.12,48.13,48.03,48.06,252136.0,39.402,39.4102,39.3283,39.3528,252136.0
2018-12-11 15:05:00,48.05,48.1,48.02,48.09,232373.0,39.3447,39.3856,39.3201,39.3774,232373.0
2018-12-11 15:10:00,48.09,48.25,48.09,48.2,510091.0,39.3774,39.5084,39.3774,39.4675,510091.0
2018-12-11 15:15:00,48.2,48.21,48.15,48.17,286152.0,39.4675,39.4757,39.4265,39.4429,286152.0
2018-12-11 15:20:00,48.17,48.2,48.16,48.18,235179.0,39.4429,39.4675,39.4347,39.4511,235179.0
2018-12-11 15:25:00,48.18,48.21,48.16,48.17,119479.0,39.4511,39.4757,39.4347,39.4429,119479.0
2018-12-11 15:30:00,48.17,48.27,48.16,48.19,327087.0,39.4429,39.5248,39.4347,39.4593,327087.0
2018-12-11 15:35:00,48.2,48.2,48.13,48.16,429304.0,39.4675,39.4675,39.4102,39.4347,429304.0
2018-12-11 15:40:00,48.16,48.16,48.09,48.11,386949.0,39.4347,39.4347,39.3774,39.3938,386949.0
2018-12-11 15:45:00,48.1,48.11,48.06,48.08,524727.0,39.3856,39.3938,39.3528,39.3692,524727.0
2018-12-11 15:50:00,48.07,48.12,48.04,48.09,399939.0,39.361,39.402,39.3365,39.3774,399939.0
2018-12-11 15:55:00,48.08,48.08,48.0,48.0,597606.0,39.3692,39.3692,39.3037,39.3037,597606.0
2018-12-12 09:30:00,48.88,48.96,48.86,48.88,334514.0,40.0243,40.0898,40.0079,40.0243,334514.0
2018-12-12 09:35:00,48.89,48.94,48.86,48.92,462161.0,40.0325,40.0734,40.0079,40.057,462161.0
2018-12-12 09:40:00,48.93,48.97,48.91,48.94,586260.0,40.0652,40.098,40.0488,40.0734,586260.0
2018-12-12 09:45:00,48.94,48.94,48.82,48.87,364590.0,40.0734,40.0734,39.9751,40.0161,364590.0
2018-12-12 09:50:00,48.88,48.92,48.83,48.85,243157.0,40.0243,40.057,39.9833,39.9997,243157.0
2018-12-12 09:55:00,48.84,48.94,48.83,48.93,202005.0,39.9915,40.0734,39.9833,40.0652,202005.0
2018-12-12 10:00:00,48.93,48.95,48.9,48.95,162942.0,40.0652,40.0816,40.0407,40.0816,162942.0
2018-12-12 10:05:00,48.95,48.97,48.92,48.97,271355.0,40.0816,40.098,40.057,40.098,271355.0
2018-12-12 10:10:00,48.97,49.05,48.93,49.04,266448.0,40.098,40.1635,40.0652,40.1553,266448.0
2018-12-12 10:15:00,49.04,49.05,48.98,49.05,291166.0,40.1553,40.1635,40.1062,40.1635,291166.0
2018-12-12 10:20:00,49.04,49.06,49.02,49.03,196425.0,40.1553,40.1717,40.1389,40.1471,196425.0
2018-12-12 10:25:00,49.04,49.04,48.97,48.97,228096.0,40.1553,40.1553,40.098,40.098,228096.0
2018-12-12 10:30:00,48.96,49.04,48.95,49.02,264554.0,40.0898,40.1553,40.0816,40.1389,264554.0
2018-12-12 10:35:00,49.02,49.04,48.91,48.93,605847.0,40.1389,40.1553,40.0488,40.0652,605847.0
2018-12-12 10:40:00,48.92,48.98,48.89,48.97,174315.0,40.057,40.1062,40.0325,40.098,174315.0
2018-12-12 10:45:00,48.98,49.05,48.95,49.05,166602.0,40.1062,40.1635,40.0816,40.1635,166602.0
2018-12-12 10:50:00,49.05,49.11,49.05,49.09,173845.0,40.1635,40.2126,40.1635,40.1962,173845.0
2018-12-12 10:55:00,49.09,49.13,49.08,49.1,149055.0,40.1962,40.229,40.188,40.2044,149055.0
2018-12-12 11:00:00,49.1,49.15,49.08,49.13,160172.0,40.2044,40.2454,40.188,40.229,160172.0
2018-12-12 11:05:00,49.13,49.15,49.08,49.11,151813.0,40.229,40.2454,40.188,40.2126,151813.0
2018-12-12 11:10:00,49.1,49.11,49.01,49.05,182836.0,40.2044,40.2126,40.1307,40.1635,182836.0
2018-12-12 11:15:00,49.05,49.1,49.05,49.07,95353.0,40.1635,40.2044,40.1635,40.1799,95353.0
2018-12-12 11:20:00,49.07,49.07,49.03,49.06,112418.0,40.1799,40.1799,40.1471,40.1717,112418.0
2018-12-12 11:25:00,49.07,49.09,49.0,49.02,92128.0,40.1799,40.1962,40.1225,40.1389,92128.0
2018-12-12 11:30:00,49.02,49.03,48.96,48.98,155218.0,40.1389,40.1471,40.0898,40.1062,155218.0
2018-12-12 11:35:00,48.98,49.01,48.96,48.98,145872.0,40.1062,40.1307,40.0898,40.1062,145872.0
2018-12-12 11:40:00,48.98,49.03,48.98,49.03,133628.0,40.1062,40.1471,40.1062,40.1471,133628.0
2018-12-12 11:45:00,49.03,49.07,49.01,49.06,160114.0,40.1471,40.1799,40.1307,40.1717,160114.0
2018-12-12 11:50:00,49.06,49.08,49.03,49.03,101155.0,40.1717,40.188,40.1471,40.1471,101155.0
2018-12-12 11:55:00,49.04,49.06,48.96,49.06,204904.0,40.1553,40.1717,40.0898,40.1717,204904.0
2018-12-12 12:00:00,49.06,49.1,49.02,49.09,575670.0,40.1717,40.2044,40.1389,40.1962,575670.0
2018-12-12 12:05:00,49.08,49.08,49.03,49.06,241805.0,40.188,40.188,40.1471,40.1717,241805.0
2018-12-12 12:10:00,49.07,49.09,49.04,49.06,136842.0,40.1799,40.1962,40.1553,40.1717,136842.0
2018-12-12 12:15:00,49.06,49.08,49.04,49.06,99824.0,40.1717,40.188,40.1553,40.1717,99824.0
2018-12-12 12:20:00,49.06,49.09,49.03,49.08,60266.0,40.1717,40.1962,40.1471,40.188,60266.0
2018-12-12 12:25:00,49.07,49.11,49.07,49.1,375204.0,40.1799,40.2126,40.1799,40.2044,375204.0
2018-12-12 12:30:00,49.11,49.12,49.07,49.1,439438.0,40.2126,40.2208,40.1799,40.2044,439438.0
2018-12-12 12:35:00,49.1,49.11,49.03,49.04,198370.0,40.2044,40.2126,40.1471,40.1553,198370.0
2018-12-12 12:40:00,49.04,49.11,49.04,49.09,114631.0,40.1553,40.2126,40.1553,40.1962,114631.0
2018-12-12 12:45:00,49.1,49.11,49.06,49.1,71546.0,40.2044,40.2126,40.1717,40.2044,71546.0
2018-12-12 12:50:00,49.1,49.14,49.1,49.13,169381.0,40.2044,40.2372,40.2044,40.229,169381.0
2018-12-12 12:55:00,49.13,49.19,49.13,49.18,111182.0,40.229,40.2781,40.229,40.2699,111182.0
2018-12-12 13:00:00,49.18,49.22,49.17,49.21,249773.0,40.2699,40.3027,40.2617,40.2945,249773.0
2018-12-12 13:05:00,49.21,49.21,49.16,49.18,90610.0,40.2945,40.2945,40.2535,40.2699,90610.0
2018-12-12 13:10:00,49.18,49.21,49.17,49.18,75764.0,40.2699,40.2945,40.2617,40.2699,75764.0
2018-12-12 13:15:00,49.18,49.2,49.16,49.17,65008.0,40.2699,40.2863,40.2535,40.2617,65008.0
2018-12-12 13:20:00,49.17,49.2,49.16,49.18,90366.0,40.2617,40.2863,40.2535,40.2699,90366.0
2018-12-12 13:25:00,49.19,49.21,49.17,49.21,193006.0,40.2781,40.2945,40.2617,40.2945,193006.0
2018-12-12 13:30:00,49.2,49.21,49.18,49.21,223564.0,40.2863,40.2945,40.2699,40.2945,223564.0
2018-12-12 13:35:00,49.21,49.21,49.15,49.18,98800.0,40.2945,40.2945,40.2454,40.2699,98800.0
2018-12-12 13:40:00,49.17,49.18,49.12,49.13,155027.0,40.2617,40.2699,40.2208,40.229,155027.0
2018-12-12 13:45:00,49.14,49.15,49.11,49.15,78038.0,40.2372,40.2454,40.2126,40.2454,78038.0
2018-12-12 13:50:00,49.15,49.15,49.11,49.11,96695.0,40.2454,40.2454,40.2126,40.2126,96695.0
2018-12-12 13:55:00,49.11,49.13,49.07,49.12,270227.0,40.2126,40.229,40.1799,40.2208,270227.0
2018-12-12 14:00:00,49.12,49.15,49.02,49.03,247497.0,40.2208,40.2454,40.1389,40.1471,247497.0
2018-12-12 14:05:00,49.03,49.05,48.97,48.99,188420.0,40.1471,40.1635,40.098,40.1143,188420.0
2018-12-12 14:10:00,48.99,48.99,48.92,48.98,236089.0,40.1143,40.1143,40.057,40.1062,236089.0
2018-12-12 14:15:00,48.98,49.03,48.96,49.02,279170.0,40.1062,40.1471,40.0898,40.1389,279170.0
2018-12-12 14:20:00,49.02,49.05,48.97,48.99,305819.0,40.1389,40.1635,40.098,40.1143,305819.0
2018-12-12 14:25:00,49.0,49.01,48.87,48.9,365252.0,40.1225,40.1307,40.0161,40.0407,365252.0
2018-12-12 14:30:00,48.89,48.92,48.82,48.88,540617.0,40.0325,40.057,39.9751,40.0243,540617.0
2018-12-12 14:35:00,48.88,48.92,48.85,48.89,399288.0,40.0243,40.057,39.9997,40.0325,399288.0
2018-12-12 14:40:00,48.9,48.92,48.82,48.87,322531.0,40.0407,40.057,39.9751,40.0161,322531.0
2018-12-12 14:45:00,48.87,48.9,48.81,48.84,430670.0,40.0161,40.0407,39.967,39.9915,430670.0
2018-12-12 14:50:00,48.84,48.89,48.81,48.87,313401.0,39.9915,40.0325,39.967,40.0161,313401.0
2018-12-12 14:55:00,48.87,48.95,48.86,48.93,286851.0,40.0161,40.0816,40.0079,40.0652,286851.0
2018-12-12 15:00:00,48.92,48.97,48.89,48.91,214527.0,40.057,40.098,40.0325,40.0488,214527.0
2018-12-12 15:05:00,48.92,48.99,48.9,48.97,264175.0,40.057,40.1143,40.0407,40.098,264175.0
2018-12-12 15:10:00,48.97,49.02,48.97,48.99,299523.0,40.098,40.1389,40.098,40.1143,299523.0
2018-12-12 15:15:00,48.99,48.99,48.88,48.9,344022.0,40.1143,40.1143,40.0243,40.0407,344022.0
2018-12-12 15:20:00,48.9,48.97,48.89,48.97,367309.0,40.0407,40.098,40.0325,40.098,367309.0
2018-12-12 15:25:00,48.96,49.0,48.9,48.92,600901.0,40.0898,40.1225,40.0407,40.057,600901.0
2018-12-12 15:30:00,48.92,48.98,48.92,48.96,699716.0,40.057,40.1062,40.057,40.0898,699716.0
2018-12-12 15:35:00,48.96,49.03,48.95,49.02,529142.0,40.0898,40.1471,40.0816,40.1389,529142.0
2018-12-12 15:40:00,49.02,49.04,48.97,48.98,561286.0,40.1389,40.1553,40.098,40.1062,561286.0
2018-12-12 15:45:00,48.98,48.98,48.91,48.92,401169.0,40.1062,40.1062,40.0488,40.057,401169.0
2018-12-12 15:50:00,48.91,48.92,48.89,48.91,660674.0,40.0488,40.057,40.0325,40.0488,660674.0
2018-12-12 15:55:00,48.9,48.9,48.76,48.76,785848.0,40.0407,40.0407,39.926,39.926,785848.0
2018-12-13 09:30:00,48.93,49.02,48.93,48.95,360074.0,40.0652,40.1389,40.0652,40.0816,360074.0
2018-12-13 09:35:00,48.95,49.03,48.94,49.0,305610.0,40.0816,40.1471,40.0734,40.1225,305610.0
2018-12-13 09:40:00,49.0,49.03,48.89,48.89,436094.0,40.1225,40.1471,40.0325,40.0325,436094.0
2018-12-13 09:45:00,48.9,48.94,48.87,48.9,352711.0,40.0407,40.0734,40.0161,40.0407,352711.0
2018-12-13 09:50:00,48.9,48.93,48.82,48.85,352428.0,40.0407,40.0652,39.9751,39.9997,352428.0
2018-12-13 09:55:00,48.85,48.9,48.83,48.86,407560.0,39.9997,40.0407,39.9833,40.0079,407560.0
2018-12-13 10:00:00,48.86,49.02,48.86,49.01,520063.0,40.0079,40.1389,40.0079,40.1307,520063.0
2018-12-13 10:05:00,49.02,49.06,49.0,49.0,249513.0,40.1389,40.1717,40.1225,40.1225,249513.0
2018-12-13 10:10:00,49.0,49.11,48.98,49.07,321663.0,40.1225,40.2126,40.1062,40.1799,321663.0
2018-12-13 10:15:00,49.08,49.11,49.01,49.02,320121.0,40.188,40.2126,40.1307,40.1389,320121.0
2018-12-13 10:20:00,49.03,49.03,48.97,48.99,391738.0,40.1471,40.1471,40.098,40.1143,391738.0
2018-12-13 10:25:00,48.99,49.02,48.91,48.93,1041117.0,40.1143,40.1389,40.0488,40.0652,1041117.0
2018-12-13 10:30:00,48.93,48.94,48.89,48.9,266979.0,40.0652,40.0734,40.0325,40.0407,266979.0
2018-12-13 10:35:00,48.9,48.96,48.86,48.89,422392.0,40.0407,40.0898,40.0079,40.0325,422392.0
2018-12-13 10:40:00,48.88,48.89,48.83,48.87,194879.0,40.0243,40.0325,39.9833,40.0161,194879.0
2018-12-13 10:45:00,48.87,48.91,48.8,48.83,253835.0,40.0161,40.0488,39.9588,39.9833,253835.0
2018-12-13 10:50:00,48.82,48.83,48.73,48.81,399379.0,39.9751,39.9833,39.9015,39.967,399379.0
2018-12-13 10:55:00,48.81,48.88,48.79,48.86,319301.0,39.967,40.0243,39.9506,40.0079,319301.0
2018-12-13 11:00:00,48.86,48.86,48.76,48.8,504483.0,40.0079,40.0079,39.926,39.9588,504483.0
2018-12-13 11:05:00,48.8,48.89,48.78,48.87,321438.0,39.9588,40.0325,39.9424,40.0161,321438.0
2018-12-13 11:10:00,48.86,48.86,48.8,48.82,422641.0,40.0079,40.0079,39.9588,39.9751,422641.0
2018-12-13 11:15:00,48.82,48.88,48.77,48.84,449612.0,39.9751,40.0243,39.9342,39.9915,449612.0
2018-12-13 11:20:00,48.84,48.86,48.79,48.82,364271.0,39.9915,40.0079,39.9506,39.9751,364271.0
2018-12-13 11:25:00,48.82,48.89,48.81,48.86,377344.0,39.9751,40.0325,39.967,40.0079,377344.0
2018-12-13 11:30:00,48.85,48.91,48.82,48.88,412397.0,39.9997,40.0488,39.9751,40.0243,412397.0
2018-12-13 11:35:00,48.88,48.9,48.86,48.9,348000.0,40.0243,40.0407,40.0079,40.0407,348000.0
2018-12-13 11:40:00,48.89,48.99,48.85,48.99,451247.0,40.0325,40.1143,39.9997,40.1143,451247.0
2018-12-13 11:45:00,48.99,49.0,48.92,48.93,281816.0,40.1143,40.1225,40.057,40.0652,281816.0
2018-12-13 11:50:00,48.93,48.94,48.86,48.88,410997.0,40.0652,40.0734,40.0079,40.0243,410997.0
2018-12-13 11:55:00,48.88,48.93,48.83,48.84,190756.0,40.0243,40.0652,39.9833,39.9915,190756.0
2018-12-13 12:00:00,48.83,48.88,48.8,48.85,1824554.0,39.9833,40.0243,39.9588,39.9997,1824554.0
2018-12-13 12:05:00,48.85,48.89,48.83,48.86,410944.0,39.9997,40.0325,39.9833,40.0079,410944.0
2018-12-13 12:10:00,48.86,48.92,48.85,48.91,442850.0,40.0079,40.057,39.9997,40.0488,442850.0
2018-12-13 12:15:00,48.9,48.9,48.84,48.87,393099.0,40.0407,40.0407,39.9915,40.0161,393099.0
2018-12-13 12:20:00,48.87,48.88,48.8,48.81,367098.0,40.0161,40.0243,39.9588,39.967,367098.0
2018-12-13 12:25:00,48.8,48.82,48.78,48.81,403928.0,39.9588,39.9751,39.9424,39.967,403928.0
2018-12-13 12:30:00,48.81,48.88,48.8,48.85,384279.0,39.967,40.0243,39.9588,39.9997,384279.0
2018-12-13 12:35:00,48.86,48.95,48.85,48.93,525177.0,40.0079,40.0816,39.9997,40.0652,525177.0
2018-12-13 12:40:00,48.94,48.95,48.91,48.92,332763.0,40.0734,40.0816,40.0488,40.057,332763.0
2018-12-13 12:45:00,48.91,48.95,48.89,48.93,346618.0,40.0488,40.0816,40.0325,40.0652,346618.0
2018-12-13 12:50:00,48.93,48.96,48.89,48.9,390393.0,40.0652,40.0898,40.0325,40.0407,390393.0
2018-12-13 12:55:00,48.89,48.92,48.87,48.91,310529.0,40.0325,40.057,40.0161,40.0488,310529.0
2018-12-13 13:00:00,48.92,48.93,48.86,48.87,477944.0,40.057,40.0652,40.0079,40.0161,477944.0
2018-12-13 13:05:00,48.88,48.92,48.83,48.91,490746.0,40.0243,40.057,39.9833,40.0488,490746.0
2018-12-13 13:10:00,48.91,48.94,48.87,48.91,456819.0,40.0488,40.0734,40.0161,40.0488,456819.0
2018-12-13 13:15:00,48.91,48.96,48.91,48.93,445408.0,40.0488,40.0898,40.0488,40.0652,445408.0
2018-12-13 13:20:00,48.92,48.97,48.92,48.95,282977.0,40.057,40.098,40.057,40.0816,282977.0
2018-12-13 13:25:00,48.95,48.96,48.87,48.94,512848.0,40.0816,40.0898,40.0161,40.0734,512848.0
2018-12-13 13:30:00,48.94,49.01,48.93,48.98,392406.0,40.0734,40.1307,40.0652,40.1062,392406.0
2018-12-13 13:35:00,48.98,49.05,48.95,49.04,523474.0,40.1062,40.1635,40.0816,40.1553,523474.0
2018-12-13 13:40:00,49.04,49.07,49.03,49.04,357883.0,40.1553,40.1799,40.1471,40.1553,357883.0
2018-12-13 13:45:00,49.04,49.04,48.99,49.0,288875.0,40.1553,40.1553,40.1143,40.1225,288875.0
2018-12-13 13:50:00,49.0,49.04,48.94,48.95,533521.0,40.1225,40.1553,40.0734,40.0816,533521.0
2018-12-13 13:55:00,48.95,48.98,48.92,48.95,570862.0,40.0816,40.1062,40.057,40.0816,570862.0
2018-12-13 14:00:00,48.96,48.97,48.92,48.92,579965.0,40.0898,40.098,40.057,40.057,579965.0
2018-12-13 14:05:00,48.93,48.94,48.86,48.89,549330.0,40.0652,40.0734,40.0079,40.0325,549330.0
2018-12-13 14:10:00,48.88,48.9,48.85,48.87,184173.0,40.0243,40.0407,39.9997,40.0161,184173.0
2018-12-13 14:15:00,48.87,48.9,48.86,48.9,255466.0,40.0161,40.0407,40.0079,40.0407,255466.0
2018-12-13 14:20:00,48.9,48.91,48.87,48.88,170997.0,40.0407,40.0488,40.0161,40.0243,170997.0
2018-12-13 14:25:00,48.89,48.93,48.85,48.92,319292.0,40.0325,40.0652,39.9997,40.057,319292.0
2018-12-13 14:30:00,48.92,48.93,48.88,48.89,208665.0,40.057,40.0652,40.0243,40.0325,208665.0
2018-12-13 14:35:00,48.88,48.9,48.84,48.89,463188.0,40.0243,40.0407,39.9915,40.0325,463188.0
2018-12-13 14:40:00,48.89,48.92,48.86,48.87,259795.0,40.0325,40.057,40.0079,40.0161,259795.0
2018-12-13 14:45:00,48.88,48.9,48.85,48.85,263880.0,40.0243,40.0407,39.9997,39.9997,263880.0
2018-12-13 14:50:00,48.85,48.94,48.85,48.92,415615.0,39.9997,40.0734,39.9997,40.057,415615.0
2018-12-13 14:55:00,48.92,48.95,48.91,48.91,202469.0,40.057,40.0816,40.0488,40.0488,202469.0
2018-12-13 15:00:00,48.92,48.94,48.89,48.9,228198.0,40.057,40.0734,40.0325,40.0407,228198.0
2018-12-13 15:05:00,48.9,48.91,48.87,48.87,128611.0,40.0407,40.0488,40.0161,40.0161,128611.0
2018-12-13 15:10:00,48.87,48.92,48.85,48.9,268571.0,40.0161,40.057,39.9997,40.0407,268571.0
2018-12-13 15:15:00,48.91,48.95,48.9,48.93,287434.0,40.0488,40.0816,40.0407,40.0652,287434.0
2018-12-13 15:20:00,48.93,48.96,48.91,48.94,344495.0,40.0652,40.0898,40.0488,40.0734,344495.0
2018-12-13 15:25:00,48.94,48.96,48.9,48.91,242840.0,40.0734,40.0898,40.0407,40.0488,242840.0
2018-12-13 15:30:00,48.91,48.95,48.89,48.92,393195.0,40.0488,40.0816,40.0325,40.057,393195.0
2018-12-13 15:35:00,48.93,48.93,48.87,48.92,435835.0,40.0652,40.0652,40.0161,40.057,435835.0
2018-12-13 15:40:00,48.92,49.0,48.91,48.99,424294.0,40.057,40.1225,40.0488,40.1143,424294.0
2018-12-13 15:45:00,48.99,49.02,48.92,48.94,344189.0,40.1143,40.1389,40.057,40.0734,344189.0
2018-12-13 15:50:00,48.95,48.95,48.87,48.87,324371.0,40.0816,40.0816,40.0161,40.0161,324371.0
2018-12-13 15:55:00,48.88,48.92,48.82,48.83,715536.0,40.0243,40.057,39.9751,39.9833,715536.0
2018-12-14 09:30:00,48.22,48.22,48.13,48.13,249470.0,39.4839,39.4839,39.4102,39.4102,249470.0
2018-12-14 09:35:00,48.13,48.17,48.1,48.15,486179.0,39.4102,39.4429,39.3856,39.4265,486179.0
2018-12-14 09:40:00,48.15,48.23,48.14,48.22,278267.0,39.4265,39.492,39.4183,39.4839,278267.0
2018-12-14 09:45:00,48.23,48.28,48.22,48.24,177672.0,39.492,39.533,39.4839,39.5002,177672.0
2018-12-14 09:50:00,48.24,48.25,48.19,48.24,154622.0,39.5002,39.5084,39.4593,39.5002,154622.0
2018-12-14 09:55:00,48.25,48.3,48.22,48.27,327005.0,39.5084,39.5494,39.4839,39.5248,327005.0
2018-12-14 10:00:00,48.26,48.34,48.26,48.34,531915.0,39.5166,39.5821,39.5166,39.5821,531915.0
2018-12-14 10:05:00,48.34,48.34,48.29,48.33,196951.0,39.5821,39.5821,39.5412,39.5739,196951.0
2018-12-14 10:10:00,48.34,48.34,48.28,48.33,156943.0,39.5821,39.5821,39.533,39.5739,156943.0
2018-12-14 10:15:00,48.33,48.41,48.32,48.4,325449.0,39.5739,39.6394,39.5657,39.6312,325449.0
2018-12-14 10:20:00,48.41,48.44,48.38,48.41,271954.0,39.6394,39.664,39.6149,39.6394,271954.0
2018-12-14 10:25:00,48.42,48.44,48.35,48.36,257011.0,39.6476,39.664,39.5903,39.5985,257011.0
2018-12-14 10:30:00,48.35,48.35,48.29,48.3,388726.0,39.5903,39.5903,39.5412,39.5494,388726.0
2018-12-14 10:35:00,48.3,48.41,48.3,48.41,475642.0,39.5494,39.6394,39.5494,39.6394,475642.0
2018-12-14 10:40:00,48.41,48.44,48.39,48.4,360212.0,39.6394,39.664,39.6231,39.6312,360212.0
2018-12-14 10:45:00,48.4,48.46,48.38,48.44,425491.0,39.6312,39.6804,39.6149,39.664,425491.0
2018-12-14 10:50:00,48.43,48.48,48.41,48.46,293499.0,39.6558,39.6967,39.6394,39.6804,293499.0
2018-12-14 10:55:00,48.45,48.46,48.41,48.42,224924.0,39.6722,39.6804,39.6394,39.6476,224924.0
2018-12-14 11:00:00,48.41,48.49,48.41,48.48,277966.0,39.6394,39.7049,39.6394,39.6967,277966.0
2018-12-14 11:05:00,48.49,48.53,48.48,48.5,166144.0,39.7049,39.7377,39.6967,39.7131,166144.0
2018-12-14 11:10:00,48.49,48.49,48.42,48.46,283111.0,39.7049,39.7049,39.6476,39.6804,283111.0
2018-12-14 11:15:00,48.45,48.5,48.44,48.49,230224.0,39.6722,39.7131,39.664,39.7049,230224.0
2018-12-14 11:20:00,48.49,48.51,48.42,48.42,202496.0,39.7049,39.7213,39.6476,39.6476,202496.0
2018-12-14 11:25:00,48.41,48.47,48.4,48.44,353059.0,39.6394,39.6886,39.6312,39.664,353059.0
2018-12-14 11:30:00,48.44,48.55,48.43,48.52,284184.0,39.664,39.7541,39.6558,39.7295,284184.0
2018-12-14 11:35:00,48.51,48.54,48.46,48.5,191832.0,39.7213,39.7459,39.6804,39.7131,191832.0
2018-12-14 11:40:00,48.5,48.55,48.46,48.47,435082.0,39.7131,39.7541,39.6804,39.6886,435082.0
2018-12-14 11:45:00,48.46,48.46,48.38,48.39,283792.0,39.6804,39.6804,39.6149,39.6231,283792.0
2018-12-14 11:50:00,48.38,48.39,48.31,48.38,317792.0,39.6149,39.6231,39.5575,39.6149,317792.0
2018-12-14 11:55:00,48.39,48.41,48.32,48.35,365722.0,39.6231,39.6394,39.5657,39.5903,365722.0
2018-12-14 12:00:00,48.35,48.41,48.34,48.36,210086.0,39.5903,39.6394,39.5821,39.5985,210086.0
2018-12-14 12:05:00,48.36,48.4,48.33,48.33,466536.0,39.5985,39.6312,39.5739,39.5739,466536.0
2018-12-14 12:10:00,48.33,48.36,48.3,48.31,395242.0,39.5739,39.5985,39.5494,39.5575,395242.0
2018-12-14 12:15:00,48.3,48.38,48.3,48.36,351650.0,39.5494,39.6149,39.5494,39.5985,351650.0
2018-12-14 12:20:00,48.36,48.39,48.34,48.36,271886.0,39.5985,39.6231,39.5821,39.5985,271886.0
2018-12-14 12:25:00,48.35,48.38,48.34,48.37,117108.0,39.5903,39.6149,39.5821,39.6067,117108.0
2018-12-14 12:30:00,48.37,48.43,48.37,48.39,247397.0,39.6067,39.6558,39.6067,39.6231,247397.0
2018-12-14 12:35:00,48.39,48.42,48.37,48.38,235742.0,39.6231,39.6476,39.6067,39.6149,235742.0
2018-12-14 12:40:00,48.37,48.38,48.35,48.38,103237.0,39.6067,39.6149,39.5903,39.6149,103237.0
2018-12-14 12:45:00,48.38,48.38,48.33,48.36,131450.0,39.6149,39.6149,39.5739,39.5985,131450.0
2018-12-14 12:50:00,48.36,48.38,48.34,48.38,151044.0,39.5985,39.6149,39.5821,39.6149,151044.0
2018-12-14 12:55:00,48.38,48.41,48.35,48.35,103272.0,39.6149,39.6394,39.5903,39.5903,103272.0
2018-12-14 13:00:00,48.35,48.36,48.3,48.32,198761.0,39.5903,39.5985,39.5494,39.5657,198761.0
2018-12-14 13:05:00,48.31,48.39,48.31,48.38,252479.0,39.5575,39.6231,39.5575,39.6149,252479.0
2018-12-14 13:10:00,48.39,48.42,48.37,48.39,239210.0,39.6231,39.6476,39.6067,39.6231,239210.0
2018-12-14 13:15:00,48.39,48.4,48.35,48.35,101246.0,39.6231,39.6312,39.5903,39.5903,101246.0
2018-12-14 13:20:00,48.35,48.36,48.31,48.32,114444.0,39.5903,39.5985,39.5575,39.5657,114444.0
2018-12-14 13:25:00,48.32,48.35,48.31,48.31,115311.0,39.5657,39.5903,39.5575,39.5575,115311.0
2018-12-14 13:30:00,48.3,48.32,48.23,48.23,257650.0,39.5494,39.5657,39.492,39.492,257650.0
2018-12-14 13:35:00,48.24,48.28,48.22,48.26,189289.0,39.5002,39.533,39.4839,39.5166,189289.0
2018-12-14 13:40:00,48.26,48.31,48.26,48.31,369818.0,39.5166,39.5575,39.5166,39.5575,369818.0
2018-12-14 13:45:00,48.3,48.35,48.29,48.31,363773.0,39.5494,39.5903,39.5412,39.5575,363773.0
2018-12-14 13:50:00,48.3,48.34,48.29,48.3,148303.0,39.5494,39.5821,39.5412,39.5494,148303.0
2018-12-14 13:55:00,48.3,48.32,48.27,48.3,282054.0,39.5494,39.5657,39.5248,39.5494,282054.0
2018-12-14 14:00:00,48.3,48.32,48.26,48.28,359454.0,39.5494,39.5657,39.5166,39.533,359454.0
2018-12-14 14:05:00,48.28,48.35,48.28,48.32,70570.0,39.533,39.5903,39.533,39.5657,70570.0
2018-12-14 14:10:00,48.31,48.32,48.23,48.27,231901.0,39.5575,39.5657,39.492,39.5248,231901.0
2018-12-14 14:15:00,48.28,48.33,48.26,48.3,300348.0,39.533,39.5739,39.5166,39.5494,300348.0
2018-12-14 14:20:00,48.29,48.34,48.29,48.34,129445.0,39.5412,39.5821,39.5412,39.5821,129445.0
2018-12-14 14:25:00,48.34,48.35,48.28,48.31,127730.0,39.5821,39.5903,39.533,39.5575,127730.0
2018-12-14 14:30:00,48.31,48.33,48.25,48.26,205187.0,39.5575,39.5739,39.5084,39.5166,205187.0
2018-12-14 14:35:00,48.26,48.27,48.18,48.18,214414.0,39.5166,39.5248,39.4511,39.4511,214414.0
2018-12-14 14:40:00,48.18,48.24,48.16,48.17,293822.0,39.4511,39.5002,39.4347,39.4429,293822.0
2018-12-14 14:45:00,48.18,48.21,48.15,48.16,257810.0,39.4511,39.4757,39.4265,39.4347,257810.0
2018-12-14 14:50:00,48.16,48.19,48.12,48.13,212633.0,39.4347,39.4593,39.402,39.4102,212633.0
2018-12-14 14:55:00,48.13,48.24,48.12,48.22,392297.0,39.4102,39.5002,39.402,39.4839,392297.0
2018-12-14 15:00:00,48.23,48.28,48.21,48.23,432550.0,39.492,39.533,39.4757,39.492,432550.0
2018-12-14 15:05:00,48.23,48.26,48.21,48.22,161968.0,39.492,39.5166,39.4757,39.4839,161968.0
2018-12-14 15:10:00,48.23,48.33,48.22,48.28,335531.0,39.492,39.5739,39.4839,39.533,335531.0
2018-12-14 15:15:00,48.28,48.3,48.26,48.29,147281.0,39.533,39.5494,39.5166,39.5412,147281.0
2018-12-14 15:20:00,48.3,48.3,48.22,48.24,463494.0,39.5494,39.5494,39.4839,39.5002,463494.0
2018-12-14 15:25:00,48.23,48.27,48.22,48.24,169100.0,39.492,39.5248,39.4839,39.5002,169100.0
2018-12-14 15:30:00,48.23,48.28,48.2,48.2,632923.0,39.492,39.533,39.4675,39.4675,632923.0
2018-12-14 15:35:00,48.2,48.22,48.18,48.21,137091.0,39.4675,39.4839,39.4511,39.4757,137091.0
2018-12-14 15:40:00,48.2,48.22,48.15,48.17,512211.0,39.4675,39.4839,39.4265,39.4429,512211.0
2018-12-14 15:45:00,48.16,48.22,48.14,48.21,387424.0,39.4347,39.4839,39.4183,39.4757,387424.0
2018-12-14 15:50:00,48.22,48.26,48.19,48.25,191553.0,39.4839,39.5166,39.4593,39.5084,191553.0
2018-12-14 15:55:00,48.25,48.29,48.13,48.14,747176.0,39.5084,39.5412,39.4102,39.4183,747176.0
2018-12-17 09:30:00,48.18,48.23,48.09,48.12,458962.0,39.4511,39.492,39.3774,39.402,458962.0
2018-12-17 09:35:00,48.13,48.15,48.06,48.07,369097.0,39.4102,39.4265,39.3528,39.361,369097.0
2018-12-17 09:40:00,48.07,48.08,47.95,47.97,305458.0,39.361,39.3692,39.2628,39.2791,305458.0
2018-12-17 09:45:00,47.96,48.02,47.93,47.96,327263.0,39.271,39.3201,39.2464,39.271,327263.0
2018-12-17 09:50:00,47.96,47.98,47.9,47.93,211986.0,39.271,39.2873,39.2218,39.2464,211986.0
2018-12-17 09:55:00,47.93,48.04,47.93,48.03,308305.0,39.2464,39.3365,39.2464,39.3283,308305.0
2018-12-17 10:00:00,48.02,48.02,47.96,47.99,390725.0,39.3201,39.3201,39.271,39.2955,390725.0
2018-12-17 10:05:00,48.0,48.01,47.94,47.98,230495.0,39.3037,39.3119,39.2546,39.2873,230495.0
2018-12-17 10:10:00,47.98,48.09,47.95,48.08,429724.0,39.2873,39.3774,39.2628,39.3692,429724.0
2018-12-17 10:15:00,48.09,48.11,48.06,48.07,300499.0,39.3774,39.3938,39.3528,39.361,300499.0
2018-12-17 10:20:00,48.07,48.08,48.04,48.04,308484.0,39.361,39.3692,39.3365,39.3365,308484.0
2018-12-17 10:25:00,48.05,48.15,48.04,48.11,224005.0,39.3447,39.4265,39.3365,39.3938,224005.0
2018-12-17 10:30:00,48.11,48.14,48.01,48.01,370785.0,39.3938,39.4183,39.3119,39.3119,370785.0
2018-12-17 10:35:00,48.01,48.01,47.97,47.99,390726.0,39.3119,39.3119,39.2791,39.2955,390726.0
2018-12-17 10:40:00,47.98,48.15,47.96,48.15,536733.0,39.2873,39.4265,39.271,39.4265,536733.0
2018-12-17 10:45:00,48.15,48.16,48.1,48.11,413312.0,39.4265,39.4347,39.3856,39.3938,413312.0
2018-12-17 10:50:00,48.11,48.18,48.1,48.16,244949.0,39.3938,39.4511,39.3856,39.4347,244949.0
2018-12-17 10:55:00,48.16,48.24,48.15,48.21,335765.0,39.4347,39.5002,39.4265,39.4757,335765.0
2018-12-17 11:00:00,48.22,48.28,48.19,48.27,335041.0,39.4839,39.533,39.4593,39.5248,335041.0
2018-12-17 11:05:00,48.27,48.31,48.25,48.29,458735.0,39.5248,39.5575,39.5084,39.5412,458735.0
2018-12-17 11:10:00,48.29,48.34,48.28,48.33,429390.0,39.5412,39.5821,39.533,39.5739,429390.0
2018-12-17 11:15:00,48.33,48.36,48.3,48.33,415620.0,39.5739,39.5985,39.5494,39.5739,415620.0
2018-12-17 11:20:00,48.32,48.35,48.31,48.31,245887.0,39.5657,39.5903,39.5575,39.5575,245887.0
2018-12-17 11:25:00,48.32,48.35,48.28,48.28,695487.0,39.5657,39.5903,39.533,39.533,695487.0
2018-12-17 11:30:00,48.29,48.3,48.22,48.26,241629.0,39.5412,39.5494,39.4839,39.5166,241629.0
2018-12-17 11:35:00,48.25,48.25,48.21,48.23,268141.0,39.5084,39.5084,39.4757,39.492,268141.0
2018-12-17 11:40:00,48.22,48.24,48.16,48.17,467191.0,39.4839,39.5002,39.4347,39.4429,467191.0
2018-12-17 11:45:00,48.18,48.23,48.15,48.23,232550.0,39.4511,39.492,39.4265,39.492,232550.0
2018-12-17 11:50:00,48.24,48.26,48.2,48.22,189283.0,39.5002,39.5166,39.4675,39.4839,189283.0
2018-12-17 11:55:00,48.22,48.29,48.21,48.29,132844.0,39.4839,39.5412,39.4757,39.5412,132844.0
2018-12-17 12:00:00,48.29,48.32,48.27,48.29,329053.0,39.5412,39.5657,39.5248,39.5412,329053.0
2018-12-17 12:05:00,48.29,48.33,48.28,48.29,712330.0,39.5412,39.5739,39.533,39.5412,712330.0
2018-12-17 12:10:00,48.28,48.29,48.25,48.25,398868.0,39.533,39.5412,39.5084,39.5084,398868.0
2018-12-17 12:15:00,48.25,48.32,48.24,48.31,337271.0,39.5084,39.5657,39.5002,39.5575,337271.0
2018-12-17 12:20:00,48.32,48.36,48.27,48.27,386306.0,39.5657,39.5985,39.5248,39.5248,386306.0
2018-12-17 12:25:00,48.27,48.28,48.25,48.27,190583.0,39.5248,39.533,39.5084,39.5248,190583.0
2018-12-17 12:30:00,48.27,48.27,48.16,48.17,353629.0,39.5248,39.5248,39.4347,39.4429,353629.0
2018-12-17 12:35:00,48.17,48.18,48.1,48.14,708242.0,39.4429,39.4511,39.3856,39.4183,708242.0
2018-12-17 12:40:00,48.14,48.16,48.07,48.1,221465.0,39.4183,39.4347,39.361,39.3856,221465.0
2018-12-17 12:45:00,48.1,48.14,48.09,48.13,361745.0,39.3856,39.4183,39.3774,39.4102,361745.0
2018-12-17 12:50:00,48.13,48.15,48.05,48.07,197951.0,39.4102,39.4265,39.3447,39.361,197951.0
2018-12-17 12:55:00,48.07,48.08,48.04,48.04,242500.0,39.361,39.3692,39.3365,39.3365,242500.0
2018-12-17 13:00:00,48.03,48.06,48.0,48.03,247421.0,39.3283,39.3528,39.3037,39.3283,247421.0
2018-12-17 13:05:00,48.02,48.11,48.01,48.09,229269.0,39.3201,39.3938,39.3119,39.3774,229269.0
2018-12-17 13:10:00,48.09,48.12,48.05,48.09,289717.0,39.3774,39.402,39.3447,39.3774,289717.0
2018-12-17 13:15:00,48.09,48.09,48.03,48.04,259634.0,39.3774,39.3774,39.3283,39.3365,259634.0
2018-12-17 13:20:00,48.04,48.06,47.97,48.04,316362.0,39.3365,39.3528,39.2791,39.3365,316362.0
2018-12-17 13:25:00,48.04,48.07,48.0,48.0,261119.0,39.3365,39.361,39.3037,39.3037,261119.0
2018-12-17 13:30:00,48.01,48.05,47.88,47.89,284048.0,39.3119,39.3447,39.2055,39.2136,284048.0
2018-12-17 13:35:00,47.89,47.93,47.85,47.91,402696.0,39.2136,39.2464,39.1809,39.23,402696.0
2018-12-17 13:40:00,47.9,47.96,47.9,47.91,229277.0,39.2218,39.271,39.2218,39.23,229277.0
2018-12-17 13:45:00,47.91,47.92,47.85,47.88,254529.0,39.23,39.2382,39.1809,39.2055,254529.0
2018-12-17 13:50:00,47.88,47.93,47.84,47.92,384923.0,39.2055,39.2464,39.1727,39.2382,384923.0
2018-12-17 13:55:00,47.91,47.96,47.87,47.87,336571.0,39.23,39.271,39.1973,39.1973,336571.0
2018-12-17 14:00:00,47.87,47.9,47.78,47.79,390492.0,39.1973,39.2218,39.1236,39.1318,390492.0
2018-12-17 14:05:00,47.79,47.83,47.76,47.8,603570.0,39.1318,39.1645,39.1072,39.1399,603570.0
2018-12-17 14:10:00,47.8,47.83,47.77,47.83,301100.0,39.1399,39.1645,39.1154,39.1645,301100.0
2018-12-17 14:15:00,47.82,47.83,47.78,47.83,424058.0,39.1563,39.1645,39.1236,39.1645,424058.0
2018-12-17 14:20:00,47.83,47.9,47.81,47.83,427722.0,39.1645,39.2218,39.1481,39.1645,427722.0
2018-12-17 14:25:00,47.83,47.83,47.78,47.8,387879.0,39.1645,39.1645,39.1236,39.1399,387879.0
2018-12-17 14:30:00,47.8,47.86,47.78,47.82,239284.0,39.1399,39.1891,39.1236,39.1563,239284.0
2018-12-17 14:35:00,47.82,47.85,47.79,47.83,432217.0,39.1563,39.1809,39.1318,39.1645,432217.0
2018-12-17 14:40:00,47.84,47.93,47.83,47.87,597425.0,39.1727,39.2464,39.1645,39.1973,597425.0
2018-12-17 14:45:00,47.87,47.91,47.85,47.86,529422.0,39.1973,39.23,39.1809,39.1891,529422.0
2018-12-17 14:50:00,47.86,47.89,47.78,47.79,274575.0,39.1891,39.2136,39.1236,39.1318,274575.0
2018-12-17 14:55:00,47.79,47.84,47.77,47.83,336586.0,39.1318,39.1727,39.1154,39.1645,336586.0
2018-12-17 15:00:00,47.82,47.83,47.78,47.8,409177.0,39.1563,39.1645,39.1236,39.1399,409177.0
2018-12-17 15:05:00,47.8,47.88,47.77,47.78,484219.0,39.1399,39.2055,39.1154,39.1236,484219.0
2018-12-17 15:10:00,47.78,47.9,47.78,47.82,538193.0,39.1236,39.2218,39.1236,39.1563,538193.0
2018-12-17 15:15:00,47.82,47.83,47.76,47.79,515551.0,39.1563,39.1645,39.1072,39.1318,515551.0
2018-12-17 15:20:00,47.78,47.79,47.69,47.72,1077800.0,39.1236,39.1318,39.0499,39.0744,1077800.0
2018-12-17 15:25:00,47.72,47.72,47.63,47.66,604687.0,39.0744,39.0744,39.0007,39.0253,604687.0
2018-12-17 15:30:00,47.66,47.69,47.6,47.66,550377.0,39.0253,39.0499,38.9762,39.0253,550377.0
2018-12-17 15:35:00,47.65,47.7,47.59,47.67,4777055.0,39.0171,39.0581,38.968,39.0335,4777055.0
2018-12-17 15:40:00,47.66,47.67,47.62,47.63,503712.0,39.0253,39.0335,38.9926,39.0007,503712.0
2018-12-17 15:45:00,47.62,47.67,47.54,47.58,1128009.0,38.9926,39.0335,38.927,38.9598,1128009.0
2018-12-17 15:50:00,47.58,47.63,47.56,47.62,615136.0,38.9598,39.0007,38.9434,38.9926,615136.0
2018-12-17 15:55:00,47.62,47.75,47.6,47.7,961801.0,38.9926,39.099,38.9762,39.0581,961801.0
2018-12-18 09:30:00,47.2,47.23,47.13,47.17,530996.0,39.352,39.377,39.2936,39.327,530996.0
2018-12-18 09:35:00,47.18,47.2,47.09,47.11,365340.0,39.3353,39.352,39.2603,39.277,365340.0
2018-12-18 09:40:00,47.12,47.2,47.1,47.19,293032.0,39.2853,39.352,39.2686,39.3437,293032.0
2018-12-18 09:45:00,47.19,47.28,47.18,47.26,833726.0,39.3437,39.4187,39.3353,39.402,833726.0
2018-12-18 09:50:00,47.26,47.37,47.24,47.36,1695834.0,39.402,39.4937,39.3854,39.4854,1695834.0
2018-12-18 09:55:00,47.36,47.4,47.31,47.32,1261202.0,39.4854,39.5188,39.4437,39.4521,1261202.0
2018-12-18 10:00:00,47.32,47.34,47.24,47.25,343250.0,39.4521,39.4687,39.3854,39.3937,343250.0
2018-12-18 10:05:00,47.25,47.28,47.23,47.24,437004.0,39.3937,39.4187,39.377,39.3854,437004.0
2018-12-18 10:10:00,47.24,47.25,47.2,47.23,254629.0,39.3854,39.3937,39.352,39.377,254629.0
2018-12-18 10:15:00,47.24,47.29,47.22,47.27,232173.0,39.3854,39.427,39.3687,39.4104,232173.0
2018-12-18 10:20:00,47.28,47.29,47.22,47.27,326138.0,39.4187,39.427,39.3687,39.4104,326138.0
2018-12-18 10:25:00,47.27,47.3,47.24,47.29,745019.0,39.4104,39.4354,39.3854,39.427,745019.0
2018-12-18 10:30:00,47.29,47.37,47.28,47.35,796316.0,39.427,39.4937,39.4187,39.4771,796316.0
2018-12-18 10:35:00,47.35,47.37,47.31,47.33,417188.0,39.4771,39.4937,39.4437,39.4604,417188.0
2018-12-18 10:40:00,47.34,47.35,47.23,47.24,638460.0,39.4687,39.4771,39.377,39.3854,638460.0
2018-12-18 10:45:00,47.24,47.25,47.2,47.23,421292.0,39.3854,39.3937,39.352,39.377,421292.0
2018-12-18 10:50:00,47.23,47.3,47.23,47.28,597884.0,39.377,39.4354,39.377,39.4187,597884.0
2018-12-18 10:55:00,47.28,47.3,47.18,47.2,560695.0,39.4187,39.4354,39.3353,39.352,560695.0
2018-12-18 11:00:00,47.21,47.27,47.18,47.21,441769.0,39.3603,39.4104,39.3353,39.3603,441769.0
2018-12-18 11:05:00,47.21,47.23,47.18,47.21,287536.0,39.3603,39.377,39.3353,39.3603,287536.0
2018-12-18 11:10:00,47.21,47.25,47.2,47.24,244628.0,39.3603,39.3937,39.352,39.3854,244628.0
2018-12-18 11:15:00,47.23,47.24,47.17,47.21,386374.0,39.377,39.3854,39.327,39.3603,386374.0
2018-12-18 11:20:00,47.2,47.21,47.15,47.15,197877.0,39.352,39.3603,39.3103,39.3103,197877.0
2018-12-18 11:25:00,47.16,47.17,47.11,47.16,372575.0,39.3187,39.327,39.277,39.3187,372575.0
2018-12-18 11:30:00,47.16,47.23,47.16,47.2,232879.0,39.3187,39.377,39.3187,39.352,232879.0
2018-12-18 11:35:00,47.2,47.26,47.19,47.22,234292.0,39.352,39.402,39.3437,39.3687,234292.0
2018-12-18 11:40:00,47.22,47.24,47.18,47.19,210607.0,39.3687,39.3854,39.3353,39.3437,210607.0
2018-12-18 11:45:00,47.19,47.27,47.18,47.25,213502.0,39.3437,39.4104,39.3353,39.3937,213502.0
2018-12-18 11:50:00,47.25,47.27,47.19,47.22,504367.0,39.3937,39.4104,39.3437,39.3687,504367.0
2018-12-18 11:55:00,47.23,47.24,47.18,47.19,667184.0,39.377,39.3854,39.3353,39.3437,667184.0
2018-12-18 12:00:00,47.19,47.26,47.19,47.26,618389.0,39.3437,39.402,39.3437,39.402,618389.0
2018-12-18 12:05:00,47.26,47.35,47.26,47.33,449522.0,39.402,39.4771,39.402,39.4604,449522.0
2018-12-18 12:10:00,47.33,47.38,47.33,47.37,372842.0,39.4604,39.5021,39.4604,39.4937,372842.0
2018-12-18 12:15:00,47.37,47.41,47.36,47.4,374396.0,39.4937,39.5271,39.4854,39.5188,374396.0
2018-12-18 12:20:00,47.4,47.4,47.36,47.36,243353.0,39.5188,39.5188,39.4854,39.4854,243353.0
2018-12-18 12:25:00,47.36,47.37,47.29,47.31,351026.0,39.4854,39.4937,39.427,39.4437,351026.0
2018-12-18 12:30:00,47.32,47.37,47.3,47.33,142124.0,39.4521,39.4937,39.4354,39.4604,142124.0
2018-12-18 12:35:00,47.33,47.35,47.31,47.33,957395.0,39.4604,39.4771,39.4437,39.4604,957395.0
2018-12-18 12:40:00,47.32,47.35,47.3,47.32,158157.0,39.4521,39.4771,39.4354,39.4521,158157.0
2018-12-18 12:45:00,47.32,47.36,47.3,47.35,263287.0,39.4521,39.4854,39.4354,39.4771,263287.0
2018-12-18 12:50:00,47.35,47.38,47.33,47.38,178918.0,39.4771,39.5021,39.4604,39.5021,178918.0
2018-12-18 12:55:00,47.38,47.38,47.33,47.35,311290.0,39.5021,39.5021,39.4604,39.4771,311290.0
2018-12-18 13:00:00,47.36,47.39,47.34,47.38,243322.0,39.4854,39.5104,39.4687,39.5021,243322.0
2018-12-18 13:05:00,47.38,47.4,47.37,47.38,401962.0,39.5021,39.5188,39.4937,39.5021,401962.0
2018-12-18 13:10:00,47.39,47.43,47.39,47.41,449851.0,39.5104,39.5438,39.5104,39.5271,449851.0
2018-12-18 13:15:00,47.41,47.42,47.36,47.36,426182.0,39.5271,39.5354,39.4854,39.4854,426182.0
2018-12-18 13:20:00,47.36,47.39,47.35,47.36,203471.0,39.4854,39.5104,39.4771,39.4854,203471.0
2018-12-18 13:25:00,47.36,47.37,47.33,47.35,381097.0,39.4854,39.4937,39.4604,39.4771,381097.0
2018-12-18 13:30:00,47.36,47.37,47.33,47.34,176242.0,39.4854,39.4937,39.4604,39.4687,176242.0
2018-12-18 13:35:00,47.34,47.36,47.3,47.32,467341.0,39.4687,39.4854,39.4354,39.4521,467341.0
2018-12-18 13:40:00,47.32,47.36,47.31,47.35,163463.0,39.4521,39.4854,39.4437,39.4771,163463.0
2018-12-18 13:45:00,47.35,47.4,47.33,47.39,168940.0,39.4771,39.5188,39.4604,39.5104,168940.0
2018-12-18 13:50:00,47.4,47.4,47.3,47.31,196421.0,39.5188,39.5188,39.4354,39.4437,196421.0
2018-12-18 13:55:00,47.3,47.31,47.26,47.3,160799.0,39.4354,39.4437,39.402,39.4354,160799.0
2018-12-18 14:00:00,47.3,47.35,47.3,47.34,377425.0,39.4354,39.4771,39.4354,39.4687,377425.0
2018-12-18 14:05:00,47.34,47.4,47.31,47.4,203518.0,39.4687,39.5188,39.4437,39.5188,203518.0
2018-12-18 14:10:00,47.4,47.42,47.37,47.38,229735.0,39.5188,39.5354,39.4937,39.5021,229735.0
2018-12-18 14:15:00,47.37,47.39,47.32,47.35,244586.0,39.4937,39.5104,39.4521,39.4771,244586.0
2018-12-18 14:20:00,47.35,47.38,47.34,47.35,196495.0,39.4771,39.5021,39.4687,39.4771,196495.0
2018-12-18 14:25:00,47.36,47.4,47.34,47.37,595416.0,39.4854,39.5188,39.4687,39.4937,595416.0
2018-12-18 14:30:00,47.38,47.38,47.29,47.29,289485.0,39.5021,39.5021,39.427,39.427,289485.0
2018-12-18 14:35:00,47.29,47.32,47.26,47.29,262360.0,39.427,39.4521,39.402,39.427,262360.0
2018-12-18 14:40:00,47.29,47.31,47.14,47.15,1032252.0,39.427,39.4437,39.302,39.3103,1032252.0
2018-12-18 14:45:00,47.15,47.19,47.13,47.16,932905.0,39.3103,39.3437,39.2936,39.3187,932905.0
2018-12-18 14:50:00,47.16,47.18,47.14,47.17,315126.0,39.3187,39.3353,39.302,39.327,315126.0
2018-12-18 14:55:00,47.17,47.18,47.07,47.07,546840.0,39.327,39.3353,39.2436,39.2436,546840.0
2018-12-18 15:00:00,47.07,47.12,47.03,47.1,1007791.0,39.2436,39.2853,39.2103,39.2686,1007791.0
2018-12-18 15:05:00,47.1,47.15,47.04,47.1,457147.0,39.2686,39.3103,39.2186,39.2686,457147.0
2018-12-18 15:10:00,47.09,47.18,47.09,47.15,473024.0,39.2603,39.3353,39.2603,39.3103,473024.0
2018-12-18 15:15:00,47.15,47.19,47.11,47.18,241716.0,39.3103,39.3437,39.277,39.3353,241716.0
2018-12-18 15:20:00,47.18,47.21,47.13,47.17,317065.0,39.3353,39.3603,39.2936,39.327,317065.0
2018-12-18 15:25:00,47.17,47.17,47.07,47.12,631156.0,39.327,39.327,39.2436,39.2853,631156.0
2018-12-18 15:30:00,47.12,47.2,47.11,47.18,792210.0,39.2853,39.352,39.277,39.3353,792210.0
2018-12-18 15:35:00,47.18,47.23,47.18,47.2,501412.0,39.3353,39.377,39.3353,39.352,501412.0
2018-12-18 15:40:00,47.19,47.26,47.18,47.23,575437.0,39.3437,39.402,39.3353,39.377,575437.0
2018-12-18 15:45:00,47.22,47.32,47.22,47.3,539076.0,39.3687,39.4521,39.3687,39.4354,539076.0
2018-12-18 15:50:00,47.3,47.31,47.22,47.25,508242.0,39.4354,39.4437,39.3687,39.3937,508242.0
2018-12-18 15:55:00,47.25,47.25,47.15,47.17,1146726.0,39.3937,39.3937,39.3103,39.327,1146726.0
2018-12-19 09:30:00,47.37,47.5,47.36,47.49,534019.0,39.4937,39.6021,39.4854,39.5938,534019.0
2018-12-19 09:35:00,47.5,47.52,47.47,47.5,278649.0,39.6021,39.6188,39.5771,39.6021,278649.0
2018-12-19 09:40:00,47.5,47.57,47.5,47.55,313629.0,39.6021,39.6605,39.6021,39.6438,313629.0
2018-12-19 09:45:00,47.55,47.61,47.53,47.61,350525.0,39.6438,39.6938,39.6271,39.6938,350525.0
2018-12-19 09:50:00,47.61,47.63,47.58,47.62,264359.0,39.6938,39.7105,39.6688,39.7022,264359.0
2018-12-19 09:55:00,47.63,47.69,47.59,47.6,415135.0,39.7105,39.7605,39.6772,39.6855,415135.0
2018-12-19 10:00:00,47.6,47.65,47.6,47.61,280062.0,39.6855,39.7272,39.6855,39.6938,280062.0
2018-12-19 10:05:00,47.61,47.62,47.59,47.6,464793.0,39.6938,39.7022,39.6772,39.6855,464793.0
2018-12-19 10:10:00,47.6,47.67,47.59,47.65,1447969.0,39.6855,39.7439,39.6772,39.7272,1447969.0
2018-12-19 10:15:00,47.65,47.68,47.63,47.67,243783.0,39.7272,39.7522,39.7105,39.7439,243783.0
2018-12-19 10:20:00,47.67,47.68,47.62,47.64,124752.0,39.7439,39.7522,39.7022,39.7189,124752.0
2018-12-19 10:25:00,47.64,47.66,47.61,47.64,219285.0,39.7189,39.7355,39.6938,39.7189,219285.0
2018-12-19 10:30:00,47.64,47.68,47.61,47.61,192257.0,39.7189,39.7522,39.6938,39.6938,192257.0
2018-12-19 10:35:00,47.61,47.68,47.61,47.63,890297.0,39.6938,39.7522,39.6938,39.7105,890297.0
2018-12-19 10:40:00,47.63,47.66,47.61,47.62,201766.0,39.7105,39.7355,39.6938,39.7022,201766.0
2018-12-19 10:45:00,47.63,47.63,47.55,47.55,96647.0,39.7105,39.7105,39.6438,39.6438,96647.0
2018-12-19 10:50:00,47.55,47.62,47.55,47.58,115951.0,39.6438,39.7022,39.6438,39.6688,115951.0
2018-12-19 10:55:00,47.58,47.58,47.53,47.57,137070.0,39.6688,39.6688,39.6271,39.6605,137070.0
2018-12-19 11:00:00,47.58,47.58,47.52,47.52,162805.0,39.6688,39.6688,39.6188,39.6188,162805.0
2018-12-19 11:05:00,47.53,47.57,47.52,47.54,150669.0,39.6271,39.6605,39.6188,39.6355,150669.0
2018-12-19 11:10:00,47.53,47.57,47.49,47.5,2023907.0,39.6271,39.6605,39.5938,39.6021,2023907.0
2018-12-19 11:15:00,47.5,47.53,47.48,47.53,255601.0,39.6021,39.6271,39.5855,39.6271,255601.0
2018-12-19 11:20:00,47.53,47.56,47.52,47.53,499194.0,39.6271,39.6522,39.6188,39.6271,499194.0
2018-12-19 11:25:00,47.53,47.54,47.49,47.51,1465014.0,39.6271,39.6355,39.5938,39.6105,1465014.0
2018-12-19 11:30:00,47.5,47.51,47.46,47.49,637353.0,39.6021,39.6105,39.5688,39.5938,637353.0
2018-12-19 11:35:00,47.49,47.53,47.48,47.52,148627.0,39.5938,39.6271,39.5855,39.6188,148627.0
2018-12-19 11:40:00,47.52,47.55,47.51,47.53,315769.0,39.6188,39.6438,39.6105,39.6271,315769.0
2018-12-19 11:45:00,47.52,47.6,47.52,47.6,414831.0,39.6188,39.6855,39.6188,39.6855,414831.0
2018-12-19 11:50:00,47.6,47.65,47.59,47.65,355068.0,39.6855,39.7272,39.6772,39.7272,355068.0
2018-12-19 11:55:00,47.65,47.7,47.63,47.68,301383.0,39.7272,39.7689,39.7105,39.7522,301383.0
2018-12-19 12:00:00,47.69,47.72,47.68,47.71,328269.0,39.7605,39.7855,39.7522,39.7772,328269.0
2018-12-19 12:05:00,47.71,47.75,47.69,47.73,386793.0,39.7772,39.8106,39.7605,39.7939,386793.0
2018-12-19 12:10:00,47.74,47.74,47.69,47.71,321101.0,39.8022,39.8022,39.7605,39.7772,321101.0
2018-12-19 12:15:00,47.7,47.71,47.67,47.68,178982.0,39.7689,39.7772,39.7439,39.7522,178982.0
2018-12-19 12:20:00,47.69,47.69,47.64,47.68,98389.0,39.7605,39.7605,39.7189,39.7522,98389.0
2018-12-19 12:25:00,47.68,47.7,47.65,47.66,100236.0,39.7522,39.7689,39.7272,39.7355,100236.0
2018-12-19 12:30:00,47.66,47.68,47.65,47.67,171536.0,39.7355,39.7522,39.7272,39.7439,171536.0
2018-12-19 12:35:00,47.67,47.69,47.65,47.65,83616.0,39.7439,39.7605,39.7272,39.7272,83616.0
2018-12-19 12:40:00,47.66,47.67,47.63,47.67,121333.0,39.7355,39.7439,39.7105,39.7439,121333.0
2018-12-19 12:45:00,47.67,47.69,47.64,47.69,280819.0,39.7439,39.7605,39.7189,39.7605,280819.0
2018-12-19 12:50:00,47.69,47.71,47.64,47.65,817031.0,39.7605,39.7772,39.7189,39.7272,817031.0
2018-12-19 12:55:00,47.65,47.65,47.61,47.61,516232.0,39.7272,39.7272,39.6938,39.6938,516232.0
2018-12-19 13:00:00,47.61,47.63,47.58,47.61,345315.0,39.6938,39.7105,39.6688,39.6938,345315.0
2018-12-19 13:05:00,47.61,47.62,47.56,47.58,348058.0,39.6938,39.7022,39.6522,39.6688,348058.0
2018-12-19 13:10:00,47.58,47.6,47.56,47.58,317010.0,39.6688,39.6855,39.6522,39.6688,317010.0
2018-12-19 13:15:00,47.58,47.61,47.55,47.6,246599.0,39.6688,39.6938,39.6438,39.6855,246599.0
2018-12-19 13:20:00,47.6,47.62,47.51,47.52,452751.0,39.6855,39.7022,39.6105,39.6188,452751.0
2018-12-19 13:25:00,47.51,47.56,47.51,47.55,217563.0,39.6105,39.6522,39.6105,39.6438,217563.0
2018-12-19 13:30:00,47.55,47.59,47.54,47.59,425867.0,39.6438,39.6772,39.6355,39.6772,425867.0
2018-12-19 13:35:00,47.59,47.62,47.58,47.59,420829.0,39.6772,39.7022,39.6688,39.6772,420829.0
2018-12-19 13:40:00,47.59,47.67,47.59,47.64,458332.0,39.6772,39.7439,39.6772,39.7189,458332.0
2018-12-19 13:45:00,47.64,47.65,47.6,47.64,199983.0,39.7189,39.7272,39.6855,39.7189,199983.0
2018-12-19 13:50:00,47.65,47.67,47.63,47.64,208425.0,39.7272,39.7439,39.7105,39.7189,208425.0
2018-12-19 13:55:00,47.64,47.81,47.59,47.81,329329.0,39.7189,39.8606,39.6772,39.8606,329329.0
2018-12-19 14:00:00,47.75,47.78,47.09,47.09,2496875.0,39.8106,39.8356,39.2603,39.2603,2496875.0
2018-12-19 14:05:00,47.09,47.28,46.95,47.03,1381055.0,39.2603,39.4187,39.1436,39.2103,1381055.0
2018-12-19 14:10:00,47.03,47.04,46.75,46.89,1833887.0,39.2103,39.2186,38.9768,39.0936,1833887.0
2018-12-19 14:15:00,46.89,47.1,46.81,47.08,913704.0,39.0936,39.2686,39.0269,39.252,913704.0
2018-12-19 14:20:00,47.07,47.14,46.98,47.13,851314.0,39.2436,39.302,39.1686,39.2936,851314.0
2018-12-19 14:25:00,47.12,47.24,47.06,47.2,449876.0,39.2853,39.3854,39.2353,39.352,449876.0
2018-12-19 14:30:00,47.2,47.3,47.11,47.2,1108338.0,39.352,39.4354,39.277,39.352,1108338.0
2018-12-19 14:35:00,47.2,47.34,47.16,47.23,2217353.0,39.352,39.4687,39.3187,39.377,2217353.0
2018-12-19 14:40:00,47.23,47.23,46.81,46.82,806704.0,39.377,39.377,39.0269,39.0352,806704.0
2018-12-19 14:45:00,46.83,46.9,46.79,46.87,1185673.0,39.0435,39.1019,39.0102,39.0769,1185673.0
2018-12-19 14:50:00,46.87,46.87,46.63,46.68,1123961.0,39.0769,39.0769,38.8768,38.9185,1123961.0
2018-12-19 14:55:00,46.68,46.68,46.42,46.51,947302.0,38.9185,38.9185,38.7017,38.7767,947302.0
2018-12-19 15:00:00,46.51,46.51,46.18,46.21,1231393.0,38.7767,38.7767,38.5016,38.5266,1231393.0
2018-12-19 15:05:00,46.2,46.33,46.04,46.29,1386916.0,38.5183,38.6267,38.3849,38.5933,1386916.0
2018-12-19 15:10:00,46.29,46.46,46.23,46.45,1007941.0,38.5933,38.7351,38.5433,38.7267,1007941.0
2018-12-19 15:15:00,46.46,46.46,46.2,46.28,787079.0,38.7351,38.7351,38.5183,38.585,787079.0
2018-12-19 15:20:00,46.28,46.35,46.13,46.33,976799.0,38.585,38.6433,38.4599,38.6267,976799.0
2018-12-19 15:25:00,46.33,46.34,46.16,46.17,1116600.0,38.6267,38.635,38.4849,38.4933,1116600.0
2018-12-19 15:30:00,46.17,46.33,46.16,46.32,995310.0,38.4933,38.6267,38.4849,38.6183,995310.0
2018-12-19 15:35:00,46.32,46.32,46.2,46.21,548712.0,38.6183,38.6183,38.5183,38.5266,548712.0
2018-12-19 15:40:00,46.21,46.23,46.1,46.2,967178.0,38.5266,38.5433,38.4349,38.5183,967178.0
2018-12-19 15:45:00,46.2,46.34,46.19,46.33,1014789.0,38.5183,38.635,38.5099,38.6267,1014789.0
2018-12-19 15:50:00,46.32,46.39,46.28,46.37,706065.0,38.6183,38.6767,38.585,38.66,706065.0
2018-12-19 15:55:00,46.38,46.43,46.35,46.4,953785.0,38.6684,38.71,38.6433,38.685,953785.0
2018-12-20 09:30:00,46.9,47.09,46.89,47.07,677316.0,39.1019,39.2603,39.0936,39.2436,677316.0
2018-12-20 09:35:00,47.07,47.1,47.01,47.08,615281.0,39.2436,39.2686,39.1936,39.252,615281.0
2018-12-20 09:40:00,47.07,47.07,46.87,46.98,406884.0,39.2436,39.2436,39.0769,39.1686,406884.0
2018-12-20 09:45:00,46.98,47.01,46.86,46.9,558601.0,39.1686,39.1936,39.0685,39.1019,558601.0
2018-12-20 09:50:00,46.9,46.96,46.85,46.92,528549.0,39.1019,39.1519,39.0602,39.1186,528549.0
2018-12-20 09:55:00,46.91,47.04,46.9,47.03,1071902.0,39.1102,39.2186,39.1019,39.2103,1071902.0
2018-12-20 10:00:00,47.02,47.07,46.92,46.97,631047.0,39.2019,39.2436,39.1186,39.1603,631047.0
2018-12-20 10:05:00,46.96,47.12,46.95,47.1,585006.0,39.1519,39.2853,39.1436,39.2686,585006.0
2018-12-20 10:10:00,47.08,47.1,47.04,47.08,284047.0,39.252,39.2686,39.2186,39.252,284047.0
2018-12-20 10:15:00,47.08,47.1,46.98,47.0,463914.0,39.252,39.2686,39.1686,39.1853,463914.0
2018-12-20 10:20:00,46.99,47.08,46.95,47.03,333984.0,39.1769,39.252,39.1436,39.2103,333984.0
2018-12-20 10:25:00,47.03,47.1,47.02,47.03,411005.0,39.2103,39.2686,39.2019,39.2103,411005.0
2018-12-20 10:30:00,47.03,47.11,47.0,47.07,466745.0,39.2103,39.277,39.1853,39.2436,466745.0
2018-12-20 10:35:00,47.05,47.12,46.99,47.09,1294354.0,39.227,39.2853,39.1769,39.2603,1294354.0
2018-12-20 10:40:00,47.09,47.17,47.06,47.15,397069.0,39.2603,39.327,39.2353,39.3103,397069.0
2018-12-20 10:45:00,47.15,47.15,47.01,47.01,507708.0,39.3103,39.3103,39.1936,39.1936,507708.0
2018-12-20 10:50:00,47.0,47.02,46.92,46.94,414049.0,39.1853,39.2019,39.1186,39.1352,414049.0
2018-12-20 10:55:00,46.94,47.05,46.92,47.0,590466.0,39.1352,39.227,39.1186,39.1853,590466.0
2018-12-20 11:00:00,47.0,47.0,46.94,46.98,542644.0,39.1853,39.1853,39.1352,39.1686,542644.0
2018-12-20 11:05:00,46.98,47.04,46.93,46.97,380115.0,39.1686,39.2186,39.1269,39.1603,380115.0
2018-12-20 11:10:00,46.97,47.0,46.95,46.98,327333.0,39.1603,39.1853,39.1436,39.1686,327333.0
2018-12-20 11:15:00,46.97,46.99,46.9,46.93,522065.0,39.1603,39.1769,39.1019,39.1269,522065.0
2018-12-20 11:20:00,46.93,46.93,46.85,46.87,318188.0,39.1269,39.1269,39.0602,39.0769,318188.0
2018-12-20 11:25:00,46.88,46.9,46.77,46.82,593339.0,39.0852,39.1019,38.9935,39.0352,593339.0
2018-12-20 11:30:00,46.82,46.87,46.79,46.82,373680.0,39.0352,39.0769,39.0102,39.0352,373680.0
2018-12-20 11:35:00,46.83,46.86,46.76,46.79,590656.0,39.0435,39.0685,38.9852,39.0102,590656.0
2018-12-20 11:40:00,46.79,46.83,46.69,46.71,380334.0,39.0102,39.0435,38.9268,38.9435,380334.0
2018-12-20 11:45:00,46.71,46.71,46.61,46.62,414498.0,38.9435,38.9435,38.8601,38.8684,414498.0
2018-12-20 11:50:00,46.63,46.68,46.55,46.67,791510.0,38.8768,38.9185,38.8101,38.9101,791510.0
2018-12-20 11:55:00,46.66,46.78,46.61,46.67,1011420.0,38.9018,39.0018,38.8601,38.9101,1011420.0
2018-12-20 12:00:00,46.68,46.74,46.64,46.67,440423.0,38.9185,38.9685,38.8851,38.9101,440423.0
2018-12-20 12:05:00,46.67,46.73,46.62,46.68,341752.0,38.9101,38.9602,38.8684,38.9185,341752.0
2018-12-20 12:10:00,46.69,46.75,46.63,46.65,337066.0,38.9268,38.9768,38.8768,38.8935,337066.0
2018-12-20 12:15:00,46.65,46.79,46.63,46.77,453191.0,38.8935,39.0102,38.8768,38.9935,453191.0
2018-12-20 12:20:00,46.78,46.81,46.75,46.8,474658.0,39.0018,39.0269,38.9768,39.0185,474658.0
2018-12-20 12:25:00,46.8,46.88,46.79,46.87,445779.0,39.0185,39.0852,39.0102,39.0769,445779.0
2018-12-20 12:30:00,46.87,46.9,46.8,46.84,421784.0,39.0769,39.1019,39.0185,39.0519,421784.0
2018-12-20 12:35:00,46.84,46.88,46.79,46.86,1529368.0,39.0519,39.0852,39.0102,39.0685,1529368.0
2018-12-20 12:40:00,46.84,46.86,46.76,46.8,971054.0,39.0519,39.0685,38.9852,39.0185,971054.0
2018-12-20 12:45:00,46.8,46.83,46.77,46.81,678038.0,39.0185,39.0435,38.9935,39.0269,678038.0
2018-12-20 12:50:00,46.81,46.85,46.77,46.78,601293.0,39.0269,39.0602,38.9935,39.0018,601293.0
2018-12-20 12:55:00,46.77,46.87,46.74,46.84,476850.0,38.9935,39.0769,38.9685,39.0519,476850.0
2018-12-20 13:00:00,46.84,46.85,46.74,46.77,411803.0,39.0519,39.0602,38.9685,38.9935,411803.0
2018-12-20 13:05:00,46.76,46.81,46.72,46.72,670433.0,38.9852,39.0269,38.9518,38.9518,670433.0
2018-12-20 13:10:00,46.71,46.81,46.7,46.78,284112.0,38.9435,39.0269,38.9351,39.0018,284112.0
2018-12-20 13:15:00,46.79,46.83,46.76,46.78,1008471.0,39.0102,39.0435,38.9852,39.0018,1008471.0
2018-12-20 13:20:00,46.78,46.85,46.72,46.77,520213.0,39.0018,39.0602,38.9518,38.9935,520213.0
2018-12-20 13:25:00,46.77,46.82,46.73,46.75,393457.0,38.9935,39.0352,38.9602,38.9768,393457.0
2018-12-20 13:30:00,46.74,46.75,46.69,46.73,381399.0,38.9685,38.9768,38.9268,38.9602,381399.0
2018-12-20 13:35:00,46.73,46.8,46.7,46.76,417848.0,38.9602,39.0185,38.9351,38.9852,417848.0
2018-12-20 13:40:00,46.77,46.77,46.66,46.76,694606.0,38.9935,38.9935,38.9018,38.9852,694606.0
2018-12-20 13:45:00,46.76,46.8,46.72,46.76,391339.0,38.9852,39.0185,38.9518,38.9852,391339.0
2018-12-20 13:50:00,46.76,46.77,46.65,46.66,671731.0,38.9852,38.9935,38.8935,38.9018,671731.0
2018-12-20 13:55:00,46.66,46.7,46.63,46.64,616613.0,38.9018,38.9351,38.8768,38.8851,616613.0
2018-12-20 14:00:00,46.64,46.68,46.53,46.58,1861233.0,38.8851,38.9185,38.7934,38.8351,1861233.0
2018-12-20 14:05:00,46.58,46.61,46.53,46.54,909194.0,38.8351,38.8601,38.7934,38.8017,909194.0
2018-12-20 14:10:00,46.54,46.54,46.42,46.52,955166.0,38.8017,38.8017,38.7017,38.7851,955166.0
2018-12-20 14:15:00,46.52,46.53,46.4,46.41,554395.0,38.7851,38.7934,38.685,38.6934,554395.0
2018-12-20 14:20:00,46.41,46.57,46.41,46.53,412499.0,38.6934,38.8268,38.6934,38.7934,412499.0
2018-12-20 14:25:00,46.53,46.66,46.53,46.65,452696.0,38.7934,38.9018,38.7934,38.8935,452696.0
2018-12-20 14:30:00,46.65,46.7,46.63,46.68,497378.0,38.8935,38.9351,38.8768,38.9185,497378.0
2018-12-20 14:35:00,46.68,46.79,46.66,46.71,482906.0,38.9185,39.0102,38.9018,38.9435,482906.0
2018-12-20 14:40:00,46.69,46.88,46.69,46.86,964703.0,38.9268,39.0852,38.9268,39.0685,964703.0
2018-12-20 14:45:00,46.86,46.92,46.81,46.88,1464891.0,39.0685,39.1186,39.0269,39.0852,1464891.0
2018-12-20 14:50:00,46.88,46.88,46.79,46.81,613162.0,39.0852,39.0852,39.0102,39.0269,613162.0
2018-12-20 14:55:00,46.8,46.81,46.71,46.77,938095.0,39.0185,39.0269,38.9435,38.9935,938095.0
2018-12-20 15:00:00,46.76,46.77,46.65,46.67,563331.0,38.9852,38.9935,38.8935,38.9101,563331.0
2018-12-20 15:05:00,46.68,46.8,46.62,46.79,775913.0,38.9185,39.0185,38.8684,39.0102,775913.0
2018-12-20 15:10:00,46.79,46.88,46.74,46.87,489754.0,39.0102,39.0852,38.9685,39.0769,489754.0
2018-12-20 15:15:00,46.87,46.89,46.81,46.81,665549.0,39.0769,39.0936,39.0269,39.0269,665549.0
2018-12-20 15:20:00,46.8,46.92,46.79,46.91,639826.0,39.0185,39.1186,39.0102,39.1102,639826.0
2018-12-20 15:25:00,46.91,46.92,46.85,46.86,613483.0,39.1102,39.1186,39.0602,39.0685,613483.0
2018-12-20 15:30:00,46.86,46.95,46.85,46.91,701822.0,39.0685,39.1436,39.0602,39.1102,701822.0
2018-12-20 15:35:00,46.91,46.98,46.87,46.95,782165.0,39.1102,39.1686,39.0769,39.1436,782165.0
2018-12-20 15:40:00,46.95,46.98,46.79,46.8,1213079.0,39.1436,39.1686,39.0102,39.0185,1213079.0
2018-12-20 15:45:00,46.8,46.84,46.75,46.8,937538.0,39.0185,39.0519,38.9768,39.0185,937538.0
2018-12-20 15:50:00,46.79,46.82,46.72,46.8,1038392.0,39.0102,39.0352,38.9518,39.0185,1038392.0
2018-12-20 15:55:00,46.79,46.88,46.77,46.83,1310785.0,39.0102,39.0852,38.9935,39.0435,1310785.0
2018-12-21 09:30:00,46.88,46.92,46.78,46.83,469309.0,39.0852,39.1186,39.0018,39.0435,469309.0
2018-12-21 09:35:00,46.84,46.91,46.83,46.9,1276014.0,39.0519,39.1102,39.0435,39.1019,1276014.0
2018-12-21 09:40:00,46.91,46.95,46.84,46.91,514882.0,39.1102,39.1436,39.0519,39.1102,514882.0
2018-12-21 09:45:00,46.9,46.91,46.82,46.83,602959.0,39.1019,39.1102,39.0352,39.0435,602959.0
2018-12-21 09:50:00,46.84,46.84,46.75,46.77,748311.0,39.0519,39.0519,38.9768,38.9935,748311.0
2018-12-21 09:55:00,46.77,46.85,46.76,46.84,382363.0,38.9935,39.0602,38.9852,39.0519,382363.0
2018-12-21 10:00:00,46.84,46.84,46.77,46.77,879342.0,39.0519,39.0519,38.9935,38.9935,879342.0
2018-12-21 10:05:00,46.78,46.81,46.72,46.77,970158.0,39.0018,39.0269,38.9518,38.9935,970158.0
2018-12-21 10:10:00,46.77,47.01,46.75,47.0,837155.0,38.9935,39.1936,38.9768,39.1853,837155.0
2018-12-21 10:15:00,47.0,47.12,46.98,47.07,1246144.0,39.1853,39.2853,39.1686,39.2436,1246144.0
2018-12-21 10:20:00,47.08,47.13,47.03,47.05,801093.0,39.252,39.2936,39.2103,39.227,801093.0
2018-12-21 10:25:00,47.05,47.05,46.97,47.01,356733.0,39.227,39.227,39.1603,39.1936,356733.0
2018-12-21 10:30:00,47.01,47.02,46.91,46.93,629627.0,39.1936,39.2019,39.1102,39.1269,629627.0
2018-12-21 10:35:00,46.92,46.93,46.87,46.88,458340.0,39.1186,39.1269,39.0769,39.0852,458340.0
2018-12-21 10:40:00,46.88,46.89,46.83,46.85,307613.0,39.0852,39.0936,39.0435,39.0602,307613.0
2018-12-21 10:45:00,46.84,46.93,46.84,46.88,170122.0,39.0519,39.1269,39.0519,39.0852,170122.0
2018-12-21 10:50:00,46.88,46.91,46.82,46.86,320436.0,39.0852,39.1102,39.0352,39.0685,320436.0
2018-12-21 10:55:00,46.85,46.87,46.81,46.83,273704.0,39.0602,39.0769,39.0269,39.0435,273704.0
2018-12-21 11:00:00,46.82,46.85,46.75,46.78,380428.0,39.0352,39.0602,38.9768,39.0018,380428.0
2018-12-21 11:05:00,46.77,46.8,46.65,46.65,580352.0,38.9935,39.0185,38.8935,38.8935,580352.0
2018-12-21 11:10:00,46.65,46.76,46.65,46.71,417557.0,38.8935,38.9852,38.8935,38.9435,417557.0
2018-12-21 11:15:00,46.72,46.81,46.71,46.8,335076.0,38.9518,39.0269,38.9435,39.0185,335076.0
2018-12-21 11:20:00,46.8,46.86,46.79,46.85,303210.0,39.0185,39.0685,39.0102,39.0602,303210.0
2018-12-21 11:25:00,46.84,46.91,46.8,46.9,335347.0,39.0519,39.1102,39.0185,39.1019,335347.0
2018-12-21 11:30:00,46.91,46.92,46.85,46.88,458977.0,39.1102,39.1186,39.0602,39.0852,458977.0
2018-12-21 11:35:00,46.87,46.89,46.83,46.85,490164.0,39.0769,39.0936,39.0435,39.0602,490164.0
2018-12-21 11:40:00,46.84,46.87,46.79,46.82,476032.0,39.0519,39.0769,39.0102,39.0352,476032.0
2018-12-21 11:45:00,46.83,46.84,46.73,46.74,355480.0,39.0435,39.0519,38.9602,38.9685,355480.0
2018-12-21 11:50:00,46.75,46.82,46.74,46.77,351515.0,38.9768,39.0352,38.9685,38.9935,351515.0
2018-12-21 11:55:00,46.77,46.8,46.68,46.7,198073.0,38.9935,39.0185,38.9185,38.9351,198073.0
2018-12-21 12:00:00,46.69,46.72,46.66,46.7,412095.0,38.9268,38.9518,38.9018,38.9351,412095.0
2018-12-21 12:05:00,46.69,46.71,46.61,46.63,378847.0,38.9268,38.9435,38.8601,38.8768,378847.0
2018-12-21 12:10:00,46.63,46.64,46.55,46.59,445734.0,38.8768,38.8851,38.8101,38.8434,445734.0
2018-12-21 12:15:00,46.58,46.64,46.55,46.56,379160.0,38.8351,38.8851,38.8101,38.8184,379160.0
2018-12-21 12:20:00,46.56,46.6,46.52,46.56,212490.0,38.8184,38.8518,38.7851,38.8184,212490.0
2018-12-21 12:25:00,46.56,46.57,46.46,46.48,465702.0,38.8184,38.8268,38.7351,38.7517,465702.0
2018-12-21 12:30:00,46.48,46.5,46.37,46.47,871363.0,38.7517,38.7684,38.66,38.7434,871363.0
2018-12-21 12:35:00,46.48,46.57,46.46,46.56,599823.0,38.7517,38.8268,38.7351,38.8184,599823.0
2018-12-21 12:40:00,46.55,46.61,46.51,46.56,314849.0,38.8101,38.8601,38.7767,38.8184,314849.0
2018-12-21 12:45:00,46.56,46.66,46.56,46.59,646887.0,38.8184,38.9018,38.8184,38.8434,646887.0
2018-12-21 12:50:00,46.59,46.61,46.49,46.5,672237.0,38.8434,38.8601,38.7601,38.7684,672237.0
2018-12-21 12:55:00,46.51,46.57,46.42,46.46,428855.0,38.7767,38.8268,38.7017,38.7351,428855.0
2018-12-21 13:00:00,46.46,46.52,46.42,46.49,565367.0,38.7351,38.7851,38.7017,38.7601,565367.0
2018-12-21 13:05:00,46.49,46.49,46.4,46.49,272421.0,38.7601,38.7601,38.685,38.7601,272421.0
2018-12-21 13:10:00,46.47,46.5,46.39,46.42,514218.0,38.7434,38.7684,38.6767,38.7017,514218.0
2018-12-21 13:15:00,46.41,46.46,46.4,46.44,561134.0,38.6934,38.7351,38.685,38.7184,561134.0
2018-12-21 13:20:00,46.44,46.54,46.41,46.52,468477.0,38.7184,38.8017,38.6934,38.7851,468477.0
2018-12-21 13:25:00,46.51,46.56,46.49,46.52,251439.0,38.7767,38.8184,38.7601,38.7851,251439.0
2018-12-21 13:30:00,46.52,46.61,46.48,46.6,211643.0,38.7851,38.8601,38.7517,38.8518,211643.0
2018-12-21 13:35:00,46.61,46.61,46.53,46.59,393896.0,38.8601,38.8601,38.7934,38.8434,393896.0
2018-12-21 13:40:00,46.6,46.64,46.56,46.64,353228.0,38.8518,38.8851,38.8184,38.8851,353228.0
2018-12-21 13:45:00,46.63,46.63,46.53,46.53,278697.0,38.8768,38.8768,38.7934,38.7934,278697.0
2018-12-21 13:50:00,46.54,46.57,46.47,46.51,206497.0,38.8017,38.8268,38.7434,38.7767,206497.0
2018-12-21 13:55:00,46.51,46.53,46.48,46.51,319947.0,38.7767,38.7934,38.7517,38.7767,319947.0
2018-12-21 14:00:00,46.51,46.53,46.46,46.48,305691.0,38.7767,38.7934,38.7351,38.7517,305691.0
2018-12-21 14:05:00,46.47,46.53,46.45,46.5,359391.0,38.7434,38.7934,38.7267,38.7684,359391.0
2018-12-21 14:10:00,46.49,46.52,46.41,46.45,381436.0,38.7601,38.7851,38.6934,38.7267,381436.0
2018-12-21 14:15:00,46.45,46.53,46.43,46.52,275405.0,38.7267,38.7934,38.71,38.7851,275405.0
2018-12-21 14:20:00,46.53,46.57,46.51,46.52,248270.0,38.7934,38.8268,38.7767,38.7851,248270.0
2018-12-21 14:25:00,46.52,46.53,46.45,46.5,186095.0,38.7851,38.7934,38.7267,38.7684,186095.0
2018-12-21 14:30:00,46.51,46.54,46.47,46.48,287369.0,38.7767,38.8017,38.7434,38.7517,287369.0
2018-12-21 14:35:00,46.48,46.53,46.47,46.48,463455.0,38.7517,38.7934,38.7434,38.7517,463455.0
2018-12-21 14:40:00,46.48,46.49,46.37,46.4,220741.0,38.7517,38.7601,38.66,38.685,220741.0
2018-12-21 14:45:00,46.41,46.44,46.38,46.41,533099.0,38.6934,38.7184,38.6684,38.6934,533099.0
2018-12-21 14:50:00,46.41,46.53,46.41,46.43,205481.0,38.6934,38.7934,38.6934,38.71,205481.0
2018-12-21 14:55:00,46.44,46.47,46.4,46.45,342946.0,38.7184,38.7434,38.685,38.7267,342946.0
2018-12-21 15:00:00,46.45,46.51,46.44,46.49,257488.0,38.7267,38.7767,38.7184,38.7601,257488.0
2018-12-21 15:05:00,46.48,46.5,46.43,46.47,173901.0,38.7517,38.7684,38.71,38.7434,173901.0
2018-12-21 15:10:00,46.46,46.47,46.35,46.36,313638.0,38.7351,38.7434,38.6433,38.6517,313638.0
2018-12-21 15:15:00,46.36,46.39,46.31,46.33,969356.0,38.6517,38.6767,38.61,38.6267,969356.0
2018-12-21 15:20:00,46.34,46.37,46.32,46.33,500727.0,38.635,38.66,38.6183,38.6267,500727.0
2018-12-21 15:25:00,46.33,46.34,46.26,46.26,916323.0,38.6267,38.635,38.5683,38.5683,916323.0
2018-12-21 15:30:00,46.26,46.33,46.25,46.29,610213.0,38.5683,38.6267,38.56,38.5933,610213.0
2018-12-21 15:35:00,46.28,46.29,46.19,46.19,563062.0,38.585,38.5933,38.5099,38.5099,563062.0
2018-12-21 15:40:00,46.19,46.3,46.18,46.3,757055.0,38.5099,38.6017,38.5016,38.6017,757055.0
2018-12-21 15:45:00,46.3,46.39,46.29,46.38,1375596.0,38.6017,38.6767,38.5933,38.6684,1375596.0
2018-12-21 15:50:00,46.38,46.4,46.32,46.36,650346.0,38.6684,38.685,38.6183,38.6517,650346.0
2018-12-21 15:55:00,46.36,46.45,46.33,46.39,1250488.0,38.6517,38.7267,38.6267,38.6767,1250488.0
2018-12-24 09:30:00,46.32,46.5,46.3,46.5,495580.0,38.6183,38.7684,38.6017,38.7684,495580.0
2018-12-24 09:35:00,46.5,46.52,46.38,46.46,409717.0,38.7684,38.7851,38.6684,38.7351,409717.0
2018-12-24 09:40:00,46.47,46.47,46.38,46.38,486195.0,38.7434,38.7434,38.6684,38.6684,486195.0
2018-12-24 09:45:00,46.38,46.39,46.25,46.3,1081729.0,38.6684,38.6767,38.56,38.6017,1081729.0
2018-12-24 09:50:00,46.3,46.37,46.21,46.23,529740.0,38.6017,38.66,38.5266,38.5433,529740.0
2018-12-24 09:55:00,46.24,46.34,46.22,46.33,551977.0,38.5516,38.635,38.535,38.6267,551977.0
2018-12-24 10:00:00,46.33,46.42,46.32,46.37,499438.0,38.6267,38.7017,38.6183,38.66,499438.0
2018-12-24 10:05:00,46.38,46.41,46.23,46.3,830659.0,38.6684,38.6934,38.5433,38.6017,830659.0
2018-12-24 10:10:00,46.3,46.49,46.29,46.48,428159.0,38.6017,38.7601,38.5933,38.7517,428159.0
2018-12-24 10:15:00,46.47,46.49,46.36,46.41,492082.0,38.7434,38.7601,38.6517,38.6934,492082.0
2018-12-24 10:20:00,46.42,46.46,46.34,46.42,466575.0,38.7017,38.7351,38.635,38.7017,466575.0
2018-12-24 10:25:00,46.43,46.49,46.39,46.44,339337.0,38.71,38.7601,38.6767,38.7184,339337.0
2018-12-24 10:30:00,46.45,46.51,46.42,46.44,415126.0,38.7267,38.7767,38.7017,38.7184,415126.0
2018-12-24 10:35:00,46.44,46.55,46.43,46.54,379544.0,38.7184,38.8101,38.71,38.8017,379544.0
2018-12-24 10:40:00,46.54,46.65,46.53,46.59,353284.0,38.8017,38.8935,38.7934,38.8434,353284.0
2018-12-24 10:45:00,46.6,46.61,46.52,46.56,472019.0,38.8518,38.8601,38.7851,38.8184,472019.0
2018-12-24 10:50:00,46.56,46.56,46.48,46.48,337035.0,38.8184,38.8184,38.7517,38.7517,337035.0
2018-12-24 10:55:00,46.49,46.51,46.43,46.48,413718.0,38.7601,38.7767,38.71,38.7517,413718.0
2018-12-24 11:00:00,46.49,46.58,46.42,46.42,464826.0,38.7601,38.8351,38.7017,38.7017,464826.0
2018-12-24 11:05:00,46.42,46.49,46.4,46.46,190743.0,38.7017,38.7601,38.685,38.7351,190743.0
2018-12-24 11:10:00,46.47,46.52,46.42,46.51,209667.0,38.7434,38.7851,38.7017,38.7767,209667.0
2018-12-24 11:15:00,46.51,46.52,46.36,46.41,343784.0,38.7767,38.7851,38.6517,38.6934,343784.0
2018-12-24 11:20:00,46.41,46.44,46.34,46.35,465810.0,38.6934,38.7184,38.635,38.6433,465810.0
2018-12-24 11:25:00,46.35,46.38,46.32,46.34,266400.0,38.6433,38.6684,38.6183,38.635,266400.0
2018-12-24 11:30:00,46.34,46.42,46.33,46.41,266101.0,38.635,38.7017,38.6267,38.6934,266101.0
2018-12-24 11:35:00,46.41,46.41,46.34,46.39,197351.0,38.6934,38.6934,38.635,38.6767,197351.0
2018-12-24 11:40:00,46.39,46.44,46.33,46.35,251704.0,38.6767,38.7184,38.6267,38.6433,251704.0
2018-12-24 11:45:00,46.34,46.35,46.22,46.26,287198.0,38.635,38.6433,38.535,38.5683,287198.0
2018-12-24 11:50:00,46.26,46.32,46.22,46.31,186295.0,38.5683,38.6183,38.535,38.61,186295.0
2018-12-24 11:55:00,46.31,46.38,46.26,46.28,229398.0,38.61,38.6684,38.5683,38.585,229398.0
2018-12-24 12:00:00,46.29,46.38,46.28,46.33,364287.0,38.5933,38.6684,38.585,38.6267,364287.0
2018-12-24 12:05:00,46.32,46.34,46.24,46.25,356081.0,38.6183,38.635,38.5516,38.56,356081.0
2018-12-24 12:10:00,46.25,46.26,46.16,46.22,469331.0,38.56,38.5683,38.4849,38.535,469331.0
2018-12-24 12:15:00,46.21,46.25,46.15,46.18,708528.0,38.5266,38.56,38.4766,38.5016,708528.0
2018-12-24 12:20:00,46.17,46.18,46.11,46.16,481077.0,38.4933,38.5016,38.4432,38.4849,481077.0
2018-12-24 12:25:00,46.16,46.27,46.15,46.2,296757.0,38.4849,38.5766,38.4766,38.5183,296757.0
2018-12-24 12:30:00,46.2,46.26,46.14,46.18,306300.0,38.5183,38.5683,38.4683,38.5016,306300.0
2018-12-24 12:35:00,46.19,46.21,46.11,46.17,1101675.0,38.5099,38.5266,38.4432,38.4933,1101675.0
2018-12-24 12:40:00,46.16,46.18,46.11,46.13,356721.0,38.4849,38.5016,38.4432,38.4599,356721.0
2018-12-24 12:45:00,46.12,46.14,46.08,46.13,308373.0,38.4516,38.4683,38.4182,38.4599,308373.0
2018-12-24 12:50:00,46.13,46.15,46.11,46.14,469243.0,38.4599,38.4766,38.4432,38.4683,469243.0
2018-12-24 12:55:00,46.14,46.14,46.01,46.02,755014.0,38.4683,38.4683,38.3599,38.3682,755014.0
2018-12-26 09:30:00,46.23,46.4,46.23,46.36,876775.0,38.5433,38.685,38.5433,38.6517,876775.0
2018-12-26 09:35:00,46.36,46.4,46.3,46.3,771616.0,38.6517,38.685,38.6017,38.6017,771616.0
2018-12-26 09:40:00,46.3,46.31,46.18,46.18,369819.0,38.6017,38.61,38.5016,38.5016,369819.0
2018-12-26 09:45:00,46.18,46.19,46.09,46.12,659419.0,38.5016,38.5099,38.4266,38.4516,659419.0
2018-12-26 09:50:00,46.12,46.17,46.08,46.1,384058.0,38.4516,38.4933,38.4182,38.4349,384058.0
2018-12-26 09:55:00,46.1,46.12,46.04,46.05,371236.0,38.4349,38.4516,38.3849,38.3932,371236.0
2018-12-26 10:00:00,46.05,46.11,46.01,46.02,404017.0,38.3932,38.4432,38.3599,38.3682,404017.0
2018-12-26 10:05:00,46.02,46.07,45.95,46.07,367409.0,38.3682,38.4099,38.3098,38.4099,367409.0
2018-12-26 10:10:00,46.07,46.07,45.95,45.97,545100.0,38.4099,38.4099,38.3098,38.3265,545100.0
2018-12-26 10:15:00,45.97,46.05,45.94,46.0,609435.0,38.3265,38.3932,38.3015,38.3515,609435.0
2018-12-26 10:20:00,45.99,46.13,45.99,46.12,588362.0,38.3432,38.4599,38.3432,38.4516,588362.0
2018-12-26 10:25:00,46.12,46.17,46.08,46.08,354825.0,38.4516,38.4933,38.4182,38.4182,354825.0
2018-12-26 10:30:00,46.09,46.11,46.03,46.06,360038.0,38.4266,38.4432,38.3765,38.4016,360038.0
2018-12-26 10:35:00,46.07,46.07,46.0,46.02,405533.0,38.4099,38.4099,38.3515,38.3682,405533.0
2018-12-26 10:40:00,46.02,46.03,45.98,46.01,340069.0,38.3682,38.3765,38.3349,38.3599,340069.0
2018-12-26 10:45:00,46.01,46.05,45.97,46.0,326412.0,38.3599,38.3932,38.3265,38.3515,326412.0
2018-12-26 10:50:00,46.01,46.05,45.9,45.91,701088.0,38.3599,38.3932,38.2682,38.2765,701088.0
2018-12-26 10:55:00,45.91,45.97,45.89,45.91,422083.0,38.2765,38.3265,38.2598,38.2765,422083.0
2018-12-26 11:00:00,45.91,46.05,45.9,46.05,545205.0,38.2765,38.3932,38.2682,38.3932,545205.0
2018-12-26 11:05:00,46.04,46.09,46.02,46.08,486664.0,38.3849,38.4266,38.3682,38.4182,486664.0
2018-12-26 11:10:00,46.08,46.1,46.06,46.08,470268.0,38.4182,38.4349,38.4016,38.4182,470268.0
2018-12-26 11:15:00,46.09,46.19,46.07,46.17,517641.0,38.4266,38.5099,38.4099,38.4933,517641.0
2018-12-26 11:20:00,46.18,46.2,46.16,46.19,534470.0,38.5016,38.5183,38.4849,38.5099,534470.0
2018-12-26 11:25:00,46.18,46.23,46.17,46.21,466514.0,38.5016,38.5433,38.4933,38.5266,466514.0
2018-12-26 11:30:00,46.21,46.27,46.2,46.25,1427933.0,38.5266,38.5766,38.5183,38.56,1427933.0
2018-12-26 11:35:00,46.25,46.32,46.22,46.31,583077.0,38.56,38.6183,38.535,38.61,583077.0
2018-12-26 11:40:00,46.32,46.35,46.29,46.32,440378.0,38.6183,38.6433,38.5933,38.6183,440378.0
2018-12-26 11:45:00,46.32,46.35,46.29,46.35,337162.0,38.6183,38.6433,38.5933,38.6433,337162.0
2018-12-26 11:50:00,46.35,46.35,46.3,46.33,445857.0,38.6433,38.6433,38.6017,38.6267,445857.0
2018-12-26 11:55:00,46.33,46.43,46.32,46.43,303957.0,38.6267,38.71,38.6183,38.71,303957.0
2018-12-26 12:00:00,46.43,46.46,46.37,46.39,565398.0,38.71,38.7351,38.66,38.6767,565398.0
2018-12-26 12:05:00,46.39,46.45,46.39,46.44,355654.0,38.6767,38.7267,38.6767,38.7184,355654.0
2018-12-26 12:10:00,46.44,46.49,46.43,46.48,441067.0,38.7184,38.7601,38.71,38.7517,441067.0
2018-12-26 12:15:00,46.47,46.48,46.35,46.39,343600.0,38.7434,38.7517,38.6433,38.6767,343600.0
2018-12-26 12:20:00,46.39,46.44,46.36,46.41,378264.0,38.6767,38.7184,38.6517,38.6934,378264.0
2018-12-26 12:25:00,46.41,46.43,46.32,46.34,383191.0,38.6934,38.71,38.6183,38.635,383191.0
2018-12-26 12:30:00,46.34,46.4,46.31,46.38,306730.0,38.635,38.685,38.61,38.6684,306730.0
2018-12-26 12:35:00,46.37,46.46,46.36,46.42,555109.0,38.66,38.7351,38.6517,38.7017,555109.0
2018-12-26 12:40:00,46.42,46.46,46.38,46.46,338449.0,38.7017,38.7351,38.6684,38.7351,338449.0
2018-12-26 12:45:00,46.46,46.5,46.42,46.43,191946.0,38.7351,38.7684,38.7017,38.71,191946.0
2018-12-26 12:50:00,46.44,46.51,46.43,46.48,450629.0,38.7184,38.7767,38.71,38.7517,450629.0
2018-12-26 12:55:00,46.48,46.54,46.46,46.47,229353.0,38.7517,38.8017,38.7351,38.7434,229353.0
2018-12-26 13:00:00,46.47,46.5,46.41,46.43,479544.0,38.7434,38.7684,38.6934,38.71,479544.0
2018-12-26 13:05:00,46.43,46.43,46.36,46.41,239734.0,38.71,38.71,38.6517,38.6934,239734.0
2018-12-26 13:10:00,46.41,46.44,46.31,46.33,951381.0,38.6934,38.7184,38.61,38.6267,951381.0
2018-12-26 13:15:00,46.32,46.35,46.29,46.3,243398.0,38.6183,38.6433,38.5933,38.6017,243398.0
2018-12-26 13:20:00,46.3,46.39,46.28,46.34,773992.0,38.6017,38.6767,38.585,38.635,773992.0
2018-12-26 13:25:00,46.35,46.37,46.32,46.34,319608.0,38.6433,38.66,38.6183,38.635,319608.0
2018-12-26 13:30:00,46.35,46.38,46.33,46.35,233998.0,38.6433,38.6684,38.6267,38.6433,233998.0
2018-12-26 13:35:00,46.35,46.38,46.32,46.37,346744.0,38.6433,38.6684,38.6183,38.66,346744.0
2018-12-26 13:40:00,46.37,46.41,46.37,46.38,367057.0,38.66,38.6934,38.66,38.6684,367057.0
2018-12-26 13:45:00,46.38,46.42,46.37,46.41,297714.0,38.6684,38.7017,38.66,38.6934,297714.0
2018-12-26 13:50:00,46.42,46.51,46.41,46.51,440090.0,38.7017,38.7767,38.6934,38.7767,440090.0
2018-12-26 13:55:00,46.51,46.54,46.48,46.53,435931.0,38.7767,38.8017,38.7517,38.7934,435931.0
2018-12-26 14:00:00,46.53,46.54,46.49,46.51,243627.0,38.7934,38.8017,38.7601,38.7767,243627.0
2018-12-26 14:05:00,46.5,46.5,46.46,46.48,176412.0,38.7684,38.7684,38.7351,38.7517,176412.0
2018-12-26 14:10:00,46.47,46.5,46.43,46.46,237015.0,38.7434,38.7684,38.71,38.7351,237015.0
2018-12-26 14:15:00,46.46,46.52,46.4,46.42,466968.0,38.7351,38.7851,38.685,38.7017,466968.0
2018-12-26 14:20:00,46.42,46.44,46.36,46.41,277560.0,38.7017,38.7184,38.6517,38.6934,277560.0
2018-12-26 14:25:00,46.4,46.41,46.34,46.37,305774.0,38.685,38.6934,38.635,38.66,305774.0
2018-12-26 14:30:00,46.37,46.43,46.36,46.42,198071.0,38.66,38.71,38.6517,38.7017,198071.0
2018-12-26 14:35:00,46.42,46.43,46.38,46.4,289023.0,38.7017,38.71,38.6684,38.685,289023.0
2018-12-26 14:40:00,46.4,46.42,46.34,46.4,193601.0,38.685,38.7017,38.635,38.685,193601.0
2018-12-26 14:45:00,46.4,46.41,46.35,46.35,207156.0,38.685,38.6934,38.6433,38.6433,207156.0
2018-12-26 14:50:00,46.35,46.42,46.34,46.39,343477.0,38.6433,38.7017,38.635,38.6767,343477.0
2018-12-26 14:55:00,46.38,46.46,46.37,46.46,363997.0,38.6684,38.7351,38.66,38.7351,363997.0
2018-12-26 15:00:00,46.45,46.46,46.41,46.43,291257.0,38.7267,38.7351,38.6934,38.71,291257.0
2018-12-26 15:05:00,46.44,46.52,46.43,46.51,239372.0,38.7184,38.7851,38.71,38.7767,239372.0
2018-12-26 15:10:00,46.52,46.58,46.51,46.57,307235.0,38.7851,38.8351,38.7767,38.8268,307235.0
2018-12-26 15:15:00,46.57,46.62,46.56,46.59,427003.0,38.8268,38.8684,38.8184,38.8434,427003.0
2018-12-26 15:20:00,46.59,46.69,46.59,46.69,162449.0,38.8434,38.9268,38.8434,38.9268,162449.0
2018-12-26 15:25:00,46.68,46.71,46.65,46.7,306180.0,38.9185,38.9435,38.8935,38.9351,306180.0
2018-12-26 15:30:00,46.7,46.75,46.68,46.73,310712.0,38.9351,38.9768,38.9185,38.9602,310712.0
2018-12-26 15:35:00,46.73,46.8,46.7,46.8,266122.0,38.9602,39.0185,38.9351,39.0185,266122.0
2018-12-26 15:40:00,46.79,46.86,46.75,46.85,230073.0,39.0102,39.0685,38.9768,39.0602,230073.0
2018-12-26 15:45:00,46.86,46.89,46.74,46.75,664621.0,39.0685,39.0936,38.9685,38.9768,664621.0
2018-12-26 15:50:00,46.75,46.87,46.74,46.87,732224.0,38.9768,39.0769,38.9685,39.0769,732224.0
2018-12-26 15:55:00,46.88,46.94,46.83,46.94,833065.0,39.0852,39.1352,39.0435,39.1352,833065.0
2018-12-27 09:30:00,46.3,46.45,46.29,46.44,529785.0,38.6017,38.7267,38.5933,38.7184,529785.0
2018-12-27 09:35:00,46.44,46.54,46.41,46.47,340413.0,38.7184,38.8017,38.6934,38.7434,340413.0
2018-12-27 09:40:00,46.46,46.51,46.4,46.42,285026.0,38.7351,38.7767,38.685,38.7017,285026.0
2018-12-27 09:45:00,46.42,46.48,46.31,46.32,329622.0,38.7017,38.7517,38.61,38.6183,329622.0
2018-12-27 09:50:00,46.32,46.38,46.29,46.3,340597.0,38.6183,38.6684,38.5933,38.6017,340597.0
2018-12-27 09:55:00,46.29,46.4,46.26,46.38,273593.0,38.5933,38.685,38.5683,38.6684,273593.0
2018-12-27 10:00:00,46.38,46.42,46.32,46.35,605964.0,38.6684,38.7017,38.6183,38.6433,605964.0
2018-12-27 10:05:00,46.35,46.38,46.25,46.26,369878.0,38.6433,38.6684,38.56,38.5683,369878.0
2018-12-27 10:10:00,46.27,46.3,46.24,46.28,198836.0,38.5766,38.6017,38.5516,38.585,198836.0
2018-12-27 10:15:00,46.28,46.34,46.23,46.24,345089.0,38.585,38.635,38.5433,38.5516,345089.0
2018-12-27 10:20:00,46.24,46.32,46.23,46.25,639299.0,38.5516,38.6183,38.5433,38.56,639299.0
2018-12-27 10:25:00,46.27,46.3,46.24,46.25,169624.0,38.5766,38.6017,38.5516,38.56,169624.0
2018-12-27 10:30:00,46.25,46.33,46.21,46.32,413355.0,38.56,38.6267,38.5266,38.6183,413355.0
2018-12-27 10:35:00,46.32,46.36,46.29,46.32,264135.0,38.6183,38.6517,38.5933,38.6183,264135.0
2018-12-27 10:40:00,46.32,46.42,46.3,46.41,263934.0,38.6183,38.7017,38.6017,38.6934,263934.0
2018-12-27 10:45:00,46.41,46.45,46.36,46.4,208515.0,38.6934,38.7267,38.6517,38.685,208515.0
2018-12-27 10:50:00,46.39,46.4,46.31,46.32,298883.0,38.6767,38.685,38.61,38.6183,298883.0
2018-12-27 10:55:00,46.31,46.36,46.29,46.32,428289.0,38.61,38.6517,38.5933,38.6183,428289.0
2018-12-27 11:00:00,46.31,46.35,46.26,46.33,321476.0,38.61,38.6433,38.5683,38.6267,321476.0
2018-12-27 11:05:00,46.33,46.34,46.27,46.31,384682.0,38.6267,38.635,38.5766,38.61,384682.0
2018-12-27 11:10:00,46.31,46.38,46.31,46.35,425592.0,38.61,38.6684,38.61,38.6433,425592.0
2018-12-27 11:15:00,46.35,46.43,46.35,46.43,302849.0,38.6433,38.71,38.6433,38.71,302849.0
2018-12-27 11:20:00,46.42,46.45,46.4,46.42,167533.0,38.7017,38.7267,38.685,38.7017,167533.0
2018-12-27 11:25:00,46.42,46.51,46.41,46.49,224123.0,38.7017,38.7767,38.6934,38.7601,224123.0
2018-12-27 11:30:00,46.5,46.55,46.49,46.51,293155.0,38.7684,38.8101,38.7601,38.7767,293155.0
2018-12-27 11:35:00,46.51,46.53,46.46,46.47,383113.0,38.7767,38.7934,38.7351,38.7434,383113.0
2018-12-27 11:40:00,46.47,46.47,46.35,46.37,405690.0,38.7434,38.7434,38.6433,38.66,405690.0
2018-12-27 11:45:00,46.36,46.38,46.34,46.35,201289.0,38.6517,38.6684,38.635,38.6433,201289.0
2018-12-27 11:50:00,46.35,46.42,46.34,46.37,265712.0,38.6433,38.7017,38.635,38.66,265712.0
2018-12-27 11:55:00,46.37,46.44,46.34,46.42,308918.0,38.66,38.7184,38.635,38.7017,308918.0
2018-12-27 12:00:00,46.41,46.43,46.35,46.35,217451.0,38.6934,38.71,38.6433,38.6433,217451.0
2018-12-27 12:05:00,46.36,46.4,46.34,46.37,160206.0,38.6517,38.685,38.635,38.66,160206.0
2018-12-27 12:10:00,46.37,46.38,46.34,46.36,397646.0,38.66,38.6684,38.635,38.6517,397646.0
2018-12-27 12:15:00,46.35,46.42,46.35,46.39,246404.0,38.6433,38.7017,38.6433,38.6767,246404.0
2018-12-27 12:20:00,46.38,46.39,46.34,46.38,124924.0,38.6684,38.6767,38.635,38.6684,124924.0
2018-12-27 12:25:00,46.39,46.39,46.23,46.28,295437.0,38.6767,38.6767,38.5433,38.585,295437.0
2018-12-27 12:30:00,46.27,46.3,46.23,46.29,272638.0,38.5766,38.6017,38.5433,38.5933,272638.0
2018-12-27 12:35:00,46.3,46.36,46.28,46.33,231184.0,38.6017,38.6517,38.585,38.6267,231184.0
2018-12-27 12:40:00,46.33,46.35,46.29,46.32,117366.0,38.6267,38.6433,38.5933,38.6183,117366.0
2018-12-27 12:45:00,46.32,46.38,46.29,46.33,382743.0,38.6183,38.6684,38.5933,38.6267,382743.0
2018-12-27 12:50:00,46.32,46.38,46.31,46.37,148976.0,38.6183,38.6684,38.61,38.66,148976.0
2018-12-27 12:55:00,46.37,46.38,46.32,46.37,255221.0,38.66,38.6684,38.6183,38.66,255221.0
2018-12-27 13:00:00,46.36,46.4,46.34,46.36,217710.0,38.6517,38.685,38.635,38.6517,217710.0
2018-12-27 13:05:00,46.36,46.41,46.36,46.39,83862.0,38.6517,38.6934,38.6517,38.6767,83862.0
2018-12-27 13:10:00,46.38,46.41,46.33,46.35,131330.0,38.6684,38.6934,38.6267,38.6433,131330.0
2018-12-27 13:15:00,46.35,46.36,46.31,46.32,135770.0,38.6433,38.6517,38.61,38.6183,135770.0
2018-12-27 13:20:00,46.31,46.33,46.29,46.33,204701.0,38.61,38.6267,38.5933,38.6267,204701.0
2018-12-27 13:25:00,46.32,46.37,46.29,46.3,308301.0,38.6183,38.66,38.5933,38.6017,308301.0
2018-12-27 13:30:00,46.3,46.38,46.29,46.37,208195.0,38.6017,38.6684,38.5933,38.66,208195.0
2018-12-27 13:35:00,46.37,46.38,46.31,46.31,232168.0,38.66,38.6684,38.61,38.61,232168.0
2018-12-27 13:40:00,46.32,46.34,46.31,46.33,153006.0,38.6183,38.635,38.61,38.6267,153006.0
2018-12-27 13:45:00,46.33,46.34,46.22,46.23,358945.0,38.6267,38.635,38.535,38.5433,358945.0
2018-12-27 13:50:00,46.23,46.24,46.18,46.2,365232.0,38.5433,38.5516,38.5016,38.5183,365232.0
2018-12-27 13:55:00,46.19,46.26,46.19,46.23,265518.0,38.5099,38.5683,38.5099,38.5433,265518.0
2018-12-27 14:00:00,46.23,46.24,46.16,46.22,362654.0,38.5433,38.5516,38.4849,38.535,362654.0
2018-12-27 14:05:00,46.22,46.25,46.17,46.18,334358.0,38.535,38.56,38.4933,38.5016,334358.0
2018-12-27 14:10:00,46.17,46.23,46.15,46.2,309127.0,38.4933,38.5433,38.4766,38.5183,309127.0
2018-12-27 14:15:00,46.19,46.21,46.15,46.19,390156.0,38.5099,38.5266,38.4766,38.5099,390156.0
2018-12-27 14:20:00,46.18,46.24,46.17,46.2,195960.0,38.5016,38.5516,38.4933,38.5183,195960.0
2018-12-27 14:25:00,46.21,46.29,46.19,46.27,310512.0,38.5266,38.5933,38.5099,38.5766,310512.0
2018-12-27 14:30:00,46.26,46.27,46.2,46.25,211206.0,38.5683,38.5766,38.5183,38.56,211206.0
2018-12-27 14:35:00,46.25,46.31,46.23,46.29,248419.0,38.56,38.61,38.5433,38.5933,248419.0
2018-12-27 14:40:00,46.28,46.39,46.28,46.38,379166.0,38.585,38.6767,38.585,38.6684,379166.0
2018-12-27 14:45:00,46.38,46.39,46.31,46.35,278964.0,38.6684,38.6767,38.61,38.6433,278964.0
2018-12-27 14:50:00,46.35,46.45,46.32,46.41,455567.0,38.6433,38.7267,38.6183,38.6934,455567.0
2018-12-27 14:55:00,46.4,46.44,46.37,46.44,266683.0,38.685,38.7184,38.66,38.7184,266683.0
2018-12-27 15:00:00,46.45,46.46,46.35,46.42,390207.0,38.7267,38.7351,38.6433,38.7017,390207.0
2018-12-27 15:05:00,46.42,46.47,46.38,46.46,308875.0,38.7017,38.7434,38.6684,38.7351,308875.0
2018-12-27 15:10:00,46.47,46.55,46.43,46.52,553013.0,38.7434,38.8101,38.71,38.7851,553013.0
2018-12-27 15:15:00,46.52,46.53,46.48,46.49,241017.0,38.7851,38.7934,38.7517,38.7601,241017.0
2018-12-27 15:20:00,46.5,46.62,46.49,46.61,341069.0,38.7684,38.8684,38.7601,38.8601,341069.0
2018-12-27 15:25:00,46.61,46.7,46.58,46.66,609269.0,38.8601,38.9351,38.8351,38.9018,609269.0
2018-12-27 15:30:00,46.66,46.68,46.58,46.67,674750.0,38.9018,38.9185,38.8351,38.9101,674750.0
2018-12-27 15:35:00,46.66,46.76,46.66,46.71,624720.0,38.9018,38.9852,38.9018,38.9435,624720.0
2018-12-27 15:40:00,46.73,46.89,46.73,46.85,839314.0,38.9602,39.0936,38.9602,39.0602,839314.0
2018-12-27 15:45:00,46.86,46.86,46.72,46.8,790779.0,39.0685,39.0685,38.9518,39.0185,790779.0
2018-12-27 15:50:00,46.8,46.8,46.69,46.72,617527.0,39.0185,39.0185,38.9268,38.9518,617527.0
2018-12-27 15:55:00,46.73,46.94,46.71,46.94,1254836.0,38.9602,39.1352,38.9435,39.1352,1254836.0
2018-12-28 09:30:00,47.23,47.3,47.12,47.13,325156.0,39.377,39.4354,39.2853,39.2936,325156.0
2018-12-28 09:35:00,47.13,47.17,47.09,47.16,215472.0,39.2936,39.327,39.2603,39.3187,215472.0
2018-12-28 09:40:00,47.17,47.29,47.16,47.29,403440.0,39.327,39.427,39.3187,39.427,403440.0
2018-12-28 09:45:00,47.27,47.34,47.25,47.26,398025.0,39.4104,39.4687,39.3937,39.402,398025.0
2018-12-28 09:50:00,47.26,47.33,47.2,47.32,343816.0,39.402,39.4604,39.352,39.4521,343816.0
2018-12-28 09:55:00,47.32,47.33,47.24,47.3,133057.0,39.4521,39.4604,39.3854,39.4354,133057.0
2018-12-28 10:00:00,47.31,47.32,47.18,47.19,328910.0,39.4437,39.4521,39.3353,39.3437,328910.0
2018-12-28 10:05:00,47.19,47.24,47.17,47.17,405990.0,39.3437,39.3854,39.327,39.327,405990.0
2018-12-28 10:10:00,47.17,47.2,47.14,47.17,345854.0,39.327,39.352,39.302,39.327,345854.0
2018-12-28 10:15:00,47.17,47.21,47.15,47.18,203584.0,39.327,39.3603,39.3103,39.3353,203584.0
2018-12-28 10:20:00,47.18,47.21,47.11,47.13,225466.0,39.3353,39.3603,39.277,39.2936,225466.0
2018-12-28 10:25:00,47.12,47.16,47.06,47.08,292361.0,39.2853,39.3187,39.2353,39.252,292361.0
2018-12-28 10:30:00,47.07,47.13,47.07,47.1,160352.0,39.2436,39.2936,39.2436,39.2686,160352.0
2018-12-28 10:35:00,47.11,47.11,47.03,47.09,296654.0,39.277,39.277,39.2103,39.2603,296654.0
2018-12-28 10:40:00,47.09,47.13,47.06,47.07,257260.0,39.2603,39.2936,39.2353,39.2436,257260.0
2018-12-28 10:45:00,47.07,47.17,47.07,47.15,1066982.0,39.2436,39.327,39.2436,39.3103,1066982.0
2018-12-28 10:50:00,47.16,47.19,47.13,47.14,824814.0,39.3187,39.3437,39.2936,39.302,824814.0
2018-12-28 10:55:00,47.14,47.15,47.09,47.11,232599.0,39.302,39.3103,39.2603,39.277,232599.0
2018-12-28 11:00:00,47.11,47.14,47.07,47.08,243216.0,39.277,39.302,39.2436,39.252,243216.0
2018-12-28 11:05:00,47.08,47.14,47.05,47.13,314156.0,39.252,39.302,39.227,39.2936,314156.0
2018-12-28 11:10:00,47.12,47.15,47.11,47.12,206820.0,39.2853,39.3103,39.277,39.2853,206820.0
2018-12-28 11:15:00,47.13,47.2,47.1,47.16,1260237.0,39.2936,39.352,39.2686,39.3187,1260237.0
2018-12-28 11:20:00,47.15,47.17,47.1,47.16,209464.0,39.3103,39.327,39.2686,39.3187,209464.0
2018-12-28 11:25:00,47.16,47.21,47.14,47.21,385239.0,39.3187,39.3603,39.302,39.3603,385239.0
2018-12-28 11:30:00,47.21,47.24,47.17,47.21,649914.0,39.3603,39.3854,39.327,39.3603,649914.0
2018-12-28 11:35:00,47.22,47.31,47.21,47.29,401323.0,39.3687,39.4437,39.3603,39.427,401323.0
2018-12-28 11:40:00,47.29,47.3,47.25,47.26,447495.0,39.427,39.4354,39.3937,39.402,447495.0
2018-12-28 11:45:00,47.26,47.26,47.21,47.25,248551.0,39.402,39.402,39.3603,39.3937,248551.0
2018-12-28 11:50:00,47.26,47.29,47.22,47.27,388512.0,39.402,39.427,39.3687,39.4104,388512.0
2018-12-28 11:55:00,47.26,47.28,47.24,47.27,345620.0,39.402,39.4187,39.3854,39.4104,345620.0
2018-12-28 12:00:00,47.28,47.33,47.27,47.32,301649.0,39.4187,39.4604,39.4104,39.4521,301649.0
2018-12-28 12:05:00,47.32,47.34,47.29,47.3,346830.0,39.4521,39.4687,39.427,39.4354,346830.0
2018-12-28 12:10:00,47.31,47.32,47.28,47.31,346046.0,39.4437,39.4521,39.4187,39.4437,346046.0
2018-12-28 12:15:00,47.32,47.32,47.25,47.28,284760.0,39.4521,39.4521,39.3937,39.4187,284760.0
2018-12-28 12:20:00,47.28,47.35,47.28,47.34,620182.0,39.4187,39.4771,39.4187,39.4687,620182.0
2018-12-28 12:25:00,47.34,47.34,47.29,47.31,238934.0,39.4687,39.4687,39.427,39.4437,238934.0
2018-12-28 12:30:00,47.32,47.35,47.29,47.32,407120.0,39.4521,39.4771,39.427,39.4521,407120.0
2018-12-28 12:35:00,47.31,47.35,47.29,47.33,247928.0,39.4437,39.4771,39.427,39.4604,247928.0
2018-12-28 12:40:00,47.33,47.36,47.3,47.3,746891.0,39.4604,39.4854,39.4354,39.4354,746891.0
2018-12-28 12:45:00,47.3,47.33,47.28,47.29,148094.0,39.4354,39.4604,39.4187,39.427,148094.0
2018-12-28 12:50:00,47.3,47.33,47.26,47.32,198618.0,39.4354,39.4604,39.402,39.4521,198618.0
2018-12-28 12:55:00,47.32,47.32,47.24,47.27,230600.0,39.4521,39.4521,39.3854,39.4104,230600.0
2018-12-28 13:00:00,47.27,47.31,47.26,47.29,166291.0,39.4104,39.4437,39.402,39.427,166291.0
2018-12-28 13:05:00,47.29,47.32,47.26,47.31,254536.0,39.427,39.4521,39.402,39.4437,254536.0
2018-12-28 13:10:00,47.32,47.34,47.3,47.33,207742.0,39.4521,39.4687,39.4354,39.4604,207742.0
2018-12-28 13:15:00,47.33,47.35,47.29,47.29,142810.0,39.4604,39.4771,39.427,39.427,142810.0
2018-12-28 13:20:00,47.29,47.3,47.23,47.23,370189.0,39.427,39.4354,39.377,39.377,370189.0
2018-12-28 13:25:00,47.23,47.27,47.23,47.23,628426.0,39.377,39.4104,39.377,39.377,628426.0
2018-12-28 13:30:00,47.23,47.25,47.21,47.25,347275.0,39.377,39.3937,39.3603,39.3937,347275.0
2018-12-28 13:35:00,47.24,47.28,47.23,47.26,299258.0,39.3854,39.4187,39.377,39.402,299258.0
2018-12-28 13:40:00,47.26,47.27,47.23,47.23,131762.0,39.402,39.4104,39.377,39.377,131762.0
2018-12-28 13:45:00,47.24,47.32,47.23,47.32,150173.0,39.3854,39.4521,39.377,39.4521,150173.0
2018-12-28 13:50:00,47.32,47.35,47.29,47.3,144884.0,39.4521,39.4771,39.427,39.4354,144884.0
2018-12-28 13:55:00,47.3,47.35,47.3,47.32,150824.0,39.4354,39.4771,39.4354,39.4521,150824.0
2018-12-28 14:00:00,47.33,47.38,47.32,47.37,169153.0,39.4604,39.5021,39.4521,39.4937,169153.0
2018-12-28 14:05:00,47.37,47.4,47.36,47.39,294289.0,39.4937,39.5188,39.4854,39.5104,294289.0
2018-12-28 14:10:00,47.4,47.44,47.36,47.43,670893.0,39.5188,39.5521,39.4854,39.5438,670893.0
2018-12-28 14:15:00,47.44,47.46,47.4,47.4,408600.0,39.5521,39.5688,39.5188,39.5188,408600.0
2018-12-28 14:20:00,47.4,47.43,47.36,47.41,274265.0,39.5188,39.5438,39.4854,39.5271,274265.0
2018-12-28 14:25:00,47.4,47.44,47.36,47.38,375057.0,39.5188,39.5521,39.4854,39.5021,375057.0
2018-12-28 14:30:00,47.38,47.43,47.37,47.41,335240.0,39.5021,39.5438,39.4937,39.5271,335240.0
2018-12-28 14:35:00,47.42,47.48,47.4,47.48,273696.0,39.5354,39.5855,39.5188,39.5855,273696.0
2018-12-28 14:40:00,47.47,47.51,47.46,47.49,601245.0,39.5771,39.6105,39.5688,39.5938,601245.0
2018-12-28 14:45:00,47.49,47.52,47.45,47.5,305210.0,39.5938,39.6188,39.5604,39.6021,305210.0
2018-12-28 14:50:00,47.49,47.55,47.48,47.51,425333.0,39.5938,39.6438,39.5855,39.6105,425333.0
2018-12-28 14:55:00,47.51,47.54,47.48,47.52,413157.0,39.6105,39.6355,39.5855,39.6188,413157.0
2018-12-28 15:00:00,47.52,47.55,47.45,47.45,586536.0,39.6188,39.6438,39.5604,39.5604,586536.0
2018-12-28 15:05:00,47.45,47.45,47.34,47.38,460299.0,39.5604,39.5604,39.4687,39.5021,460299.0
2018-12-28 15:10:00,47.38,47.39,47.29,47.38,450212.0,39.5021,39.5104,39.427,39.5021,450212.0
2018-12-28 15:15:00,47.38,47.39,47.3,47.32,307520.0,39.5021,39.5104,39.4354,39.4521,307520.0
2018-12-28 15:20:00,47.31,47.32,47.26,47.3,280011.0,39.4437,39.4521,39.402,39.4354,280011.0
2018-12-28 15:25:00,47.3,47.32,47.18,47.24,628887.0,39.4354,39.4521,39.3353,39.3854,628887.0
2018-12-28 15:30:00,47.24,47.25,47.17,47.21,505173.0,39.3854,39.3937,39.327,39.3603,505173.0
2018-12-28 15:35:00,47.21,47.28,47.17,47.18,416993.0,39.3603,39.4187,39.327,39.3353,416993.0
2018-12-28 15:40:00,47.17,47.23,47.15,47.16,609388.0,39.327,39.377,39.3103,39.3187,609388.0
2018-12-28 15:45:00,47.16,47.24,47.15,47.23,608486.0,39.3187,39.3854,39.3103,39.377,608486.0
2018-12-28 15:50:00,47.23,47.26,47.15,47.16,960500.0,39.377,39.402,39.3103,39.3187,960500.0
2018-12-28 15:55:00,47.16,47.29,47.16,47.27,915742.0,39.3187,39.427,39.3187,39.4104,915742.0
2018-12-31 09:30:00,47.6,47.62,47.42,47.59,439644.0,39.6855,39.7022,39.5354,39.6772,439644.0
2018-12-31 09:35:00,47.59,47.62,47.56,47.56,186713.0,39.6772,39.7022,39.6522,39.6522,186713.0
2018-12-31 09:40:00,47.57,47.57,47.5,47.5,76276.0,39.6605,39.6605,39.6021,39.6021,76276.0
2018-12-31 09:45:00,47.51,47.52,47.46,47.49,136412.0,39.6105,39.6188,39.5688,39.5938,136412.0
2018-12-31 09:50:00,47.49,47.5,47.42,47.47,331556.0,39.5938,39.6021,39.5354,39.5771,331556.0
2018-12-31 09:55:00,47.47,47.5,47.45,47.48,341064.0,39.5771,39.6021,39.5604,39.5855,341064.0
2018-12-31 10:00:00,47.48,47.55,47.47,47.54,207927.0,39.5855,39.6438,39.5771,39.6355,207927.0
2018-12-31 10:05:00,47.53,47.56,47.49,47.49,172078.0,39.6271,39.6522,39.5938,39.5938,172078.0
2018-12-31 10:10:00,47.49,47.53,47.45,47.46,256397.0,39.5938,39.6271,39.5604,39.5688,256397.0
2018-12-31 10:15:00,47.45,47.45,47.4,47.43,130310.0,39.5604,39.5604,39.5188,39.5438,130310.0
2018-12-31 10:20:00,47.42,47.45,47.39,47.41,302587.0,39.5354,39.5604,39.5104,39.5271,302587.0
2018-12-31 10:25:00,47.4,47.42,47.36,47.41,128613.0,39.5188,39.5354,39.4854,39.5271,128613.0
2018-12-31 10:30:00,47.41,47.41,47.34,47.36,147699.0,39.5271,39.5271,39.4687,39.4854,147699.0
2018-12-31 10:35:00,47.36,47.37,47.3,47.33,221601.0,39.4854,39.4937,39.4354,39.4604,221601.0
2018-12-31 10:40:00,47.32,47.35,47.31,47.33,62167.0,39.4521,39.4771,39.4437,39.4604,62167.0
2018-12-31 10:45:00,47.33,47.39,47.32,47.32,123502.0,39.4604,39.5104,39.4521,39.4521,123502.0
2018-12-31 10:50:00,47.31,47.31,47.25,47.27,176344.0,39.4437,39.4437,39.3937,39.4104,176344.0
2018-12-31 10:55:00,47.27,47.27,47.2,47.25,345927.0,39.4104,39.4104,39.352,39.3937,345927.0
2018-12-31 11:00:00,47.25,47.27,47.19,47.25,147508.0,39.3937,39.4104,39.3437,39.3937,147508.0
2018-12-31 11:05:00,47.25,47.29,47.22,47.26,124113.0,39.3937,39.427,39.3687,39.402,124113.0
2018-12-31 11:10:00,47.26,47.27,47.22,47.23,172750.0,39.402,39.4104,39.3687,39.377,172750.0
2018-12-31 11:15:00,47.23,47.24,47.2,47.21,145820.0,39.377,39.3854,39.352,39.3603,145820.0
2018-12-31 11:20:00,47.21,47.22,47.15,47.17,347867.0,39.3603,39.3687,39.3103,39.327,347867.0
2018-12-31 11:25:00,47.18,47.24,47.16,47.19,1450571.0,39.3353,39.3854,39.3187,39.3437,1450571.0
2018-12-31 11:30:00,47.19,47.21,47.1,47.12,202802.0,39.3437,39.3603,39.2686,39.2853,202802.0
2018-12-31 11:35:00,47.13,47.19,47.1,47.15,283995.0,39.2936,39.3437,39.2686,39.3103,283995.0
2018-12-31 11:40:00,47.14,47.15,47.09,47.11,200546.0,39.302,39.3103,39.2603,39.277,200546.0
2018-12-31 11:45:00,47.1,47.2,47.1,47.19,222473.0,39.2686,39.352,39.2686,39.3437,222473.0
2018-12-31 11:50:00,47.19,47.21,47.16,47.19,132394.0,39.3437,39.3603,39.3187,39.3437,132394.0
2018-12-31 11:55:00,47.19,47.23,47.16,47.21,187119.0,39.3437,39.377,39.3187,39.3603,187119.0
2018-12-31 12:00:00,47.22,47.24,47.19,47.21,131651.0,39.3687,39.3854,39.3437,39.3603,131651.0
2018-12-31 12:05:00,47.21,47.23,47.18,47.2,152564.0,39.3603,39.377,39.3353,39.352,152564.0
2018-12-31 12:10:00,47.2,47.22,47.14,47.19,346975.0,39.352,39.3687,39.302,39.3437,346975.0
2018-12-31 12:15:00,47.19,47.22,47.15,47.16,326642.0,39.3437,39.3687,39.3103,39.3187,326642.0
2018-12-31 12:20:00,47.16,47.21,47.16,47.19,304474.0,39.3187,39.3603,39.3187,39.3437,304474.0
2018-12-31 12:25:00,47.2,47.21,47.15,47.17,191296.0,39.352,39.3603,39.3103,39.327,191296.0
2018-12-31 12:30:00,47.18,47.21,47.14,47.16,212526.0,39.3353,39.3603,39.302,39.3187,212526.0
2018-12-31 12:35:00,47.16,47.21,47.15,47.2,331810.0,39.3187,39.3603,39.3103,39.352,331810.0
2018-12-31 12:40:00,47.2,47.23,47.16,47.23,174785.0,39.352,39.377,39.3187,39.377,174785.0
2018-12-31 12:45:00,47.23,47.23,47.19,47.2,361181.0,39.377,39.377,39.3437,39.352,361181.0
2018-12-31 12:50:00,47.2,47.2,47.16,47.18,132085.0,39.352,39.352,39.3187,39.3353,132085.0
2018-12-31 12:55:00,47.18,47.21,47.15,47.19,497279.0,39.3353,39.3603,39.3103,39.3437,497279.0
2018-12-31 13:00:00,47.18,47.23,47.18,47.21,213868.0,39.3353,39.377,39.3353,39.3603,213868.0
2018-12-31 13:05:00,47.2,47.24,47.18,47.23,186132.0,39.352,39.3854,39.3353,39.377,186132.0
2018-12-31 13:10:00,47.22,47.26,47.2,47.22,155488.0,39.3687,39.402,39.352,39.3687,155488.0
2018-12-31 13:15:00,47.22,47.25,47.21,47.22,144157.0,39.3687,39.3937,39.3603,39.3687,144157.0
2018-12-31 13:20:00,47.22,47.24,47.2,47.22,156509.0,39.3687,39.3854,39.352,39.3687,156509.0
2018-12-31 13:25:00,47.22,47.27,47.2,47.26,115727.0,39.3687,39.4104,39.352,39.402,115727.0
2018-12-31 13:30:00,47.26,47.26,47.21,47.23,229546.0,39.402,39.402,39.3603,39.377,229546.0
2018-12-31 13:35:00,47.23,47.25,47.18,47.19,94703.0,39.377,39.3937,39.3353,39.3437,94703.0
2018-12-31 13:40:00,47.19,47.2,47.14,47.14,206446.0,39.3437,39.352,39.302,39.302,206446.0
2018-12-31 13:45:00,47.15,47.15,47.11,47.13,204661.0,39.3103,39.3103,39.277,39.2936,204661.0
2018-12-31 13:50:00,47.14,47.15,47.08,47.1,199453.0,39.302,39.3103,39.252,39.2686,199453.0
2018-12-31 13:55:00,47.09,47.11,47.07,47.07,153146.0,39.2603,39.277,39.2436,39.2436,153146.0
2018-12-31 14:00:00,47.07,47.07,47.02,47.03,240027.0,39.2436,39.2436,39.2019,39.2103,240027.0
2018-12-31 14:05:00,47.02,47.11,47.02,47.07,277831.0,39.2019,39.277,39.2019,39.2436,277831.0
2018-12-31 14:10:00,47.05,47.08,47.02,47.03,89604.0,39.227,39.252,39.2019,39.2103,89604.0
2018-12-31 14:15:00,47.03,47.11,47.0,47.09,219927.0,39.2103,39.277,39.1853,39.2603,219927.0
2018-12-31 14:20:00,47.09,47.1,46.99,47.01,233207.0,39.2603,39.2686,39.1769,39.1936,233207.0
2018-12-31 14:25:00,47.01,47.02,46.95,46.97,228626.0,39.1936,39.2019,39.1436,39.1603,228626.0
2018-12-31 14:30:00,46.96,47.01,46.95,46.97,226878.0,39.1519,39.1936,39.1436,39.1603,226878.0
2018-12-31 14:35:00,46.97,46.99,46.94,46.97,480642.0,39.1603,39.1769,39.1352,39.1603,480642.0
2018-12-31 14:40:00,46.97,47.02,46.95,47.01,238937.0,39.1603,39.2019,39.1436,39.1936,238937.0
2018-12-31 14:45:00,47.0,47.02,46.97,47.01,213409.0,39.1853,39.2019,39.1603,39.1936,213409.0
2018-12-31 14:50:00,47.01,47.08,47.0,47.03,370540.0,39.1936,39.252,39.1853,39.2103,370540.0
2018-12-31 14:55:00,47.03,47.08,46.98,46.98,231859.0,39.2103,39.252,39.1686,39.1686,231859.0
2018-12-31 15:00:00,46.98,47.08,46.98,47.03,426614.0,39.1686,39.252,39.1686,39.2103,426614.0
2018-12-31 15:05:00,47.03,47.06,47.0,47.0,247904.0,39.2103,39.2353,39.1853,39.1853,247904.0
2018-12-31 15:10:00,47.0,47.04,46.98,46.99,211495.0,39.1853,39.2186,39.1686,39.1769,211495.0
2018-12-31 15:15:00,46.99,47.04,46.98,47.03,369789.0,39.1769,39.2186,39.1686,39.2103,369789.0
2018-12-31 15:20:00,47.03,47.08,47.0,47.01,478721.0,39.2103,39.252,39.1853,39.1936,478721.0
2018-12-31 15:25:00,47.01,47.1,47.0,47.05,376478.0,39.1936,39.2686,39.1853,39.227,376478.0
2018-12-31 15:30:00,47.05,47.11,47.04,47.07,272354.0,39.227,39.277,39.2186,39.2436,272354.0
2018-12-31 15:35:00,47.07,47.08,47.04,47.06,380007.0,39.2436,39.252,39.2186,39.2353,380007.0
2018-12-31 15:40:00,47.06,47.12,47.06,47.08,338521.0,39.2353,39.2853,39.2353,39.252,338521.0
2018-12-31 15:45:00,47.09,47.12,47.02,47.04,416898.0,39.2603,39.2853,39.2019,39.2186,416898.0
2018-12-31 15:50:00,47.04,47.05,46.99,47.02,760769.0,39.2186,39.227,39.1769,39.2019,760769.0
2018-12-31 15:55:00,47.02,47.16,46.99,47.15,1727598.0,39.2019,39.3187,39.1769,39.3103,1727598.0
2019-01-02 09:30:00,46.61,46.67,46.56,46.64,795145.0,38.8601,38.9101,38.8184,38.8851,795145.0
2019-01-02 09:35:00,46.65,46.74,46.6,46.71,633586.0,38.8935,38.9685,38.8518,38.9435,633586.0
2019-01-02 09:40:00,46.71,46.76,46.64,46.72,175553.0,38.9435,38.9852,38.8851,38.9518,175553.0
2019-01-02 09:45:00,46.72,46.76,46.7,46.75,328356.0,38.9518,38.9852,38.9351,38.9768,328356.0
2019-01-02 09:50:00,46.76,46.77,46.69,46.73,97144.0,38.9852,38.9935,38.9268,38.9602,97144.0
2019-01-02 09:55:00,46.72,46.79,46.71,46.77,110286.0,38.9518,39.0102,38.9435,38.9935,110286.0
2019-01-02 10:00:00,46.77,46.8,46.71,46.8,247135.0,38.9935,39.0185,38.9435,39.0185,247135.0
2019-01-02 10:05:00,46.8,46.91,46.79,46.89,183555.0,39.0185,39.1102,39.0102,39.0936,183555.0
2019-01-02 10:10:00,46.89,46.94,46.88,46.91,160450.0,39.0936,39.1352,39.0852,39.1102,160450.0
2019-01-02 10:15:00,46.91,46.94,46.88,46.91,88633.0,39.1102,39.1352,39.0852,39.1102,88633.0
2019-01-02 10:20:00,46.92,46.97,46.88,46.96,77286.0,39.1186,39.1603,39.0852,39.1519,77286.0
2019-01-02 10:25:00,46.96,47.01,46.91,46.92,198361.0,39.1519,39.1936,39.1102,39.1186,198361.0
2019-01-02 10:30:00,46.92,46.93,46.86,46.87,78743.0,39.1186,39.1269,39.0685,39.0769,78743.0
2019-01-02 10:35:00,46.87,46.91,46.86,46.9,66804.0,39.0769,39.1102,39.0685,39.1019,66804.0
2019-01-02 10:40:00,46.91,47.0,46.91,47.0,120359.0,39.1102,39.1853,39.1102,39.1853,120359.0
2019-01-02 10:45:00,47.01,47.03,46.99,47.01,112036.0,39.1936,39.2103,39.1769,39.1936,112036.0
2019-01-02 10:50:00,47.01,47.1,46.99,47.09,131694.0,39.1936,39.2686,39.1769,39.2603,131694.0
2019-01-02 10:55:00,47.09,47.13,47.07,47.08,102095.0,39.2603,39.2936,39.2436,39.252,102095.0
2019-01-02 11:00:00,47.09,47.11,47.04,47.09,126313.0,39.2603,39.277,39.2186,39.2603,126313.0
2019-01-02 11:05:00,47.1,47.14,47.1,47.13,232786.0,39.2686,39.302,39.2686,39.2936,232786.0
2019-01-02 11:10:00,47.12,47.17,47.12,47.16,322821.0,39.2853,39.327,39.2853,39.3187,322821.0
2019-01-02 11:15:00,47.16,47.21,47.11,47.2,242835.0,39.3187,39.3603,39.277,39.352,242835.0
2019-01-02 11:20:00,47.2,47.22,47.13,47.16,274972.0,39.352,39.3687,39.2936,39.3187,274972.0
2019-01-02 11:25:00,47.16,47.19,47.1,47.12,521940.0,39.3187,39.3437,39.2686,39.2853,521940.0
2019-01-02 11:30:00,47.11,47.12,47.08,47.11,108167.0,39.277,39.2853,39.252,39.277,108167.0
2019-01-02 11:35:00,47.12,47.13,47.07,47.1,256587.0,39.2853,39.2936,39.2436,39.2686,256587.0
2019-01-02 11:40:00,47.1,47.21,47.09,47.2,271243.0,39.2686,39.3603,39.2603,39.352,271243.0
2019-01-02 11:45:00,47.19,47.22,47.16,47.21,187100.0,39.3437,39.3687,39.3187,39.3603,187100.0
2019-01-02 11:50:00,47.21,47.21,47.13,47.14,131261.0,39.3603,39.3603,39.2936,39.302,131261.0
2019-01-02 11:55:00,47.15,47.2,47.14,47.15,1119638.0,39.3103,39.352,39.302,39.3103,1119638.0
2019-01-02 12:00:00,47.15,47.16,47.11,47.13,423418.0,39.3103,39.3187,39.277,39.2936,423418.0
2019-01-02 12:05:00,47.13,47.19,47.12,47.15,486806.0,39.2936,39.3437,39.2853,39.3103,486806.0
2019-01-02 12:10:00,47.15,47.17,47.09,47.12,218993.0,39.3103,39.327,39.2603,39.2853,218993.0
2019-01-02 12:15:00,47.11,47.12,47.05,47.07,227761.0,39.277,39.2853,39.227,39.2436,227761.0
2019-01-02 12:20:00,47.07,47.08,47.03,47.07,145526.0,39.2436,39.252,39.2103,39.2436,145526.0
2019-01-02 12:25:00,47.07,47.13,47.07,47.11,129895.0,39.2436,39.2936,39.2436,39.277,129895.0
2019-01-02 12:30:00,47.11,47.16,47.1,47.15,213377.0,39.277,39.3187,39.2686,39.3103,213377.0
2019-01-02 12:35:00,47.16,47.23,47.14,47.23,276371.0,39.3187,39.377,39.302,39.377,276371.0
2019-01-02 12:40:00,47.23,47.23,47.17,47.18,192539.0,39.377,39.377,39.327,39.3353,192539.0
2019-01-02 12:45:00,47.19,47.22,47.15,47.17,141421.0,39.3437,39.3687,39.3103,39.327,141421.0
2019-01-02 12:50:00,47.17,47.19,47.15,47.16,136819.0,39.327,39.3437,39.3103,39.3187,136819.0
2019-01-02 12:55:00,47.15,47.19,47.13,47.15,249338.0,39.3103,39.3437,39.2936,39.3103,249338.0
2019-01-02 13:00:00,47.15,47.2,47.15,47.2,427008.0,39.3103,39.352,39.3103,39.352,427008.0
2019-01-02 13:05:00,47.2,47.24,47.19,47.19,195906.0,39.352,39.3854,39.3437,39.3437,195906.0
2019-01-02 13:10:00,47.2,47.2,47.15,47.18,204939.0,39.352,39.352,39.3103,39.3353,204939.0
2019-01-02 13:15:00,47.18,47.22,47.16,47.22,101391.0,39.3353,39.3687,39.3187,39.3687,101391.0
2019-01-02 13:20:00,47.22,47.23,47.19,47.21,155404.0,39.3687,39.377,39.3437,39.3603,155404.0
2019-01-02 13:25:00,47.21,47.24,47.18,47.2,152173.0,39.3603,39.3854,39.3353,39.352,152173.0
2019-01-02 13:30:00,47.2,47.23,47.18,47.22,135668.0,39.352,39.377,39.3353,39.3687,135668.0
2019-01-02 13:35:00,47.22,47.22,47.15,47.17,66556.0,39.3687,39.3687,39.3103,39.327,66556.0
2019-01-02 13:40:00,47.17,47.2,47.14,47.18,257445.0,39.327,39.352,39.302,39.3353,257445.0
2019-01-02 13:45:00,47.18,47.24,47.17,47.21,86240.0,39.3353,39.3854,39.327,39.3603,86240.0
2019-01-02 13:50:00,47.22,47.24,47.18,47.22,258811.0,39.3687,39.3854,39.3353,39.3687,258811.0
2019-01-02 13:55:00,47.21,47.26,47.21,47.25,131666.0,39.3603,39.402,39.3603,39.3937,131666.0
2019-01-02 14:00:00,47.25,47.25,47.17,47.22,157011.0,39.3937,39.3937,39.327,39.3687,157011.0
2019-01-02 14:05:00,47.22,47.24,47.15,47.17,134203.0,39.3687,39.3854,39.3103,39.327,134203.0
2019-01-02 14:10:00,47.18,47.19,47.14,47.18,107230.0,39.3353,39.3437,39.302,39.3353,107230.0
2019-01-02 14:15:00,47.18,47.22,47.16,47.2,208404.0,39.3353,39.3687,39.3187,39.352,208404.0
2019-01-02 14:20:00,47.19,47.25,47.17,47.22,222764.0,39.3437,39.3937,39.327,39.3687,222764.0
2019-01-02 14:25:00,47.23,47.24,47.18,47.19,103620.0,39.377,39.3854,39.3353,39.3437,103620.0
2019-01-02 14:30:00,47.19,47.25,47.19,47.22,97431.0,39.3437,39.3937,39.3437,39.3687,97431.0
2019-01-02 14:35:00,47.22,47.23,47.2,47.21,89112.0,39.3687,39.377,39.352,39.3603,89112.0
2019-01-02 14:40:00,47.21,47.21,47.12,47.16,117723.0,39.3603,39.3603,39.2853,39.3187,117723.0
2019-01-02 14:45:00,47.15,47.21,47.14,47.2,132305.0,39.3103,39.3603,39.302,39.352,132305.0
2019-01-02 14:50:00,47.2,47.22,47.19,47.19,129190.0,39.352,39.3687,39.3437,39.3437,129190.0
2019-01-02 14:55:00,47.19,47.22,47.16,47.16,64607.0,39.3437,39.3687,39.3187,39.3187,64607.0
2019-01-02 15:00:00,47.16,47.19,47.11,47.12,152143.0,39.3187,39.3437,39.277,39.2853,152143.0
2019-01-02 15:05:00,47.12,47.12,47.08,47.09,138904.0,39.2853,39.2853,39.252,39.2603,138904.0
2019-01-02 15:10:00,47.08,47.1,47.04,47.1,373733.0,39.252,39.2686,39.2186,39.2686,373733.0
2019-01-02 15:15:00,47.1,47.11,47.04,47.06,167627.0,39.2686,39.277,39.2186,39.2353,167627.0
2019-01-02 15:20:00,47.06,47.11,47.05,47.11,215015.0,39.2353,39.277,39.227,39.277,215015.0
2019-01-02 15:25:00,47.1,47.13,47.07,47.09,223877.0,39.2686,39.2936,39.2436,39.2603,223877.0
2019-01-02 15:30:00,47.09,47.1,47.02,47.07,327670.0,39.2603,39.2686,39.2019,39.2436,327670.0
2019-01-02 15:35:00,47.07,47.14,47.07,47.09,312411.0,39.2436,39.302,39.2436,39.2603,312411.0
2019-01-02 15:40:00,47.08,47.14,47.07,47.08,465277.0,39.252,39.302,39.2436,39.252,465277.0
2019-01-02 15:45:00,47.08,47.14,47.07,47.11,199733.0,39.252,39.302,39.2436,39.277,199733.0
2019-01-02 15:50:00,47.11,47.2,47.11,47.2,368110.0,39.277,39.352,39.277,39.352,368110.0
2019-01-02 15:55:00,47.2,47.26,47.19,47.24,1084722.0,39.352,39.402,39.3437,39.3854,1084722.0
2019-01-03 09:30:00,46.71,46.75,46.62,46.66,371882.0,38.9435,38.9768,38.8684,38.9018,371882.0
2019-01-03 09:35:00,46.63,46.64,46.53,46.54,242033.0,38.8768,38.8851,38.7934,38.8017,242033.0
2019-01-03 09:40:00,46.52,46.63,46.52,46.56,206481.0,38.7851,38.8768,38.7851,38.8184,206481.0
2019-01-03 09:45:00,46.56,46.57,46.49,46.49,270783.0,38.8184,38.8268,38.7601,38.7601,270783.0
2019-01-03 09:50:00,46.49,46.51,46.43,46.46,1011086.0,38.7601,38.7767,38.71,38.7351,1011086.0
2019-01-03 09:55:00,46.46,46.51,46.44,46.47,237336.0,38.7351,38.7767,38.7184,38.7434,237336.0
2019-01-03 10:00:00,46.47,46.51,46.39,46.41,497841.0,38.7434,38.7767,38.6767,38.6934,497841.0
2019-01-03 10:05:00,46.4,46.42,46.35,46.35,207232.0,38.685,38.7017,38.6433,38.6433,207232.0
2019-01-03 10:10:00,46.35,46.37,46.3,46.32,307935.0,38.6433,38.66,38.6017,38.6183,307935.0
2019-01-03 10:15:00,46.31,46.36,46.27,46.36,181584.0,38.61,38.6517,38.5766,38.6517,181584.0
2019-01-03 10:20:00,46.35,46.43,46.32,46.4,258013.0,38.6433,38.71,38.6183,38.685,258013.0
2019-01-03 10:25:00,46.4,46.42,46.35,46.39,165145.0,38.685,38.7017,38.6433,38.6767,165145.0
2019-01-03 10:30:00,46.36,46.36,46.29,46.33,175862.0,38.6517,38.6517,38.5933,38.6267,175862.0
2019-01-03 10:35:00,46.33,46.34,46.23,46.26,1515192.0,38.6267,38.635,38.5433,38.5683,1515192.0
2019-01-03 10:40:00,46.26,46.3,46.22,46.24,215971.0,38.5683,38.6017,38.535,38.5516,215971.0
2019-01-03 10:45:00,46.24,46.32,46.23,46.28,161001.0,38.5516,38.6183,38.5433,38.585,161001.0
2019-01-03 10:50:00,46.27,46.35,46.26,46.32,126768.0,38.5766,38.6433,38.5683,38.6183,126768.0
2019-01-03 10:55:00,46.32,46.41,46.31,46.39,163622.0,38.6183,38.6934,38.61,38.6767,163622.0
2019-01-03 11:00:00,46.39,46.44,46.38,46.42,134998.0,38.6767,38.7184,38.6684,38.7017,134998.0
2019-01-03 11:05:00,46.42,46.43,46.35,46.35,74964.0,38.7017,38.71,38.6433,38.6433,74964.0
2019-01-03 11:10:00,46.36,46.47,46.35,46.46,154971.0,38.6517,38.7434,38.6433,38.7351,154971.0
2019-01-03 11:15:00,46.47,46.5,46.46,46.47,84164.0,38.7434,38.7684,38.7351,38.7434,84164.0
2019-01-03 11:20:00,46.48,46.54,46.46,46.48,129842.0,38.7517,38.8017,38.7351,38.7517,129842.0
2019-01-03 11:25:00,46.49,46.49,46.45,46.47,79428.0,38.7601,38.7601,38.7267,38.7434,79428.0
2019-01-03 11:30:00,46.47,46.49,46.41,46.44,111365.0,38.7434,38.7601,38.6934,38.7184,111365.0
2019-01-03 11:35:00,46.45,46.6,46.45,46.59,159030.0,38.7267,38.8518,38.7267,38.8434,159030.0
2019-01-03 11:40:00,46.6,46.7,46.6,46.66,486026.0,38.8518,38.9351,38.8518,38.9018,486026.0
2019-01-03 11:45:00,46.66,46.7,46.64,46.66,130060.0,38.9018,38.9351,38.8851,38.9018,130060.0
2019-01-03 11:50:00,46.66,46.69,46.59,46.59,111577.0,38.9018,38.9268,38.8434,38.8434,111577.0
2019-01-03 11:55:00,46.59,46.61,46.54,46.6,99168.0,38.8434,38.8601,38.8017,38.8518,99168.0
2019-01-03 12:00:00,46.59,46.62,46.54,46.57,430769.0,38.8434,38.8684,38.8017,38.8268,430769.0
2019-01-03 12:05:00,46.56,46.57,46.53,46.54,182968.0,38.8184,38.8268,38.7934,38.8017,182968.0
2019-01-03 12:10:00,46.54,46.6,46.52,46.57,266237.0,38.8017,38.8518,38.7851,38.8268,266237.0
2019-01-03 12:15:00,46.58,46.59,46.49,46.53,197842.0,38.8351,38.8434,38.7601,38.7934,197842.0
2019-01-03 12:20:00,46.53,46.58,46.51,46.54,77149.0,38.7934,38.8351,38.7767,38.8017,77149.0
2019-01-03 12:25:00,46.55,46.56,46.49,46.53,89290.0,38.8101,38.8184,38.7601,38.7934,89290.0
2019-01-03 12:30:00,46.53,46.6,46.51,46.58,153503.0,38.7934,38.8518,38.7767,38.8351,153503.0
2019-01-03 12:35:00,46.57,46.58,46.47,46.48,90955.0,38.8268,38.8351,38.7434,38.7517,90955.0
2019-01-03 12:40:00,46.49,46.54,46.48,46.51,59034.0,38.7601,38.8017,38.7517,38.7767,59034.0
2019-01-03 12:45:00,46.5,46.56,46.5,46.53,40346.0,38.7684,38.8184,38.7684,38.7934,40346.0
2019-01-03 12:50:00,46.53,46.6,46.52,46.57,70841.0,38.7934,38.8518,38.7851,38.8268,70841.0
2019-01-03 12:55:00,46.58,46.6,46.54,46.57,89562.0,38.8351,38.8518,38.8017,38.8268,89562.0
2019-01-03 13:00:00,46.56,46.57,46.49,46.51,49077.0,38.8184,38.8268,38.7601,38.7767,49077.0
2019-01-03 13:05:00,46.51,46.53,46.48,46.48,101987.0,38.7767,38.7934,38.7517,38.7517,101987.0
2019-01-03 13:10:00,46.5,46.52,46.46,46.5,55771.0,38.7684,38.7851,38.7351,38.7684,55771.0
2019-01-03 13:15:00,46.5,46.5,46.37,46.38,286150.0,38.7684,38.7684,38.66,38.6684,286150.0
2019-01-03 13:20:00,46.38,46.44,46.38,46.42,51244.0,38.6684,38.7184,38.6684,38.7017,51244.0
2019-01-03 13:25:00,46.42,46.44,46.39,46.43,156161.0,38.7017,38.7184,38.6767,38.71,156161.0
2019-01-03 13:30:00,46.42,46.44,46.39,46.41,125661.0,38.7017,38.7184,38.6767,38.6934,125661.0
2019-01-03 13:35:00,46.41,46.47,46.37,46.46,126060.0,38.6934,38.7434,38.66,38.7351,126060.0
2019-01-03 13:40:00,46.46,46.51,46.45,46.49,83681.0,38.7351,38.7767,38.7267,38.7601,83681.0
2019-01-03 13:45:00,46.49,46.49,46.43,46.43,65690.0,38.7601,38.7601,38.71,38.71,65690.0
2019-01-03 13:50:00,46.43,46.45,46.39,46.39,159418.0,38.71,38.7267,38.6767,38.6767,159418.0
2019-01-03 13:55:00,46.4,46.42,46.36,46.38,108639.0,38.685,38.7017,38.6517,38.6684,108639.0
2019-01-03 14:00:00,46.37,46.4,46.35,46.37,155888.0,38.66,38.685,38.6433,38.66,155888.0
2019-01-03 14:05:00,46.37,46.42,46.36,46.4,166854.0,38.66,38.7017,38.6517,38.685,166854.0
2019-01-03 14:10:00,46.4,46.44,46.39,46.39,296298.0,38.685,38.7184,38.6767,38.6767,296298.0
2019-01-03 14:15:00,46.38,46.43,46.36,46.42,101574.0,38.6684,38.71,38.6517,38.7017,101574.0
2019-01-03 14:20:00,46.41,46.43,46.39,46.41,86272.0,38.6934,38.71,38.6767,38.6934,86272.0
2019-01-03 14:25:00,46.4,46.49,46.39,46.49,133452.0,38.685,38.7601,38.6767,38.7601,133452.0
2019-01-03 14:30:00,46.49,46.53,46.46,46.48,203256.0,38.7601,38.7934,38.7351,38.7517,203256.0
2019-01-03 14:35:00,46.49,46.51,46.44,46.5,150260.0,38.7601,38.7767,38.7184,38.7684,150260.0
2019-01-03 14:40:00,46.5,46.51,46.43,46.45,56638.0,38.7684,38.7767,38.71,38.7267,56638.0
2019-01-03 14:45:00,46.45,46.47,46.38,46.42,255695.0,38.7267,38.7434,38.6684,38.7017,255695.0
2019-01-03 14:50:00,46.41,46.43,46.37,46.39,282180.0,38.6934,38.71,38.66,38.6767,282180.0
2019-01-03 14:55:00,46.38,46.39,46.33,46.37,358309.0,38.6684,38.6767,38.6267,38.66,358309.0
2019-01-03 15:00:00,46.36,46.39,46.34,46.37,188259.0,38.6517,38.6767,38.635,38.66,188259.0
2019-01-03 15:05:00,46.37,46.39,46.37,46.38,158578.0,38.66,38.6767,38.66,38.6684,158578.0
2019-01-03 15:10:00,46.38,46.41,46.34,46.35,231520.0,38.6684,38.6934,38.635,38.6433,231520.0
2019-01-03 15:15:00,46.34,46.42,46.34,46.4,315807.0,38.635,38.7017,38.635,38.685,315807.0
2019-01-03 15:20:00,46.4,46.42,46.37,46.39,119876.0,38.685,38.7017,38.66,38.6767,119876.0
2019-01-03 15:25:00,46.38,46.43,46.37,46.41,269294.0,38.6684,38.71,38.66,38.6934,269294.0
2019-01-03 15:30:00,46.4,46.48,46.38,46.46,300746.0,38.685,38.7517,38.6684,38.7351,300746.0
2019-01-03 15:35:00,46.46,46.48,46.38,46.39,426279.0,38.7351,38.7517,38.6684,38.6767,426279.0
2019-01-03 15:40:00,46.38,46.46,46.37,46.43,380753.0,38.6684,38.7351,38.66,38.71,380753.0
2019-01-03 15:45:00,46.44,46.47,46.43,46.45,267664.0,38.7184,38.7434,38.71,38.7267,267664.0
2019-01-03 15:50:00,46.44,46.48,46.41,46.43,464870.0,38.7184,38.7517,38.6934,38.71,464870.0
2019-01-03 15:55:00,46.44,46.47,46.37,46.4,840610.0,38.7184,38.7434,38.66,38.685,840610.0
2019-01-04 09:30:00,47.03,47.05,46.96,46.99,328061.0,39.2103,39.227,39.1519,39.1769,328061.0
2019-01-04 09:35:00,46.98,47.05,46.96,47.03,327495.0,39.1686,39.227,39.1519,39.2103,327495.0
2019-01-04 09:40:00,47.04,47.11,47.02,47.09,384837.0,39.2186,39.277,39.2019,39.2603,384837.0
2019-01-04 09:45:00,47.09,47.12,47.04,47.1,151401.0,39.2603,39.2853,39.2186,39.2686,151401.0
2019-01-04 09:50:00,47.1,47.14,47.08,47.09,199919.0,39.2686,39.302,39.252,39.2603,199919.0
2019-01-04 09:55:00,47.09,47.16,47.08,47.15,224304.0,39.2603,39.3187,39.252,39.3103,224304.0
2019-01-04 10:00:00,47.14,47.21,47.14,47.2,153537.0,39.302,39.3603,39.302,39.352,153537.0
2019-01-04 10:05:00,47.21,47.22,47.19,47.21,177317.0,39.3603,39.3687,39.3437,39.3603,177317.0
2019-01-04 10:10:00,47.22,47.23,47.15,47.16,307114.0,39.3687,39.377,39.3103,39.3187,307114.0
2019-01-04 10:15:00,47.16,47.2,47.16,47.17,134567.0,39.3187,39.352,39.3187,39.327,134567.0
2019-01-04 10:20:00,47.16,47.38,47.09,47.38,347620.0,39.3187,39.5021,39.2603,39.5021,347620.0
2019-01-04 10:25:00,47.38,47.6,47.38,47.59,883298.0,39.5021,39.6855,39.5021,39.6772,883298.0
2019-01-04 10:30:00,47.59,47.64,47.56,47.58,582428.0,39.6772,39.7189,39.6522,39.6688,582428.0
2019-01-04 10:35:00,47.58,47.62,47.56,47.6,222008.0,39.6688,39.7022,39.6522,39.6855,222008.0
2019-01-04 10:40:00,47.61,47.63,47.56,47.58,303647.0,39.6938,39.7105,39.6522,39.6688,303647.0
2019-01-04 10:45:00,47.57,47.68,47.57,47.66,257305.0,39.6605,39.7522,39.6605,39.7355,257305.0
2019-01-04 10:50:00,47.67,47.78,47.67,47.74,414127.0,39.7439,39.8356,39.7439,39.8022,414127.0
2019-01-04 10:55:00,47.75,47.84,47.75,47.83,325459.0,39.8106,39.8856,39.8106,39.8773,325459.0
2019-01-04 11:00:00,47.83,47.84,47.78,47.83,314989.0,39.8773,39.8856,39.8356,39.8773,314989.0
2019-01-04 11:05:00,47.83,47.84,47.8,47.83,235285.0,39.8773,39.8856,39.8522,39.8773,235285.0
2019-01-04 11:10:00,47.83,47.87,47.8,47.81,236797.0,39.8773,39.9106,39.8522,39.8606,236797.0
2019-01-04 11:15:00,47.81,47.81,47.72,47.76,203834.0,39.8606,39.8606,39.7855,39.8189,203834.0
2019-01-04 11:20:00,47.76,47.77,47.68,47.68,276619.0,39.8189,39.8272,39.7522,39.7522,276619.0
2019-01-04 11:25:00,47.69,47.7,47.63,47.7,254382.0,39.7605,39.7689,39.7105,39.7689,254382.0
2019-01-04 11:30:00,47.69,47.77,47.66,47.76,226669.0,39.7605,39.8272,39.7355,39.8189,226669.0
2019-01-04 11:35:00,47.75,47.76,47.66,47.7,189014.0,39.8106,39.8189,39.7355,39.7689,189014.0
2019-01-04 11:40:00,47.7,47.74,47.68,47.73,138787.0,39.7689,39.8022,39.7522,39.7939,138787.0
2019-01-04 11:45:00,47.74,47.81,47.73,47.78,237442.0,39.8022,39.8606,39.7939,39.8356,237442.0
2019-01-04 11:50:00,47.78,47.86,47.78,47.85,190969.0,39.8356,39.9023,39.8356,39.8939,190969.0
2019-01-04 11:55:00,47.86,47.87,47.79,47.84,219119.0,39.9023,39.9106,39.8439,39.8856,219119.0
2019-01-04 12:00:00,47.84,47.85,47.77,47.81,240362.0,39.8856,39.8939,39.8272,39.8606,240362.0
2019-01-04 12:05:00,47.81,47.86,47.81,47.86,122740.0,39.8606,39.9023,39.8606,39.9023,122740.0
2019-01-04 12:10:00,47.85,47.88,47.84,47.86,90460.0,39.8939,39.9189,39.8856,39.9023,90460.0
2019-01-04 12:15:00,47.85,47.92,47.84,47.91,106767.0,39.8939,39.9523,39.8856,39.944,106767.0
2019-01-04 12:20:00,47.91,47.93,47.88,47.89,211867.0,39.944,39.9606,39.9189,39.9273,211867.0
2019-01-04 12:25:00,47.89,47.92,47.87,47.88,124610.0,39.9273,39.9523,39.9106,39.9189,124610.0
2019-01-04 12:30:00,47.88,47.91,47.86,47.91,71636.0,39.9189,39.944,39.9023,39.944,71636.0
2019-01-04 12:35:00,47.91,47.94,47.89,47.92,135280.0,39.944,39.969,39.9273,39.9523,135280.0
2019-01-04 12:40:00,47.92,47.97,47.92,47.96,144997.0,39.9523,39.994,39.9523,39.9856,144997.0
2019-01-04 12:45:00,47.96,48.0,47.94,48.0,166779.0,39.9856,40.019,39.969,40.019,166779.0
2019-01-04 12:50:00,48.0,48.04,47.94,47.95,263374.0,40.019,40.0523,39.969,39.9773,263374.0
2019-01-04 12:55:00,47.95,47.96,47.91,47.92,177710.0,39.9773,39.9856,39.944,39.9523,177710.0
2019-01-04 13:00:00,47.93,47.97,47.93,47.96,92374.0,39.9606,39.994,39.9606,39.9856,92374.0
2019-01-04 13:05:00,47.97,48.01,47.97,48.01,102653.0,39.994,40.0273,39.994,40.0273,102653.0
2019-01-04 13:10:00,48.01,48.01,47.95,47.97,123599.0,40.0273,40.0273,39.9773,39.994,123599.0
2019-01-04 13:15:00,47.97,47.99,47.93,47.98,162352.0,39.994,40.0107,39.9606,40.0023,162352.0
2019-01-04 13:20:00,47.97,48.01,47.93,47.93,358472.0,39.994,40.0273,39.9606,39.9606,358472.0
2019-01-04 13:25:00,47.92,47.94,47.91,47.94,102338.0,39.9523,39.969,39.944,39.969,102338.0
2019-01-04 13:30:00,47.94,47.97,47.93,47.94,137194.0,39.969,39.994,39.9606,39.969,137194.0
2019-01-04 13:35:00,47.94,47.95,47.89,47.89,189883.0,39.969,39.9773,39.9273,39.9273,189883.0
2019-01-04 13:40:00,47.9,47.9,47.85,47.86,158253.0,39.9356,39.9356,39.8939,39.9023,158253.0
2019-01-04 13:45:00,47.87,47.89,47.84,47.87,117955.0,39.9106,39.9273,39.8856,39.9106,117955.0
2019-01-04 13:50:00,47.87,47.89,47.85,47.88,242824.0,39.9106,39.9273,39.8939,39.9189,242824.0
2019-01-04 13:55:00,47.89,47.9,47.86,47.88,1174542.0,39.9273,39.9356,39.9023,39.9189,1174542.0
2019-01-04 14:00:00,47.89,47.89,47.84,47.87,96908.0,39.9273,39.9273,39.8856,39.9106,96908.0
2019-01-04 14:05:00,47.88,47.88,47.79,47.83,519442.0,39.9189,39.9189,39.8439,39.8773,519442.0
2019-01-04 14:10:00,47.84,47.87,47.84,47.85,252397.0,39.8856,39.9106,39.8856,39.8939,252397.0
2019-01-04 14:15:00,47.86,47.9,47.84,47.9,270530.0,39.9023,39.9356,39.8856,39.9356,270530.0
2019-01-04 14:20:00,47.89,47.94,47.89,47.94,195807.0,39.9273,39.969,39.9273,39.969,195807.0
2019-01-04 14:25:00,47.94,47.96,47.93,47.94,302246.0,39.969,39.9856,39.9606,39.969,302246.0
2019-01-04 14:30:00,47.94,47.96,47.92,47.95,126601.0,39.969,39.9856,39.9523,39.9773,126601.0
2019-01-04 14:35:00,47.95,47.98,47.94,47.95,272268.0,39.9773,40.0023,39.969,39.9773,272268.0
2019-01-04 14:40:00,47.95,47.98,47.94,47.96,188716.0,39.9773,40.0023,39.969,39.9856,188716.0
2019-01-04 14:45:00,47.95,47.95,47.85,47.89,235566.0,39.9773,39.9773,39.8939,39.9273,235566.0
2019-01-04 14:50:00,47.88,47.9,47.85,47.86,216332.0,39.9189,39.9356,39.8939,39.9023,216332.0
2019-01-04 14:55:00,47.86,47.87,47.81,47.82,570296.0,39.9023,39.9106,39.8606,39.8689,570296.0
2019-01-04 15:00:00,47.81,47.89,47.81,47.87,231798.0,39.8606,39.9273,39.8606,39.9106,231798.0
2019-01-04 15:05:00,47.87,47.9,47.86,47.87,214869.0,39.9106,39.9356,39.9023,39.9106,214869.0
2019-01-04 15:10:00,47.87,47.9,47.86,47.9,156251.0,39.9106,39.9356,39.9023,39.9356,156251.0
2019-01-04 15:15:00,47.89,47.92,47.88,47.91,208034.0,39.9273,39.9523,39.9189,39.944,208034.0
2019-01-04 15:20:00,47.92,47.93,47.86,47.87,430939.0,39.9523,39.9606,39.9023,39.9106,430939.0
2019-01-04 15:25:00,47.86,47.89,47.85,47.88,373428.0,39.9023,39.9273,39.8939,39.9189,373428.0
2019-01-04 15:30:00,47.88,47.93,47.86,47.93,362897.0,39.9189,39.9606,39.9023,39.9606,362897.0
2019-01-04 15:35:00,47.93,47.95,47.9,47.9,310582.0,39.9606,39.9773,39.9356,39.9356,310582.0
2019-01-04 15:40:00,47.91,47.93,47.89,47.91,296054.0,39.944,39.9606,39.9273,39.944,296054.0
2019-01-04 15:45:00,47.91,47.94,47.91,47.92,305038.0,39.944,39.969,39.944,39.9523,305038.0
2019-01-04 15:50:00,47.93,47.94,47.9,47.91,270930.0,39.9606,39.969,39.9356,39.944,270930.0
2019-01-04 15:55:00,47.91,47.93,47.86,47.86,1031325.0,39.944,39.9606,39.9023,39.9023,1031325.0
2019-01-07 09:30:00,47.87,47.91,47.8,47.81,266677.0,39.9106,39.944,39.8522,39.8606,266677.0
2019-01-07 09:35:00,47.81,47.81,47.7,47.74,243900.0,39.8606,39.8606,39.7689,39.8022,243900.0
2019-01-07 09:40:00,47.73,47.8,47.73,47.77,135875.0,39.7939,39.8522,39.7939,39.8272,135875.0
2019-01-07 09:45:00,47.77,47.8,47.73,47.75,229897.0,39.8272,39.8522,39.7939,39.8106,229897.0
2019-01-07 09:50:00,47.75,47.76,47.68,47.71,204607.0,39.8106,39.8189,39.7522,39.7772,204607.0
2019-01-07 09:55:00,47.71,47.82,47.71,47.8,136256.0,39.7772,39.8689,39.7772,39.8522,136256.0
2019-01-07 10:00:00,47.8,47.86,47.76,47.85,290493.0,39.8522,39.9023,39.8189,39.8939,290493.0
2019-01-07 10:05:00,47.85,47.86,47.79,47.8,158595.0,39.8939,39.9023,39.8439,39.8522,158595.0
2019-01-07 10:10:00,47.8,47.8,47.7,47.71,308999.0,39.8522,39.8522,39.7689,39.7772,308999.0
2019-01-07 10:15:00,47.71,47.73,47.68,47.71,277187.0,39.7772,39.7939,39.7522,39.7772,277187.0
2019-01-07 10:20:00,47.7,47.71,47.64,47.69,328406.0,39.7689,39.7772,39.7189,39.7605,328406.0
2019-01-07 10:25:00,47.7,47.74,47.68,47.69,203583.0,39.7689,39.8022,39.7522,39.7605,203583.0
2019-01-07 10:30:00,47.69,47.78,47.69,47.78,132272.0,39.7605,39.8356,39.7605,39.8356,132272.0
2019-01-07 10:35:00,47.79,47.8,47.72,47.73,235535.0,39.8439,39.8522,39.7855,39.7939,235535.0
2019-01-07 10:40:00,47.72,47.78,47.7,47.75,275277.0,39.7855,39.8356,39.7689,39.8106,275277.0
2019-01-07 10:45:00,47.74,47.81,47.73,47.8,150186.0,39.8022,39.8606,39.7939,39.8522,150186.0
2019-01-07 10:50:00,47.8,47.84,47.78,47.82,236494.0,39.8522,39.8856,39.8356,39.8689,236494.0
2019-01-07 10:55:00,47.81,47.83,47.77,47.83,205647.0,39.8606,39.8773,39.8272,39.8773,205647.0
2019-01-07 11:00:00,47.83,47.88,47.8,47.86,167802.0,39.8773,39.9189,39.8522,39.9023,167802.0
2019-01-07 11:05:00,47.85,47.87,47.8,47.84,233595.0,39.8939,39.9106,39.8522,39.8856,233595.0
2019-01-07 11:10:00,47.84,47.87,47.83,47.87,136579.0,39.8856,39.9106,39.8773,39.9106,136579.0
2019-01-07 11:15:00,47.86,47.88,47.82,47.84,156816.0,39.9023,39.9189,39.8689,39.8856,156816.0
2019-01-07 11:20:00,47.84,47.84,47.79,47.81,127436.0,39.8856,39.8856,39.8439,39.8606,127436.0
2019-01-07 11:25:00,47.81,47.82,47.76,47.79,103072.0,39.8606,39.8689,39.8189,39.8439,103072.0
2019-01-07 11:30:00,47.8,47.81,47.76,47.79,56926.0,39.8522,39.8606,39.8189,39.8439,56926.0
2019-01-07 11:35:00,47.8,47.85,47.79,47.84,145321.0,39.8522,39.8939,39.8439,39.8856,145321.0
2019-01-07 11:40:00,47.84,47.9,47.84,47.88,141128.0,39.8856,39.9356,39.8856,39.9189,141128.0
2019-01-07 11:45:00,47.88,47.92,47.87,47.91,149272.0,39.9189,39.9523,39.9106,39.944,149272.0
2019-01-07 11:50:00,47.91,47.95,47.91,47.95,184192.0,39.944,39.9773,39.944,39.9773,184192.0
2019-01-07 11:55:00,47.95,48.0,47.94,48.0,77713.0,39.9773,40.019,39.969,40.019,77713.0
2019-01-07 12:00:00,47.99,48.01,47.96,47.97,130134.0,40.0107,40.0273,39.9856,39.994,130134.0
2019-01-07 12:05:00,47.96,47.99,47.92,47.93,99482.0,39.9856,40.0107,39.9523,39.9606,99482.0
2019-01-07 12:10:00,47.92,47.95,47.92,47.94,170143.0,39.9523,39.9773,39.9523,39.969,170143.0
2019-01-07 12:15:00,47.95,47.96,47.93,47.95,133052.0,39.9773,39.9856,39.9606,39.9773,133052.0
2019-01-07 12:20:00,47.95,47.99,47.94,47.98,66253.0,39.9773,40.0107,39.969,40.0023,66253.0
2019-01-07 12:25:00,47.98,48.03,47.97,48.01,92990.0,40.0023,40.044,39.994,40.0273,92990.0
2019-01-07 12:30:00,48.01,48.04,48.0,48.03,115751.0,40.0273,40.0523,40.019,40.044,115751.0
2019-01-07 12:35:00,48.03,48.04,48.0,48.04,82894.0,40.044,40.0523,40.019,40.0523,82894.0
2019-01-07 12:40:00,48.04,48.05,48.0,48.02,105547.0,40.0523,40.0607,40.019,40.0357,105547.0
2019-01-07 12:45:00,48.02,48.08,48.01,48.06,176489.0,40.0357,40.0857,40.0273,40.069,176489.0
2019-01-07 12:50:00,48.06,48.08,48.03,48.06,132384.0,40.069,40.0857,40.044,40.069,132384.0
2019-01-07 12:55:00,48.07,48.1,48.04,48.08,123097.0,40.0774,40.1024,40.0523,40.0857,123097.0
2019-01-07 13:00:00,48.08,48.12,48.08,48.12,105993.0,40.0857,40.119,40.0857,40.119,105993.0
2019-01-07 13:05:00,48.12,48.12,48.08,48.1,47396.0,40.119,40.119,40.0857,40.1024,47396.0
2019-01-07 13:10:00,48.11,48.14,48.1,48.13,164716.0,40.1107,40.1357,40.1024,40.1274,164716.0
2019-01-07 13:15:00,48.13,48.16,48.1,48.14,394347.0,40.1274,40.1524,40.1024,40.1357,394347.0
2019-01-07 13:20:00,48.14,48.15,48.1,48.12,108985.0,40.1357,40.1441,40.1024,40.119,108985.0
2019-01-07 13:25:00,48.11,48.13,48.1,48.11,124086.0,40.1107,40.1274,40.1024,40.1107,124086.0
2019-01-07 13:30:00,48.11,48.13,48.1,48.13,116045.0,40.1107,40.1274,40.1024,40.1274,116045.0
2019-01-07 13:35:00,48.13,48.13,48.1,48.12,93500.0,40.1274,40.1274,40.1024,40.119,93500.0
2019-01-07 13:40:00,48.12,48.15,48.1,48.14,208414.0,40.119,40.1441,40.1024,40.1357,208414.0
2019-01-07 13:45:00,48.13,48.14,48.06,48.06,299367.0,40.1274,40.1357,40.069,40.069,299367.0
2019-01-07 13:50:00,48.06,48.06,48.01,48.03,338278.0,40.069,40.069,40.0273,40.044,338278.0
2019-01-07 13:55:00,48.02,48.04,48.01,48.02,292218.0,40.0357,40.0523,40.0273,40.0357,292218.0
2019-01-07 14:00:00,48.02,48.07,48.02,48.06,141075.0,40.0357,40.0774,40.0357,40.069,141075.0
2019-01-07 14:05:00,48.07,48.07,47.99,48.0,389565.0,40.0774,40.0774,40.0107,40.019,389565.0
2019-01-07 14:10:00,48.0,48.01,47.96,48.01,423856.0,40.019,40.0273,39.9856,40.0273,423856.0
2019-01-07 14:15:00,48.01,48.04,47.99,48.04,247568.0,40.0273,40.0523,40.0107,40.0523,247568.0
2019-01-07 14:20:00,48.05,48.05,48.02,48.02,72088.0,40.0607,40.0607,40.0357,40.0357,72088.0
2019-01-07 14:25:00,48.02,48.03,47.99,48.0,106894.0,40.0357,40.044,40.0107,40.019,106894.0
2019-01-07 14:30:00,48.01,48.04,47.98,48.01,186149.0,40.0273,40.0523,40.0023,40.0273,186149.0
2019-01-07 14:35:00,48.01,48.02,47.98,47.99,126853.0,40.0273,40.0357,40.0023,40.0107,126853.0
2019-01-07 14:40:00,48.0,48.03,47.98,48.0,201867.0,40.019,40.044,40.0023,40.019,201867.0
2019-01-07 14:45:00,48.0,48.01,47.97,48.0,118340.0,40.019,40.0273,39.994,40.019,118340.0
2019-01-07 14:50:00,48.0,48.01,47.95,47.97,130659.0,40.019,40.0273,39.9773,39.994,130659.0
2019-01-07 14:55:00,47.96,47.98,47.94,47.98,214193.0,39.9856,40.0023,39.969,40.0023,214193.0
2019-01-07 15:00:00,47.97,48.03,47.97,48.02,407676.0,39.994,40.044,39.994,40.0357,407676.0
2019-01-07 15:05:00,48.02,48.04,47.99,48.01,269869.0,40.0357,40.0523,40.0107,40.0273,269869.0
2019-01-07 15:10:00,48.0,48.03,47.99,48.03,98603.0,40.019,40.044,40.0107,40.044,98603.0
2019-01-07 15:15:00,48.03,48.05,48.0,48.03,190356.0,40.044,40.0607,40.019,40.044,190356.0
2019-01-07 15:20:00,48.03,48.05,48.01,48.05,190377.0,40.044,40.0607,40.0273,40.0607,190377.0
2019-01-07 15:25:00,48.05,48.06,48.03,48.03,128358.0,40.0607,40.069,40.044,40.044,128358.0
2019-01-07 15:30:00,48.03,48.04,47.97,48.02,304261.0,40.044,40.0523,39.994,40.0357,304261.0
2019-01-07 15:35:00,48.02,48.05,48.0,48.03,125601.0,40.0357,40.0607,40.019,40.044,125601.0
2019-01-07 15:40:00,48.02,48.03,48.0,48.02,195504.0,40.0357,40.044,40.019,40.0357,195504.0
2019-01-07 15:45:00,48.02,48.06,48.02,48.05,292953.0,40.0357,40.069,40.0357,40.0607,292953.0
2019-01-07 15:50:00,48.05,48.06,48.01,48.04,396800.0,40.0607,40.069,40.0273,40.0523,396800.0
2019-01-07 15:55:00,48.03,48.06,47.93,47.96,629652.0,40.044,40.069,39.9606,39.9856,629652.0
2019-01-08 09:30:00,47.98,48.05,47.95,48.02,441026.0,40.0023,40.0607,39.9773,40.0357,441026.0
2019-01-08 09:35:00,48.03,48.05,47.99,48.0,148853.0,40.044,40.0607,40.0107,40.019,148853.0
2019-01-08 09:40:00,48.0,48.06,47.98,48.03,282456.0,40.019,40.069,40.0023,40.044,282456.0
2019-01-08 09:45:00,48.03,48.03,47.92,47.95,241108.0,40.044,40.044,39.9523,39.9773,241108.0
2019-01-08 09:50:00,47.96,47.96,47.92,47.94,128175.0,39.9856,39.9856,39.9523,39.969,128175.0
2019-01-08 09:55:00,47.94,47.98,47.92,47.95,433929.0,39.969,40.0023,39.9523,39.9773,433929.0
2019-01-08 10:00:00,47.95,48.0,47.93,48.0,149398.0,39.9773,40.019,39.9606,40.019,149398.0
2019-01-08 10:05:00,48.0,48.03,47.98,48.0,85869.0,40.019,40.044,40.0023,40.019,85869.0
2019-01-08 10:10:00,48.0,48.0,47.85,47.87,104125.0,40.019,40.019,39.8939,39.9106,104125.0
2019-01-08 10:15:00,47.87,47.88,47.82,47.83,162844.0,39.9106,39.9189,39.8689,39.8773,162844.0
2019-01-08 10:20:00,47.83,47.85,47.8,47.82,76494.0,39.8773,39.8939,39.8522,39.8689,76494.0
2019-01-08 10:25:00,47.82,47.87,47.81,47.84,158754.0,39.8689,39.9106,39.8606,39.8856,158754.0
2019-01-08 10:30:00,47.84,47.86,47.77,47.8,139486.0,39.8856,39.9023,39.8272,39.8522,139486.0
2019-01-08 10:35:00,47.8,47.87,47.8,47.87,130496.0,39.8522,39.9106,39.8522,39.9106,130496.0
2019-01-08 10:40:00,47.86,47.86,47.79,47.8,79021.0,39.9023,39.9023,39.8439,39.8522,79021.0
2019-01-08 10:45:00,47.8,47.8,47.75,47.78,1341670.0,39.8522,39.8522,39.8106,39.8356,1341670.0
2019-01-08 10:50:00,47.78,47.78,47.69,47.72,209861.0,39.8356,39.8356,39.7605,39.7855,209861.0
2019-01-08 10:55:00,47.71,47.79,47.71,47.78,198836.0,39.7772,39.8439,39.7772,39.8356,198836.0
2019-01-08 11:00:00,47.78,47.84,47.78,47.84,285598.0,39.8356,39.8856,39.8356,39.8856,285598.0
2019-01-08 11:05:00,47.84,47.9,47.83,47.88,191299.0,39.8856,39.9356,39.8773,39.9189,191299.0
2019-01-08 11:10:00,47.88,47.88,47.83,47.85,126121.0,39.9189,39.9189,39.8773,39.8939,126121.0
2019-01-08 11:15:00,47.84,47.88,47.82,47.86,151469.0,39.8856,39.9189,39.8689,39.9023,151469.0
2019-01-08 11:20:00,47.86,47.88,47.83,47.86,64662.0,39.9023,39.9189,39.8773,39.9023,64662.0
2019-01-08 11:25:00,47.87,47.87,47.82,47.84,119938.0,39.9106,39.9106,39.8689,39.8856,119938.0
2019-01-08 11:30:00,47.83,47.83,47.76,47.77,229630.0,39.8773,39.8773,39.8189,39.8272,229630.0
2019-01-08 11:35:00,47.77,47.82,47.77,47.81,75995.0,39.8272,39.8689,39.8272,39.8606,75995.0
2019-01-08 11:40:00,47.8,47.84,47.8,47.81,94336.0,39.8522,39.8856,39.8522,39.8606,94336.0
2019-01-08 11:45:00,47.81,47.84,47.78,47.82,262091.0,39.8606,39.8856,39.8356,39.8689,262091.0
2019-01-08 11:50:00,47.81,47.83,47.79,47.83,55379.0,39.8606,39.8773,39.8439,39.8773,55379.0
2019-01-08 11:55:00,47.83,47.89,47.83,47.88,60217.0,39.8773,39.9273,39.8773,39.9189,60217.0
2019-01-08 12:00:00,47.89,47.94,47.89,47.94,138939.0,39.9273,39.969,39.9273,39.969,138939.0
2019-01-08 12:05:00,47.93,47.94,47.91,47.93,122919.0,39.9606,39.969,39.944,39.9606,122919.0
2019-01-08 12:10:00,47.94,47.97,47.92,47.96,197697.0,39.969,39.994,39.9523,39.9856,197697.0
2019-01-08 12:15:00,47.96,48.02,47.95,48.01,132706.0,39.9856,40.0357,39.9773,40.0273,132706.0
2019-01-08 12:20:00,48.01,48.05,47.99,48.04,88954.0,40.0273,40.0607,40.0107,40.0523,88954.0
2019-01-08 12:25:00,48.04,48.07,48.01,48.02,2474621.0,40.0523,40.0774,40.0273,40.0357,2474621.0
2019-01-08 12:30:00,48.02,48.06,48.01,48.03,165825.0,40.0357,40.069,40.0273,40.044,165825.0
2019-01-08 12:35:00,48.03,48.03,47.99,48.0,241310.0,40.044,40.044,40.0107,40.019,241310.0
2019-01-08 12:40:00,48.0,48.02,47.98,47.99,193809.0,40.019,40.0357,40.0023,40.0107,193809.0
2019-01-08 12:45:00,47.99,47.99,47.9,47.9,294684.0,40.0107,40.0107,39.9356,39.9356,294684.0
2019-01-08 12:50:00,47.9,47.94,47.89,47.92,242127.0,39.9356,39.969,39.9273,39.9523,242127.0
2019-01-08 12:55:00,47.92,47.93,47.89,47.91,120453.0,39.9523,39.9606,39.9273,39.944,120453.0
2019-01-08 13:00:00,47.91,47.95,47.89,47.94,107269.0,39.944,39.9773,39.9273,39.969,107269.0
2019-01-08 13:05:00,47.93,47.95,47.91,47.92,55406.0,39.9606,39.9773,39.944,39.9523,55406.0
2019-01-08 13:10:00,47.92,47.97,47.91,47.96,126844.0,39.9523,39.994,39.944,39.9856,126844.0
2019-01-08 13:15:00,47.95,47.99,47.95,47.96,94682.0,39.9773,40.0107,39.9773,39.9856,94682.0
2019-01-08 13:20:00,47.96,48.01,47.96,47.99,114485.0,39.9856,40.0273,39.9856,40.0107,114485.0
2019-01-08 13:25:00,48.0,48.02,47.98,48.0,299635.0,40.019,40.0357,40.0023,40.019,299635.0
2019-01-08 13:30:00,48.01,48.04,48.0,48.04,83860.0,40.0273,40.0523,40.019,40.0523,83860.0
2019-01-08 13:35:00,48.03,48.04,48.02,48.03,318719.0,40.044,40.0523,40.0357,40.044,318719.0
2019-01-08 13:40:00,48.03,48.03,48.0,48.02,49032.0,40.044,40.044,40.019,40.0357,49032.0
2019-01-08 13:45:00,48.01,48.01,47.97,48.0,76101.0,40.0273,40.0273,39.994,40.019,76101.0
2019-01-08 13:50:00,48.01,48.1,48.0,48.08,377782.0,40.0273,40.1024,40.019,40.0857,377782.0
2019-01-08 13:55:00,48.09,48.1,48.04,48.04,104272.0,40.094,40.1024,40.0523,40.0523,104272.0
2019-01-08 14:00:00,48.03,48.06,48.01,48.04,105679.0,40.044,40.069,40.0273,40.0523,105679.0
2019-01-08 14:05:00,48.04,48.07,48.03,48.05,729453.0,40.0523,40.0774,40.044,40.0607,729453.0
2019-01-08 14:10:00,48.05,48.08,48.05,48.08,206464.0,40.0607,40.0857,40.0607,40.0857,206464.0
2019-01-08 14:15:00,48.07,48.09,48.05,48.06,112721.0,40.0774,40.094,40.0607,40.069,112721.0
2019-01-08 14:20:00,48.06,48.07,48.03,48.04,116064.0,40.069,40.0774,40.044,40.0523,116064.0
2019-01-08 14:25:00,48.04,48.06,48.03,48.06,208381.0,40.0523,40.069,40.044,40.069,208381.0
2019-01-08 14:30:00,48.05,48.09,48.04,48.08,1579485.0,40.0607,40.094,40.0523,40.0857,1579485.0
2019-01-08 14:35:00,48.08,48.12,48.06,48.12,255042.0,40.0857,40.119,40.069,40.119,255042.0
2019-01-08 14:40:00,48.11,48.14,48.1,48.14,176376.0,40.1107,40.1357,40.1024,40.1357,176376.0
2019-01-08 14:45:00,48.13,48.15,48.11,48.14,312296.0,40.1274,40.1441,40.1107,40.1357,312296.0
2019-01-08 14:50:00,48.14,48.14,48.1,48.13,331336.0,40.1357,40.1357,40.1024,40.1274,331336.0
2019-01-08 14:55:00,48.13,48.13,48.09,48.13,124436.0,40.1274,40.1274,40.094,40.1274,124436.0
2019-01-08 15:00:00,48.12,48.16,48.11,48.12,175982.0,40.119,40.1524,40.1107,40.119,175982.0
2019-01-08 15:05:00,48.12,48.12,48.08,48.11,165171.0,40.119,40.119,40.0857,40.1107,165171.0
2019-01-08 15:10:00,48.11,48.13,48.09,48.12,82223.0,40.1107,40.1274,40.094,40.119,82223.0
2019-01-08 15:15:00,48.11,48.15,48.11,48.15,117324.0,40.1107,40.1441,40.1107,40.1441,117324.0
2019-01-08 15:20:00,48.15,48.16,48.12,48.14,143409.0,40.1441,40.1524,40.119,40.1357,143409.0
2019-01-08 15:25:00,48.14,48.16,48.13,48.15,121975.0,40.1357,40.1524,40.1274,40.1441,121975.0
2019-01-08 15:30:00,48.16,48.19,48.15,48.16,250819.0,40.1524,40.1774,40.1441,40.1524,250819.0
2019-01-08 15:35:00,48.16,48.19,48.16,48.18,217817.0,40.1524,40.1774,40.1524,40.1691,217817.0
2019-01-08 15:40:00,48.18,48.18,48.11,48.12,269284.0,40.1691,40.1691,40.1107,40.119,269284.0
2019-01-08 15:45:00,48.12,48.16,48.11,48.12,213193.0,40.119,40.1524,40.1107,40.119,213193.0
2019-01-08 15:50:00,48.11,48.12,48.08,48.09,173887.0,40.1107,40.119,40.0857,40.094,173887.0
2019-01-08 15:55:00,48.1,48.11,48.05,48.09,341260.0,40.1024,40.1107,40.0607,40.094,341260.0
2019-01-09 09:30:00,48.55,48.69,48.55,48.68,627094.0,40.4775,40.5943,40.4775,40.5859,627094.0
2019-01-09 09:35:00,48.68,48.76,48.67,48.74,553128.0,40.5859,40.6526,40.5776,40.636,553128.0
2019-01-09 09:40:00,48.73,48.76,48.69,48.73,278290.0,40.6276,40.6526,40.5943,40.6276,278290.0
2019-01-09 09:45:00,48.73,48.77,48.69,48.77,800279.0,40.6276,40.661,40.5943,40.661,800279.0
2019-01-09 09:50:00,48.77,48.87,48.76,48.86,232222.0,40.661,40.7443,40.6526,40.736,232222.0
2019-01-09 09:55:00,48.87,48.87,48.81,48.84,75920.0,40.7443,40.7443,40.6943,40.7193,75920.0
2019-01-09 10:00:00,48.85,48.9,48.85,48.89,713546.0,40.7277,40.7693,40.7277,40.761,713546.0
2019-01-09 10:05:00,48.88,48.91,48.81,48.85,355002.0,40.7527,40.7777,40.6943,40.7277,355002.0
2019-01-09 10:10:00,48.85,48.88,48.81,48.82,178753.0,40.7277,40.7527,40.6943,40.7027,178753.0
2019-01-09 10:15:00,48.81,48.87,48.8,48.86,163930.0,40.6943,40.7443,40.686,40.736,163930.0
2019-01-09 10:20:00,48.87,48.91,48.86,48.89,248451.0,40.7443,40.7777,40.736,40.761,248451.0
2019-01-09 10:25:00,48.89,48.9,48.84,48.88,242605.0,40.761,40.7693,40.7193,40.7527,242605.0
2019-01-09 10:30:00,48.88,48.88,48.76,48.77,263626.0,40.7527,40.7527,40.6526,40.661,263626.0
2019-01-09 10:35:00,48.77,48.82,48.76,48.8,232805.0,40.661,40.7027,40.6526,40.686,232805.0
2019-01-09 10:40:00,48.8,48.81,48.68,48.7,208910.0,40.686,40.6943,40.5859,40.6026,208910.0
2019-01-09 10:45:00,48.7,48.73,48.63,48.72,200254.0,40.6026,40.6276,40.5442,40.6193,200254.0
2019-01-09 10:50:00,48.72,48.77,48.71,48.74,278140.0,40.6193,40.661,40.6109,40.636,278140.0
2019-01-09 10:55:00,48.74,48.77,48.71,48.77,249118.0,40.636,40.661,40.6109,40.661,249118.0
2019-01-09 11:00:00,48.77,48.86,48.75,48.86,350999.0,40.661,40.736,40.6443,40.736,350999.0
2019-01-09 11:05:00,48.86,48.87,48.8,48.8,266568.0,40.736,40.7443,40.686,40.686,266568.0
2019-01-09 11:10:00,48.8,48.82,48.75,48.8,271443.0,40.686,40.7027,40.6443,40.686,271443.0
2019-01-09 11:15:00,48.8,48.8,48.73,48.8,151328.0,40.686,40.686,40.6276,40.686,151328.0
2019-01-09 11:20:00,48.8,48.88,48.76,48.86,462693.0,40.686,40.7527,40.6526,40.736,462693.0
2019-01-09 11:25:00,48.87,48.88,48.84,48.87,224977.0,40.7443,40.7527,40.7193,40.7443,224977.0
2019-01-09 11:30:00,48.87,48.87,48.82,48.85,264908.0,40.7443,40.7443,40.7027,40.7277,264908.0
2019-01-09 11:35:00,48.85,48.89,48.83,48.85,192609.0,40.7277,40.761,40.711,40.7277,192609.0
2019-01-09 11:40:00,48.85,48.85,48.82,48.84,146103.0,40.7277,40.7277,40.7027,40.7193,146103.0
2019-01-09 11:45:00,48.84,48.91,48.83,48.9,184339.0,40.7193,40.7777,40.711,40.7693,184339.0
2019-01-09 11:50:00,48.9,48.94,48.89,48.91,225913.0,40.7693,40.8027,40.761,40.7777,225913.0
2019-01-09 11:55:00,48.91,48.93,48.85,48.87,191854.0,40.7777,40.7944,40.7277,40.7443,191854.0
2019-01-09 12:00:00,48.86,48.88,48.83,48.87,150903.0,40.736,40.7527,40.711,40.7443,150903.0
2019-01-09 12:05:00,48.87,48.87,48.81,48.82,232352.0,40.7443,40.7443,40.6943,40.7027,232352.0
2019-01-09 12:10:00,48.82,48.85,48.8,48.84,191713.0,40.7027,40.7277,40.686,40.7193,191713.0
2019-01-09 12:15:00,48.84,48.87,48.83,48.87,160832.0,40.7193,40.7443,40.711,40.7443,160832.0
2019-01-09 12:20:00,48.87,48.87,48.85,48.87,299616.0,40.7443,40.7443,40.7277,40.7443,299616.0
2019-01-09 12:25:00,48.87,48.88,48.85,48.88,154876.0,40.7443,40.7527,40.7277,40.7527,154876.0
2019-01-09 12:30:00,48.88,48.9,48.86,48.89,188542.0,40.7527,40.7693,40.736,40.761,188542.0
2019-01-09 12:35:00,48.89,48.92,48.88,48.89,179176.0,40.761,40.786,40.7527,40.761,179176.0
2019-01-09 12:40:00,48.89,48.93,48.89,48.91,147296.0,40.761,40.7944,40.761,40.7777,147296.0
2019-01-09 12:45:00,48.91,48.97,48.91,48.94,262503.0,40.7777,40.8277,40.7777,40.8027,262503.0
2019-01-09 12:50:00,48.94,48.96,48.93,48.96,116092.0,40.8027,40.8194,40.7944,40.8194,116092.0
2019-01-09 12:55:00,48.96,49.01,48.95,49.01,313914.0,40.8194,40.8611,40.811,40.8611,313914.0
2019-01-09 13:00:00,49.01,49.02,48.96,49.0,232022.0,40.8611,40.8694,40.8194,40.8527,232022.0
2019-01-09 13:05:00,49.0,49.0,48.96,48.98,198386.0,40.8527,40.8527,40.8194,40.836,198386.0
2019-01-09 13:10:00,48.98,49.0,48.96,49.0,201885.0,40.836,40.8527,40.8194,40.8527,201885.0
2019-01-09 13:15:00,49.0,49.05,48.99,49.04,324103.0,40.8527,40.8944,40.8444,40.8861,324103.0
2019-01-09 13:20:00,49.04,49.06,49.02,49.05,273086.0,40.8861,40.9027,40.8694,40.8944,273086.0
2019-01-09 13:25:00,49.05,49.06,49.03,49.05,170340.0,40.8944,40.9027,40.8777,40.8944,170340.0
2019-01-09 13:30:00,49.05,49.06,49.0,49.01,163414.0,40.8944,40.9027,40.8527,40.8611,163414.0
2019-01-09 13:35:00,49.01,49.02,49.0,49.02,163446.0,40.8611,40.8694,40.8527,40.8694,163446.0
2019-01-09 13:40:00,49.02,49.06,49.01,49.05,303393.0,40.8694,40.9027,40.8611,40.8944,303393.0
2019-01-09 13:45:00,49.05,49.07,49.04,49.05,202392.0,40.8944,40.9111,40.8861,40.8944,202392.0
2019-01-09 13:50:00,49.05,49.06,49.0,49.0,223226.0,40.8944,40.9027,40.8527,40.8527,223226.0
2019-01-09 13:55:00,49.01,49.06,49.0,49.05,191218.0,40.8611,40.9027,40.8527,40.8944,191218.0
2019-01-09 14:00:00,49.05,49.17,49.02,49.09,681375.0,40.8944,40.9945,40.8694,40.9278,681375.0
2019-01-09 14:05:00,49.09,49.19,49.09,49.18,344919.0,40.9278,41.0111,40.9278,41.0028,344919.0
2019-01-09 14:10:00,49.18,49.18,49.1,49.12,195659.0,41.0028,41.0028,40.9361,40.9528,195659.0
2019-01-09 14:15:00,49.12,49.12,48.95,48.96,199736.0,40.9528,40.9528,40.811,40.8194,199736.0
2019-01-09 14:20:00,48.96,48.99,48.93,48.98,394833.0,40.8194,40.8444,40.7944,40.836,394833.0
2019-01-09 14:25:00,48.98,49.03,48.96,48.97,532832.0,40.836,40.8777,40.8194,40.8277,532832.0
2019-01-09 14:30:00,48.98,49.01,48.94,49.0,249248.0,40.836,40.8611,40.8027,40.8527,249248.0
2019-01-09 14:35:00,49.0,49.03,48.99,49.01,254402.0,40.8527,40.8777,40.8444,40.8611,254402.0
2019-01-09 14:40:00,49.02,49.04,48.99,49.03,197932.0,40.8694,40.8861,40.8444,40.8777,197932.0
2019-01-09 14:45:00,49.04,49.07,49.02,49.07,329045.0,40.8861,40.9111,40.8694,40.9111,329045.0
2019-01-09 14:50:00,49.07,49.07,49.03,49.05,333951.0,40.9111,40.9111,40.8777,40.8944,333951.0
2019-01-09 14:55:00,49.05,49.06,49.0,49.01,216998.0,40.8944,40.9027,40.8527,40.8611,216998.0
2019-01-09 15:00:00,49.01,49.04,48.98,49.03,469057.0,40.8611,40.8861,40.836,40.8777,469057.0
2019-01-09 15:05:00,49.03,49.04,49.0,49.03,234578.0,40.8777,40.8861,40.8527,40.8777,234578.0
2019-01-09 15:10:00,49.03,49.06,48.98,48.99,281852.0,40.8777,40.9027,40.836,40.8444,281852.0
2019-01-09 15:15:00,48.99,49.03,48.99,49.02,229016.0,40.8444,40.8777,40.8444,40.8694,229016.0
2019-01-09 15:20:00,49.03,49.05,49.01,49.02,215366.0,40.8777,40.8944,40.8611,40.8694,215366.0
2019-01-09 15:25:00,49.02,49.03,48.95,48.96,296206.0,40.8694,40.8777,40.811,40.8194,296206.0
2019-01-09 15:30:00,48.96,48.98,48.92,48.97,314818.0,40.8194,40.836,40.786,40.8277,314818.0
2019-01-09 15:35:00,48.98,48.98,48.92,48.94,451367.0,40.836,40.836,40.786,40.8027,451367.0
2019-01-09 15:40:00,48.94,48.96,48.9,48.95,317919.0,40.8027,40.8194,40.7693,40.811,317919.0
2019-01-09 15:45:00,48.95,48.96,48.9,48.93,332387.0,40.811,40.8194,40.7693,40.7944,332387.0
2019-01-09 15:50:00,48.93,48.93,48.9,48.91,269779.0,40.7944,40.7944,40.7693,40.7777,269779.0
2019-01-09 15:55:00,48.91,48.97,48.91,48.94,680223.0,40.7777,40.8277,40.7777,40.8027,680223.0
2019-01-10 09:30:00,48.68,48.81,48.67,48.77,426273.0,40.5859,40.6943,40.5776,40.661,426273.0
2019-01-10 09:35:00,48.77,48.83,48.76,48.76,421687.0,40.661,40.711,40.6526,40.6526,421687.0
2019-01-10 09:40:00,48.76,48.79,48.74,48.77,372867.0,40.6526,40.6776,40.636,40.661,372867.0
2019-01-10 09:45:00,48.76,48.77,48.71,48.72,358438.0,40.6526,40.661,40.6109,40.6193,358438.0
2019-01-10 09:50:00,48.73,48.78,48.72,48.75,178290.0,40.6276,40.6693,40.6193,40.6443,178290.0
2019-01-10 09:55:00,48.76,48.77,48.71,48.77,255425.0,40.6526,40.661,40.6109,40.661,255425.0
2019-01-10 10:00:00,48.76,48.8,48.75,48.76,136757.0,40.6526,40.686,40.6443,40.6526,136757.0
2019-01-10 10:05:00,48.76,48.82,48.75,48.82,189463.0,40.6526,40.7027,40.6443,40.7027,189463.0
2019-01-10 10:10:00,48.82,48.86,48.81,48.82,199909.0,40.7027,40.736,40.6943,40.7027,199909.0
2019-01-10 10:15:00,48.81,48.82,48.76,48.81,273498.0,40.6943,40.7027,40.6526,40.6943,273498.0
2019-01-10 10:20:00,48.81,48.88,48.81,48.87,235676.0,40.6943,40.7527,40.6943,40.7443,235676.0
2019-01-10 10:25:00,48.87,48.9,48.85,48.89,350991.0,40.7443,40.7693,40.7277,40.761,350991.0
2019-01-10 10:30:00,48.89,48.92,48.88,48.91,160796.0,40.761,40.786,40.7527,40.7777,160796.0
2019-01-10 10:35:00,48.91,48.92,48.88,48.91,72728.0,40.7777,40.786,40.7527,40.7777,72728.0
2019-01-10 10:40:00,48.92,48.92,48.86,48.89,124823.0,40.786,40.786,40.736,40.761,124823.0
2019-01-10 10:45:00,48.9,48.92,48.85,48.88,214401.0,40.7693,40.786,40.7277,40.7527,214401.0
2019-01-10 10:50:00,48.88,48.92,48.88,48.92,108701.0,40.7527,40.786,40.7527,40.786,108701.0
2019-01-10 10:55:00,48.91,48.97,48.9,48.96,184424.0,40.7777,40.8277,40.7693,40.8194,184424.0
2019-01-10 11:00:00,48.96,48.96,48.92,48.94,499492.0,40.8194,40.8194,40.786,40.8027,499492.0
2019-01-10 11:05:00,48.95,49.0,48.94,48.98,379974.0,40.811,40.8527,40.8027,40.836,379974.0
2019-01-10 11:10:00,48.97,49.01,48.97,49.01,119559.0,40.8277,40.8611,40.8277,40.8611,119559.0
2019-01-10 11:15:00,49.0,49.01,48.97,48.99,91517.0,40.8527,40.8611,40.8277,40.8444,91517.0
2019-01-10 11:20:00,48.99,49.02,48.97,48.97,74353.0,40.8444,40.8694,40.8277,40.8277,74353.0
2019-01-10 11:25:00,48.98,49.0,48.97,48.98,135317.0,40.836,40.8527,40.8277,40.836,135317.0
2019-01-10 11:30:00,48.99,49.05,48.97,49.04,119145.0,40.8444,40.8944,40.8277,40.8861,119145.0
2019-01-10 11:35:00,49.05,49.08,49.04,49.06,133844.0,40.8944,40.9194,40.8861,40.9027,133844.0
2019-01-10 11:40:00,49.06,49.07,49.04,49.04,67376.0,40.9027,40.9111,40.8861,40.8861,67376.0
2019-01-10 11:45:00,49.04,49.05,49.02,49.05,85768.0,40.8861,40.8944,40.8694,40.8944,85768.0
2019-01-10 11:50:00,49.05,49.06,49.02,49.04,64632.0,40.8944,40.9027,40.8694,40.8861,64632.0
2019-01-10 11:55:00,49.04,49.06,49.02,49.06,159782.0,40.8861,40.9027,40.8694,40.9027,159782.0
2019-01-10 12:00:00,49.05,49.09,49.0,49.01,193737.0,40.8944,40.9278,40.8527,40.8611,193737.0
2019-01-10 12:05:00,49.01,49.02,48.93,48.99,2988080.0,40.8611,40.8694,40.7944,40.8444,2988080.0
2019-01-10 12:10:00,48.99,49.03,48.99,49.01,573787.0,40.8444,40.8777,40.8444,40.8611,573787.0
2019-01-10 12:15:00,49.02,49.06,49.02,49.04,157442.0,40.8694,40.9027,40.8694,40.8861,157442.0
2019-01-10 12:20:00,49.04,49.06,49.02,49.05,270226.0,40.8861,40.9027,40.8694,40.8944,270226.0
2019-01-10 12:25:00,49.05,49.09,49.03,49.08,526390.0,40.8944,40.9278,40.8777,40.9194,526390.0
2019-01-10 12:30:00,49.08,49.09,49.07,49.07,233490.0,40.9194,40.9278,40.9111,40.9111,233490.0
2019-01-10 12:35:00,49.07,49.1,49.06,49.08,195495.0,40.9111,40.9361,40.9027,40.9194,195495.0
2019-01-10 12:40:00,49.08,49.09,49.05,49.07,164731.0,40.9194,40.9278,40.8944,40.9111,164731.0
2019-01-10 12:45:00,49.08,49.18,49.06,49.16,189542.0,40.9194,41.0028,40.9027,40.9861,189542.0
2019-01-10 12:50:00,49.16,49.21,49.14,49.16,323527.0,40.9861,41.0278,40.9694,40.9861,323527.0
2019-01-10 12:55:00,49.16,49.17,49.1,49.1,996172.0,40.9861,40.9945,40.9361,40.9361,996172.0
2019-01-10 13:00:00,49.1,49.13,49.08,49.11,354152.0,40.9361,40.9611,40.9194,40.9444,354152.0
2019-01-10 13:05:00,49.11,49.12,48.98,48.99,295879.0,40.9444,40.9528,40.836,40.8444,295879.0
2019-01-10 13:10:00,48.99,49.02,48.99,48.99,125251.0,40.8444,40.8694,40.8444,40.8444,125251.0
2019-01-10 13:15:00,48.99,48.99,48.91,48.93,176678.0,40.8444,40.8444,40.7777,40.7944,176678.0
2019-01-10 13:20:00,48.92,48.92,48.87,48.87,58206.0,40.786,40.786,40.7443,40.7443,58206.0
2019-01-10 13:25:00,48.87,48.94,48.86,48.93,74289.0,40.7443,40.8027,40.736,40.7944,74289.0
2019-01-10 13:30:00,48.93,48.97,48.9,48.96,121570.0,40.7944,40.8277,40.7693,40.8194,121570.0
2019-01-10 13:35:00,48.95,48.97,48.93,48.96,75696.0,40.811,40.8277,40.7944,40.8194,75696.0
2019-01-10 13:40:00,48.96,48.97,48.92,48.96,157109.0,40.8194,40.8277,40.786,40.8194,157109.0
2019-01-10 13:45:00,48.97,49.02,48.97,49.01,335555.0,40.8277,40.8694,40.8277,40.8611,335555.0
2019-01-10 13:50:00,49.02,49.05,49.0,49.03,110075.0,40.8694,40.8944,40.8527,40.8777,110075.0
2019-01-10 13:55:00,49.03,49.07,49.02,49.06,96399.0,40.8777,40.9111,40.8694,40.9027,96399.0
2019-01-10 14:00:00,49.06,49.08,49.06,49.07,127530.0,40.9027,40.9194,40.9027,40.9111,127530.0
2019-01-10 14:05:00,49.08,49.15,49.08,49.14,142010.0,40.9194,40.9778,40.9194,40.9694,142010.0
2019-01-10 14:10:00,49.15,49.18,49.14,49.18,146153.0,40.9778,41.0028,40.9694,41.0028,146153.0
2019-01-10 14:15:00,49.18,49.21,49.16,49.2,68268.0,41.0028,41.0278,40.9861,41.0195,68268.0
2019-01-10 14:20:00,49.21,49.24,49.19,49.2,181719.0,41.0278,41.0528,41.0111,41.0195,181719.0
2019-01-10 14:25:00,49.21,49.21,49.17,49.17,117232.0,41.0278,41.0278,40.9945,40.9945,117232.0
2019-01-10 14:30:00,49.18,49.19,49.16,49.17,153145.0,41.0028,41.0111,40.9861,40.9945,153145.0
2019-01-10 14:35:00,49.17,49.19,49.15,49.16,74301.0,40.9945,41.0111,40.9778,40.9861,74301.0
2019-01-10 14:40:00,49.16,49.19,49.15,49.18,195077.0,40.9861,41.0111,40.9778,41.0028,195077.0
2019-01-10 14:45:00,49.19,49.19,49.14,49.15,216004.0,41.0111,41.0111,40.9694,40.9778,216004.0
2019-01-10 14:50:00,49.15,49.17,49.13,49.15,100698.0,40.9778,40.9945,40.9611,40.9778,100698.0
2019-01-10 14:55:00,49.14,49.17,49.13,49.17,170794.0,40.9694,40.9945,40.9611,40.9945,170794.0
2019-01-10 15:00:00,49.16,49.21,49.16,49.19,149340.0,40.9861,41.0278,40.9861,41.0111,149340.0
2019-01-10 15:05:00,49.2,49.2,49.17,49.18,79264.0,41.0195,41.0195,40.9945,41.0028,79264.0
2019-01-10 15:10:00,49.17,49.17,49.11,49.17,635650.0,40.9945,40.9945,40.9444,40.9945,635650.0
2019-01-10 15:15:00,49.18,49.19,49.16,49.18,141385.0,41.0028,41.0111,40.9861,41.0028,141385.0
2019-01-10 15:20:00,49.18,49.21,49.16,49.19,206836.0,41.0028,41.0278,40.9861,41.0111,206836.0
2019-01-10 15:25:00,49.2,49.23,49.2,49.22,93538.0,41.0195,41.0445,41.0195,41.0361,93538.0
2019-01-10 15:30:00,49.22,49.25,49.19,49.24,346978.0,41.0361,41.0612,41.0111,41.0528,346978.0
2019-01-10 15:35:00,49.24,49.26,49.22,49.25,88224.0,41.0528,41.0695,41.0361,41.0612,88224.0
2019-01-10 15:40:00,49.25,49.3,49.25,49.29,88645.0,41.0612,41.1028,41.0612,41.0945,88645.0
2019-01-10 15:45:00,49.29,49.3,49.25,49.26,209713.0,41.0945,41.1028,41.0612,41.0695,209713.0
2019-01-10 15:50:00,49.27,49.31,49.26,49.28,188868.0,41.0778,41.1112,41.0695,41.0862,188868.0
2019-01-10 15:55:00,49.28,49.28,49.24,49.28,733627.0,41.0862,41.0862,41.0528,41.0862,733627.0
2019-01-11 09:30:00,48.86,48.96,48.86,48.93,563099.0,40.736,40.8194,40.736,40.7944,563099.0
2019-01-11 09:35:00,48.93,48.94,48.85,48.86,346862.0,40.7944,40.8027,40.7277,40.736,346862.0
2019-01-11 09:40:00,48.86,48.89,48.81,48.82,356675.0,40.736,40.761,40.6943,40.7027,356675.0
2019-01-11 09:45:00,48.83,48.87,48.82,48.83,328419.0,40.711,40.7443,40.7027,40.711,328419.0
2019-01-11 09:50:00,48.83,48.84,48.78,48.81,250469.0,40.711,40.7193,40.6693,40.6943,250469.0
2019-01-11 09:55:00,48.81,48.86,48.79,48.86,319119.0,40.6943,40.736,40.6776,40.736,319119.0
2019-01-11 10:00:00,48.86,48.9,48.84,48.87,412862.0,40.736,40.7693,40.7193,40.7443,412862.0
2019-01-11 10:05:00,48.87,48.92,48.86,48.91,221266.0,40.7443,40.786,40.736,40.7777,221266.0
2019-01-11 10:10:00,48.92,48.93,48.85,48.87,124986.0,40.786,40.7944,40.7277,40.7443,124986.0
2019-01-11 10:15:00,48.87,48.9,48.83,48.9,224140.0,40.7443,40.7693,40.711,40.7693,224140.0
2019-01-11 10:20:00,48.9,48.92,48.87,48.91,169551.0,40.7693,40.786,40.7443,40.7777,169551.0
2019-01-11 10:25:00,48.91,48.91,48.85,48.85,161554.0,40.7777,40.7777,40.7277,40.7277,161554.0
2019-01-11 10:30:00,48.85,48.9,48.84,48.9,402205.0,40.7277,40.7693,40.7193,40.7693,402205.0
2019-01-11 10:35:00,48.91,48.95,48.9,48.92,562470.0,40.7777,40.811,40.7693,40.786,562470.0
2019-01-11 10:40:00,48.93,48.94,48.88,48.93,258271.0,40.7944,40.8027,40.7527,40.7944,258271.0
2019-01-11 10:45:00,48.92,48.94,48.89,48.93,182138.0,40.786,40.8027,40.761,40.7944,182138.0
2019-01-11 10:50:00,48.93,48.96,48.87,48.96,152856.0,40.7944,40.8194,40.7443,40.8194,152856.0
2019-01-11 10:55:00,48.96,49.04,48.96,49.03,534029.0,40.8194,40.8861,40.8194,40.8777,534029.0
2019-01-11 11:00:00,49.04,49.05,49.0,49.01,410426.0,40.8861,40.8944,40.8527,40.8611,410426.0
2019-01-11 11:05:00,49.01,49.04,48.99,49.02,256597.0,40.8611,40.8861,40.8444,40.8694,256597.0
2019-01-11 11:10:00,49.02,49.03,48.96,48.99,164113.0,40.8694,40.8777,40.8194,40.8444,164113.0
2019-01-11 11:15:00,48.98,49.01,48.97,49.0,197105.0,40.836,40.8611,40.8277,40.8527,197105.0
2019-01-11 11:20:00,49.0,49.01,48.96,49.0,44328.0,40.8527,40.8611,40.8194,40.8527,44328.0
2019-01-11 11:25:00,48.99,49.02,48.97,49.0,243036.0,40.8444,40.8694,40.8277,40.8527,243036.0
2019-01-11 11:30:00,49.0,49.02,48.98,49.01,355080.0,40.8527,40.8694,40.836,40.8611,355080.0
2019-01-11 11:35:00,49.02,49.02,48.99,48.99,77111.0,40.8694,40.8694,40.8444,40.8444,77111.0
2019-01-11 11:40:00,49.0,49.03,48.99,49.03,187729.0,40.8527,40.8777,40.8444,40.8777,187729.0
2019-01-11 11:45:00,49.03,49.06,49.02,49.05,172697.0,40.8777,40.9027,40.8694,40.8944,172697.0
2019-01-11 11:50:00,49.05,49.06,48.99,49.0,71841.0,40.8944,40.9027,40.8444,40.8527,71841.0
2019-01-11 11:55:00,49.0,49.02,48.99,49.02,70757.0,40.8527,40.8694,40.8444,40.8694,70757.0
2019-01-11 12:00:00,49.01,49.04,49.0,49.03,182974.0,40.8611,40.8861,40.8527,40.8777,182974.0
2019-01-11 12:05:00,49.02,49.06,49.01,49.03,76988.0,40.8694,40.9027,40.8611,40.8777,76988.0
2019-01-11 12:10:00,49.03,49.03,49.0,49.03,97285.0,40.8777,40.8777,40.8527,40.8777,97285.0
2019-01-11 12:15:00,49.03,49.04,49.01,49.02,415931.0,40.8777,40.8861,40.8611,40.8694,415931.0
2019-01-11 12:20:00,49.03,49.03,48.99,49.02,139571.0,40.8777,40.8777,40.8444,40.8694,139571.0
2019-01-11 12:25:00,49.03,49.05,49.02,49.03,77671.0,40.8777,40.8944,40.8694,40.8777,77671.0
2019-01-11 12:30:00,49.04,49.08,49.03,49.07,339212.0,40.8861,40.9194,40.8777,40.9111,339212.0
2019-01-11 12:35:00,49.07,49.09,49.05,49.08,105518.0,40.9111,40.9278,40.8944,40.9194,105518.0
2019-01-11 12:40:00,49.08,49.1,49.07,49.08,125693.0,40.9194,40.9361,40.9111,40.9194,125693.0
2019-01-11 12:45:00,49.08,49.09,49.05,49.05,116159.0,40.9194,40.9278,40.8944,40.8944,116159.0
2019-01-11 12:50:00,49.06,49.08,49.05,49.06,254092.0,40.9027,40.9194,40.8944,40.9027,254092.0
2019-01-11 12:55:00,49.06,49.08,49.05,49.06,88512.0,40.9027,40.9194,40.8944,40.9027,88512.0
2019-01-11 13:00:00,49.07,49.07,49.02,49.02,50339.0,40.9111,40.9111,40.8694,40.8694,50339.0
2019-01-11 13:05:00,49.03,49.05,49.02,49.03,106117.0,40.8777,40.8944,40.8694,40.8777,106117.0
2019-01-11 13:10:00,49.03,49.04,48.99,49.01,118124.0,40.8777,40.8861,40.8444,40.8611,118124.0
2019-01-11 13:15:00,49.01,49.02,48.99,49.02,65205.0,40.8611,40.8694,40.8444,40.8694,65205.0
2019-01-11 13:20:00,49.01,49.01,48.99,49.01,49468.0,40.8611,40.8611,40.8444,40.8611,49468.0
2019-01-11 13:25:00,49.0,49.0,48.98,48.99,76541.0,40.8527,40.8527,40.836,40.8444,76541.0
2019-01-11 13:30:00,49.0,49.02,48.99,49.01,48613.0,40.8527,40.8694,40.8444,40.8611,48613.0
2019-01-11 13:35:00,49.01,49.01,48.98,49.0,79016.0,40.8611,40.8611,40.836,40.8527,79016.0
2019-01-11 13:40:00,49.0,49.02,48.99,49.02,52859.0,40.8527,40.8694,40.8444,40.8694,52859.0
2019-01-11 13:45:00,49.02,49.02,48.99,49.0,62522.0,40.8694,40.8694,40.8444,40.8527,62522.0
2019-01-11 13:50:00,49.0,49.02,48.98,49.01,50736.0,40.8527,40.8694,40.836,40.8611,50736.0
2019-01-11 13:55:00,49.01,49.03,48.99,49.01,72793.0,40.8611,40.8777,40.8444,40.8611,72793.0
2019-01-11 14:00:00,49.01,49.03,48.98,49.0,70632.0,40.8611,40.8777,40.836,40.8527,70632.0
2019-01-11 14:05:00,49.0,49.03,49.0,49.03,113883.0,40.8527,40.8777,40.8527,40.8777,113883.0
2019-01-11 14:10:00,49.02,49.05,49.02,49.04,63821.0,40.8694,40.8944,40.8694,40.8861,63821.0
2019-01-11 14:15:00,49.03,49.05,49.03,49.03,80275.0,40.8777,40.8944,40.8777,40.8777,80275.0
2019-01-11 14:20:00,49.03,49.04,49.01,49.01,97996.0,40.8777,40.8861,40.8611,40.8611,97996.0
2019-01-11 14:25:00,49.01,49.02,48.99,49.01,66075.0,40.8611,40.8694,40.8444,40.8611,66075.0
2019-01-11 14:30:00,49.01,49.02,48.99,49.01,101875.0,40.8611,40.8694,40.8444,40.8611,101875.0
2019-01-11 14:35:00,49.01,49.02,49.0,49.01,91068.0,40.8611,40.8694,40.8527,40.8611,91068.0
2019-01-11 14:40:00,49.01,49.02,48.99,49.01,110323.0,40.8611,40.8694,40.8444,40.8611,110323.0
2019-01-11 14:45:00,49.01,49.02,48.96,48.99,131563.0,40.8611,40.8694,40.8194,40.8444,131563.0
2019-01-11 14:50:00,48.99,49.0,48.95,48.96,170524.0,40.8444,40.8527,40.811,40.8194,170524.0
2019-01-11 14:55:00,48.95,48.97,48.94,48.95,147041.0,40.811,40.8277,40.8027,40.811,147041.0
2019-01-11 15:00:00,48.94,48.96,48.93,48.93,113889.0,40.8027,40.8194,40.7944,40.7944,113889.0
2019-01-11 15:05:00,48.94,48.98,48.93,48.97,198692.0,40.8027,40.836,40.7944,40.8277,198692.0
2019-01-11 15:10:00,48.97,48.97,48.95,48.95,90926.0,40.8277,40.8277,40.811,40.811,90926.0
2019-01-11 15:15:00,48.96,48.96,48.92,48.93,102917.0,40.8194,40.8194,40.786,40.7944,102917.0
2019-01-11 15:20:00,48.92,48.94,48.92,48.93,110203.0,40.786,40.8027,40.786,40.7944,110203.0
2019-01-11 15:25:00,48.94,48.94,48.91,48.91,115691.0,40.8027,40.8027,40.7777,40.7777,115691.0
2019-01-11 15:30:00,48.91,48.95,48.91,48.94,176953.0,40.7777,40.811,40.7777,40.8027,176953.0
2019-01-11 15:35:00,48.94,48.99,48.93,48.98,215295.0,40.8027,40.8444,40.7944,40.836,215295.0
2019-01-11 15:40:00,48.99,49.0,48.97,48.98,127683.0,40.8444,40.8527,40.8277,40.836,127683.0
2019-01-11 15:45:00,48.99,49.03,48.98,49.01,283623.0,40.8444,40.8777,40.836,40.8611,283623.0
2019-01-11 15:50:00,49.01,49.02,48.99,49.01,160486.0,40.8611,40.8694,40.8444,40.8611,160486.0
2019-01-11 15:55:00,49.01,49.03,48.97,49.03,505017.0,40.8611,40.8777,40.8277,40.8777,505017.0
2019-01-14 09:30:00,48.44,48.45,48.37,48.41,133935.0,40.3858,40.3942,40.3275,40.3608,133935.0
2019-01-14 09:35:00,48.42,48.51,48.4,48.49,241225.0,40.3692,40.4442,40.3525,40.4275,241225.0
2019-01-14 09:40:00,48.49,48.52,48.48,48.5,64185.0,40.4275,40.4525,40.4192,40.4359,64185.0
2019-01-14 09:45:00,48.5,48.51,48.45,48.48,80093.0,40.4359,40.4442,40.3942,40.4192,80093.0
2019-01-14 09:50:00,48.49,48.55,48.47,48.54,60911.0,40.4275,40.4775,40.4108,40.4692,60911.0
2019-01-14 09:55:00,48.54,48.56,48.5,48.53,101497.0,40.4692,40.4859,40.4359,40.4609,101497.0
2019-01-14 10:00:00,48.53,48.55,48.49,48.53,238096.0,40.4609,40.4775,40.4275,40.4609,238096.0
2019-01-14 10:05:00,48.54,48.6,48.53,48.59,145902.0,40.4692,40.5192,40.4609,40.5109,145902.0
2019-01-14 10:10:00,48.59,48.62,48.58,48.6,111417.0,40.5109,40.5359,40.5026,40.5192,111417.0
2019-01-14 10:15:00,48.6,48.64,48.57,48.64,106848.0,40.5192,40.5526,40.4942,40.5526,106848.0
2019-01-14 10:20:00,48.64,48.65,48.61,48.64,120985.0,40.5526,40.5609,40.5276,40.5526,120985.0
2019-01-14 10:25:00,48.63,48.63,48.6,48.62,93536.0,40.5442,40.5442,40.5192,40.5359,93536.0
2019-01-14 10:30:00,48.62,48.67,48.61,48.67,213849.0,40.5359,40.5776,40.5276,40.5776,213849.0
2019-01-14 10:35:00,48.67,48.7,48.65,48.66,776219.0,40.5776,40.6026,40.5609,40.5693,776219.0
2019-01-14 10:40:00,48.66,48.68,48.62,48.64,845312.0,40.5693,40.5859,40.5359,40.5526,845312.0
2019-01-14 10:45:00,48.65,48.66,48.62,48.64,1080566.0,40.5609,40.5693,40.5359,40.5526,1080566.0
2019-01-14 10:50:00,48.64,48.67,48.62,48.66,360827.0,40.5526,40.5776,40.5359,40.5693,360827.0
2019-01-14 10:55:00,48.66,48.71,48.66,48.7,128624.0,40.5693,40.6109,40.5693,40.6026,128624.0
2019-01-14 11:00:00,48.69,48.69,48.64,48.68,154160.0,40.5943,40.5943,40.5526,40.5859,154160.0
2019-01-14 11:05:00,48.68,48.68,48.61,48.62,152345.0,40.5859,40.5859,40.5276,40.5359,152345.0
2019-01-14 11:10:00,48.63,48.64,48.59,48.62,121141.0,40.5442,40.5526,40.5109,40.5359,121141.0
2019-01-14 11:15:00,48.62,48.64,48.56,48.56,222189.0,40.5359,40.5526,40.4859,40.4859,222189.0
2019-01-14 11:20:00,48.56,48.6,48.55,48.59,156189.0,40.4859,40.5192,40.4775,40.5109,156189.0
2019-01-14 11:25:00,48.59,48.62,48.58,48.62,123266.0,40.5109,40.5359,40.5026,40.5359,123266.0
2019-01-14 11:30:00,48.62,48.71,48.61,48.69,173962.0,40.5359,40.6109,40.5276,40.5943,173962.0
2019-01-14 11:35:00,48.7,48.73,48.69,48.73,106033.0,40.6026,40.6276,40.5943,40.6276,106033.0
2019-01-14 11:40:00,48.73,48.77,48.73,48.76,93945.0,40.6276,40.661,40.6276,40.6526,93945.0
2019-01-14 11:45:00,48.76,48.77,48.74,48.75,89465.0,40.6526,40.661,40.636,40.6443,89465.0
2019-01-14 11:50:00,48.75,48.76,48.68,48.71,83199.0,40.6443,40.6526,40.5859,40.6109,83199.0
2019-01-14 11:55:00,48.71,48.75,48.7,48.75,115016.0,40.6109,40.6443,40.6026,40.6443,115016.0
2019-01-14 12:00:00,48.75,48.76,48.74,48.75,90856.0,40.6443,40.6526,40.636,40.6443,90856.0
2019-01-14 12:05:00,48.75,48.79,48.73,48.78,199287.0,40.6443,40.6776,40.6276,40.6693,199287.0
2019-01-14 12:10:00,48.78,48.8,48.77,48.8,68716.0,40.6693,40.686,40.661,40.686,68716.0
2019-01-14 12:15:00,48.8,48.84,48.8,48.83,59506.0,40.686,40.7193,40.686,40.711,59506.0
2019-01-14 12:20:00,48.82,48.84,48.82,48.84,108018.0,40.7027,40.7193,40.7027,40.7193,108018.0
2019-01-14 12:25:00,48.84,48.84,48.82,48.83,103418.0,40.7193,40.7193,40.7027,40.711,103418.0
2019-01-14 12:30:00,48.83,48.83,48.8,48.81,466999.0,40.711,40.711,40.686,40.6943,466999.0
2019-01-14 12:35:00,48.81,48.82,48.79,48.82,105125.0,40.6943,40.7027,40.6776,40.7027,105125.0
2019-01-14 12:40:00,48.82,48.82,48.8,48.82,144752.0,40.7027,40.7027,40.686,40.7027,144752.0
2019-01-14 12:45:00,48.82,48.84,48.81,48.82,129092.0,40.7027,40.7193,40.6943,40.7027,129092.0
2019-01-14 12:50:00,48.81,48.82,48.8,48.81,30747.0,40.6943,40.7027,40.686,40.6943,30747.0
2019-01-14 12:55:00,48.81,48.83,48.79,48.79,58766.0,40.6943,40.711,40.6776,40.6776,58766.0
2019-01-14 13:00:00,48.79,48.81,48.78,48.8,618386.0,40.6776,40.6943,40.6693,40.686,618386.0
2019-01-14 13:05:00,48.79,48.8,48.74,48.77,68229.0,40.6776,40.686,40.636,40.661,68229.0
2019-01-14 13:10:00,48.77,48.83,48.77,48.83,147300.0,40.661,40.711,40.661,40.711,147300.0
2019-01-14 13:15:00,48.83,48.84,48.83,48.84,44825.0,40.711,40.7193,40.711,40.7193,44825.0
2019-01-14 13:20:00,48.83,48.85,48.82,48.83,78126.0,40.711,40.7277,40.7027,40.711,78126.0
2019-01-14 13:25:00,48.83,48.83,48.81,48.82,39643.0,40.711,40.711,40.6943,40.7027,39643.0
2019-01-14 13:30:00,48.82,48.84,48.81,48.81,118450.0,40.7027,40.7193,40.6943,40.6943,118450.0
2019-01-14 13:35:00,48.82,48.84,48.81,48.84,103661.0,40.7027,40.7193,40.6943,40.7193,103661.0
2019-01-14 13:40:00,48.84,48.86,48.83,48.86,416150.0,40.7193,40.736,40.711,40.736,416150.0
2019-01-14 13:45:00,48.86,48.86,48.83,48.84,75704.0,40.736,40.736,40.711,40.7193,75704.0
2019-01-14 13:50:00,48.84,48.85,48.83,48.85,54016.0,40.7193,40.7277,40.711,40.7277,54016.0
2019-01-14 13:55:00,48.84,48.85,48.81,48.83,72766.0,40.7193,40.7277,40.6943,40.711,72766.0
2019-01-14 14:00:00,48.83,48.84,48.8,48.81,137557.0,40.711,40.7193,40.686,40.6943,137557.0
2019-01-14 14:05:00,48.81,48.83,48.78,48.79,148018.0,40.6943,40.711,40.6693,40.6776,148018.0
2019-01-14 14:10:00,48.79,48.8,48.76,48.79,187172.0,40.6776,40.686,40.6526,40.6776,187172.0
2019-01-14 14:15:00,48.79,48.79,48.74,48.76,46356.0,40.6776,40.6776,40.636,40.6526,46356.0
2019-01-14 14:20:00,48.76,48.76,48.73,48.75,38247.0,40.6526,40.6526,40.6276,40.6443,38247.0
2019-01-14 14:25:00,48.74,48.74,48.72,48.73,67469.0,40.636,40.636,40.6193,40.6276,67469.0
2019-01-14 14:30:00,48.73,48.75,48.73,48.74,83333.0,40.6276,40.6443,40.6276,40.636,83333.0
2019-01-14 14:35:00,48.73,48.76,48.73,48.74,72555.0,40.6276,40.6526,40.6276,40.636,72555.0
2019-01-14 14:40:00,48.73,48.76,48.73,48.76,259759.0,40.6276,40.6526,40.6276,40.6526,259759.0
2019-01-14 14:45:00,48.75,48.77,48.75,48.76,257679.0,40.6443,40.661,40.6443,40.6526,257679.0
2019-01-14 14:50:00,48.76,48.79,48.75,48.78,125568.0,40.6526,40.6776,40.6443,40.6693,125568.0
2019-01-14 14:55:00,48.78,48.81,48.77,48.79,83055.0,40.6693,40.6943,40.661,40.6776,83055.0
2019-01-14 15:00:00,48.79,48.8,48.77,48.78,57345.0,40.6776,40.686,40.661,40.6693,57345.0
2019-01-14 15:05:00,48.78,48.79,48.77,48.79,74145.0,40.6693,40.6776,40.661,40.6776,74145.0
2019-01-14 15:10:00,48.79,48.79,48.75,48.75,56053.0,40.6776,40.6776,40.6443,40.6443,56053.0
2019-01-14 15:15:00,48.75,48.78,48.75,48.77,140239.0,40.6443,40.6693,40.6443,40.661,140239.0
2019-01-14 15:20:00,48.77,48.79,48.76,48.78,159506.0,40.661,40.6776,40.6526,40.6693,159506.0
2019-01-14 15:25:00,48.78,48.79,48.75,48.76,113735.0,40.6693,40.6776,40.6443,40.6526,113735.0
2019-01-14 15:30:00,48.75,48.77,48.73,48.73,162252.0,40.6443,40.661,40.6276,40.6276,162252.0
2019-01-14 15:35:00,48.73,48.75,48.73,48.74,220486.0,40.6276,40.6443,40.6276,40.636,220486.0
2019-01-14 15:40:00,48.73,48.74,48.69,48.71,117931.0,40.6276,40.636,40.5943,40.6109,117931.0
2019-01-14 15:45:00,48.7,48.71,48.65,48.66,155902.0,40.6026,40.6109,40.5609,40.5693,155902.0
2019-01-14 15:50:00,48.66,48.66,48.59,48.6,264451.0,40.5693,40.5693,40.5109,40.5192,264451.0
2019-01-14 15:55:00,48.59,48.66,48.58,48.64,631116.0,40.5109,40.5693,40.5026,40.5526,631116.0
2019-01-15 09:30:00,48.91,49.01,48.91,49.0,304718.0,40.7777,40.8611,40.7777,40.8527,304718.0
2019-01-15 09:35:00,49.01,49.09,49.0,49.06,199673.0,40.8611,40.9278,40.8527,40.9027,199673.0
2019-01-15 09:40:00,49.06,49.09,49.04,49.08,95673.0,40.9027,40.9278,40.8861,40.9194,95673.0
2019-01-15 09:45:00,49.09,49.1,49.05,49.07,100689.0,40.9278,40.9361,40.8944,40.9111,100689.0
2019-01-15 09:50:00,49.07,49.13,49.07,49.09,197030.0,40.9111,40.9611,40.9111,40.9278,197030.0
2019-01-15 09:55:00,49.09,49.1,49.05,49.08,201453.0,40.9278,40.9361,40.8944,40.9194,201453.0
2019-01-15 10:00:00,49.08,49.21,49.08,49.2,363177.0,40.9194,41.0278,40.9194,41.0195,363177.0
2019-01-15 10:05:00,49.2,49.21,49.13,49.13,144579.0,41.0195,41.0278,40.9611,40.9611,144579.0
2019-01-15 10:10:00,49.13,49.13,48.97,48.98,378691.0,40.9611,40.9611,40.8277,40.836,378691.0
2019-01-15 10:15:00,48.98,49.06,48.91,49.04,337298.0,40.836,40.9027,40.7777,40.8861,337298.0
2019-01-15 10:20:00,49.04,49.04,48.94,49.03,187184.0,40.8861,40.8861,40.8027,40.8777,187184.0
2019-01-15 10:25:00,49.03,49.04,48.99,49.01,37207.0,40.8777,40.8861,40.8444,40.8611,37207.0
2019-01-15 10:30:00,49.02,49.05,48.97,49.04,150671.0,40.8694,40.8944,40.8277,40.8861,150671.0
2019-01-15 10:35:00,49.05,49.07,49.03,49.06,79661.0,40.8944,40.9111,40.8777,40.9027,79661.0
2019-01-15 10:40:00,49.06,49.11,49.06,49.09,252820.0,40.9027,40.9444,40.9027,40.9278,252820.0
2019-01-15 10:45:00,49.09,49.13,49.07,49.1,239855.0,40.9278,40.9611,40.9111,40.9361,239855.0
2019-01-15 10:50:00,49.09,49.16,49.09,49.16,103805.0,40.9278,40.9861,40.9278,40.9861,103805.0
2019-01-15 10:55:00,49.16,49.18,49.12,49.17,520978.0,40.9861,41.0028,40.9528,40.9945,520978.0
2019-01-15 11:00:00,49.17,49.18,49.14,49.16,136336.0,40.9945,41.0028,40.9694,40.9861,136336.0
2019-01-15 11:05:00,49.17,49.18,49.11,49.13,152616.0,40.9945,41.0028,40.9444,40.9611,152616.0
2019-01-15 11:10:00,49.12,49.12,49.06,49.09,109887.0,40.9528,40.9528,40.9027,40.9278,109887.0
2019-01-15 11:15:00,49.09,49.12,49.09,49.1,44059.0,40.9278,40.9528,40.9278,40.9361,44059.0
2019-01-15 11:20:00,49.1,49.11,49.02,49.02,48556.0,40.9361,40.9444,40.8694,40.8694,48556.0
2019-01-15 11:25:00,49.02,49.05,49.0,49.02,47757.0,40.8694,40.8944,40.8527,40.8694,47757.0
2019-01-15 11:30:00,49.02,49.03,48.97,49.0,87326.0,40.8694,40.8777,40.8277,40.8527,87326.0
2019-01-15 11:35:00,49.0,49.04,49.0,49.03,48820.0,40.8527,40.8861,40.8527,40.8777,48820.0
2019-01-15 11:40:00,49.03,49.06,49.02,49.03,129940.0,40.8777,40.9027,40.8694,40.8777,129940.0
2019-01-15 11:45:00,49.03,49.07,49.02,49.06,108491.0,40.8777,40.9111,40.8694,40.9027,108491.0
2019-01-15 11:50:00,49.06,49.08,49.05,49.08,114338.0,40.9027,40.9194,40.8944,40.9194,114338.0
2019-01-15 11:55:00,49.08,49.13,49.07,49.12,112655.0,40.9194,40.9611,40.9111,40.9528,112655.0
2019-01-15 12:00:00,49.12,49.16,49.11,49.15,116850.0,40.9528,40.9861,40.9444,40.9778,116850.0
2019-01-15 12:05:00,49.16,49.17,49.11,49.11,60306.0,40.9861,40.9945,40.9444,40.9444,60306.0
2019-01-15 12:10:00,49.12,49.15,49.11,49.13,118128.0,40.9528,40.9778,40.9444,40.9611,118128.0
2019-01-15 12:15:00,49.12,49.13,49.09,49.1,41615.0,40.9528,40.9611,40.9278,40.9361,41615.0
2019-01-15 12:20:00,49.11,49.12,49.09,49.1,47710.0,40.9444,40.9528,40.9278,40.9361,47710.0
2019-01-15 12:25:00,49.1,49.11,49.07,49.08,116787.0,40.9361,40.9444,40.9111,40.9194,116787.0
2019-01-15 12:30:00,49.08,49.08,49.03,49.04,50744.0,40.9194,40.9194,40.8777,40.8861,50744.0
2019-01-15 12:35:00,49.04,49.04,49.0,49.01,26910.0,40.8861,40.8861,40.8527,40.8611,26910.0
2019-01-15 12:40:00,49.01,49.02,48.95,48.96,59720.0,40.8611,40.8694,40.811,40.8194,59720.0
2019-01-15 12:45:00,48.96,48.97,48.93,48.93,62563.0,40.8194,40.8277,40.7944,40.7944,62563.0
2019-01-15 12:50:00,48.93,48.93,48.87,48.88,76008.0,40.7944,40.7944,40.7443,40.7527,76008.0
2019-01-15 12:55:00,48.89,48.91,48.88,48.9,55481.0,40.761,40.7777,40.7527,40.7693,55481.0
2019-01-15 13:00:00,48.9,48.92,48.89,48.9,28559.0,40.7693,40.786,40.761,40.7693,28559.0
2019-01-15 13:05:00,48.89,48.93,48.88,48.93,65247.0,40.761,40.7944,40.7527,40.7944,65247.0
2019-01-15 13:10:00,48.92,48.94,48.91,48.91,57533.0,40.786,40.8027,40.7777,40.7777,57533.0
2019-01-15 13:15:00,48.91,48.94,48.89,48.94,33034.0,40.7777,40.8027,40.761,40.8027,33034.0
2019-01-15 13:20:00,48.94,48.94,48.92,48.93,24529.0,40.8027,40.8027,40.786,40.7944,24529.0
2019-01-15 13:25:00,48.93,48.96,48.92,48.94,45213.0,40.7944,40.8194,40.786,40.8027,45213.0
2019-01-15 13:30:00,48.95,48.98,48.94,48.97,26236.0,40.811,40.836,40.8027,40.8277,26236.0
2019-01-15 13:35:00,48.97,48.99,48.96,48.97,35933.0,40.8277,40.8444,40.8194,40.8277,35933.0
2019-01-15 13:40:00,48.97,48.98,48.95,48.96,266249.0,40.8277,40.836,40.811,40.8194,266249.0
2019-01-15 13:45:00,48.96,48.98,48.96,48.98,51236.0,40.8194,40.836,40.8194,40.836,51236.0
2019-01-15 13:50:00,48.97,49.01,48.97,49.01,96580.0,40.8277,40.8611,40.8277,40.8611,96580.0
2019-01-15 13:55:00,49.01,49.02,48.99,49.01,47081.0,40.8611,40.8694,40.8444,40.8611,47081.0
2019-01-15 14:00:00,49.02,49.06,49.0,49.01,214323.0,40.8694,40.9027,40.8527,40.8611,214323.0
2019-01-15 14:05:00,49.01,49.03,48.99,49.02,107296.0,40.8611,40.8777,40.8444,40.8694,107296.0
2019-01-15 14:10:00,49.02,49.04,49.0,49.01,61642.0,40.8694,40.8861,40.8527,40.8611,61642.0
2019-01-15 14:15:00,49.01,49.02,48.96,49.02,217495.0,40.8611,40.8694,40.8194,40.8694,217495.0
2019-01-15 14:20:00,49.01,49.02,48.98,49.0,138702.0,40.8611,40.8694,40.836,40.8527,138702.0
2019-01-15 14:25:00,49.0,49.0,48.92,48.92,163611.0,40.8527,40.8527,40.786,40.786,163611.0
2019-01-15 14:30:00,48.92,48.95,48.9,48.95,137875.0,40.786,40.811,40.7693,40.811,137875.0
2019-01-15 14:35:00,48.96,48.96,48.83,48.88,209816.0,40.8194,40.8194,40.711,40.7527,209816.0
2019-01-15 14:40:00,48.87,48.94,48.87,48.89,193306.0,40.7443,40.8027,40.7443,40.761,193306.0
2019-01-15 14:45:00,48.9,48.93,48.86,48.88,143455.0,40.7693,40.7944,40.736,40.7527,143455.0
2019-01-15 14:50:00,48.89,48.93,48.87,48.91,93906.0,40.761,40.7944,40.7443,40.7777,93906.0
2019-01-15 14:55:00,48.92,48.94,48.89,48.94,90660.0,40.786,40.8027,40.761,40.8027,90660.0
2019-01-15 15:00:00,48.94,48.96,48.92,48.95,169741.0,40.8027,40.8194,40.786,40.811,169741.0
2019-01-15 15:05:00,48.95,49.01,48.94,49.01,122670.0,40.811,40.8611,40.8027,40.8611,122670.0
2019-01-15 15:10:00,49.0,49.02,48.99,49.02,191699.0,40.8527,40.8694,40.8444,40.8694,191699.0
2019-01-15 15:15:00,49.02,49.03,48.99,49.0,166625.0,40.8694,40.8777,40.8444,40.8527,166625.0
2019-01-15 15:20:00,48.99,49.0,48.96,48.96,134295.0,40.8444,40.8527,40.8194,40.8194,134295.0
2019-01-15 15:25:00,48.97,48.97,48.95,48.96,202908.0,40.8277,40.8277,40.811,40.8194,202908.0
2019-01-15 15:30:00,48.97,48.98,48.95,48.98,179369.0,40.8277,40.836,40.811,40.836,179369.0
2019-01-15 15:35:00,48.98,48.98,48.92,48.93,388648.0,40.836,40.836,40.786,40.7944,388648.0
2019-01-15 15:40:00,48.93,48.99,48.91,48.97,417771.0,40.7944,40.8444,40.7777,40.8277,417771.0
2019-01-15 15:45:00,48.98,49.01,48.97,48.98,562140.0,40.836,40.8611,40.8277,40.836,562140.0
2019-01-15 15:50:00,48.99,48.99,48.95,48.95,306672.0,40.8444,40.8444,40.811,40.811,306672.0
2019-01-15 15:55:00,48.96,49.0,48.93,48.99,564861.0,40.8194,40.8527,40.7944,40.8444,564861.0
2019-01-16 09:30:00,49.29,49.36,49.27,49.33,420085.0,41.0945,41.1529,41.0778,41.1279,420085.0
2019-01-16 09:35:00,49.33,49.4,49.33,49.39,485596.0,41.1279,41.1862,41.1279,41.1779,485596.0
2019-01-16 09:40:00,49.39,49.44,49.39,49.4,482423.0,41.1779,41.2196,41.1779,41.1862,482423.0
2019-01-16 09:45:00,49.4,49.48,49.4,49.45,511971.0,41.1862,41.2529,41.1862,41.2279,511971.0
2019-01-16 09:50:00,49.45,49.46,49.41,49.45,151216.0,41.2279,41.2362,41.1946,41.2279,151216.0
2019-01-16 09:55:00,49.45,49.48,49.44,49.47,231582.0,41.2279,41.2529,41.2196,41.2446,231582.0
2019-01-16 10:00:00,49.47,49.5,49.45,49.49,201700.0,41.2446,41.2696,41.2279,41.2612,201700.0
2019-01-16 10:05:00,49.49,49.5,49.46,49.48,442615.0,41.2612,41.2696,41.2362,41.2529,442615.0
2019-01-16 10:10:00,49.49,49.5,49.46,49.49,573557.0,41.2612,41.2696,41.2362,41.2612,573557.0
2019-01-16 10:15:00,49.48,49.49,49.44,49.45,832685.0,41.2529,41.2612,41.2196,41.2279,832685.0
2019-01-16 10:20:00,49.45,49.46,49.43,49.44,481448.0,41.2279,41.2362,41.2112,41.2196,481448.0
2019-01-16 10:25:00,49.44,49.45,49.42,49.43,612195.0,41.2196,41.2279,41.2029,41.2112,612195.0
2019-01-16 10:30:00,49.43,49.46,49.41,49.41,771909.0,41.2112,41.2362,41.1946,41.1946,771909.0
2019-01-16 10:35:00,49.41,49.43,49.39,49.4,678228.0,41.1946,41.2112,41.1779,41.1862,678228.0
2019-01-16 10:40:00,49.4,49.4,49.37,49.39,753857.0,41.1862,41.1862,41.1612,41.1779,753857.0
2019-01-16 10:45:00,49.39,49.45,49.37,49.44,845504.0,41.1779,41.2279,41.1612,41.2196,845504.0
2019-01-16 10:50:00,49.45,49.46,49.44,49.46,639521.0,41.2279,41.2362,41.2196,41.2362,639521.0
2019-01-16 10:55:00,49.46,49.51,49.45,49.48,1096349.0,41.2362,41.2779,41.2279,41.2529,1096349.0
2019-01-16 11:00:00,49.49,49.51,49.44,49.44,1156147.0,41.2612,41.2779,41.2196,41.2196,1156147.0
2019-01-16 11:05:00,49.44,49.49,49.42,49.48,1236746.0,41.2196,41.2612,41.2029,41.2529,1236746.0
2019-01-16 11:10:00,49.48,49.53,49.48,49.53,1058221.0,41.2529,41.2946,41.2529,41.2946,1058221.0
2019-01-16 11:15:00,49.53,49.56,49.52,49.55,728936.0,41.2946,41.3196,41.2863,41.3113,728936.0
2019-01-16 11:20:00,49.55,49.58,49.55,49.57,563284.0,41.3113,41.3363,41.3113,41.3279,563284.0
2019-01-16 11:25:00,49.57,49.59,49.54,49.59,676233.0,41.3279,41.3446,41.3029,41.3446,676233.0
2019-01-16 11:30:00,49.59,49.6,49.56,49.6,653991.0,41.3446,41.353,41.3196,41.353,653991.0
2019-01-16 11:35:00,49.6,49.63,49.6,49.61,915658.0,41.353,41.378,41.353,41.3613,915658.0
2019-01-16 11:40:00,49.61,49.63,49.58,49.62,1014586.0,41.3613,41.378,41.3363,41.3696,1014586.0
2019-01-16 11:45:00,49.62,49.63,49.58,49.6,1281238.0,41.3696,41.378,41.3363,41.353,1281238.0
2019-01-16 11:50:00,49.6,49.62,49.57,49.59,1610009.0,41.353,41.3696,41.3279,41.3446,1610009.0
2019-01-16 11:55:00,49.59,49.62,49.56,49.62,1103864.0,41.3446,41.3696,41.3196,41.3696,1103864.0
2019-01-16 12:00:00,49.62,49.64,49.61,49.64,1299710.0,41.3696,41.3863,41.3613,41.3863,1299710.0
2019-01-16 12:05:00,49.64,49.65,49.63,49.64,1192482.0,41.3863,41.3946,41.378,41.3863,1192482.0
2019-01-16 12:10:00,49.65,49.69,49.64,49.68,927932.0,41.3946,41.428,41.3863,41.4197,927932.0
2019-01-16 12:15:00,49.67,49.69,49.61,49.69,1318105.0,41.4113,41.428,41.3613,41.428,1318105.0
2019-01-16 12:20:00,49.69,49.72,49.65,49.69,22424278.0,41.428,41.453,41.3946,41.428,22424278.0
2019-01-16 12:25:00,49.69,49.69,49.66,49.68,212175.0,41.428,41.428,41.403,41.4197,212175.0
2019-01-16 12:30:00,49.68,49.69,49.61,49.63,290836.0,41.4197,41.428,41.3613,41.378,290836.0
2019-01-16 12:35:00,49.63,49.64,49.59,49.62,129442.0,41.378,41.3863,41.3446,41.3696,129442.0
2019-01-16 12:40:00,49.62,49.65,49.62,49.63,140147.0,41.3696,41.3946,41.3696,41.378,140147.0
2019-01-16 12:45:00,49.63,49.65,49.61,49.65,159783.0,41.378,41.3946,41.3613,41.3946,159783.0
2019-01-16 12:50:00,49.65,49.68,49.64,49.68,188985.0,41.3946,41.4197,41.3863,41.4197,188985.0
2019-01-16 12:55:00,49.68,49.7,49.67,49.68,313657.0,41.4197,41.4363,41.4113,41.4197,313657.0
2019-01-16 13:00:00,49.67,49.68,49.66,49.68,166609.0,41.4113,41.4197,41.403,41.4197,166609.0
2019-01-16 13:05:00,49.68,49.68,49.62,49.65,102175.0,41.4197,41.4197,41.3696,41.3946,102175.0
2019-01-16 13:10:00,49.65,49.67,49.64,49.65,100827.0,41.3946,41.4113,41.3863,41.3946,100827.0
2019-01-16 13:15:00,49.66,49.69,49.64,49.67,166658.0,41.403,41.428,41.3863,41.4113,166658.0
2019-01-16 13:20:00,49.68,49.69,49.66,49.66,146873.0,41.4197,41.428,41.403,41.403,146873.0
2019-01-16 13:25:00,49.66,49.69,49.65,49.65,90919.0,41.403,41.428,41.3946,41.3946,90919.0
2019-01-16 13:30:00,49.66,49.67,49.64,49.66,101336.0,41.403,41.4113,41.3863,41.403,101336.0
2019-01-16 13:35:00,49.65,49.68,49.65,49.66,122747.0,41.3946,41.4197,41.3946,41.403,122747.0
2019-01-16 13:40:00,49.66,49.66,49.64,49.65,75134.0,41.403,41.403,41.3863,41.3946,75134.0
2019-01-16 13:45:00,49.65,49.67,49.64,49.66,98963.0,41.3946,41.4113,41.3863,41.403,98963.0
2019-01-16 13:50:00,49.66,49.67,49.63,49.64,285494.0,41.403,41.4113,41.378,41.3863,285494.0
2019-01-16 13:55:00,49.63,49.65,49.63,49.63,133900.0,41.378,41.3946,41.378,41.378,133900.0
2019-01-16 14:00:00,49.64,49.67,49.63,49.66,140982.0,41.3863,41.4113,41.378,41.403,140982.0
2019-01-16 14:05:00,49.67,49.67,49.65,49.65,243580.0,41.4113,41.4113,41.3946,41.3946,243580.0
2019-01-16 14:10:00,49.66,49.67,49.64,49.65,256523.0,41.403,41.4113,41.3863,41.3946,256523.0
2019-01-16 14:15:00,49.66,49.67,49.64,49.66,560431.0,41.403,41.4113,41.3863,41.403,560431.0
2019-01-16 14:20:00,49.66,49.67,49.64,49.65,558626.0,41.403,41.4113,41.3863,41.3946,558626.0
2019-01-16 14:25:00,49.65,49.67,49.65,49.67,501377.0,41.3946,41.4113,41.3946,41.4113,501377.0
2019-01-16 14:30:00,49.67,49.7,49.66,49.69,312023.0,41.4113,41.4363,41.403,41.428,312023.0
2019-01-16 14:35:00,49.69,49.69,49.67,49.67,199641.0,41.428,41.428,41.4113,41.4113,199641.0
2019-01-16 14:40:00,49.68,49.68,49.65,49.65,288573.0,41.4197,41.4197,41.3946,41.3946,288573.0
2019-01-16 14:45:00,49.65,49.66,49.64,49.65,311190.0,41.3946,41.403,41.3863,41.3946,311190.0
2019-01-16 14:50:00,49.65,49.66,49.6,49.62,382869.0,41.3946,41.403,41.353,41.3696,382869.0
2019-01-16 14:55:00,49.62,49.63,49.58,49.59,450853.0,41.3696,41.378,41.3363,41.3446,450853.0
2019-01-16 15:00:00,49.59,49.63,49.58,49.63,186575.0,41.3446,41.378,41.3363,41.378,186575.0
2019-01-16 15:05:00,49.63,49.63,49.61,49.62,219837.0,41.378,41.378,41.3613,41.3696,219837.0
2019-01-16 15:10:00,49.62,49.64,49.61,49.62,267919.0,41.3696,41.3863,41.3613,41.3696,267919.0
2019-01-16 15:15:00,49.62,49.65,49.61,49.64,347378.0,41.3696,41.3946,41.3613,41.3863,347378.0
2019-01-16 15:20:00,49.64,49.65,49.62,49.62,159669.0,41.3863,41.3946,41.3696,41.3696,159669.0
2019-01-16 15:25:00,49.63,49.66,49.61,49.66,447493.0,41.378,41.403,41.3613,41.403,447493.0
2019-01-16 15:30:00,49.66,49.66,49.55,49.57,357982.0,41.403,41.403,41.3113,41.3279,357982.0
2019-01-16 15:35:00,49.57,49.61,49.57,49.61,350998.0,41.3279,41.3613,41.3279,41.3613,350998.0
2019-01-16 15:40:00,49.61,49.61,49.58,49.59,235688.0,41.3613,41.3613,41.3363,41.3446,235688.0
2019-01-16 15:45:00,49.59,49.59,49.54,49.57,680274.0,41.3446,41.3446,41.3029,41.3279,680274.0
2019-01-16 15:50:00,49.58,49.58,49.54,49.57,316769.0,41.3363,41.3363,41.3029,41.3279,316769.0
2019-01-16 15:55:00,49.57,49.58,49.52,49.52,1085245.0,41.3279,41.3363,41.2863,41.2863,1085245.0
2019-01-17 09:30:00,49.12,49.19,49.09,49.18,246930.0,40.9528,41.0111,40.9278,41.0028,246930.0
2019-01-17 09:35:00,49.18,49.23,49.18,49.2,327960.0,41.0028,41.0445,41.0028,41.0195,327960.0
2019-01-17 09:40:00,49.2,49.25,49.2,49.23,205073.0,41.0195,41.0612,41.0195,41.0445,205073.0
2019-01-17 09:45:00,49.23,49.24,49.21,49.22,244261.0,41.0445,41.0528,41.0278,41.0361,244261.0
2019-01-17 09:50:00,49.22,49.3,49.21,49.29,198891.0,41.0361,41.1028,41.0278,41.0945,198891.0
2019-01-17 09:55:00,49.29,49.32,49.29,49.3,122229.0,41.0945,41.1195,41.0945,41.1028,122229.0
2019-01-17 10:00:00,49.3,49.31,49.27,49.27,76528.0,41.1028,41.1112,41.0778,41.0778,76528.0
2019-01-17 10:05:00,49.27,49.28,49.26,49.27,50839.0,41.0778,41.0862,41.0695,41.0778,50839.0
2019-01-17 10:10:00,49.27,49.32,49.27,49.32,158018.0,41.0778,41.1195,41.0778,41.1195,158018.0
2019-01-17 10:15:00,49.32,49.36,49.26,49.27,167310.0,41.1195,41.1529,41.0695,41.0778,167310.0
2019-01-17 10:20:00,49.27,49.3,49.25,49.3,119557.0,41.0778,41.1028,41.0612,41.1028,119557.0
2019-01-17 10:25:00,49.3,49.35,49.29,49.35,98112.0,41.1028,41.1445,41.0945,41.1445,98112.0
2019-01-17 10:30:00,49.34,49.35,49.28,49.31,238584.0,41.1362,41.1445,41.0862,41.1112,238584.0
2019-01-17 10:35:00,49.31,49.33,49.25,49.25,131814.0,41.1112,41.1279,41.0612,41.0612,131814.0
2019-01-17 10:40:00,49.25,49.29,49.25,49.27,101070.0,41.0612,41.0945,41.0612,41.0778,101070.0
2019-01-17 10:45:00,49.28,49.28,49.23,49.26,173184.0,41.0862,41.0862,41.0445,41.0695,173184.0
2019-01-17 10:50:00,49.26,49.31,49.26,49.31,146420.0,41.0695,41.1112,41.0695,41.1112,146420.0
2019-01-17 10:55:00,49.31,49.34,49.3,49.32,55159.0,41.1112,41.1362,41.1028,41.1195,55159.0
2019-01-17 11:00:00,49.33,49.36,49.32,49.35,397835.0,41.1279,41.1529,41.1195,41.1445,397835.0
2019-01-17 11:05:00,49.35,49.39,49.35,49.38,262649.0,41.1445,41.1779,41.1445,41.1695,262649.0
2019-01-17 11:10:00,49.38,49.4,49.36,49.39,127599.0,41.1695,41.1862,41.1529,41.1779,127599.0
2019-01-17 11:15:00,49.38,49.44,49.38,49.39,140437.0,41.1695,41.2196,41.1695,41.1779,140437.0
2019-01-17 11:20:00,49.39,49.42,49.37,49.38,80455.0,41.1779,41.2029,41.1612,41.1695,80455.0
2019-01-17 11:25:00,49.38,49.4,49.38,49.4,52918.0,41.1695,41.1862,41.1695,41.1862,52918.0
2019-01-17 11:30:00,49.4,49.44,49.37,49.44,86705.0,41.1862,41.2196,41.1612,41.2196,86705.0
2019-01-17 11:35:00,49.44,49.45,49.41,49.43,89982.0,41.2196,41.2279,41.1946,41.2112,89982.0
2019-01-17 11:40:00,49.43,49.44,49.41,49.43,153819.0,41.2112,41.2196,41.1946,41.2112,153819.0
2019-01-17 11:45:00,49.43,49.46,49.41,49.43,70436.0,41.2112,41.2362,41.1946,41.2112,70436.0
2019-01-17 11:50:00,49.42,49.44,49.4,49.41,71014.0,41.2029,41.2196,41.1862,41.1946,71014.0
2019-01-17 11:55:00,49.42,49.45,49.41,49.43,174421.0,41.2029,41.2279,41.1946,41.2112,174421.0
2019-01-17 12:00:00,49.44,49.45,49.41,49.44,76034.0,41.2196,41.2279,41.1946,41.2196,76034.0
2019-01-17 12:05:00,49.44,49.44,49.39,49.4,84410.0,41.2196,41.2196,41.1779,41.1862,84410.0
2019-01-17 12:10:00,49.4,49.43,49.38,49.41,92736.0,41.1862,41.2112,41.1695,41.1946,92736.0
2019-01-17 12:15:00,49.41,49.43,49.39,49.4,35851.0,41.1946,41.2112,41.1779,41.1862,35851.0
2019-01-17 12:20:00,49.39,49.4,49.36,49.39,96777.0,41.1779,41.1862,41.1529,41.1779,96777.0
2019-01-17 12:25:00,49.39,49.39,49.37,49.38,141268.0,41.1779,41.1779,41.1612,41.1695,141268.0
2019-01-17 12:30:00,49.39,49.44,49.38,49.4,511817.0,41.1779,41.2196,41.1695,41.1862,511817.0
2019-01-17 12:35:00,49.39,49.4,49.34,49.38,95392.0,41.1779,41.1862,41.1362,41.1695,95392.0
2019-01-17 12:40:00,49.38,49.4,49.37,49.38,44266.0,41.1695,41.1862,41.1612,41.1695,44266.0
2019-01-17 12:45:00,49.38,49.4,49.37,49.38,47080.0,41.1695,41.1862,41.1612,41.1695,47080.0
2019-01-17 12:50:00,49.38,49.4,49.37,49.37,88166.0,41.1695,41.1862,41.1612,41.1612,88166.0
2019-01-17 12:55:00,49.38,49.39,49.35,49.36,105910.0,41.1695,41.1779,41.1445,41.1529,105910.0
2019-01-17 13:00:00,49.36,49.39,49.36,49.39,94693.0,41.1529,41.1779,41.1529,41.1779,94693.0
2019-01-17 13:05:00,49.38,49.42,49.37,49.42,70534.0,41.1695,41.2029,41.1612,41.2029,70534.0
2019-01-17 13:10:00,49.42,49.43,49.41,49.41,141962.0,41.2029,41.2112,41.1946,41.1946,141962.0
2019-01-17 13:15:00,49.41,49.44,49.41,49.43,25716.0,41.1946,41.2196,41.1946,41.2112,25716.0
2019-01-17 13:20:00,49.43,49.45,49.43,49.43,93343.0,41.2112,41.2279,41.2112,41.2112,93343.0
2019-01-17 13:25:00,49.44,49.46,49.41,49.42,155005.0,41.2196,41.2362,41.1946,41.2029,155005.0
2019-01-17 13:30:00,49.42,49.45,49.42,49.43,51972.0,41.2029,41.2279,41.2029,41.2112,51972.0
2019-01-17 13:35:00,49.44,49.44,49.42,49.43,37044.0,41.2196,41.2196,41.2029,41.2112,37044.0
2019-01-17 13:40:00,49.43,49.44,49.38,49.39,119897.0,41.2112,41.2196,41.1695,41.1779,119897.0
2019-01-17 13:45:00,49.38,49.41,49.38,49.39,77917.0,41.1695,41.1946,41.1695,41.1779,77917.0
2019-01-17 13:50:00,49.4,49.4,49.34,49.39,54483.0,41.1862,41.1862,41.1362,41.1779,54483.0
2019-01-17 13:55:00,49.39,49.42,49.39,49.41,65099.0,41.1779,41.2029,41.1779,41.1946,65099.0
2019-01-17 14:00:00,49.41,49.42,49.39,49.41,126314.0,41.1946,41.2029,41.1779,41.1946,126314.0
2019-01-17 14:05:00,49.41,49.42,49.38,49.4,41311.0,41.1946,41.2029,41.1695,41.1862,41311.0
2019-01-17 14:10:00,49.41,49.42,49.39,49.41,47106.0,41.1946,41.2029,41.1779,41.1946,47106.0
2019-01-17 14:15:00,49.41,49.44,49.4,49.42,646377.0,41.1946,41.2196,41.1862,41.2029,646377.0
2019-01-17 14:20:00,49.42,49.44,49.4,49.41,791135.0,41.2029,41.2196,41.1862,41.1946,791135.0
2019-01-17 14:25:00,49.41,49.43,49.38,49.39,231157.0,41.1946,41.2112,41.1695,41.1779,231157.0
2019-01-17 14:30:00,49.39,49.41,49.37,49.39,150060.0,41.1779,41.1946,41.1612,41.1779,150060.0
2019-01-17 14:35:00,49.39,49.62,49.36,49.59,1049273.0,41.1779,41.3696,41.1529,41.3446,1049273.0
2019-01-17 14:40:00,49.58,49.83,49.58,49.82,951899.0,41.3363,41.5447,41.3363,41.5364,951899.0
2019-01-17 14:45:00,49.83,49.97,49.82,49.91,1195539.0,41.5447,41.6614,41.5364,41.6114,1195539.0
2019-01-17 14:50:00,49.91,49.95,49.75,49.77,656207.0,41.6114,41.6448,41.478,41.4947,656207.0
2019-01-17 14:55:00,49.78,49.81,49.57,49.62,723197.0,41.503,41.528,41.3279,41.3696,723197.0
2019-01-17 15:00:00,49.63,49.67,49.55,49.56,352581.0,41.378,41.4113,41.3113,41.3196,352581.0
2019-01-17 15:05:00,49.55,49.64,49.54,49.61,192299.0,41.3113,41.3863,41.3029,41.3613,192299.0
2019-01-17 15:10:00,49.62,49.63,49.59,49.61,196384.0,41.3696,41.378,41.3446,41.3613,196384.0
2019-01-17 15:15:00,49.6,49.63,49.58,49.63,185008.0,41.353,41.378,41.3363,41.378,185008.0
2019-01-17 15:20:00,49.63,49.67,49.61,49.66,118514.0,41.378,41.4113,41.3613,41.403,118514.0
2019-01-17 15:25:00,49.66,49.7,49.61,49.7,299458.0,41.403,41.4363,41.3613,41.4363,299458.0
2019-01-17 15:30:00,49.7,49.75,49.68,49.73,332879.0,41.4363,41.478,41.4197,41.4613,332879.0
2019-01-17 15:35:00,49.74,49.74,49.67,49.68,210292.0,41.4697,41.4697,41.4113,41.4197,210292.0
2019-01-17 15:40:00,49.67,49.69,49.64,49.67,229409.0,41.4113,41.428,41.3863,41.4113,229409.0
2019-01-17 15:45:00,49.67,49.7,49.62,49.63,422186.0,41.4113,41.4363,41.3696,41.378,422186.0
2019-01-17 15:50:00,49.63,49.64,49.57,49.6,235171.0,41.378,41.3863,41.3279,41.353,235171.0
2019-01-17 15:55:00,49.61,49.76,49.6,49.72,937873.0,41.3613,41.4864,41.353,41.453,937873.0
2019-01-18 09:30:00,49.9,49.94,49.88,49.91,246988.0,41.6031,41.6364,41.5864,41.6114,246988.0
2019-01-18 09:35:00,49.91,49.95,49.89,49.93,422695.0,41.6114,41.6448,41.5947,41.6281,422695.0
2019-01-18 09:40:00,49.94,49.95,49.88,49.91,304339.0,41.6364,41.6448,41.5864,41.6114,304339.0
2019-01-18 09:45:00,49.91,49.95,49.9,49.91,360892.0,41.6114,41.6448,41.6031,41.6114,360892.0
2019-01-18 09:50:00,49.9,49.91,49.87,49.88,223739.0,41.6031,41.6114,41.5781,41.5864,223739.0
2019-01-18 09:55:00,49.88,49.88,49.85,49.87,129311.0,41.5864,41.5864,41.5614,41.5781,129311.0
2019-01-18 10:00:00,49.86,49.88,49.8,49.84,255845.0,41.5697,41.5864,41.5197,41.5531,255845.0
2019-01-18 10:05:00,49.84,49.86,49.81,49.82,410327.0,41.5531,41.5697,41.528,41.5364,410327.0
2019-01-18 10:10:00,49.82,49.87,49.82,49.86,151659.0,41.5364,41.5781,41.5364,41.5697,151659.0
2019-01-18 10:15:00,49.86,50.04,49.85,50.01,427502.0,41.5697,41.7198,41.5614,41.6948,427502.0
2019-01-18 10:20:00,50.02,50.05,49.95,49.98,508325.0,41.7031,41.7281,41.6448,41.6698,508325.0
2019-01-18 10:25:00,49.98,50.01,49.91,49.92,305660.0,41.6698,41.6948,41.6114,41.6198,305660.0
2019-01-18 10:30:00,49.91,49.98,49.91,49.96,567741.0,41.6114,41.6698,41.6114,41.6531,567741.0
2019-01-18 10:35:00,49.96,49.99,49.89,49.9,306842.0,41.6531,41.6781,41.5947,41.6031,306842.0
2019-01-18 10:40:00,49.9,49.99,49.88,49.98,384374.0,41.6031,41.6781,41.5864,41.6698,384374.0
2019-01-18 10:45:00,49.98,50.02,49.98,50.0,251531.0,41.6698,41.7031,41.6698,41.6865,251531.0
2019-01-18 10:50:00,49.99,50.05,49.99,50.05,266353.0,41.6781,41.7281,41.6781,41.7281,266353.0
2019-01-18 10:55:00,50.04,50.06,50.03,50.05,161640.0,41.7198,41.7365,41.7115,41.7281,161640.0
2019-01-18 11:00:00,50.05,50.1,50.04,50.1,359462.0,41.7281,41.7698,41.7198,41.7698,359462.0
2019-01-18 11:05:00,50.09,50.12,50.07,50.08,93825.0,41.7615,41.7865,41.7448,41.7531,93825.0
2019-01-18 11:10:00,50.08,50.08,50.0,50.01,67005.0,41.7531,41.7531,41.6865,41.6948,67005.0
2019-01-18 11:15:00,50.01,50.02,49.96,50.0,351218.0,41.6948,41.7031,41.6531,41.6865,351218.0
2019-01-18 11:20:00,50.0,50.02,49.95,49.99,248435.0,41.6865,41.7031,41.6448,41.6781,248435.0
2019-01-18 11:25:00,50.0,50.05,49.99,50.04,270995.0,41.6865,41.7281,41.6781,41.7198,270995.0
2019-01-18 11:30:00,50.04,50.05,49.97,50.0,142597.0,41.7198,41.7281,41.6614,41.6865,142597.0
2019-01-18 11:35:00,50.01,50.04,50.0,50.04,280019.0,41.6948,41.7198,41.6865,41.7198,280019.0
2019-01-18 11:40:00,50.03,50.08,50.03,50.05,160838.0,41.7115,41.7531,41.7115,41.7281,160838.0
2019-01-18 11:45:00,50.06,50.07,50.04,50.04,253867.0,41.7365,41.7448,41.7198,41.7198,253867.0
2019-01-18 11:50:00,50.04,50.05,50.0,50.01,114602.0,41.7198,41.7281,41.6865,41.6948,114602.0
2019-01-18 11:55:00,50.01,50.05,49.99,50.04,272006.0,41.6948,41.7281,41.6781,41.7198,272006.0
2019-01-18 12:00:00,50.05,50.07,50.04,50.05,234325.0,41.7281,41.7448,41.7198,41.7281,234325.0
2019-01-18 12:05:00,50.05,50.05,50.0,50.03,282393.0,41.7281,41.7281,41.6865,41.7115,282393.0
2019-01-18 12:10:00,50.04,50.1,50.03,50.09,201018.0,41.7198,41.7698,41.7115,41.7615,201018.0
2019-01-18 12:15:00,50.09,50.11,50.06,50.08,151502.0,41.7615,41.7782,41.7365,41.7531,151502.0
2019-01-18 12:20:00,50.09,50.12,50.07,50.11,102675.0,41.7615,41.7865,41.7448,41.7782,102675.0
2019-01-18 12:25:00,50.12,50.14,50.11,50.11,145845.0,41.7865,41.8032,41.7782,41.7782,145845.0
2019-01-18 12:30:00,50.11,50.12,50.05,50.07,423923.0,41.7782,41.7865,41.7281,41.7448,423923.0
2019-01-18 12:35:00,50.07,50.09,50.05,50.08,281900.0,41.7448,41.7615,41.7281,41.7531,281900.0
2019-01-18 12:40:00,50.08,50.12,50.07,50.09,251570.0,41.7531,41.7865,41.7448,41.7615,251570.0
2019-01-18 12:45:00,50.09,50.1,50.06,50.08,171037.0,41.7615,41.7698,41.7365,41.7531,171037.0
2019-01-18 12:50:00,50.08,50.1,50.06,50.1,475501.0,41.7531,41.7698,41.7365,41.7698,475501.0
2019-01-18 12:55:00,50.1,50.1,50.07,50.08,1183171.0,41.7698,41.7698,41.7448,41.7531,1183171.0
2019-01-18 13:00:00,50.09,50.09,50.06,50.06,111064.0,41.7615,41.7615,41.7365,41.7365,111064.0
2019-01-18 13:05:00,50.07,50.07,50.04,50.06,37290.0,41.7448,41.7448,41.7198,41.7365,37290.0
2019-01-18 13:10:00,50.07,50.09,50.05,50.08,271445.0,41.7448,41.7615,41.7281,41.7531,271445.0
2019-01-18 13:15:00,50.07,50.08,50.03,50.06,99960.0,41.7448,41.7531,41.7115,41.7365,99960.0
2019-01-18 13:20:00,50.05,50.11,50.05,50.1,108667.0,41.7281,41.7782,41.7281,41.7698,108667.0
2019-01-18 13:25:00,50.11,50.11,50.04,50.06,172218.0,41.7782,41.7782,41.7198,41.7365,172218.0
2019-01-18 13:30:00,50.06,50.08,50.04,50.05,110414.0,41.7365,41.7531,41.7198,41.7281,110414.0
2019-01-18 13:35:00,50.06,50.07,50.05,50.06,199276.0,41.7365,41.7448,41.7281,41.7365,199276.0
2019-01-18 13:40:00,50.06,50.08,50.03,50.07,172252.0,41.7365,41.7531,41.7115,41.7448,172252.0
2019-01-18 13:45:00,50.07,50.09,50.05,50.08,74107.0,41.7448,41.7615,41.7281,41.7531,74107.0
2019-01-18 13:50:00,50.08,50.09,50.06,50.09,62339.0,41.7531,41.7615,41.7365,41.7615,62339.0
2019-01-18 13:55:00,50.08,50.1,50.07,50.1,77470.0,41.7531,41.7698,41.7448,41.7698,77470.0
2019-01-18 14:00:00,50.11,50.11,50.09,50.1,76244.0,41.7782,41.7782,41.7615,41.7698,76244.0
2019-01-18 14:05:00,50.1,50.12,50.08,50.12,134279.0,41.7698,41.7865,41.7531,41.7865,134279.0
2019-01-18 14:10:00,50.11,50.12,50.08,50.1,496024.0,41.7782,41.7865,41.7531,41.7698,496024.0
2019-01-18 14:15:00,50.09,50.11,50.06,50.07,167823.0,41.7615,41.7782,41.7365,41.7448,167823.0
2019-01-18 14:20:00,50.07,50.09,50.06,50.08,444041.0,41.7448,41.7615,41.7365,41.7531,444041.0
2019-01-18 14:25:00,50.09,50.09,50.03,50.04,223323.0,41.7615,41.7615,41.7115,41.7198,223323.0
2019-01-18 14:30:00,50.04,50.05,50.01,50.02,144863.0,41.7198,41.7281,41.6948,41.7031,144863.0
2019-01-18 14:35:00,50.02,50.04,49.99,50.0,128532.0,41.7031,41.7198,41.6781,41.6865,128532.0
2019-01-18 14:40:00,50.0,50.02,49.96,49.98,114317.0,41.6865,41.7031,41.6531,41.6698,114317.0
2019-01-18 14:45:00,49.98,50.01,49.97,50.0,85304.0,41.6698,41.6948,41.6614,41.6865,85304.0
2019-01-18 14:50:00,50.0,50.0,49.97,49.98,197822.0,41.6865,41.6865,41.6614,41.6698,197822.0
2019-01-18 14:55:00,49.98,50.0,49.97,49.98,259449.0,41.6698,41.6865,41.6614,41.6698,259449.0
2019-01-18 15:00:00,49.98,49.98,49.95,49.97,291443.0,41.6698,41.6698,41.6448,41.6614,291443.0
2019-01-18 15:05:00,49.97,49.98,49.95,49.97,244857.0,41.6614,41.6698,41.6448,41.6614,244857.0
2019-01-18 15:10:00,49.97,49.98,49.94,49.97,300521.0,41.6614,41.6698,41.6364,41.6614,300521.0
2019-01-18 15:15:00,49.98,49.98,49.96,49.98,223285.0,41.6698,41.6698,41.6531,41.6698,223285.0
2019-01-18 15:20:00,49.98,49.98,49.93,49.93,240328.0,41.6698,41.6698,41.6281,41.6281,240328.0
2019-01-18 15:25:00,49.93,49.95,49.92,49.95,423405.0,41.6281,41.6448,41.6198,41.6448,423405.0
2019-01-18 15:30:00,49.95,49.99,49.94,49.95,566241.0,41.6448,41.6781,41.6364,41.6448,566241.0
2019-01-18 15:35:00,49.96,49.99,49.95,49.98,318121.0,41.6531,41.6781,41.6448,41.6698,318121.0
2019-01-18 15:40:00,49.98,50.01,49.97,50.0,446408.0,41.6698,41.6948,41.6614,41.6865,446408.0
2019-01-18 15:45:00,50.0,50.03,49.97,49.97,506855.0,41.6865,41.7115,41.6614,41.6614,506855.0
2019-01-18 15:50:00,49.97,49.97,49.93,49.95,464454.0,41.6614,41.6614,41.6281,41.6448,464454.0
2019-01-18 15:55:00,49.95,50.02,49.94,49.99,1659642.0,41.6448,41.7031,41.6364,41.6781,1659642.0
2019-01-22 09:30:00,49.36,49.4,49.31,49.35,871727.0,41.1529,41.1862,41.1112,41.1445,871727.0
2019-01-22 09:35:00,49.36,49.43,49.34,49.4,359497.0,41.1529,41.2112,41.1362,41.1862,359497.0
2019-01-22 09:40:00,49.4,49.44,49.37,49.44,292484.0,41.1862,41.2196,41.1612,41.2196,292484.0
2019-01-22 09:45:00,49.43,49.43,49.34,49.34,307692.0,41.2112,41.2112,41.1362,41.1362,307692.0
2019-01-22 09:50:00,49.34,49.37,49.33,49.37,275916.0,41.1362,41.1612,41.1279,41.1612,275916.0
2019-01-22 09:55:00,49.37,49.46,49.36,49.43,366931.0,41.1612,41.2362,41.1529,41.2112,366931.0
2019-01-22 10:00:00,49.43,49.44,49.34,49.36,498360.0,41.2112,41.2196,41.1362,41.1529,498360.0
2019-01-22 10:05:00,49.36,49.36,49.25,49.29,418959.0,41.1529,41.1529,41.0612,41.0945,418959.0
2019-01-22 10:10:00,49.3,49.32,49.25,49.25,306625.0,41.1028,41.1195,41.0612,41.0612,306625.0
2019-01-22 10:15:00,49.25,49.26,49.21,49.24,335265.0,41.0612,41.0695,41.0278,41.0528,335265.0
2019-01-22 10:20:00,49.24,49.3,49.24,49.27,257915.0,41.0528,41.1028,41.0528,41.0778,257915.0
2019-01-22 10:25:00,49.28,49.31,49.25,49.29,160691.0,41.0862,41.1112,41.0612,41.0945,160691.0
2019-01-22 10:30:00,49.29,49.33,49.27,49.31,298676.0,41.0945,41.1279,41.0778,41.1112,298676.0
2019-01-22 10:35:00,49.31,49.34,49.29,49.31,153514.0,41.1112,41.1362,41.0945,41.1112,153514.0
2019-01-22 10:40:00,49.3,49.34,49.27,49.3,234818.0,41.1028,41.1362,41.0778,41.1028,234818.0
2019-01-22 10:45:00,49.3,49.32,49.26,49.28,162122.0,41.1028,41.1195,41.0695,41.0862,162122.0
2019-01-22 10:50:00,49.28,49.33,49.27,49.29,219769.0,41.0862,41.1279,41.0778,41.0945,219769.0
2019-01-22 10:55:00,49.29,49.32,49.25,49.26,163714.0,41.0945,41.1195,41.0612,41.0695,163714.0
2019-01-22 11:00:00,49.26,49.32,49.25,49.3,283316.0,41.0695,41.1195,41.0612,41.1028,283316.0
2019-01-22 11:05:00,49.29,49.31,49.26,49.27,143175.0,41.0945,41.1112,41.0695,41.0778,143175.0
2019-01-22 11:10:00,49.27,49.31,49.24,49.27,161939.0,41.0778,41.1112,41.0528,41.0778,161939.0
2019-01-22 11:15:00,49.27,49.32,49.27,49.31,741791.0,41.0778,41.1195,41.0778,41.1112,741791.0
2019-01-22 11:20:00,49.31,49.35,49.3,49.34,221751.0,41.1112,41.1445,41.1028,41.1362,221751.0
2019-01-22 11:25:00,49.35,49.37,49.32,49.33,249877.0,41.1445,41.1612,41.1195,41.1279,249877.0
2019-01-22 11:30:00,49.33,49.37,49.32,49.35,352550.0,41.1279,41.1612,41.1195,41.1445,352550.0
2019-01-22 11:35:00,49.35,49.37,49.34,49.34,127384.0,41.1445,41.1612,41.1362,41.1362,127384.0
2019-01-22 11:40:00,49.34,49.35,49.27,49.3,314086.0,41.1362,41.1445,41.0778,41.1028,314086.0
2019-01-22 11:45:00,49.3,49.31,49.27,49.29,217695.0,41.1028,41.1112,41.0778,41.0945,217695.0
2019-01-22 11:50:00,49.29,49.29,49.25,49.25,352252.0,41.0945,41.0945,41.0612,41.0612,352252.0
2019-01-22 11:55:00,49.25,49.26,49.19,49.2,125425.0,41.0612,41.0695,41.0111,41.0195,125425.0
2019-01-22 12:00:00,49.2,49.24,49.19,49.23,477302.0,41.0195,41.0528,41.0111,41.0445,477302.0
2019-01-22 12:05:00,49.23,49.28,49.22,49.26,237842.0,41.0445,41.0862,41.0361,41.0695,237842.0
2019-01-22 12:10:00,49.27,49.29,49.26,49.28,184005.0,41.0778,41.0945,41.0695,41.0862,184005.0
2019-01-22 12:15:00,49.28,49.3,49.26,49.29,184247.0,41.0862,41.1028,41.0695,41.0945,184247.0
2019-01-22 12:20:00,49.29,49.31,49.27,49.28,176911.0,41.0945,41.1112,41.0778,41.0862,176911.0
2019-01-22 12:25:00,49.28,49.28,49.23,49.26,323613.0,41.0862,41.0862,41.0445,41.0695,323613.0
2019-01-22 12:30:00,49.25,49.27,49.23,49.24,102917.0,41.0612,41.0778,41.0445,41.0528,102917.0
2019-01-22 12:35:00,49.24,49.29,49.22,49.26,224993.0,41.0528,41.0945,41.0361,41.0695,224993.0
2019-01-22 12:40:00,49.25,49.29,49.25,49.25,92822.0,41.0612,41.0945,41.0612,41.0612,92822.0
2019-01-22 12:45:00,49.26,49.28,49.25,49.27,106900.0,41.0695,41.0862,41.0612,41.0778,106900.0
2019-01-22 12:50:00,49.27,49.29,49.26,49.29,144517.0,41.0778,41.0945,41.0695,41.0945,144517.0
2019-01-22 12:55:00,49.28,49.3,49.26,49.28,101532.0,41.0862,41.1028,41.0695,41.0862,101532.0
2019-01-22 13:00:00,49.28,49.28,49.18,49.2,256852.0,41.0862,41.0862,41.0028,41.0195,256852.0
2019-01-22 13:05:00,49.19,49.21,49.14,49.15,165380.0,41.0111,41.0278,40.9694,40.9778,165380.0
2019-01-22 13:10:00,49.15,49.16,49.05,49.07,234182.0,40.9778,40.9861,40.8944,40.9111,234182.0
2019-01-22 13:15:00,49.07,49.1,49.03,49.04,133717.0,40.9111,40.9361,40.8777,40.8861,133717.0
2019-01-22 13:20:00,49.03,49.1,49.03,49.06,304015.0,40.8777,40.9361,40.8777,40.9027,304015.0
2019-01-22 13:25:00,49.06,49.11,49.04,49.09,213321.0,40.9027,40.9444,40.8861,40.9278,213321.0
2019-01-22 13:30:00,49.09,49.12,49.07,49.12,1364526.0,40.9278,40.9528,40.9111,40.9528,1364526.0
2019-01-22 13:35:00,49.12,49.14,49.1,49.13,155538.0,40.9528,40.9694,40.9361,40.9611,155538.0
2019-01-22 13:40:00,49.14,49.15,49.08,49.09,233794.0,40.9694,40.9778,40.9194,40.9278,233794.0
2019-01-22 13:45:00,49.09,49.14,49.09,49.13,140406.0,40.9278,40.9694,40.9278,40.9611,140406.0
2019-01-22 13:50:00,49.14,49.16,49.08,49.09,228185.0,40.9694,40.9861,40.9194,40.9278,228185.0
2019-01-22 13:55:00,49.09,49.12,49.08,49.09,114574.0,40.9278,40.9528,40.9194,40.9278,114574.0
2019-01-22 14:00:00,49.09,49.09,49.06,49.08,116991.0,40.9278,40.9278,40.9027,40.9194,116991.0
2019-01-22 14:05:00,49.07,49.11,49.05,49.05,267381.0,40.9111,40.9444,40.8944,40.8944,267381.0
2019-01-22 14:10:00,49.06,49.08,49.04,49.05,116185.0,40.9027,40.9194,40.8861,40.8944,116185.0
2019-01-22 14:15:00,49.05,49.08,49.04,49.05,237164.0,40.8944,40.9194,40.8861,40.8944,237164.0
2019-01-22 14:20:00,49.06,49.07,49.0,49.01,221543.0,40.9027,40.9111,40.8527,40.8611,221543.0
2019-01-22 14:25:00,49.01,49.02,48.99,48.99,245845.0,40.8611,40.8694,40.8444,40.8444,245845.0
2019-01-22 14:30:00,48.98,49.02,48.98,49.02,221369.0,40.836,40.8694,40.836,40.8694,221369.0
2019-01-22 14:35:00,49.02,49.03,48.97,48.99,630051.0,40.8694,40.8777,40.8277,40.8444,630051.0
2019-01-22 14:40:00,48.99,49.02,48.94,48.96,534801.0,40.8444,40.8694,40.8027,40.8194,534801.0
2019-01-22 14:45:00,48.95,49.0,48.94,48.95,367052.0,40.811,40.8527,40.8027,40.811,367052.0
2019-01-22 14:50:00,48.95,48.98,48.92,48.95,501647.0,40.811,40.836,40.786,40.811,501647.0
2019-01-22 14:55:00,48.95,48.99,48.95,48.97,170877.0,40.811,40.8444,40.811,40.8277,170877.0
2019-01-22 15:00:00,48.98,48.99,48.93,48.96,386099.0,40.836,40.8444,40.7944,40.8194,386099.0
2019-01-22 15:05:00,48.95,48.97,48.89,48.91,303197.0,40.811,40.8277,40.761,40.7777,303197.0
2019-01-22 15:10:00,48.9,48.95,48.9,48.94,352520.0,40.7693,40.811,40.7693,40.8027,352520.0
2019-01-22 15:15:00,48.94,48.96,48.92,48.95,167283.0,40.8027,40.8194,40.786,40.811,167283.0
2019-01-22 15:20:00,48.95,49.02,48.94,49.0,248364.0,40.811,40.8694,40.8027,40.8527,248364.0
2019-01-22 15:25:00,49.01,49.02,48.98,49.01,190543.0,40.8611,40.8694,40.836,40.8611,190543.0
2019-01-22 15:30:00,49.01,49.02,48.95,48.95,143597.0,40.8611,40.8694,40.811,40.811,143597.0
2019-01-22 15:35:00,48.95,49.1,48.91,49.1,422777.0,40.811,40.9361,40.7777,40.9361,422777.0
2019-01-22 15:40:00,49.1,49.16,49.05,49.05,355397.0,40.9361,40.9861,40.8944,40.8944,355397.0
2019-01-22 15:45:00,49.04,49.06,49.0,49.05,301134.0,40.8861,40.9027,40.8527,40.8944,301134.0
2019-01-22 15:50:00,49.05,49.07,49.01,49.02,430711.0,40.8944,40.9111,40.8611,40.8694,430711.0
2019-01-22 15:55:00,49.02,49.14,49.01,49.13,1063650.0,40.8694,40.9694,40.8611,40.9611,1063650.0
2019-01-23 09:30:00,49.57,49.58,49.47,49.55,126704.0,41.3279,41.3363,41.2446,41.3113,126704.0
2019-01-23 09:35:00,49.54,49.58,49.53,49.56,193034.0,41.3029,41.3363,41.2946,41.3196,193034.0
2019-01-23 09:40:00,49.56,49.6,49.54,49.55,165084.0,41.3196,41.353,41.3029,41.3113,165084.0
2019-01-23 09:45:00,49.55,49.62,49.55,49.61,78799.0,41.3113,41.3696,41.3113,41.3613,78799.0
2019-01-23 09:50:00,49.6,49.62,49.56,49.57,169263.0,41.353,41.3696,41.3196,41.3279,169263.0
2019-01-23 09:55:00,49.57,49.59,49.56,49.57,53302.0,41.3279,41.3446,41.3196,41.3279,53302.0
2019-01-23 10:00:00,49.57,49.64,49.54,49.63,94295.0,41.3279,41.3863,41.3029,41.378,94295.0
2019-01-23 10:05:00,49.62,49.63,49.58,49.62,110762.0,41.3696,41.378,41.3363,41.3696,110762.0
2019-01-23 10:10:00,49.62,49.64,49.6,49.62,176146.0,41.3696,41.3863,41.353,41.3696,176146.0
2019-01-23 10:15:00,49.62,49.65,49.54,49.55,159903.0,41.3696,41.3946,41.3029,41.3113,159903.0
2019-01-23 10:20:00,49.54,49.57,49.52,49.53,85657.0,41.3029,41.3279,41.2863,41.2946,85657.0
2019-01-23 10:25:00,49.54,49.55,49.48,49.5,157694.0,41.3029,41.3113,41.2529,41.2696,157694.0
2019-01-23 10:30:00,49.5,49.52,49.46,49.5,143845.0,41.2696,41.2863,41.2362,41.2696,143845.0
2019-01-23 10:35:00,49.49,49.53,49.45,49.48,133253.0,41.2612,41.2946,41.2279,41.2529,133253.0
2019-01-23 10:40:00,49.48,49.51,49.46,49.47,321186.0,41.2529,41.2779,41.2362,41.2446,321186.0
2019-01-23 10:45:00,49.47,49.51,49.46,49.49,78309.0,41.2446,41.2779,41.2362,41.2612,78309.0
2019-01-23 10:50:00,49.5,49.5,49.44,49.46,96425.0,41.2696,41.2696,41.2196,41.2362,96425.0
2019-01-23 10:55:00,49.46,49.47,49.44,49.45,69295.0,41.2362,41.2446,41.2196,41.2279,69295.0
2019-01-23 11:00:00,49.46,49.49,49.45,49.48,75778.0,41.2362,41.2612,41.2279,41.2529,75778.0
2019-01-23 11:05:00,49.48,49.51,49.47,49.5,115354.0,41.2529,41.2779,41.2446,41.2696,115354.0
2019-01-23 11:10:00,49.49,49.53,49.49,49.53,211110.0,41.2612,41.2946,41.2612,41.2946,211110.0
2019-01-23 11:15:00,49.52,49.54,49.43,49.45,182255.0,41.2863,41.3029,41.2112,41.2279,182255.0
2019-01-23 11:20:00,49.45,49.45,49.4,49.41,107065.0,41.2279,41.2279,41.1862,41.1946,107065.0
2019-01-23 11:25:00,49.4,49.44,49.37,49.43,341183.0,41.1862,41.2196,41.1612,41.2112,341183.0
2019-01-23 11:30:00,49.43,49.46,49.41,49.46,121667.0,41.2112,41.2362,41.1946,41.2362,121667.0
2019-01-23 11:35:00,49.46,49.46,49.41,49.42,64865.0,41.2362,41.2362,41.1946,41.2029,64865.0
2019-01-23 11:40:00,49.41,49.42,49.38,49.4,97910.0,41.1946,41.2029,41.1695,41.1862,97910.0
2019-01-23 11:45:00,49.39,49.4,49.33,49.33,122841.0,41.1779,41.1862,41.1279,41.1279,122841.0
2019-01-23 11:50:00,49.33,49.35,49.28,49.3,176895.0,41.1279,41.1445,41.0862,41.1028,176895.0
2019-01-23 11:55:00,49.3,49.3,49.25,49.28,177370.0,41.1028,41.1028,41.0612,41.0862,177370.0
2019-01-23 12:00:00,49.28,49.32,49.26,49.31,210222.0,41.0862,41.1195,41.0695,41.1112,210222.0
2019-01-23 12:05:00,49.31,49.32,49.21,49.26,128619.0,41.1112,41.1195,41.0278,41.0695,128619.0
2019-01-23 12:10:00,49.25,49.29,49.24,49.27,191391.0,41.0612,41.0945,41.0528,41.0778,191391.0
2019-01-23 12:15:00,49.27,49.27,49.21,49.25,163471.0,41.0778,41.0778,41.0278,41.0612,163471.0
2019-01-23 12:20:00,49.25,49.33,49.24,49.31,645796.0,41.0612,41.1279,41.0528,41.1112,645796.0
2019-01-23 12:25:00,49.32,49.36,49.3,49.36,183167.0,41.1195,41.1529,41.1028,41.1529,183167.0
2019-01-23 12:30:00,49.35,49.41,49.34,49.4,383879.0,41.1445,41.1946,41.1362,41.1862,383879.0
2019-01-23 12:35:00,49.4,49.41,49.37,49.41,432312.0,41.1862,41.1946,41.1612,41.1946,432312.0
2019-01-23 12:40:00,49.4,49.43,49.38,49.42,288059.0,41.1862,41.2112,41.1695,41.2029,288059.0
2019-01-23 12:45:00,49.42,49.47,49.42,49.46,186528.0,41.2029,41.2446,41.2029,41.2362,186528.0
2019-01-23 12:50:00,49.45,49.47,49.43,49.45,282835.0,41.2279,41.2446,41.2112,41.2279,282835.0
2019-01-23 12:55:00,49.45,49.48,49.43,49.46,276188.0,41.2279,41.2529,41.2112,41.2362,276188.0
2019-01-23 13:00:00,49.46,49.47,49.41,49.43,216020.0,41.2362,41.2446,41.1946,41.2112,216020.0
2019-01-23 13:05:00,49.42,49.49,49.4,49.48,246957.0,41.2029,41.2612,41.1862,41.2529,246957.0
2019-01-23 13:10:00,49.48,49.48,49.43,49.45,96176.0,41.2529,41.2529,41.2112,41.2279,96176.0
2019-01-23 13:15:00,49.45,49.53,49.45,49.51,246735.0,41.2279,41.2946,41.2279,41.2779,246735.0
2019-01-23 13:20:00,49.51,49.52,49.49,49.5,100072.0,41.2779,41.2863,41.2612,41.2696,100072.0
2019-01-23 13:25:00,49.5,49.52,49.47,49.48,95378.0,41.2696,41.2863,41.2446,41.2529,95378.0
2019-01-23 13:30:00,49.48,49.53,49.47,49.51,287736.0,41.2529,41.2946,41.2446,41.2779,287736.0
2019-01-23 13:35:00,49.51,49.53,49.5,49.52,134220.0,41.2779,41.2946,41.2696,41.2863,134220.0
2019-01-23 13:40:00,49.51,49.53,49.47,49.52,301492.0,41.2779,41.2946,41.2446,41.2863,301492.0
2019-01-23 13:45:00,49.52,49.54,49.51,49.53,111816.0,41.2863,41.3029,41.2779,41.2946,111816.0
2019-01-23 13:50:00,49.52,49.54,49.49,49.52,149757.0,41.2863,41.3029,41.2612,41.2863,149757.0
2019-01-23 13:55:00,49.52,49.54,49.49,49.51,361510.0,41.2863,41.3029,41.2612,41.2779,361510.0
2019-01-23 14:00:00,49.51,49.58,49.51,49.57,220961.0,41.2779,41.3363,41.2779,41.3279,220961.0
2019-01-23 14:05:00,49.57,49.57,49.52,49.53,254359.0,41.3279,41.3279,41.2863,41.2946,254359.0
2019-01-23 14:10:00,49.54,49.55,49.53,49.53,183198.0,41.3029,41.3113,41.2946,41.2946,183198.0
2019-01-23 14:15:00,49.53,49.54,49.48,49.48,158631.0,41.2946,41.3029,41.2529,41.2529,158631.0
2019-01-23 14:20:00,49.49,49.54,49.48,49.52,168331.0,41.2612,41.3029,41.2529,41.2863,168331.0
2019-01-23 14:25:00,49.52,49.55,49.5,49.55,239898.0,41.2863,41.3113,41.2696,41.3113,239898.0
2019-01-23 14:30:00,49.54,49.54,49.5,49.53,363701.0,41.3029,41.3029,41.2696,41.2946,363701.0
2019-01-23 14:35:00,49.53,49.55,49.49,49.5,163815.0,41.2946,41.3113,41.2612,41.2696,163815.0
2019-01-23 14:40:00,49.5,49.51,49.46,49.46,313396.0,41.2696,41.2779,41.2362,41.2362,313396.0
2019-01-23 14:45:00,49.46,49.49,49.45,49.48,332145.0,41.2362,41.2612,41.2279,41.2529,332145.0
2019-01-23 14:50:00,49.47,49.52,49.47,49.48,243396.0,41.2446,41.2863,41.2446,41.2529,243396.0
2019-01-23 14:55:00,49.49,49.53,49.47,49.52,157434.0,41.2612,41.2946,41.2446,41.2863,157434.0
2019-01-23 15:00:00,49.52,49.54,49.5,49.52,165820.0,41.2863,41.3029,41.2696,41.2863,165820.0
2019-01-23 15:05:00,49.53,49.55,49.49,49.51,303876.0,41.2946,41.3113,41.2612,41.2779,303876.0
2019-01-23 15:10:00,49.52,49.55,49.5,49.53,170676.0,41.2863,41.3113,41.2696,41.2946,170676.0
2019-01-23 15:15:00,49.53,49.59,49.53,49.57,146539.0,41.2946,41.3446,41.2946,41.3279,146539.0
2019-01-23 15:20:00,49.57,49.6,49.56,49.58,162307.0,41.3279,41.353,41.3196,41.3363,162307.0
2019-01-23 15:25:00,49.58,49.59,49.56,49.59,161675.0,41.3363,41.3446,41.3196,41.3446,161675.0
2019-01-23 15:30:00,49.59,49.59,49.55,49.56,194589.0,41.3446,41.3446,41.3113,41.3196,194589.0
2019-01-23 15:35:00,49.57,49.59,49.56,49.58,210007.0,41.3279,41.3446,41.3196,41.3363,210007.0
2019-01-23 15:40:00,49.58,49.59,49.56,49.56,301412.0,41.3363,41.3446,41.3196,41.3196,301412.0
2019-01-23 15:45:00,49.57,49.59,49.55,49.58,316123.0,41.3279,41.3446,41.3113,41.3363,316123.0
2019-01-23 15:50:00,49.58,49.58,49.53,49.54,173601.0,41.3363,41.3363,41.2946,41.3029,173601.0
2019-01-23 15:55:00,49.55,49.62,49.54,49.62,743355.0,41.3113,41.3696,41.3029,41.3696,743355.0
2019-01-24 09:30:00,49.64,49.78,49.64,49.77,320652.0,41.3863,41.503,41.3863,41.4947,320652.0
2019-01-24 09:35:00,49.77,49.84,49.74,49.76,362078.0,41.4947,41.5531,41.4697,41.4864,362078.0
2019-01-24 09:40:00,49.76,49.77,49.7,49.74,258688.0,41.4864,41.4947,41.4363,41.4697,258688.0
2019-01-24 09:45:00,49.74,49.82,49.73,49.76,216910.0,41.4697,41.5364,41.4613,41.4864,216910.0
2019-01-24 09:50:00,49.76,49.81,49.76,49.79,230329.0,41.4864,41.528,41.4864,41.5114,230329.0
2019-01-24 09:55:00,49.79,49.82,49.75,49.81,413635.0,41.5114,41.5364,41.478,41.528,413635.0
2019-01-24 10:00:00,49.8,49.83,49.76,49.82,108056.0,41.5197,41.5447,41.4864,41.5364,108056.0
2019-01-24 10:05:00,49.82,49.87,49.81,49.87,112192.0,41.5364,41.5781,41.528,41.5781,112192.0
2019-01-24 10:10:00,49.86,49.91,49.85,49.91,132577.0,41.5697,41.6114,41.5614,41.6114,132577.0
2019-01-24 10:15:00,49.91,49.96,49.9,49.96,219174.0,41.6114,41.6531,41.6031,41.6531,219174.0
2019-01-24 10:20:00,49.96,49.97,49.93,49.97,185276.0,41.6531,41.6614,41.6281,41.6614,185276.0
2019-01-24 10:25:00,49.96,50.01,49.95,50.0,172738.0,41.6531,41.6948,41.6448,41.6865,172738.0
2019-01-24 10:30:00,49.99,50.0,49.97,49.98,185873.0,41.6781,41.6865,41.6614,41.6698,185873.0
2019-01-24 10:35:00,49.99,49.99,49.95,49.98,213087.0,41.6781,41.6781,41.6448,41.6698,213087.0
2019-01-24 10:40:00,49.98,50.0,49.96,49.98,193695.0,41.6698,41.6865,41.6531,41.6698,193695.0
2019-01-24 10:45:00,49.97,49.98,49.9,49.91,131137.0,41.6614,41.6698,41.6031,41.6114,131137.0
2019-01-24 10:50:00,49.91,49.93,49.89,49.93,97598.0,41.6114,41.6281,41.5947,41.6281,97598.0
2019-01-24 10:55:00,49.92,49.97,49.92,49.96,80545.0,41.6198,41.6614,41.6198,41.6531,80545.0
2019-01-24 11:00:00,49.96,49.99,49.95,49.99,115907.0,41.6531,41.6781,41.6448,41.6781,115907.0
2019-01-24 11:05:00,49.99,50.01,49.98,49.99,322745.0,41.6781,41.6948,41.6698,41.6781,322745.0
2019-01-24 11:10:00,50.0,50.01,49.9,49.92,186013.0,41.6865,41.6948,41.6031,41.6198,186013.0
2019-01-24 11:15:00,49.91,49.97,49.91,49.94,261482.0,41.6114,41.6614,41.6114,41.6364,261482.0
2019-01-24 11:20:00,49.94,49.97,49.91,49.96,192536.0,41.6364,41.6614,41.6114,41.6531,192536.0
2019-01-24 11:25:00,49.96,50.0,49.95,49.98,128054.0,41.6531,41.6865,41.6448,41.6698,128054.0
2019-01-24 11:30:00,49.98,50.01,49.95,49.99,296984.0,41.6698,41.6948,41.6448,41.6781,296984.0
2019-01-24 11:35:00,49.99,50.06,49.98,50.05,76203.0,41.6781,41.7365,41.6698,41.7281,76203.0
2019-01-24 11:40:00,50.04,50.07,50.03,50.05,81701.0,41.7198,41.7448,41.7115,41.7281,81701.0
2019-01-24 11:45:00,50.06,50.11,50.04,50.08,445663.0,41.7365,41.7782,41.7198,41.7531,445663.0
2019-01-24 11:50:00,50.08,50.09,50.0,50.07,86967.0,41.7531,41.7615,41.6865,41.7448,86967.0
2019-01-24 11:55:00,50.07,50.09,50.05,50.06,77644.0,41.7448,41.7615,41.7281,41.7365,77644.0
2019-01-24 12:00:00,50.06,50.08,50.04,50.05,59351.0,41.7365,41.7531,41.7198,41.7281,59351.0
2019-01-24 12:05:00,50.05,50.06,50.02,50.04,110768.0,41.7281,41.7365,41.7031,41.7198,110768.0
2019-01-24 12:10:00,50.04,50.05,50.02,50.03,106387.0,41.7198,41.7281,41.7031,41.7115,106387.0
2019-01-24 12:15:00,50.03,50.06,50.02,50.02,71096.0,41.7115,41.7365,41.7031,41.7031,71096.0
2019-01-24 12:20:00,50.02,50.03,49.98,49.98,231076.0,41.7031,41.7115,41.6698,41.6698,231076.0
2019-01-24 12:25:00,49.99,50.0,49.97,49.98,97400.0,41.6781,41.6865,41.6614,41.6698,97400.0
2019-01-24 12:30:00,49.97,50.0,49.96,49.99,112774.0,41.6614,41.6865,41.6531,41.6781,112774.0
2019-01-24 12:35:00,49.99,49.99,49.94,49.96,239781.0,41.6781,41.6781,41.6364,41.6531,239781.0
2019-01-24 12:40:00,49.96,49.96,49.93,49.95,63398.0,41.6531,41.6531,41.6281,41.6448,63398.0
2019-01-24 12:45:00,49.95,49.98,49.94,49.95,151601.0,41.6448,41.6698,41.6364,41.6448,151601.0
2019-01-24 12:50:00,49.95,49.97,49.93,49.94,57490.0,41.6448,41.6614,41.6281,41.6364,57490.0
2019-01-24 12:55:00,49.94,49.95,49.92,49.93,106994.0,41.6364,41.6448,41.6198,41.6281,106994.0
2019-01-24 13:00:00,49.93,49.94,49.89,49.91,80154.0,41.6281,41.6364,41.5947,41.6114,80154.0
2019-01-24 13:05:00,49.91,49.93,49.9,49.91,203171.0,41.6114,41.6281,41.6031,41.6114,203171.0
2019-01-24 13:10:00,49.91,49.92,49.86,49.87,256779.0,41.6114,41.6198,41.5697,41.5781,256779.0
2019-01-24 13:15:00,49.87,49.9,49.85,49.9,98254.0,41.5781,41.6031,41.5614,41.6031,98254.0
2019-01-24 13:20:00,49.9,49.9,49.87,49.88,111059.0,41.6031,41.6031,41.5781,41.5864,111059.0
2019-01-24 13:25:00,49.87,49.9,49.85,49.89,212225.0,41.5781,41.6031,41.5614,41.5947,212225.0
2019-01-24 13:30:00,49.88,49.93,49.87,49.93,128033.0,41.5864,41.6281,41.5781,41.6281,128033.0
2019-01-24 13:35:00,49.93,49.94,49.91,49.92,241272.0,41.6281,41.6364,41.6114,41.6198,241272.0
2019-01-24 13:40:00,49.92,49.93,49.88,49.89,207822.0,41.6198,41.6281,41.5864,41.5947,207822.0
2019-01-24 13:45:00,49.88,49.94,49.88,49.93,173673.0,41.5864,41.6364,41.5864,41.6281,173673.0
2019-01-24 13:50:00,49.93,49.96,49.92,49.96,217723.0,41.6281,41.6531,41.6198,41.6531,217723.0
2019-01-24 13:55:00,49.96,49.99,49.94,49.97,241709.0,41.6531,41.6781,41.6364,41.6614,241709.0
2019-01-24 14:00:00,49.97,49.98,49.93,49.96,100769.0,41.6614,41.6698,41.6281,41.6531,100769.0
2019-01-24 14:05:00,49.96,49.99,49.95,49.98,347771.0,41.6531,41.6781,41.6448,41.6698,347771.0
2019-01-24 14:10:00,49.98,49.99,49.96,49.98,154702.0,41.6698,41.6781,41.6531,41.6698,154702.0
2019-01-24 14:15:00,49.98,49.99,49.95,49.96,170126.0,41.6698,41.6781,41.6448,41.6531,170126.0
2019-01-24 14:20:00,49.96,49.99,49.95,49.96,332361.0,41.6531,41.6781,41.6448,41.6531,332361.0
2019-01-24 14:25:00,49.97,50.0,49.97,50.0,210057.0,41.6614,41.6865,41.6614,41.6865,210057.0
2019-01-24 14:30:00,50.0,50.01,49.97,50.0,152000.0,41.6865,41.6948,41.6614,41.6865,152000.0
2019-01-24 14:35:00,50.01,50.03,49.99,50.02,300829.0,41.6948,41.7115,41.6781,41.7031,300829.0
2019-01-24 14:40:00,50.02,50.05,50.01,50.04,247858.0,41.7031,41.7281,41.6948,41.7198,247858.0
2019-01-24 14:45:00,50.04,50.05,50.02,50.04,203490.0,41.7198,41.7281,41.7031,41.7198,203490.0
2019-01-24 14:50:00,50.04,50.06,50.03,50.05,91968.0,41.7198,41.7365,41.7115,41.7281,91968.0
2019-01-24 14:55:00,50.05,50.06,50.03,50.05,220682.0,41.7281,41.7365,41.7115,41.7281,220682.0
2019-01-24 15:00:00,50.05,50.07,50.04,50.07,152430.0,41.7281,41.7448,41.7198,41.7448,152430.0
2019-01-24 15:05:00,50.07,50.12,50.06,50.09,568531.0,41.7448,41.7865,41.7365,41.7615,568531.0
2019-01-24 15:10:00,50.1,50.1,50.08,50.08,169038.0,41.7698,41.7698,41.7531,41.7531,169038.0
2019-01-24 15:15:00,50.07,50.1,50.07,50.08,177631.0,41.7448,41.7698,41.7448,41.7531,177631.0
2019-01-24 15:20:00,50.08,50.1,50.07,50.09,152674.0,41.7531,41.7698,41.7448,41.7615,152674.0
2019-01-24 15:25:00,50.1,50.1,50.08,50.09,110010.0,41.7698,41.7698,41.7531,41.7615,110010.0
2019-01-24 15:30:00,50.09,50.1,50.07,50.09,209881.0,41.7615,41.7698,41.7448,41.7615,209881.0
2019-01-24 15:35:00,50.09,50.1,50.07,50.08,241932.0,41.7615,41.7698,41.7448,41.7531,241932.0
2019-01-24 15:40:00,50.08,50.08,50.04,50.05,277728.0,41.7531,41.7531,41.7198,41.7281,277728.0
2019-01-24 15:45:00,50.05,50.06,50.02,50.04,345714.0,41.7281,41.7365,41.7031,41.7198,345714.0
2019-01-24 15:50:00,50.05,50.07,50.04,50.05,265703.0,41.7281,41.7448,41.7198,41.7281,265703.0
2019-01-24 15:55:00,50.06,50.09,50.04,50.04,813989.0,41.7365,41.7615,41.7198,41.7198,813989.0
2019-01-25 09:30:00,50.5,50.61,50.5,50.55,1033655.0,42.1033,42.195,42.1033,42.145,1033655.0
2019-01-25 09:35:00,50.55,50.58,50.53,50.57,417677.0,42.145,42.17,42.1283,42.1617,417677.0
2019-01-25 09:40:00,50.57,50.62,50.56,50.61,189886.0,42.1617,42.2034,42.1533,42.195,189886.0
2019-01-25 09:45:00,50.61,50.69,50.61,50.65,221443.0,42.195,42.2617,42.195,42.2284,221443.0
2019-01-25 09:50:00,50.65,50.71,50.65,50.66,218247.0,42.2284,42.2784,42.2284,42.2367,218247.0
2019-01-25 09:55:00,50.66,50.74,50.64,50.73,161961.0,42.2367,42.3034,42.22,42.2951,161961.0
2019-01-25 10:00:00,50.74,50.78,50.73,50.75,274566.0,42.3034,42.3368,42.2951,42.3117,274566.0
2019-01-25 10:05:00,50.76,50.77,50.73,50.76,134910.0,42.3201,42.3284,42.2951,42.3201,134910.0
2019-01-25 10:10:00,50.76,50.78,50.73,50.76,223606.0,42.3201,42.3368,42.2951,42.3201,223606.0
2019-01-25 10:15:00,50.75,50.76,50.73,50.74,123225.0,42.3117,42.3201,42.2951,42.3034,123225.0
2019-01-25 10:20:00,50.74,50.77,50.71,50.76,141942.0,42.3034,42.3284,42.2784,42.3201,141942.0
2019-01-25 10:25:00,50.77,50.79,50.76,50.77,237515.0,42.3284,42.3451,42.3201,42.3284,237515.0
2019-01-25 10:30:00,50.78,50.81,50.74,50.78,294892.0,42.3368,42.3618,42.3034,42.3368,294892.0
2019-01-25 10:35:00,50.79,50.82,50.79,50.8,125427.0,42.3451,42.3701,42.3451,42.3534,125427.0
2019-01-25 10:40:00,50.81,50.82,50.79,50.82,250188.0,42.3618,42.3701,42.3451,42.3701,250188.0
2019-01-25 10:45:00,50.83,50.83,50.8,50.81,102403.0,42.3784,42.3784,42.3534,42.3618,102403.0
2019-01-25 10:50:00,50.81,50.81,50.73,50.73,463624.0,42.3618,42.3618,42.2951,42.2951,463624.0
2019-01-25 10:55:00,50.73,50.77,50.72,50.75,174631.0,42.2951,42.3284,42.2867,42.3117,174631.0
2019-01-25 11:00:00,50.76,50.77,50.72,50.74,175212.0,42.3201,42.3284,42.2867,42.3034,175212.0
2019-01-25 11:05:00,50.73,50.75,50.71,50.75,183897.0,42.2951,42.3117,42.2784,42.3117,183897.0
2019-01-25 11:10:00,50.75,50.75,50.7,50.71,158684.0,42.3117,42.3117,42.2701,42.2784,158684.0
2019-01-25 11:15:00,50.7,50.73,50.69,50.71,122734.0,42.2701,42.2951,42.2617,42.2784,122734.0
2019-01-25 11:20:00,50.71,50.72,50.64,50.67,213500.0,42.2784,42.2867,42.22,42.245,213500.0
2019-01-25 11:25:00,50.66,50.72,50.66,50.71,130981.0,42.2367,42.2867,42.2367,42.2784,130981.0
2019-01-25 11:30:00,50.72,50.74,50.7,50.71,140044.0,42.2867,42.3034,42.2701,42.2784,140044.0
2019-01-25 11:35:00,50.71,50.71,50.69,50.71,199949.0,42.2784,42.2784,42.2617,42.2784,199949.0
2019-01-25 11:40:00,50.71,50.75,50.71,50.73,214305.0,42.2784,42.3117,42.2784,42.2951,214305.0
2019-01-25 11:45:00,50.73,50.76,50.73,50.75,85405.0,42.2951,42.3201,42.2951,42.3117,85405.0
2019-01-25 11:50:00,50.75,50.77,50.74,50.76,133657.0,42.3117,42.3284,42.3034,42.3201,133657.0
2019-01-25 11:55:00,50.76,50.77,50.72,50.76,285635.0,42.3201,42.3284,42.2867,42.3201,285635.0
2019-01-25 12:00:00,50.75,50.76,50.72,50.72,177642.0,42.3117,42.3201,42.2867,42.2867,177642.0
2019-01-25 12:05:00,50.73,50.75,50.71,50.73,625581.0,42.2951,42.3117,42.2784,42.2951,625581.0
2019-01-25 12:10:00,50.72,50.75,50.72,50.74,159730.0,42.2867,42.3117,42.2867,42.3034,159730.0
2019-01-25 12:15:00,50.74,50.75,50.73,50.74,193456.0,42.3034,42.3117,42.2951,42.3034,193456.0
2019-01-25 12:20:00,50.74,50.78,50.74,50.78,123792.0,42.3034,42.3368,42.3034,42.3368,123792.0
2019-01-25 12:25:00,50.78,50.82,50.78,50.79,172139.0,42.3368,42.3701,42.3368,42.3451,172139.0
2019-01-25 12:30:00,50.79,50.81,50.77,50.8,117849.0,42.3451,42.3618,42.3284,42.3534,117849.0
2019-01-25 12:35:00,50.79,50.83,50.79,50.83,63729.0,42.3451,42.3784,42.3451,42.3784,63729.0
2019-01-25 12:40:00,50.83,50.83,50.77,50.77,160203.0,42.3784,42.3784,42.3284,42.3284,160203.0
2019-01-25 12:45:00,50.77,50.78,50.7,50.72,178865.0,42.3284,42.3368,42.2701,42.2867,178865.0
2019-01-25 12:50:00,50.72,50.72,50.68,50.7,177253.0,42.2867,42.2867,42.2534,42.2701,177253.0
2019-01-25 12:55:00,50.7,50.75,50.68,50.73,102491.0,42.2701,42.3117,42.2534,42.2951,102491.0
2019-01-25 13:00:00,50.73,50.75,50.7,50.7,127854.0,42.2951,42.3117,42.2701,42.2701,127854.0
2019-01-25 13:05:00,50.7,50.73,50.68,50.72,138255.0,42.2701,42.2951,42.2534,42.2867,138255.0
2019-01-25 13:10:00,50.71,50.71,50.67,50.68,65714.0,42.2784,42.2784,42.245,42.2534,65714.0
2019-01-25 13:15:00,50.67,50.69,50.65,50.66,102856.0,42.245,42.2617,42.2284,42.2367,102856.0
2019-01-25 13:20:00,50.66,50.72,50.65,50.7,82517.0,42.2367,42.2867,42.2284,42.2701,82517.0
2019-01-25 13:25:00,50.7,50.71,50.67,50.7,54015.0,42.2701,42.2784,42.245,42.2701,54015.0
2019-01-25 13:30:00,50.69,50.69,50.66,50.66,80026.0,42.2617,42.2617,42.2367,42.2367,80026.0
2019-01-25 13:35:00,50.67,50.68,50.65,50.67,124452.0,42.245,42.2534,42.2284,42.245,124452.0
2019-01-25 13:40:00,50.67,50.71,50.65,50.7,88781.0,42.245,42.2784,42.2284,42.2701,88781.0
2019-01-25 13:45:00,50.7,50.71,50.68,50.68,89291.0,42.2701,42.2784,42.2534,42.2534,89291.0
2019-01-25 13:50:00,50.69,50.71,50.68,50.71,119900.0,42.2617,42.2784,42.2534,42.2784,119900.0
2019-01-25 13:55:00,50.71,50.72,50.69,50.69,102701.0,42.2784,42.2867,42.2617,42.2617,102701.0
2019-01-25 14:00:00,50.7,50.71,50.67,50.7,155102.0,42.2701,42.2784,42.245,42.2701,155102.0
2019-01-25 14:05:00,50.69,50.72,50.69,50.72,249831.0,42.2617,42.2867,42.2617,42.2867,249831.0
2019-01-25 14:10:00,50.72,50.72,50.69,50.7,135140.0,42.2867,42.2867,42.2617,42.2701,135140.0
2019-01-25 14:15:00,50.7,50.71,50.66,50.69,167569.0,42.2701,42.2784,42.2367,42.2617,167569.0
2019-01-25 14:20:00,50.69,50.69,50.63,50.64,63101.0,42.2617,42.2617,42.2117,42.22,63101.0
2019-01-25 14:25:00,50.65,50.65,50.6,50.62,153579.0,42.2284,42.2284,42.1867,42.2034,153579.0
2019-01-25 14:30:00,50.62,50.65,50.62,50.63,172511.0,42.2034,42.2284,42.2034,42.2117,172511.0
2019-01-25 14:35:00,50.62,50.67,50.62,50.66,213805.0,42.2034,42.245,42.2034,42.2367,213805.0
2019-01-25 14:40:00,50.66,50.68,50.64,50.66,332418.0,42.2367,42.2534,42.22,42.2367,332418.0
2019-01-25 14:45:00,50.66,50.68,50.65,50.65,180967.0,42.2367,42.2534,42.2284,42.2284,180967.0
2019-01-25 14:50:00,50.65,50.67,50.64,50.66,142789.0,42.2284,42.245,42.22,42.2367,142789.0
2019-01-25 14:55:00,50.66,50.68,50.62,50.64,202136.0,42.2367,42.2534,42.2034,42.22,202136.0
2019-01-25 15:00:00,50.64,50.67,50.62,50.66,175154.0,42.22,42.245,42.2034,42.2367,175154.0
2019-01-25 15:05:00,50.66,50.67,50.63,50.64,122816.0,42.2367,42.245,42.2117,42.22,122816.0
2019-01-25 15:10:00,50.64,50.66,50.64,50.65,116832.0,42.22,42.2367,42.22,42.2284,116832.0
2019-01-25 15:15:00,50.66,50.68,50.65,50.67,235856.0,42.2367,42.2534,42.2284,42.245,235856.0
2019-01-25 15:20:00,50.67,50.67,50.65,50.65,98101.0,42.245,42.245,42.2284,42.2284,98101.0
2019-01-25 15:25:00,50.66,50.66,50.61,50.63,98404.0,42.2367,42.2367,42.195,42.2117,98404.0
2019-01-25 15:30:00,50.62,50.63,50.59,50.63,278947.0,42.2034,42.2117,42.1784,42.2117,278947.0
2019-01-25 15:35:00,50.63,50.66,50.61,50.66,337145.0,42.2117,42.2367,42.195,42.2367,337145.0
2019-01-25 15:40:00,50.65,50.7,50.64,50.68,508129.0,42.2284,42.2701,42.22,42.2534,508129.0
2019-01-25 15:45:00,50.68,50.69,50.66,50.69,244483.0,42.2534,42.2617,42.2367,42.2617,244483.0
2019-01-25 15:50:00,50.68,50.68,50.65,50.66,122275.0,42.2534,42.2534,42.2284,42.2367,122275.0
2019-01-25 15:55:00,50.67,50.73,50.66,50.68,1438907.0,42.245,42.2951,42.2367,42.2534,1438907.0
2019-01-28 09:30:00,49.99,49.99,49.9,49.93,464041.0,41.6781,41.6781,41.6031,41.6281,464041.0
2019-01-28 09:35:00,49.93,49.96,49.91,49.93,388211.0,41.6281,41.6531,41.6114,41.6281,388211.0
2019-01-28 09:40:00,49.93,49.97,49.91,49.95,276688.0,41.6281,41.6614,41.6114,41.6448,276688.0
2019-01-28 09:45:00,49.95,49.97,49.9,49.91,249245.0,41.6448,41.6614,41.6031,41.6114,249245.0
2019-01-28 09:50:00,49.9,49.91,49.84,49.86,390504.0,41.6031,41.6114,41.5531,41.5697,390504.0
2019-01-28 09:55:00,49.87,49.92,49.84,49.9,247222.0,41.5781,41.6198,41.5531,41.6031,247222.0
2019-01-28 10:00:00,49.89,49.92,49.86,49.89,191890.0,41.5947,41.6198,41.5697,41.5947,191890.0
2019-01-28 10:05:00,49.89,49.96,49.89,49.94,297625.0,41.5947,41.6531,41.5947,41.6364,297625.0
2019-01-28 10:10:00,49.93,49.98,49.92,49.92,238601.0,41.6281,41.6698,41.6198,41.6198,238601.0
2019-01-28 10:15:00,49.92,50.0,49.91,49.99,260036.0,41.6198,41.6865,41.6114,41.6781,260036.0
2019-01-28 10:20:00,50.0,50.03,49.98,50.02,205350.0,41.6865,41.7115,41.6698,41.7031,205350.0
2019-01-28 10:25:00,50.01,50.05,49.99,50.03,145581.0,41.6948,41.7281,41.6781,41.7115,145581.0
2019-01-28 10:30:00,50.03,50.07,50.02,50.05,171162.0,41.7115,41.7448,41.7031,41.7281,171162.0
2019-01-28 10:35:00,50.06,50.07,50.03,50.04,234845.0,41.7365,41.7448,41.7115,41.7198,234845.0
2019-01-28 10:40:00,50.04,50.1,50.03,50.09,349886.0,41.7198,41.7698,41.7115,41.7615,349886.0
2019-01-28 10:45:00,50.08,50.1,50.06,50.07,134036.0,41.7531,41.7698,41.7365,41.7448,134036.0
2019-01-28 10:50:00,50.06,50.11,50.05,50.11,179625.0,41.7365,41.7782,41.7281,41.7782,179625.0
2019-01-28 10:55:00,50.1,50.11,50.04,50.05,589480.0,41.7698,41.7782,41.7198,41.7281,589480.0
2019-01-28 11:00:00,50.05,50.06,50.01,50.01,105535.0,41.7281,41.7365,41.6948,41.6948,105535.0
2019-01-28 11:05:00,50.01,50.07,50.0,50.07,121800.0,41.6948,41.7448,41.6865,41.7448,121800.0
2019-01-28 11:10:00,50.07,50.13,50.05,50.12,242716.0,41.7448,41.7948,41.7281,41.7865,242716.0
2019-01-28 11:15:00,50.12,50.12,50.08,50.09,203405.0,41.7865,41.7865,41.7531,41.7615,203405.0
2019-01-28 11:20:00,50.09,50.13,50.09,50.13,369793.0,41.7615,41.7948,41.7615,41.7948,369793.0
2019-01-28 11:25:00,50.13,50.15,50.11,50.11,386454.0,41.7948,41.8115,41.7782,41.7782,386454.0
2019-01-28 11:30:00,50.12,50.14,50.07,50.09,372501.0,41.7865,41.8032,41.7448,41.7615,372501.0
2019-01-28 11:35:00,50.08,50.09,50.04,50.05,285571.0,41.7531,41.7615,41.7198,41.7281,285571.0
2019-01-28 11:40:00,50.04,50.05,50.02,50.03,169678.0,41.7198,41.7281,41.7031,41.7115,169678.0
2019-01-28 11:45:00,50.02,50.03,49.96,49.98,214976.0,41.7031,41.7115,41.6531,41.6698,214976.0
2019-01-28 11:50:00,49.98,50.0,49.94,49.94,209910.0,41.6698,41.6865,41.6364,41.6364,209910.0
2019-01-28 11:55:00,49.95,49.97,49.93,49.93,276917.0,41.6448,41.6614,41.6281,41.6281,276917.0
2019-01-28 12:00:00,49.93,49.95,49.9,49.93,109773.0,41.6281,41.6448,41.6031,41.6281,109773.0
2019-01-28 12:05:00,49.92,49.97,49.92,49.97,213859.0,41.6198,41.6614,41.6198,41.6614,213859.0
2019-01-28 12:10:00,49.98,49.99,49.96,49.98,113717.0,41.6698,41.6781,41.6531,41.6698,113717.0
2019-01-28 12:15:00,49.98,50.02,49.98,50.0,100135.0,41.6698,41.7031,41.6698,41.6865,100135.0
2019-01-28 12:20:00,50.0,50.04,50.0,50.03,193835.0,41.6865,41.7198,41.6865,41.7115,193835.0
2019-01-28 12:25:00,50.03,50.06,50.02,50.05,169362.0,41.7115,41.7365,41.7031,41.7281,169362.0
2019-01-28 12:30:00,50.05,50.07,50.04,50.07,214648.0,41.7281,41.7448,41.7198,41.7448,214648.0
2019-01-28 12:35:00,50.06,50.08,50.03,50.08,185544.0,41.7365,41.7531,41.7115,41.7531,185544.0
2019-01-28 12:40:00,50.07,50.09,50.06,50.07,111710.0,41.7448,41.7615,41.7365,41.7448,111710.0
2019-01-28 12:45:00,50.06,50.08,50.05,50.08,54117.0,41.7365,41.7531,41.7281,41.7531,54117.0
2019-01-28 12:50:00,50.07,50.09,50.04,50.07,487212.0,41.7448,41.7615,41.7198,41.7448,487212.0
2019-01-28 12:55:00,50.08,50.08,50.03,50.04,149528.0,41.7531,41.7531,41.7115,41.7198,149528.0
2019-01-28 13:00:00,50.03,50.05,50.02,50.04,157759.0,41.7115,41.7281,41.7031,41.7198,157759.0
2019-01-28 13:05:00,50.04,50.08,50.03,50.08,193950.0,41.7198,41.7531,41.7115,41.7531,193950.0
2019-01-28 13:10:00,50.08,50.11,50.08,50.09,104207.0,41.7531,41.7782,41.7531,41.7615,104207.0
2019-01-28 13:15:00,50.09,50.1,50.08,50.1,80015.0,41.7615,41.7698,41.7531,41.7698,80015.0
2019-01-28 13:20:00,50.09,50.14,50.08,50.11,742814.0,41.7615,41.8032,41.7531,41.7782,742814.0
2019-01-28 13:25:00,50.11,50.11,50.08,50.09,633111.0,41.7782,41.7782,41.7531,41.7615,633111.0
2019-01-28 13:30:00,50.09,50.16,50.08,50.15,127430.0,41.7615,41.8198,41.7531,41.8115,127430.0
2019-01-28 13:35:00,50.16,50.16,50.13,50.15,118786.0,41.8198,41.8198,41.7948,41.8115,118786.0
2019-01-28 13:40:00,50.15,50.15,50.13,50.13,286097.0,41.8115,41.8115,41.7948,41.7948,286097.0
2019-01-28 13:45:00,50.14,50.17,50.14,50.17,183749.0,41.8032,41.8282,41.8032,41.8282,183749.0
2019-01-28 13:50:00,50.16,50.18,50.14,50.15,107144.0,41.8198,41.8365,41.8032,41.8115,107144.0
2019-01-28 13:55:00,50.16,50.19,50.15,50.17,346538.0,41.8198,41.8449,41.8115,41.8282,346538.0
2019-01-28 14:00:00,50.17,50.2,50.13,50.14,183996.0,41.8282,41.8532,41.7948,41.8032,183996.0
2019-01-28 14:05:00,50.13,50.15,50.13,50.14,101319.0,41.7948,41.8115,41.7948,41.8032,101319.0
2019-01-28 14:10:00,50.14,50.16,50.13,50.16,288014.0,41.8032,41.8198,41.7948,41.8198,288014.0
2019-01-28 14:15:00,50.15,50.16,50.14,50.15,121836.0,41.8115,41.8198,41.8032,41.8115,121836.0
2019-01-28 14:20:00,50.16,50.17,50.12,50.13,140178.0,41.8198,41.8282,41.7865,41.7948,140178.0
2019-01-28 14:25:00,50.13,50.15,50.12,50.15,167676.0,41.7948,41.8115,41.7865,41.8115,167676.0
2019-01-28 14:30:00,50.15,50.18,50.14,50.16,377990.0,41.8115,41.8365,41.8032,41.8198,377990.0
2019-01-28 14:35:00,50.16,50.18,50.14,50.18,272064.0,41.8198,41.8365,41.8032,41.8365,272064.0
2019-01-28 14:40:00,50.18,50.19,50.13,50.16,176498.0,41.8365,41.8449,41.7948,41.8198,176498.0
2019-01-28 14:45:00,50.15,50.2,50.15,50.2,199155.0,41.8115,41.8532,41.8115,41.8532,199155.0
2019-01-28 14:50:00,50.2,50.22,50.17,50.18,191662.0,41.8532,41.8699,41.8282,41.8365,191662.0
2019-01-28 14:55:00,50.18,50.2,50.17,50.17,108498.0,41.8365,41.8532,41.8282,41.8282,108498.0
2019-01-28 15:00:00,50.18,50.19,50.15,50.15,91963.0,41.8365,41.8449,41.8115,41.8115,91963.0
2019-01-28 15:05:00,50.15,50.16,50.12,50.12,156113.0,41.8115,41.8198,41.7865,41.7865,156113.0
2019-01-28 15:10:00,50.13,50.18,50.12,50.17,206160.0,41.7948,41.8365,41.7865,41.8282,206160.0
2019-01-28 15:15:00,50.16,50.17,50.14,50.16,206107.0,41.8198,41.8282,41.8032,41.8198,206107.0
2019-01-28 15:20:00,50.16,50.19,50.15,50.16,249747.0,41.8198,41.8449,41.8115,41.8198,249747.0
2019-01-28 15:25:00,50.16,50.16,50.12,50.14,117696.0,41.8198,41.8198,41.7865,41.8032,117696.0
2019-01-28 15:30:00,50.14,50.15,50.1,50.13,210637.0,41.8032,41.8115,41.7698,41.7948,210637.0
2019-01-28 15:35:00,50.13,50.14,50.11,50.13,249011.0,41.7948,41.8032,41.7782,41.7948,249011.0
2019-01-28 15:40:00,50.13,50.14,50.11,50.13,184749.0,41.7948,41.8032,41.7782,41.7948,184749.0
2019-01-28 15:45:00,50.13,50.16,50.12,50.15,311534.0,41.7948,41.8198,41.7865,41.8115,311534.0
2019-01-28 15:50:00,50.15,50.17,50.14,50.15,211331.0,41.8115,41.8282,41.8032,41.8115,211331.0
2019-01-28 15:55:00,50.16,50.22,50.15,50.2,1188089.0,41.8198,41.8699,41.8115,41.8532,1188089.0
2019-01-29 09:30:00,50.41,50.45,50.37,50.39,246482.0,42.0283,42.0616,41.9949,42.0116,246482.0
2019-01-29 09:35:00,50.39,50.39,50.31,50.34,323201.0,42.0116,42.0116,41.9449,41.9699,323201.0
2019-01-29 09:40:00,50.33,50.34,50.28,50.31,136525.0,41.9616,41.9699,41.9199,41.9449,136525.0
2019-01-29 09:45:00,50.31,50.41,50.3,50.38,101410.0,41.9449,42.0283,41.9366,42.0033,101410.0
2019-01-29 09:50:00,50.38,50.41,50.36,50.37,58820.0,42.0033,42.0283,41.9866,41.9949,58820.0
2019-01-29 09:55:00,50.38,50.4,50.36,50.36,145042.0,42.0033,42.0199,41.9866,41.9866,145042.0
2019-01-29 10:00:00,50.36,50.45,50.36,50.43,79294.0,41.9866,42.0616,41.9866,42.045,79294.0
2019-01-29 10:05:00,50.43,50.44,50.34,50.34,116022.0,42.045,42.0533,41.9699,41.9699,116022.0
2019-01-29 10:10:00,50.34,50.35,50.31,50.31,98621.0,41.9699,41.9783,41.9449,41.9449,98621.0
2019-01-29 10:15:00,50.32,50.35,50.3,50.34,94030.0,41.9532,41.9783,41.9366,41.9699,94030.0
2019-01-29 10:20:00,50.33,50.35,50.31,50.34,160317.0,41.9616,41.9783,41.9449,41.9699,160317.0
2019-01-29 10:25:00,50.34,50.44,50.34,50.43,148923.0,41.9699,42.0533,41.9699,42.045,148923.0
2019-01-29 10:30:00,50.44,50.44,50.37,50.38,173627.0,42.0533,42.0533,41.9949,42.0033,173627.0
2019-01-29 10:35:00,50.38,50.39,50.34,50.35,271542.0,42.0033,42.0116,41.9699,41.9783,271542.0
2019-01-29 10:40:00,50.34,50.37,50.32,50.36,279033.0,41.9699,41.9949,41.9532,41.9866,279033.0
2019-01-29 10:45:00,50.35,50.38,50.3,50.31,301169.0,41.9783,42.0033,41.9366,41.9449,301169.0
2019-01-29 10:50:00,50.31,50.32,50.23,50.23,275614.0,41.9449,41.9532,41.8782,41.8782,275614.0
2019-01-29 10:55:00,50.23,50.25,50.16,50.22,394919.0,41.8782,41.8949,41.8198,41.8699,394919.0
2019-01-29 11:00:00,50.21,50.24,50.18,50.21,241889.0,41.8615,41.8865,41.8365,41.8615,241889.0
2019-01-29 11:05:00,50.2,50.25,50.18,50.23,95372.0,41.8532,41.8949,41.8365,41.8782,95372.0
2019-01-29 11:10:00,50.23,50.26,50.21,50.25,90067.0,41.8782,41.9032,41.8615,41.8949,90067.0
2019-01-29 11:15:00,50.25,50.28,50.23,50.24,43490.0,41.8949,41.9199,41.8782,41.8865,43490.0
2019-01-29 11:20:00,50.24,50.26,50.22,50.22,141344.0,41.8865,41.9032,41.8699,41.8699,141344.0
2019-01-29 11:25:00,50.22,50.28,50.21,50.27,152816.0,41.8699,41.9199,41.8615,41.9116,152816.0
2019-01-29 11:30:00,50.27,50.31,50.27,50.29,173355.0,41.9116,41.9449,41.9116,41.9282,173355.0
2019-01-29 11:35:00,50.29,50.33,50.29,50.32,52272.0,41.9282,41.9616,41.9282,41.9532,52272.0
2019-01-29 11:40:00,50.33,50.34,50.31,50.33,103967.0,41.9616,41.9699,41.9449,41.9616,103967.0
2019-01-29 11:45:00,50.34,50.35,50.28,50.29,65450.0,41.9699,41.9783,41.9199,41.9282,65450.0
2019-01-29 11:50:00,50.29,50.3,50.28,50.28,53776.0,41.9282,41.9366,41.9199,41.9199,53776.0
2019-01-29 11:55:00,50.28,50.3,50.26,50.27,46216.0,41.9199,41.9366,41.9032,41.9116,46216.0
2019-01-29 12:00:00,50.27,50.29,50.25,50.26,112221.0,41.9116,41.9282,41.8949,41.9032,112221.0
2019-01-29 12:05:00,50.26,50.26,50.22,50.23,638701.0,41.9032,41.9032,41.8699,41.8782,638701.0
2019-01-29 12:10:00,50.24,50.28,50.23,50.27,118833.0,41.8865,41.9199,41.8782,41.9116,118833.0
2019-01-29 12:15:00,50.27,50.3,50.26,50.29,103089.0,41.9116,41.9366,41.9032,41.9282,103089.0
2019-01-29 12:20:00,50.29,50.31,50.27,50.29,83582.0,41.9282,41.9449,41.9116,41.9282,83582.0
2019-01-29 12:25:00,50.3,50.3,50.26,50.26,112321.0,41.9366,41.9366,41.9032,41.9032,112321.0
2019-01-29 12:30:00,50.26,50.27,50.21,50.23,153486.0,41.9032,41.9116,41.8615,41.8782,153486.0
2019-01-29 12:35:00,50.23,50.24,50.21,50.23,128537.0,41.8782,41.8865,41.8615,41.8782,128537.0
2019-01-29 12:40:00,50.23,50.24,50.21,50.22,163036.0,41.8782,41.8865,41.8615,41.8699,163036.0
2019-01-29 12:45:00,50.22,50.23,50.21,50.22,42003.0,41.8699,41.8782,41.8615,41.8699,42003.0
2019-01-29 12:50:00,50.22,50.27,50.21,50.24,142094.0,41.8699,41.9116,41.8615,41.8865,142094.0
2019-01-29 12:55:00,50.25,50.27,50.23,50.24,74471.0,41.8949,41.9116,41.8782,41.8865,74471.0
2019-01-29 13:00:00,50.24,50.24,50.21,50.23,82007.0,41.8865,41.8865,41.8615,41.8782,82007.0
2019-01-29 13:05:00,50.23,50.25,50.23,50.25,221143.0,41.8782,41.8949,41.8782,41.8949,221143.0
2019-01-29 13:10:00,50.25,50.27,50.24,50.24,124042.0,41.8949,41.9116,41.8865,41.8865,124042.0
2019-01-29 13:15:00,50.24,50.28,50.23,50.27,80224.0,41.8865,41.9199,41.8782,41.9116,80224.0
2019-01-29 13:20:00,50.27,50.28,50.24,50.25,82320.0,41.9116,41.9199,41.8865,41.8949,82320.0
2019-01-29 13:25:00,50.26,50.27,50.24,50.26,46760.0,41.9032,41.9116,41.8865,41.9032,46760.0
2019-01-29 13:30:00,50.26,50.27,50.24,50.24,58272.0,41.9032,41.9116,41.8865,41.8865,58272.0
2019-01-29 13:35:00,50.24,50.25,50.21,50.23,40810.0,41.8865,41.8949,41.8615,41.8782,40810.0
2019-01-29 13:40:00,50.23,50.27,50.22,50.25,90005.0,41.8782,41.9116,41.8699,41.8949,90005.0
2019-01-29 13:45:00,50.25,50.27,50.24,50.25,226514.0,41.8949,41.9116,41.8865,41.8949,226514.0
2019-01-29 13:50:00,50.25,50.28,50.24,50.24,122894.0,41.8949,41.9199,41.8865,41.8865,122894.0
2019-01-29 13:55:00,50.25,50.28,50.24,50.27,46479.0,41.8949,41.9199,41.8865,41.9116,46479.0
2019-01-29 14:00:00,50.27,50.29,50.26,50.28,102204.0,41.9116,41.9282,41.9032,41.9199,102204.0
2019-01-29 14:05:00,50.28,50.32,50.28,50.3,182069.0,41.9199,41.9532,41.9199,41.9366,182069.0
2019-01-29 14:10:00,50.31,50.33,50.29,50.31,171825.0,41.9449,41.9616,41.9282,41.9449,171825.0
2019-01-29 14:15:00,50.31,50.31,50.27,50.28,101375.0,41.9449,41.9449,41.9116,41.9199,101375.0
2019-01-29 14:20:00,50.29,50.29,50.25,50.26,66563.0,41.9282,41.9282,41.8949,41.9032,66563.0
2019-01-29 14:25:00,50.26,50.27,50.25,50.26,36872.0,41.9032,41.9116,41.8949,41.9032,36872.0
2019-01-29 14:30:00,50.26,50.29,50.25,50.28,80370.0,41.9032,41.9282,41.8949,41.9199,80370.0
2019-01-29 14:35:00,50.28,50.29,50.26,50.28,63589.0,41.9199,41.9282,41.9032,41.9199,63589.0
2019-01-29 14:40:00,50.27,50.28,50.26,50.28,115676.0,41.9116,41.9199,41.9032,41.9199,115676.0
2019-01-29 14:45:00,50.27,50.28,50.23,50.24,118151.0,41.9116,41.9199,41.8782,41.8865,118151.0
2019-01-29 14:50:00,50.24,50.27,50.24,50.26,82997.0,41.8865,41.9116,41.8865,41.9032,82997.0
2019-01-29 14:55:00,50.26,50.26,50.21,50.22,70995.0,41.9032,41.9032,41.8615,41.8699,70995.0
2019-01-29 15:00:00,50.21,50.23,50.2,50.23,47307.0,41.8615,41.8782,41.8532,41.8782,47307.0
2019-01-29 15:05:00,50.23,50.25,50.22,50.24,45127.0,41.8782,41.8949,41.8699,41.8865,45127.0
2019-01-29 15:10:00,50.24,50.28,50.24,50.26,191549.0,41.8865,41.9199,41.8865,41.9032,191549.0
2019-01-29 15:15:00,50.27,50.31,50.26,50.3,92649.0,41.9116,41.9449,41.9032,41.9366,92649.0
2019-01-29 15:20:00,50.31,50.32,50.3,50.31,54503.0,41.9449,41.9532,41.9366,41.9449,54503.0
2019-01-29 15:25:00,50.31,50.33,50.3,50.31,123338.0,41.9449,41.9616,41.9366,41.9449,123338.0
2019-01-29 15:30:00,50.32,50.33,50.3,50.31,291940.0,41.9532,41.9616,41.9366,41.9449,291940.0
2019-01-29 15:35:00,50.31,50.32,50.28,50.3,136650.0,41.9449,41.9532,41.9199,41.9366,136650.0
2019-01-29 15:40:00,50.3,50.31,50.29,50.3,204834.0,41.9366,41.9449,41.9282,41.9366,204834.0
2019-01-29 15:45:00,50.3,50.31,50.24,50.26,184910.0,41.9366,41.9449,41.8865,41.9032,184910.0
2019-01-29 15:50:00,50.27,50.27,50.22,50.25,185169.0,41.9116,41.9116,41.8699,41.8949,185169.0
2019-01-29 15:55:00,50.25,50.29,50.23,50.26,594596.0,41.8949,41.9282,41.8782,41.9032,594596.0
2019-01-30 09:30:00,50.55,50.6,50.5,50.56,286241.0,42.145,42.1867,42.1033,42.1533,286241.0
2019-01-30 09:35:00,50.57,50.6,50.53,50.59,236658.0,42.1617,42.1867,42.1283,42.1784,236658.0
2019-01-30 09:40:00,50.59,50.6,50.5,50.52,175021.0,42.1784,42.1867,42.1033,42.12,175021.0
2019-01-30 09:45:00,50.53,50.54,50.48,50.48,86485.0,42.1283,42.1367,42.0866,42.0866,86485.0
2019-01-30 09:50:00,50.49,50.51,50.46,50.48,44078.0,42.095,42.1117,42.07,42.0866,44078.0
2019-01-30 09:55:00,50.48,50.5,50.41,50.43,215937.0,42.0866,42.1033,42.0283,42.045,215937.0
2019-01-30 10:00:00,50.43,50.44,50.36,50.36,185677.0,42.045,42.0533,41.9866,41.9866,185677.0
2019-01-30 10:05:00,50.37,50.39,50.34,50.37,302051.0,41.9949,42.0116,41.9699,41.9949,302051.0
2019-01-30 10:10:00,50.37,50.4,50.36,50.39,145107.0,41.9949,42.0199,41.9866,42.0116,145107.0
2019-01-30 10:15:00,50.4,50.4,50.34,50.36,167024.0,42.0199,42.0199,41.9699,41.9866,167024.0
2019-01-30 10:20:00,50.36,50.4,50.35,50.38,125928.0,41.9866,42.0199,41.9783,42.0033,125928.0
2019-01-30 10:25:00,50.38,50.41,50.38,50.39,82996.0,42.0033,42.0283,42.0033,42.0116,82996.0
2019-01-30 10:30:00,50.39,50.45,50.39,50.44,49026.0,42.0116,42.0616,42.0116,42.0533,49026.0
2019-01-30 10:35:00,50.45,50.48,50.42,50.47,125675.0,42.0616,42.0866,42.0366,42.0783,125675.0
2019-01-30 10:40:00,50.47,50.5,50.44,50.49,49600.0,42.0783,42.1033,42.0533,42.095,49600.0
2019-01-30 10:45:00,50.49,50.5,50.45,50.45,62935.0,42.095,42.1033,42.0616,42.0616,62935.0
2019-01-30 10:50:00,50.45,50.47,50.42,50.44,129039.0,42.0616,42.0783,42.0366,42.0533,129039.0
2019-01-30 10:55:00,50.43,50.47,50.43,50.46,472016.0,42.045,42.0783,42.045,42.07,472016.0
2019-01-30 11:00:00,50.46,50.5,50.44,50.47,281711.0,42.07,42.1033,42.0533,42.0783,281711.0
2019-01-30 11:05:00,50.48,50.49,50.46,50.49,67213.0,42.0866,42.095,42.07,42.095,67213.0
2019-01-30 11:10:00,50.48,50.52,50.47,50.51,137303.0,42.0866,42.12,42.0783,42.1117,137303.0
2019-01-30 11:15:00,50.52,50.54,50.51,50.51,145346.0,42.12,42.1367,42.1117,42.1117,145346.0
2019-01-30 11:20:00,50.52,50.53,50.48,50.48,75642.0,42.12,42.1283,42.0866,42.0866,75642.0
2019-01-30 11:25:00,50.49,50.51,50.46,50.49,55830.0,42.095,42.1117,42.07,42.095,55830.0
2019-01-30 11:30:00,50.5,50.52,50.48,50.52,45025.0,42.1033,42.12,42.0866,42.12,45025.0
2019-01-30 11:35:00,50.53,50.53,50.5,50.51,37972.0,42.1283,42.1283,42.1033,42.1117,37972.0
2019-01-30 11:40:00,50.52,50.54,50.5,50.54,158534.0,42.12,42.1367,42.1033,42.1367,158534.0
2019-01-30 11:45:00,50.54,50.55,50.52,50.54,36508.0,42.1367,42.145,42.12,42.1367,36508.0
2019-01-30 11:50:00,50.53,50.54,50.5,50.51,33990.0,42.1283,42.1367,42.1033,42.1117,33990.0
2019-01-30 11:55:00,50.52,50.54,50.51,50.54,83401.0,42.12,42.1367,42.1117,42.1367,83401.0
2019-01-30 12:00:00,50.54,50.56,50.52,50.54,154484.0,42.1367,42.1533,42.12,42.1367,154484.0
2019-01-30 12:05:00,50.54,50.56,50.53,50.55,100315.0,42.1367,42.1533,42.1283,42.145,100315.0
2019-01-30 12:10:00,50.56,50.56,50.53,50.55,83162.0,42.1533,42.1533,42.1283,42.145,83162.0
2019-01-30 12:15:00,50.55,50.55,50.51,50.54,89311.0,42.145,42.145,42.1117,42.1367,89311.0
2019-01-30 12:20:00,50.54,50.58,50.52,50.52,62353.0,42.1367,42.17,42.12,42.12,62353.0
2019-01-30 12:25:00,50.53,50.54,50.51,50.52,42178.0,42.1283,42.1367,42.1117,42.12,42178.0
2019-01-30 12:30:00,50.52,50.53,50.5,50.5,37884.0,42.12,42.1283,42.1033,42.1033,37884.0
2019-01-30 12:35:00,50.51,50.54,50.5,50.53,47617.0,42.1117,42.1367,42.1033,42.1283,47617.0
2019-01-30 12:40:00,50.53,50.54,50.52,50.54,57693.0,42.1283,42.1367,42.12,42.1367,57693.0
2019-01-30 12:45:00,50.54,50.55,50.53,50.55,38193.0,42.1367,42.145,42.1283,42.145,38193.0
2019-01-30 12:50:00,50.55,50.58,50.55,50.57,36703.0,42.145,42.17,42.145,42.1617,36703.0
2019-01-30 12:55:00,50.56,50.58,50.54,50.58,74421.0,42.1533,42.17,42.1367,42.17,74421.0
2019-01-30 13:00:00,50.58,50.59,50.56,50.59,22056.0,42.17,42.1784,42.1533,42.1784,22056.0
2019-01-30 13:05:00,50.59,50.62,50.59,50.62,180657.0,42.1784,42.2034,42.1784,42.2034,180657.0
2019-01-30 13:10:00,50.61,50.62,50.58,50.59,36932.0,42.195,42.2034,42.17,42.1784,36932.0
2019-01-30 13:15:00,50.59,50.59,50.57,50.57,59602.0,42.1784,42.1784,42.1617,42.1617,59602.0
2019-01-30 13:20:00,50.57,50.58,50.55,50.58,77714.0,42.1617,42.17,42.145,42.17,77714.0
2019-01-30 13:25:00,50.57,50.59,50.56,50.58,33565.0,42.1617,42.1784,42.1533,42.17,33565.0
2019-01-30 13:30:00,50.59,50.6,50.58,50.59,28019.0,42.1784,42.1867,42.17,42.1784,28019.0
2019-01-30 13:35:00,50.6,50.61,50.59,50.6,94343.0,42.1867,42.195,42.1784,42.1867,94343.0
2019-01-30 13:40:00,50.6,50.61,50.58,50.58,47433.0,42.1867,42.195,42.17,42.17,47433.0
2019-01-30 13:45:00,50.58,50.59,50.54,50.55,48320.0,42.17,42.1784,42.1367,42.145,48320.0
2019-01-30 13:50:00,50.55,50.6,50.55,50.58,60685.0,42.145,42.1867,42.145,42.17,60685.0
2019-01-30 13:55:00,50.59,50.59,50.52,50.54,129056.0,42.1784,42.1784,42.12,42.1367,129056.0
2019-01-30 14:00:00,50.53,51.03,50.53,50.99,1280231.0,42.1283,42.5452,42.1283,42.5118,1280231.0
2019-01-30 14:05:00,51.0,51.07,50.95,50.96,354612.0,42.5202,42.5785,42.4785,42.4868,354612.0
2019-01-30 14:10:00,50.96,51.14,50.94,51.13,274993.0,42.4868,42.6369,42.4702,42.6286,274993.0
2019-01-30 14:15:00,51.12,51.24,51.1,51.2,433225.0,42.6202,42.7203,42.6036,42.6869,433225.0
2019-01-30 14:20:00,51.19,51.29,51.17,51.22,481944.0,42.6786,42.762,42.6619,42.7036,481944.0
2019-01-30 14:25:00,51.21,51.27,51.14,51.18,411755.0,42.6953,42.7453,42.6369,42.6703,411755.0
2019-01-30 14:30:00,51.17,51.29,51.14,51.27,549838.0,42.6619,42.762,42.6369,42.7453,549838.0
2019-01-30 14:35:00,51.27,51.35,51.19,51.33,368537.0,42.7453,42.812,42.6786,42.7953,368537.0
2019-01-30 14:40:00,51.34,51.37,51.28,51.33,227709.0,42.8036,42.8287,42.7536,42.7953,227709.0
2019-01-30 14:45:00,51.33,51.38,51.3,51.31,156513.0,42.7953,42.837,42.7703,42.7786,156513.0
2019-01-30 14:50:00,51.31,51.37,51.2,51.36,420145.0,42.7786,42.8287,42.6869,42.8203,420145.0
2019-01-30 14:55:00,51.37,51.43,51.35,51.42,369009.0,42.8287,42.8787,42.812,42.8703,369009.0
2019-01-30 15:00:00,51.43,51.44,51.36,51.37,240646.0,42.8787,42.887,42.8203,42.8287,240646.0
2019-01-30 15:05:00,51.38,51.39,51.31,51.32,294740.0,42.837,42.8453,42.7786,42.787,294740.0
2019-01-30 15:10:00,51.32,51.32,51.22,51.26,271378.0,42.787,42.787,42.7036,42.7369,271378.0
2019-01-30 15:15:00,51.26,51.31,51.24,51.29,179193.0,42.7369,42.7786,42.7203,42.762,179193.0
2019-01-30 15:20:00,51.29,51.31,51.25,51.26,181656.0,42.762,42.7786,42.7286,42.7369,181656.0
2019-01-30 15:25:00,51.26,51.34,51.25,51.29,250420.0,42.7369,42.8036,42.7286,42.762,250420.0
2019-01-30 15:30:00,51.29,51.33,51.27,51.28,548048.0,42.762,42.7953,42.7453,42.7536,548048.0
2019-01-30 15:35:00,51.29,51.35,51.29,51.33,209434.0,42.762,42.812,42.762,42.7953,209434.0
2019-01-30 15:40:00,51.33,51.34,51.27,51.31,333421.0,42.7953,42.8036,42.7453,42.7786,333421.0
2019-01-30 15:45:00,51.3,51.35,51.3,51.33,408486.0,42.7703,42.812,42.7703,42.7953,408486.0
2019-01-30 15:50:00,51.33,51.33,51.24,51.25,265055.0,42.7953,42.7953,42.7203,42.7286,265055.0
2019-01-30 15:55:00,51.25,51.33,51.25,51.32,890483.0,42.7286,42.7953,42.7286,42.787,890483.0
2019-01-31 09:30:00,51.37,51.46,51.37,51.46,276401.0,42.8287,42.9037,42.8287,42.9037,276401.0
2019-01-31 09:35:00,51.46,51.5,51.44,51.48,495565.0,42.9037,42.937,42.887,42.9204,495565.0
2019-01-31 09:40:00,51.48,51.48,51.38,51.4,342393.0,42.9204,42.9204,42.837,42.8537,342393.0
2019-01-31 09:45:00,51.4,51.48,51.39,51.42,259653.0,42.8537,42.9204,42.8453,42.8703,259653.0
2019-01-31 09:50:00,51.42,51.49,51.41,51.47,139026.0,42.8703,42.9287,42.862,42.912,139026.0
2019-01-31 09:55:00,51.48,51.49,51.45,51.45,335203.0,42.9204,42.9287,42.8954,42.8954,335203.0
2019-01-31 10:00:00,51.45,51.49,51.44,51.49,162696.0,42.8954,42.9287,42.887,42.9287,162696.0
2019-01-31 10:05:00,51.49,51.5,51.45,51.46,211561.0,42.9287,42.937,42.8954,42.9037,211561.0
2019-01-31 10:10:00,51.46,51.54,51.45,51.54,147136.0,42.9037,42.9704,42.8954,42.9704,147136.0
2019-01-31 10:15:00,51.54,51.55,51.5,51.53,169066.0,42.9704,42.9787,42.937,42.9621,169066.0
2019-01-31 10:20:00,51.54,51.55,51.51,51.55,110606.0,42.9704,42.9787,42.9454,42.9787,110606.0
2019-01-31 10:25:00,51.54,51.59,51.53,51.59,401928.0,42.9704,43.0121,42.9621,43.0121,401928.0
2019-01-31 10:30:00,51.59,51.64,51.58,51.64,613664.0,43.0121,43.0538,43.0037,43.0538,613664.0
2019-01-31 10:35:00,51.64,51.66,51.63,51.65,944654.0,43.0538,43.0704,43.0454,43.0621,944654.0
2019-01-31 10:40:00,51.66,51.75,51.65,51.74,359104.0,43.0704,43.1455,43.0621,43.1371,359104.0
2019-01-31 10:45:00,51.74,51.75,51.66,51.66,158482.0,43.1371,43.1455,43.0704,43.0704,158482.0
2019-01-31 10:50:00,51.66,51.68,51.63,51.68,288457.0,43.0704,43.0871,43.0454,43.0871,288457.0
2019-01-31 10:55:00,51.67,51.7,51.61,51.66,160998.0,43.0788,43.1038,43.0288,43.0704,160998.0
2019-01-31 11:00:00,51.66,51.67,51.62,51.65,143314.0,43.0704,43.0788,43.0371,43.0621,143314.0
2019-01-31 11:05:00,51.65,51.65,51.6,51.61,147468.0,43.0621,43.0621,43.0204,43.0288,147468.0
2019-01-31 11:10:00,51.62,51.64,51.57,51.59,141226.0,43.0371,43.0538,42.9954,43.0121,141226.0
2019-01-31 11:15:00,51.58,51.61,51.52,51.52,164245.0,43.0037,43.0288,42.9537,42.9537,164245.0
2019-01-31 11:20:00,51.53,51.54,51.49,51.54,214593.0,42.9621,42.9704,42.9287,42.9704,214593.0
2019-01-31 11:25:00,51.54,51.58,51.53,51.57,95746.0,42.9704,43.0037,42.9621,42.9954,95746.0
2019-01-31 11:30:00,51.56,51.63,51.56,51.63,156791.0,42.9871,43.0454,42.9871,43.0454,156791.0
2019-01-31 11:35:00,51.63,51.67,51.6,51.66,346435.0,43.0454,43.0788,43.0204,43.0704,346435.0
2019-01-31 11:40:00,51.66,51.7,51.66,51.7,166759.0,43.0704,43.1038,43.0704,43.1038,166759.0
2019-01-31 11:45:00,51.69,51.74,51.69,51.73,143496.0,43.0955,43.1371,43.0955,43.1288,143496.0
2019-01-31 11:50:00,51.73,51.81,51.71,51.79,223060.0,43.1288,43.1955,43.1121,43.1788,223060.0
2019-01-31 11:55:00,51.79,51.8,51.76,51.76,212041.0,43.1788,43.1872,43.1538,43.1538,212041.0
2019-01-31 12:00:00,51.77,51.8,51.75,51.76,222110.0,43.1622,43.1872,43.1455,43.1538,222110.0
2019-01-31 12:05:00,51.76,51.79,51.74,51.77,194499.0,43.1538,43.1788,43.1371,43.1622,194499.0
2019-01-31 12:10:00,51.76,51.79,51.74,51.77,358115.0,43.1538,43.1788,43.1371,43.1622,358115.0
2019-01-31 12:15:00,51.78,51.78,51.74,51.75,112419.0,43.1705,43.1705,43.1371,43.1455,112419.0
2019-01-31 12:20:00,51.75,51.79,51.73,51.78,225157.0,43.1455,43.1788,43.1288,43.1705,225157.0
2019-01-31 12:25:00,51.78,51.79,51.72,51.73,199797.0,43.1705,43.1788,43.1205,43.1288,199797.0
2019-01-31 12:30:00,51.73,51.75,51.71,51.73,98973.0,43.1288,43.1455,43.1121,43.1288,98973.0
2019-01-31 12:35:00,51.74,51.75,51.73,51.73,123983.0,43.1371,43.1455,43.1288,43.1288,123983.0
2019-01-31 12:40:00,51.73,51.76,51.65,51.65,255107.0,43.1288,43.1538,43.0621,43.0621,255107.0
2019-01-31 12:45:00,51.66,51.69,51.65,51.68,108516.0,43.0704,43.0955,43.0621,43.0871,108516.0
2019-01-31 12:50:00,51.69,51.73,51.68,51.71,143062.0,43.0955,43.1288,43.0871,43.1121,143062.0
2019-01-31 12:55:00,51.72,51.73,51.7,51.72,214369.0,43.1205,43.1288,43.1038,43.1205,214369.0
2019-01-31 13:00:00,51.72,51.75,51.69,51.73,259536.0,43.1205,43.1455,43.0955,43.1288,259536.0
2019-01-31 13:05:00,51.73,51.76,51.72,51.75,135720.0,43.1288,43.1538,43.1205,43.1455,135720.0
2019-01-31 13:10:00,51.76,51.76,51.73,51.75,222919.0,43.1538,43.1538,43.1288,43.1455,222919.0
2019-01-31 13:15:00,51.75,51.76,51.68,51.69,133314.0,43.1455,43.1538,43.0871,43.0955,133314.0
2019-01-31 13:20:00,51.68,51.71,51.66,51.67,132516.0,43.0871,43.1121,43.0704,43.0788,132516.0
2019-01-31 13:25:00,51.66,51.7,51.64,51.66,294042.0,43.0704,43.1038,43.0538,43.0704,294042.0
2019-01-31 13:30:00,51.66,51.67,51.58,51.58,165060.0,43.0704,43.0788,43.0037,43.0037,165060.0
2019-01-31 13:35:00,51.58,51.61,51.58,51.6,138353.0,43.0037,43.0288,43.0037,43.0204,138353.0
2019-01-31 13:40:00,51.6,51.63,51.58,51.62,293815.0,43.0204,43.0454,43.0037,43.0371,293815.0
2019-01-31 13:45:00,51.63,51.65,51.6,51.62,160822.0,43.0454,43.0621,43.0204,43.0371,160822.0
2019-01-31 13:50:00,51.63,51.67,51.61,51.66,186780.0,43.0454,43.0788,43.0288,43.0704,186780.0
2019-01-31 13:55:00,51.66,51.67,51.64,51.66,158754.0,43.0704,43.0788,43.0538,43.0704,158754.0
2019-01-31 14:00:00,51.65,51.66,51.63,51.65,208493.0,43.0621,43.0704,43.0454,43.0621,208493.0
2019-01-31 14:05:00,51.64,51.65,51.61,51.63,195596.0,43.0538,43.0621,43.0288,43.0454,195596.0
2019-01-31 14:10:00,51.63,51.64,51.59,51.6,279188.0,43.0454,43.0538,43.0121,43.0204,279188.0
2019-01-31 14:15:00,51.6,51.61,51.57,51.58,206144.0,43.0204,43.0288,42.9954,43.0037,206144.0
2019-01-31 14:20:00,51.58,51.64,51.57,51.63,160794.0,43.0037,43.0538,42.9954,43.0454,160794.0
2019-01-31 14:25:00,51.63,51.64,51.59,51.63,130401.0,43.0454,43.0538,43.0121,43.0454,130401.0
2019-01-31 14:30:00,51.62,51.64,51.6,51.6,137633.0,43.0371,43.0538,43.0204,43.0204,137633.0
2019-01-31 14:35:00,51.6,51.62,51.59,51.61,117550.0,43.0204,43.0371,43.0121,43.0288,117550.0
2019-01-31 14:40:00,51.61,51.62,51.59,51.6,133672.0,43.0288,43.0371,43.0121,43.0204,133672.0
2019-01-31 14:45:00,51.6,51.62,51.58,51.6,178995.0,43.0204,43.0371,43.0037,43.0204,178995.0
2019-01-31 14:50:00,51.6,51.61,51.58,51.61,159008.0,43.0204,43.0288,43.0037,43.0288,159008.0
2019-01-31 14:55:00,51.6,51.63,51.58,51.59,719856.0,43.0204,43.0454,43.0037,43.0121,719856.0
2019-01-31 15:00:00,51.59,51.59,51.53,51.54,234984.0,43.0121,43.0121,42.9621,42.9704,234984.0
2019-01-31 15:05:00,51.54,51.56,51.52,51.56,139594.0,42.9704,42.9871,42.9537,42.9871,139594.0
2019-01-31 15:10:00,51.55,51.56,51.52,51.53,191819.0,42.9787,42.9871,42.9537,42.9621,191819.0
2019-01-31 15:15:00,51.53,51.55,51.49,51.54,894096.0,42.9621,42.9787,42.9287,42.9704,894096.0
2019-01-31 15:20:00,51.54,51.55,51.51,51.53,350421.0,42.9704,42.9787,42.9454,42.9621,350421.0
2019-01-31 15:25:00,51.54,51.55,51.51,51.53,346263.0,42.9704,42.9787,42.9454,42.9621,346263.0
2019-01-31 15:30:00,51.53,51.6,51.52,51.57,238398.0,42.9621,43.0204,42.9537,42.9954,238398.0
2019-01-31 15:35:00,51.58,51.58,51.55,51.58,286644.0,43.0037,43.0037,42.9787,43.0037,286644.0
2019-01-31 15:40:00,51.58,51.6,51.57,51.59,439407.0,43.0037,43.0204,42.9954,43.0121,439407.0
2019-01-31 15:45:00,51.59,51.63,51.56,51.59,548562.0,43.0121,43.0454,42.9871,43.0121,548562.0
2019-01-31 15:50:00,51.59,51.7,51.59,51.69,414993.0,43.0121,43.1038,43.0121,43.0955,414993.0
2019-01-31 15:55:00,51.7,51.77,51.69,51.72,1548653.0,43.1038,43.1622,43.0955,43.1205,1548653.0
2019-02-01 09:30:00,51.38,51.42,51.33,51.39,362727.0,42.837,42.8703,42.7953,42.8453,362727.0
2019-02-01 09:35:00,51.39,51.44,51.38,51.43,187434.0,42.8453,42.887,42.837,42.8787,187434.0
2019-02-01 09:40:00,51.42,51.45,51.36,51.37,342462.0,42.8703,42.8954,42.8203,42.8287,342462.0
2019-02-01 09:45:00,51.37,51.39,51.3,51.3,380101.0,42.8287,42.8453,42.7703,42.7703,380101.0
2019-02-01 09:50:00,51.3,51.3,51.25,51.3,86466.0,42.7703,42.7703,42.7286,42.7703,86466.0
2019-02-01 09:55:00,51.3,51.32,51.26,51.27,54908.0,42.7703,42.787,42.7369,42.7453,54908.0
2019-02-01 10:00:00,51.28,51.36,51.24,51.33,1080022.0,42.7536,42.8203,42.7203,42.7953,1080022.0
2019-02-01 10:05:00,51.32,51.37,51.3,51.32,322746.0,42.787,42.8287,42.7703,42.787,322746.0
2019-02-01 10:10:00,51.32,51.36,51.31,51.32,140886.0,42.787,42.8203,42.7786,42.787,140886.0
2019-02-01 10:15:00,51.32,51.36,51.31,51.34,178282.0,42.787,42.8203,42.7786,42.8036,178282.0
2019-02-01 10:20:00,51.33,51.42,51.33,51.41,271804.0,42.7953,42.8703,42.7953,42.862,271804.0
2019-02-01 10:25:00,51.41,51.42,51.38,51.38,212957.0,42.862,42.8703,42.837,42.837,212957.0
2019-02-01 10:30:00,51.39,51.4,51.34,51.35,496099.0,42.8453,42.8537,42.8036,42.812,496099.0
2019-02-01 10:35:00,51.36,51.43,51.33,51.41,511746.0,42.8203,42.8787,42.7953,42.862,511746.0
2019-02-01 10:40:00,51.41,51.45,51.4,51.42,176422.0,42.862,42.8954,42.8537,42.8703,176422.0
2019-02-01 10:45:00,51.41,51.45,51.41,51.43,55744.0,42.862,42.8954,42.862,42.8787,55744.0
2019-02-01 10:50:00,51.43,51.45,51.38,51.4,123304.0,42.8787,42.8954,42.837,42.8537,123304.0
2019-02-01 10:55:00,51.4,51.41,51.35,51.36,56137.0,42.8537,42.862,42.812,42.8203,56137.0
2019-02-01 11:00:00,51.35,51.36,51.31,51.33,129558.0,42.812,42.8203,42.7786,42.7953,129558.0
2019-02-01 11:05:00,51.32,51.35,51.31,51.34,141539.0,42.787,42.812,42.7786,42.8036,141539.0
2019-02-01 11:10:00,51.33,51.35,51.31,51.35,161827.0,42.7953,42.812,42.7786,42.812,161827.0
2019-02-01 11:15:00,51.35,51.37,51.33,51.33,160068.0,42.812,42.8287,42.7953,42.7953,160068.0
2019-02-01 11:20:00,51.33,51.37,51.32,51.36,181215.0,42.7953,42.8287,42.787,42.8203,181215.0
2019-02-01 11:25:00,51.37,51.43,51.36,51.4,81952.0,42.8287,42.8787,42.8203,42.8537,81952.0
2019-02-01 11:30:00,51.39,51.4,51.36,51.38,88303.0,42.8453,42.8537,42.8203,42.837,88303.0
2019-02-01 11:35:00,51.39,51.43,51.39,51.42,69534.0,42.8453,42.8787,42.8453,42.8703,69534.0
2019-02-01 11:40:00,51.43,51.46,51.42,51.46,76120.0,42.8787,42.9037,42.8703,42.9037,76120.0
2019-02-01 11:45:00,51.46,51.47,51.41,51.44,72734.0,42.9037,42.912,42.862,42.887,72734.0
2019-02-01 11:50:00,51.44,51.46,51.43,51.43,35111.0,42.887,42.9037,42.8787,42.8787,35111.0
2019-02-01 11:55:00,51.43,51.45,51.42,51.45,101700.0,42.8787,42.8954,42.8703,42.8954,101700.0
2019-02-01 12:00:00,51.45,51.46,51.43,51.44,58231.0,42.8954,42.9037,42.8787,42.887,58231.0
2019-02-01 12:05:00,51.44,51.47,51.42,51.43,62047.0,42.887,42.912,42.8703,42.8787,62047.0
2019-02-01 12:10:00,51.43,51.44,51.4,51.41,93940.0,42.8787,42.887,42.8537,42.862,93940.0
2019-02-01 12:15:00,51.41,51.44,51.41,51.43,99088.0,42.862,42.887,42.862,42.8787,99088.0
2019-02-01 12:20:00,51.43,51.44,51.38,51.39,120932.0,42.8787,42.887,42.837,42.8453,120932.0
2019-02-01 12:25:00,51.38,51.41,51.37,51.4,91847.0,42.837,42.862,42.8287,42.8537,91847.0
2019-02-01 12:30:00,51.41,51.41,51.37,51.38,155672.0,42.862,42.862,42.8287,42.837,155672.0
2019-02-01 12:35:00,51.38,51.4,51.35,51.35,131127.0,42.837,42.8537,42.812,42.812,131127.0
2019-02-01 12:40:00,51.35,51.41,51.34,51.39,134542.0,42.812,42.862,42.8036,42.8453,134542.0
2019-02-01 12:45:00,51.39,51.41,51.38,51.4,55234.0,42.8453,42.862,42.837,42.8537,55234.0
2019-02-01 12:50:00,51.4,51.41,51.38,51.39,198780.0,42.8537,42.862,42.837,42.8453,198780.0
2019-02-01 12:55:00,51.39,51.41,51.38,51.39,53325.0,42.8453,42.862,42.837,42.8453,53325.0
2019-02-01 13:00:00,51.38,51.41,51.38,51.39,42895.0,42.837,42.862,42.837,42.8453,42895.0
2019-02-01 13:05:00,51.39,51.45,51.37,51.44,65374.0,42.8453,42.8954,42.8287,42.887,65374.0
2019-02-01 13:10:00,51.44,51.45,51.41,51.41,59044.0,42.887,42.8954,42.862,42.862,59044.0
2019-02-01 13:15:00,51.4,51.42,51.36,51.39,112601.0,42.8537,42.8703,42.8203,42.8453,112601.0
2019-02-01 13:20:00,51.38,51.38,51.34,51.36,67694.0,42.837,42.837,42.8036,42.8203,67694.0
2019-02-01 13:25:00,51.37,51.4,51.36,51.39,57870.0,42.8287,42.8537,42.8203,42.8453,57870.0
2019-02-01 13:30:00,51.39,51.4,51.37,51.38,63493.0,42.8453,42.8537,42.8287,42.837,63493.0
2019-02-01 13:35:00,51.38,51.39,51.36,51.38,40961.0,42.837,42.8453,42.8203,42.837,40961.0
2019-02-01 13:40:00,51.37,51.38,51.35,51.35,32972.0,42.8287,42.837,42.812,42.812,32972.0
2019-02-01 13:45:00,51.35,51.37,51.32,51.37,183830.0,42.812,42.8287,42.787,42.8287,183830.0
2019-02-01 13:50:00,51.37,51.38,51.33,51.34,73939.0,42.8287,42.837,42.7953,42.8036,73939.0
2019-02-01 13:55:00,51.34,51.36,51.33,51.36,506258.0,42.8036,42.8203,42.7953,42.8203,506258.0
2019-02-01 14:00:00,51.36,51.36,51.3,51.3,64594.0,42.8203,42.8203,42.7703,42.7703,64594.0
2019-02-01 14:05:00,51.3,51.32,51.29,51.31,289932.0,42.7703,42.787,42.762,42.7786,289932.0
2019-02-01 14:10:00,51.31,51.31,51.29,51.3,61326.0,42.7786,42.7786,42.762,42.7703,61326.0
2019-02-01 14:15:00,51.31,51.31,51.27,51.28,156566.0,42.7786,42.7786,42.7453,42.7536,156566.0
2019-02-01 14:20:00,51.28,51.29,51.25,51.26,97477.0,42.7536,42.762,42.7286,42.7369,97477.0
2019-02-01 14:25:00,51.26,51.27,51.25,51.27,64882.0,42.7369,42.7453,42.7286,42.7453,64882.0
2019-02-01 14:30:00,51.27,51.32,51.26,51.3,823843.0,42.7453,42.787,42.7369,42.7703,823843.0
2019-02-01 14:35:00,51.3,51.31,51.26,51.29,197664.0,42.7703,42.7786,42.7369,42.762,197664.0
2019-02-01 14:40:00,51.29,51.32,51.28,51.31,204143.0,42.762,42.787,42.7536,42.7786,204143.0
2019-02-01 14:45:00,51.32,51.32,51.27,51.29,141373.0,42.787,42.787,42.7453,42.762,141373.0
2019-02-01 14:50:00,51.29,51.3,51.26,51.26,319643.0,42.762,42.7703,42.7369,42.7369,319643.0
2019-02-01 14:55:00,51.26,51.29,51.24,51.28,175704.0,42.7369,42.762,42.7203,42.7536,175704.0
2019-02-01 15:00:00,51.29,51.3,51.26,51.28,145697.0,42.762,42.7703,42.7369,42.7536,145697.0
2019-02-01 15:05:00,51.28,51.3,51.25,51.26,177414.0,42.7536,42.7703,42.7286,42.7369,177414.0
2019-02-01 15:10:00,51.26,51.29,51.24,51.27,255774.0,42.7369,42.762,42.7203,42.7453,255774.0
2019-02-01 15:15:00,51.27,51.31,51.27,51.29,231100.0,42.7453,42.7786,42.7453,42.762,231100.0
2019-02-01 15:20:00,51.29,51.31,51.28,51.29,177576.0,42.762,42.7786,42.7536,42.762,177576.0
2019-02-01 15:25:00,51.3,51.33,51.28,51.33,150234.0,42.7703,42.7953,42.7536,42.7953,150234.0
2019-02-01 15:30:00,51.32,51.36,51.3,51.33,324382.0,42.787,42.8203,42.7703,42.7953,324382.0
2019-02-01 15:35:00,51.34,51.36,51.32,51.35,170898.0,42.8036,42.8203,42.787,42.812,170898.0
2019-02-01 15:40:00,51.35,51.36,51.34,51.35,239851.0,42.812,42.8203,42.8036,42.812,239851.0
2019-02-01 15:45:00,51.36,51.37,51.34,51.36,179089.0,42.8203,42.8287,42.8036,42.8203,179089.0
2019-02-01 15:50:00,51.36,51.37,51.34,51.34,313643.0,42.8203,42.8287,42.8036,42.8036,313643.0
2019-02-01 15:55:00,51.34,51.37,51.33,51.37,740446.0,42.8036,42.8287,42.7953,42.8287,740446.0
2019-02-04 09:30:00,51.21,51.22,51.14,51.19,331420.0,42.6953,42.7036,42.6369,42.6786,331420.0
2019-02-04 09:35:00,51.19,51.23,51.13,51.17,288159.0,42.6786,42.7119,42.6286,42.6619,288159.0
2019-02-04 09:40:00,51.17,51.21,51.15,51.21,353061.0,42.6619,42.6953,42.6452,42.6953,353061.0
2019-02-04 09:45:00,51.21,51.3,51.21,51.3,130723.0,42.6953,42.7703,42.6953,42.7703,130723.0
2019-02-04 09:50:00,51.3,51.31,51.27,51.28,148186.0,42.7703,42.7786,42.7453,42.7536,148186.0
2019-02-04 09:55:00,51.29,51.31,51.25,51.25,138139.0,42.762,42.7786,42.7286,42.7286,138139.0
2019-02-04 10:00:00,51.26,51.26,51.17,51.22,227124.0,42.7369,42.7369,42.6619,42.7036,227124.0
2019-02-04 10:05:00,51.22,51.25,51.19,51.2,151446.0,42.7036,42.7286,42.6786,42.6869,151446.0
2019-02-04 10:10:00,51.2,51.31,51.18,51.3,412019.0,42.6869,42.7786,42.6703,42.7703,412019.0
2019-02-04 10:15:00,51.3,51.3,51.26,51.28,120642.0,42.7703,42.7703,42.7369,42.7536,120642.0
2019-02-04 10:20:00,51.27,51.31,51.26,51.28,214978.0,42.7453,42.7786,42.7369,42.7536,214978.0
2019-02-04 10:25:00,51.28,51.29,51.25,51.26,292439.0,42.7536,42.762,42.7286,42.7369,292439.0
2019-02-04 10:30:00,51.26,51.35,51.26,51.34,101356.0,42.7369,42.812,42.7369,42.8036,101356.0
2019-02-04 10:35:00,51.33,51.35,51.32,51.34,103010.0,42.7953,42.812,42.787,42.8036,103010.0
2019-02-04 10:40:00,51.33,51.35,51.31,51.32,78386.0,42.7953,42.812,42.7786,42.787,78386.0
2019-02-04 10:45:00,51.33,51.36,51.32,51.35,68930.0,42.7953,42.8203,42.787,42.812,68930.0
2019-02-04 10:50:00,51.35,51.4,51.35,51.38,124301.0,42.812,42.8537,42.812,42.837,124301.0
2019-02-04 10:55:00,51.38,51.4,51.35,51.4,172721.0,42.837,42.8537,42.812,42.8537,172721.0
2019-02-04 11:00:00,51.39,51.46,51.38,51.45,453432.0,42.8453,42.9037,42.837,42.8954,453432.0
2019-02-04 11:05:00,51.46,51.48,51.44,51.47,198893.0,42.9037,42.9204,42.887,42.912,198893.0
2019-02-04 11:10:00,51.47,51.51,51.46,51.5,128550.0,42.912,42.9454,42.9037,42.937,128550.0
2019-02-04 11:15:00,51.51,51.54,51.5,51.53,192229.0,42.9454,42.9704,42.937,42.9621,192229.0
2019-02-04 11:20:00,51.53,51.55,51.5,51.51,59651.0,42.9621,42.9787,42.937,42.9454,59651.0
2019-02-04 11:25:00,51.51,51.53,51.5,51.52,118736.0,42.9454,42.9621,42.937,42.9537,118736.0
2019-02-04 11:30:00,51.52,51.54,51.51,51.54,95612.0,42.9537,42.9704,42.9454,42.9704,95612.0
2019-02-04 11:35:00,51.54,51.54,51.44,51.47,230539.0,42.9704,42.9704,42.887,42.912,230539.0
2019-02-04 11:40:00,51.47,51.49,51.46,51.48,136009.0,42.912,42.9287,42.9037,42.9204,136009.0
2019-02-04 11:45:00,51.47,51.52,51.45,51.51,204896.0,42.912,42.9537,42.8954,42.9454,204896.0
2019-02-04 11:50:00,51.51,51.52,51.47,51.48,332717.0,42.9454,42.9537,42.912,42.9204,332717.0
2019-02-04 11:55:00,51.49,51.53,51.48,51.51,237568.0,42.9287,42.9621,42.9204,42.9454,237568.0
2019-02-04 12:00:00,51.52,51.54,51.51,51.52,177373.0,42.9537,42.9704,42.9454,42.9537,177373.0
2019-02-04 12:05:00,51.53,51.54,51.51,51.53,215610.0,42.9621,42.9704,42.9454,42.9621,215610.0
2019-02-04 12:10:00,51.54,51.56,51.53,51.56,158942.0,42.9704,42.9871,42.9621,42.9871,158942.0
2019-02-04 12:15:00,51.55,51.56,51.54,51.55,102712.0,42.9787,42.9871,42.9704,42.9787,102712.0
2019-02-04 12:20:00,51.54,51.56,51.54,51.54,46914.0,42.9704,42.9871,42.9704,42.9704,46914.0
2019-02-04 12:25:00,51.54,51.55,51.53,51.55,54873.0,42.9704,42.9787,42.9621,42.9787,54873.0
2019-02-04 12:30:00,51.54,51.55,51.52,51.54,70175.0,42.9704,42.9787,42.9537,42.9704,70175.0
2019-02-04 12:35:00,51.55,51.56,51.53,51.54,50222.0,42.9787,42.9871,42.9621,42.9704,50222.0
2019-02-04 12:40:00,51.54,51.58,51.54,51.58,887547.0,42.9704,43.0037,42.9704,43.0037,887547.0
2019-02-04 12:45:00,51.58,51.59,51.52,51.53,61595.0,43.0037,43.0121,42.9537,42.9621,61595.0
2019-02-04 12:50:00,51.53,51.54,51.52,51.54,83026.0,42.9621,42.9704,42.9537,42.9704,83026.0
2019-02-04 12:55:00,51.54,51.55,51.52,51.53,86268.0,42.9704,42.9787,42.9537,42.9621,86268.0
2019-02-04 13:00:00,51.54,51.55,51.52,51.54,53015.0,42.9704,42.9787,42.9537,42.9704,53015.0
2019-02-04 13:05:00,51.54,51.54,51.51,51.53,103686.0,42.9704,42.9704,42.9454,42.9621,103686.0
2019-02-04 13:10:00,51.53,51.53,51.51,51.51,76574.0,42.9621,42.9621,42.9454,42.9454,76574.0
2019-02-04 13:15:00,51.51,51.53,51.51,51.52,205948.0,42.9454,42.9621,42.9454,42.9537,205948.0
2019-02-04 13:20:00,51.52,51.53,51.51,51.51,69819.0,42.9537,42.9621,42.9454,42.9454,69819.0
2019-02-04 13:25:00,51.51,51.52,51.49,51.5,21334.0,42.9454,42.9537,42.9287,42.937,21334.0
2019-02-04 13:30:00,51.49,51.5,51.48,51.48,28945.0,42.9287,42.937,42.9204,42.9204,28945.0
2019-02-04 13:35:00,51.48,51.48,51.46,51.47,164504.0,42.9204,42.9204,42.9037,42.912,164504.0
2019-02-04 13:40:00,51.48,51.48,51.46,51.48,152391.0,42.9204,42.9204,42.9037,42.9204,152391.0
2019-02-04 13:45:00,51.47,51.5,51.47,51.47,218292.0,42.912,42.937,42.912,42.912,218292.0
2019-02-04 13:50:00,51.48,51.48,51.45,51.47,142911.0,42.9204,42.9204,42.8954,42.912,142911.0
2019-02-04 13:55:00,51.46,51.49,51.45,51.48,90664.0,42.9037,42.9287,42.8954,42.9204,90664.0
2019-02-04 14:00:00,51.48,51.49,51.46,51.48,69035.0,42.9204,42.9287,42.9037,42.9204,69035.0
2019-02-04 14:05:00,51.48,51.53,51.48,51.52,63368.0,42.9204,42.9621,42.9204,42.9537,63368.0
2019-02-04 14:10:00,51.52,51.55,51.52,51.54,345243.0,42.9537,42.9787,42.9537,42.9704,345243.0
2019-02-04 14:15:00,51.54,51.55,51.53,51.54,29004.0,42.9704,42.9787,42.9621,42.9704,29004.0
2019-02-04 14:20:00,51.53,51.54,51.51,51.51,62715.0,42.9621,42.9704,42.9454,42.9454,62715.0
2019-02-04 14:25:00,51.52,51.53,51.51,51.51,351126.0,42.9537,42.9621,42.9454,42.9454,351126.0
2019-02-04 14:30:00,51.52,51.53,51.51,51.51,174862.0,42.9537,42.9621,42.9454,42.9454,174862.0
2019-02-04 14:35:00,51.51,51.52,51.5,51.5,178124.0,42.9454,42.9537,42.937,42.937,178124.0
2019-02-04 14:40:00,51.5,51.5,51.47,51.49,137230.0,42.937,42.937,42.912,42.9287,137230.0
2019-02-04 14:45:00,51.49,51.5,51.47,51.47,184686.0,42.9287,42.937,42.912,42.912,184686.0
2019-02-04 14:50:00,51.48,51.5,51.47,51.48,112966.0,42.9204,42.937,42.912,42.9204,112966.0
2019-02-04 14:55:00,51.48,51.49,51.47,51.48,143284.0,42.9204,42.9287,42.912,42.9204,143284.0
2019-02-04 15:00:00,51.48,51.48,51.45,51.46,144505.0,42.9204,42.9204,42.8954,42.9037,144505.0
2019-02-04 15:05:00,51.46,51.47,51.44,51.45,225515.0,42.9037,42.912,42.887,42.8954,225515.0
2019-02-04 15:10:00,51.45,51.47,51.44,51.45,129172.0,42.8954,42.912,42.887,42.8954,129172.0
2019-02-04 15:15:00,51.44,51.46,51.44,51.45,103159.0,42.887,42.9037,42.887,42.8954,103159.0
2019-02-04 15:20:00,51.44,51.45,51.43,51.44,78769.0,42.887,42.8954,42.8787,42.887,78769.0
2019-02-04 15:25:00,51.44,51.45,51.42,51.44,247361.0,42.887,42.8954,42.8703,42.887,247361.0
2019-02-04 15:30:00,51.44,51.44,51.41,51.43,264917.0,42.887,42.887,42.862,42.8787,264917.0
2019-02-04 15:35:00,51.43,51.44,51.42,51.44,116479.0,42.8787,42.887,42.8703,42.887,116479.0
2019-02-04 15:40:00,51.43,51.47,51.43,51.47,546457.0,42.8787,42.912,42.8787,42.912,546457.0
2019-02-04 15:45:00,51.47,51.47,51.42,51.42,277634.0,42.912,42.912,42.8703,42.8703,277634.0
2019-02-04 15:50:00,51.43,51.45,51.42,51.45,163110.0,42.8787,42.8954,42.8703,42.8954,163110.0
2019-02-04 15:55:00,51.45,51.48,51.43,51.48,961625.0,42.8954,42.9204,42.8787,42.9204,961625.0
2019-02-05 09:30:00,51.67,51.7,51.62,51.64,431432.0,43.0788,43.1038,43.0371,43.0538,431432.0
2019-02-05 09:35:00,51.64,51.68,51.61,51.67,247278.0,43.0538,43.0871,43.0288,43.0788,247278.0
2019-02-05 09:40:00,51.67,51.71,51.66,51.7,225850.0,43.0788,43.1121,43.0704,43.1038,225850.0
2019-02-05 09:45:00,51.7,51.71,51.68,51.7,223202.0,43.1038,43.1121,43.0871,43.1038,223202.0
2019-02-05 09:50:00,51.71,51.73,51.69,51.72,222438.0,43.1121,43.1288,43.0955,43.1205,222438.0
2019-02-05 09:55:00,51.72,51.73,51.69,51.73,187185.0,43.1205,43.1288,43.0955,43.1288,187185.0
2019-02-05 10:00:00,51.73,51.76,51.71,51.71,255104.0,43.1288,43.1538,43.1121,43.1121,255104.0
2019-02-05 10:05:00,51.72,51.73,51.69,51.69,147080.0,43.1205,43.1288,43.0955,43.0955,147080.0
2019-02-05 10:10:00,51.69,51.74,51.67,51.73,209729.0,43.0955,43.1371,43.0788,43.1288,209729.0
2019-02-05 10:15:00,51.73,51.78,51.72,51.77,424608.0,43.1288,43.1705,43.1205,43.1622,424608.0
2019-02-05 10:20:00,51.78,51.8,51.77,51.79,99143.0,43.1705,43.1872,43.1622,43.1788,99143.0
2019-02-05 10:25:00,51.79,51.83,51.79,51.82,250629.0,43.1788,43.2122,43.1788,43.2038,250629.0
2019-02-05 10:30:00,51.82,51.86,51.81,51.85,151270.0,43.2038,43.2372,43.1955,43.2288,151270.0
2019-02-05 10:35:00,51.85,51.89,51.84,51.85,634957.0,43.2288,43.2622,43.2205,43.2288,634957.0
2019-02-05 10:40:00,51.86,51.91,51.86,51.91,261896.0,43.2372,43.2789,43.2372,43.2789,261896.0
2019-02-05 10:45:00,51.91,51.93,51.89,51.91,319839.0,43.2789,43.2955,43.2622,43.2789,319839.0
2019-02-05 10:50:00,51.91,51.94,51.87,51.94,233926.0,43.2789,43.3039,43.2455,43.3039,233926.0
2019-02-05 10:55:00,51.94,51.97,51.91,51.93,260507.0,43.3039,43.3289,43.2789,43.2955,260507.0
2019-02-05 11:00:00,51.94,51.97,51.91,51.97,203179.0,43.3039,43.3289,43.2789,43.3289,203179.0
2019-02-05 11:05:00,51.97,51.98,51.94,51.94,215922.0,43.3289,43.3372,43.3039,43.3039,215922.0
2019-02-05 11:10:00,51.94,51.95,51.91,51.91,291174.0,43.3039,43.3122,43.2789,43.2789,291174.0
2019-02-05 11:15:00,51.91,51.93,51.88,51.93,109320.0,43.2789,43.2955,43.2539,43.2955,109320.0
2019-02-05 11:20:00,51.92,51.94,51.91,51.92,206202.0,43.2872,43.3039,43.2789,43.2872,206202.0
2019-02-05 11:25:00,51.92,51.93,51.9,51.92,260463.0,43.2872,43.2955,43.2705,43.2872,260463.0
2019-02-05 11:30:00,51.92,51.96,51.91,51.95,243726.0,43.2872,43.3206,43.2789,43.3122,243726.0
2019-02-05 11:35:00,51.96,52.02,51.96,52.02,292154.0,43.3206,43.3706,43.3206,43.3706,292154.0
2019-02-05 11:40:00,52.02,52.04,52.01,52.02,286689.0,43.3706,43.3873,43.3622,43.3706,286689.0
2019-02-05 11:45:00,52.01,52.03,51.99,52.0,112675.0,43.3622,43.3789,43.3456,43.3539,112675.0
2019-02-05 11:50:00,52.0,52.05,51.99,52.04,103171.0,43.3539,43.3956,43.3456,43.3873,103171.0
2019-02-05 11:55:00,52.03,52.05,52.02,52.04,177848.0,43.3789,43.3956,43.3706,43.3873,177848.0
2019-02-05 12:00:00,52.04,52.06,52.01,52.05,371668.0,43.3873,43.4039,43.3622,43.3956,371668.0
2019-02-05 12:05:00,52.05,52.05,52.02,52.03,279162.0,43.3956,43.3956,43.3706,43.3789,279162.0
2019-02-05 12:10:00,52.03,52.08,52.01,52.07,187829.0,43.3789,43.4206,43.3622,43.4123,187829.0
2019-02-05 12:15:00,52.07,52.09,52.05,52.05,146670.0,43.4123,43.4289,43.3956,43.3956,146670.0
2019-02-05 12:20:00,52.05,52.06,52.0,52.0,321462.0,43.3956,43.4039,43.3539,43.3539,321462.0
2019-02-05 12:25:00,52.0,52.06,51.99,52.04,281189.0,43.3539,43.4039,43.3456,43.3873,281189.0
2019-02-05 12:30:00,52.05,52.06,52.02,52.05,156199.0,43.3956,43.4039,43.3706,43.3956,156199.0
2019-02-05 12:35:00,52.05,52.08,52.04,52.07,200922.0,43.3956,43.4206,43.3873,43.4123,200922.0
2019-02-05 12:40:00,52.07,52.08,52.05,52.07,70104.0,43.4123,43.4206,43.3956,43.4123,70104.0
2019-02-05 12:45:00,52.07,52.09,52.02,52.02,158190.0,43.4123,43.4289,43.3706,43.3706,158190.0
2019-02-05 12:50:00,52.03,52.06,52.01,52.03,143388.0,43.3789,43.4039,43.3622,43.3789,143388.0
2019-02-05 12:55:00,52.03,52.04,51.98,51.99,1072350.0,43.3789,43.3873,43.3372,43.3456,1072350.0
2019-02-05 13:00:00,51.98,52.03,51.98,52.0,181223.0,43.3372,43.3789,43.3372,43.3539,181223.0
2019-02-05 13:05:00,52.0,52.0,51.95,51.97,132056.0,43.3539,43.3539,43.3122,43.3289,132056.0
2019-02-05 13:10:00,51.97,52.01,51.96,52.01,177580.0,43.3289,43.3622,43.3206,43.3622,177580.0
2019-02-05 13:15:00,52.01,52.01,51.98,52.0,123538.0,43.3622,43.3622,43.3372,43.3539,123538.0
2019-02-05 13:20:00,52.0,52.05,52.0,52.05,129684.0,43.3539,43.3956,43.3539,43.3956,129684.0
2019-02-05 13:25:00,52.04,52.07,52.04,52.06,118296.0,43.3873,43.4123,43.3873,43.4039,118296.0
2019-02-05 13:30:00,52.05,52.06,52.04,52.04,203674.0,43.3956,43.4039,43.3873,43.3873,203674.0
2019-02-05 13:35:00,52.04,52.04,52.02,52.03,97306.0,43.3873,43.3873,43.3706,43.3789,97306.0
2019-02-05 13:40:00,52.03,52.05,52.02,52.04,821554.0,43.3789,43.3956,43.3706,43.3873,821554.0
2019-02-05 13:45:00,52.04,52.07,52.04,52.07,67788.0,43.3873,43.4123,43.3873,43.4123,67788.0
2019-02-05 13:50:00,52.07,52.09,52.05,52.08,226263.0,43.4123,43.4289,43.3956,43.4206,226263.0
2019-02-05 13:55:00,52.08,52.1,52.08,52.1,158895.0,43.4206,43.4373,43.4206,43.4373,158895.0
2019-02-05 14:00:00,52.1,52.15,52.09,52.14,127935.0,43.4373,43.479,43.4289,43.4706,127935.0
2019-02-05 14:05:00,52.14,52.17,52.12,52.16,174753.0,43.4706,43.4956,43.454,43.4873,174753.0
2019-02-05 14:10:00,52.16,52.17,52.13,52.16,133817.0,43.4873,43.4956,43.4623,43.4873,133817.0
2019-02-05 14:15:00,52.17,52.17,52.14,52.15,127336.0,43.4956,43.4956,43.4706,43.479,127336.0
2019-02-05 14:20:00,52.15,52.16,52.13,52.14,121493.0,43.479,43.4873,43.4623,43.4706,121493.0
2019-02-05 14:25:00,52.15,52.15,52.13,52.14,97612.0,43.479,43.479,43.4623,43.4706,97612.0
2019-02-05 14:30:00,52.13,52.14,52.1,52.12,157816.0,43.4623,43.4706,43.4373,43.454,157816.0
2019-02-05 14:35:00,52.12,52.12,52.09,52.1,94000.0,43.454,43.454,43.4289,43.4373,94000.0
2019-02-05 14:40:00,52.09,52.12,52.08,52.12,136704.0,43.4289,43.454,43.4206,43.454,136704.0
2019-02-05 14:45:00,52.11,52.14,52.11,52.14,185808.0,43.4456,43.4706,43.4456,43.4706,185808.0
2019-02-05 14:50:00,52.13,52.14,52.11,52.13,177870.0,43.4623,43.4706,43.4456,43.4623,177870.0
2019-02-05 14:55:00,52.13,52.16,52.12,52.15,185870.0,43.4623,43.4873,43.454,43.479,185870.0
2019-02-05 15:00:00,52.15,52.15,52.13,52.14,181417.0,43.479,43.479,43.4623,43.4706,181417.0
2019-02-05 15:05:00,52.15,52.16,52.13,52.15,280705.0,43.479,43.4873,43.4623,43.479,280705.0
2019-02-05 15:10:00,52.15,52.15,52.12,52.13,180155.0,43.479,43.479,43.454,43.4623,180155.0
2019-02-05 15:15:00,52.13,52.15,52.13,52.15,252387.0,43.4623,43.479,43.4623,43.479,252387.0
2019-02-05 15:20:00,52.15,52.17,52.14,52.16,153457.0,43.479,43.4956,43.4706,43.4873,153457.0
2019-02-05 15:25:00,52.16,52.18,52.16,52.18,156183.0,43.4873,43.504,43.4873,43.504,156183.0
2019-02-05 15:30:00,52.18,52.18,52.15,52.15,215930.0,43.504,43.504,43.479,43.479,215930.0
2019-02-05 15:35:00,52.16,52.16,52.12,52.13,218117.0,43.4873,43.4873,43.454,43.4623,218117.0
2019-02-05 15:40:00,52.13,52.14,52.1,52.11,316831.0,43.4623,43.4706,43.4373,43.4456,316831.0
2019-02-05 15:45:00,52.1,52.11,52.08,52.1,324923.0,43.4373,43.4456,43.4206,43.4373,324923.0
2019-02-05 15:50:00,52.1,52.11,52.07,52.07,231962.0,43.4373,43.4456,43.4123,43.4123,231962.0
2019-02-05 15:55:00,52.08,52.14,52.07,52.13,842266.0,43.4206,43.4706,43.4123,43.4623,842266.0
2019-02-06 09:30:00,51.91,51.93,51.85,51.88,333645.0,43.2789,43.2955,43.2288,43.2539,333645.0
2019-02-06 09:35:00,51.88,51.91,51.85,51.85,278544.0,43.2539,43.2789,43.2288,43.2288,278544.0
2019-02-06 09:40:00,51.85,51.87,51.82,51.84,140110.0,43.2288,43.2455,43.2038,43.2205,140110.0
2019-02-06 09:45:00,51.85,51.92,51.83,51.89,150214.0,43.2288,43.2872,43.2122,43.2622,150214.0
2019-02-06 09:50:00,51.89,51.92,51.87,51.92,59897.0,43.2622,43.2872,43.2455,43.2872,59897.0
2019-02-06 09:55:00,51.92,51.94,51.88,51.88,89313.0,43.2872,43.3039,43.2539,43.2539,89313.0
2019-02-06 10:00:00,51.88,51.88,51.82,51.85,88007.0,43.2539,43.2539,43.2038,43.2288,88007.0
2019-02-06 10:05:00,51.85,51.89,51.78,51.79,109319.0,43.2288,43.2622,43.1705,43.1788,109319.0
2019-02-06 10:10:00,51.79,51.79,51.69,51.71,274349.0,43.1788,43.1788,43.0955,43.1121,274349.0
2019-02-06 10:15:00,51.71,51.73,51.65,51.72,220511.0,43.1121,43.1288,43.0621,43.1205,220511.0
2019-02-06 10:20:00,51.72,51.73,51.65,51.73,197387.0,43.1205,43.1288,43.0621,43.1288,197387.0
2019-02-06 10:25:00,51.72,51.75,51.7,51.72,189593.0,43.1205,43.1455,43.1038,43.1205,189593.0
2019-02-06 10:30:00,51.71,51.77,51.71,51.74,89451.0,43.1121,43.1622,43.1121,43.1371,89451.0
2019-02-06 10:35:00,51.74,51.8,51.73,51.79,150204.0,43.1371,43.1872,43.1288,43.1788,150204.0
2019-02-06 10:40:00,51.79,51.8,51.77,51.78,104410.0,43.1788,43.1872,43.1622,43.1705,104410.0
2019-02-06 10:45:00,51.78,51.82,51.78,51.8,191962.0,43.1705,43.2038,43.1705,43.1872,191962.0
2019-02-06 10:50:00,51.8,51.8,51.76,51.78,121576.0,43.1872,43.1872,43.1538,43.1705,121576.0
2019-02-06 10:55:00,51.79,51.8,51.74,51.76,357578.0,43.1788,43.1872,43.1371,43.1538,357578.0
2019-02-06 11:00:00,51.76,51.79,51.75,51.77,98744.0,43.1538,43.1788,43.1455,43.1622,98744.0
2019-02-06 11:05:00,51.77,51.78,51.72,51.72,195021.0,43.1622,43.1705,43.1205,43.1205,195021.0
2019-02-06 11:10:00,51.72,51.72,51.61,51.62,488386.0,43.1205,43.1205,43.0288,43.0371,488386.0
2019-02-06 11:15:00,51.62,51.63,51.55,51.56,138732.0,43.0371,43.0454,42.9787,42.9871,138732.0
2019-02-06 11:20:00,51.56,51.67,51.56,51.65,367214.0,42.9871,43.0788,42.9871,43.0621,367214.0
2019-02-06 11:25:00,51.64,51.65,51.6,51.62,63785.0,43.0538,43.0621,43.0204,43.0371,63785.0
2019-02-06 11:30:00,51.63,51.69,51.63,51.66,223901.0,43.0454,43.0955,43.0454,43.0704,223901.0
2019-02-06 11:35:00,51.67,51.72,51.64,51.7,91261.0,43.0788,43.1205,43.0538,43.1038,91261.0
2019-02-06 11:40:00,51.71,51.75,51.71,51.72,56703.0,43.1121,43.1455,43.1121,43.1205,56703.0
2019-02-06 11:45:00,51.71,51.73,51.69,51.7,104380.0,43.1121,43.1288,43.0955,43.1038,104380.0
2019-02-06 11:50:00,51.71,51.71,51.63,51.64,103884.0,43.1121,43.1121,43.0454,43.0538,103884.0
2019-02-06 11:55:00,51.65,51.67,51.62,51.64,230611.0,43.0621,43.0788,43.0371,43.0538,230611.0
2019-02-06 12:00:00,51.64,51.67,51.62,51.67,48193.0,43.0538,43.0788,43.0371,43.0788,48193.0
2019-02-06 12:05:00,51.66,51.68,51.61,51.62,46280.0,43.0704,43.0871,43.0288,43.0371,46280.0
2019-02-06 12:10:00,51.62,51.66,51.6,51.66,60178.0,43.0371,43.0704,43.0204,43.0704,60178.0
2019-02-06 12:15:00,51.66,51.67,51.64,51.66,149216.0,43.0704,43.0788,43.0538,43.0704,149216.0
2019-02-06 12:20:00,51.66,51.68,51.65,51.66,174276.0,43.0704,43.0871,43.0621,43.0704,174276.0
2019-02-06 12:25:00,51.67,51.68,51.65,51.65,52391.0,43.0788,43.0871,43.0621,43.0621,52391.0
2019-02-06 12:30:00,51.66,51.68,51.65,51.66,98236.0,43.0704,43.0871,43.0621,43.0704,98236.0
2019-02-06 12:35:00,51.66,51.67,51.64,51.67,56134.0,43.0704,43.0788,43.0538,43.0788,56134.0
2019-02-06 12:40:00,51.66,51.67,51.64,51.65,70608.0,43.0704,43.0788,43.0538,43.0621,70608.0
2019-02-06 12:45:00,51.65,51.66,51.62,51.66,90936.0,43.0621,43.0704,43.0371,43.0704,90936.0
2019-02-06 12:50:00,51.66,51.67,51.64,51.65,97994.0,43.0704,43.0788,43.0538,43.0621,97994.0
2019-02-06 12:55:00,51.65,51.66,51.64,51.65,90766.0,43.0621,43.0704,43.0538,43.0621,90766.0
2019-02-06 13:00:00,51.64,51.66,51.62,51.62,49316.0,43.0538,43.0704,43.0371,43.0371,49316.0
2019-02-06 13:05:00,51.63,51.63,51.58,51.59,35703.0,43.0454,43.0454,43.0037,43.0121,35703.0
2019-02-06 13:10:00,51.59,51.59,51.56,51.58,724191.0,43.0121,43.0121,42.9871,43.0037,724191.0
2019-02-06 13:15:00,51.58,51.59,51.55,51.56,47770.0,43.0037,43.0121,42.9787,42.9871,47770.0
2019-02-06 13:20:00,51.56,51.57,51.53,51.53,52520.0,42.9871,42.9954,42.9621,42.9621,52520.0
2019-02-06 13:25:00,51.54,51.56,51.52,51.55,27714.0,42.9704,42.9871,42.9537,42.9787,27714.0
2019-02-06 13:30:00,51.55,51.55,51.52,51.54,37832.0,42.9787,42.9787,42.9537,42.9704,37832.0
2019-02-06 13:35:00,51.54,51.57,51.54,51.56,39239.0,42.9704,42.9954,42.9704,42.9871,39239.0
2019-02-06 13:40:00,51.56,51.58,51.55,51.56,1021429.0,42.9871,43.0037,42.9787,42.9871,1021429.0
2019-02-06 13:45:00,51.55,51.56,51.53,51.54,30098.0,42.9787,42.9871,42.9621,42.9704,30098.0
2019-02-06 13:50:00,51.53,51.54,51.49,51.5,59366.0,42.9621,42.9704,42.9287,42.937,59366.0
2019-02-06 13:55:00,51.5,51.52,51.48,51.51,163347.0,42.937,42.9537,42.9204,42.9454,163347.0
2019-02-06 14:00:00,51.51,51.51,51.47,51.49,60658.0,42.9454,42.9454,42.912,42.9287,60658.0
2019-02-06 14:05:00,51.48,51.5,51.46,51.47,189207.0,42.9204,42.937,42.9037,42.912,189207.0
2019-02-06 14:10:00,51.46,51.49,51.44,51.48,199971.0,42.9037,42.9287,42.887,42.9204,199971.0
2019-02-06 14:15:00,51.48,51.51,51.47,51.47,117221.0,42.9204,42.9454,42.912,42.912,117221.0
2019-02-06 14:20:00,51.47,51.48,51.45,51.47,222136.0,42.912,42.9204,42.8954,42.912,222136.0
2019-02-06 14:25:00,51.47,51.49,51.45,51.47,152218.0,42.912,42.9287,42.8954,42.912,152218.0
2019-02-06 14:30:00,51.46,51.46,51.39,51.42,117787.0,42.9037,42.9037,42.8453,42.8703,117787.0
2019-02-06 14:35:00,51.42,51.43,51.36,51.37,256116.0,42.8703,42.8787,42.8203,42.8287,256116.0
2019-02-06 14:40:00,51.37,51.39,51.36,51.39,192470.0,42.8287,42.8453,42.8203,42.8453,192470.0
2019-02-06 14:45:00,51.39,51.4,51.35,51.38,206429.0,42.8453,42.8537,42.812,42.837,206429.0
2019-02-06 14:50:00,51.38,51.41,51.37,51.41,100839.0,42.837,42.862,42.8287,42.862,100839.0
2019-02-06 14:55:00,51.4,51.43,51.39,51.42,86017.0,42.8537,42.8787,42.8453,42.8703,86017.0
2019-02-06 15:00:00,51.42,51.45,51.41,51.43,140604.0,42.8703,42.8954,42.862,42.8787,140604.0
2019-02-06 15:05:00,51.42,51.45,51.42,51.45,89135.0,42.8703,42.8954,42.8703,42.8954,89135.0
2019-02-06 15:10:00,51.45,51.45,51.42,51.45,49238.0,42.8954,42.8954,42.8703,42.8954,49238.0
2019-02-06 15:15:00,51.45,51.47,51.42,51.45,75436.0,42.8954,42.912,42.8703,42.8954,75436.0
2019-02-06 15:20:00,51.46,51.48,51.44,51.48,42262.0,42.9037,42.9204,42.887,42.9204,42262.0
2019-02-06 15:25:00,51.48,51.49,51.47,51.47,272744.0,42.9204,42.9287,42.912,42.912,272744.0
2019-02-06 15:30:00,51.47,51.48,51.42,51.43,207517.0,42.912,42.9204,42.8703,42.8787,207517.0
2019-02-06 15:35:00,51.43,51.45,51.42,51.45,177096.0,42.8787,42.8954,42.8703,42.8954,177096.0
2019-02-06 15:40:00,51.45,51.46,51.42,51.43,140274.0,42.8954,42.9037,42.8703,42.8787,140274.0
2019-02-06 15:45:00,51.43,51.48,51.41,51.46,169122.0,42.8787,42.9204,42.862,42.9037,169122.0
2019-02-06 15:50:00,51.46,51.49,51.45,51.46,140013.0,42.9037,42.9287,42.8954,42.9037,140013.0
2019-02-06 15:55:00,51.45,51.47,51.42,51.47,412782.0,42.8954,42.912,42.8703,42.912,412782.0
2019-02-07 09:30:00,51.07,51.13,51.06,51.07,576176.0,42.5785,42.6286,42.5702,42.5785,576176.0
2019-02-07 09:35:00,51.07,51.07,50.96,50.98,600842.0,42.5785,42.5785,42.4868,42.5035,600842.0
2019-02-07 09:40:00,50.98,51.0,50.95,50.95,239475.0,42.5035,42.5202,42.4785,42.4785,239475.0
2019-02-07 09:45:00,50.95,51.01,50.94,50.97,203550.0,42.4785,42.5285,42.4702,42.4952,203550.0
2019-02-07 09:50:00,50.97,51.04,50.97,51.01,367772.0,42.4952,42.5535,42.4952,42.5285,367772.0
2019-02-07 09:55:00,51.01,51.1,51.01,51.1,371563.0,42.5285,42.6036,42.5285,42.6036,371563.0
2019-02-07 10:00:00,51.1,51.11,51.02,51.03,159707.0,42.6036,42.6119,42.5369,42.5452,159707.0
2019-02-07 10:05:00,51.04,51.06,51.01,51.06,130501.0,42.5535,42.5702,42.5285,42.5702,130501.0
2019-02-07 10:10:00,51.06,51.15,51.06,51.15,434102.0,42.5702,42.6452,42.5702,42.6452,434102.0
2019-02-07 10:15:00,51.16,51.17,51.12,51.14,522052.0,42.6536,42.6619,42.6202,42.6369,522052.0
2019-02-07 10:20:00,51.14,51.22,51.13,51.22,212840.0,42.6369,42.7036,42.6286,42.7036,212840.0
2019-02-07 10:25:00,51.22,51.25,51.2,51.25,89631.0,42.7036,42.7286,42.6869,42.7286,89631.0
2019-02-07 10:30:00,51.25,51.3,51.24,51.3,430420.0,42.7286,42.7703,42.7203,42.7703,430420.0
2019-02-07 10:35:00,51.31,51.31,51.23,51.23,193122.0,42.7786,42.7786,42.7119,42.7119,193122.0
2019-02-07 10:40:00,51.22,51.23,51.11,51.13,133899.0,42.7036,42.7119,42.6119,42.6286,133899.0
2019-02-07 10:45:00,51.12,51.14,51.06,51.06,200385.0,42.6202,42.6369,42.5702,42.5702,200385.0
2019-02-07 10:50:00,51.07,51.09,50.98,51.01,301473.0,42.5785,42.5952,42.5035,42.5285,301473.0
2019-02-07 10:55:00,51.01,51.01,50.95,50.96,204732.0,42.5285,42.5285,42.4785,42.4868,204732.0
2019-02-07 11:00:00,50.96,50.99,50.92,50.99,141786.0,42.4868,42.5118,42.4535,42.5118,141786.0
2019-02-07 11:05:00,50.98,50.99,50.93,50.95,155659.0,42.5035,42.5118,42.4618,42.4785,155659.0
2019-02-07 11:10:00,50.94,50.95,50.89,50.89,310595.0,42.4702,42.4785,42.4285,42.4285,310595.0
2019-02-07 11:15:00,50.9,50.95,50.88,50.89,162315.0,42.4368,42.4785,42.4201,42.4285,162315.0
2019-02-07 11:20:00,50.89,50.89,50.83,50.83,271233.0,42.4285,42.4285,42.3784,42.3784,271233.0
2019-02-07 11:25:00,50.84,50.85,50.79,50.8,188694.0,42.3868,42.3951,42.3451,42.3534,188694.0
2019-02-07 11:30:00,50.81,50.81,50.6,50.62,717785.0,42.3618,42.3618,42.1867,42.2034,717785.0
2019-02-07 11:35:00,50.61,50.69,50.54,50.65,264399.0,42.195,42.2617,42.1367,42.2284,264399.0
2019-02-07 11:40:00,50.65,50.73,50.65,50.68,337405.0,42.2284,42.2951,42.2284,42.2534,337405.0
2019-02-07 11:45:00,50.68,50.73,50.64,50.64,231514.0,42.2534,42.2951,42.22,42.22,231514.0
2019-02-07 11:50:00,50.65,50.72,50.61,50.66,101132.0,42.2284,42.2867,42.195,42.2367,101132.0
2019-02-07 11:55:00,50.67,50.68,50.59,50.6,181442.0,42.245,42.2534,42.1784,42.1867,181442.0
2019-02-07 12:00:00,50.6,50.64,50.54,50.58,158867.0,42.1867,42.22,42.1367,42.17,158867.0
2019-02-07 12:05:00,50.57,50.67,50.56,50.66,399550.0,42.1617,42.245,42.1533,42.2367,399550.0
2019-02-07 12:10:00,50.66,50.68,50.64,50.67,107058.0,42.2367,42.2534,42.22,42.245,107058.0
2019-02-07 12:15:00,50.67,50.71,50.64,50.71,59506.0,42.245,42.2784,42.22,42.2784,59506.0
2019-02-07 12:20:00,50.71,50.76,50.7,50.75,111341.0,42.2784,42.3201,42.2701,42.3117,111341.0
2019-02-07 12:25:00,50.75,50.77,50.73,50.74,253024.0,42.3117,42.3284,42.2951,42.3034,253024.0
2019-02-07 12:30:00,50.74,50.79,50.72,50.79,238102.0,42.3034,42.3451,42.2867,42.3451,238102.0
2019-02-07 12:35:00,50.79,50.81,50.76,50.79,121526.0,42.3451,42.3618,42.3201,42.3451,121526.0
2019-02-07 12:40:00,50.79,50.81,50.71,50.72,200676.0,42.3451,42.3618,42.2784,42.2867,200676.0
2019-02-07 12:45:00,50.72,50.73,50.68,50.72,60445.0,42.2867,42.2951,42.2534,42.2867,60445.0
2019-02-07 12:50:00,50.72,50.72,50.67,50.68,108637.0,42.2867,42.2867,42.245,42.2534,108637.0
2019-02-07 12:55:00,50.68,50.73,50.67,50.72,175796.0,42.2534,42.2951,42.245,42.2867,175796.0
2019-02-07 13:00:00,50.72,50.81,50.71,50.81,156009.0,42.2867,42.3618,42.2784,42.3618,156009.0
2019-02-07 13:05:00,50.81,50.85,50.81,50.85,147937.0,42.3618,42.3951,42.3618,42.3951,147937.0
2019-02-07 13:10:00,50.85,50.86,50.84,50.85,55353.0,42.3951,42.4035,42.3868,42.3951,55353.0
2019-02-07 13:15:00,50.86,50.87,50.83,50.83,104799.0,42.4035,42.4118,42.3784,42.3784,104799.0
2019-02-07 13:20:00,50.84,50.9,50.84,50.89,125919.0,42.3868,42.4368,42.3868,42.4285,125919.0
2019-02-07 13:25:00,50.89,50.93,50.86,50.9,204790.0,42.4285,42.4618,42.4035,42.4368,204790.0
2019-02-07 13:30:00,50.91,50.96,50.89,50.94,104550.0,42.4451,42.4868,42.4285,42.4702,104550.0
2019-02-07 13:35:00,50.94,50.97,50.92,50.93,80211.0,42.4702,42.4952,42.4535,42.4618,80211.0
2019-02-07 13:40:00,50.93,50.94,50.9,50.91,308732.0,42.4618,42.4702,42.4368,42.4451,308732.0
2019-02-07 13:45:00,50.9,50.95,50.9,50.92,97656.0,42.4368,42.4785,42.4368,42.4535,97656.0
2019-02-07 13:50:00,50.92,50.93,50.9,50.91,56403.0,42.4535,42.4618,42.4368,42.4451,56403.0
2019-02-07 13:55:00,50.91,50.93,50.87,50.89,252817.0,42.4451,42.4618,42.4118,42.4285,252817.0
2019-02-07 14:00:00,50.89,50.9,50.84,50.86,90683.0,42.4285,42.4368,42.3868,42.4035,90683.0
2019-02-07 14:05:00,50.86,50.89,50.81,50.82,111441.0,42.4035,42.4285,42.3618,42.3701,111441.0
2019-02-07 14:10:00,50.83,50.83,50.76,50.78,166794.0,42.3784,42.3784,42.3201,42.3368,166794.0
2019-02-07 14:15:00,50.79,50.8,50.72,50.78,183065.0,42.3451,42.3534,42.2867,42.3368,183065.0
2019-02-07 14:20:00,50.78,50.79,50.74,50.77,164712.0,42.3368,42.3451,42.3034,42.3284,164712.0
2019-02-07 14:25:00,50.76,50.88,50.76,50.87,151058.0,42.3201,42.4201,42.3201,42.4118,151058.0
2019-02-07 14:30:00,50.88,50.9,50.86,50.88,102860.0,42.4201,42.4368,42.4035,42.4201,102860.0
2019-02-07 14:35:00,50.89,50.91,50.84,50.86,88206.0,42.4285,42.4451,42.3868,42.4035,88206.0
2019-02-07 14:40:00,50.86,50.88,50.84,50.86,188936.0,42.4035,42.4201,42.3868,42.4035,188936.0
2019-02-07 14:45:00,50.86,50.89,50.84,50.85,104892.0,42.4035,42.4285,42.3868,42.3951,104892.0
2019-02-07 14:50:00,50.85,50.87,50.81,50.83,244358.0,42.3951,42.4118,42.3618,42.3784,244358.0
2019-02-07 14:55:00,50.84,50.86,50.82,50.82,67594.0,42.3868,42.4035,42.3701,42.3701,67594.0
2019-02-07 15:00:00,50.83,50.88,50.82,50.82,220674.0,42.3784,42.4201,42.3701,42.3701,220674.0
2019-02-07 15:05:00,50.82,50.86,50.8,50.83,284729.0,42.3701,42.4035,42.3534,42.3784,284729.0
2019-02-07 15:10:00,50.84,50.84,50.78,50.83,139918.0,42.3868,42.3868,42.3368,42.3784,139918.0
2019-02-07 15:15:00,50.83,50.86,50.82,50.85,214557.0,42.3784,42.4035,42.3701,42.3951,214557.0
2019-02-07 15:20:00,50.85,50.87,50.84,50.87,281568.0,42.3951,42.4118,42.3868,42.4118,281568.0
2019-02-07 15:25:00,50.87,50.9,50.85,50.9,169337.0,42.4118,42.4368,42.3951,42.4368,169337.0
2019-02-07 15:30:00,50.9,50.91,50.86,50.88,348086.0,42.4368,42.4451,42.4035,42.4201,348086.0
2019-02-07 15:35:00,50.88,50.93,50.87,50.92,127617.0,42.4201,42.4618,42.4118,42.4535,127617.0
2019-02-07 15:40:00,50.91,50.99,50.91,50.97,244089.0,42.4451,42.5118,42.4451,42.4952,244089.0
2019-02-07 15:45:00,50.97,50.99,50.96,50.98,302542.0,42.4952,42.5118,42.4868,42.5035,302542.0
2019-02-07 15:50:00,50.98,51.0,50.97,50.97,426675.0,42.5035,42.5202,42.4952,42.4952,426675.0
2019-02-07 15:55:00,50.97,50.99,50.94,50.98,1365082.0,42.4952,42.5118,42.4702,42.5035,1365082.0
2019-02-08 09:30:00,50.62,50.68,50.61,50.67,534505.0,42.2034,42.2534,42.195,42.245,534505.0
2019-02-08 09:35:00,50.67,50.7,50.62,50.63,488611.0,42.245,42.2701,42.2034,42.2117,488611.0
2019-02-08 09:40:00,50.62,50.66,50.6,50.61,303908.0,42.2034,42.2367,42.1867,42.195,303908.0
2019-02-08 09:45:00,50.61,50.62,50.53,50.62,206618.0,42.195,42.2034,42.1283,42.2034,206618.0
2019-02-08 09:50:00,50.61,50.63,50.56,50.56,108582.0,42.195,42.2117,42.1533,42.1533,108582.0
2019-02-08 09:55:00,50.56,50.58,50.52,50.52,313274.0,42.1533,42.17,42.12,42.12,313274.0
2019-02-08 10:00:00,50.52,50.53,50.47,50.52,218073.0,42.12,42.1283,42.0783,42.12,218073.0
2019-02-08 10:05:00,50.51,50.6,50.51,50.58,112629.0,42.1117,42.1867,42.1117,42.17,112629.0
2019-02-08 10:10:00,50.57,50.6,50.5,50.51,161871.0,42.1617,42.1867,42.1033,42.1117,161871.0
2019-02-08 10:15:00,50.51,50.53,50.45,50.45,266915.0,42.1117,42.1283,42.0616,42.0616,266915.0
2019-02-08 10:20:00,50.45,50.48,50.44,50.45,198736.0,42.0616,42.0866,42.0533,42.0616,198736.0
2019-02-08 10:25:00,50.45,50.49,50.43,50.48,115310.0,42.0616,42.095,42.045,42.0866,115310.0
2019-02-08 10:30:00,50.47,50.54,50.46,50.53,286942.0,42.0783,42.1367,42.07,42.1283,286942.0
2019-02-08 10:35:00,50.53,50.55,50.5,50.54,257363.0,42.1283,42.145,42.1033,42.1367,257363.0
2019-02-08 10:40:00,50.54,50.59,50.53,50.54,260457.0,42.1367,42.1784,42.1283,42.1367,260457.0
2019-02-08 10:45:00,50.54,50.56,50.51,50.52,108074.0,42.1367,42.1533,42.1117,42.12,108074.0
2019-02-08 10:50:00,50.51,50.53,50.47,50.47,96472.0,42.1117,42.1283,42.0783,42.0783,96472.0
2019-02-08 10:55:00,50.46,50.49,50.42,50.43,150012.0,42.07,42.095,42.0366,42.045,150012.0
2019-02-08 11:00:00,50.44,50.44,50.37,50.39,301775.0,42.0533,42.0533,41.9949,42.0116,301775.0
2019-02-08 11:05:00,50.38,50.41,50.36,50.41,64237.0,42.0033,42.0283,41.9866,42.0283,64237.0
2019-02-08 11:10:00,50.4,50.42,50.36,50.41,101430.0,42.0199,42.0366,41.9866,42.0283,101430.0
2019-02-08 11:15:00,50.42,50.45,50.36,50.37,131692.0,42.0366,42.0616,41.9866,41.9949,131692.0
2019-02-08 11:20:00,50.36,50.42,50.35,50.41,96961.0,41.9866,42.0366,41.9783,42.0283,96961.0
2019-02-08 11:25:00,50.42,50.43,50.39,50.39,69265.0,42.0366,42.045,42.0116,42.0116,69265.0
2019-02-08 11:30:00,50.39,50.42,50.36,50.37,83395.0,42.0116,42.0366,41.9866,41.9949,83395.0
2019-02-08 11:35:00,50.37,50.38,50.33,50.37,106186.0,41.9949,42.0033,41.9616,41.9949,106186.0
2019-02-08 11:40:00,50.36,50.44,50.36,50.44,147241.0,41.9866,42.0533,41.9866,42.0533,147241.0
2019-02-08 11:45:00,50.43,50.44,50.35,50.4,144226.0,42.045,42.0533,41.9783,42.0199,144226.0
2019-02-08 11:50:00,50.41,50.48,50.4,50.48,61976.0,42.0283,42.0866,42.0199,42.0866,61976.0
2019-02-08 11:55:00,50.48,50.51,50.46,50.5,58920.0,42.0866,42.1117,42.07,42.1033,58920.0
2019-02-08 12:00:00,50.51,50.53,50.48,50.49,108875.0,42.1117,42.1283,42.0866,42.095,108875.0
2019-02-08 12:05:00,50.49,50.5,50.44,50.46,66028.0,42.095,42.1033,42.0533,42.07,66028.0
2019-02-08 12:10:00,50.45,50.47,50.44,50.46,79040.0,42.0616,42.0783,42.0533,42.07,79040.0
2019-02-08 12:15:00,50.46,50.52,50.46,50.51,45894.0,42.07,42.12,42.07,42.1117,45894.0
2019-02-08 12:20:00,50.51,50.54,50.49,50.53,40573.0,42.1117,42.1367,42.095,42.1283,40573.0
2019-02-08 12:25:00,50.52,50.54,50.52,50.53,53248.0,42.12,42.1367,42.12,42.1283,53248.0
2019-02-08 12:30:00,50.54,50.59,50.53,50.58,116721.0,42.1367,42.1784,42.1283,42.17,116721.0
2019-02-08 12:35:00,50.57,50.59,50.55,50.57,85998.0,42.1617,42.1784,42.145,42.1617,85998.0
2019-02-08 12:40:00,50.57,50.61,50.56,50.59,49688.0,42.1617,42.195,42.1533,42.1784,49688.0
2019-02-08 12:45:00,50.6,50.65,50.6,50.64,131457.0,42.1867,42.2284,42.1867,42.22,131457.0
2019-02-08 12:50:00,50.65,50.65,50.6,50.6,36648.0,42.2284,42.2284,42.1867,42.1867,36648.0
2019-02-08 12:55:00,50.6,50.62,50.58,50.6,59234.0,42.1867,42.2034,42.17,42.1867,59234.0
2019-02-08 13:00:00,50.6,50.64,50.6,50.63,49723.0,42.1867,42.22,42.1867,42.2117,49723.0
2019-02-08 13:05:00,50.63,50.64,50.61,50.61,38555.0,42.2117,42.22,42.195,42.195,38555.0
2019-02-08 13:10:00,50.62,50.66,50.61,50.65,85776.0,42.2034,42.2367,42.195,42.2284,85776.0
2019-02-08 13:15:00,50.65,50.66,50.58,50.59,205695.0,42.2284,42.2367,42.17,42.1784,205695.0
2019-02-08 13:20:00,50.59,50.63,50.59,50.61,28705.0,42.1784,42.2117,42.1784,42.195,28705.0
2019-02-08 13:25:00,50.61,50.64,50.6,50.63,20419.0,42.195,42.22,42.1867,42.2117,20419.0
2019-02-08 13:30:00,50.63,50.64,50.6,50.61,48667.0,42.2117,42.22,42.1867,42.195,48667.0
2019-02-08 13:35:00,50.61,50.61,50.59,50.59,137544.0,42.195,42.195,42.1784,42.1784,137544.0
2019-02-08 13:40:00,50.59,50.67,50.59,50.66,106310.0,42.1784,42.245,42.1784,42.2367,106310.0
2019-02-08 13:45:00,50.66,50.68,50.63,50.64,114371.0,42.2367,42.2534,42.2117,42.22,114371.0
2019-02-08 13:50:00,50.64,50.65,50.62,50.63,27710.0,42.22,42.2284,42.2034,42.2117,27710.0
2019-02-08 13:55:00,50.63,50.67,50.62,50.66,94824.0,42.2117,42.245,42.2034,42.2367,94824.0
2019-02-08 14:00:00,50.66,50.67,50.63,50.65,122110.0,42.2367,42.245,42.2117,42.2284,122110.0
2019-02-08 14:05:00,50.65,50.71,50.65,50.71,101529.0,42.2284,42.2784,42.2284,42.2784,101529.0
2019-02-08 14:10:00,50.71,50.76,50.7,50.76,119476.0,42.2784,42.3201,42.2701,42.3201,119476.0
2019-02-08 14:15:00,50.76,50.76,50.74,50.75,81317.0,42.3201,42.3201,42.3034,42.3117,81317.0
2019-02-08 14:20:00,50.75,50.76,50.73,50.74,36244.0,42.3117,42.3201,42.2951,42.3034,36244.0
2019-02-08 14:25:00,50.74,50.76,50.72,50.76,38229.0,42.3034,42.3201,42.2867,42.3201,38229.0
2019-02-08 14:30:00,50.75,50.77,50.75,50.76,111878.0,42.3117,42.3284,42.3117,42.3201,111878.0
2019-02-08 14:35:00,50.76,50.76,50.71,50.72,143385.0,42.3201,42.3201,42.2784,42.2867,143385.0
2019-02-08 14:40:00,50.73,50.73,50.7,50.72,115482.0,42.2951,42.2951,42.2701,42.2867,115482.0
2019-02-08 14:45:00,50.72,50.74,50.7,50.72,136793.0,42.2867,42.3034,42.2701,42.2867,136793.0
2019-02-08 14:50:00,50.72,50.73,50.69,50.7,96630.0,42.2867,42.2951,42.2617,42.2701,96630.0
2019-02-08 14:55:00,50.7,50.71,50.68,50.69,594756.0,42.2701,42.2784,42.2534,42.2617,594756.0
2019-02-08 15:00:00,50.68,50.7,50.65,50.66,99807.0,42.2534,42.2701,42.2284,42.2367,99807.0
2019-02-08 15:05:00,50.66,50.68,50.65,50.66,146485.0,42.2367,42.2534,42.2284,42.2367,146485.0
2019-02-08 15:10:00,50.66,50.68,50.65,50.68,260618.0,42.2367,42.2534,42.2284,42.2534,260618.0
2019-02-08 15:15:00,50.68,50.68,50.64,50.66,156186.0,42.2534,42.2534,42.22,42.2367,156186.0
2019-02-08 15:20:00,50.66,50.67,50.64,50.65,98376.0,42.2367,42.245,42.22,42.2284,98376.0
2019-02-08 15:25:00,50.65,50.65,50.63,50.64,161329.0,42.2284,42.2284,42.2117,42.22,161329.0
2019-02-08 15:30:00,50.64,50.65,50.61,50.64,133315.0,42.22,42.2284,42.195,42.22,133315.0
2019-02-08 15:35:00,50.65,50.65,50.6,50.64,252378.0,42.2284,42.2284,42.1867,42.22,252378.0
2019-02-08 15:40:00,50.64,50.64,50.61,50.62,106307.0,42.22,42.22,42.195,42.2034,106307.0
2019-02-08 15:45:00,50.62,50.64,50.61,50.62,208696.0,42.2034,42.22,42.195,42.2034,208696.0
2019-02-08 15:50:00,50.62,50.63,50.59,50.63,229070.0,42.2034,42.2117,42.1784,42.2117,229070.0
2019-02-08 15:55:00,50.62,50.7,50.61,50.69,559032.0,42.2034,42.2701,42.195,42.2617,559032.0
2019-02-11 09:30:00,50.77,50.8,50.69,50.77,253719.0,42.3284,42.3534,42.2617,42.3284,253719.0
2019-02-11 09:35:00,50.78,50.79,50.7,50.7,235992.0,42.3368,42.3451,42.2701,42.2701,235992.0
2019-02-11 09:40:00,50.7,50.71,50.66,50.68,134610.0,42.2701,42.2784,42.2367,42.2534,134610.0
2019-02-11 09:45:00,50.67,50.71,50.66,50.67,217472.0,42.245,42.2784,42.2367,42.245,217472.0
2019-02-11 09:50:00,50.67,50.71,50.63,50.7,108401.0,42.245,42.2784,42.2117,42.2701,108401.0
2019-02-11 09:55:00,50.69,50.7,50.62,50.65,126459.0,42.2617,42.2701,42.2034,42.2284,126459.0
2019-02-11 10:00:00,50.65,50.7,50.64,50.68,130487.0,42.2284,42.2701,42.22,42.2534,130487.0
2019-02-11 10:05:00,50.69,50.73,50.67,50.72,164364.0,42.2617,42.2951,42.245,42.2867,164364.0
2019-02-11 10:10:00,50.72,50.74,50.67,50.67,127741.0,42.2867,42.3034,42.245,42.245,127741.0
2019-02-11 10:15:00,50.68,50.74,50.65,50.73,122842.0,42.2534,42.3034,42.2284,42.2951,122842.0
2019-02-11 10:20:00,50.72,50.75,50.61,50.65,78097.0,42.2867,42.3117,42.195,42.2284,78097.0
2019-02-11 10:25:00,50.64,50.66,50.63,50.65,104959.0,42.22,42.2367,42.2117,42.2284,104959.0
2019-02-11 10:30:00,50.66,50.66,50.6,50.64,86455.0,42.2367,42.2367,42.1867,42.22,86455.0
2019-02-11 10:35:00,50.63,50.64,50.6,50.6,202082.0,42.2117,42.22,42.1867,42.1867,202082.0
2019-02-11 10:40:00,50.61,50.66,50.61,50.62,138051.0,42.195,42.2367,42.195,42.2034,138051.0
2019-02-11 10:45:00,50.62,50.68,50.62,50.65,134336.0,42.2034,42.2534,42.2034,42.2284,134336.0
2019-02-11 10:50:00,50.65,50.67,50.6,50.6,108429.0,42.2284,42.245,42.1867,42.1867,108429.0
2019-02-11 10:55:00,50.61,50.65,50.59,50.63,98839.0,42.195,42.2284,42.1784,42.2117,98839.0
2019-02-11 11:00:00,50.64,50.67,50.63,50.63,96613.0,42.22,42.245,42.2117,42.2117,96613.0
2019-02-11 11:05:00,50.63,50.64,50.53,50.55,99263.0,42.2117,42.22,42.1283,42.145,99263.0
2019-02-11 11:10:00,50.54,50.58,50.54,50.58,320759.0,42.1367,42.17,42.1367,42.17,320759.0
2019-02-11 11:15:00,50.58,50.63,50.57,50.62,204799.0,42.17,42.2117,42.1617,42.2034,204799.0
2019-02-11 11:20:00,50.62,50.66,50.6,50.65,281897.0,42.2034,42.2367,42.1867,42.2284,281897.0
2019-02-11 11:25:00,50.65,50.66,50.64,50.64,218428.0,42.2284,42.2367,42.22,42.22,218428.0
2019-02-11 11:30:00,50.64,50.66,50.62,50.65,227240.0,42.22,42.2367,42.2034,42.2284,227240.0
2019-02-11 11:35:00,50.65,50.65,50.61,50.62,146296.0,42.2284,42.2284,42.195,42.2034,146296.0
2019-02-11 11:40:00,50.61,50.66,50.6,50.65,159113.0,42.195,42.2367,42.1867,42.2284,159113.0
2019-02-11 11:45:00,50.65,50.68,50.64,50.65,181856.0,42.2284,42.2534,42.22,42.2284,181856.0
2019-02-11 11:50:00,50.65,50.66,50.59,50.62,184344.0,42.2284,42.2367,42.1784,42.2034,184344.0
2019-02-11 11:55:00,50.62,50.62,50.58,50.6,148606.0,42.2034,42.2034,42.17,42.1867,148606.0
2019-02-11 12:00:00,50.6,50.65,50.59,50.62,97103.0,42.1867,42.2284,42.1784,42.2034,97103.0
2019-02-11 12:05:00,50.62,50.62,50.59,50.6,117277.0,42.2034,42.2034,42.1784,42.1867,117277.0
2019-02-11 12:10:00,50.59,50.6,50.56,50.59,291592.0,42.1784,42.1867,42.1533,42.1784,291592.0
2019-02-11 12:15:00,50.59,50.61,50.57,50.57,94497.0,42.1784,42.195,42.1617,42.1617,94497.0
2019-02-11 12:20:00,50.58,50.58,50.56,50.58,137535.0,42.17,42.17,42.1533,42.17,137535.0
2019-02-11 12:25:00,50.58,50.63,50.58,50.61,173066.0,42.17,42.2117,42.17,42.195,173066.0
2019-02-11 12:30:00,50.62,50.64,50.59,50.61,130075.0,42.2034,42.22,42.1784,42.195,130075.0
2019-02-11 12:35:00,50.61,50.64,50.6,50.61,94856.0,42.195,42.22,42.1867,42.195,94856.0
2019-02-11 12:40:00,50.61,50.63,50.6,50.6,98499.0,42.195,42.2117,42.1867,42.1867,98499.0
2019-02-11 12:45:00,50.6,50.61,50.58,50.59,111277.0,42.1867,42.195,42.17,42.1784,111277.0
2019-02-11 12:50:00,50.6,50.63,50.58,50.62,225267.0,42.1867,42.2117,42.17,42.2034,225267.0
2019-02-11 12:55:00,50.62,50.64,50.6,50.6,66055.0,42.2034,42.22,42.1867,42.1867,66055.0
2019-02-11 13:00:00,50.6,50.65,50.58,50.62,118945.0,42.1867,42.2284,42.17,42.2034,118945.0
2019-02-11 13:05:00,50.63,50.65,50.62,50.64,74431.0,42.2117,42.2284,42.2034,42.22,74431.0
2019-02-11 13:10:00,50.64,50.65,50.61,50.64,105814.0,42.22,42.2284,42.195,42.22,105814.0
2019-02-11 13:15:00,50.63,50.64,50.61,50.62,116001.0,42.2117,42.22,42.195,42.2034,116001.0
2019-02-11 13:20:00,50.62,50.63,50.6,50.6,83689.0,42.2034,42.2117,42.1867,42.1867,83689.0
2019-02-11 13:25:00,50.6,50.62,50.59,50.61,74088.0,42.1867,42.2034,42.1784,42.195,74088.0
2019-02-11 13:30:00,50.61,50.62,50.59,50.6,106065.0,42.195,42.2034,42.1784,42.1867,106065.0
2019-02-11 13:35:00,50.59,50.61,50.57,50.6,66005.0,42.1784,42.195,42.1617,42.1867,66005.0
2019-02-11 13:40:00,50.6,50.6,50.55,50.56,83586.0,42.1867,42.1867,42.145,42.1533,83586.0
2019-02-11 13:45:00,50.56,50.56,50.53,50.55,135005.0,42.1533,42.1533,42.1283,42.145,135005.0
2019-02-11 13:50:00,50.55,50.56,50.55,50.55,103834.0,42.145,42.1533,42.145,42.145,103834.0
2019-02-11 13:55:00,50.55,50.56,50.54,50.56,80255.0,42.145,42.1533,42.1367,42.1533,80255.0
2019-02-11 14:00:00,50.55,50.56,50.54,50.56,236219.0,42.145,42.1533,42.1367,42.1533,236219.0
2019-02-11 14:05:00,50.55,50.58,50.55,50.57,163349.0,42.145,42.17,42.145,42.1617,163349.0
2019-02-11 14:10:00,50.56,50.58,50.56,50.58,133931.0,42.1533,42.17,42.1533,42.17,133931.0
2019-02-11 14:15:00,50.59,50.6,50.55,50.55,271442.0,42.1784,42.1867,42.145,42.145,271442.0
2019-02-11 14:20:00,50.55,50.59,50.55,50.57,504062.0,42.145,42.1784,42.145,42.1617,504062.0
2019-02-11 14:25:00,50.57,50.59,50.57,50.57,206984.0,42.1617,42.1784,42.1617,42.1617,206984.0
2019-02-11 14:30:00,50.57,50.58,50.56,50.57,274603.0,42.1617,42.17,42.1533,42.1617,274603.0
2019-02-11 14:35:00,50.57,50.57,50.56,50.57,286959.0,42.1617,42.1617,42.1533,42.1617,286959.0
2019-02-11 14:40:00,50.57,50.6,50.56,50.58,394921.0,42.1617,42.1867,42.1533,42.17,394921.0
2019-02-11 14:45:00,50.57,50.58,50.51,50.53,131517.0,42.1617,42.17,42.1117,42.1283,131517.0
2019-02-11 14:50:00,50.52,50.53,50.5,50.51,140876.0,42.12,42.1283,42.1033,42.1117,140876.0
2019-02-11 14:55:00,50.5,50.55,50.5,50.54,90859.0,42.1033,42.145,42.1033,42.1367,90859.0
2019-02-11 15:00:00,50.54,50.56,50.53,50.55,121141.0,42.1367,42.1533,42.1283,42.145,121141.0
2019-02-11 15:05:00,50.55,50.57,50.54,50.56,106239.0,42.145,42.1617,42.1367,42.1533,106239.0
2019-02-11 15:10:00,50.57,50.58,50.54,50.56,94708.0,42.1617,42.17,42.1367,42.1533,94708.0
2019-02-11 15:15:00,50.56,50.59,50.54,50.55,154749.0,42.1533,42.1784,42.1367,42.145,154749.0
2019-02-11 15:20:00,50.55,50.57,50.54,50.56,100248.0,42.145,42.1617,42.1367,42.1533,100248.0
2019-02-11 15:25:00,50.55,50.57,50.54,50.56,167807.0,42.145,42.1617,42.1367,42.1533,167807.0
2019-02-11 15:30:00,50.56,50.57,50.51,50.52,175430.0,42.1533,42.1617,42.1117,42.12,175430.0
2019-02-11 15:35:00,50.52,50.53,50.51,50.52,207374.0,42.12,42.1283,42.1117,42.12,207374.0
2019-02-11 15:40:00,50.53,50.54,50.5,50.51,447891.0,42.1283,42.1367,42.1033,42.1117,447891.0
2019-02-11 15:45:00,50.51,50.55,50.5,50.55,318623.0,42.1117,42.145,42.1033,42.145,318623.0
2019-02-11 15:50:00,50.55,50.59,50.54,50.58,339371.0,42.145,42.1784,42.1367,42.17,339371.0
2019-02-11 15:55:00,50.57,50.58,50.51,50.52,915927.0,42.1617,42.17,42.1117,42.12,915927.0
2019-02-12 09:30:00,50.94,51.0,50.93,50.93,352319.0,42.4702,42.5202,42.4618,42.4618,352319.0
2019-02-12 09:35:00,50.94,51.01,50.93,50.99,200688.0,42.4702,42.5285,42.4618,42.5118,200688.0
2019-02-12 09:40:00,51.0,51.04,50.98,51.0,333195.0,42.5202,42.5535,42.5035,42.5202,333195.0
2019-02-12 09:45:00,51.01,51.04,51.0,51.0,137422.0,42.5285,42.5535,42.5202,42.5202,137422.0
2019-02-12 09:50:00,51.0,51.02,50.97,51.0,67785.0,42.5202,42.5369,42.4952,42.5202,67785.0
2019-02-12 09:55:00,51.01,51.01,50.96,50.96,128605.0,42.5285,42.5285,42.4868,42.4868,128605.0
2019-02-12 10:00:00,50.97,51.0,50.94,50.94,343682.0,42.4952,42.5202,42.4702,42.4702,343682.0
2019-02-12 10:05:00,50.95,50.96,50.92,50.93,117047.0,42.4785,42.4868,42.4535,42.4618,117047.0
2019-02-12 10:10:00,50.92,50.94,50.9,50.9,131548.0,42.4535,42.4702,42.4368,42.4368,131548.0
2019-02-12 10:15:00,50.89,50.94,50.89,50.9,127048.0,42.4285,42.4702,42.4285,42.4368,127048.0
2019-02-12 10:20:00,50.91,50.93,50.89,50.92,298276.0,42.4451,42.4618,42.4285,42.4535,298276.0
2019-02-12 10:25:00,50.93,50.95,50.89,50.91,602489.0,42.4618,42.4785,42.4285,42.4451,602489.0
2019-02-12 10:30:00,50.91,50.92,50.88,50.89,173189.0,42.4451,42.4535,42.4201,42.4285,173189.0
2019-02-12 10:35:00,50.89,50.92,50.88,50.91,171403.0,42.4285,42.4535,42.4201,42.4451,171403.0
2019-02-12 10:40:00,50.9,50.91,50.85,50.86,119747.0,42.4368,42.4451,42.3951,42.4035,119747.0
2019-02-12 10:45:00,50.86,50.89,50.85,50.89,551424.0,42.4035,42.4285,42.3951,42.4285,551424.0
2019-02-12 10:50:00,50.89,50.95,50.88,50.94,103791.0,42.4285,42.4785,42.4201,42.4702,103791.0
2019-02-12 10:55:00,50.95,50.99,50.94,50.95,317659.0,42.4785,42.5118,42.4702,42.4785,317659.0
2019-02-12 11:00:00,50.95,50.98,50.93,50.94,156707.0,42.4785,42.5035,42.4618,42.4702,156707.0
2019-02-12 11:05:00,50.94,50.95,50.92,50.93,275639.0,42.4702,42.4785,42.4535,42.4618,275639.0
2019-02-12 11:10:00,50.92,50.97,50.91,50.96,200434.0,42.4535,42.4952,42.4451,42.4868,200434.0
2019-02-12 11:15:00,50.96,51.01,50.96,50.98,238461.0,42.4868,42.5285,42.4868,42.5035,238461.0
2019-02-12 11:20:00,50.98,51.0,50.96,50.97,187519.0,42.5035,42.5202,42.4868,42.4952,187519.0
2019-02-12 11:25:00,50.97,51.02,50.97,51.01,118065.0,42.4952,42.5369,42.4952,42.5285,118065.0
2019-02-12 11:30:00,51.01,51.01,50.97,50.99,133626.0,42.5285,42.5285,42.4952,42.5118,133626.0
2019-02-12 11:35:00,50.99,51.02,50.98,51.0,106120.0,42.5118,42.5369,42.5035,42.5202,106120.0
2019-02-12 11:40:00,51.0,51.02,50.99,51.0,107781.0,42.5202,42.5369,42.5118,42.5202,107781.0
2019-02-12 11:45:00,51.0,51.01,50.98,50.99,125256.0,42.5202,42.5285,42.5035,42.5118,125256.0
2019-02-12 11:50:00,51.0,51.01,50.98,51.01,130153.0,42.5202,42.5285,42.5035,42.5285,130153.0
2019-02-12 11:55:00,51.0,51.01,50.98,50.99,165021.0,42.5202,42.5285,42.5035,42.5118,165021.0
2019-02-12 12:00:00,50.98,51.02,50.98,51.01,196691.0,42.5035,42.5369,42.5035,42.5285,196691.0
2019-02-12 12:05:00,51.01,51.02,50.95,50.95,389828.0,42.5285,42.5369,42.4785,42.4785,389828.0
2019-02-12 12:10:00,50.96,50.99,50.95,50.97,112004.0,42.4868,42.5118,42.4785,42.4952,112004.0
2019-02-12 12:15:00,50.97,50.98,50.9,50.91,391957.0,42.4952,42.5035,42.4368,42.4451,391957.0
2019-02-12 12:20:00,50.91,50.99,50.91,50.99,90842.0,42.4451,42.5118,42.4451,42.5118,90842.0
2019-02-12 12:25:00,50.98,51.02,50.98,50.98,107698.0,42.5035,42.5369,42.5035,42.5035,107698.0
2019-02-12 12:30:00,50.99,51.03,50.99,51.02,76478.0,42.5118,42.5452,42.5118,42.5369,76478.0
2019-02-12 12:35:00,51.02,51.04,51.01,51.01,59881.0,42.5369,42.5535,42.5285,42.5285,59881.0
2019-02-12 12:40:00,51.02,51.02,50.99,51.0,31136.0,42.5369,42.5369,42.5118,42.5202,31136.0
2019-02-12 12:45:00,51.0,51.02,50.97,50.98,81113.0,42.5202,42.5369,42.4952,42.5035,81113.0
2019-02-12 12:50:00,50.98,51.02,50.98,51.0,76058.0,42.5035,42.5369,42.5035,42.5202,76058.0
2019-02-12 12:55:00,51.0,51.03,51.0,51.02,33099.0,42.5202,42.5452,42.5202,42.5369,33099.0
2019-02-12 13:00:00,51.02,51.02,50.98,50.99,116933.0,42.5369,42.5369,42.5035,42.5118,116933.0
2019-02-12 13:05:00,51.0,51.05,50.99,51.03,67403.0,42.5202,42.5619,42.5118,42.5452,67403.0
2019-02-12 13:10:00,51.04,51.05,51.01,51.01,28606.0,42.5535,42.5619,42.5285,42.5285,28606.0
2019-02-12 13:15:00,51.02,51.05,51.01,51.05,107378.0,42.5369,42.5619,42.5285,42.5619,107378.0
2019-02-12 13:20:00,51.05,51.05,51.03,51.05,67667.0,42.5619,42.5619,42.5452,42.5619,67667.0
2019-02-12 13:25:00,51.04,51.07,51.04,51.06,93120.0,42.5535,42.5785,42.5535,42.5702,93120.0
2019-02-12 13:30:00,51.05,51.13,51.05,51.13,506394.0,42.5619,42.6286,42.5619,42.6286,506394.0
2019-02-12 13:35:00,51.12,51.13,51.08,51.09,55917.0,42.6202,42.6286,42.5869,42.5952,55917.0
2019-02-12 13:40:00,51.1,51.11,51.07,51.08,144672.0,42.6036,42.6119,42.5785,42.5869,144672.0
2019-02-12 13:45:00,51.08,51.09,51.06,51.09,124035.0,42.5869,42.5952,42.5702,42.5952,124035.0
2019-02-12 13:50:00,51.09,51.11,51.08,51.09,183117.0,42.5952,42.6119,42.5869,42.5952,183117.0
2019-02-12 13:55:00,51.1,51.1,51.05,51.06,96941.0,42.6036,42.6036,42.5619,42.5702,96941.0
2019-02-12 14:00:00,51.06,51.06,51.03,51.04,69387.0,42.5702,42.5702,42.5452,42.5535,69387.0
2019-02-12 14:05:00,51.04,51.07,51.03,51.06,82991.0,42.5535,42.5785,42.5452,42.5702,82991.0
2019-02-12 14:10:00,51.06,51.07,51.03,51.04,68399.0,42.5702,42.5785,42.5452,42.5535,68399.0
2019-02-12 14:15:00,51.04,51.04,50.99,51.01,114573.0,42.5535,42.5535,42.5118,42.5285,114573.0
2019-02-12 14:20:00,51.0,51.05,51.0,51.05,66129.0,42.5202,42.5619,42.5202,42.5619,66129.0
2019-02-12 14:25:00,51.04,51.05,51.01,51.02,188164.0,42.5535,42.5619,42.5285,42.5369,188164.0
2019-02-12 14:30:00,51.02,51.03,51.0,51.0,62754.0,42.5369,42.5452,42.5202,42.5202,62754.0
2019-02-12 14:35:00,51.0,51.03,50.99,51.03,184262.0,42.5202,42.5452,42.5118,42.5452,184262.0
2019-02-12 14:40:00,51.02,51.02,50.98,51.01,157315.0,42.5369,42.5369,42.5035,42.5285,157315.0
2019-02-12 14:45:00,51.0,51.01,50.99,50.99,52176.0,42.5202,42.5285,42.5118,42.5118,52176.0
2019-02-12 14:50:00,50.99,51.0,50.97,50.98,266993.0,42.5118,42.5202,42.4952,42.5035,266993.0
2019-02-12 14:55:00,50.98,51.01,50.97,50.98,117493.0,42.5035,42.5285,42.4952,42.5035,117493.0
2019-02-12 15:00:00,50.99,50.99,50.97,50.98,40260.0,42.5118,42.5118,42.4952,42.5035,40260.0
2019-02-12 15:05:00,50.98,51.01,50.98,51.0,32161.0,42.5035,42.5285,42.5035,42.5202,32161.0
2019-02-12 15:10:00,51.0,51.0,50.97,51.0,92840.0,42.5202,42.5202,42.4952,42.5202,92840.0
2019-02-12 15:15:00,50.99,51.0,50.98,50.98,85621.0,42.5118,42.5202,42.5035,42.5035,85621.0
2019-02-12 15:20:00,50.98,50.99,50.96,50.98,102839.0,42.5035,42.5118,42.4868,42.5035,102839.0
2019-02-12 15:25:00,50.98,51.01,50.97,50.99,88661.0,42.5035,42.5285,42.4952,42.5118,88661.0
2019-02-12 15:30:00,51.0,51.0,50.97,50.98,59202.0,42.5202,42.5202,42.4952,42.5035,59202.0
2019-02-12 15:35:00,50.99,50.99,50.96,50.97,92990.0,42.5118,42.5118,42.4868,42.4952,92990.0
2019-02-12 15:40:00,50.97,50.98,50.94,50.95,99204.0,42.4952,42.5035,42.4702,42.4785,99204.0
2019-02-12 15:45:00,50.95,50.96,50.93,50.95,162571.0,42.4785,42.4868,42.4618,42.4785,162571.0
2019-02-12 15:50:00,50.95,50.98,50.94,50.97,68898.0,42.4785,42.5035,42.4702,42.4952,68898.0
2019-02-12 15:55:00,50.98,50.98,50.93,50.96,358047.0,42.5035,42.5035,42.4618,42.4868,358047.0
2019-02-13 09:30:00,50.95,50.99,50.94,50.98,635147.0,42.4785,42.5118,42.4702,42.5035,635147.0
2019-02-13 09:35:00,50.98,51.03,50.95,51.02,298131.0,42.5035,42.5452,42.4785,42.5369,298131.0
2019-02-13 09:40:00,51.03,51.04,50.99,51.02,77297.0,42.5452,42.5535,42.5118,42.5369,77297.0
2019-02-13 09:45:00,51.03,51.05,51.0,51.01,67017.0,42.5452,42.5619,42.5202,42.5285,67017.0
2019-02-13 09:50:00,51.02,51.02,50.96,50.97,74887.0,42.5369,42.5369,42.4868,42.4952,74887.0
2019-02-13 09:55:00,50.98,50.99,50.94,50.95,75643.0,42.5035,42.5118,42.4702,42.4785,75643.0
2019-02-13 10:00:00,50.96,50.97,50.91,50.95,136556.0,42.4868,42.4952,42.4451,42.4785,136556.0
2019-02-13 10:05:00,50.95,50.96,50.89,50.9,226961.0,42.4785,42.4868,42.4285,42.4368,226961.0
2019-02-13 10:10:00,50.9,50.94,50.87,50.89,252033.0,42.4368,42.4702,42.4118,42.4285,252033.0
2019-02-13 10:15:00,50.89,50.9,50.85,50.89,156015.0,42.4285,42.4368,42.3951,42.4285,156015.0
2019-02-13 10:20:00,50.89,50.93,50.87,50.93,118428.0,42.4285,42.4618,42.4118,42.4618,118428.0
2019-02-13 10:25:00,50.93,50.95,50.89,50.9,136626.0,42.4618,42.4785,42.4285,42.4368,136626.0
2019-02-13 10:30:00,50.89,50.92,50.88,50.91,145447.0,42.4285,42.4535,42.4201,42.4451,145447.0
2019-02-13 10:35:00,50.92,50.97,50.9,50.91,141188.0,42.4535,42.4952,42.4368,42.4451,141188.0
2019-02-13 10:40:00,50.9,50.94,50.89,50.92,242605.0,42.4368,42.4702,42.4285,42.4535,242605.0
2019-02-13 10:45:00,50.93,50.95,50.87,50.88,157553.0,42.4618,42.4785,42.4118,42.4201,157553.0
2019-02-13 10:50:00,50.87,50.89,50.81,50.82,506908.0,42.4118,42.4285,42.3618,42.3701,506908.0
2019-02-13 10:55:00,50.82,50.83,50.78,50.8,147923.0,42.3701,42.3784,42.3368,42.3534,147923.0
2019-02-13 11:00:00,50.8,50.86,50.8,50.84,254277.0,42.3534,42.4035,42.3534,42.3868,254277.0
2019-02-13 11:05:00,50.84,50.87,50.78,50.79,158322.0,42.3868,42.4118,42.3368,42.3451,158322.0
2019-02-13 11:10:00,50.79,50.8,50.69,50.73,517751.0,42.3451,42.3534,42.2617,42.2951,517751.0
2019-02-13 11:15:00,50.73,50.73,50.69,50.7,246814.0,42.2951,42.2951,42.2617,42.2701,246814.0
2019-02-13 11:20:00,50.69,50.7,50.65,50.66,305788.0,42.2617,42.2701,42.2284,42.2367,305788.0
2019-02-13 11:25:00,50.67,50.68,50.64,50.66,288070.0,42.245,42.2534,42.22,42.2367,288070.0
2019-02-13 11:30:00,50.65,50.66,50.59,50.63,219256.0,42.2284,42.2367,42.1784,42.2117,219256.0
2019-02-13 11:35:00,50.62,50.65,50.58,50.59,205390.0,42.2034,42.2284,42.17,42.1784,205390.0
2019-02-13 11:40:00,50.59,50.63,50.58,50.59,809152.0,42.1784,42.2117,42.17,42.1784,809152.0
2019-02-13 11:45:00,50.58,50.63,50.56,50.61,457645.0,42.17,42.2117,42.1533,42.195,457645.0
2019-02-13 11:50:00,50.62,50.69,50.61,50.65,296983.0,42.2034,42.2617,42.195,42.2284,296983.0
2019-02-13 11:55:00,50.66,50.7,50.65,50.68,110901.0,42.2367,42.2701,42.2284,42.2534,110901.0
2019-02-13 12:00:00,50.69,50.7,50.66,50.68,200867.0,42.2617,42.2701,42.2367,42.2534,200867.0
2019-02-13 12:05:00,50.68,50.7,50.67,50.68,104281.0,42.2534,42.2701,42.245,42.2534,104281.0
2019-02-13 12:10:00,50.68,50.7,50.67,50.69,134046.0,42.2534,42.2701,42.245,42.2617,134046.0
2019-02-13 12:15:00,50.69,50.71,50.67,50.67,84976.0,42.2617,42.2784,42.245,42.245,84976.0
2019-02-13 12:20:00,50.67,50.68,50.63,50.64,123424.0,42.245,42.2534,42.2117,42.22,123424.0
2019-02-13 12:25:00,50.63,50.68,50.62,50.67,78841.0,42.2117,42.2534,42.2034,42.245,78841.0
2019-02-13 12:30:00,50.67,50.69,50.64,50.66,69886.0,42.245,42.2617,42.22,42.2367,69886.0
2019-02-13 12:35:00,50.65,50.67,50.64,50.65,165647.0,42.2284,42.245,42.22,42.2284,165647.0
2019-02-13 12:40:00,50.65,50.68,50.64,50.66,131482.0,42.2284,42.2534,42.22,42.2367,131482.0
2019-02-13 12:45:00,50.66,50.69,50.66,50.66,48111.0,42.2367,42.2617,42.2367,42.2367,48111.0
2019-02-13 12:50:00,50.66,50.66,50.6,50.61,57352.0,42.2367,42.2367,42.1867,42.195,57352.0
2019-02-13 12:55:00,50.61,50.62,50.59,50.61,77817.0,42.195,42.2034,42.1784,42.195,77817.0
2019-02-13 13:00:00,50.61,50.62,50.59,50.61,40431.0,42.195,42.2034,42.1784,42.195,40431.0
2019-02-13 13:05:00,50.61,50.65,50.59,50.64,51266.0,42.195,42.2284,42.1784,42.22,51266.0
2019-02-13 13:10:00,50.63,50.65,50.62,50.65,412187.0,42.2117,42.2284,42.2034,42.2284,412187.0
2019-02-13 13:15:00,50.64,50.66,50.6,50.62,347140.0,42.22,42.2367,42.1867,42.2034,347140.0
2019-02-13 13:20:00,50.62,50.66,50.62,50.66,57707.0,42.2034,42.2367,42.2034,42.2367,57707.0
2019-02-13 13:25:00,50.65,50.67,50.64,50.65,76513.0,42.2284,42.245,42.22,42.2284,76513.0
2019-02-13 13:30:00,50.65,50.66,50.63,50.63,272598.0,42.2284,42.2367,42.2117,42.2117,272598.0
2019-02-13 13:35:00,50.64,50.65,50.62,50.63,127096.0,42.22,42.2284,42.2034,42.2117,127096.0
2019-02-13 13:40:00,50.64,50.65,50.61,50.62,187582.0,42.22,42.2284,42.195,42.2034,187582.0
2019-02-13 13:45:00,50.61,50.62,50.59,50.59,103340.0,42.195,42.2034,42.1784,42.1784,103340.0
2019-02-13 13:50:00,50.6,50.61,50.58,50.59,675325.0,42.1867,42.195,42.17,42.1784,675325.0
2019-02-13 13:55:00,50.6,50.61,50.57,50.58,185921.0,42.1867,42.195,42.1617,42.17,185921.0
2019-02-13 14:00:00,50.58,50.6,50.57,50.59,184421.0,42.17,42.1867,42.1617,42.1784,184421.0
2019-02-13 14:05:00,50.59,50.59,50.55,50.56,105906.0,42.1784,42.1784,42.145,42.1533,105906.0
2019-02-13 14:10:00,50.56,50.57,50.56,50.57,59963.0,42.1533,42.1617,42.1533,42.1617,59963.0
2019-02-13 14:15:00,50.56,50.57,50.52,50.54,125320.0,42.1533,42.1617,42.12,42.1367,125320.0
2019-02-13 14:20:00,50.54,50.54,50.5,50.51,92203.0,42.1367,42.1367,42.1033,42.1117,92203.0
2019-02-13 14:25:00,50.52,50.52,50.48,50.51,103206.0,42.12,42.12,42.0866,42.1117,103206.0
2019-02-13 14:30:00,50.51,50.52,50.49,50.5,69304.0,42.1117,42.12,42.095,42.1033,69304.0
2019-02-13 14:35:00,50.5,50.53,50.49,50.49,65866.0,42.1033,42.1283,42.095,42.095,65866.0
2019-02-13 14:40:00,50.5,50.52,50.48,50.5,55629.0,42.1033,42.12,42.0866,42.1033,55629.0
2019-02-13 14:45:00,50.5,50.52,50.48,50.51,102243.0,42.1033,42.12,42.0866,42.1117,102243.0
2019-02-13 14:50:00,50.51,50.56,50.5,50.54,474068.0,42.1117,42.1533,42.1033,42.1367,474068.0
2019-02-13 14:55:00,50.54,50.58,50.53,50.56,85061.0,42.1367,42.17,42.1283,42.1533,85061.0
2019-02-13 15:00:00,50.56,50.58,50.56,50.57,110311.0,42.1533,42.17,42.1533,42.1617,110311.0
2019-02-13 15:05:00,50.57,50.58,50.55,50.57,262590.0,42.1617,42.17,42.145,42.1617,262590.0
2019-02-13 15:10:00,50.57,50.61,50.55,50.61,179527.0,42.1617,42.195,42.145,42.195,179527.0
2019-02-13 15:15:00,50.6,50.62,50.6,50.61,223760.0,42.1867,42.2034,42.1867,42.195,223760.0
2019-02-13 15:20:00,50.61,50.63,50.6,50.62,126226.0,42.195,42.2117,42.1867,42.2034,126226.0
2019-02-13 15:25:00,50.63,50.63,50.61,50.63,163453.0,42.2117,42.2117,42.195,42.2117,163453.0
2019-02-13 15:30:00,50.63,50.64,50.62,50.63,192403.0,42.2117,42.22,42.2034,42.2117,192403.0
2019-02-13 15:35:00,50.63,50.63,50.61,50.62,271995.0,42.2117,42.2117,42.195,42.2034,271995.0
2019-02-13 15:40:00,50.62,50.63,50.58,50.59,235913.0,42.2034,42.2117,42.17,42.1784,235913.0
2019-02-13 15:45:00,50.59,50.59,50.51,50.57,278108.0,42.1784,42.1784,42.1117,42.1617,278108.0
2019-02-13 15:50:00,50.57,50.61,50.56,50.6,442867.0,42.1617,42.195,42.1533,42.1867,442867.0
2019-02-13 15:55:00,50.61,50.64,50.58,50.59,477967.0,42.195,42.22,42.17,42.1784,477967.0
2019-02-14 09:30:00,50.32,50.38,50.27,50.36,331771.0,41.9532,42.0033,41.9116,41.9866,331771.0
2019-02-14 09:35:00,50.37,50.38,50.33,50.35,245437.0,41.9949,42.0033,41.9616,41.9783,245437.0
2019-02-14 09:40:00,50.34,50.39,50.3,50.36,197614.0,41.9699,42.0116,41.9366,41.9866,197614.0
2019-02-14 09:45:00,50.35,50.37,50.28,50.33,208542.0,41.9783,41.9949,41.9199,41.9616,208542.0
2019-02-14 09:50:00,50.33,50.36,50.31,50.35,103477.0,41.9616,41.9866,41.9449,41.9783,103477.0
2019-02-14 09:55:00,50.34,50.4,50.33,50.39,147282.0,41.9699,42.0199,41.9616,42.0116,147282.0
2019-02-14 10:00:00,50.39,50.4,50.35,50.35,360445.0,42.0116,42.0199,41.9783,41.9783,360445.0
2019-02-14 10:05:00,50.36,50.41,50.36,50.39,223546.0,41.9866,42.0283,41.9866,42.0116,223546.0
2019-02-14 10:10:00,50.4,50.43,50.36,50.41,80415.0,42.0199,42.045,41.9866,42.0283,80415.0
2019-02-14 10:15:00,50.41,50.46,50.4,50.45,487878.0,42.0283,42.07,42.0199,42.0616,487878.0
2019-02-14 10:20:00,50.45,50.49,50.44,50.46,200767.0,42.0616,42.095,42.0533,42.07,200767.0
2019-02-14 10:25:00,50.46,50.5,50.44,50.49,86952.0,42.07,42.1033,42.0533,42.095,86952.0
2019-02-14 10:30:00,50.49,50.54,50.47,50.52,162344.0,42.095,42.1367,42.0783,42.12,162344.0
2019-02-14 10:35:00,50.53,50.55,50.21,50.3,490364.0,42.1283,42.145,41.8615,41.9366,490364.0
2019-02-14 10:40:00,50.3,50.43,50.3,50.36,384956.0,41.9366,42.045,41.9366,41.9866,384956.0
2019-02-14 10:45:00,50.35,50.48,50.35,50.47,116286.0,41.9783,42.0866,41.9783,42.0783,116286.0
2019-02-14 10:50:00,50.47,50.5,50.4,50.4,109261.0,42.0783,42.1033,42.0199,42.0199,109261.0
2019-02-14 10:55:00,50.39,50.43,50.35,50.41,73211.0,42.0116,42.045,41.9783,42.0283,73211.0
2019-02-14 11:00:00,50.41,50.43,50.33,50.33,54547.0,42.0283,42.045,41.9616,41.9616,54547.0
2019-02-14 11:05:00,50.34,50.4,50.33,50.39,60353.0,41.9699,42.0199,41.9616,42.0116,60353.0
2019-02-14 11:10:00,50.4,50.41,50.33,50.36,37458.0,42.0199,42.0283,41.9616,41.9866,37458.0
2019-02-14 11:15:00,50.35,50.38,50.34,50.36,43706.0,41.9783,42.0033,41.9699,41.9866,43706.0
2019-02-14 11:20:00,50.36,50.37,50.32,50.33,53979.0,41.9866,41.9949,41.9532,41.9616,53979.0
2019-02-14 11:25:00,50.34,50.37,50.32,50.33,31756.0,41.9699,41.9949,41.9532,41.9616,31756.0
2019-02-14 11:30:00,50.34,50.34,50.28,50.28,76670.0,41.9699,41.9699,41.9199,41.9199,76670.0
2019-02-14 11:35:00,50.29,50.34,50.29,50.34,54499.0,41.9282,41.9699,41.9282,41.9699,54499.0
2019-02-14 11:40:00,50.34,50.38,50.33,50.36,42378.0,41.9699,42.0033,41.9616,41.9866,42378.0
2019-02-14 11:45:00,50.36,50.39,50.36,50.36,55803.0,41.9866,42.0116,41.9866,41.9866,55803.0
2019-02-14 11:50:00,50.37,50.45,50.36,50.44,133368.0,41.9949,42.0616,41.9866,42.0533,133368.0
2019-02-14 11:55:00,50.45,50.47,50.44,50.47,57818.0,42.0616,42.0783,42.0533,42.0783,57818.0
2019-02-14 12:00:00,50.47,50.55,50.45,50.55,100138.0,42.0783,42.145,42.0616,42.145,100138.0
2019-02-14 12:05:00,50.55,50.58,50.53,50.57,193001.0,42.145,42.17,42.1283,42.1617,193001.0
2019-02-14 12:10:00,50.56,50.63,50.56,50.63,108880.0,42.1533,42.2117,42.1533,42.2117,108880.0
2019-02-14 12:15:00,50.63,50.67,50.61,50.66,80059.0,42.2117,42.245,42.195,42.2367,80059.0
2019-02-14 12:20:00,50.66,50.7,50.65,50.7,99470.0,42.2367,42.2701,42.2284,42.2701,99470.0
2019-02-14 12:25:00,50.7,50.72,50.67,50.7,139698.0,42.2701,42.2867,42.245,42.2701,139698.0
2019-02-14 12:30:00,50.7,50.71,50.65,50.66,97213.0,42.2701,42.2784,42.2284,42.2367,97213.0
2019-02-14 12:35:00,50.65,50.71,50.65,50.66,135195.0,42.2284,42.2784,42.2284,42.2367,135195.0
2019-02-14 12:40:00,50.66,50.67,50.65,50.65,229297.0,42.2367,42.245,42.2284,42.2284,229297.0
2019-02-14 12:45:00,50.66,50.68,50.64,50.64,46438.0,42.2367,42.2534,42.22,42.22,46438.0
2019-02-14 12:50:00,50.65,50.71,50.64,50.69,80879.0,42.2284,42.2784,42.22,42.2617,80879.0
2019-02-14 12:55:00,50.68,50.71,50.67,50.7,72732.0,42.2534,42.2784,42.245,42.2701,72732.0
2019-02-14 13:00:00,50.71,50.72,50.66,50.67,89118.0,42.2784,42.2867,42.2367,42.245,89118.0
2019-02-14 13:05:00,50.67,50.69,50.65,50.67,33239.0,42.245,42.2617,42.2284,42.245,33239.0
2019-02-14 13:10:00,50.67,50.68,50.65,50.67,44125.0,42.245,42.2534,42.2284,42.245,44125.0
2019-02-14 13:15:00,50.67,50.69,50.66,50.67,84926.0,42.245,42.2617,42.2367,42.245,84926.0
2019-02-14 13:20:00,50.67,50.68,50.63,50.64,121393.0,42.245,42.2534,42.2117,42.22,121393.0
2019-02-14 13:25:00,50.64,50.67,50.63,50.66,52353.0,42.22,42.245,42.2117,42.2367,52353.0
2019-02-14 13:30:00,50.67,50.69,50.67,50.68,83369.0,42.245,42.2617,42.245,42.2534,83369.0
2019-02-14 13:35:00,50.69,50.71,50.68,50.69,57393.0,42.2617,42.2784,42.2534,42.2617,57393.0
2019-02-14 13:40:00,50.69,50.69,50.65,50.68,37441.0,42.2617,42.2617,42.2284,42.2534,37441.0
2019-02-14 13:45:00,50.68,50.68,50.64,50.65,85722.0,42.2534,42.2534,42.22,42.2284,85722.0
2019-02-14 13:50:00,50.65,50.66,50.63,50.64,80100.0,42.2284,42.2367,42.2117,42.22,80100.0
2019-02-14 13:55:00,50.63,50.69,50.63,50.67,55648.0,42.2117,42.2617,42.2117,42.245,55648.0
2019-02-14 14:00:00,50.68,50.69,50.64,50.65,58168.0,42.2534,42.2617,42.22,42.2284,58168.0
2019-02-14 14:05:00,50.64,50.78,50.63,50.78,105441.0,42.22,42.3368,42.2117,42.3368,105441.0
2019-02-14 14:10:00,50.79,50.84,50.77,50.79,95142.0,42.3451,42.3868,42.3284,42.3451,95142.0
2019-02-14 14:15:00,50.78,50.81,50.75,50.76,78835.0,42.3368,42.3618,42.3117,42.3201,78835.0
2019-02-14 14:20:00,50.75,50.78,50.74,50.78,121427.0,42.3117,42.3368,42.3034,42.3368,121427.0
2019-02-14 14:25:00,50.78,50.8,50.77,50.77,146991.0,42.3368,42.3534,42.3284,42.3284,146991.0
2019-02-14 14:30:00,50.77,50.79,50.74,50.78,511643.0,42.3284,42.3451,42.3034,42.3368,511643.0
2019-02-14 14:35:00,50.78,50.82,50.77,50.82,86067.0,42.3368,42.3701,42.3284,42.3701,86067.0
2019-02-14 14:40:00,50.81,50.86,50.81,50.85,102167.0,42.3618,42.4035,42.3618,42.3951,102167.0
2019-02-14 14:45:00,50.85,50.87,50.82,50.83,124706.0,42.3951,42.4118,42.3701,42.3784,124706.0
2019-02-14 14:50:00,50.83,50.84,50.79,50.83,84975.0,42.3784,42.3868,42.3451,42.3784,84975.0
2019-02-14 14:55:00,50.84,50.85,50.8,50.82,69678.0,42.3868,42.3951,42.3534,42.3701,69678.0
2019-02-14 15:00:00,50.82,50.84,50.8,50.8,38713.0,42.3701,42.3868,42.3534,42.3534,38713.0
2019-02-14 15:05:00,50.81,50.88,50.74,50.76,193829.0,42.3618,42.4201,42.3034,42.3201,193829.0
2019-02-14 15:10:00,50.76,50.79,50.73,50.76,141451.0,42.3201,42.3451,42.2951,42.3201,141451.0
2019-02-14 15:15:00,50.77,50.79,50.74,50.75,111114.0,42.3284,42.3451,42.3034,42.3117,111114.0
2019-02-14 15:20:00,50.74,50.77,50.74,50.76,98932.0,42.3034,42.3284,42.3034,42.3201,98932.0
2019-02-14 15:25:00,50.76,50.79,50.75,50.75,170704.0,42.3201,42.3451,42.3117,42.3117,170704.0
2019-02-14 15:30:00,50.76,50.81,50.76,50.79,106729.0,42.3201,42.3618,42.3201,42.3451,106729.0
2019-02-14 15:35:00,50.79,50.81,50.77,50.78,123414.0,42.3451,42.3618,42.3284,42.3368,123414.0
2019-02-14 15:40:00,50.77,50.78,50.75,50.77,65935.0,42.3284,42.3368,42.3117,42.3284,65935.0
2019-02-14 15:45:00,50.77,50.79,50.75,50.78,195495.0,42.3284,42.3451,42.3117,42.3368,195495.0
2019-02-14 15:50:00,50.79,50.8,50.75,50.76,132759.0,42.3451,42.3534,42.3117,42.3201,132759.0
2019-02-14 15:55:00,50.75,50.76,50.7,50.7,295238.0,42.3117,42.3201,42.2701,42.2701,295238.0
2019-02-15 09:30:00,50.69,50.69,50.59,50.61,671920.0,42.2617,42.2617,42.1784,42.195,671920.0
2019-02-15 09:35:00,50.6,50.64,50.59,50.63,400644.0,42.1867,42.22,42.1784,42.2117,400644.0
2019-02-15 09:40:00,50.63,50.64,50.58,50.59,465909.0,42.2117,42.22,42.17,42.1784,465909.0
2019-02-15 09:45:00,50.6,50.62,50.57,50.57,503570.0,42.1867,42.2034,42.1617,42.1617,503570.0
2019-02-15 09:50:00,50.57,50.58,50.5,50.53,324165.0,42.1617,42.17,42.1033,42.1283,324165.0
2019-02-15 09:55:00,50.54,50.57,50.5,50.54,241667.0,42.1367,42.1617,42.1033,42.1367,241667.0
2019-02-15 10:00:00,50.54,50.57,50.49,50.54,445072.0,42.1367,42.1617,42.095,42.1367,445072.0
2019-02-15 10:05:00,50.55,50.57,50.49,50.53,299814.0,42.145,42.1617,42.095,42.1283,299814.0
2019-02-15 10:10:00,50.53,50.54,50.48,50.51,410821.0,42.1283,42.1367,42.0866,42.1117,410821.0
2019-02-15 10:15:00,50.51,50.54,50.5,50.52,274394.0,42.1117,42.1367,42.1033,42.12,274394.0
2019-02-15 10:20:00,50.52,50.53,50.49,50.52,314101.0,42.12,42.1283,42.095,42.12,314101.0
2019-02-15 10:25:00,50.52,50.55,50.49,50.53,328403.0,42.12,42.145,42.095,42.1283,328403.0
2019-02-15 10:30:00,50.54,50.59,50.53,50.56,631008.0,42.1367,42.1784,42.1283,42.1533,631008.0
2019-02-15 10:35:00,50.57,50.61,50.56,50.58,231992.0,42.1617,42.195,42.1533,42.17,231992.0
2019-02-15 10:40:00,50.58,50.65,50.56,50.62,373036.0,42.17,42.2284,42.1533,42.2034,373036.0
2019-02-15 10:45:00,50.62,50.66,50.62,50.65,630403.0,42.2034,42.2367,42.2034,42.2284,630403.0
2019-02-15 10:50:00,50.65,50.66,50.59,50.6,264053.0,42.2284,42.2367,42.1784,42.1867,264053.0
2019-02-15 10:55:00,50.59,50.63,50.58,50.59,319009.0,42.1784,42.2117,42.17,42.1784,319009.0
2019-02-15 11:00:00,50.6,50.64,50.58,50.63,200677.0,42.1867,42.22,42.17,42.2117,200677.0
2019-02-15 11:05:00,50.63,50.65,50.56,50.57,189449.0,42.2117,42.2284,42.1533,42.1617,189449.0
2019-02-15 11:10:00,50.57,50.58,50.52,50.54,418850.0,42.1617,42.17,42.12,42.1367,418850.0
2019-02-15 11:15:00,50.54,50.56,50.53,50.54,236569.0,42.1367,42.1533,42.1283,42.1367,236569.0
2019-02-15 11:20:00,50.54,50.59,50.52,50.59,314622.0,42.1367,42.1784,42.12,42.1784,314622.0
2019-02-15 11:25:00,50.59,50.64,50.59,50.63,255690.0,42.1784,42.22,42.1784,42.2117,255690.0
2019-02-15 11:30:00,50.63,50.64,50.61,50.61,242300.0,42.2117,42.22,42.195,42.195,242300.0
2019-02-15 11:35:00,50.61,50.62,50.57,50.58,255048.0,42.195,42.2034,42.1617,42.17,255048.0
2019-02-15 11:40:00,50.58,50.61,50.56,50.57,245331.0,42.17,42.195,42.1533,42.1617,245331.0
2019-02-15 11:45:00,50.57,50.59,50.54,50.58,227306.0,42.1617,42.1784,42.1367,42.17,227306.0
2019-02-15 11:50:00,50.59,50.6,50.57,50.58,280606.0,42.1784,42.1867,42.1617,42.17,280606.0
2019-02-15 11:55:00,50.58,50.6,50.56,50.57,281582.0,42.17,42.1867,42.1533,42.1617,281582.0
2019-02-15 12:00:00,50.57,50.58,50.54,50.55,229773.0,42.1617,42.17,42.1367,42.145,229773.0
2019-02-15 12:05:00,50.55,50.56,50.53,50.55,260315.0,42.145,42.1533,42.1283,42.145,260315.0
2019-02-15 12:10:00,50.55,50.58,50.54,50.57,218545.0,42.145,42.17,42.1367,42.1617,218545.0
2019-02-15 12:15:00,50.58,50.59,50.56,50.58,274148.0,42.17,42.1784,42.1533,42.17,274148.0
2019-02-15 12:20:00,50.57,50.58,50.54,50.54,260532.0,42.1617,42.17,42.1367,42.1367,260532.0
2019-02-15 12:25:00,50.54,50.57,50.54,50.56,359015.0,42.1367,42.1617,42.1367,42.1533,359015.0
2019-02-15 12:30:00,50.56,50.58,50.53,50.53,286529.0,42.1533,42.17,42.1283,42.1283,286529.0
2019-02-15 12:35:00,50.53,50.55,50.52,50.54,393469.0,42.1283,42.145,42.12,42.1367,393469.0
2019-02-15 12:40:00,50.55,50.55,50.52,50.53,282872.0,42.145,42.145,42.12,42.1283,282872.0
2019-02-15 12:45:00,50.53,50.54,50.52,50.53,266922.0,42.1283,42.1367,42.12,42.1283,266922.0
2019-02-15 12:50:00,50.53,50.53,50.49,50.49,271756.0,42.1283,42.1283,42.095,42.095,271756.0
2019-02-15 12:55:00,50.5,50.51,50.48,50.49,252936.0,42.1033,42.1117,42.0866,42.095,252936.0
2019-02-15 13:00:00,50.48,50.51,50.48,50.48,256271.0,42.0866,42.1117,42.0866,42.0866,256271.0
2019-02-15 13:05:00,50.48,50.49,50.46,50.47,289905.0,42.0866,42.095,42.07,42.0783,289905.0
2019-02-15 13:10:00,50.47,50.48,50.46,50.47,180450.0,42.0783,42.0866,42.07,42.0783,180450.0
2019-02-15 13:15:00,50.47,50.49,50.47,50.47,178656.0,42.0783,42.095,42.0783,42.0783,178656.0
2019-02-15 13:20:00,50.48,50.49,50.47,50.48,211139.0,42.0866,42.095,42.0783,42.0866,211139.0
2019-02-15 13:25:00,50.48,50.49,50.45,50.47,286931.0,42.0866,42.095,42.0616,42.0783,286931.0
2019-02-15 13:30:00,50.47,50.5,50.46,50.5,264537.0,42.0783,42.1033,42.07,42.1033,264537.0
2019-02-15 13:35:00,50.49,50.52,50.49,50.52,282049.0,42.095,42.12,42.095,42.12,282049.0
2019-02-15 13:40:00,50.52,50.52,50.51,50.52,206209.0,42.12,42.12,42.1117,42.12,206209.0
2019-02-15 13:45:00,50.51,50.56,50.51,50.55,272118.0,42.1117,42.1533,42.1117,42.145,272118.0
2019-02-15 13:50:00,50.55,50.6,50.54,50.6,303282.0,42.145,42.1867,42.1367,42.1867,303282.0
2019-02-15 13:55:00,50.6,50.61,50.58,50.58,198873.0,42.1867,42.195,42.17,42.17,198873.0
2019-02-15 14:00:00,50.58,50.62,50.58,50.6,295317.0,42.17,42.2034,42.17,42.1867,295317.0
2019-02-15 14:05:00,50.6,50.61,50.57,50.58,377172.0,42.1867,42.195,42.1617,42.17,377172.0
2019-02-15 14:10:00,50.58,50.58,50.55,50.56,316281.0,42.17,42.17,42.145,42.1533,316281.0
2019-02-15 14:15:00,50.56,50.58,50.56,50.57,215504.0,42.1533,42.17,42.1533,42.1617,215504.0
2019-02-15 14:20:00,50.57,50.58,50.54,50.55,239831.0,42.1617,42.17,42.1367,42.145,239831.0
2019-02-15 14:25:00,50.55,50.57,50.54,50.54,234543.0,42.145,42.1617,42.1367,42.1367,234543.0
2019-02-15 14:30:00,50.54,50.56,50.54,50.54,186661.0,42.1367,42.1533,42.1367,42.1367,186661.0
2019-02-15 14:35:00,50.55,50.57,50.54,50.56,216925.0,42.145,42.1617,42.1367,42.1533,216925.0
2019-02-15 14:40:00,50.56,50.58,50.56,50.57,163812.0,42.1533,42.17,42.1533,42.1617,163812.0
2019-02-15 14:45:00,50.57,50.57,50.55,50.56,271938.0,42.1617,42.1617,42.145,42.1533,271938.0
2019-02-15 14:50:00,50.56,50.57,50.55,50.55,203886.0,42.1533,42.1617,42.145,42.145,203886.0
2019-02-15 14:55:00,50.55,50.57,50.54,50.55,396170.0,42.145,42.1617,42.1367,42.145,396170.0
2019-02-15 15:00:00,50.55,50.56,50.52,50.53,278769.0,42.145,42.1533,42.12,42.1283,278769.0
2019-02-15 15:05:00,50.53,50.54,50.51,50.51,174556.0,42.1283,42.1367,42.1117,42.1117,174556.0
2019-02-15 15:10:00,50.51,50.52,50.48,50.49,247357.0,42.1117,42.12,42.0866,42.095,247357.0
2019-02-15 15:15:00,50.49,50.5,50.47,50.48,356976.0,42.095,42.1033,42.0783,42.0866,356976.0
2019-02-15 15:20:00,50.48,50.49,50.47,50.48,292534.0,42.0866,42.095,42.0783,42.0866,292534.0
2019-02-15 15:25:00,50.48,50.5,50.48,50.48,366629.0,42.0866,42.1033,42.0866,42.0866,366629.0
2019-02-15 15:30:00,50.49,50.51,50.48,50.5,333008.0,42.095,42.1117,42.0866,42.1033,333008.0
2019-02-15 15:35:00,50.5,50.52,50.5,50.52,296214.0,42.1033,42.12,42.1033,42.12,296214.0
2019-02-15 15:40:00,50.51,50.57,50.51,50.57,477446.0,42.1117,42.1617,42.1117,42.1617,477446.0
2019-02-15 15:45:00,50.57,50.59,50.56,50.58,878633.0,42.1617,42.1784,42.1533,42.17,878633.0
2019-02-15 15:50:00,50.58,50.59,50.55,50.55,546868.0,42.17,42.1784,42.145,42.145,546868.0
2019-02-15 15:55:00,50.56,50.63,50.56,50.63,1005485.0,42.1533,42.2117,42.1533,42.2117,1005485.0
2019-02-19 09:30:00,50.41,50.58,50.41,50.58,1388054.0,42.0283,42.17,42.0283,42.17,1388054.0
2019-02-19 09:35:00,50.57,50.62,50.57,50.61,635875.0,42.1617,42.2034,42.1617,42.195,635875.0
2019-02-19 09:40:00,50.61,50.64,50.59,50.62,464524.0,42.195,42.22,42.1784,42.2034,464524.0
2019-02-19 09:45:00,50.62,50.67,50.61,50.66,250596.0,42.2034,42.245,42.195,42.2367,250596.0
2019-02-19 09:50:00,50.67,50.71,50.67,50.7,229630.0,42.245,42.2784,42.245,42.2701,229630.0
2019-02-19 09:55:00,50.68,50.74,50.65,50.72,285455.0,42.2534,42.3034,42.2284,42.2867,285455.0
2019-02-19 10:00:00,50.73,50.74,50.7,50.72,339470.0,42.2951,42.3034,42.2701,42.2867,339470.0
2019-02-19 10:05:00,50.73,50.74,50.71,50.73,858596.0,42.2951,42.3034,42.2784,42.2951,858596.0
2019-02-19 10:10:00,50.73,50.82,50.73,50.81,191702.0,42.2951,42.3701,42.2951,42.3618,191702.0
2019-02-19 10:15:00,50.82,50.87,50.81,50.83,289148.0,42.3701,42.4118,42.3618,42.3784,289148.0
2019-02-19 10:20:00,50.84,50.84,50.76,50.76,424106.0,42.3868,42.3868,42.3201,42.3201,424106.0
2019-02-19 10:25:00,50.77,50.81,50.76,50.81,169281.0,42.3284,42.3618,42.3201,42.3618,169281.0
2019-02-19 10:30:00,50.8,50.83,50.74,50.78,725769.0,42.3534,42.3784,42.3034,42.3368,725769.0
2019-02-19 10:35:00,50.78,50.79,50.76,50.78,202733.0,42.3368,42.3451,42.3201,42.3368,202733.0
2019-02-19 10:40:00,50.78,50.81,50.77,50.8,148351.0,42.3368,42.3618,42.3284,42.3534,148351.0
2019-02-19 10:45:00,50.8,50.83,50.78,50.8,313205.0,42.3534,42.3784,42.3368,42.3534,313205.0
2019-02-19 10:50:00,50.8,50.81,50.78,50.78,180555.0,42.3534,42.3618,42.3368,42.3368,180555.0
2019-02-19 10:55:00,50.79,50.82,50.77,50.79,209708.0,42.3451,42.3701,42.3284,42.3451,209708.0
2019-02-19 11:00:00,50.79,50.81,50.78,50.8,257437.0,42.3451,42.3618,42.3368,42.3534,257437.0
2019-02-19 11:05:00,50.8,50.81,50.79,50.79,786401.0,42.3534,42.3618,42.3451,42.3451,786401.0
2019-02-19 11:10:00,50.8,50.84,50.77,50.84,335873.0,42.3534,42.3868,42.3284,42.3868,335873.0
2019-02-19 11:15:00,50.84,50.86,50.82,50.85,343797.0,42.3868,42.4035,42.3701,42.3951,343797.0
2019-02-19 11:20:00,50.85,50.86,50.81,50.81,228631.0,42.3951,42.4035,42.3618,42.3618,228631.0
2019-02-19 11:25:00,50.81,50.84,50.78,50.81,213177.0,42.3618,42.3868,42.3368,42.3618,213177.0
2019-02-19 11:30:00,50.81,50.85,50.81,50.84,234717.0,42.3618,42.3951,42.3618,42.3868,234717.0
2019-02-19 11:35:00,50.84,50.89,50.84,50.89,369755.0,42.3868,42.4285,42.3868,42.4285,369755.0
2019-02-19 11:40:00,50.88,50.89,50.87,50.88,211780.0,42.4201,42.4285,42.4118,42.4201,211780.0
2019-02-19 11:45:00,50.89,50.93,50.88,50.89,285397.0,42.4285,42.4618,42.4201,42.4285,285397.0
2019-02-19 11:50:00,50.89,50.92,50.87,50.91,210850.0,42.4285,42.4535,42.4118,42.4451,210850.0
2019-02-19 11:55:00,50.92,50.94,50.91,50.93,186745.0,42.4535,42.4702,42.4451,42.4618,186745.0
2019-02-19 12:00:00,50.93,50.93,50.89,50.91,270830.0,42.4618,42.4618,42.4285,42.4451,270830.0
2019-02-19 12:05:00,50.9,50.91,50.88,50.9,185512.0,42.4368,42.4451,42.4201,42.4368,185512.0
2019-02-19 12:10:00,50.9,50.91,50.89,50.89,157538.0,42.4368,42.4451,42.4285,42.4285,157538.0
2019-02-19 12:15:00,50.89,50.93,50.87,50.91,309385.0,42.4285,42.4618,42.4118,42.4451,309385.0
2019-02-19 12:20:00,50.92,50.95,50.91,50.91,134030.0,42.4535,42.4785,42.4451,42.4451,134030.0
2019-02-19 12:25:00,50.91,51.0,50.91,51.0,138075.0,42.4451,42.5202,42.4451,42.5202,138075.0
2019-02-19 12:30:00,50.99,51.01,50.97,50.98,124741.0,42.5118,42.5285,42.4952,42.5035,124741.0
2019-02-19 12:35:00,50.98,51.01,50.97,51.0,133574.0,42.5035,42.5285,42.4952,42.5202,133574.0
2019-02-19 12:40:00,51.0,51.03,50.99,51.02,142163.0,42.5202,42.5452,42.5118,42.5369,142163.0
2019-02-19 12:45:00,51.02,51.04,51.01,51.02,193010.0,42.5369,42.5535,42.5285,42.5369,193010.0
2019-02-19 12:50:00,51.02,51.03,50.99,51.02,178795.0,42.5369,42.5452,42.5118,42.5369,178795.0
2019-02-19 12:55:00,51.02,51.05,51.01,51.03,179508.0,42.5369,42.5619,42.5285,42.5452,179508.0
2019-02-19 13:00:00,51.03,51.05,51.02,51.02,462539.0,42.5452,42.5619,42.5369,42.5369,462539.0
2019-02-19 13:05:00,51.03,51.04,51.02,51.03,196279.0,42.5452,42.5535,42.5369,42.5452,196279.0
2019-02-19 13:10:00,51.02,51.05,51.02,51.04,204489.0,42.5369,42.5619,42.5369,42.5535,204489.0
2019-02-19 13:15:00,51.04,51.07,51.04,51.04,204524.0,42.5535,42.5785,42.5535,42.5535,204524.0
2019-02-19 13:20:00,51.05,51.08,51.04,51.07,260752.0,42.5619,42.5869,42.5535,42.5785,260752.0
2019-02-19 13:25:00,51.07,51.07,51.05,51.06,223374.0,42.5785,42.5785,42.5619,42.5702,223374.0
2019-02-19 13:30:00,51.05,51.06,51.02,51.05,256468.0,42.5619,42.5702,42.5369,42.5619,256468.0
2019-02-19 13:35:00,51.04,51.05,51.03,51.04,174076.0,42.5535,42.5619,42.5452,42.5535,174076.0
2019-02-19 13:40:00,51.04,51.06,51.04,51.05,150487.0,42.5535,42.5702,42.5535,42.5619,150487.0
2019-02-19 13:45:00,51.05,51.06,51.04,51.06,107701.0,42.5619,42.5702,42.5535,42.5702,107701.0
2019-02-19 13:50:00,51.06,51.07,51.05,51.06,145544.0,42.5702,42.5785,42.5619,42.5702,145544.0
2019-02-19 13:55:00,51.06,51.08,51.05,51.08,166844.0,42.5702,42.5869,42.5619,42.5869,166844.0
2019-02-19 14:00:00,51.07,51.1,51.07,51.09,176563.0,42.5785,42.6036,42.5785,42.5952,176563.0
2019-02-19 14:05:00,51.08,51.1,51.07,51.1,163704.0,42.5869,42.6036,42.5785,42.6036,163704.0
2019-02-19 14:10:00,51.1,51.11,51.07,51.08,145455.0,42.6036,42.6119,42.5785,42.5869,145455.0
2019-02-19 14:15:00,51.08,51.08,51.06,51.07,180383.0,42.5869,42.5869,42.5702,42.5785,180383.0
2019-02-19 14:20:00,51.07,51.09,51.07,51.09,92435.0,42.5785,42.5952,42.5785,42.5952,92435.0
2019-02-19 14:25:00,51.09,51.11,51.08,51.09,302559.0,42.5952,42.6119,42.5869,42.5952,302559.0
2019-02-19 14:30:00,51.09,51.1,51.07,51.07,107767.0,42.5952,42.6036,42.5785,42.5785,107767.0
2019-02-19 14:35:00,51.08,51.09,51.06,51.09,176210.0,42.5869,42.5952,42.5702,42.5952,176210.0
2019-02-19 14:40:00,51.09,51.11,51.08,51.1,173644.0,42.5952,42.6119,42.5869,42.6036,173644.0
2019-02-19 14:45:00,51.09,51.11,51.09,51.1,240202.0,42.5952,42.6119,42.5952,42.6036,240202.0
2019-02-19 14:50:00,51.1,51.11,51.09,51.11,142376.0,42.6036,42.6119,42.5952,42.6119,142376.0
2019-02-19 14:55:00,51.11,51.12,51.09,51.11,146225.0,42.6119,42.6202,42.5952,42.6119,146225.0
2019-02-19 15:00:00,51.11,51.12,51.09,51.09,229120.0,42.6119,42.6202,42.5952,42.5952,229120.0
2019-02-19 15:05:00,51.1,51.1,51.08,51.1,268769.0,42.6036,42.6036,42.5869,42.6036,268769.0
2019-02-19 15:10:00,51.09,51.1,51.08,51.1,309678.0,42.5952,42.6036,42.5869,42.6036,309678.0
2019-02-19 15:15:00,51.09,51.1,51.07,51.08,246767.0,42.5952,42.6036,42.5785,42.5869,246767.0
2019-02-19 15:20:00,51.08,51.08,51.06,51.07,219884.0,42.5869,42.5869,42.5702,42.5785,219884.0
2019-02-19 15:25:00,51.06,51.06,51.04,51.05,351100.0,42.5702,42.5702,42.5535,42.5619,351100.0
2019-02-19 15:30:00,51.05,51.07,51.04,51.06,344004.0,42.5619,42.5785,42.5535,42.5702,344004.0
2019-02-19 15:35:00,51.05,51.06,51.03,51.04,237488.0,42.5619,42.5702,42.5452,42.5535,237488.0
2019-02-19 15:40:00,51.04,51.06,51.03,51.05,278855.0,42.5535,42.5702,42.5452,42.5619,278855.0
2019-02-19 15:45:00,51.06,51.06,51.0,51.0,248143.0,42.5702,42.5702,42.5202,42.5202,248143.0
2019-02-19 15:50:00,50.99,51.0,50.98,50.98,409903.0,42.5118,42.5202,42.5035,42.5035,409903.0
2019-02-19 15:55:00,50.98,51.0,50.97,50.98,882149.0,42.5035,42.5202,42.4952,42.5035,882149.0
2019-02-20 09:30:00,51.26,51.38,51.25,51.34,448672.0,42.7369,42.837,42.7286,42.8036,448672.0
2019-02-20 09:35:00,51.34,51.36,51.28,51.29,331490.0,42.8036,42.8203,42.7536,42.762,331490.0
2019-02-20 09:40:00,51.29,51.33,51.25,51.27,328917.0,42.762,42.7953,42.7286,42.7453,328917.0
2019-02-20 09:45:00,51.27,51.32,51.24,51.29,143237.0,42.7453,42.787,42.7203,42.762,143237.0
2019-02-20 09:50:00,51.3,51.37,51.3,51.36,111370.0,42.7703,42.8287,42.7703,42.8203,111370.0
2019-02-20 09:55:00,51.36,51.39,51.35,51.38,149277.0,42.8203,42.8453,42.812,42.837,149277.0
2019-02-20 10:00:00,51.38,51.42,51.36,51.41,1550261.0,42.837,42.8703,42.8203,42.862,1550261.0
2019-02-20 10:05:00,51.41,51.42,51.38,51.41,276555.0,42.862,42.8703,42.837,42.862,276555.0
2019-02-20 10:10:00,51.41,51.45,51.4,51.41,222386.0,42.862,42.8954,42.8537,42.862,222386.0
2019-02-20 10:15:00,51.41,51.5,51.41,51.49,545333.0,42.862,42.937,42.862,42.9287,545333.0
2019-02-20 10:20:00,51.49,51.52,51.48,51.51,301983.0,42.9287,42.9537,42.9204,42.9454,301983.0
2019-02-20 10:25:00,51.52,51.58,51.52,51.58,139762.0,42.9537,43.0037,42.9537,43.0037,139762.0
2019-02-20 10:30:00,51.58,51.59,51.54,51.55,331606.0,43.0037,43.0121,42.9704,42.9787,331606.0
2019-02-20 10:35:00,51.55,51.56,51.52,51.54,284331.0,42.9787,42.9871,42.9537,42.9704,284331.0
2019-02-20 10:40:00,51.55,51.56,51.52,51.53,98280.0,42.9787,42.9871,42.9537,42.9621,98280.0
2019-02-20 10:45:00,51.53,51.55,51.49,51.52,132050.0,42.9621,42.9787,42.9287,42.9537,132050.0
2019-02-20 10:50:00,51.51,51.53,51.48,51.52,164002.0,42.9454,42.9621,42.9204,42.9537,164002.0
2019-02-20 10:55:00,51.52,51.54,51.47,51.48,213699.0,42.9537,42.9704,42.912,42.9204,213699.0
2019-02-20 11:00:00,51.47,51.51,51.47,51.51,152537.0,42.912,42.9454,42.912,42.9454,152537.0
2019-02-20 11:05:00,51.52,51.54,51.52,51.54,135552.0,42.9537,42.9704,42.9537,42.9704,135552.0
2019-02-20 11:10:00,51.54,51.56,51.53,51.55,198269.0,42.9704,42.9871,42.9621,42.9787,198269.0
2019-02-20 11:15:00,51.55,51.58,51.53,51.56,388100.0,42.9787,43.0037,42.9621,42.9871,388100.0
2019-02-20 11:20:00,51.55,51.57,51.53,51.53,133484.0,42.9787,42.9954,42.9621,42.9621,133484.0
2019-02-20 11:25:00,51.53,51.56,51.5,51.56,140851.0,42.9621,42.9871,42.937,42.9871,140851.0
2019-02-20 11:30:00,51.55,51.56,51.53,51.55,106420.0,42.9787,42.9871,42.9621,42.9787,106420.0
2019-02-20 11:35:00,51.55,51.56,51.53,51.56,141974.0,42.9787,42.9871,42.9621,42.9871,141974.0
2019-02-20 11:40:00,51.56,51.59,51.55,51.56,227242.0,42.9871,43.0121,42.9787,42.9871,227242.0
2019-02-20 11:45:00,51.56,51.57,51.51,51.57,175562.0,42.9871,42.9954,42.9454,42.9954,175562.0
2019-02-20 11:50:00,51.57,51.6,51.56,51.6,234028.0,42.9954,43.0204,42.9871,43.0204,234028.0
2019-02-20 11:55:00,51.6,51.61,51.58,51.59,120446.0,43.0204,43.0288,43.0037,43.0121,120446.0
2019-02-20 12:00:00,51.59,51.6,51.56,51.57,180091.0,43.0121,43.0204,42.9871,42.9954,180091.0
2019-02-20 12:05:00,51.57,51.57,51.47,51.49,282447.0,42.9954,42.9954,42.912,42.9287,282447.0
2019-02-20 12:10:00,51.49,51.52,51.48,51.5,185374.0,42.9287,42.9537,42.9204,42.937,185374.0
2019-02-20 12:15:00,51.5,51.54,51.5,51.51,106008.0,42.937,42.9704,42.937,42.9454,106008.0
2019-02-20 12:20:00,51.51,51.51,51.46,51.5,171479.0,42.9454,42.9454,42.9037,42.937,171479.0
2019-02-20 12:25:00,51.5,51.51,51.42,51.43,193546.0,42.937,42.9454,42.8703,42.8787,193546.0
2019-02-20 12:30:00,51.42,51.44,51.41,51.42,254729.0,42.8703,42.887,42.862,42.8703,254729.0
2019-02-20 12:35:00,51.42,51.45,51.41,51.42,124365.0,42.8703,42.8954,42.862,42.8703,124365.0
2019-02-20 12:40:00,51.42,51.44,51.42,51.43,100513.0,42.8703,42.887,42.8703,42.8787,100513.0
2019-02-20 12:45:00,51.42,51.45,51.41,51.45,158647.0,42.8703,42.8954,42.862,42.8954,158647.0
2019-02-20 12:50:00,51.45,51.45,51.4,51.4,168026.0,42.8954,42.8954,42.8537,42.8537,168026.0
2019-02-20 12:55:00,51.4,51.43,51.37,51.41,131989.0,42.8537,42.8787,42.8287,42.862,131989.0
2019-02-20 13:00:00,51.4,51.47,51.4,51.46,131211.0,42.8537,42.912,42.8537,42.9037,131211.0
2019-02-20 13:05:00,51.45,51.47,51.44,51.47,79605.0,42.8954,42.912,42.887,42.912,79605.0
2019-02-20 13:10:00,51.46,51.48,51.44,51.48,127278.0,42.9037,42.9204,42.887,42.9204,127278.0
2019-02-20 13:15:00,51.48,51.48,51.46,51.47,94332.0,42.9204,42.9204,42.9037,42.912,94332.0
2019-02-20 13:20:00,51.47,51.49,51.47,51.47,57581.0,42.912,42.9287,42.912,42.912,57581.0
2019-02-20 13:25:00,51.48,51.5,51.46,51.49,164462.0,42.9204,42.937,42.9037,42.9287,164462.0
2019-02-20 13:30:00,51.5,51.5,51.48,51.48,171432.0,42.937,42.937,42.9204,42.9204,171432.0
2019-02-20 13:35:00,51.48,51.49,51.47,51.49,124760.0,42.9204,42.9287,42.912,42.9287,124760.0
2019-02-20 13:40:00,51.49,51.5,51.47,51.5,153169.0,42.9287,42.937,42.912,42.937,153169.0
2019-02-20 13:45:00,51.5,51.51,51.48,51.5,153114.0,42.937,42.9454,42.9204,42.937,153114.0
2019-02-20 13:50:00,51.5,51.54,51.49,51.54,140665.0,42.937,42.9704,42.9287,42.9704,140665.0
2019-02-20 13:55:00,51.54,51.54,51.47,51.48,165115.0,42.9704,42.9704,42.912,42.9204,165115.0
2019-02-20 14:00:00,51.48,51.5,51.32,51.45,1096594.0,42.9204,42.937,42.787,42.8954,1096594.0
2019-02-20 14:05:00,51.45,51.55,51.4,51.41,706892.0,42.8954,42.9787,42.8537,42.862,706892.0
2019-02-20 14:10:00,51.43,51.45,51.33,51.41,485216.0,42.8787,42.8954,42.7953,42.862,485216.0
2019-02-20 14:15:00,51.41,51.41,51.26,51.27,317289.0,42.862,42.862,42.7369,42.7453,317289.0
2019-02-20 14:20:00,51.27,51.28,51.18,51.23,579800.0,42.7453,42.7536,42.6703,42.7119,579800.0
2019-02-20 14:25:00,51.24,51.28,51.23,51.28,244843.0,42.7203,42.7536,42.7119,42.7536,244843.0
2019-02-20 14:30:00,51.28,51.34,51.26,51.32,515373.0,42.7536,42.8036,42.7369,42.787,515373.0
2019-02-20 14:35:00,51.32,51.36,51.31,51.35,376902.0,42.787,42.8203,42.7786,42.812,376902.0
2019-02-20 14:40:00,51.34,51.35,51.3,51.32,159718.0,42.8036,42.812,42.7703,42.787,159718.0
2019-02-20 14:45:00,51.32,51.35,51.3,51.34,221681.0,42.787,42.812,42.7703,42.8036,221681.0
2019-02-20 14:50:00,51.33,51.38,51.32,51.36,224261.0,42.7953,42.837,42.787,42.8203,224261.0
2019-02-20 14:55:00,51.35,51.36,51.3,51.31,130956.0,42.812,42.8203,42.7703,42.7786,130956.0
2019-02-20 15:00:00,51.31,51.32,51.27,51.3,203047.0,42.7786,42.787,42.7453,42.7703,203047.0
2019-02-20 15:05:00,51.3,51.32,51.28,51.3,212416.0,42.7703,42.787,42.7536,42.7703,212416.0
2019-02-20 15:10:00,51.29,51.33,51.29,51.31,279973.0,42.762,42.7953,42.762,42.7786,279973.0
2019-02-20 15:15:00,51.31,51.34,51.3,51.34,251285.0,42.7786,42.8036,42.7703,42.8036,251285.0
2019-02-20 15:20:00,51.34,51.36,51.33,51.36,323918.0,42.8036,42.8203,42.7953,42.8203,323918.0
2019-02-20 15:25:00,51.35,51.37,51.34,51.34,199805.0,42.812,42.8287,42.8036,42.8036,199805.0
2019-02-20 15:30:00,51.34,51.36,51.33,51.34,222753.0,42.8036,42.8203,42.7953,42.8036,222753.0
2019-02-20 15:35:00,51.34,51.35,51.31,51.35,221059.0,42.8036,42.812,42.7786,42.812,221059.0
2019-02-20 15:40:00,51.34,51.36,51.32,51.35,277769.0,42.8036,42.8203,42.787,42.812,277769.0
2019-02-20 15:45:00,51.35,51.35,51.3,51.31,369512.0,42.812,42.812,42.7703,42.7786,369512.0
2019-02-20 15:50:00,51.31,51.34,51.29,51.34,425947.0,42.7786,42.8036,42.762,42.8036,425947.0
2019-02-20 15:55:00,51.33,51.34,51.29,51.32,876907.0,42.7953,42.8036,42.762,42.787,876907.0
2019-02-21 09:30:00,51.27,51.31,51.23,51.23,458225.0,42.7453,42.7786,42.7119,42.7119,458225.0
2019-02-21 09:35:00,51.23,51.24,51.17,51.2,763437.0,42.7119,42.7203,42.6619,42.6869,763437.0
2019-02-21 09:40:00,51.19,51.21,51.17,51.17,256570.0,42.6786,42.6953,42.6619,42.6619,256570.0
2019-02-21 09:45:00,51.17,51.19,51.07,51.07,683426.0,42.6619,42.6786,42.5785,42.5785,683426.0
2019-02-21 09:50:00,51.07,51.14,51.06,51.08,436862.0,42.5785,42.6369,42.5702,42.5869,436862.0
2019-02-21 09:55:00,51.09,51.12,51.07,51.11,212250.0,42.5952,42.6202,42.5785,42.6119,212250.0
2019-02-21 10:00:00,51.11,51.11,51.04,51.09,291615.0,42.6119,42.6119,42.5535,42.5952,291615.0
2019-02-21 10:05:00,51.09,51.1,51.03,51.08,252359.0,42.5952,42.6036,42.5452,42.5869,252359.0
2019-02-21 10:10:00,51.08,51.1,51.03,51.05,151068.0,42.5869,42.6036,42.5452,42.5619,151068.0
2019-02-21 10:15:00,51.06,51.13,51.05,51.11,87882.0,42.5702,42.6286,42.5619,42.6119,87882.0
2019-02-21 10:20:00,51.11,51.13,51.04,51.07,116297.0,42.6119,42.6286,42.5535,42.5785,116297.0
2019-02-21 10:25:00,51.07,51.08,51.01,51.01,234603.0,42.5785,42.5869,42.5285,42.5285,234603.0
2019-02-21 10:30:00,51.02,51.06,51.02,51.05,367947.0,42.5369,42.5702,42.5369,42.5619,367947.0
2019-02-21 10:35:00,51.05,51.05,51.01,51.05,248015.0,42.5619,42.5619,42.5285,42.5619,248015.0
2019-02-21 10:40:00,51.04,51.06,51.03,51.05,365849.0,42.5535,42.5702,42.5452,42.5619,365849.0
2019-02-21 10:45:00,51.04,51.05,50.99,51.02,399262.0,42.5535,42.5619,42.5118,42.5369,399262.0
2019-02-21 10:50:00,51.01,51.03,50.98,51.03,162625.0,42.5285,42.5452,42.5035,42.5452,162625.0
2019-02-21 10:55:00,51.02,51.05,51.01,51.01,446261.0,42.5369,42.5619,42.5285,42.5285,446261.0
2019-02-21 11:00:00,51.01,51.04,50.99,51.03,240736.0,42.5285,42.5535,42.5118,42.5452,240736.0
2019-02-21 11:05:00,51.03,51.06,50.99,51.01,200664.0,42.5452,42.5702,42.5118,42.5285,200664.0
2019-02-21 11:10:00,51.01,51.05,51.0,51.04,175405.0,42.5285,42.5619,42.5202,42.5535,175405.0
2019-02-21 11:15:00,51.04,51.05,51.0,51.01,141214.0,42.5535,42.5619,42.5202,42.5285,141214.0
2019-02-21 11:20:00,51.01,51.01,50.98,51.0,110212.0,42.5285,42.5285,42.5035,42.5202,110212.0
2019-02-21 11:25:00,51.0,51.01,50.97,50.99,99299.0,42.5202,42.5285,42.4952,42.5118,99299.0
2019-02-21 11:30:00,50.99,51.05,50.98,51.04,151028.0,42.5118,42.5619,42.5035,42.5535,151028.0
2019-02-21 11:35:00,51.05,51.05,51.02,51.02,153537.0,42.5619,42.5619,42.5369,42.5369,153537.0
2019-02-21 11:40:00,51.02,51.05,51.0,51.0,334616.0,42.5369,42.5619,42.5202,42.5202,334616.0
2019-02-21 11:45:00,51.0,51.01,50.98,51.0,79371.0,42.5202,42.5285,42.5035,42.5202,79371.0
2019-02-21 11:50:00,51.0,51.04,50.98,51.03,254480.0,42.5202,42.5535,42.5035,42.5452,254480.0
2019-02-21 11:55:00,51.04,51.08,51.03,51.06,202912.0,42.5535,42.5869,42.5452,42.5702,202912.0
2019-02-21 12:00:00,51.05,51.08,51.04,51.05,253812.0,42.5619,42.5869,42.5535,42.5619,253812.0
2019-02-21 12:05:00,51.05,51.06,51.03,51.03,75442.0,42.5619,42.5702,42.5452,42.5452,75442.0
2019-02-21 12:10:00,51.03,51.04,51.0,51.0,92509.0,42.5452,42.5535,42.5202,42.5202,92509.0
2019-02-21 12:15:00,50.99,51.0,50.97,50.99,63562.0,42.5118,42.5202,42.4952,42.5118,63562.0
2019-02-21 12:20:00,50.99,51.05,50.99,51.03,91478.0,42.5118,42.5619,42.5118,42.5452,91478.0
2019-02-21 12:25:00,51.03,51.05,51.02,51.04,483640.0,42.5452,42.5619,42.5369,42.5535,483640.0
2019-02-21 12:30:00,51.04,51.09,51.03,51.06,372309.0,42.5535,42.5952,42.5452,42.5702,372309.0
2019-02-21 12:35:00,51.06,51.08,51.05,51.07,98529.0,42.5702,42.5869,42.5619,42.5785,98529.0
2019-02-21 12:40:00,51.07,51.1,51.07,51.07,68569.0,42.5785,42.6036,42.5785,42.5785,68569.0
2019-02-21 12:45:00,51.07,51.09,51.06,51.07,90254.0,42.5785,42.5952,42.5702,42.5785,90254.0
2019-02-21 12:50:00,51.08,51.12,51.07,51.12,56364.0,42.5869,42.6202,42.5785,42.6202,56364.0
2019-02-21 12:55:00,51.11,51.13,51.11,51.12,43801.0,42.6119,42.6286,42.6119,42.6202,43801.0
2019-02-21 13:00:00,51.13,51.13,51.1,51.12,58234.0,42.6286,42.6286,42.6036,42.6202,58234.0
2019-02-21 13:05:00,51.11,51.14,51.11,51.13,109212.0,42.6119,42.6369,42.6119,42.6286,109212.0
2019-02-21 13:10:00,51.12,51.14,51.12,51.12,23988.0,42.6202,42.6369,42.6202,42.6202,23988.0
2019-02-21 13:15:00,51.13,51.13,51.11,51.12,42728.0,42.6286,42.6286,42.6119,42.6202,42728.0
2019-02-21 13:20:00,51.12,51.13,51.11,51.12,12044.0,42.6202,42.6286,42.6119,42.6202,12044.0
2019-02-21 13:25:00,51.12,51.12,51.09,51.1,47639.0,42.6202,42.6202,42.5952,42.6036,47639.0
2019-02-21 13:30:00,51.1,51.1,51.07,51.09,58935.0,42.6036,42.6036,42.5785,42.5952,58935.0
2019-02-21 13:35:00,51.09,51.1,51.07,51.08,57138.0,42.5952,42.6036,42.5785,42.5869,57138.0
2019-02-21 13:40:00,51.08,51.1,51.08,51.09,83144.0,42.5869,42.6036,42.5869,42.5952,83144.0
2019-02-21 13:45:00,51.08,51.12,51.08,51.12,57051.0,42.5869,42.6202,42.5869,42.6202,57051.0
2019-02-21 13:50:00,51.12,51.13,51.11,51.13,30921.0,42.6202,42.6286,42.6119,42.6286,30921.0
2019-02-21 13:55:00,51.12,51.16,51.12,51.15,73095.0,42.6202,42.6536,42.6202,42.6452,73095.0
2019-02-21 14:00:00,51.15,51.15,51.13,51.13,44399.0,42.6452,42.6452,42.6286,42.6286,44399.0
2019-02-21 14:05:00,51.12,51.14,51.12,51.12,44084.0,42.6202,42.6369,42.6202,42.6202,44084.0
2019-02-21 14:10:00,51.12,51.13,51.08,51.09,61077.0,42.6202,42.6286,42.5869,42.5952,61077.0
2019-02-21 14:15:00,51.09,51.1,51.07,51.07,89556.0,42.5952,42.6036,42.5785,42.5785,89556.0
2019-02-21 14:20:00,51.08,51.1,51.06,51.06,53105.0,42.5869,42.6036,42.5702,42.5702,53105.0
2019-02-21 14:25:00,51.07,51.08,51.05,51.08,21258.0,42.5785,42.5869,42.5619,42.5869,21258.0
2019-02-21 14:30:00,51.08,51.11,51.08,51.1,135658.0,42.5869,42.6119,42.5869,42.6036,135658.0
2019-02-21 14:35:00,51.1,51.11,51.08,51.1,159456.0,42.6036,42.6119,42.5869,42.6036,159456.0
2019-02-21 14:40:00,51.09,51.13,51.09,51.11,92064.0,42.5952,42.6286,42.5952,42.6119,92064.0
2019-02-21 14:45:00,51.12,51.12,51.04,51.05,96224.0,42.6202,42.6202,42.5535,42.5619,96224.0
2019-02-21 14:50:00,51.05,51.06,51.02,51.05,108454.0,42.5619,42.5702,42.5369,42.5619,108454.0
2019-02-21 14:55:00,51.05,51.06,51.03,51.05,154712.0,42.5619,42.5702,42.5452,42.5619,154712.0
2019-02-21 15:00:00,51.05,51.05,51.02,51.04,61126.0,42.5619,42.5619,42.5369,42.5535,61126.0
2019-02-21 15:05:00,51.05,51.11,51.04,51.1,77648.0,42.5619,42.6119,42.5535,42.6036,77648.0
2019-02-21 15:10:00,51.1,51.11,51.09,51.11,39927.0,42.6036,42.6119,42.5952,42.6119,39927.0
2019-02-21 15:15:00,51.1,51.12,51.09,51.1,145802.0,42.6036,42.6202,42.5952,42.6036,145802.0
2019-02-21 15:20:00,51.11,51.12,51.09,51.09,83665.0,42.6119,42.6202,42.5952,42.5952,83665.0
2019-02-21 15:25:00,51.1,51.11,51.07,51.07,66636.0,42.6036,42.6119,42.5785,42.5785,66636.0
2019-02-21 15:30:00,51.07,51.08,51.02,51.06,89724.0,42.5785,42.5869,42.5369,42.5702,89724.0
2019-02-21 15:35:00,51.05,51.07,51.03,51.07,74384.0,42.5619,42.5785,42.5452,42.5785,74384.0
2019-02-21 15:40:00,51.07,51.11,51.05,51.08,193841.0,42.5785,42.6119,42.5619,42.5869,193841.0
2019-02-21 15:45:00,51.09,51.13,51.09,51.1,91656.0,42.5952,42.6286,42.5952,42.6036,91656.0
2019-02-21 15:50:00,51.1,51.14,51.1,51.13,102582.0,42.6036,42.6369,42.6036,42.6286,102582.0
2019-02-21 15:55:00,51.13,51.19,51.13,51.19,631557.0,42.6286,42.6786,42.6286,42.6786,631557.0
2019-02-22 09:30:00,51.61,51.63,51.49,51.52,462976.0,43.0288,43.0454,42.9287,42.9537,462976.0
2019-02-22 09:35:00,51.52,51.63,51.5,51.57,249516.0,42.9537,43.0454,42.937,42.9954,249516.0
2019-02-22 09:40:00,51.57,51.62,51.56,51.61,112455.0,42.9954,43.0371,42.9871,43.0288,112455.0
2019-02-22 09:45:00,51.62,51.65,51.61,51.61,160343.0,43.0371,43.0621,43.0288,43.0288,160343.0
2019-02-22 09:50:00,51.61,51.66,51.59,51.64,97534.0,43.0288,43.0704,43.0121,43.0538,97534.0
2019-02-22 09:55:00,51.65,51.67,51.64,51.65,176081.0,43.0621,43.0788,43.0538,43.0621,176081.0
2019-02-22 10:00:00,51.66,51.73,51.66,51.66,182392.0,43.0704,43.1288,43.0704,43.0704,182392.0
2019-02-22 10:05:00,51.66,51.69,51.63,51.67,164103.0,43.0704,43.0955,43.0454,43.0788,164103.0
2019-02-22 10:10:00,51.68,51.71,51.66,51.69,169510.0,43.0871,43.1121,43.0704,43.0955,169510.0
2019-02-22 10:15:00,51.68,51.72,51.66,51.7,146726.0,43.0871,43.1205,43.0704,43.1038,146726.0
2019-02-22 10:20:00,51.7,51.72,51.69,51.7,106314.0,43.1038,43.1205,43.0955,43.1038,106314.0
2019-02-22 10:25:00,51.7,51.7,51.64,51.67,73435.0,43.1038,43.1038,43.0538,43.0788,73435.0
2019-02-22 10:30:00,51.67,51.69,51.66,51.68,147372.0,43.0788,43.0955,43.0704,43.0871,147372.0
2019-02-22 10:35:00,51.68,51.68,51.65,51.66,131987.0,43.0871,43.0871,43.0621,43.0704,131987.0
2019-02-22 10:40:00,51.66,51.73,51.65,51.73,99348.0,43.0704,43.1288,43.0621,43.1288,99348.0
2019-02-22 10:45:00,51.73,51.77,51.71,51.76,264592.0,43.1288,43.1622,43.1121,43.1538,264592.0
2019-02-22 10:50:00,51.75,51.77,51.72,51.75,103469.0,43.1455,43.1622,43.1205,43.1455,103469.0
2019-02-22 10:55:00,51.75,51.76,51.74,51.75,36484.0,43.1455,43.1538,43.1371,43.1455,36484.0
2019-02-22 11:00:00,51.76,51.76,51.72,51.76,92960.0,43.1538,43.1538,43.1205,43.1538,92960.0
2019-02-22 11:05:00,51.76,51.79,51.75,51.77,55803.0,43.1538,43.1788,43.1455,43.1622,55803.0
2019-02-22 11:10:00,51.77,51.77,51.75,51.76,23775.0,43.1622,43.1622,43.1455,43.1538,23775.0
2019-02-22 11:15:00,51.76,51.79,51.75,51.78,98382.0,43.1538,43.1788,43.1455,43.1705,98382.0
2019-02-22 11:20:00,51.78,51.82,51.78,51.81,102389.0,43.1705,43.2038,43.1705,43.1955,102389.0
2019-02-22 11:25:00,51.8,51.83,51.8,51.83,40679.0,43.1872,43.2122,43.1872,43.2122,40679.0
2019-02-22 11:30:00,51.83,51.84,51.79,51.79,142397.0,43.2122,43.2205,43.1788,43.1788,142397.0
2019-02-22 11:35:00,51.79,51.82,51.78,51.82,89994.0,43.1788,43.2038,43.1705,43.2038,89994.0
2019-02-22 11:40:00,51.82,51.83,51.78,51.79,169365.0,43.2038,43.2122,43.1705,43.1788,169365.0
2019-02-22 11:45:00,51.79,51.8,51.77,51.79,155184.0,43.1788,43.1872,43.1622,43.1788,155184.0
2019-02-22 11:50:00,51.79,51.8,51.76,51.76,164376.0,43.1788,43.1872,43.1538,43.1538,164376.0
2019-02-22 11:55:00,51.76,51.8,51.76,51.8,22273.0,43.1538,43.1872,43.1538,43.1872,22273.0
2019-02-22 12:00:00,51.79,51.88,51.79,51.86,149076.0,43.1788,43.2539,43.1788,43.2372,149076.0
2019-02-22 12:05:00,51.86,51.87,51.83,51.84,174775.0,43.2372,43.2455,43.2122,43.2205,174775.0
2019-02-22 12:10:00,51.84,51.85,51.82,51.82,87941.0,43.2205,43.2288,43.2038,43.2038,87941.0
2019-02-22 12:15:00,51.82,51.83,51.78,51.79,143489.0,43.2038,43.2122,43.1705,43.1788,143489.0
2019-02-22 12:20:00,51.78,51.78,51.76,51.76,123735.0,43.1705,43.1705,43.1538,43.1538,123735.0
2019-02-22 12:25:00,51.77,51.79,51.76,51.77,185724.0,43.1622,43.1788,43.1538,43.1622,185724.0
2019-02-22 12:30:00,51.77,51.77,51.74,51.76,129104.0,43.1622,43.1622,43.1371,43.1538,129104.0
2019-02-22 12:35:00,51.77,51.77,51.74,51.77,62613.0,43.1622,43.1622,43.1371,43.1622,62613.0
2019-02-22 12:40:00,51.77,51.78,51.76,51.78,96568.0,43.1622,43.1705,43.1538,43.1705,96568.0
2019-02-22 12:45:00,51.78,51.79,51.77,51.79,61365.0,43.1705,43.1788,43.1622,43.1788,61365.0
2019-02-22 12:50:00,51.79,51.79,51.74,51.76,72249.0,43.1788,43.1788,43.1371,43.1538,72249.0
2019-02-22 12:55:00,51.76,51.78,51.75,51.77,80774.0,43.1538,43.1705,43.1455,43.1622,80774.0
2019-02-22 13:00:00,51.78,51.78,51.74,51.75,40121.0,43.1705,43.1705,43.1371,43.1455,40121.0
2019-02-22 13:05:00,51.76,51.76,51.74,51.75,24552.0,43.1538,43.1538,43.1371,43.1455,24552.0
2019-02-22 13:10:00,51.75,51.76,51.72,51.73,33670.0,43.1455,43.1538,43.1205,43.1288,33670.0
2019-02-22 13:15:00,51.72,51.75,51.71,51.74,48533.0,43.1205,43.1455,43.1121,43.1371,48533.0
2019-02-22 13:20:00,51.75,51.75,51.72,51.73,33088.0,43.1455,43.1455,43.1205,43.1288,33088.0
2019-02-22 13:25:00,51.73,51.74,51.71,51.72,32811.0,43.1288,43.1371,43.1121,43.1205,32811.0
2019-02-22 13:30:00,51.72,51.73,51.72,51.73,21352.0,43.1205,43.1288,43.1205,43.1288,21352.0
2019-02-22 13:35:00,51.73,51.75,51.73,51.74,50159.0,43.1288,43.1455,43.1288,43.1371,50159.0
2019-02-22 13:40:00,51.74,51.75,51.73,51.73,84681.0,43.1371,43.1455,43.1288,43.1288,84681.0
2019-02-22 13:45:00,51.74,51.74,51.72,51.73,48522.0,43.1371,43.1371,43.1205,43.1288,48522.0
2019-02-22 13:50:00,51.73,51.74,51.72,51.73,58570.0,43.1288,43.1371,43.1205,43.1288,58570.0
2019-02-22 13:55:00,51.73,51.73,51.71,51.72,64476.0,43.1288,43.1288,43.1121,43.1205,64476.0
2019-02-22 14:00:00,51.73,51.74,51.71,51.72,52128.0,43.1288,43.1371,43.1121,43.1205,52128.0
2019-02-22 14:05:00,51.72,51.74,51.71,51.73,104483.0,43.1205,43.1371,43.1121,43.1288,104483.0
2019-02-22 14:10:00,51.73,51.76,51.72,51.73,55613.0,43.1288,43.1538,43.1205,43.1288,55613.0
2019-02-22 14:15:00,51.74,51.74,51.71,51.71,38026.0,43.1371,43.1371,43.1121,43.1121,38026.0
2019-02-22 14:20:00,51.71,51.72,51.7,51.71,34669.0,43.1121,43.1205,43.1038,43.1121,34669.0
2019-02-22 14:25:00,51.71,51.71,51.68,51.69,281352.0,43.1121,43.1121,43.0871,43.0955,281352.0
2019-02-22 14:30:00,51.69,51.7,51.69,51.7,85950.0,43.0955,43.1038,43.0955,43.1038,85950.0
2019-02-22 14:35:00,51.7,51.7,51.6,51.67,414322.0,43.1038,43.1038,43.0204,43.0788,414322.0
2019-02-22 14:40:00,51.66,51.67,51.57,51.62,719996.0,43.0704,43.0788,42.9954,43.0371,719996.0
2019-02-22 14:45:00,51.62,51.64,51.59,51.61,68201.0,43.0371,43.0538,43.0121,43.0288,68201.0
2019-02-22 14:50:00,51.61,51.64,51.6,51.62,290116.0,43.0288,43.0538,43.0204,43.0371,290116.0
2019-02-22 14:55:00,51.62,51.65,51.62,51.63,78967.0,43.0371,43.0621,43.0371,43.0454,78967.0
2019-02-22 15:00:00,51.62,51.67,51.6,51.66,134772.0,43.0371,43.0788,43.0204,43.0704,134772.0
2019-02-22 15:05:00,51.66,51.67,51.63,51.66,87273.0,43.0704,43.0788,43.0454,43.0704,87273.0
2019-02-22 15:10:00,51.66,51.67,51.64,51.67,71719.0,43.0704,43.0788,43.0538,43.0788,71719.0
2019-02-22 15:15:00,51.66,51.67,51.65,51.66,38083.0,43.0704,43.0788,43.0621,43.0704,38083.0
2019-02-22 15:20:00,51.66,51.67,51.65,51.66,42666.0,43.0704,43.0788,43.0621,43.0704,42666.0
2019-02-22 15:25:00,51.66,51.69,51.64,51.68,71388.0,43.0704,43.0955,43.0538,43.0871,71388.0
2019-02-22 15:30:00,51.67,51.67,51.63,51.64,112529.0,43.0788,43.0788,43.0454,43.0538,112529.0
2019-02-22 15:35:00,51.65,51.65,51.62,51.64,66354.0,43.0621,43.0621,43.0371,43.0538,66354.0
2019-02-22 15:40:00,51.63,51.68,51.63,51.68,114711.0,43.0454,43.0871,43.0454,43.0871,114711.0
2019-02-22 15:45:00,51.68,51.69,51.64,51.64,454715.0,43.0871,43.0955,43.0538,43.0538,454715.0
2019-02-22 15:50:00,51.64,51.7,51.63,51.7,512748.0,43.0538,43.1038,43.0454,43.1038,512748.0
2019-02-22 15:55:00,51.7,51.77,51.69,51.77,677173.0,43.1038,43.1622,43.0955,43.1622,677173.0
2019-02-25 09:30:00,52.3,52.38,52.28,52.33,528638.0,43.604,43.6707,43.5874,43.629,528638.0
2019-02-25 09:35:00,52.34,52.36,52.3,52.35,277097.0,43.6374,43.6541,43.604,43.6457,277097.0
2019-02-25 09:40:00,52.34,52.35,52.28,52.32,286062.0,43.6374,43.6457,43.5874,43.6207,286062.0
2019-02-25 09:45:00,52.32,52.34,52.28,52.29,414424.0,43.6207,43.6374,43.5874,43.5957,414424.0
2019-02-25 09:50:00,52.3,52.33,52.28,52.3,226969.0,43.604,43.629,43.5874,43.604,226969.0
2019-02-25 09:55:00,52.29,52.29,52.26,52.27,237102.0,43.5957,43.5957,43.5707,43.579,237102.0
2019-02-25 10:00:00,52.27,52.31,52.26,52.3,193404.0,43.579,43.6124,43.5707,43.604,193404.0
2019-02-25 10:05:00,52.31,52.36,52.3,52.36,266924.0,43.6124,43.6541,43.604,43.6541,266924.0
2019-02-25 10:10:00,52.36,52.4,52.34,52.4,353851.0,43.6541,43.6874,43.6374,43.6874,353851.0
2019-02-25 10:15:00,52.4,52.41,52.37,52.39,233960.0,43.6874,43.6957,43.6624,43.6791,233960.0
2019-02-25 10:20:00,52.38,52.42,52.38,52.41,277968.0,43.6707,43.7041,43.6707,43.6957,277968.0
2019-02-25 10:25:00,52.41,52.41,52.34,52.36,80908.0,43.6957,43.6957,43.6374,43.6541,80908.0
2019-02-25 10:30:00,52.36,52.42,52.35,52.42,169789.0,43.6541,43.7041,43.6457,43.7041,169789.0
2019-02-25 10:35:00,52.41,52.44,52.39,52.43,402779.0,43.6957,43.7208,43.6791,43.7124,402779.0
2019-02-25 10:40:00,52.43,52.44,52.41,52.43,298698.0,43.7124,43.7208,43.6957,43.7124,298698.0
2019-02-25 10:45:00,52.43,52.47,52.42,52.46,186259.0,43.7124,43.7458,43.7041,43.7374,186259.0
2019-02-25 10:50:00,52.46,52.48,52.43,52.47,276514.0,43.7374,43.7541,43.7124,43.7458,276514.0
2019-02-25 10:55:00,52.47,52.53,52.46,52.51,387648.0,43.7458,43.7958,43.7374,43.7791,387648.0
2019-02-25 11:00:00,52.51,52.53,52.48,52.5,60014.0,43.7791,43.7958,43.7541,43.7708,60014.0
2019-02-25 11:05:00,52.51,52.51,52.48,52.5,165122.0,43.7791,43.7791,43.7541,43.7708,165122.0
2019-02-25 11:10:00,52.49,52.52,52.47,52.47,96807.0,43.7624,43.7874,43.7458,43.7458,96807.0
2019-02-25 11:15:00,52.46,52.48,52.45,52.47,69918.0,43.7374,43.7541,43.7291,43.7458,69918.0
2019-02-25 11:20:00,52.47,52.48,52.44,52.45,304927.0,43.7458,43.7541,43.7208,43.7291,304927.0
2019-02-25 11:25:00,52.44,52.46,52.43,52.45,64575.0,43.7208,43.7374,43.7124,43.7291,64575.0
2019-02-25 11:30:00,52.44,52.49,52.42,52.48,161509.0,43.7208,43.7624,43.7041,43.7541,161509.0
2019-02-25 11:35:00,52.48,52.49,52.43,52.45,46090.0,43.7541,43.7624,43.7124,43.7291,46090.0
2019-02-25 11:40:00,52.45,52.48,52.43,52.46,38575.0,43.7291,43.7541,43.7124,43.7374,38575.0
2019-02-25 11:45:00,52.47,52.49,52.45,52.48,49734.0,43.7458,43.7624,43.7291,43.7541,49734.0
2019-02-25 11:50:00,52.48,52.49,52.44,52.44,61822.0,43.7541,43.7624,43.7208,43.7208,61822.0
2019-02-25 11:55:00,52.43,52.45,52.41,52.41,191804.0,43.7124,43.7291,43.6957,43.6957,191804.0
2019-02-25 12:00:00,52.41,52.42,52.37,52.37,157705.0,43.6957,43.7041,43.6624,43.6624,157705.0
2019-02-25 12:05:00,52.37,52.39,52.36,52.37,67076.0,43.6624,43.6791,43.6541,43.6624,67076.0
2019-02-25 12:10:00,52.38,52.38,52.34,52.38,134949.0,43.6707,43.6707,43.6374,43.6707,134949.0
2019-02-25 12:15:00,52.37,52.39,52.36,52.38,14477.0,43.6624,43.6791,43.6541,43.6707,14477.0
2019-02-25 12:20:00,52.37,52.38,52.29,52.3,138581.0,43.6624,43.6707,43.5957,43.604,138581.0
2019-02-25 12:25:00,52.29,52.3,52.24,52.25,209681.0,43.5957,43.604,43.554,43.5623,209681.0
2019-02-25 12:30:00,52.24,52.26,52.21,52.24,51753.0,43.554,43.5707,43.529,43.554,51753.0
2019-02-25 12:35:00,52.24,52.25,52.2,52.21,41145.0,43.554,43.5623,43.5207,43.529,41145.0
2019-02-25 12:40:00,52.22,52.23,52.2,52.22,96482.0,43.5373,43.5457,43.5207,43.5373,96482.0
2019-02-25 12:45:00,52.21,52.25,52.2,52.25,54831.0,43.529,43.5623,43.5207,43.5623,54831.0
2019-02-25 12:50:00,52.25,52.27,52.23,52.24,68936.0,43.5623,43.579,43.5457,43.554,68936.0
2019-02-25 12:55:00,52.23,52.25,52.21,52.24,63951.0,43.5457,43.5623,43.529,43.554,63951.0
2019-02-25 13:00:00,52.24,52.27,52.23,52.27,98281.0,43.554,43.579,43.5457,43.579,98281.0
2019-02-25 13:05:00,52.27,52.28,52.24,52.25,252959.0,43.579,43.5874,43.554,43.5623,252959.0
2019-02-25 13:10:00,52.25,52.26,52.23,52.24,32481.0,43.5623,43.5707,43.5457,43.554,32481.0
2019-02-25 13:15:00,52.24,52.27,52.24,52.24,34167.0,43.554,43.579,43.554,43.554,34167.0
2019-02-25 13:20:00,52.25,52.26,52.23,52.26,49348.0,43.5623,43.5707,43.5457,43.5707,49348.0
2019-02-25 13:25:00,52.25,52.25,52.22,52.23,38716.0,43.5623,43.5623,43.5373,43.5457,38716.0
2019-02-25 13:30:00,52.23,52.25,52.21,52.22,26668.0,43.5457,43.5623,43.529,43.5373,26668.0
2019-02-25 13:35:00,52.23,52.24,52.21,52.22,39827.0,43.5457,43.554,43.529,43.5373,39827.0
2019-02-25 13:40:00,52.24,52.26,52.24,52.25,105107.0,43.554,43.5707,43.554,43.5623,105107.0
2019-02-25 13:45:00,52.25,52.26,52.23,52.24,58219.0,43.5623,43.5707,43.5457,43.554,58219.0
2019-02-25 13:50:00,52.24,52.28,52.24,52.26,43255.0,43.554,43.5874,43.554,43.5707,43255.0
2019-02-25 13:55:00,52.26,52.29,52.25,52.29,79059.0,43.5707,43.5957,43.5623,43.5957,79059.0
2019-02-25 14:00:00,52.29,52.31,52.27,52.3,75194.0,43.5957,43.6124,43.579,43.604,75194.0
2019-02-25 14:05:00,52.3,52.33,52.29,52.33,31066.0,43.604,43.629,43.5957,43.629,31066.0
2019-02-25 14:10:00,52.33,52.34,52.32,52.34,19692.0,43.629,43.6374,43.6207,43.6374,19692.0
2019-02-25 14:15:00,52.33,52.36,52.33,52.35,102108.0,43.629,43.6541,43.629,43.6457,102108.0
2019-02-25 14:20:00,52.35,52.35,52.32,52.33,68195.0,43.6457,43.6457,43.6207,43.629,68195.0
2019-02-25 14:25:00,52.34,52.35,52.32,52.33,50968.0,43.6374,43.6457,43.6207,43.629,50968.0
2019-02-25 14:30:00,52.34,52.35,52.31,52.33,63868.0,43.6374,43.6457,43.6124,43.629,63868.0
2019-02-25 14:35:00,52.33,52.35,52.32,52.34,50790.0,43.629,43.6457,43.6207,43.6374,50790.0
2019-02-25 14:40:00,52.35,52.36,52.34,52.35,90634.0,43.6457,43.6541,43.6374,43.6457,90634.0
2019-02-25 14:45:00,52.36,52.37,52.34,52.34,92806.0,43.6541,43.6624,43.6374,43.6374,92806.0
2019-02-25 14:50:00,52.34,52.35,52.31,52.32,95784.0,43.6374,43.6457,43.6124,43.6207,95784.0
2019-02-25 14:55:00,52.31,52.32,52.29,52.32,134334.0,43.6124,43.6207,43.5957,43.6207,134334.0
2019-02-25 15:00:00,52.31,52.32,52.28,52.28,373471.0,43.6124,43.6207,43.5874,43.5874,373471.0
2019-02-25 15:05:00,52.29,52.3,52.27,52.28,146390.0,43.5957,43.604,43.579,43.5874,146390.0
2019-02-25 15:10:00,52.29,52.32,52.28,52.31,79842.0,43.5957,43.6207,43.5874,43.6124,79842.0
2019-02-25 15:15:00,52.31,52.33,52.26,52.26,128388.0,43.6124,43.629,43.5707,43.5707,128388.0
2019-02-25 15:20:00,52.26,52.29,52.25,52.28,84822.0,43.5707,43.5957,43.5623,43.5874,84822.0
2019-02-25 15:25:00,52.28,52.28,52.24,52.25,125885.0,43.5874,43.5874,43.554,43.5623,125885.0
2019-02-25 15:30:00,52.26,52.29,52.25,52.29,228555.0,43.5707,43.5957,43.5623,43.5957,228555.0
2019-02-25 15:35:00,52.28,52.31,52.28,52.3,174089.0,43.5874,43.6124,43.5874,43.604,174089.0
2019-02-25 15:40:00,52.3,52.33,52.29,52.31,103362.0,43.604,43.629,43.5957,43.6124,103362.0
2019-02-25 15:45:00,52.31,52.31,52.27,52.29,142614.0,43.6124,43.6124,43.579,43.5957,142614.0
2019-02-25 15:50:00,52.29,52.3,52.25,52.28,216421.0,43.5957,43.604,43.5623,43.5874,216421.0
2019-02-25 15:55:00,52.29,52.31,52.26,52.29,497537.0,43.5957,43.6124,43.5707,43.5957,497537.0
2019-02-26 09:30:00,51.97,51.98,51.92,51.95,164661.0,43.3289,43.3372,43.2872,43.3122,164661.0
2019-02-26 09:35:00,51.94,52.0,51.93,52.0,140405.0,43.3039,43.3539,43.2955,43.3539,140405.0
2019-02-26 09:40:00,51.99,52.03,51.97,52.0,197661.0,43.3456,43.3789,43.3289,43.3539,197661.0
2019-02-26 09:45:00,52.0,52.0,51.93,51.94,741068.0,43.3539,43.3539,43.2955,43.3039,741068.0
2019-02-26 09:50:00,51.94,51.99,51.93,51.97,305428.0,43.3039,43.3456,43.2955,43.3289,305428.0
2019-02-26 09:55:00,51.97,52.0,51.96,51.96,193627.0,43.3289,43.3539,43.3206,43.3206,193627.0
2019-02-26 10:00:00,51.97,52.06,51.96,52.05,219149.0,43.3289,43.4039,43.3206,43.3956,219149.0
2019-02-26 10:05:00,52.05,52.07,51.98,52.0,135501.0,43.3956,43.4123,43.3372,43.3539,135501.0
2019-02-26 10:10:00,52.0,52.05,51.99,52.03,95982.0,43.3539,43.3956,43.3456,43.3789,95982.0
2019-02-26 10:15:00,52.03,52.06,52.01,52.02,164864.0,43.3789,43.4039,43.3622,43.3706,164864.0
2019-02-26 10:20:00,52.02,52.05,51.99,52.02,50367.0,43.3706,43.3956,43.3456,43.3706,50367.0
2019-02-26 10:25:00,52.02,52.07,52.01,52.06,217719.0,43.3706,43.4123,43.3622,43.4039,217719.0
2019-02-26 10:30:00,52.06,52.11,52.05,52.1,375574.0,43.4039,43.4456,43.3956,43.4373,375574.0
2019-02-26 10:35:00,52.11,52.11,52.07,52.09,126183.0,43.4456,43.4456,43.4123,43.4289,126183.0
2019-02-26 10:40:00,52.09,52.13,52.09,52.09,170080.0,43.4289,43.4623,43.4289,43.4289,170080.0
2019-02-26 10:45:00,52.09,52.12,52.07,52.09,89943.0,43.4289,43.454,43.4123,43.4289,89943.0
2019-02-26 10:50:00,52.09,52.09,52.05,52.07,107441.0,43.4289,43.4289,43.3956,43.4123,107441.0
2019-02-26 10:55:00,52.08,52.08,52.02,52.02,120547.0,43.4206,43.4206,43.3706,43.3706,120547.0
2019-02-26 11:00:00,52.02,52.07,52.01,52.07,142511.0,43.3706,43.4123,43.3622,43.4123,142511.0
2019-02-26 11:05:00,52.07,52.12,52.06,52.11,103024.0,43.4123,43.454,43.4039,43.4456,103024.0
2019-02-26 11:10:00,52.12,52.15,52.09,52.13,160479.0,43.454,43.479,43.4289,43.4623,160479.0
2019-02-26 11:15:00,52.13,52.18,52.13,52.15,147623.0,43.4623,43.504,43.4623,43.479,147623.0
2019-02-26 11:20:00,52.15,52.16,52.12,52.13,83561.0,43.479,43.4873,43.454,43.4623,83561.0
2019-02-26 11:25:00,52.12,52.16,52.11,52.16,152313.0,43.454,43.4873,43.4456,43.4873,152313.0
2019-02-26 11:30:00,52.16,52.19,52.14,52.14,482011.0,43.4873,43.5123,43.4706,43.4706,482011.0
2019-02-26 11:35:00,52.15,52.15,52.11,52.11,53781.0,43.479,43.479,43.4456,43.4456,53781.0
2019-02-26 11:40:00,52.11,52.14,52.09,52.11,33555.0,43.4456,43.4706,43.4289,43.4456,33555.0
2019-02-26 11:45:00,52.11,52.15,52.09,52.14,77371.0,43.4456,43.479,43.4289,43.4706,77371.0
2019-02-26 11:50:00,52.14,52.16,52.12,52.15,101866.0,43.4706,43.4873,43.454,43.479,101866.0
2019-02-26 11:55:00,52.14,52.15,52.12,52.13,40875.0,43.4706,43.479,43.454,43.4623,40875.0
2019-02-26 12:00:00,52.12,52.13,52.1,52.1,64246.0,43.454,43.4623,43.4373,43.4373,64246.0
2019-02-26 12:05:00,52.11,52.11,52.07,52.08,27713.0,43.4456,43.4456,43.4123,43.4206,27713.0
2019-02-26 12:10:00,52.07,52.13,52.06,52.12,119892.0,43.4123,43.4623,43.4039,43.454,119892.0
2019-02-26 12:15:00,52.11,52.13,52.1,52.13,69744.0,43.4456,43.4623,43.4373,43.4623,69744.0
2019-02-26 12:20:00,52.13,52.15,52.12,52.14,38845.0,43.4623,43.479,43.454,43.4706,38845.0
2019-02-26 12:25:00,52.15,52.15,52.12,52.13,64207.0,43.479,43.479,43.454,43.4623,64207.0
2019-02-26 12:30:00,52.13,52.14,52.1,52.11,122849.0,43.4623,43.4706,43.4373,43.4456,122849.0
2019-02-26 12:35:00,52.11,52.12,52.09,52.1,78237.0,43.4456,43.454,43.4289,43.4373,78237.0
2019-02-26 12:40:00,52.1,52.12,52.09,52.11,59977.0,43.4373,43.454,43.4289,43.4456,59977.0
2019-02-26 12:45:00,52.12,52.13,52.08,52.11,116201.0,43.454,43.4623,43.4206,43.4456,116201.0
2019-02-26 12:50:00,52.1,52.12,52.07,52.08,68471.0,43.4373,43.454,43.4123,43.4206,68471.0
2019-02-26 12:55:00,52.08,52.09,52.06,52.08,64901.0,43.4206,43.4289,43.4039,43.4206,64901.0
2019-02-26 13:00:00,52.08,52.13,52.08,52.11,34086.0,43.4206,43.4623,43.4206,43.4456,34086.0
2019-02-26 13:05:00,52.11,52.12,52.08,52.11,27442.0,43.4456,43.454,43.4206,43.4456,27442.0
2019-02-26 13:10:00,52.11,52.13,52.1,52.12,41216.0,43.4456,43.4623,43.4373,43.454,41216.0
2019-02-26 13:15:00,52.13,52.15,52.12,52.14,39749.0,43.4623,43.479,43.454,43.4706,39749.0
2019-02-26 13:20:00,52.15,52.16,52.14,52.15,37761.0,43.479,43.4873,43.4706,43.479,37761.0
2019-02-26 13:25:00,52.15,52.16,52.14,52.15,39041.0,43.479,43.4873,43.4706,43.479,39041.0
2019-02-26 13:30:00,52.15,52.15,52.11,52.14,54231.0,43.479,43.479,43.4456,43.4706,54231.0
2019-02-26 13:35:00,52.14,52.14,52.11,52.14,32181.0,43.4706,43.4706,43.4456,43.4706,32181.0
2019-02-26 13:40:00,52.14,52.15,52.13,52.14,23173.0,43.4706,43.479,43.4623,43.4706,23173.0
2019-02-26 13:45:00,52.14,52.16,52.13,52.16,69178.0,43.4706,43.4873,43.4623,43.4873,69178.0
2019-02-26 13:50:00,52.16,52.17,52.15,52.16,56545.0,43.4873,43.4956,43.479,43.4873,56545.0
2019-02-26 13:55:00,52.16,52.18,52.15,52.17,63095.0,43.4873,43.504,43.479,43.4956,63095.0
2019-02-26 14:00:00,52.17,52.19,52.16,52.19,101072.0,43.4956,43.5123,43.4873,43.5123,101072.0
2019-02-26 14:05:00,52.19,52.2,52.16,52.17,51324.0,43.5123,43.5207,43.4873,43.4956,51324.0
2019-02-26 14:10:00,52.18,52.19,52.17,52.19,55314.0,43.504,43.5123,43.4956,43.5123,55314.0
2019-02-26 14:15:00,52.19,52.22,52.18,52.21,75890.0,43.5123,43.5373,43.504,43.529,75890.0
2019-02-26 14:20:00,52.21,52.22,52.18,52.19,26633.0,43.529,43.5373,43.504,43.5123,26633.0
2019-02-26 14:25:00,52.19,52.2,52.18,52.2,54642.0,43.5123,43.5207,43.504,43.5207,54642.0
2019-02-26 14:30:00,52.2,52.24,52.19,52.23,65842.0,43.5207,43.554,43.5123,43.5457,65842.0
2019-02-26 14:35:00,52.23,52.28,52.23,52.28,99456.0,43.5457,43.5874,43.5457,43.5874,99456.0
2019-02-26 14:40:00,52.28,52.3,52.27,52.28,101972.0,43.5874,43.604,43.579,43.5874,101972.0
2019-02-26 14:45:00,52.28,52.29,52.25,52.27,167344.0,43.5874,43.5957,43.5623,43.579,167344.0
2019-02-26 14:50:00,52.27,52.3,52.26,52.3,474394.0,43.579,43.604,43.5707,43.604,474394.0
2019-02-26 14:55:00,52.3,52.31,52.27,52.28,162031.0,43.604,43.6124,43.579,43.5874,162031.0
2019-02-26 15:00:00,52.29,52.3,52.25,52.27,195924.0,43.5957,43.604,43.5623,43.579,195924.0
2019-02-26 15:05:00,52.28,52.28,52.25,52.26,125852.0,43.5874,43.5874,43.5623,43.5707,125852.0
2019-02-26 15:10:00,52.25,52.28,52.25,52.27,115681.0,43.5623,43.5874,43.5623,43.579,115681.0
2019-02-26 15:15:00,52.27,52.31,52.27,52.27,116066.0,43.579,43.6124,43.579,43.579,116066.0
2019-02-26 15:20:00,52.28,52.3,52.26,52.27,89980.0,43.5874,43.604,43.5707,43.579,89980.0
2019-02-26 15:25:00,52.27,52.27,52.23,52.23,59134.0,43.579,43.579,43.5457,43.5457,59134.0
2019-02-26 15:30:00,52.23,52.26,52.22,52.22,235701.0,43.5457,43.5707,43.5373,43.5373,235701.0
2019-02-26 15:35:00,52.23,52.24,52.21,52.22,139604.0,43.5457,43.554,43.529,43.5373,139604.0
2019-02-26 15:40:00,52.23,52.25,52.22,52.23,139581.0,43.5457,43.5623,43.5373,43.5457,139581.0
2019-02-26 15:45:00,52.22,52.24,52.21,52.21,96531.0,43.5373,43.554,43.529,43.529,96531.0
2019-02-26 15:50:00,52.21,52.23,52.18,52.18,250563.0,43.529,43.5457,43.504,43.504,250563.0
2019-02-26 15:55:00,52.19,52.21,52.13,52.14,330300.0,43.5123,43.529,43.4623,43.4706,330300.0
2019-02-27 09:30:00,51.82,51.88,51.81,51.82,805923.0,43.2038,43.2539,43.1955,43.2038,805923.0
2019-02-27 09:35:00,51.82,51.88,51.81,51.85,164423.0,43.2038,43.2539,43.1955,43.2288,164423.0
2019-02-27 09:40:00,51.85,51.89,51.84,51.85,325398.0,43.2288,43.2622,43.2205,43.2288,325398.0
2019-02-27 09:45:00,51.85,51.85,51.77,51.77,174164.0,43.2288,43.2288,43.1622,43.1622,174164.0
2019-02-27 09:50:00,51.78,51.78,51.73,51.75,207611.0,43.1705,43.1705,43.1288,43.1455,207611.0
2019-02-27 09:55:00,51.74,51.76,51.69,51.75,266733.0,43.1371,43.1538,43.0955,43.1455,266733.0
2019-02-27 10:00:00,51.76,51.77,51.68,51.71,92975.0,43.1538,43.1622,43.0871,43.1121,92975.0
2019-02-27 10:05:00,51.71,51.75,51.7,51.74,91427.0,43.1121,43.1455,43.1038,43.1371,91427.0
2019-02-27 10:10:00,51.75,51.75,51.54,51.58,504184.0,43.1455,43.1455,42.9704,43.0037,504184.0
2019-02-27 10:15:00,51.58,51.67,51.56,51.66,96945.0,43.0037,43.0788,42.9871,43.0704,96945.0
2019-02-27 10:20:00,51.65,51.66,51.57,51.6,246419.0,43.0621,43.0704,42.9954,43.0204,246419.0
2019-02-27 10:25:00,51.59,51.6,51.55,51.6,135231.0,43.0121,43.0204,42.9787,43.0204,135231.0
2019-02-27 10:30:00,51.6,51.61,51.55,51.57,114819.0,43.0204,43.0288,42.9787,42.9954,114819.0
2019-02-27 10:35:00,51.58,51.64,51.55,51.64,90995.0,43.0037,43.0538,42.9787,43.0538,90995.0
2019-02-27 10:40:00,51.64,51.7,51.64,51.7,265328.0,43.0538,43.1038,43.0538,43.1038,265328.0
2019-02-27 10:45:00,51.7,51.7,51.64,51.67,210419.0,43.1038,43.1038,43.0538,43.0788,210419.0
2019-02-27 10:50:00,51.66,51.69,51.64,51.66,100804.0,43.0704,43.0955,43.0538,43.0704,100804.0
2019-02-27 10:55:00,51.67,51.67,51.62,51.64,73199.0,43.0788,43.0788,43.0371,43.0538,73199.0
2019-02-27 11:00:00,51.64,51.67,51.6,51.66,100361.0,43.0538,43.0788,43.0204,43.0704,100361.0
2019-02-27 11:05:00,51.66,51.68,51.62,51.68,53329.0,43.0704,43.0871,43.0371,43.0871,53329.0
2019-02-27 11:10:00,51.69,51.7,51.67,51.69,131277.0,43.0955,43.1038,43.0788,43.0955,131277.0
2019-02-27 11:15:00,51.69,51.69,51.64,51.66,206462.0,43.0955,43.0955,43.0538,43.0704,206462.0
2019-02-27 11:20:00,51.67,51.71,51.67,51.67,110111.0,43.0788,43.1121,43.0788,43.0788,110111.0
2019-02-27 11:25:00,51.68,51.71,51.66,51.67,206316.0,43.0871,43.1121,43.0704,43.0788,206316.0
2019-02-27 11:30:00,51.66,51.68,51.63,51.65,97441.0,43.0704,43.0871,43.0454,43.0621,97441.0
2019-02-27 11:35:00,51.65,51.73,51.65,51.71,273339.0,43.0621,43.1288,43.0621,43.1121,273339.0
2019-02-27 11:40:00,51.71,51.73,51.67,51.69,102382.0,43.1121,43.1288,43.0788,43.0955,102382.0
2019-02-27 11:45:00,51.69,51.72,51.68,51.72,68743.0,43.0955,43.1205,43.0871,43.1205,68743.0
2019-02-27 11:50:00,51.72,51.74,51.71,51.73,85450.0,43.1205,43.1371,43.1121,43.1288,85450.0
2019-02-27 11:55:00,51.73,51.74,51.7,51.71,176445.0,43.1288,43.1371,43.1038,43.1121,176445.0
2019-02-27 12:00:00,51.71,51.72,51.68,51.7,141297.0,43.1121,43.1205,43.0871,43.1038,141297.0
2019-02-27 12:05:00,51.7,51.72,51.69,51.7,107645.0,43.1038,43.1205,43.0955,43.1038,107645.0
2019-02-27 12:10:00,51.7,51.71,51.67,51.7,84020.0,43.1038,43.1121,43.0788,43.1038,84020.0
2019-02-27 12:15:00,51.7,51.72,51.68,51.68,62497.0,43.1038,43.1205,43.0871,43.0871,62497.0
2019-02-27 12:20:00,51.68,51.71,51.67,51.7,88113.0,43.0871,43.1121,43.0788,43.1038,88113.0
2019-02-27 12:25:00,51.71,51.72,51.69,51.69,25695.0,43.1121,43.1205,43.0955,43.0955,25695.0
2019-02-27 12:30:00,51.7,51.72,51.69,51.7,84701.0,43.1038,43.1205,43.0955,43.1038,84701.0
2019-02-27 12:35:00,51.71,51.71,51.68,51.69,72254.0,43.1121,43.1121,43.0871,43.0955,72254.0
2019-02-27 12:40:00,51.69,51.72,51.68,51.7,121247.0,43.0955,43.1205,43.0871,43.1038,121247.0
2019-02-27 12:45:00,51.7,51.74,51.69,51.72,31432.0,43.1038,43.1371,43.0955,43.1205,31432.0
2019-02-27 12:50:00,51.72,51.73,51.69,51.7,66113.0,43.1205,43.1288,43.0955,43.1038,66113.0
2019-02-27 12:55:00,51.69,51.71,51.69,51.71,53241.0,43.0955,43.1121,43.0955,43.1121,53241.0
2019-02-27 13:00:00,51.71,51.73,51.7,51.72,23991.0,43.1121,43.1288,43.1038,43.1205,23991.0
2019-02-27 13:05:00,51.72,51.74,51.72,51.74,81216.0,43.1205,43.1371,43.1205,43.1371,81216.0
2019-02-27 13:10:00,51.74,51.75,51.72,51.74,84840.0,43.1371,43.1455,43.1205,43.1371,84840.0
2019-02-27 13:15:00,51.75,51.75,51.72,51.75,49927.0,43.1455,43.1455,43.1205,43.1455,49927.0
2019-02-27 13:20:00,51.74,51.8,51.74,51.78,245169.0,43.1371,43.1872,43.1371,43.1705,245169.0
2019-02-27 13:25:00,51.78,51.79,51.75,51.76,101937.0,43.1705,43.1788,43.1455,43.1538,101937.0
2019-02-27 13:30:00,51.76,51.76,51.74,51.75,93179.0,43.1538,43.1538,43.1371,43.1455,93179.0
2019-02-27 13:35:00,51.75,51.76,51.73,51.74,148632.0,43.1455,43.1538,43.1288,43.1371,148632.0
2019-02-27 13:40:00,51.74,51.75,51.72,51.73,67504.0,43.1371,43.1455,43.1205,43.1288,67504.0
2019-02-27 13:45:00,51.73,51.73,51.71,51.73,43792.0,43.1288,43.1288,43.1121,43.1288,43792.0
2019-02-27 13:50:00,51.72,51.75,51.72,51.74,50199.0,43.1205,43.1455,43.1205,43.1371,50199.0
2019-02-27 13:55:00,51.74,51.74,51.72,51.74,58978.0,43.1371,43.1371,43.1205,43.1371,58978.0
2019-02-27 14:00:00,51.73,51.75,51.71,51.75,58133.0,43.1288,43.1455,43.1121,43.1455,58133.0
2019-02-27 14:05:00,51.74,51.75,51.72,51.73,137262.0,43.1371,43.1455,43.1205,43.1288,137262.0
2019-02-27 14:10:00,51.72,51.76,51.72,51.75,40601.0,43.1205,43.1538,43.1205,43.1455,40601.0
2019-02-27 14:15:00,51.74,51.77,51.74,51.76,19302.0,43.1371,43.1622,43.1371,43.1538,19302.0
2019-02-27 14:20:00,51.76,51.77,51.75,51.76,148607.0,43.1538,43.1622,43.1455,43.1538,148607.0
2019-02-27 14:25:00,51.76,51.77,51.75,51.77,67474.0,43.1538,43.1622,43.1455,43.1622,67474.0
2019-02-27 14:30:00,51.77,51.8,51.76,51.8,147246.0,43.1622,43.1872,43.1538,43.1872,147246.0
2019-02-27 14:35:00,51.79,51.8,51.78,51.79,67128.0,43.1788,43.1872,43.1705,43.1788,67128.0
2019-02-27 14:40:00,51.78,51.82,51.78,51.8,124127.0,43.1705,43.2038,43.1705,43.1872,124127.0
2019-02-27 14:45:00,51.8,51.81,51.79,51.81,107931.0,43.1872,43.1955,43.1788,43.1955,107931.0
2019-02-27 14:50:00,51.81,51.82,51.79,51.8,436838.0,43.1955,43.2038,43.1788,43.1872,436838.0
2019-02-27 14:55:00,51.79,51.82,51.78,51.8,61213.0,43.1788,43.2038,43.1705,43.1872,61213.0
2019-02-27 15:00:00,51.81,51.82,51.78,51.78,97320.0,43.1955,43.2038,43.1705,43.1705,97320.0
2019-02-27 15:05:00,51.79,51.81,51.79,51.81,56911.0,43.1788,43.1955,43.1788,43.1955,56911.0
2019-02-27 15:10:00,51.81,51.82,51.79,51.8,84804.0,43.1955,43.2038,43.1788,43.1872,84804.0
2019-02-27 15:15:00,51.8,51.81,51.77,51.78,135592.0,43.1872,43.1955,43.1622,43.1705,135592.0
2019-02-27 15:20:00,51.77,51.78,51.76,51.78,86824.0,43.1622,43.1705,43.1538,43.1705,86824.0
2019-02-27 15:25:00,51.77,51.79,51.75,51.75,58617.0,43.1622,43.1788,43.1455,43.1455,58617.0
2019-02-27 15:30:00,51.75,51.78,51.72,51.77,463048.0,43.1455,43.1705,43.1205,43.1622,463048.0
2019-02-27 15:35:00,51.76,51.79,51.76,51.78,215224.0,43.1538,43.1788,43.1538,43.1705,215224.0
2019-02-27 15:40:00,51.78,51.78,51.75,51.76,197558.0,43.1705,43.1705,43.1455,43.1538,197558.0
2019-02-27 15:45:00,51.77,51.79,51.75,51.79,229961.0,43.1622,43.1788,43.1455,43.1788,229961.0
2019-02-27 15:50:00,51.79,51.8,51.75,51.76,210036.0,43.1788,43.1872,43.1455,43.1538,210036.0
2019-02-27 15:55:00,51.77,51.78,51.71,51.72,1009628.0,43.1622,43.1705,43.1121,43.1205,1009628.0
2019-02-28 09:30:00,51.4,51.4,51.3,51.32,561982.0,42.8537,42.8537,42.7703,42.787,561982.0
2019-02-28 09:35:00,51.31,51.38,51.31,51.38,519489.0,42.7786,42.837,42.7786,42.837,519489.0
2019-02-28 09:40:00,51.38,51.4,51.35,51.37,371911.0,42.837,42.8537,42.812,42.8287,371911.0
2019-02-28 09:45:00,51.37,51.39,51.34,51.36,464542.0,42.8287,42.8453,42.8036,42.8203,464542.0
2019-02-28 09:50:00,51.36,51.4,51.34,51.35,229451.0,42.8203,42.8537,42.8036,42.812,229451.0
2019-02-28 09:55:00,51.36,51.37,51.31,51.31,354655.0,42.8203,42.8287,42.7786,42.7786,354655.0
2019-02-28 10:00:00,51.31,51.31,51.23,51.24,288398.0,42.7786,42.7786,42.7119,42.7203,288398.0
2019-02-28 10:05:00,51.24,51.25,51.17,51.18,317704.0,42.7203,42.7286,42.6619,42.6703,317704.0
2019-02-28 10:10:00,51.18,51.22,51.15,51.16,538300.0,42.6703,42.7036,42.6452,42.6536,538300.0
2019-02-28 10:15:00,51.15,51.18,51.12,51.16,428221.0,42.6452,42.6703,42.6202,42.6536,428221.0
2019-02-28 10:20:00,51.17,51.18,51.1,51.1,171168.0,42.6619,42.6703,42.6036,42.6036,171168.0
2019-02-28 10:25:00,51.1,51.14,51.07,51.14,149485.0,42.6036,42.6369,42.5785,42.6369,149485.0
2019-02-28 10:30:00,51.14,51.19,51.14,51.19,329818.0,42.6369,42.6786,42.6369,42.6786,329818.0
2019-02-28 10:35:00,51.2,51.24,51.19,51.23,429969.0,42.6869,42.7203,42.6786,42.7119,429969.0
2019-02-28 10:40:00,51.22,51.26,51.21,51.25,329802.0,42.7036,42.7369,42.6953,42.7286,329802.0
2019-02-28 10:45:00,51.25,51.27,51.22,51.22,161626.0,42.7286,42.7453,42.7036,42.7036,161626.0
2019-02-28 10:50:00,51.22,51.22,51.17,51.18,124411.0,42.7036,42.7036,42.6619,42.6703,124411.0
2019-02-28 10:55:00,51.18,51.21,51.16,51.17,138515.0,42.6703,42.6953,42.6536,42.6619,138515.0
2019-02-28 11:00:00,51.18,51.2,51.16,51.16,109583.0,42.6703,42.6869,42.6536,42.6536,109583.0
2019-02-28 11:05:00,51.16,51.17,51.11,51.14,159553.0,42.6536,42.6619,42.6119,42.6369,159553.0
2019-02-28 11:10:00,51.14,51.19,51.13,51.19,154327.0,42.6369,42.6786,42.6286,42.6786,154327.0
2019-02-28 11:15:00,51.18,51.2,51.16,51.19,142738.0,42.6703,42.6869,42.6536,42.6786,142738.0
2019-02-28 11:20:00,51.19,51.25,51.18,51.22,98463.0,42.6786,42.7286,42.6703,42.7036,98463.0
2019-02-28 11:25:00,51.22,51.23,51.18,51.18,183061.0,42.7036,42.7119,42.6703,42.6703,183061.0
2019-02-28 11:30:00,51.19,51.2,51.14,51.15,105202.0,42.6786,42.6869,42.6369,42.6452,105202.0
2019-02-28 11:35:00,51.15,51.23,51.14,51.22,80037.0,42.6452,42.7119,42.6369,42.7036,80037.0
2019-02-28 11:40:00,51.22,51.22,51.17,51.19,123710.0,42.7036,42.7036,42.6619,42.6786,123710.0
2019-02-28 11:45:00,51.19,51.25,51.18,51.21,78189.0,42.6786,42.7286,42.6703,42.6953,78189.0
2019-02-28 11:50:00,51.21,51.24,51.18,51.22,121483.0,42.6953,42.7203,42.6703,42.7036,121483.0
2019-02-28 11:55:00,51.23,51.24,51.16,51.17,102756.0,42.7119,42.7203,42.6536,42.6619,102756.0
2019-02-28 12:00:00,51.17,51.22,51.16,51.2,106155.0,42.6619,42.7036,42.6536,42.6869,106155.0
2019-02-28 12:05:00,51.2,51.21,51.18,51.2,54187.0,42.6869,42.6953,42.6703,42.6869,54187.0
2019-02-28 12:10:00,51.2,51.22,51.18,51.21,75019.0,42.6869,42.7036,42.6703,42.6953,75019.0
2019-02-28 12:15:00,51.2,51.26,51.2,51.25,70783.0,42.6869,42.7369,42.6869,42.7286,70783.0
2019-02-28 12:20:00,51.26,51.3,51.24,51.29,110401.0,42.7369,42.7703,42.7203,42.762,110401.0
2019-02-28 12:25:00,51.28,51.29,51.26,51.26,80302.0,42.7536,42.762,42.7369,42.7369,80302.0
2019-02-28 12:30:00,51.27,51.27,51.23,51.23,149393.0,42.7453,42.7453,42.7119,42.7119,149393.0
2019-02-28 12:35:00,51.23,51.28,51.23,51.27,387955.0,42.7119,42.7536,42.7119,42.7453,387955.0
2019-02-28 12:40:00,51.27,51.3,51.26,51.27,509715.0,42.7453,42.7703,42.7369,42.7453,509715.0
2019-02-28 12:45:00,51.26,51.28,51.23,51.25,303817.0,42.7369,42.7536,42.7119,42.7286,303817.0
2019-02-28 12:50:00,51.24,51.25,51.23,51.24,62422.0,42.7203,42.7286,42.7119,42.7203,62422.0
2019-02-28 12:55:00,51.24,51.28,51.23,51.26,178362.0,42.7203,42.7536,42.7119,42.7369,178362.0
2019-02-28 13:00:00,51.27,51.28,51.25,51.27,99652.0,42.7453,42.7536,42.7286,42.7453,99652.0
2019-02-28 13:05:00,51.27,51.28,51.25,51.27,60881.0,42.7453,42.7536,42.7286,42.7453,60881.0
2019-02-28 13:10:00,51.27,51.27,51.25,51.26,45259.0,42.7453,42.7453,42.7286,42.7369,45259.0
2019-02-28 13:15:00,51.26,51.26,51.23,51.25,77353.0,42.7369,42.7369,42.7119,42.7286,77353.0
2019-02-28 13:20:00,51.25,51.27,51.25,51.25,72872.0,42.7286,42.7453,42.7286,42.7286,72872.0
2019-02-28 13:25:00,51.26,51.26,51.25,51.25,64667.0,42.7369,42.7369,42.7286,42.7286,64667.0
2019-02-28 13:30:00,51.25,51.26,51.24,51.24,79141.0,42.7286,42.7369,42.7203,42.7203,79141.0
2019-02-28 13:35:00,51.25,51.26,51.24,51.26,59187.0,42.7286,42.7369,42.7203,42.7369,59187.0
2019-02-28 13:40:00,51.26,51.27,51.25,51.26,123262.0,42.7369,42.7453,42.7286,42.7369,123262.0
2019-02-28 13:45:00,51.26,51.26,51.23,51.24,91403.0,42.7369,42.7369,42.7119,42.7203,91403.0
2019-02-28 13:50:00,51.24,51.26,51.23,51.25,92952.0,42.7203,42.7369,42.7119,42.7286,92952.0
2019-02-28 13:55:00,51.25,51.27,51.25,51.26,65000.0,42.7286,42.7453,42.7286,42.7369,65000.0
2019-02-28 14:00:00,51.26,51.28,51.22,51.24,112751.0,42.7369,42.7536,42.7036,42.7203,112751.0
2019-02-28 14:05:00,51.23,51.25,51.22,51.23,68777.0,42.7119,42.7286,42.7036,42.7119,68777.0
2019-02-28 14:10:00,51.23,51.25,51.22,51.23,205726.0,42.7119,42.7286,42.7036,42.7119,205726.0
2019-02-28 14:15:00,51.23,51.23,51.2,51.22,70262.0,42.7119,42.7119,42.6869,42.7036,70262.0
2019-02-28 14:20:00,51.22,51.23,51.18,51.2,214043.0,42.7036,42.7119,42.6703,42.6869,214043.0
2019-02-28 14:25:00,51.2,51.23,51.19,51.21,189191.0,42.6869,42.7119,42.6786,42.6953,189191.0
2019-02-28 14:30:00,51.21,51.21,51.15,51.16,183107.0,42.6953,42.6953,42.6452,42.6536,183107.0
2019-02-28 14:35:00,51.16,51.17,51.15,51.16,72040.0,42.6536,42.6619,42.6452,42.6536,72040.0
2019-02-28 14:40:00,51.15,51.17,51.14,51.16,88943.0,42.6452,42.6619,42.6369,42.6536,88943.0
2019-02-28 14:45:00,51.16,51.17,51.12,51.14,139695.0,42.6536,42.6619,42.6202,42.6369,139695.0
2019-02-28 14:50:00,51.14,51.14,51.12,51.14,124583.0,42.6369,42.6369,42.6202,42.6369,124583.0
2019-02-28 14:55:00,51.14,51.17,51.13,51.17,108973.0,42.6369,42.6619,42.6286,42.6619,108973.0
2019-02-28 15:00:00,51.17,51.18,51.15,51.16,123456.0,42.6619,42.6703,42.6452,42.6536,123456.0
2019-02-28 15:05:00,51.16,51.16,51.13,51.13,177907.0,42.6536,42.6536,42.6286,42.6286,177907.0
2019-02-28 15:10:00,51.13,51.14,51.11,51.12,117803.0,42.6286,42.6369,42.6119,42.6202,117803.0
2019-02-28 15:15:00,51.12,51.14,51.11,51.12,159759.0,42.6202,42.6369,42.6119,42.6202,159759.0
2019-02-28 15:20:00,51.13,51.14,51.09,51.09,624913.0,42.6286,42.6369,42.5952,42.5952,624913.0
2019-02-28 15:25:00,51.1,51.11,51.07,51.07,142461.0,42.6036,42.6119,42.5785,42.5785,142461.0
2019-02-28 15:30:00,51.07,51.14,51.06,51.13,173659.0,42.5785,42.6369,42.5702,42.6286,173659.0
2019-02-28 15:35:00,51.14,51.18,51.12,51.16,163565.0,42.6369,42.6703,42.6202,42.6536,163565.0
2019-02-28 15:40:00,51.16,51.16,51.11,51.12,255350.0,42.6536,42.6536,42.6119,42.6202,255350.0
2019-02-28 15:45:00,51.12,51.13,51.08,51.13,297799.0,42.6202,42.6286,42.5869,42.6286,297799.0
2019-02-28 15:50:00,51.13,51.14,51.09,51.09,198933.0,42.6286,42.6369,42.5952,42.5952,198933.0
2019-02-28 15:55:00,51.09,51.14,51.07,51.11,1407651.0,42.5952,42.6369,42.5785,42.6119,1407651.0
2019-03-01 09:30:00,51.46,51.5,51.43,51.44,465409.0,42.9037,42.937,42.8787,42.887,465409.0
2019-03-01 09:35:00,51.43,51.44,51.41,51.44,136073.0,42.8787,42.887,42.862,42.887,136073.0
2019-03-01 09:40:00,51.44,51.45,51.39,51.42,338189.0,42.887,42.8954,42.8453,42.8703,338189.0
2019-03-01 09:45:00,51.41,51.43,51.35,51.35,186128.0,42.862,42.8787,42.812,42.812,186128.0
2019-03-01 09:50:00,51.36,51.39,51.35,51.36,147794.0,42.8203,42.8453,42.812,42.8203,147794.0
2019-03-01 09:55:00,51.36,51.39,51.31,51.37,342673.0,42.8203,42.8453,42.7786,42.8287,342673.0
2019-03-01 10:00:00,51.37,51.45,51.31,51.41,1016269.0,42.8287,42.8954,42.7786,42.862,1016269.0
2019-03-01 10:05:00,51.41,51.44,51.37,51.42,217443.0,42.862,42.887,42.8287,42.8703,217443.0
2019-03-01 10:10:00,51.42,51.44,51.37,51.4,228049.0,42.8703,42.887,42.8287,42.8537,228049.0
2019-03-01 10:15:00,51.39,51.4,51.33,51.37,226739.0,42.8453,42.8537,42.7953,42.8287,226739.0
2019-03-01 10:20:00,51.37,51.38,51.31,51.32,152372.0,42.8287,42.837,42.7786,42.787,152372.0
2019-03-01 10:25:00,51.31,51.34,51.3,51.33,203444.0,42.7786,42.8036,42.7703,42.7953,203444.0
2019-03-01 10:30:00,51.33,51.33,51.24,51.28,542223.0,42.7953,42.7953,42.7203,42.7536,542223.0
2019-03-01 10:35:00,51.27,51.28,51.23,51.23,126527.0,42.7453,42.7536,42.7119,42.7119,126527.0
2019-03-01 10:40:00,51.23,51.3,51.23,51.3,128781.0,42.7119,42.7703,42.7119,42.7703,128781.0
2019-03-01 10:45:00,51.3,51.31,51.28,51.31,157663.0,42.7703,42.7786,42.7536,42.7786,157663.0
2019-03-01 10:50:00,51.31,51.31,51.25,51.3,93243.0,42.7786,42.7786,42.7286,42.7703,93243.0
2019-03-01 10:55:00,51.31,51.32,51.28,51.3,77457.0,42.7786,42.787,42.7536,42.7703,77457.0
2019-03-01 11:00:00,51.31,51.31,51.24,51.24,144330.0,42.7786,42.7786,42.7203,42.7203,144330.0
2019-03-01 11:05:00,51.24,51.26,51.2,51.22,134916.0,42.7203,42.7369,42.6869,42.7036,134916.0
2019-03-01 11:10:00,51.21,51.22,51.09,51.11,553836.0,42.6953,42.7036,42.5952,42.6119,553836.0
2019-03-01 11:15:00,51.11,51.16,51.09,51.15,166531.0,42.6119,42.6536,42.5952,42.6452,166531.0
2019-03-01 11:20:00,51.15,51.16,51.1,51.14,138629.0,42.6452,42.6536,42.6036,42.6369,138629.0
2019-03-01 11:25:00,51.14,51.17,51.13,51.17,484606.0,42.6369,42.6619,42.6286,42.6619,484606.0
2019-03-01 11:30:00,51.16,51.18,51.11,51.13,51793.0,42.6536,42.6703,42.6119,42.6286,51793.0
2019-03-01 11:35:00,51.13,51.18,51.12,51.17,78481.0,42.6286,42.6703,42.6202,42.6619,78481.0
2019-03-01 11:40:00,51.16,51.17,51.13,51.15,114696.0,42.6536,42.6619,42.6286,42.6452,114696.0
2019-03-01 11:45:00,51.15,51.17,51.1,51.12,95831.0,42.6452,42.6619,42.6036,42.6202,95831.0
2019-03-01 11:50:00,51.11,51.11,51.04,51.06,238339.0,42.6119,42.6119,42.5535,42.5702,238339.0
2019-03-01 11:55:00,51.06,51.12,51.04,51.11,98521.0,42.5702,42.6202,42.5535,42.6119,98521.0
2019-03-01 12:00:00,51.11,51.13,51.08,51.13,160615.0,42.6119,42.6286,42.5869,42.6286,160615.0
2019-03-01 12:05:00,51.13,51.16,51.12,51.13,111468.0,42.6286,42.6536,42.6202,42.6286,111468.0
2019-03-01 12:10:00,51.13,51.15,51.1,51.14,113729.0,42.6286,42.6452,42.6036,42.6369,113729.0
2019-03-01 12:15:00,51.15,51.15,51.11,51.13,97153.0,42.6452,42.6452,42.6119,42.6286,97153.0
2019-03-01 12:20:00,51.14,51.16,51.13,51.15,70022.0,42.6369,42.6536,42.6286,42.6452,70022.0
2019-03-01 12:25:00,51.15,51.16,51.13,51.14,59160.0,42.6452,42.6536,42.6286,42.6369,59160.0
2019-03-01 12:30:00,51.13,51.16,51.13,51.15,58941.0,42.6286,42.6536,42.6286,42.6452,58941.0
2019-03-01 12:35:00,51.16,51.17,51.13,51.13,139367.0,42.6536,42.6619,42.6286,42.6286,139367.0
2019-03-01 12:40:00,51.14,51.17,51.13,51.17,93875.0,42.6369,42.6619,42.6286,42.6619,93875.0
2019-03-01 12:45:00,51.16,51.17,51.14,51.16,302428.0,42.6536,42.6619,42.6369,42.6536,302428.0
2019-03-01 12:50:00,51.15,51.18,51.14,51.16,112308.0,42.6452,42.6703,42.6369,42.6536,112308.0
2019-03-01 12:55:00,51.16,51.17,51.14,51.15,82980.0,42.6536,42.6619,42.6369,42.6452,82980.0
2019-03-01 13:00:00,51.15,51.16,51.14,51.16,162580.0,42.6452,42.6536,42.6369,42.6536,162580.0
2019-03-01 13:05:00,51.16,51.17,51.13,51.15,264427.0,42.6536,42.6619,42.6286,42.6452,264427.0
2019-03-01 13:10:00,51.14,51.2,51.14,51.2,211047.0,42.6369,42.6869,42.6369,42.6869,211047.0
2019-03-01 13:15:00,51.2,51.21,51.17,51.18,267196.0,42.6869,42.6953,42.6619,42.6703,267196.0
2019-03-01 13:20:00,51.18,51.18,51.15,51.16,140032.0,42.6703,42.6703,42.6452,42.6536,140032.0
2019-03-01 13:25:00,51.16,51.17,51.15,51.16,160348.0,42.6536,42.6619,42.6452,42.6536,160348.0
2019-03-01 13:30:00,51.16,51.2,51.15,51.2,348957.0,42.6536,42.6869,42.6452,42.6869,348957.0
2019-03-01 13:35:00,51.19,51.2,51.15,51.16,112779.0,42.6786,42.6869,42.6452,42.6536,112779.0
2019-03-01 13:40:00,51.16,51.17,51.14,51.17,192117.0,42.6536,42.6619,42.6369,42.6619,192117.0
2019-03-01 13:45:00,51.17,51.19,51.16,51.18,129255.0,42.6619,42.6786,42.6536,42.6703,129255.0
2019-03-01 13:50:00,51.18,51.2,51.17,51.19,124540.0,42.6703,42.6869,42.6619,42.6786,124540.0
2019-03-01 13:55:00,51.2,51.2,51.17,51.17,94781.0,42.6869,42.6869,42.6619,42.6619,94781.0
2019-03-01 14:00:00,51.18,51.19,51.16,51.16,186437.0,42.6703,42.6786,42.6536,42.6536,186437.0
2019-03-01 14:05:00,51.16,51.17,51.13,51.14,246273.0,42.6536,42.6619,42.6286,42.6369,246273.0
2019-03-01 14:10:00,51.14,51.16,51.13,51.14,515683.0,42.6369,42.6536,42.6286,42.6369,515683.0
2019-03-01 14:15:00,51.14,51.14,51.1,51.13,288843.0,42.6369,42.6369,42.6036,42.6286,288843.0
2019-03-01 14:20:00,51.14,51.2,51.13,51.2,326339.0,42.6369,42.6869,42.6286,42.6869,326339.0
2019-03-01 14:25:00,51.2,51.2,51.18,51.2,316116.0,42.6869,42.6869,42.6703,42.6869,316116.0
2019-03-01 14:30:00,51.2,51.21,51.17,51.18,356138.0,42.6869,42.6953,42.6619,42.6703,356138.0
2019-03-01 14:35:00,51.18,51.19,51.15,51.16,323177.0,42.6703,42.6786,42.6452,42.6536,323177.0
2019-03-01 14:40:00,51.16,51.18,51.15,51.16,439279.0,42.6536,42.6703,42.6452,42.6536,439279.0
2019-03-01 14:45:00,51.16,51.17,51.12,51.13,354519.0,42.6536,42.6619,42.6202,42.6286,354519.0
2019-03-01 14:50:00,51.12,51.15,51.12,51.14,529984.0,42.6202,42.6452,42.6202,42.6369,529984.0
2019-03-01 14:55:00,51.15,51.15,51.13,51.15,364279.0,42.6452,42.6452,42.6286,42.6452,364279.0
2019-03-01 15:00:00,51.15,51.15,51.11,51.11,566514.0,42.6452,42.6452,42.6119,42.6119,566514.0
2019-03-01 15:05:00,51.12,51.13,51.1,51.12,468276.0,42.6202,42.6286,42.6036,42.6202,468276.0
2019-03-01 15:10:00,51.12,51.12,51.08,51.09,526530.0,42.6202,42.6202,42.5869,42.5952,526530.0
2019-03-01 15:15:00,51.09,51.1,51.08,51.09,337178.0,42.5952,42.6036,42.5869,42.5952,337178.0
2019-03-01 15:20:00,51.09,51.1,51.07,51.09,429673.0,42.5952,42.6036,42.5785,42.5952,429673.0
2019-03-01 15:25:00,51.09,51.09,51.06,51.08,381147.0,42.5952,42.5952,42.5702,42.5869,381147.0
2019-03-01 15:30:00,51.08,51.09,51.05,51.07,486467.0,42.5869,42.5952,42.5619,42.5785,486467.0
2019-03-01 15:35:00,51.07,51.09,51.06,51.08,732452.0,42.5785,42.5952,42.5702,42.5869,732452.0
2019-03-01 15:40:00,51.08,51.11,51.07,51.1,771529.0,42.5869,42.6119,42.5785,42.6036,771529.0
2019-03-01 15:45:00,51.1,51.12,51.07,51.09,830108.0,42.6036,42.6202,42.5785,42.5952,830108.0
2019-03-01 15:50:00,51.09,51.1,51.04,51.05,1067432.0,42.5952,42.6036,42.5535,42.5619,1067432.0
2019-03-01 15:55:00,51.05,51.11,51.04,51.09,1768561.0,42.5619,42.6119,42.5535,42.5952,1768561.0
2019-03-04 09:30:00,51.41,51.48,51.35,51.36,1579113.0,42.862,42.9204,42.812,42.8203,1579113.0
2019-03-04 09:35:00,51.36,51.41,51.36,51.4,326145.0,42.8203,42.862,42.8203,42.8537,326145.0
2019-03-04 09:40:00,51.4,51.41,51.37,51.38,319972.0,42.8537,42.862,42.8287,42.837,319972.0
2019-03-04 09:45:00,51.38,51.39,51.3,51.3,365683.0,42.837,42.8453,42.7703,42.7703,365683.0
2019-03-04 09:50:00,51.3,51.31,51.25,51.28,355369.0,42.7703,42.7786,42.7286,42.7536,355369.0
2019-03-04 09:55:00,51.28,51.33,51.27,51.32,262893.0,42.7536,42.7953,42.7453,42.787,262893.0
2019-03-04 10:00:00,51.32,51.34,51.27,51.29,267244.0,42.787,42.8036,42.7453,42.762,267244.0
2019-03-04 10:05:00,51.28,51.3,51.26,51.28,296275.0,42.7536,42.7703,42.7369,42.7536,296275.0
2019-03-04 10:10:00,51.29,51.29,51.25,51.29,195136.0,42.762,42.762,42.7286,42.762,195136.0
2019-03-04 10:15:00,51.29,51.33,51.28,51.32,211714.0,42.762,42.7953,42.7536,42.787,211714.0
2019-03-04 10:20:00,51.33,51.34,51.31,51.32,232362.0,42.7953,42.8036,42.7786,42.787,232362.0
2019-03-04 10:25:00,51.32,51.35,51.31,51.32,269647.0,42.787,42.812,42.7786,42.787,269647.0
2019-03-04 10:30:00,51.32,51.34,51.27,51.28,220894.0,42.787,42.8036,42.7453,42.7536,220894.0
2019-03-04 10:35:00,51.28,51.28,51.23,51.26,341573.0,42.7536,42.7536,42.7119,42.7369,341573.0
2019-03-04 10:40:00,51.26,51.28,51.23,51.27,134389.0,42.7369,42.7536,42.7119,42.7453,134389.0
2019-03-04 10:45:00,51.27,51.29,51.24,51.24,189272.0,42.7453,42.762,42.7203,42.7203,189272.0
2019-03-04 10:50:00,51.24,51.26,51.21,51.22,103753.0,42.7203,42.7369,42.6953,42.7036,103753.0
2019-03-04 10:55:00,51.22,51.24,51.15,51.16,257037.0,42.7036,42.7203,42.6452,42.6536,257037.0
2019-03-04 11:00:00,51.16,51.19,51.14,51.17,188162.0,42.6536,42.6786,42.6369,42.6619,188162.0
2019-03-04 11:05:00,51.17,51.17,51.09,51.09,244500.0,42.6619,42.6619,42.5952,42.5952,244500.0
2019-03-04 11:10:00,51.09,51.13,51.08,51.1,275311.0,42.5952,42.6286,42.5869,42.6036,275311.0
2019-03-04 11:15:00,51.1,51.14,51.07,51.14,129272.0,42.6036,42.6369,42.5785,42.6369,129272.0
2019-03-04 11:20:00,51.13,51.14,51.07,51.08,99335.0,42.6286,42.6369,42.5785,42.5869,99335.0
2019-03-04 11:25:00,51.08,51.09,51.05,51.06,94688.0,42.5869,42.5952,42.5619,42.5702,94688.0
2019-03-04 11:30:00,51.06,51.1,51.04,51.05,152658.0,42.5702,42.6036,42.5535,42.5619,152658.0
2019-03-04 11:35:00,51.05,51.09,51.04,51.06,191882.0,42.5619,42.5952,42.5535,42.5702,191882.0
2019-03-04 11:40:00,51.05,51.07,50.95,50.96,651354.0,42.5619,42.5785,42.4785,42.4868,651354.0
2019-03-04 11:45:00,50.97,50.99,50.93,50.94,335833.0,42.4952,42.5118,42.4618,42.4702,335833.0
2019-03-04 11:50:00,50.94,50.96,50.9,50.93,350836.0,42.4702,42.4868,42.4368,42.4618,350836.0
2019-03-04 11:55:00,50.92,50.93,50.86,50.88,300225.0,42.4535,42.4618,42.4035,42.4201,300225.0
2019-03-04 12:00:00,50.87,50.96,50.85,50.95,244332.0,42.4118,42.4868,42.3951,42.4785,244332.0
2019-03-04 12:05:00,50.96,50.96,50.9,50.95,163681.0,42.4868,42.4868,42.4368,42.4785,163681.0
2019-03-04 12:10:00,50.95,50.95,50.84,50.85,333060.0,42.4785,42.4785,42.3868,42.3951,333060.0
2019-03-04 12:15:00,50.85,50.87,50.78,50.79,319730.0,42.3951,42.4118,42.3368,42.3451,319730.0
2019-03-04 12:20:00,50.78,50.87,50.78,50.84,107704.0,42.3368,42.4118,42.3368,42.3868,107704.0
2019-03-04 12:25:00,50.84,50.94,50.82,50.94,219321.0,42.3868,42.4702,42.3701,42.4702,219321.0
2019-03-04 12:30:00,50.93,50.97,50.92,50.95,116316.0,42.4618,42.4952,42.4535,42.4785,116316.0
2019-03-04 12:35:00,50.95,50.96,50.91,50.93,246338.0,42.4785,42.4868,42.4451,42.4618,246338.0
2019-03-04 12:40:00,50.93,50.97,50.9,50.91,227639.0,42.4618,42.4952,42.4368,42.4451,227639.0
2019-03-04 12:45:00,50.9,50.91,50.86,50.9,138177.0,42.4368,42.4451,42.4035,42.4368,138177.0
2019-03-04 12:50:00,50.9,51.0,50.89,50.95,93615.0,42.4368,42.5202,42.4285,42.4785,93615.0
2019-03-04 12:55:00,50.95,50.97,50.89,50.96,104271.0,42.4785,42.4952,42.4285,42.4868,104271.0
2019-03-04 13:00:00,50.96,50.97,50.91,50.91,143572.0,42.4868,42.4952,42.4451,42.4451,143572.0
2019-03-04 13:05:00,50.91,50.92,50.85,50.86,88578.0,42.4451,42.4535,42.3951,42.4035,88578.0
2019-03-04 13:10:00,50.86,50.91,50.85,50.9,94983.0,42.4035,42.4451,42.3951,42.4368,94983.0
2019-03-04 13:15:00,50.9,50.95,50.89,50.93,85181.0,42.4368,42.4785,42.4285,42.4618,85181.0
2019-03-04 13:20:00,50.94,50.99,50.94,50.98,133303.0,42.4702,42.5118,42.4702,42.5035,133303.0
2019-03-04 13:25:00,50.98,51.03,50.95,51.02,55345.0,42.5035,42.5452,42.4785,42.5369,55345.0
2019-03-04 13:30:00,51.01,51.03,51.0,51.0,161347.0,42.5285,42.5452,42.5202,42.5202,161347.0
2019-03-04 13:35:00,51.0,51.04,50.99,51.01,75698.0,42.5202,42.5535,42.5118,42.5285,75698.0
2019-03-04 13:40:00,51.02,51.07,51.01,51.06,50050.0,42.5369,42.5785,42.5285,42.5702,50050.0
2019-03-04 13:45:00,51.07,51.08,51.02,51.08,62768.0,42.5785,42.5869,42.5369,42.5869,62768.0
2019-03-04 13:50:00,51.07,51.14,51.07,51.13,182698.0,42.5785,42.6369,42.5785,42.6286,182698.0
2019-03-04 13:55:00,51.13,51.14,51.09,51.13,229783.0,42.6286,42.6369,42.5952,42.6286,229783.0
2019-03-04 14:00:00,51.13,51.15,51.07,51.1,344387.0,42.6286,42.6452,42.5785,42.6036,344387.0
2019-03-04 14:05:00,51.09,51.13,51.08,51.12,1880945.0,42.5952,42.6286,42.5869,42.6202,1880945.0
2019-03-04 14:10:00,51.1,51.11,51.06,51.08,533911.0,42.6036,42.6119,42.5702,42.5869,533911.0
2019-03-04 14:15:00,51.08,51.11,51.07,51.11,303352.0,42.5869,42.6119,42.5785,42.6119,303352.0
2019-03-04 14:20:00,51.11,51.13,51.08,51.13,160466.0,42.6119,42.6286,42.5869,42.6286,160466.0
2019-03-04 14:25:00,51.13,51.14,51.1,51.13,129482.0,42.6286,42.6369,42.6036,42.6286,129482.0
2019-03-04 14:30:00,51.13,51.14,51.09,51.1,63981.0,42.6286,42.6369,42.5952,42.6036,63981.0
2019-03-04 14:35:00,51.1,51.14,51.09,51.11,145031.0,42.6036,42.6369,42.5952,42.6119,145031.0
2019-03-04 14:40:00,51.11,51.16,51.1,51.16,218099.0,42.6119,42.6536,42.6036,42.6536,218099.0
2019-03-04 14:45:00,51.16,51.17,51.12,51.14,84764.0,42.6536,42.6619,42.6202,42.6369,84764.0
2019-03-04 14:50:00,51.14,51.18,51.13,51.17,183803.0,42.6369,42.6703,42.6286,42.6619,183803.0
2019-03-04 14:55:00,51.17,51.18,51.12,51.12,137161.0,42.6619,42.6703,42.6202,42.6202,137161.0
2019-03-04 15:00:00,51.11,51.13,51.1,51.1,190666.0,42.6119,42.6286,42.6036,42.6036,190666.0
2019-03-04 15:05:00,51.11,51.13,51.09,51.1,112202.0,42.6119,42.6286,42.5952,42.6036,112202.0
2019-03-04 15:10:00,51.1,51.13,51.09,51.1,176008.0,42.6036,42.6286,42.5952,42.6036,176008.0
2019-03-04 15:15:00,51.1,51.15,51.09,51.13,104153.0,42.6036,42.6452,42.5952,42.6286,104153.0
2019-03-04 15:20:00,51.13,51.15,51.09,51.1,276165.0,42.6286,42.6452,42.5952,42.6036,276165.0
2019-03-04 15:25:00,51.1,51.13,51.09,51.11,162596.0,42.6036,42.6286,42.5952,42.6119,162596.0
2019-03-04 15:30:00,51.11,51.18,51.1,51.16,158959.0,42.6119,42.6703,42.6036,42.6536,158959.0
2019-03-04 15:35:00,51.16,51.21,51.15,51.18,245392.0,42.6536,42.6953,42.6452,42.6703,245392.0
2019-03-04 15:40:00,51.17,51.22,51.15,51.21,181464.0,42.6619,42.7036,42.6452,42.6953,181464.0
2019-03-04 15:45:00,51.2,51.22,51.19,51.19,138765.0,42.6869,42.7036,42.6786,42.6786,138765.0
2019-03-04 15:50:00,51.2,51.23,51.17,51.21,239013.0,42.6869,42.7119,42.6619,42.6953,239013.0
2019-03-04 15:55:00,51.22,51.24,51.18,51.2,883059.0,42.7036,42.7203,42.6703,42.6869,883059.0
2019-03-05 09:30:00,51.49,51.49,51.4,51.45,466552.0,42.9287,42.9287,42.8537,42.8954,466552.0
2019-03-05 09:35:00,51.45,51.52,51.44,51.48,224601.0,42.8954,42.9537,42.887,42.9204,224601.0
2019-03-05 09:40:00,51.48,51.54,51.47,51.49,685333.0,42.9204,42.9704,42.912,42.9287,685333.0
2019-03-05 09:45:00,51.48,51.5,51.43,51.44,400866.0,42.9204,42.937,42.8787,42.887,400866.0
2019-03-05 09:50:00,51.44,51.47,51.4,51.42,110315.0,42.887,42.912,42.8537,42.8703,110315.0
2019-03-05 09:55:00,51.42,51.5,51.42,51.48,76911.0,42.8703,42.937,42.8703,42.9204,76911.0
2019-03-05 10:00:00,51.49,51.53,51.43,51.44,414448.0,42.9287,42.9621,42.8787,42.887,414448.0
2019-03-05 10:05:00,51.44,51.48,51.44,51.45,74960.0,42.887,42.9204,42.887,42.8954,74960.0
2019-03-05 10:10:00,51.44,51.45,51.4,51.44,301167.0,42.887,42.8954,42.8537,42.887,301167.0
2019-03-05 10:15:00,51.44,51.45,51.38,51.4,213079.0,42.887,42.8954,42.837,42.8537,213079.0
2019-03-05 10:20:00,51.41,51.46,51.38,51.45,128706.0,42.862,42.9037,42.837,42.8954,128706.0
2019-03-05 10:25:00,51.45,51.45,51.36,51.39,177811.0,42.8954,42.8954,42.8203,42.8453,177811.0
2019-03-05 10:30:00,51.39,51.46,51.38,51.46,111021.0,42.8453,42.9037,42.837,42.9037,111021.0
2019-03-05 10:35:00,51.45,51.47,51.43,51.47,126013.0,42.8954,42.912,42.8787,42.912,126013.0
2019-03-05 10:40:00,51.47,51.48,51.45,51.47,108557.0,42.912,42.9204,42.8954,42.912,108557.0
2019-03-05 10:45:00,51.47,51.49,51.44,51.48,97464.0,42.912,42.9287,42.887,42.9204,97464.0
2019-03-05 10:50:00,51.48,51.55,51.48,51.54,94218.0,42.9204,42.9787,42.9204,42.9704,94218.0
2019-03-05 10:55:00,51.53,51.55,51.52,51.55,95054.0,42.9621,42.9787,42.9537,42.9787,95054.0
2019-03-05 11:00:00,51.55,51.6,51.54,51.59,289671.0,42.9787,43.0204,42.9704,43.0121,289671.0
2019-03-05 11:05:00,51.59,51.64,51.56,51.64,122773.0,43.0121,43.0538,42.9871,43.0538,122773.0
2019-03-05 11:10:00,51.64,51.67,51.63,51.65,112458.0,43.0538,43.0788,43.0454,43.0621,112458.0
2019-03-05 11:15:00,51.65,51.7,51.64,51.69,139537.0,43.0621,43.1038,43.0538,43.0955,139537.0
2019-03-05 11:20:00,51.69,51.74,51.67,51.73,293367.0,43.0955,43.1371,43.0788,43.1288,293367.0
2019-03-05 11:25:00,51.73,51.75,51.72,51.73,221158.0,43.1288,43.1455,43.1205,43.1288,221158.0
2019-03-05 11:30:00,51.71,51.73,51.69,51.72,1008766.0,43.1121,43.1288,43.0955,43.1205,1008766.0
2019-03-05 11:35:00,51.72,51.74,51.7,51.73,272361.0,43.1205,43.1371,43.1038,43.1288,272361.0
2019-03-05 11:40:00,51.73,51.75,51.72,51.73,275330.0,43.1288,43.1455,43.1205,43.1288,275330.0
2019-03-05 11:45:00,51.73,51.73,51.69,51.69,122932.0,43.1288,43.1288,43.0955,43.0955,122932.0
2019-03-05 11:50:00,51.7,51.7,51.62,51.63,381104.0,43.1038,43.1038,43.0371,43.0454,381104.0
2019-03-05 11:55:00,51.63,51.66,51.61,51.66,167313.0,43.0454,43.0704,43.0288,43.0704,167313.0
2019-03-05 12:00:00,51.66,51.66,51.63,51.65,252739.0,43.0704,43.0704,43.0454,43.0621,252739.0
2019-03-05 12:05:00,51.65,51.66,51.61,51.64,106282.0,43.0621,43.0704,43.0288,43.0538,106282.0
2019-03-05 12:10:00,51.64,51.67,51.62,51.65,74435.0,43.0538,43.0788,43.0371,43.0621,74435.0
2019-03-05 12:15:00,51.65,51.65,51.61,51.63,32053.0,43.0621,43.0621,43.0288,43.0454,32053.0
2019-03-05 12:20:00,51.62,51.67,51.62,51.67,80312.0,43.0371,43.0788,43.0371,43.0788,80312.0
2019-03-05 12:25:00,51.66,51.7,51.66,51.69,53927.0,43.0704,43.1038,43.0704,43.0955,53927.0
2019-03-05 12:30:00,51.69,51.71,51.67,51.69,72485.0,43.0955,43.1121,43.0788,43.0955,72485.0
2019-03-05 12:35:00,51.68,51.69,51.66,51.68,160658.0,43.0871,43.0955,43.0704,43.0871,160658.0
2019-03-05 12:40:00,51.68,51.7,51.67,51.7,46567.0,43.0871,43.1038,43.0788,43.1038,46567.0
2019-03-05 12:45:00,51.7,51.7,51.67,51.69,45614.0,43.1038,43.1038,43.0788,43.0955,45614.0
2019-03-05 12:50:00,51.7,51.7,51.67,51.69,53774.0,43.1038,43.1038,43.0788,43.0955,53774.0
2019-03-05 12:55:00,51.69,51.71,51.67,51.71,80268.0,43.0955,43.1121,43.0788,43.1121,80268.0
2019-03-05 13:00:00,51.7,51.71,51.68,51.7,166174.0,43.1038,43.1121,43.0871,43.1038,166174.0
2019-03-05 13:05:00,51.71,51.72,51.69,51.69,204292.0,43.1121,43.1205,43.0955,43.0955,204292.0
2019-03-05 13:10:00,51.7,51.72,51.68,51.72,42901.0,43.1038,43.1205,43.0871,43.1205,42901.0
2019-03-05 13:15:00,51.72,51.73,51.71,51.72,76624.0,43.1205,43.1288,43.1121,43.1205,76624.0
2019-03-05 13:20:00,51.72,51.73,51.7,51.72,54818.0,43.1205,43.1288,43.1038,43.1205,54818.0
2019-03-05 13:25:00,51.72,51.74,51.71,51.71,122721.0,43.1205,43.1371,43.1121,43.1121,122721.0
2019-03-05 13:30:00,51.72,51.72,51.7,51.71,23536.0,43.1205,43.1205,43.1038,43.1121,23536.0
2019-03-05 13:35:00,51.71,51.74,51.7,51.73,57175.0,43.1121,43.1371,43.1038,43.1288,57175.0
2019-03-05 13:40:00,51.73,51.74,51.71,51.73,41936.0,43.1288,43.1371,43.1121,43.1288,41936.0
2019-03-05 13:45:00,51.73,51.74,51.71,51.73,15730.0,43.1288,43.1371,43.1121,43.1288,15730.0
2019-03-05 13:50:00,51.73,51.76,51.73,51.76,67362.0,43.1288,43.1538,43.1288,43.1538,67362.0
2019-03-05 13:55:00,51.77,51.78,51.75,51.76,32665.0,43.1622,43.1705,43.1455,43.1538,32665.0
2019-03-05 14:00:00,51.76,51.77,51.74,51.77,273313.0,43.1538,43.1622,43.1371,43.1622,273313.0
2019-03-05 14:05:00,51.77,51.79,51.76,51.77,76527.0,43.1622,43.1788,43.1538,43.1622,76527.0
2019-03-05 14:10:00,51.77,51.78,51.75,51.75,29062.0,43.1622,43.1705,43.1455,43.1455,29062.0
2019-03-05 14:15:00,51.76,51.77,51.75,51.76,36673.0,43.1538,43.1622,43.1455,43.1538,36673.0
2019-03-05 14:20:00,51.77,51.77,51.75,51.76,48790.0,43.1622,43.1622,43.1455,43.1538,48790.0
2019-03-05 14:25:00,51.76,51.76,51.73,51.76,41088.0,43.1538,43.1538,43.1288,43.1538,41088.0
2019-03-05 14:30:00,51.76,51.76,51.74,51.75,37594.0,43.1538,43.1538,43.1371,43.1455,37594.0
2019-03-05 14:35:00,51.75,51.75,51.73,51.73,102229.0,43.1455,43.1455,43.1288,43.1288,102229.0
2019-03-05 14:40:00,51.73,51.76,51.73,51.76,55415.0,43.1288,43.1538,43.1288,43.1538,55415.0
2019-03-05 14:45:00,51.76,51.76,51.74,51.75,60253.0,43.1538,43.1538,43.1371,43.1455,60253.0
2019-03-05 14:50:00,51.76,51.77,51.75,51.77,84249.0,43.1538,43.1622,43.1455,43.1622,84249.0
2019-03-05 14:55:00,51.77,51.79,51.76,51.78,61098.0,43.1622,43.1788,43.1538,43.1705,61098.0
2019-03-05 15:00:00,51.78,51.79,51.76,51.78,62687.0,43.1705,43.1788,43.1538,43.1705,62687.0
2019-03-05 15:05:00,51.78,51.78,51.76,51.76,48840.0,43.1705,43.1705,43.1538,43.1538,48840.0
2019-03-05 15:10:00,51.77,51.78,51.75,51.76,143818.0,43.1622,43.1705,43.1455,43.1538,143818.0
2019-03-05 15:15:00,51.76,51.76,51.73,51.73,120925.0,43.1538,43.1538,43.1288,43.1288,120925.0
2019-03-05 15:20:00,51.73,51.74,51.72,51.73,48081.0,43.1288,43.1371,43.1205,43.1288,48081.0
2019-03-05 15:25:00,51.73,51.73,51.69,51.71,48691.0,43.1288,43.1288,43.0955,43.1121,48691.0
2019-03-05 15:30:00,51.72,51.73,51.71,51.73,115426.0,43.1205,43.1288,43.1121,43.1288,115426.0
2019-03-05 15:35:00,51.73,51.75,51.72,51.75,43277.0,43.1288,43.1455,43.1205,43.1455,43277.0
2019-03-05 15:40:00,51.74,51.78,51.74,51.78,136928.0,43.1371,43.1705,43.1371,43.1705,136928.0
2019-03-05 15:45:00,51.77,51.79,51.77,51.78,74834.0,43.1622,43.1788,43.1622,43.1705,74834.0
2019-03-05 15:50:00,51.78,51.79,51.74,51.75,141377.0,43.1705,43.1788,43.1371,43.1455,141377.0
2019-03-05 15:55:00,51.74,51.75,51.69,51.7,403220.0,43.1371,43.1455,43.0955,43.1038,403220.0
2019-03-06 09:30:00,51.73,51.74,51.67,51.72,257428.0,43.1288,43.1371,43.0788,43.1205,257428.0
2019-03-06 09:35:00,51.72,51.8,51.71,51.79,273603.0,43.1205,43.1872,43.1121,43.1788,273603.0
2019-03-06 09:40:00,51.79,51.81,51.78,51.8,528704.0,43.1788,43.1955,43.1705,43.1872,528704.0
2019-03-06 09:45:00,51.8,51.82,51.72,51.73,152622.0,43.1872,43.2038,43.1205,43.1288,152622.0
2019-03-06 09:50:00,51.73,51.73,51.67,51.68,219269.0,43.1288,43.1288,43.0788,43.0871,219269.0
2019-03-06 09:55:00,51.67,51.73,51.67,51.69,232975.0,43.0788,43.1288,43.0788,43.0955,232975.0
2019-03-06 10:00:00,51.69,51.73,51.68,51.69,290932.0,43.0955,43.1288,43.0871,43.0955,290932.0
2019-03-06 10:05:00,51.68,51.76,51.67,51.76,118681.0,43.0871,43.1538,43.0788,43.1538,118681.0
2019-03-06 10:10:00,51.76,51.77,51.7,51.73,340287.0,43.1538,43.1622,43.1038,43.1288,340287.0
2019-03-06 10:15:00,51.73,51.76,51.69,51.69,150864.0,43.1288,43.1538,43.0955,43.0955,150864.0
2019-03-06 10:20:00,51.69,51.71,51.67,51.67,902704.0,43.0955,43.1121,43.0788,43.0788,902704.0
2019-03-06 10:25:00,51.68,51.69,51.64,51.64,183032.0,43.0871,43.0955,43.0538,43.0538,183032.0
2019-03-06 10:30:00,51.64,51.67,51.61,51.62,205978.0,43.0538,43.0788,43.0288,43.0371,205978.0
2019-03-06 10:35:00,51.61,51.66,51.6,51.65,205328.0,43.0288,43.0704,43.0204,43.0621,205328.0
2019-03-06 10:40:00,51.65,51.68,51.62,51.66,167274.0,43.0621,43.0871,43.0371,43.0704,167274.0
2019-03-06 10:45:00,51.66,51.69,51.66,51.68,224162.0,43.0704,43.0955,43.0704,43.0871,224162.0
2019-03-06 10:50:00,51.68,51.7,51.66,51.69,167898.0,43.0871,43.1038,43.0704,43.0955,167898.0
2019-03-06 10:55:00,51.69,51.73,51.68,51.69,131508.0,43.0955,43.1288,43.0871,43.0955,131508.0
2019-03-06 11:00:00,51.68,51.7,51.63,51.7,487006.0,43.0871,43.1038,43.0454,43.1038,487006.0
2019-03-06 11:05:00,51.7,51.74,51.7,51.72,171359.0,43.1038,43.1371,43.1038,43.1205,171359.0
2019-03-06 11:10:00,51.72,51.74,51.7,51.73,190156.0,43.1205,43.1371,43.1038,43.1288,190156.0
2019-03-06 11:15:00,51.73,51.75,51.71,51.71,153770.0,43.1288,43.1455,43.1121,43.1121,153770.0
2019-03-06 11:20:00,51.71,51.73,51.67,51.68,216201.0,43.1121,43.1288,43.0788,43.0871,216201.0
2019-03-06 11:25:00,51.68,51.72,51.65,51.71,140187.0,43.0871,43.1205,43.0621,43.1121,140187.0
2019-03-06 11:30:00,51.71,51.72,51.66,51.7,134320.0,43.1121,43.1205,43.0704,43.1038,134320.0
2019-03-06 11:35:00,51.7,51.71,51.66,51.67,72770.0,43.1038,43.1121,43.0704,43.0788,72770.0
2019-03-06 11:40:00,51.66,51.68,51.63,51.64,110571.0,43.0704,43.0871,43.0454,43.0538,110571.0
2019-03-06 11:45:00,51.64,51.66,51.6,51.6,87940.0,43.0538,43.0704,43.0204,43.0204,87940.0
2019-03-06 11:50:00,51.6,51.6,51.53,51.55,156931.0,43.0204,43.0204,42.9621,42.9787,156931.0
2019-03-06 11:55:00,51.55,51.58,51.52,51.57,170708.0,42.9787,43.0037,42.9537,42.9954,170708.0
2019-03-06 12:00:00,51.57,51.62,51.56,51.61,168214.0,42.9954,43.0371,42.9871,43.0288,168214.0
2019-03-06 12:05:00,51.61,51.65,51.6,51.64,125152.0,43.0288,43.0621,43.0204,43.0538,125152.0
2019-03-06 12:10:00,51.63,51.65,51.61,51.62,106038.0,43.0454,43.0621,43.0288,43.0371,106038.0
2019-03-06 12:15:00,51.62,51.64,51.58,51.59,159393.0,43.0371,43.0538,43.0037,43.0121,159393.0
2019-03-06 12:20:00,51.59,51.6,51.54,51.55,181780.0,43.0121,43.0204,42.9704,42.9787,181780.0
2019-03-06 12:25:00,51.55,51.56,51.51,51.54,159068.0,42.9787,42.9871,42.9454,42.9704,159068.0
2019-03-06 12:30:00,51.54,51.57,51.54,51.57,84656.0,42.9704,42.9954,42.9704,42.9954,84656.0
2019-03-06 12:35:00,51.57,51.58,51.54,51.55,104373.0,42.9954,43.0037,42.9704,42.9787,104373.0
2019-03-06 12:40:00,51.55,51.55,51.48,51.51,675745.0,42.9787,42.9787,42.9204,42.9454,675745.0
2019-03-06 12:45:00,51.51,51.52,51.47,51.49,83263.0,42.9454,42.9537,42.912,42.9287,83263.0
2019-03-06 12:50:00,51.49,51.52,51.45,51.46,120981.0,42.9287,42.9537,42.8954,42.9037,120981.0
2019-03-06 12:55:00,51.45,51.48,51.45,51.46,114256.0,42.8954,42.9204,42.8954,42.9037,114256.0
2019-03-06 13:00:00,51.46,51.48,51.44,51.44,92785.0,42.9037,42.9204,42.887,42.887,92785.0
2019-03-06 13:05:00,51.44,51.45,51.39,51.41,143841.0,42.887,42.8954,42.8453,42.862,143841.0
2019-03-06 13:10:00,51.41,51.46,51.41,51.45,101420.0,42.862,42.9037,42.862,42.8954,101420.0
2019-03-06 13:15:00,51.45,51.48,51.43,51.47,69558.0,42.8954,42.9204,42.8787,42.912,69558.0
2019-03-06 13:20:00,51.47,51.47,51.43,51.45,167088.0,42.912,42.912,42.8787,42.8954,167088.0
2019-03-06 13:25:00,51.44,51.47,51.44,51.46,146021.0,42.887,42.912,42.887,42.9037,146021.0
2019-03-06 13:30:00,51.46,51.49,51.46,51.48,306620.0,42.9037,42.9287,42.9037,42.9204,306620.0
2019-03-06 13:35:00,51.48,51.52,51.46,51.52,114532.0,42.9204,42.9537,42.9037,42.9537,114532.0
2019-03-06 13:40:00,51.52,51.53,51.5,51.51,142335.0,42.9537,42.9621,42.937,42.9454,142335.0
2019-03-06 13:45:00,51.5,51.52,51.49,51.51,199808.0,42.937,42.9537,42.9287,42.9454,199808.0
2019-03-06 13:50:00,51.51,51.54,51.5,51.54,126357.0,42.9454,42.9704,42.937,42.9704,126357.0
2019-03-06 13:55:00,51.54,51.55,51.53,51.54,74912.0,42.9704,42.9787,42.9621,42.9704,74912.0
2019-03-06 14:00:00,51.54,51.57,51.52,51.56,144087.0,42.9704,42.9954,42.9537,42.9871,144087.0
2019-03-06 14:05:00,51.56,51.56,51.52,51.54,171088.0,42.9871,42.9871,42.9537,42.9704,171088.0
2019-03-06 14:10:00,51.53,51.57,51.53,51.55,197773.0,42.9621,42.9954,42.9621,42.9787,197773.0
2019-03-06 14:15:00,51.55,51.55,51.52,51.53,271939.0,42.9787,42.9787,42.9537,42.9621,271939.0
2019-03-06 14:20:00,51.53,51.58,51.52,51.56,115191.0,42.9621,43.0037,42.9537,42.9871,115191.0
2019-03-06 14:25:00,51.57,51.57,51.52,51.53,180867.0,42.9954,42.9954,42.9537,42.9621,180867.0
2019-03-06 14:30:00,51.53,51.54,51.5,51.51,718127.0,42.9621,42.9704,42.937,42.9454,718127.0
2019-03-06 14:35:00,51.51,51.53,51.5,51.5,480858.0,42.9454,42.9621,42.937,42.937,480858.0
2019-03-06 14:40:00,51.5,51.51,51.48,51.49,111499.0,42.937,42.9454,42.9204,42.9287,111499.0
2019-03-06 14:45:00,51.48,51.51,51.47,51.48,194091.0,42.9204,42.9454,42.912,42.9204,194091.0
2019-03-06 14:50:00,51.49,51.51,51.47,51.5,619134.0,42.9287,42.9454,42.912,42.937,619134.0
2019-03-06 14:55:00,51.51,51.54,51.49,51.51,382870.0,42.9454,42.9704,42.9287,42.9454,382870.0
2019-03-06 15:00:00,51.5,51.53,51.5,51.5,99260.0,42.937,42.9621,42.937,42.937,99260.0
2019-03-06 15:05:00,51.5,51.51,51.48,51.5,137636.0,42.937,42.9454,42.9204,42.937,137636.0
2019-03-06 15:10:00,51.5,51.51,51.47,51.49,168351.0,42.937,42.9454,42.912,42.9287,168351.0
2019-03-06 15:15:00,51.48,51.5,51.46,51.5,194371.0,42.9204,42.937,42.9037,42.937,194371.0
2019-03-06 15:20:00,51.5,51.51,51.47,51.48,128702.0,42.937,42.9454,42.912,42.9204,128702.0
2019-03-06 15:25:00,51.49,51.49,51.45,51.48,166066.0,42.9287,42.9287,42.8954,42.9204,166066.0
2019-03-06 15:30:00,51.48,51.51,51.47,51.5,259820.0,42.9204,42.9454,42.912,42.937,259820.0
2019-03-06 15:35:00,51.5,51.52,51.49,51.5,189461.0,42.937,42.9537,42.9287,42.937,189461.0
2019-03-06 15:40:00,51.51,51.53,51.5,51.53,215028.0,42.9454,42.9621,42.937,42.9621,215028.0
2019-03-06 15:45:00,51.52,51.52,51.46,51.47,258789.0,42.9537,42.9537,42.9037,42.912,258789.0
2019-03-06 15:50:00,51.47,51.48,51.45,51.46,407288.0,42.912,42.9204,42.8954,42.9037,407288.0
2019-03-06 15:55:00,51.46,51.47,51.44,51.46,656679.0,42.9037,42.912,42.887,42.9037,656679.0
2019-03-07 09:30:00,51.16,51.16,51.04,51.05,828942.0,42.6536,42.6536,42.5535,42.5619,828942.0
2019-03-07 09:35:00,51.05,51.06,50.94,50.96,523550.0,42.5619,42.5702,42.4702,42.4868,523550.0
2019-03-07 09:40:00,50.95,50.98,50.88,50.89,426801.0,42.4785,42.5035,42.4201,42.4285,426801.0
2019-03-07 09:45:00,50.89,50.9,50.79,50.81,1792599.0,42.4285,42.4368,42.3451,42.3618,1792599.0
2019-03-07 09:50:00,50.8,50.83,50.75,50.8,547157.0,42.3534,42.3784,42.3117,42.3534,547157.0
2019-03-07 09:55:00,50.79,50.85,50.78,50.85,339387.0,42.3451,42.3951,42.3368,42.3951,339387.0
2019-03-07 10:00:00,50.86,50.86,50.79,50.86,265894.0,42.4035,42.4035,42.3451,42.4035,265894.0
2019-03-07 10:05:00,50.86,50.89,50.83,50.83,498576.0,42.4035,42.4285,42.3784,42.3784,498576.0
2019-03-07 10:10:00,50.84,50.86,50.81,50.84,204864.0,42.3868,42.4035,42.3618,42.3868,204864.0
2019-03-07 10:15:00,50.84,50.85,50.74,50.75,309245.0,42.3868,42.3951,42.3034,42.3117,309245.0
2019-03-07 10:20:00,50.74,50.78,50.71,50.76,180372.0,42.3034,42.3368,42.2784,42.3201,180372.0
2019-03-07 10:25:00,50.76,50.79,50.75,50.77,224615.0,42.3201,42.3451,42.3117,42.3284,224615.0
2019-03-07 10:30:00,50.78,50.79,50.75,50.78,90310.0,42.3368,42.3451,42.3117,42.3368,90310.0
2019-03-07 10:35:00,50.78,50.81,50.77,50.79,292628.0,42.3368,42.3618,42.3284,42.3451,292628.0
2019-03-07 10:40:00,50.8,50.8,50.73,50.74,121942.0,42.3534,42.3534,42.2951,42.3034,121942.0
2019-03-07 10:45:00,50.74,50.83,50.74,50.82,124303.0,42.3034,42.3784,42.3034,42.3701,124303.0
2019-03-07 10:50:00,50.82,50.82,50.78,50.8,177389.0,42.3701,42.3701,42.3368,42.3534,177389.0
2019-03-07 10:55:00,50.8,50.83,50.74,50.74,240187.0,42.3534,42.3784,42.3034,42.3034,240187.0
2019-03-07 11:00:00,50.75,50.78,50.72,50.75,392349.0,42.3117,42.3368,42.2867,42.3117,392349.0
2019-03-07 11:05:00,50.75,50.75,50.71,50.72,121085.0,42.3117,42.3117,42.2784,42.2867,121085.0
2019-03-07 11:10:00,50.73,50.73,50.69,50.71,127113.0,42.2951,42.2951,42.2617,42.2784,127113.0
2019-03-07 11:15:00,50.72,50.73,50.67,50.67,280560.0,42.2867,42.2951,42.245,42.245,280560.0
2019-03-07 11:20:00,50.68,50.69,50.66,50.68,82890.0,42.2534,42.2617,42.2367,42.2534,82890.0
2019-03-07 11:25:00,50.68,50.74,50.68,50.74,107551.0,42.2534,42.3034,42.2534,42.3034,107551.0
2019-03-07 11:30:00,50.74,50.83,50.74,50.79,220043.0,42.3034,42.3784,42.3034,42.3451,220043.0
2019-03-07 11:35:00,50.79,50.8,50.76,50.77,74392.0,42.3451,42.3534,42.3201,42.3284,74392.0
2019-03-07 11:40:00,50.77,50.78,50.75,50.77,48632.0,42.3284,42.3368,42.3117,42.3284,48632.0
2019-03-07 11:45:00,50.77,50.79,50.74,50.74,63631.0,42.3284,42.3451,42.3034,42.3034,63631.0
2019-03-07 11:50:00,50.75,50.75,50.7,50.71,73776.0,42.3117,42.3117,42.2701,42.2784,73776.0
2019-03-07 11:55:00,50.71,50.72,50.69,50.7,90327.0,42.2784,42.2867,42.2617,42.2701,90327.0
2019-03-07 12:00:00,50.7,50.71,50.67,50.69,65107.0,42.2701,42.2784,42.245,42.2617,65107.0
2019-03-07 12:05:00,50.7,50.72,50.68,50.7,68670.0,42.2701,42.2867,42.2534,42.2701,68670.0
2019-03-07 12:10:00,50.7,50.71,50.68,50.71,33437.0,42.2701,42.2784,42.2534,42.2784,33437.0
2019-03-07 12:15:00,50.71,50.73,50.7,50.72,57982.0,42.2784,42.2951,42.2701,42.2867,57982.0
2019-03-07 12:20:00,50.72,50.76,50.7,50.75,96352.0,42.2867,42.3201,42.2701,42.3117,96352.0
2019-03-07 12:25:00,50.75,50.79,50.74,50.77,85855.0,42.3117,42.3451,42.3034,42.3284,85855.0
2019-03-07 12:30:00,50.78,50.8,50.69,50.79,503189.0,42.3368,42.3534,42.2617,42.3451,503189.0
2019-03-07 12:35:00,50.78,50.79,50.74,50.78,667713.0,42.3368,42.3451,42.3034,42.3368,667713.0
2019-03-07 12:40:00,50.79,50.79,50.74,50.75,42152.0,42.3451,42.3451,42.3034,42.3117,42152.0
2019-03-07 12:45:00,50.76,50.77,50.71,50.74,38921.0,42.3201,42.3284,42.2784,42.3034,38921.0
2019-03-07 12:50:00,50.75,50.78,50.72,50.78,96155.0,42.3117,42.3368,42.2867,42.3368,96155.0
2019-03-07 12:55:00,50.78,50.8,50.77,50.77,60518.0,42.3368,42.3534,42.3284,42.3284,60518.0
2019-03-07 13:00:00,50.78,50.78,50.74,50.75,88524.0,42.3368,42.3368,42.3034,42.3117,88524.0
2019-03-07 13:05:00,50.76,50.76,50.7,50.71,93424.0,42.3201,42.3201,42.2701,42.2784,93424.0
2019-03-07 13:10:00,50.72,50.74,50.71,50.73,28564.0,42.2867,42.3034,42.2784,42.2951,28564.0
2019-03-07 13:15:00,50.74,50.76,50.71,50.73,26482.0,42.3034,42.3201,42.2784,42.2951,26482.0
2019-03-07 13:20:00,50.72,50.73,50.68,50.69,48584.0,42.2867,42.2951,42.2534,42.2617,48584.0
2019-03-07 13:25:00,50.69,50.71,50.67,50.7,140712.0,42.2617,42.2784,42.245,42.2701,140712.0
2019-03-07 13:30:00,50.71,50.71,50.65,50.65,52790.0,42.2784,42.2784,42.2284,42.2284,52790.0
2019-03-07 13:35:00,50.65,50.66,50.64,50.66,193969.0,42.2284,42.2367,42.22,42.2367,193969.0
2019-03-07 13:40:00,50.66,50.68,50.65,50.68,31531.0,42.2367,42.2534,42.2284,42.2534,31531.0
2019-03-07 13:45:00,50.67,50.69,50.65,50.67,46349.0,42.245,42.2617,42.2284,42.245,46349.0
2019-03-07 13:50:00,50.67,50.7,50.62,50.63,239493.0,42.245,42.2701,42.2034,42.2117,239493.0
2019-03-07 13:55:00,50.63,50.63,50.6,50.61,57505.0,42.2117,42.2117,42.1867,42.195,57505.0
2019-03-07 14:00:00,50.61,50.63,50.58,50.6,73007.0,42.195,42.2117,42.17,42.1867,73007.0
2019-03-07 14:05:00,50.6,50.61,50.58,50.6,93776.0,42.1867,42.195,42.17,42.1867,93776.0
2019-03-07 14:10:00,50.61,50.62,50.55,50.56,109268.0,42.195,42.2034,42.145,42.1533,109268.0
2019-03-07 14:15:00,50.57,50.59,50.56,50.59,25295.0,42.1617,42.1784,42.1533,42.1784,25295.0
2019-03-07 14:20:00,50.59,50.6,50.55,50.56,28919.0,42.1784,42.1867,42.145,42.1533,28919.0
2019-03-07 14:25:00,50.55,50.58,50.55,50.58,95056.0,42.145,42.17,42.145,42.17,95056.0
2019-03-07 14:30:00,50.58,50.6,50.53,50.54,52411.0,42.17,42.1867,42.1283,42.1367,52411.0
2019-03-07 14:35:00,50.56,50.57,50.51,50.51,154306.0,42.1533,42.1617,42.1117,42.1117,154306.0
2019-03-07 14:40:00,50.52,50.54,50.51,50.54,124954.0,42.12,42.1367,42.1117,42.1367,124954.0
2019-03-07 14:45:00,50.54,50.54,50.45,50.48,128034.0,42.1367,42.1367,42.0616,42.0866,128034.0
2019-03-07 14:50:00,50.48,50.51,50.47,50.49,338335.0,42.0866,42.1117,42.0783,42.095,338335.0
2019-03-07 14:55:00,50.49,50.52,50.46,50.48,146763.0,42.095,42.12,42.07,42.0866,146763.0
2019-03-07 15:00:00,50.47,50.52,50.45,50.48,127550.0,42.0783,42.12,42.0616,42.0866,127550.0
2019-03-07 15:05:00,50.48,50.51,50.45,50.5,124781.0,42.0866,42.1117,42.0616,42.1033,124781.0
2019-03-07 15:10:00,50.51,50.52,50.47,50.48,100858.0,42.1117,42.12,42.0783,42.0866,100858.0
2019-03-07 15:15:00,50.48,50.53,50.47,50.52,104743.0,42.0866,42.1283,42.0783,42.12,104743.0
2019-03-07 15:20:00,50.52,50.54,50.5,50.52,153920.0,42.12,42.1367,42.1033,42.12,153920.0
2019-03-07 15:25:00,50.54,50.55,50.48,50.49,151231.0,42.1367,42.145,42.0866,42.095,151231.0
2019-03-07 15:30:00,50.49,50.51,50.48,50.48,66962.0,42.095,42.1117,42.0866,42.0866,66962.0
2019-03-07 15:35:00,50.49,50.54,50.48,50.53,68361.0,42.095,42.1367,42.0866,42.1283,68361.0
2019-03-07 15:40:00,50.54,50.54,50.5,50.52,189977.0,42.1367,42.1367,42.1033,42.12,189977.0
2019-03-07 15:45:00,50.51,50.54,50.5,50.51,100104.0,42.1117,42.1367,42.1033,42.1117,100104.0
2019-03-07 15:50:00,50.52,50.52,50.45,50.46,1629008.0,42.12,42.12,42.0616,42.07,1629008.0
2019-03-07 15:55:00,50.47,50.52,50.46,50.52,1550710.0,42.0783,42.12,42.07,42.12,1550710.0
2019-03-08 09:30:00,49.99,50.06,49.92,50.03,474045.0,41.6781,41.7365,41.6198,41.7115,474045.0
2019-03-08 09:35:00,50.04,50.11,50.02,50.1,444981.0,41.7198,41.7782,41.7031,41.7698,444981.0
2019-03-08 09:40:00,50.09,50.09,49.99,49.99,281187.0,41.7615,41.7615,41.6781,41.6781,281187.0
2019-03-08 09:45:00,49.99,50.06,49.98,50.05,266961.0,41.6781,41.7365,41.6698,41.7281,266961.0
2019-03-08 09:50:00,50.06,50.07,49.97,49.98,388232.0,41.7365,41.7448,41.6614,41.6698,388232.0
2019-03-08 09:55:00,49.98,50.02,49.94,49.95,298390.0,41.6698,41.7031,41.6364,41.6448,298390.0
2019-03-08 10:00:00,49.94,50.02,49.92,50.01,2652915.0,41.6364,41.7031,41.6198,41.6948,2652915.0
2019-03-08 10:05:00,50.01,50.02,49.96,50.0,326663.0,41.6948,41.7031,41.6531,41.6865,326663.0
2019-03-08 10:10:00,50.0,50.03,49.96,49.98,1008645.0,41.6865,41.7115,41.6531,41.6698,1008645.0
2019-03-08 10:15:00,49.99,50.01,49.95,50.0,550555.0,41.6781,41.6948,41.6448,41.6865,550555.0
2019-03-08 10:20:00,49.99,50.05,49.97,50.02,228605.0,41.6781,41.7281,41.6614,41.7031,228605.0
2019-03-08 10:25:00,50.02,50.09,50.02,50.07,136313.0,41.7031,41.7615,41.7031,41.7448,136313.0
2019-03-08 10:30:00,50.08,50.09,50.02,50.03,142758.0,41.7531,41.7615,41.7031,41.7115,142758.0
2019-03-08 10:35:00,50.02,50.07,50.01,50.03,164835.0,41.7031,41.7448,41.6948,41.7115,164835.0
2019-03-08 10:40:00,50.03,50.15,50.0,50.14,205178.0,41.7115,41.8115,41.6865,41.8032,205178.0
2019-03-08 10:45:00,50.15,50.21,50.14,50.21,464043.0,41.8115,41.8615,41.8032,41.8615,464043.0
2019-03-08 10:50:00,50.21,50.21,50.15,50.16,134195.0,41.8615,41.8615,41.8115,41.8198,134195.0
2019-03-08 10:55:00,50.17,50.18,50.09,50.12,323545.0,41.8282,41.8365,41.7615,41.7865,323545.0
2019-03-08 11:00:00,50.11,50.15,50.09,50.14,108067.0,41.7782,41.8115,41.7615,41.8032,108067.0
2019-03-08 11:05:00,50.14,50.17,50.1,50.13,87892.0,41.8032,41.8282,41.7698,41.7948,87892.0
2019-03-08 11:10:00,50.12,50.19,50.1,50.15,68095.0,41.7865,41.8449,41.7698,41.8115,68095.0
2019-03-08 11:15:00,50.16,50.19,50.14,50.15,508433.0,41.8198,41.8449,41.8032,41.8115,508433.0
2019-03-08 11:20:00,50.14,50.17,50.13,50.16,201182.0,41.8032,41.8282,41.7948,41.8198,201182.0
2019-03-08 11:25:00,50.17,50.23,50.17,50.2,224840.0,41.8282,41.8782,41.8282,41.8532,224840.0
2019-03-08 11:30:00,50.21,50.22,50.12,50.12,238527.0,41.8615,41.8699,41.7865,41.7865,238527.0
2019-03-08 11:35:00,50.12,50.12,50.07,50.08,178067.0,41.7865,41.7865,41.7448,41.7531,178067.0
2019-03-08 11:40:00,50.08,50.1,50.06,50.1,140802.0,41.7531,41.7698,41.7365,41.7698,140802.0
2019-03-08 11:45:00,50.09,50.14,50.09,50.14,308487.0,41.7615,41.8032,41.7615,41.8032,308487.0
2019-03-08 11:50:00,50.12,50.16,50.08,50.15,92387.0,41.7865,41.8198,41.7531,41.8115,92387.0
2019-03-08 11:55:00,50.15,50.15,50.08,50.08,260009.0,41.8115,41.8115,41.7531,41.7531,260009.0
2019-03-08 12:00:00,50.08,50.1,50.07,50.09,122780.0,41.7531,41.7698,41.7448,41.7615,122780.0
2019-03-08 12:05:00,50.09,50.09,50.06,50.07,59468.0,41.7615,41.7615,41.7365,41.7448,59468.0
2019-03-08 12:10:00,50.08,50.1,50.05,50.09,69109.0,41.7531,41.7698,41.7281,41.7615,69109.0
2019-03-08 12:15:00,50.09,50.11,50.07,50.08,164187.0,41.7615,41.7782,41.7448,41.7531,164187.0
2019-03-08 12:20:00,50.08,50.1,50.05,50.05,181641.0,41.7531,41.7698,41.7281,41.7281,181641.0
2019-03-08 12:25:00,50.05,50.11,50.05,50.11,210053.0,41.7281,41.7782,41.7281,41.7782,210053.0
2019-03-08 12:30:00,50.11,50.12,50.07,50.08,218020.0,41.7782,41.7865,41.7448,41.7531,218020.0
2019-03-08 12:35:00,50.09,50.09,50.05,50.07,147562.0,41.7615,41.7615,41.7281,41.7448,147562.0
2019-03-08 12:40:00,50.06,50.1,50.05,50.07,30992.0,41.7365,41.7698,41.7281,41.7448,30992.0
2019-03-08 12:45:00,50.08,50.09,50.04,50.05,73786.0,41.7531,41.7615,41.7198,41.7281,73786.0
2019-03-08 12:50:00,50.05,50.07,50.04,50.07,104372.0,41.7281,41.7448,41.7198,41.7448,104372.0
2019-03-08 12:55:00,50.07,50.08,50.05,50.06,26856.0,41.7448,41.7531,41.7281,41.7365,26856.0
2019-03-08 13:00:00,50.06,50.07,50.05,50.05,56430.0,41.7365,41.7448,41.7281,41.7281,56430.0
2019-03-08 13:05:00,50.06,50.07,50.04,50.05,58014.0,41.7365,41.7448,41.7198,41.7281,58014.0
2019-03-08 13:10:00,50.04,50.1,50.04,50.09,200203.0,41.7198,41.7698,41.7198,41.7615,200203.0
2019-03-08 13:15:00,50.09,50.1,50.05,50.07,34722.0,41.7615,41.7698,41.7281,41.7448,34722.0
2019-03-08 13:20:00,50.07,50.07,50.04,50.06,26221.0,41.7448,41.7448,41.7198,41.7365,26221.0
2019-03-08 13:25:00,50.06,50.08,50.05,50.07,54424.0,41.7365,41.7531,41.7281,41.7448,54424.0
2019-03-08 13:30:00,50.07,50.08,50.04,50.05,51292.0,41.7448,41.7531,41.7198,41.7281,51292.0
2019-03-08 13:35:00,50.05,50.06,50.02,50.03,228616.0,41.7281,41.7365,41.7031,41.7115,228616.0
2019-03-08 13:40:00,50.03,50.05,50.03,50.04,222248.0,41.7115,41.7281,41.7115,41.7198,222248.0
2019-03-08 13:45:00,50.03,50.04,50.01,50.04,625040.0,41.7115,41.7198,41.6948,41.7198,625040.0
2019-03-08 13:50:00,50.05,50.05,49.98,50.02,366571.0,41.7281,41.7281,41.6698,41.7031,366571.0
2019-03-08 13:55:00,50.02,50.02,49.97,49.99,360778.0,41.7031,41.7031,41.6614,41.6781,360778.0
2019-03-08 14:00:00,49.98,49.99,49.94,49.96,206544.0,41.6698,41.6781,41.6364,41.6531,206544.0
2019-03-08 14:05:00,49.95,49.99,49.94,49.98,50932.0,41.6448,41.6781,41.6364,41.6698,50932.0
2019-03-08 14:10:00,49.98,50.01,49.97,49.98,149007.0,41.6698,41.6948,41.6614,41.6698,149007.0
2019-03-08 14:15:00,49.98,50.01,49.98,49.98,122936.0,41.6698,41.6948,41.6698,41.6698,122936.0
2019-03-08 14:20:00,49.98,50.05,49.98,50.03,53364.0,41.6698,41.7281,41.6698,41.7115,53364.0
2019-03-08 14:25:00,50.04,50.07,50.04,50.04,221817.0,41.7198,41.7448,41.7198,41.7198,221817.0
2019-03-08 14:30:00,50.05,50.07,50.04,50.05,27990.0,41.7281,41.7448,41.7198,41.7281,27990.0
2019-03-08 14:35:00,50.05,50.08,50.04,50.07,66768.0,41.7281,41.7531,41.7198,41.7448,66768.0
2019-03-08 14:40:00,50.07,50.11,50.06,50.1,133154.0,41.7448,41.7782,41.7365,41.7698,133154.0
2019-03-08 14:45:00,50.1,50.12,50.08,50.08,182671.0,41.7698,41.7865,41.7531,41.7531,182671.0
2019-03-08 14:50:00,50.09,50.15,50.09,50.13,207060.0,41.7615,41.8115,41.7615,41.7948,207060.0
2019-03-08 14:55:00,50.13,50.13,50.09,50.11,141342.0,41.7948,41.7948,41.7615,41.7782,141342.0
2019-03-08 15:00:00,50.11,50.14,50.1,50.13,99487.0,41.7782,41.8032,41.7698,41.7948,99487.0
2019-03-08 15:05:00,50.12,50.17,50.1,50.13,216500.0,41.7865,41.8282,41.7698,41.7948,216500.0
2019-03-08 15:10:00,50.13,50.14,50.06,50.11,230053.0,41.7948,41.8032,41.7365,41.7782,230053.0
2019-03-08 15:15:00,50.1,50.12,50.07,50.09,85958.0,41.7698,41.7865,41.7448,41.7615,85958.0
2019-03-08 15:20:00,50.09,50.11,50.06,50.08,157928.0,41.7615,41.7782,41.7365,41.7531,157928.0
2019-03-08 15:25:00,50.07,50.1,50.05,50.07,65666.0,41.7448,41.7698,41.7281,41.7448,65666.0
2019-03-08 15:30:00,50.07,50.13,50.06,50.12,98331.0,41.7448,41.7948,41.7365,41.7865,98331.0
2019-03-08 15:35:00,50.12,50.12,50.09,50.11,206156.0,41.7865,41.7865,41.7615,41.7782,206156.0
2019-03-08 15:40:00,50.12,50.17,50.11,50.16,119636.0,41.7865,41.8282,41.7782,41.8198,119636.0
2019-03-08 15:45:00,50.16,50.2,50.15,50.16,249679.0,41.8198,41.8532,41.8115,41.8198,249679.0
2019-03-08 15:50:00,50.16,50.2,50.14,50.19,422647.0,41.8198,41.8532,41.8032,41.8449,422647.0
2019-03-08 15:55:00,50.2,50.23,50.16,50.21,489907.0,41.8532,41.8782,41.8198,41.8615,489907.0
2019-03-11 09:30:00,50.64,50.79,50.64,50.77,375759.0,42.22,42.3451,42.22,42.3284,375759.0
2019-03-11 09:35:00,50.77,50.83,50.77,50.81,284275.0,42.3284,42.3784,42.3284,42.3618,284275.0
2019-03-11 09:40:00,50.81,50.86,50.81,50.85,383317.0,42.3618,42.4035,42.3618,42.3951,383317.0
2019-03-11 09:45:00,50.85,50.91,50.84,50.87,258476.0,42.3951,42.4451,42.3868,42.4118,258476.0
2019-03-11 09:50:00,50.86,50.9,50.86,50.9,133292.0,42.4035,42.4368,42.4035,42.4368,133292.0
2019-03-11 09:55:00,50.9,50.92,50.88,50.91,126314.0,42.4368,42.4535,42.4201,42.4451,126314.0
2019-03-11 10:00:00,50.91,50.96,50.91,50.94,421980.0,42.4451,42.4868,42.4451,42.4702,421980.0
2019-03-11 10:05:00,50.94,50.94,50.91,50.91,95846.0,42.4702,42.4702,42.4451,42.4451,95846.0
2019-03-11 10:10:00,50.92,50.94,50.9,50.93,93284.0,42.4535,42.4702,42.4368,42.4618,93284.0
2019-03-11 10:15:00,50.92,50.99,50.91,50.98,45448.0,42.4535,42.5118,42.4451,42.5035,45448.0
2019-03-11 10:20:00,50.98,51.0,50.96,50.97,83391.0,42.5035,42.5202,42.4868,42.4952,83391.0
2019-03-11 10:25:00,50.97,50.98,50.96,50.97,35633.0,42.4952,42.5035,42.4868,42.4952,35633.0
2019-03-11 10:30:00,50.96,50.99,50.94,50.97,133809.0,42.4868,42.5118,42.4702,42.4952,133809.0
2019-03-11 10:35:00,50.97,50.99,50.94,50.97,126251.0,42.4952,42.5118,42.4702,42.4952,126251.0
2019-03-11 10:40:00,50.98,51.0,50.97,50.98,42360.0,42.5035,42.5202,42.4952,42.5035,42360.0
2019-03-11 10:45:00,50.99,51.03,50.97,51.01,84130.0,42.5118,42.5452,42.4952,42.5285,84130.0
2019-03-11 10:50:00,51.02,51.06,51.01,51.05,50855.0,42.5369,42.5702,42.5285,42.5619,50855.0
2019-03-11 10:55:00,51.05,51.06,51.03,51.04,60707.0,42.5619,42.5702,42.5452,42.5535,60707.0
2019-03-11 11:00:00,51.04,51.07,51.03,51.06,113396.0,42.5535,42.5785,42.5452,42.5702,113396.0
2019-03-11 11:05:00,51.06,51.09,51.06,51.08,75635.0,42.5702,42.5952,42.5702,42.5869,75635.0
2019-03-11 11:10:00,51.07,51.09,51.07,51.07,56498.0,42.5785,42.5952,42.5785,42.5785,56498.0
2019-03-11 11:15:00,51.07,51.09,51.05,51.05,58099.0,42.5785,42.5952,42.5619,42.5619,58099.0
2019-03-11 11:20:00,51.05,51.08,51.05,51.08,79522.0,42.5619,42.5869,42.5619,42.5869,79522.0
2019-03-11 11:25:00,51.08,51.09,51.06,51.07,58465.0,42.5869,42.5952,42.5702,42.5785,58465.0
2019-03-11 11:30:00,51.07,51.09,51.04,51.07,67029.0,42.5785,42.5952,42.5535,42.5785,67029.0
2019-03-11 11:35:00,51.06,51.09,51.05,51.06,35717.0,42.5702,42.5952,42.5619,42.5702,35717.0
2019-03-11 11:40:00,51.06,51.08,51.05,51.07,44020.0,42.5702,42.5869,42.5619,42.5785,44020.0
2019-03-11 11:45:00,51.07,51.07,51.04,51.05,121928.0,42.5785,42.5785,42.5535,42.5619,121928.0
2019-03-11 11:50:00,51.04,51.06,51.03,51.05,114082.0,42.5535,42.5702,42.5452,42.5619,114082.0
2019-03-11 11:55:00,51.05,51.08,51.05,51.06,61551.0,42.5619,42.5869,42.5619,42.5702,61551.0
2019-03-11 12:00:00,51.07,51.08,51.04,51.07,160497.0,42.5785,42.5869,42.5535,42.5785,160497.0
2019-03-11 12:05:00,51.07,51.09,51.06,51.07,169083.0,42.5785,42.5952,42.5702,42.5785,169083.0
2019-03-11 12:10:00,51.07,51.07,51.04,51.04,31700.0,42.5785,42.5785,42.5535,42.5535,31700.0
2019-03-11 12:15:00,51.04,51.08,51.04,51.08,58060.0,42.5535,42.5869,42.5535,42.5869,58060.0
2019-03-11 12:20:00,51.08,51.09,51.05,51.06,59222.0,42.5869,42.5952,42.5619,42.5702,59222.0
2019-03-11 12:25:00,51.05,51.06,51.02,51.03,48346.0,42.5619,42.5702,42.5369,42.5452,48346.0
2019-03-11 12:30:00,51.03,51.07,51.03,51.07,76863.0,42.5452,42.5785,42.5452,42.5785,76863.0
2019-03-11 12:35:00,51.07,51.08,51.06,51.07,84945.0,42.5785,42.5869,42.5702,42.5785,84945.0
2019-03-11 12:40:00,51.07,51.07,51.04,51.05,51416.0,42.5785,42.5785,42.5535,42.5619,51416.0
2019-03-11 12:45:00,51.05,51.07,51.03,51.04,94445.0,42.5619,42.5785,42.5452,42.5535,94445.0
2019-03-11 12:50:00,51.04,51.08,51.03,51.07,24822.0,42.5535,42.5869,42.5452,42.5785,24822.0
2019-03-11 12:55:00,51.06,51.08,51.04,51.08,37747.0,42.5702,42.5869,42.5535,42.5869,37747.0
2019-03-11 13:00:00,51.07,51.08,51.06,51.06,25102.0,42.5785,42.5869,42.5702,42.5702,25102.0
2019-03-11 13:05:00,51.06,51.08,51.06,51.07,17844.0,42.5702,42.5869,42.5702,42.5785,17844.0
2019-03-11 13:10:00,51.07,51.1,51.07,51.1,48972.0,42.5785,42.6036,42.5785,42.6036,48972.0
2019-03-11 13:15:00,51.1,51.13,51.09,51.11,19498.0,42.6036,42.6286,42.5952,42.6119,19498.0
2019-03-11 13:20:00,51.11,51.11,51.09,51.09,91097.0,42.6119,42.6119,42.5952,42.5952,91097.0
2019-03-11 13:25:00,51.09,51.12,51.09,51.11,57533.0,42.5952,42.6202,42.5952,42.6119,57533.0
2019-03-11 13:30:00,51.11,51.12,51.09,51.11,42253.0,42.6119,42.6202,42.5952,42.6119,42253.0
2019-03-11 13:35:00,51.11,51.13,51.11,51.12,23473.0,42.6119,42.6286,42.6119,42.6202,23473.0
2019-03-11 13:40:00,51.11,51.13,51.1,51.12,60183.0,42.6119,42.6286,42.6036,42.6202,60183.0
2019-03-11 13:45:00,51.11,51.12,51.08,51.09,88365.0,42.6119,42.6202,42.5869,42.5952,88365.0
2019-03-11 13:50:00,51.08,51.11,51.08,51.1,60947.0,42.5869,42.6119,42.5869,42.6036,60947.0
2019-03-11 13:55:00,51.1,51.13,51.09,51.12,41841.0,42.6036,42.6286,42.5952,42.6202,41841.0
2019-03-11 14:00:00,51.12,51.13,51.1,51.12,30860.0,42.6202,42.6286,42.6036,42.6202,30860.0
2019-03-11 14:05:00,51.12,51.13,51.1,51.11,35451.0,42.6202,42.6286,42.6036,42.6119,35451.0
2019-03-11 14:10:00,51.11,51.11,51.08,51.1,69361.0,42.6119,42.6119,42.5869,42.6036,69361.0
2019-03-11 14:15:00,51.09,51.1,51.08,51.09,85103.0,42.5952,42.6036,42.5869,42.5952,85103.0
2019-03-11 14:20:00,51.1,51.11,51.08,51.1,36347.0,42.6036,42.6119,42.5869,42.6036,36347.0
2019-03-11 14:25:00,51.11,51.11,51.09,51.09,27787.0,42.6119,42.6119,42.5952,42.5952,27787.0
2019-03-11 14:30:00,51.1,51.12,51.09,51.1,45707.0,42.6036,42.6202,42.5952,42.6036,45707.0
2019-03-11 14:35:00,51.1,51.13,51.08,51.12,136097.0,42.6036,42.6286,42.5869,42.6202,136097.0
2019-03-11 14:40:00,51.11,51.12,51.1,51.1,59095.0,42.6119,42.6202,42.6036,42.6036,59095.0
2019-03-11 14:45:00,51.1,51.11,51.09,51.1,23820.0,42.6036,42.6119,42.5952,42.6036,23820.0
2019-03-11 14:50:00,51.1,51.11,51.08,51.1,41639.0,42.6036,42.6119,42.5869,42.6036,41639.0
2019-03-11 14:55:00,51.1,51.13,51.08,51.13,33330.0,42.6036,42.6286,42.5869,42.6286,33330.0
2019-03-11 15:00:00,51.13,51.13,51.09,51.1,39037.0,42.6286,42.6286,42.5952,42.6036,39037.0
2019-03-11 15:05:00,51.1,51.12,51.09,51.11,56442.0,42.6036,42.6202,42.5952,42.6119,56442.0
2019-03-11 15:10:00,51.12,51.14,51.11,51.13,34399.0,42.6202,42.6369,42.6119,42.6286,34399.0
2019-03-11 15:15:00,51.14,51.14,51.12,51.13,44119.0,42.6369,42.6369,42.6202,42.6286,44119.0
2019-03-11 15:20:00,51.13,51.16,51.12,51.14,110290.0,42.6286,42.6536,42.6202,42.6369,110290.0
2019-03-11 15:25:00,51.14,51.16,51.13,51.14,89026.0,42.6369,42.6536,42.6286,42.6369,89026.0
2019-03-11 15:30:00,51.14,51.16,51.13,51.16,60896.0,42.6369,42.6536,42.6286,42.6536,60896.0
2019-03-11 15:35:00,51.16,51.18,51.15,51.15,50258.0,42.6536,42.6703,42.6452,42.6452,50258.0
2019-03-11 15:40:00,51.16,51.16,51.13,51.16,46850.0,42.6536,42.6536,42.6286,42.6536,46850.0
2019-03-11 15:45:00,51.16,51.18,51.15,51.16,102118.0,42.6536,42.6703,42.6452,42.6536,102118.0
2019-03-11 15:50:00,51.16,51.17,51.13,51.15,193534.0,42.6536,42.6619,42.6286,42.6452,193534.0
2019-03-11 15:55:00,51.16,51.16,51.11,51.12,494147.0,42.6536,42.6536,42.6119,42.6202,494147.0
2019-03-12 09:30:00,51.37,51.4,51.33,51.34,270574.0,42.8287,42.8537,42.7953,42.8036,270574.0
2019-03-12 09:35:00,51.34,51.41,51.3,51.4,253736.0,42.8036,42.862,42.7703,42.8537,253736.0
2019-03-12 09:40:00,51.4,51.41,51.36,51.36,311978.0,42.8537,42.862,42.8203,42.8203,311978.0
2019-03-12 09:45:00,51.37,51.42,51.35,51.4,187760.0,42.8287,42.8703,42.812,42.8537,187760.0
2019-03-12 09:50:00,51.41,51.44,51.39,51.44,2809342.0,42.862,42.887,42.8453,42.887,2809342.0
2019-03-12 09:55:00,51.45,51.48,51.44,51.46,240782.0,42.8954,42.9204,42.887,42.9037,240782.0
2019-03-12 10:00:00,51.46,51.46,51.42,51.45,169965.0,42.9037,42.9037,42.8703,42.8954,169965.0
2019-03-12 10:05:00,51.46,51.49,51.45,51.47,150600.0,42.9037,42.9287,42.8954,42.912,150600.0
2019-03-12 10:10:00,51.47,51.48,51.45,51.46,192381.0,42.912,42.9204,42.8954,42.9037,192381.0
2019-03-12 10:15:00,51.45,51.47,51.43,51.45,747294.0,42.8954,42.912,42.8787,42.8954,747294.0
2019-03-12 10:20:00,51.45,51.46,51.44,51.45,798546.0,42.8954,42.9037,42.887,42.8954,798546.0
2019-03-12 10:25:00,51.44,51.45,51.44,51.45,393403.0,42.887,42.8954,42.887,42.8954,393403.0
2019-03-12 10:30:00,51.45,51.51,51.44,51.5,319001.0,42.8954,42.9454,42.887,42.937,319001.0
2019-03-12 10:35:00,51.5,51.51,51.49,51.49,396468.0,42.937,42.9454,42.9287,42.9287,396468.0
2019-03-12 10:40:00,51.49,51.5,51.46,51.47,184750.0,42.9287,42.937,42.9037,42.912,184750.0
2019-03-12 10:45:00,51.47,51.48,51.45,51.48,390444.0,42.912,42.9204,42.8954,42.9204,390444.0
2019-03-12 10:50:00,51.48,51.51,51.47,51.48,316760.0,42.9204,42.9454,42.912,42.9204,316760.0
2019-03-12 10:55:00,51.48,51.49,51.46,51.46,216852.0,42.9204,42.9287,42.9037,42.9037,216852.0
2019-03-12 11:00:00,51.46,51.46,51.36,51.37,108350.0,42.9037,42.9037,42.8203,42.8287,108350.0
2019-03-12 11:05:00,51.37,51.39,51.37,51.38,37380.0,42.8287,42.8453,42.8287,42.837,37380.0
2019-03-12 11:10:00,51.39,51.41,51.31,51.31,316722.0,42.8453,42.862,42.7786,42.7786,316722.0
2019-03-12 11:15:00,51.32,51.34,51.29,51.33,195870.0,42.787,42.8036,42.762,42.7953,195870.0
2019-03-12 11:20:00,51.33,51.36,51.31,51.33,209346.0,42.7953,42.8203,42.7786,42.7953,209346.0
2019-03-12 11:25:00,51.33,51.37,51.32,51.37,150849.0,42.7953,42.8287,42.787,42.8287,150849.0
2019-03-12 11:30:00,51.37,51.38,51.34,51.38,80460.0,42.8287,42.837,42.8036,42.837,80460.0
2019-03-12 11:35:00,51.38,51.44,51.38,51.42,98397.0,42.837,42.887,42.837,42.8703,98397.0
2019-03-12 11:40:00,51.43,51.43,51.4,51.42,118642.0,42.8787,42.8787,42.8537,42.8703,118642.0
2019-03-12 11:45:00,51.41,51.42,51.39,51.4,43923.0,42.862,42.8703,42.8453,42.8537,43923.0
2019-03-12 11:50:00,51.41,51.46,51.4,51.45,71638.0,42.862,42.9037,42.8537,42.8954,71638.0
2019-03-12 11:55:00,51.45,51.48,51.44,51.48,1445185.0,42.8954,42.9204,42.887,42.9204,1445185.0
2019-03-12 12:00:00,51.48,51.48,51.43,51.44,566050.0,42.9204,42.9204,42.8787,42.887,566050.0
2019-03-12 12:05:00,51.45,51.45,51.41,51.41,297166.0,42.8954,42.8954,42.862,42.862,297166.0
2019-03-12 12:10:00,51.42,51.45,51.41,51.44,110016.0,42.8703,42.8954,42.862,42.887,110016.0
2019-03-12 12:15:00,51.45,51.46,51.42,51.43,56462.0,42.8954,42.9037,42.8703,42.8787,56462.0
2019-03-12 12:20:00,51.43,51.44,51.4,51.41,97500.0,42.8787,42.887,42.8537,42.862,97500.0
2019-03-12 12:25:00,51.42,51.46,51.42,51.46,74361.0,42.8703,42.9037,42.8703,42.9037,74361.0
2019-03-12 12:30:00,51.46,51.47,51.44,51.45,97775.0,42.9037,42.912,42.887,42.8954,97775.0
2019-03-12 12:35:00,51.45,51.47,51.44,51.46,149862.0,42.8954,42.912,42.887,42.9037,149862.0
2019-03-12 12:40:00,51.46,51.47,51.44,51.45,85645.0,42.9037,42.912,42.887,42.8954,85645.0
2019-03-12 12:45:00,51.45,51.47,51.44,51.45,65462.0,42.8954,42.912,42.887,42.8954,65462.0
2019-03-12 12:50:00,51.45,51.46,51.42,51.44,146065.0,42.8954,42.9037,42.8703,42.887,146065.0
2019-03-12 12:55:00,51.44,51.46,51.44,51.45,29724.0,42.887,42.9037,42.887,42.8954,29724.0
2019-03-12 13:00:00,51.45,51.48,51.45,51.47,115860.0,42.8954,42.9204,42.8954,42.912,115860.0
2019-03-12 13:05:00,51.46,51.49,51.46,51.48,59180.0,42.9037,42.9287,42.9037,42.9204,59180.0
2019-03-12 13:10:00,51.49,51.49,51.46,51.47,78598.0,42.9287,42.9287,42.9037,42.912,78598.0
2019-03-12 13:15:00,51.46,51.47,51.43,51.43,67079.0,42.9037,42.912,42.8787,42.8787,67079.0
2019-03-12 13:20:00,51.43,51.45,51.43,51.45,28226.0,42.8787,42.8954,42.8787,42.8954,28226.0
2019-03-12 13:25:00,51.45,51.45,51.43,51.44,13086.0,42.8954,42.8954,42.8787,42.887,13086.0
2019-03-12 13:30:00,51.43,51.44,51.39,51.41,37655.0,42.8787,42.887,42.8453,42.862,37655.0
2019-03-12 13:35:00,51.4,51.42,51.39,51.4,64600.0,42.8537,42.8703,42.8453,42.8537,64600.0
2019-03-12 13:40:00,51.41,51.44,51.4,51.44,21660.0,42.862,42.887,42.8537,42.887,21660.0
2019-03-12 13:45:00,51.44,51.47,51.43,51.47,36598.0,42.887,42.912,42.8787,42.912,36598.0
2019-03-12 13:50:00,51.46,51.48,51.45,51.47,97157.0,42.9037,42.9204,42.8954,42.912,97157.0
2019-03-12 13:55:00,51.47,51.47,51.46,51.46,82117.0,42.912,42.912,42.9037,42.9037,82117.0
2019-03-12 14:00:00,51.47,51.49,51.46,51.48,67772.0,42.912,42.9287,42.9037,42.9204,67772.0
2019-03-12 14:05:00,51.48,51.49,51.48,51.49,65718.0,42.9204,42.9287,42.9204,42.9287,65718.0
2019-03-12 14:10:00,51.48,51.49,51.48,51.48,31800.0,42.9204,42.9287,42.9204,42.9204,31800.0
2019-03-12 14:15:00,51.48,51.5,51.48,51.5,192836.0,42.9204,42.937,42.9204,42.937,192836.0
2019-03-12 14:20:00,51.5,51.51,51.48,51.49,38319.0,42.937,42.9454,42.9204,42.9287,38319.0
2019-03-12 14:25:00,51.48,51.49,51.44,51.46,67082.0,42.9204,42.9287,42.887,42.9037,67082.0
2019-03-12 14:30:00,51.46,51.47,51.45,51.47,28246.0,42.9037,42.912,42.8954,42.912,28246.0
2019-03-12 14:35:00,51.47,51.48,51.46,51.47,34035.0,42.912,42.9204,42.9037,42.912,34035.0
2019-03-12 14:40:00,51.48,51.48,51.47,51.48,69866.0,42.9204,42.9204,42.912,42.9204,69866.0
2019-03-12 14:45:00,51.48,51.48,51.47,51.48,18475.0,42.9204,42.9204,42.912,42.9204,18475.0
2019-03-12 14:50:00,51.47,51.48,51.45,51.46,78100.0,42.912,42.9204,42.8954,42.9037,78100.0
2019-03-12 14:55:00,51.47,51.49,51.47,51.48,68137.0,42.912,42.9287,42.912,42.9204,68137.0
2019-03-12 15:00:00,51.48,51.49,51.46,51.47,22559.0,42.9204,42.9287,42.9037,42.912,22559.0
2019-03-12 15:05:00,51.48,51.49,51.47,51.48,73566.0,42.9204,42.9287,42.912,42.9204,73566.0
2019-03-12 15:10:00,51.48,51.49,51.44,51.44,118156.0,42.9204,42.9287,42.887,42.887,118156.0
2019-03-12 15:15:00,51.45,51.45,51.4,51.41,102019.0,42.8954,42.8954,42.8537,42.862,102019.0
2019-03-12 15:20:00,51.4,51.42,51.39,51.41,180168.0,42.8537,42.8703,42.8453,42.862,180168.0
2019-03-12 15:25:00,51.41,51.46,51.41,51.45,121192.0,42.862,42.9037,42.862,42.8954,121192.0
2019-03-12 15:30:00,51.45,51.45,51.4,51.41,65983.0,42.8954,42.8954,42.8537,42.862,65983.0
2019-03-12 15:35:00,51.4,51.43,51.38,51.43,84851.0,42.8537,42.8787,42.837,42.8787,84851.0
2019-03-12 15:40:00,51.43,51.47,51.41,51.47,86172.0,42.8787,42.912,42.862,42.912,86172.0
2019-03-12 15:45:00,51.47,51.48,51.44,51.44,66539.0,42.912,42.9204,42.887,42.887,66539.0
2019-03-12 15:50:00,51.45,51.45,51.42,51.42,73004.0,42.8954,42.8954,42.8703,42.8703,73004.0
2019-03-12 15:55:00,51.42,51.43,51.38,51.4,369348.0,42.8703,42.8787,42.837,42.8537,369348.0
2019-03-13 09:30:00,51.41,51.44,51.32,51.34,191974.0,42.862,42.887,42.787,42.8036,191974.0
2019-03-13 09:35:00,51.35,51.39,51.34,51.37,243409.0,42.812,42.8453,42.8036,42.8287,243409.0
2019-03-13 09:40:00,51.36,51.41,51.34,51.41,362745.0,42.8203,42.862,42.8036,42.862,362745.0
2019-03-13 09:45:00,51.41,51.41,51.37,51.38,217544.0,42.862,42.862,42.8287,42.837,217544.0
2019-03-13 09:50:00,51.38,51.46,51.37,51.46,165926.0,42.837,42.9037,42.8287,42.9037,165926.0
2019-03-13 09:55:00,51.46,51.5,51.46,51.47,221442.0,42.9037,42.937,42.9037,42.912,221442.0
2019-03-13 10:00:00,51.47,51.48,51.44,51.44,147083.0,42.912,42.9204,42.887,42.887,147083.0
2019-03-13 10:05:00,51.44,51.45,51.41,51.42,104196.0,42.887,42.8954,42.862,42.8703,104196.0
2019-03-13 10:10:00,51.42,51.45,51.4,51.42,65760.0,42.8703,42.8954,42.8537,42.8703,65760.0
2019-03-13 10:15:00,51.42,51.42,51.39,51.4,107031.0,42.8703,42.8703,42.8453,42.8537,107031.0
2019-03-13 10:20:00,51.39,51.4,51.36,51.37,84799.0,42.8453,42.8537,42.8203,42.8287,84799.0
2019-03-13 10:25:00,51.37,51.4,51.37,51.39,42646.0,42.8287,42.8537,42.8287,42.8453,42646.0
2019-03-13 10:30:00,51.38,51.42,51.38,51.41,48411.0,42.837,42.8703,42.837,42.862,48411.0
2019-03-13 10:35:00,51.42,51.43,51.4,51.41,84379.0,42.8703,42.8787,42.8537,42.862,84379.0
2019-03-13 10:40:00,51.41,51.42,51.35,51.36,137210.0,42.862,42.8703,42.812,42.8203,137210.0
2019-03-13 10:45:00,51.37,51.4,51.36,51.38,85764.0,42.8287,42.8537,42.8203,42.837,85764.0
2019-03-13 10:50:00,51.38,51.41,51.37,51.39,126471.0,42.837,42.862,42.8287,42.8453,126471.0
2019-03-13 10:55:00,51.39,51.4,51.36,51.37,61579.0,42.8453,42.8537,42.8203,42.8287,61579.0
2019-03-13 11:00:00,51.36,51.39,51.35,51.36,130080.0,42.8203,42.8453,42.812,42.8203,130080.0
2019-03-13 11:05:00,51.36,51.38,51.34,51.37,69410.0,42.8203,42.837,42.8036,42.8287,69410.0
2019-03-13 11:10:00,51.36,51.4,51.36,51.39,116438.0,42.8203,42.8537,42.8203,42.8453,116438.0
2019-03-13 11:15:00,51.39,51.41,51.37,51.4,111260.0,42.8453,42.862,42.8287,42.8537,111260.0
2019-03-13 11:20:00,51.4,51.42,51.4,51.42,95863.0,42.8537,42.8703,42.8537,42.8703,95863.0
2019-03-13 11:25:00,51.43,51.45,51.42,51.44,112825.0,42.8787,42.8954,42.8703,42.887,112825.0
2019-03-13 11:30:00,51.44,51.49,51.44,51.47,174443.0,42.887,42.9287,42.887,42.912,174443.0
2019-03-13 11:35:00,51.47,51.47,51.44,51.45,231708.0,42.912,42.912,42.887,42.8954,231708.0
2019-03-13 11:40:00,51.45,51.46,51.43,51.44,61914.0,42.8954,42.9037,42.8787,42.887,61914.0
2019-03-13 11:45:00,51.44,51.46,51.42,51.43,476805.0,42.887,42.9037,42.8703,42.8787,476805.0
2019-03-13 11:50:00,51.43,51.45,51.42,51.44,54920.0,42.8787,42.8954,42.8703,42.887,54920.0
2019-03-13 11:55:00,51.43,51.46,51.42,51.43,89704.0,42.8787,42.9037,42.8703,42.8787,89704.0
2019-03-13 12:00:00,51.43,51.46,51.42,51.46,99737.0,42.8787,42.9037,42.8703,42.9037,99737.0
2019-03-13 12:05:00,51.46,51.48,51.42,51.42,89345.0,42.9037,42.9204,42.8703,42.8703,89345.0
2019-03-13 12:10:00,51.42,51.43,51.38,51.39,124310.0,42.8703,42.8787,42.837,42.8453,124310.0
2019-03-13 12:15:00,51.39,51.39,51.35,51.36,53055.0,42.8453,42.8453,42.812,42.8203,53055.0
2019-03-13 12:20:00,51.36,51.36,51.31,51.31,161785.0,42.8203,42.8203,42.7786,42.7786,161785.0
2019-03-13 12:25:00,51.31,51.32,51.29,51.3,94672.0,42.7786,42.787,42.762,42.7703,94672.0
2019-03-13 12:30:00,51.3,51.32,51.29,51.31,95789.0,42.7703,42.787,42.762,42.7786,95789.0
2019-03-13 12:35:00,51.31,51.35,51.31,51.35,73238.0,42.7786,42.812,42.7786,42.812,73238.0
2019-03-13 12:40:00,51.35,51.38,51.34,51.38,36873.0,42.812,42.837,42.8036,42.837,36873.0
2019-03-13 12:45:00,51.39,51.39,51.36,51.36,90991.0,42.8453,42.8453,42.8203,42.8203,90991.0
2019-03-13 12:50:00,51.37,51.38,51.35,51.35,101081.0,42.8287,42.837,42.812,42.812,101081.0
2019-03-13 12:55:00,51.35,51.39,51.35,51.38,142560.0,42.812,42.8453,42.812,42.837,142560.0
2019-03-13 13:00:00,51.38,51.41,51.38,51.4,217279.0,42.837,42.862,42.837,42.8537,217279.0
2019-03-13 13:05:00,51.4,51.42,51.39,51.42,147253.0,42.8537,42.8703,42.8453,42.8703,147253.0
2019-03-13 13:10:00,51.41,51.42,51.41,51.41,73174.0,42.862,42.8703,42.862,42.862,73174.0
2019-03-13 13:15:00,51.42,51.43,51.41,51.42,260080.0,42.8703,42.8787,42.862,42.8703,260080.0
2019-03-13 13:20:00,51.42,51.43,51.4,51.42,138593.0,42.8703,42.8787,42.8537,42.8703,138593.0
2019-03-13 13:25:00,51.42,51.44,51.42,51.43,56433.0,42.8703,42.887,42.8703,42.8787,56433.0
2019-03-13 13:30:00,51.42,51.44,51.42,51.43,33872.0,42.8703,42.887,42.8703,42.8787,33872.0
2019-03-13 13:35:00,51.43,51.45,51.43,51.44,56769.0,42.8787,42.8954,42.8787,42.887,56769.0
2019-03-13 13:40:00,51.44,51.45,51.42,51.42,172734.0,42.887,42.8954,42.8703,42.8703,172734.0
2019-03-13 13:45:00,51.42,51.44,51.4,51.43,208960.0,42.8703,42.887,42.8537,42.8787,208960.0
2019-03-13 13:50:00,51.43,51.44,51.41,51.43,33882.0,42.8787,42.887,42.862,42.8787,33882.0
2019-03-13 13:55:00,51.43,51.44,51.41,51.44,71661.0,42.8787,42.887,42.862,42.887,71661.0
2019-03-13 14:00:00,51.44,51.48,51.44,51.48,168776.0,42.887,42.9204,42.887,42.9204,168776.0
2019-03-13 14:05:00,51.48,51.5,51.48,51.49,221036.0,42.9204,42.937,42.9204,42.9287,221036.0
2019-03-13 14:10:00,51.5,51.5,51.47,51.48,239517.0,42.937,42.937,42.912,42.9204,239517.0
2019-03-13 14:15:00,51.48,51.48,51.45,51.46,245838.0,42.9204,42.9204,42.8954,42.9037,245838.0
2019-03-13 14:20:00,51.47,51.5,51.46,51.5,55689.0,42.912,42.937,42.9037,42.937,55689.0
2019-03-13 14:25:00,51.5,51.51,51.48,51.5,160258.0,42.937,42.9454,42.9204,42.937,160258.0
2019-03-13 14:30:00,51.49,51.5,51.44,51.47,259502.0,42.9287,42.937,42.887,42.912,259502.0
2019-03-13 14:35:00,51.47,51.48,51.45,51.46,75906.0,42.912,42.9204,42.8954,42.9037,75906.0
2019-03-13 14:40:00,51.46,51.47,51.44,51.44,105688.0,42.9037,42.912,42.887,42.887,105688.0
2019-03-13 14:45:00,51.44,51.44,51.32,51.35,369333.0,42.887,42.887,42.787,42.812,369333.0
2019-03-13 14:50:00,51.34,51.39,51.33,51.38,232873.0,42.8036,42.8453,42.7953,42.837,232873.0
2019-03-13 14:55:00,51.38,51.45,51.37,51.43,194288.0,42.837,42.8954,42.8287,42.8787,194288.0
2019-03-13 15:00:00,51.43,51.43,51.38,51.42,206463.0,42.8787,42.8787,42.837,42.8703,206463.0
2019-03-13 15:05:00,51.42,51.45,51.4,51.41,104031.0,42.8703,42.8954,42.8537,42.862,104031.0
2019-03-13 15:10:00,51.41,51.46,51.4,51.42,101237.0,42.862,42.9037,42.8537,42.8703,101237.0
2019-03-13 15:15:00,51.43,51.45,51.41,51.41,108467.0,42.8787,42.8954,42.862,42.862,108467.0
2019-03-13 15:20:00,51.41,51.43,51.39,51.41,119683.0,42.862,42.8787,42.8453,42.862,119683.0
2019-03-13 15:25:00,51.4,51.42,51.38,51.39,129673.0,42.8537,42.8703,42.837,42.8453,129673.0
2019-03-13 15:30:00,51.39,51.44,51.38,51.43,101277.0,42.8453,42.887,42.837,42.8787,101277.0
2019-03-13 15:35:00,51.43,51.47,51.42,51.46,271234.0,42.8787,42.912,42.8703,42.9037,271234.0
2019-03-13 15:40:00,51.46,51.46,51.43,51.44,75965.0,42.9037,42.9037,42.8787,42.887,75965.0
2019-03-13 15:45:00,51.43,51.45,51.4,51.4,91081.0,42.8787,42.8954,42.8537,42.8537,91081.0
2019-03-13 15:50:00,51.4,51.42,51.38,51.39,216638.0,42.8537,42.8703,42.837,42.8453,216638.0
2019-03-13 15:55:00,51.39,51.45,51.35,51.45,664808.0,42.8453,42.8954,42.812,42.8954,664808.0
2019-03-14 09:30:00,51.25,51.28,51.2,51.22,396118.0,42.7286,42.7536,42.6869,42.7036,396118.0
2019-03-14 09:35:00,51.22,51.24,51.19,51.22,270917.0,42.7036,42.7203,42.6786,42.7036,270917.0
2019-03-14 09:40:00,51.22,51.26,51.21,51.22,2716640.0,42.7036,42.7369,42.6953,42.7036,2716640.0
2019-03-14 09:45:00,51.22,51.23,51.19,51.2,331182.0,42.7036,42.7119,42.6786,42.6869,331182.0
2019-03-14 09:50:00,51.21,51.25,51.17,51.21,198405.0,42.6953,42.7286,42.6619,42.6953,198405.0
2019-03-14 09:55:00,51.21,51.24,51.18,51.2,305154.0,42.6953,42.7203,42.6703,42.6869,305154.0
2019-03-14 10:00:00,51.2,51.21,51.14,51.15,213808.0,42.6869,42.6953,42.6369,42.6452,213808.0
2019-03-14 10:05:00,51.15,51.16,51.09,51.12,372993.0,42.6452,42.6536,42.5952,42.6202,372993.0
2019-03-14 10:10:00,51.12,51.14,51.1,51.11,329702.0,42.6202,42.6369,42.6036,42.6119,329702.0
2019-03-14 10:15:00,51.11,51.14,51.1,51.13,94643.0,42.6119,42.6369,42.6036,42.6286,94643.0
2019-03-14 10:20:00,51.14,51.17,51.13,51.15,345542.0,42.6369,42.6619,42.6286,42.6452,345542.0
2019-03-14 10:25:00,51.14,51.15,51.11,51.12,113698.0,42.6369,42.6452,42.6119,42.6202,113698.0
2019-03-14 10:30:00,51.12,51.15,51.09,51.14,153451.0,42.6202,42.6452,42.5952,42.6369,153451.0
2019-03-14 10:35:00,51.13,51.13,51.08,51.12,110019.0,42.6286,42.6286,42.5869,42.6202,110019.0
2019-03-14 10:40:00,51.12,51.13,51.08,51.08,158155.0,42.6202,42.6286,42.5869,42.5869,158155.0
2019-03-14 10:45:00,51.08,51.12,51.06,51.12,92078.0,42.5869,42.6202,42.5702,42.6202,92078.0
2019-03-14 10:50:00,51.12,51.13,51.07,51.09,144542.0,42.6202,42.6286,42.5785,42.5952,144542.0
2019-03-14 10:55:00,51.09,51.1,51.03,51.06,468656.0,42.5952,42.6036,42.5452,42.5702,468656.0
2019-03-14 11:00:00,51.06,51.07,51.03,51.04,131927.0,42.5702,42.5785,42.5452,42.5535,131927.0
2019-03-14 11:05:00,51.05,51.08,51.04,51.04,149975.0,42.5619,42.5869,42.5535,42.5535,149975.0
2019-03-14 11:10:00,51.04,51.11,51.03,51.09,74580.0,42.5535,42.6119,42.5452,42.5952,74580.0
2019-03-14 11:15:00,51.09,51.13,51.08,51.1,142179.0,42.5952,42.6286,42.5869,42.6036,142179.0
2019-03-14 11:20:00,51.11,51.11,51.06,51.06,112239.0,42.6119,42.6119,42.5702,42.5702,112239.0
2019-03-14 11:25:00,51.06,51.07,51.03,51.04,89327.0,42.5702,42.5785,42.5452,42.5535,89327.0
2019-03-14 11:30:00,51.04,51.05,51.01,51.05,89329.0,42.5535,42.5619,42.5285,42.5619,89329.0
2019-03-14 11:35:00,51.06,51.07,51.01,51.05,111856.0,42.5702,42.5785,42.5285,42.5619,111856.0
2019-03-14 11:40:00,51.06,51.12,51.05,51.12,254553.0,42.5702,42.6202,42.5619,42.6202,254553.0
2019-03-14 11:45:00,51.11,51.14,51.11,51.13,125949.0,42.6119,42.6369,42.6119,42.6286,125949.0
2019-03-14 11:50:00,51.13,51.15,51.12,51.13,40264.0,42.6286,42.6452,42.6202,42.6286,40264.0
2019-03-14 11:55:00,51.13,51.15,51.1,51.14,54392.0,42.6286,42.6452,42.6036,42.6369,54392.0
2019-03-14 12:00:00,51.14,51.17,51.13,51.14,167100.0,42.6369,42.6619,42.6286,42.6369,167100.0
2019-03-14 12:05:00,51.14,51.17,51.13,51.16,53922.0,42.6369,42.6619,42.6286,42.6536,53922.0
2019-03-14 12:10:00,51.16,51.16,51.12,51.14,36786.0,42.6536,42.6536,42.6202,42.6369,36786.0
2019-03-14 12:15:00,51.14,51.17,51.14,51.14,173403.0,42.6369,42.6619,42.6369,42.6369,173403.0
2019-03-14 12:20:00,51.14,51.15,51.11,51.11,61165.0,42.6369,42.6452,42.6119,42.6119,61165.0
2019-03-14 12:25:00,51.11,51.14,51.1,51.12,51836.0,42.6119,42.6369,42.6036,42.6202,51836.0
2019-03-14 12:30:00,51.11,51.14,51.11,51.11,99649.0,42.6119,42.6369,42.6119,42.6119,99649.0
2019-03-14 12:35:00,51.11,51.15,51.11,51.12,62634.0,42.6119,42.6452,42.6119,42.6202,62634.0
2019-03-14 12:40:00,51.12,51.14,51.11,51.12,63753.0,42.6202,42.6369,42.6119,42.6202,63753.0
2019-03-14 12:45:00,51.12,51.13,51.1,51.11,50803.0,42.6202,42.6286,42.6036,42.6119,50803.0
2019-03-14 12:50:00,51.11,51.12,51.09,51.1,52457.0,42.6119,42.6202,42.5952,42.6036,52457.0
2019-03-14 12:55:00,51.09,51.12,51.09,51.12,71728.0,42.5952,42.6202,42.5952,42.6202,71728.0
2019-03-14 13:00:00,51.12,51.12,51.1,51.11,33232.0,42.6202,42.6202,42.6036,42.6119,33232.0
2019-03-14 13:05:00,51.12,51.13,51.09,51.1,74508.0,42.6202,42.6286,42.5952,42.6036,74508.0
2019-03-14 13:10:00,51.1,51.13,51.09,51.12,552242.0,42.6036,42.6286,42.5952,42.6202,552242.0
2019-03-14 13:15:00,51.13,51.15,51.12,51.15,31350.0,42.6286,42.6452,42.6202,42.6452,31350.0
2019-03-14 13:20:00,51.14,51.15,51.11,51.12,21536.0,42.6369,42.6452,42.6119,42.6202,21536.0
2019-03-14 13:25:00,51.13,51.13,51.1,51.12,34871.0,42.6286,42.6286,42.6036,42.6202,34871.0
2019-03-14 13:30:00,51.12,51.13,51.1,51.1,54524.0,42.6202,42.6286,42.6036,42.6036,54524.0
2019-03-14 13:35:00,51.1,51.1,51.08,51.09,70949.0,42.6036,42.6036,42.5869,42.5952,70949.0
2019-03-14 13:40:00,51.09,51.09,51.07,51.08,36048.0,42.5952,42.5952,42.5785,42.5869,36048.0
2019-03-14 13:45:00,51.08,51.08,51.06,51.08,64335.0,42.5869,42.5869,42.5702,42.5869,64335.0
2019-03-14 13:50:00,51.07,51.09,51.05,51.05,33510.0,42.5785,42.5952,42.5619,42.5619,33510.0
2019-03-14 13:55:00,51.05,51.07,51.05,51.06,37742.0,42.5619,42.5785,42.5619,42.5702,37742.0
2019-03-14 14:00:00,51.06,51.08,51.06,51.06,61104.0,42.5702,42.5869,42.5702,42.5702,61104.0
2019-03-14 14:05:00,51.06,51.09,51.06,51.09,42750.0,42.5702,42.5952,42.5702,42.5952,42750.0
2019-03-14 14:10:00,51.09,51.1,51.08,51.1,61830.0,42.5952,42.6036,42.5869,42.6036,61830.0
2019-03-14 14:15:00,51.1,51.13,51.09,51.13,91008.0,42.6036,42.6286,42.5952,42.6286,91008.0
2019-03-14 14:20:00,51.13,51.17,51.12,51.16,172215.0,42.6286,42.6619,42.6202,42.6536,172215.0
2019-03-14 14:25:00,51.17,51.17,51.16,51.16,83380.0,42.6619,42.6619,42.6536,42.6536,83380.0
2019-03-14 14:30:00,51.16,51.17,51.15,51.15,117278.0,42.6536,42.6619,42.6452,42.6452,117278.0
2019-03-14 14:35:00,51.15,51.16,51.13,51.14,82817.0,42.6452,42.6536,42.6286,42.6369,82817.0
2019-03-14 14:40:00,51.14,51.16,51.13,51.16,162323.0,42.6369,42.6536,42.6286,42.6536,162323.0
2019-03-14 14:45:00,51.16,51.17,51.15,51.16,43343.0,42.6536,42.6619,42.6452,42.6536,43343.0
2019-03-14 14:50:00,51.15,51.17,51.14,51.16,97727.0,42.6452,42.6619,42.6369,42.6536,97727.0
2019-03-14 14:55:00,51.16,51.2,51.15,51.18,71107.0,42.6536,42.6869,42.6452,42.6703,71107.0
2019-03-14 15:00:00,51.18,51.2,51.17,51.19,81001.0,42.6703,42.6869,42.6619,42.6786,81001.0
2019-03-14 15:05:00,51.2,51.22,51.18,51.19,210259.0,42.6869,42.7036,42.6703,42.6786,210259.0
2019-03-14 15:10:00,51.19,51.2,51.16,51.18,51654.0,42.6786,42.6869,42.6536,42.6703,51654.0
2019-03-14 15:15:00,51.18,51.2,51.17,51.19,65362.0,42.6703,42.6869,42.6619,42.6786,65362.0
2019-03-14 15:20:00,51.18,51.19,51.17,51.19,106322.0,42.6703,42.6786,42.6619,42.6786,106322.0
2019-03-14 15:25:00,51.18,51.21,51.18,51.2,109727.0,42.6703,42.6953,42.6703,42.6869,109727.0
2019-03-14 15:30:00,51.2,51.22,51.19,51.2,168494.0,42.6869,42.7036,42.6786,42.6869,168494.0
2019-03-14 15:35:00,51.2,51.23,51.19,51.23,105333.0,42.6869,42.7119,42.6786,42.7119,105333.0
2019-03-14 15:40:00,51.23,51.24,51.21,51.24,80478.0,42.7119,42.7203,42.6953,42.7203,80478.0
2019-03-14 15:45:00,51.23,51.24,51.21,51.23,111108.0,42.7119,42.7203,42.6953,42.7119,111108.0
2019-03-14 15:50:00,51.23,51.26,51.23,51.23,331041.0,42.7119,42.7369,42.7119,42.7119,331041.0
2019-03-14 15:55:00,51.23,51.24,51.17,51.19,479774.0,42.7119,42.7203,42.6619,42.6786,479774.0
2019-03-15 09:30:00,51.66,51.75,51.66,51.75,433901.0,43.0704,43.1455,43.0704,43.1455,433901.0
2019-03-15 09:35:00,51.75,51.78,51.74,51.74,624681.0,43.1455,43.1705,43.1371,43.1371,624681.0
2019-03-15 09:40:00,51.74,51.84,51.74,51.84,529260.0,43.1371,43.2205,43.1371,43.2205,529260.0
2019-03-15 09:45:00,51.84,51.86,51.82,51.83,483223.0,43.2205,43.2372,43.2038,43.2122,483223.0
2019-03-15 09:50:00,51.84,51.85,51.8,51.81,115517.0,43.2205,43.2288,43.1872,43.1955,115517.0
2019-03-15 09:55:00,51.82,51.85,51.75,51.78,173864.0,43.2038,43.2288,43.1455,43.1705,173864.0
2019-03-15 10:00:00,51.78,51.8,51.73,51.76,146043.0,43.1705,43.1872,43.1288,43.1538,146043.0
2019-03-15 10:05:00,51.76,51.79,51.73,51.74,189116.0,43.1538,43.1788,43.1288,43.1371,189116.0
2019-03-15 10:10:00,51.74,51.78,51.73,51.77,281283.0,43.1371,43.1705,43.1288,43.1622,281283.0
2019-03-15 10:15:00,51.76,51.79,51.72,51.78,130528.0,43.1538,43.1788,43.1205,43.1705,130528.0
2019-03-15 10:20:00,51.79,51.82,51.78,51.79,188937.0,43.1788,43.2038,43.1705,43.1788,188937.0
2019-03-15 10:25:00,51.79,51.83,51.79,51.82,124809.0,43.1788,43.2122,43.1788,43.2038,124809.0
2019-03-15 10:30:00,51.83,51.88,51.83,51.87,277340.0,43.2122,43.2539,43.2122,43.2455,277340.0
2019-03-15 10:35:00,51.87,51.88,51.81,51.81,261835.0,43.2455,43.2539,43.1955,43.1955,261835.0
2019-03-15 10:40:00,51.81,51.84,51.79,51.84,89776.0,43.1955,43.2205,43.1788,43.2205,89776.0
2019-03-15 10:45:00,51.85,51.85,51.83,51.84,156182.0,43.2288,43.2288,43.2122,43.2205,156182.0
2019-03-15 10:50:00,51.84,51.86,51.83,51.83,133670.0,43.2205,43.2372,43.2122,43.2122,133670.0
2019-03-15 10:55:00,51.83,51.86,51.82,51.84,80559.0,43.2122,43.2372,43.2038,43.2205,80559.0
2019-03-15 11:00:00,51.84,51.87,51.84,51.85,93781.0,43.2205,43.2455,43.2205,43.2288,93781.0
2019-03-15 11:05:00,51.84,51.86,51.84,51.86,67669.0,43.2205,43.2372,43.2205,43.2372,67669.0
2019-03-15 11:10:00,51.86,51.89,51.85,51.88,99129.0,43.2372,43.2622,43.2288,43.2539,99129.0
2019-03-15 11:15:00,51.89,51.9,51.85,51.89,341852.0,43.2622,43.2705,43.2288,43.2622,341852.0
2019-03-15 11:20:00,51.9,51.92,51.88,51.92,228390.0,43.2705,43.2872,43.2539,43.2872,228390.0
2019-03-15 11:25:00,51.92,51.93,51.9,51.92,130352.0,43.2872,43.2955,43.2705,43.2872,130352.0
2019-03-15 11:30:00,51.93,51.93,51.88,51.89,336068.0,43.2955,43.2955,43.2539,43.2622,336068.0
2019-03-15 11:35:00,51.88,51.9,51.86,51.89,104622.0,43.2539,43.2705,43.2372,43.2622,104622.0
2019-03-15 11:40:00,51.88,51.9,51.87,51.89,86210.0,43.2539,43.2705,43.2455,43.2622,86210.0
2019-03-15 11:45:00,51.89,51.94,51.89,51.93,250378.0,43.2622,43.3039,43.2622,43.2955,250378.0
2019-03-15 11:50:00,51.94,51.95,51.91,51.93,96276.0,43.3039,43.3122,43.2789,43.2955,96276.0
2019-03-15 11:55:00,51.92,51.93,51.87,51.88,171274.0,43.2872,43.2955,43.2455,43.2539,171274.0
2019-03-15 12:00:00,51.89,51.9,51.86,51.88,61984.0,43.2622,43.2705,43.2372,43.2539,61984.0
2019-03-15 12:05:00,51.87,51.93,51.87,51.93,64699.0,43.2455,43.2955,43.2455,43.2955,64699.0
2019-03-15 12:10:00,51.92,51.94,51.9,51.93,105420.0,43.2872,43.3039,43.2705,43.2955,105420.0
2019-03-15 12:15:00,51.94,51.94,51.91,51.91,42452.0,43.3039,43.3039,43.2789,43.2789,42452.0
2019-03-15 12:20:00,51.92,51.93,51.9,51.93,56958.0,43.2872,43.2955,43.2705,43.2955,56958.0
2019-03-15 12:25:00,51.93,51.93,51.87,51.88,88612.0,43.2955,43.2955,43.2455,43.2539,88612.0
2019-03-15 12:30:00,51.89,51.89,51.87,51.88,31492.0,43.2622,43.2622,43.2455,43.2539,31492.0
2019-03-15 12:35:00,51.88,51.91,51.88,51.89,42271.0,43.2539,43.2789,43.2539,43.2622,42271.0
2019-03-15 12:40:00,51.9,51.94,51.9,51.93,49351.0,43.2705,43.3039,43.2705,43.2955,49351.0
2019-03-15 12:45:00,51.94,51.94,51.92,51.94,191851.0,43.3039,43.3039,43.2872,43.3039,191851.0
2019-03-15 12:50:00,51.94,51.97,51.92,51.92,365326.0,43.3039,43.3289,43.2872,43.2872,365326.0
2019-03-15 12:55:00,51.93,51.95,51.91,51.92,209884.0,43.2955,43.3122,43.2789,43.2872,209884.0
2019-03-15 13:00:00,51.93,51.94,51.92,51.93,34725.0,43.2955,43.3039,43.2872,43.2955,34725.0
2019-03-15 13:05:00,51.94,51.94,51.91,51.93,64818.0,43.3039,43.3039,43.2789,43.2955,64818.0
2019-03-15 13:10:00,51.93,51.94,51.91,51.94,37318.0,43.2955,43.3039,43.2789,43.3039,37318.0
2019-03-15 13:15:00,51.94,51.96,51.92,51.92,54024.0,43.3039,43.3206,43.2872,43.2872,54024.0
2019-03-15 13:20:00,51.92,51.93,51.89,51.92,84320.0,43.2872,43.2955,43.2622,43.2872,84320.0
2019-03-15 13:25:00,51.93,51.93,51.9,51.91,45855.0,43.2955,43.2955,43.2705,43.2789,45855.0
2019-03-15 13:30:00,51.91,51.94,51.9,51.92,95601.0,43.2789,43.3039,43.2705,43.2872,95601.0
2019-03-15 13:35:00,51.93,51.95,51.92,51.94,195813.0,43.2955,43.3122,43.2872,43.3039,195813.0
2019-03-15 13:40:00,51.94,51.94,51.91,51.91,27019.0,43.3039,43.3039,43.2789,43.2789,27019.0
2019-03-15 13:45:00,51.91,51.94,51.91,51.93,60174.0,43.2789,43.3039,43.2789,43.2955,60174.0
2019-03-15 13:50:00,51.93,51.94,51.9,51.91,37352.0,43.2955,43.3039,43.2705,43.2789,37352.0
2019-03-15 13:55:00,51.91,51.91,51.87,51.88,34048.0,43.2789,43.2789,43.2455,43.2539,34048.0
2019-03-15 14:00:00,51.88,51.9,51.87,51.89,106011.0,43.2539,43.2705,43.2455,43.2622,106011.0
2019-03-15 14:05:00,51.89,51.9,51.85,51.85,80643.0,43.2622,43.2705,43.2288,43.2288,80643.0
2019-03-15 14:10:00,51.85,51.87,51.83,51.84,92314.0,43.2288,43.2455,43.2122,43.2205,92314.0
2019-03-15 14:15:00,51.84,51.84,51.82,51.84,56914.0,43.2205,43.2205,43.2038,43.2205,56914.0
2019-03-15 14:20:00,51.84,51.85,51.82,51.83,114686.0,43.2205,43.2288,43.2038,43.2122,114686.0
2019-03-15 14:25:00,51.83,51.85,51.82,51.84,53649.0,43.2122,43.2288,43.2038,43.2205,53649.0
2019-03-15 14:30:00,51.84,51.87,51.84,51.87,42315.0,43.2205,43.2455,43.2205,43.2455,42315.0
2019-03-15 14:35:00,51.87,51.88,51.85,51.87,189528.0,43.2455,43.2539,43.2288,43.2455,189528.0
2019-03-15 14:40:00,51.86,51.9,51.85,51.9,1362964.0,43.2372,43.2705,43.2288,43.2705,1362964.0
2019-03-15 14:45:00,51.9,51.91,51.89,51.89,193524.0,43.2705,43.2789,43.2622,43.2622,193524.0
2019-03-15 14:50:00,51.89,51.9,51.87,51.88,278194.0,43.2622,43.2705,43.2455,43.2539,278194.0
2019-03-15 14:55:00,51.89,51.91,51.87,51.91,164142.0,43.2622,43.2789,43.2455,43.2789,164142.0
2019-03-15 15:00:00,51.9,51.91,51.87,51.87,68707.0,43.2705,43.2789,43.2455,43.2455,68707.0
2019-03-15 15:05:00,51.88,51.9,51.85,51.87,74747.0,43.2539,43.2705,43.2288,43.2455,74747.0
2019-03-15 15:10:00,51.86,51.87,51.84,51.86,45294.0,43.2372,43.2455,43.2205,43.2372,45294.0
2019-03-15 15:15:00,51.85,51.87,51.85,51.86,100984.0,43.2288,43.2455,43.2288,43.2372,100984.0
2019-03-15 15:20:00,51.86,51.89,51.86,51.88,132333.0,43.2372,43.2622,43.2372,43.2539,132333.0
2019-03-15 15:25:00,51.88,51.9,51.88,51.9,110651.0,43.2539,43.2705,43.2539,43.2705,110651.0
2019-03-15 15:30:00,51.89,51.9,51.85,51.86,306774.0,43.2622,43.2705,43.2288,43.2372,306774.0
2019-03-15 15:35:00,51.86,51.86,51.83,51.85,306066.0,43.2372,43.2372,43.2122,43.2288,306066.0
2019-03-15 15:40:00,51.85,51.88,51.85,51.87,263764.0,43.2288,43.2539,43.2288,43.2455,263764.0
2019-03-15 15:45:00,51.87,51.89,51.86,51.89,432932.0,43.2455,43.2622,43.2372,43.2622,432932.0
2019-03-15 15:50:00,51.89,51.89,51.86,51.86,583259.0,43.2622,43.2622,43.2372,43.2372,583259.0
2019-03-15 15:55:00,51.87,51.96,51.86,51.94,1527667.0,43.2455,43.3206,43.2372,43.3039,1527667.0
2019-03-18 09:30:00,52.26,52.34,52.25,52.29,380551.0,43.5707,43.6374,43.5623,43.5957,380551.0
2019-03-18 09:35:00,52.28,52.31,52.27,52.29,214541.0,43.5874,43.6124,43.579,43.5957,214541.0
2019-03-18 09:40:00,52.29,52.32,52.27,52.31,202041.0,43.5957,43.6207,43.579,43.6124,202041.0
2019-03-18 09:45:00,52.31,52.36,52.29,52.35,303799.0,43.6124,43.6541,43.5957,43.6457,303799.0
2019-03-18 09:50:00,52.35,52.36,52.34,52.36,219323.0,43.6457,43.6541,43.6374,43.6541,219323.0
2019-03-18 09:55:00,52.36,52.36,52.32,52.35,97811.0,43.6541,43.6541,43.6207,43.6457,97811.0
2019-03-18 10:00:00,52.35,52.39,52.34,52.37,116036.0,43.6457,43.6791,43.6374,43.6624,116036.0
2019-03-18 10:05:00,52.37,52.42,52.36,52.41,129487.0,43.6624,43.7041,43.6541,43.6957,129487.0
2019-03-18 10:10:00,52.41,52.43,52.37,52.37,210460.0,43.6957,43.7124,43.6624,43.6624,210460.0
2019-03-18 10:15:00,52.37,52.37,52.34,52.36,143288.0,43.6624,43.6624,43.6374,43.6541,143288.0
2019-03-18 10:20:00,52.36,52.38,52.34,52.34,114356.0,43.6541,43.6707,43.6374,43.6374,114356.0
2019-03-18 10:25:00,52.34,52.37,52.34,52.35,28932.0,43.6374,43.6624,43.6374,43.6457,28932.0
2019-03-18 10:30:00,52.34,52.34,52.31,52.32,75439.0,43.6374,43.6374,43.6124,43.6207,75439.0
2019-03-18 10:35:00,52.32,52.32,52.27,52.28,67584.0,43.6207,43.6207,43.579,43.5874,67584.0
2019-03-18 10:40:00,52.28,52.34,52.27,52.32,28440.0,43.5874,43.6374,43.579,43.6207,28440.0
2019-03-18 10:45:00,52.32,52.35,52.3,52.35,46953.0,43.6207,43.6457,43.604,43.6457,46953.0
2019-03-18 10:50:00,52.35,52.38,52.33,52.36,116390.0,43.6457,43.6707,43.629,43.6541,116390.0
2019-03-18 10:55:00,52.37,52.38,52.34,52.37,59882.0,43.6624,43.6707,43.6374,43.6624,59882.0
2019-03-18 11:00:00,52.37,52.38,52.31,52.35,56045.0,43.6624,43.6707,43.6124,43.6457,56045.0
2019-03-18 11:05:00,52.35,52.37,52.33,52.37,81210.0,43.6457,43.6624,43.629,43.6624,81210.0
2019-03-18 11:10:00,52.38,52.38,52.34,52.34,93116.0,43.6707,43.6707,43.6374,43.6374,93116.0
2019-03-18 11:15:00,52.35,52.36,52.31,52.31,76723.0,43.6457,43.6541,43.6124,43.6124,76723.0
2019-03-18 11:20:00,52.31,52.32,52.29,52.3,26943.0,43.6124,43.6207,43.5957,43.604,26943.0
2019-03-18 11:25:00,52.3,52.31,52.27,52.29,60417.0,43.604,43.6124,43.579,43.5957,60417.0
2019-03-18 11:30:00,52.29,52.3,52.23,52.23,92242.0,43.5957,43.604,43.5457,43.5457,92242.0
2019-03-18 11:35:00,52.23,52.24,52.19,52.23,127602.0,43.5457,43.554,43.5123,43.5457,127602.0
2019-03-18 11:40:00,52.23,52.25,52.22,52.24,166440.0,43.5457,43.5623,43.5373,43.554,166440.0
2019-03-18 11:45:00,52.24,52.27,52.22,52.27,177864.0,43.554,43.579,43.5373,43.579,177864.0
2019-03-18 11:50:00,52.28,52.28,52.23,52.25,102415.0,43.5874,43.5874,43.5457,43.5623,102415.0
2019-03-18 11:55:00,52.25,52.27,52.23,52.26,78178.0,43.5623,43.579,43.5457,43.5707,78178.0
2019-03-18 12:00:00,52.26,52.3,52.26,52.26,237431.0,43.5707,43.604,43.5707,43.5707,237431.0
2019-03-18 12:05:00,52.26,52.3,52.26,52.3,105755.0,43.5707,43.604,43.5707,43.604,105755.0
2019-03-18 12:10:00,52.3,52.31,52.27,52.3,60505.0,43.604,43.6124,43.579,43.604,60505.0
2019-03-18 12:15:00,52.31,52.31,52.29,52.29,81430.0,43.6124,43.6124,43.5957,43.5957,81430.0
2019-03-18 12:20:00,52.28,52.3,52.27,52.28,51689.0,43.5874,43.604,43.579,43.5874,51689.0
2019-03-18 12:25:00,52.28,52.31,52.28,52.29,29424.0,43.5874,43.6124,43.5874,43.5957,29424.0
2019-03-18 12:30:00,52.29,52.3,52.26,52.26,67148.0,43.5957,43.604,43.5707,43.5707,67148.0
2019-03-18 12:35:00,52.27,52.31,52.26,52.3,43045.0,43.579,43.6124,43.5707,43.604,43045.0
2019-03-18 12:40:00,52.3,52.31,52.28,52.29,67856.0,43.604,43.6124,43.5874,43.5957,67856.0
2019-03-18 12:45:00,52.29,52.32,52.29,52.32,49618.0,43.5957,43.6207,43.5957,43.6207,49618.0
2019-03-18 12:50:00,52.32,52.33,52.3,52.32,71040.0,43.6207,43.629,43.604,43.6207,71040.0
2019-03-18 12:55:00,52.32,52.33,52.29,52.29,43996.0,43.6207,43.629,43.5957,43.5957,43996.0
2019-03-18 13:00:00,52.3,52.31,52.27,52.3,98190.0,43.604,43.6124,43.579,43.604,98190.0
2019-03-18 13:05:00,52.31,52.33,52.3,52.33,145709.0,43.6124,43.629,43.604,43.629,145709.0
2019-03-18 13:10:00,52.32,52.33,52.31,52.32,46039.0,43.6207,43.629,43.6124,43.6207,46039.0
2019-03-18 13:15:00,52.31,52.33,52.29,52.32,34759.0,43.6124,43.629,43.5957,43.6207,34759.0
2019-03-18 13:20:00,52.33,52.34,52.29,52.31,735147.0,43.629,43.6374,43.5957,43.6124,735147.0
2019-03-18 13:25:00,52.31,52.33,52.3,52.32,759306.0,43.6124,43.629,43.604,43.6207,759306.0
2019-03-18 13:30:00,52.32,52.34,52.31,52.33,59455.0,43.6207,43.6374,43.6124,43.629,59455.0
2019-03-18 13:35:00,52.33,52.35,52.33,52.35,22114.0,43.629,43.6457,43.629,43.6457,22114.0
2019-03-18 13:40:00,52.34,52.37,52.34,52.37,96735.0,43.6374,43.6624,43.6374,43.6624,96735.0
2019-03-18 13:45:00,52.37,52.38,52.35,52.38,101310.0,43.6624,43.6707,43.6457,43.6707,101310.0
2019-03-18 13:50:00,52.38,52.4,52.37,52.39,23543.0,43.6707,43.6874,43.6624,43.6791,23543.0
2019-03-18 13:55:00,52.39,52.41,52.38,52.4,167234.0,43.6791,43.6957,43.6707,43.6874,167234.0
2019-03-18 14:00:00,52.4,52.42,52.39,52.4,156760.0,43.6874,43.7041,43.6791,43.6874,156760.0
2019-03-18 14:05:00,52.4,52.41,52.39,52.4,80701.0,43.6874,43.6957,43.6791,43.6874,80701.0
2019-03-18 14:10:00,52.4,52.4,52.39,52.39,21637.0,43.6874,43.6874,43.6791,43.6791,21637.0
2019-03-18 14:15:00,52.4,52.41,52.39,52.41,99066.0,43.6874,43.6957,43.6791,43.6957,99066.0
2019-03-18 14:20:00,52.41,52.41,52.39,52.41,86398.0,43.6957,43.6957,43.6791,43.6957,86398.0
2019-03-18 14:25:00,52.41,52.41,52.4,52.41,53593.0,43.6957,43.6957,43.6874,43.6957,53593.0
2019-03-18 14:30:00,52.41,52.42,52.4,52.41,60478.0,43.6957,43.7041,43.6874,43.6957,60478.0
2019-03-18 14:35:00,52.42,52.43,52.41,52.43,89886.0,43.7041,43.7124,43.6957,43.7124,89886.0
2019-03-18 14:40:00,52.43,52.44,52.42,52.43,90119.0,43.7124,43.7208,43.7041,43.7124,90119.0
2019-03-18 14:45:00,52.43,52.44,52.42,52.44,14844.0,43.7124,43.7208,43.7041,43.7208,14844.0
2019-03-18 14:50:00,52.43,52.45,52.42,52.45,88371.0,43.7124,43.7291,43.7041,43.7291,88371.0
2019-03-18 14:55:00,52.45,52.45,52.43,52.45,139056.0,43.7291,43.7291,43.7124,43.7291,139056.0
2019-03-18 15:00:00,52.45,52.45,52.43,52.43,44495.0,43.7291,43.7291,43.7124,43.7124,44495.0
2019-03-18 15:05:00,52.44,52.44,52.42,52.44,40200.0,43.7208,43.7208,43.7041,43.7208,40200.0
2019-03-18 15:10:00,52.44,52.45,52.42,52.43,90690.0,43.7208,43.7291,43.7041,43.7124,90690.0
2019-03-18 15:15:00,52.44,52.46,52.43,52.45,66013.0,43.7208,43.7374,43.7124,43.7291,66013.0
2019-03-18 15:20:00,52.45,52.47,52.44,52.45,1360971.0,43.7291,43.7458,43.7208,43.7291,1360971.0
2019-03-18 15:25:00,52.44,52.46,52.43,52.44,342113.0,43.7208,43.7374,43.7124,43.7208,342113.0
2019-03-18 15:30:00,52.44,52.46,52.43,52.45,303031.0,43.7208,43.7374,43.7124,43.7291,303031.0
2019-03-18 15:35:00,52.45,52.46,52.44,52.44,91858.0,43.7291,43.7374,43.7208,43.7208,91858.0
2019-03-18 15:40:00,52.45,52.48,52.44,52.47,190648.0,43.7291,43.7541,43.7208,43.7458,190648.0
2019-03-18 15:45:00,52.48,52.49,52.46,52.48,258826.0,43.7541,43.7624,43.7374,43.7541,258826.0
2019-03-18 15:50:00,52.48,52.48,52.44,52.45,169013.0,43.7541,43.7541,43.7208,43.7291,169013.0
2019-03-18 15:55:00,52.45,52.47,52.43,52.46,405992.0,43.7291,43.7458,43.7124,43.7374,405992.0
2019-03-19 09:30:00,52.5,52.58,52.5,52.53,213730.0,43.7708,43.8375,43.7708,43.7958,213730.0
2019-03-19 09:35:00,52.53,52.55,52.49,52.51,186112.0,43.7958,43.8125,43.7624,43.7791,186112.0
2019-03-19 09:40:00,52.5,52.51,52.45,52.48,101382.0,43.7708,43.7791,43.7291,43.7541,101382.0
2019-03-19 09:45:00,52.48,52.5,52.47,52.49,143788.0,43.7541,43.7708,43.7458,43.7624,143788.0
2019-03-19 09:50:00,52.48,52.49,52.44,52.45,193189.0,43.7541,43.7624,43.7208,43.7291,193189.0
2019-03-19 09:55:00,52.46,52.46,52.4,52.42,134911.0,43.7374,43.7374,43.6874,43.7041,134911.0
2019-03-19 10:00:00,52.42,52.48,52.42,52.46,154496.0,43.7041,43.7541,43.7041,43.7374,154496.0
2019-03-19 10:05:00,52.46,52.49,52.45,52.48,144453.0,43.7374,43.7624,43.7291,43.7541,144453.0
2019-03-19 10:10:00,52.48,52.49,52.46,52.49,132338.0,43.7541,43.7624,43.7374,43.7624,132338.0
2019-03-19 10:15:00,52.5,52.51,52.47,52.5,169062.0,43.7708,43.7791,43.7458,43.7708,169062.0
2019-03-19 10:20:00,52.5,52.5,52.47,52.47,82663.0,43.7708,43.7708,43.7458,43.7458,82663.0
2019-03-19 10:25:00,52.48,52.48,52.45,52.45,67250.0,43.7541,43.7541,43.7291,43.7291,67250.0
2019-03-19 10:30:00,52.46,52.47,52.44,52.45,122429.0,43.7374,43.7458,43.7208,43.7291,122429.0
2019-03-19 10:35:00,52.45,52.46,52.44,52.45,86645.0,43.7291,43.7374,43.7208,43.7291,86645.0
2019-03-19 10:40:00,52.44,52.45,52.43,52.43,43576.0,43.7208,43.7291,43.7124,43.7124,43576.0
2019-03-19 10:45:00,52.44,52.44,52.42,52.44,69548.0,43.7208,43.7208,43.7041,43.7208,69548.0
2019-03-19 10:50:00,52.44,52.47,52.43,52.46,107310.0,43.7208,43.7458,43.7124,43.7374,107310.0
2019-03-19 10:55:00,52.46,52.46,52.39,52.4,96978.0,43.7374,43.7374,43.6791,43.6874,96978.0
2019-03-19 11:00:00,52.4,52.47,52.4,52.46,58606.0,43.6874,43.7458,43.6874,43.7374,58606.0
2019-03-19 11:05:00,52.46,52.47,52.44,52.47,106429.0,43.7374,43.7458,43.7208,43.7458,106429.0
2019-03-19 11:10:00,52.46,52.47,52.43,52.45,142905.0,43.7374,43.7458,43.7124,43.7291,142905.0
2019-03-19 11:15:00,52.44,52.46,52.42,52.45,37591.0,43.7208,43.7374,43.7041,43.7291,37591.0
2019-03-19 11:20:00,52.46,52.49,52.45,52.48,73895.0,43.7374,43.7624,43.7291,43.7541,73895.0
2019-03-19 11:25:00,52.48,52.5,52.48,52.48,79191.0,43.7541,43.7708,43.7541,43.7541,79191.0
2019-03-19 11:30:00,52.48,52.51,52.47,52.49,69417.0,43.7541,43.7791,43.7458,43.7624,69417.0
2019-03-19 11:35:00,52.51,52.52,52.48,52.49,72546.0,43.7791,43.7874,43.7541,43.7624,72546.0
2019-03-19 11:40:00,52.5,52.53,52.49,52.53,99536.0,43.7708,43.7958,43.7624,43.7958,99536.0
2019-03-19 11:45:00,52.52,52.56,52.51,52.56,216091.0,43.7874,43.8208,43.7791,43.8208,216091.0
2019-03-19 11:50:00,52.56,52.57,52.53,52.54,61494.0,43.8208,43.8291,43.7958,43.8041,61494.0
2019-03-19 11:55:00,52.55,52.59,52.54,52.59,82411.0,43.8125,43.8458,43.8041,43.8458,82411.0
2019-03-19 12:00:00,52.59,52.64,52.59,52.61,196415.0,43.8458,43.8875,43.8458,43.8625,196415.0
2019-03-19 12:05:00,52.61,52.65,52.61,52.64,337427.0,43.8625,43.8958,43.8625,43.8875,337427.0
2019-03-19 12:10:00,52.63,52.63,52.61,52.62,153025.0,43.8792,43.8792,43.8625,43.8708,153025.0
2019-03-19 12:15:00,52.62,52.62,52.58,52.6,97264.0,43.8708,43.8708,43.8375,43.8541,97264.0
2019-03-19 12:20:00,52.6,52.62,52.6,52.61,65895.0,43.8541,43.8708,43.8541,43.8625,65895.0
2019-03-19 12:25:00,52.61,52.62,52.6,52.61,45767.0,43.8625,43.8708,43.8541,43.8625,45767.0
2019-03-19 12:30:00,52.61,52.63,52.6,52.61,137666.0,43.8625,43.8792,43.8541,43.8625,137666.0
2019-03-19 12:35:00,52.61,52.61,52.58,52.58,112613.0,43.8625,43.8625,43.8375,43.8375,112613.0
2019-03-19 12:40:00,52.58,52.61,52.57,52.58,129575.0,43.8375,43.8625,43.8291,43.8375,129575.0
2019-03-19 12:45:00,52.59,52.6,52.34,52.35,906316.0,43.8458,43.8541,43.6374,43.6457,906316.0
2019-03-19 12:50:00,52.34,52.43,52.33,52.37,213832.0,43.6374,43.7124,43.629,43.6624,213832.0
2019-03-19 12:55:00,52.39,52.48,52.38,52.48,167533.0,43.6791,43.7541,43.6707,43.7541,167533.0
2019-03-19 13:00:00,52.48,52.49,52.46,52.49,133038.0,43.7541,43.7624,43.7374,43.7624,133038.0
2019-03-19 13:05:00,52.5,52.51,52.47,52.48,79339.0,43.7708,43.7791,43.7458,43.7541,79339.0
2019-03-19 13:10:00,52.48,52.53,52.47,52.53,241882.0,43.7541,43.7958,43.7458,43.7958,241882.0
2019-03-19 13:15:00,52.52,52.56,52.52,52.54,258406.0,43.7874,43.8208,43.7874,43.8041,258406.0
2019-03-19 13:20:00,52.54,52.57,52.54,52.54,227625.0,43.8041,43.8291,43.8041,43.8041,227625.0
2019-03-19 13:25:00,52.54,52.55,52.52,52.53,40230.0,43.8041,43.8125,43.7874,43.7958,40230.0
2019-03-19 13:30:00,52.52,52.57,52.52,52.57,371966.0,43.7874,43.8291,43.7874,43.8291,371966.0
2019-03-19 13:35:00,52.57,52.6,52.56,52.58,294168.0,43.8291,43.8541,43.8208,43.8375,294168.0
2019-03-19 13:40:00,52.59,52.59,52.56,52.57,62096.0,43.8458,43.8458,43.8208,43.8291,62096.0
2019-03-19 13:45:00,52.57,52.57,52.54,52.56,1560027.0,43.8291,43.8291,43.8041,43.8208,1560027.0
2019-03-19 13:50:00,52.57,52.58,52.55,52.56,48451.0,43.8291,43.8375,43.8125,43.8208,48451.0
2019-03-19 13:55:00,52.56,52.58,52.55,52.56,73403.0,43.8208,43.8375,43.8125,43.8208,73403.0
2019-03-19 14:00:00,52.56,52.58,52.56,52.58,92709.0,43.8208,43.8375,43.8208,43.8375,92709.0
2019-03-19 14:05:00,52.58,52.59,52.55,52.56,134706.0,43.8375,43.8458,43.8125,43.8208,134706.0
2019-03-19 14:10:00,52.57,52.57,52.52,52.53,116597.0,43.8291,43.8291,43.7874,43.7958,116597.0
2019-03-19 14:15:00,52.53,52.53,52.5,52.53,115594.0,43.7958,43.7958,43.7708,43.7958,115594.0
2019-03-19 14:20:00,52.52,52.54,52.52,52.53,147284.0,43.7874,43.8041,43.7874,43.7958,147284.0
2019-03-19 14:25:00,52.53,52.55,52.52,52.54,165520.0,43.7958,43.8125,43.7874,43.8041,165520.0
2019-03-19 14:30:00,52.54,52.58,52.54,52.58,796931.0,43.8041,43.8375,43.8041,43.8375,796931.0
2019-03-19 14:35:00,52.57,52.6,52.57,52.59,103318.0,43.8291,43.8541,43.8291,43.8458,103318.0
2019-03-19 14:40:00,52.59,52.62,52.58,52.62,89857.0,43.8458,43.8708,43.8375,43.8708,89857.0
2019-03-19 14:45:00,52.61,52.62,52.59,52.6,191930.0,43.8625,43.8708,43.8458,43.8541,191930.0
2019-03-19 14:50:00,52.59,52.6,52.56,52.58,350396.0,43.8458,43.8541,43.8208,43.8375,350396.0
2019-03-19 14:55:00,52.58,52.58,52.54,52.54,340681.0,43.8375,43.8375,43.8041,43.8041,340681.0
2019-03-19 15:00:00,52.55,52.57,52.52,52.54,203505.0,43.8125,43.8291,43.7874,43.8041,203505.0
2019-03-19 15:05:00,52.54,52.56,52.53,52.53,545796.0,43.8041,43.8208,43.7958,43.7958,545796.0
2019-03-19 15:10:00,52.53,52.55,52.51,52.52,582794.0,43.7958,43.8125,43.7791,43.7874,582794.0
2019-03-19 15:15:00,52.51,52.52,52.49,52.5,216435.0,43.7791,43.7874,43.7624,43.7708,216435.0
2019-03-19 15:20:00,52.5,52.5,52.46,52.46,251676.0,43.7708,43.7708,43.7374,43.7374,251676.0
2019-03-19 15:25:00,52.46,52.47,52.44,52.45,117917.0,43.7374,43.7458,43.7208,43.7291,117917.0
2019-03-19 15:30:00,52.45,52.45,52.41,52.45,257285.0,43.7291,43.7291,43.6957,43.7291,257285.0
2019-03-19 15:35:00,52.44,52.44,52.39,52.4,79769.0,43.7208,43.7208,43.6791,43.6874,79769.0
2019-03-19 15:40:00,52.41,52.41,52.36,52.37,125405.0,43.6957,43.6957,43.6541,43.6624,125405.0
2019-03-19 15:45:00,52.37,52.43,52.37,52.43,275851.0,43.6624,43.7124,43.6624,43.7124,275851.0
2019-03-19 15:50:00,52.44,52.45,52.39,52.4,470896.0,43.7208,43.7291,43.6791,43.6874,470896.0
2019-03-19 15:55:00,52.4,52.46,52.39,52.45,717587.0,43.6874,43.7374,43.6791,43.7291,717587.0
2019-03-20 09:30:00,52.31,52.35,52.29,52.34,228476.0,43.6124,43.6457,43.5957,43.6374,228476.0
2019-03-20 09:35:00,52.34,52.34,52.27,52.27,178524.0,43.6374,43.6374,43.579,43.579,178524.0
2019-03-20 09:40:00,52.27,52.3,52.25,52.28,74671.0,43.579,43.604,43.5623,43.5874,74671.0
2019-03-20 09:45:00,52.28,52.28,52.21,52.24,125590.0,43.5874,43.5874,43.529,43.554,125590.0
2019-03-20 09:50:00,52.25,52.26,52.22,52.23,54847.0,43.5623,43.5707,43.5373,43.5457,54847.0
2019-03-20 09:55:00,52.23,52.26,52.2,52.2,234563.0,43.5457,43.5707,43.5207,43.5207,234563.0
2019-03-20 10:00:00,52.2,52.26,52.2,52.23,107545.0,43.5207,43.5707,43.5207,43.5457,107545.0
2019-03-20 10:05:00,52.22,52.26,52.2,52.25,75510.0,43.5373,43.5707,43.5207,43.5623,75510.0
2019-03-20 10:10:00,52.25,52.26,52.19,52.21,52776.0,43.5623,43.5707,43.5123,43.529,52776.0
2019-03-20 10:15:00,52.21,52.22,52.18,52.21,86464.0,43.529,43.5373,43.504,43.529,86464.0
2019-03-20 10:20:00,52.21,52.23,52.18,52.2,153563.0,43.529,43.5457,43.504,43.5207,153563.0
2019-03-20 10:25:00,52.2,52.24,52.19,52.23,114580.0,43.5207,43.554,43.5123,43.5457,114580.0
2019-03-20 10:30:00,52.23,52.28,52.23,52.24,136849.0,43.5457,43.5874,43.5457,43.554,136849.0
2019-03-20 10:35:00,52.25,52.27,52.22,52.24,78130.0,43.5623,43.579,43.5373,43.554,78130.0
2019-03-20 10:40:00,52.24,52.26,52.22,52.22,78512.0,43.554,43.5707,43.5373,43.5373,78512.0
2019-03-20 10:45:00,52.23,52.27,52.22,52.27,41418.0,43.5457,43.579,43.5373,43.579,41418.0
2019-03-20 10:50:00,52.26,52.28,52.25,52.26,58624.0,43.5707,43.5874,43.5623,43.5707,58624.0
2019-03-20 10:55:00,52.25,52.29,52.25,52.27,269484.0,43.5623,43.5957,43.5623,43.579,269484.0
2019-03-20 11:00:00,52.27,52.32,52.27,52.29,1468784.0,43.579,43.6207,43.579,43.5957,1468784.0
2019-03-20 11:05:00,52.29,52.32,52.28,52.3,267713.0,43.5957,43.6207,43.5874,43.604,267713.0
2019-03-20 11:10:00,52.29,52.29,52.27,52.28,98992.0,43.5957,43.5957,43.579,43.5874,98992.0
2019-03-20 11:15:00,52.27,52.31,52.27,52.3,153205.0,43.579,43.6124,43.579,43.604,153205.0
2019-03-20 11:20:00,52.3,52.31,52.27,52.27,77260.0,43.604,43.6124,43.579,43.579,77260.0
2019-03-20 11:25:00,52.28,52.3,52.26,52.27,159159.0,43.5874,43.604,43.5707,43.579,159159.0
2019-03-20 11:30:00,52.27,52.28,52.24,52.26,68670.0,43.579,43.5874,43.554,43.5707,68670.0
2019-03-20 11:35:00,52.26,52.26,52.22,52.23,70819.0,43.5707,43.5707,43.5373,43.5457,70819.0
2019-03-20 11:40:00,52.22,52.23,52.18,52.19,72930.0,43.5373,43.5457,43.504,43.5123,72930.0
2019-03-20 11:45:00,52.18,52.2,52.15,52.17,89881.0,43.504,43.5207,43.479,43.4956,89881.0
2019-03-20 11:50:00,52.16,52.18,52.13,52.15,38996.0,43.4873,43.504,43.4623,43.479,38996.0
2019-03-20 11:55:00,52.14,52.14,52.11,52.12,186159.0,43.4706,43.4706,43.4456,43.454,186159.0
2019-03-20 12:00:00,52.12,52.13,52.1,52.12,106947.0,43.454,43.4623,43.4373,43.454,106947.0
2019-03-20 12:05:00,52.11,52.17,52.11,52.16,100709.0,43.4456,43.4956,43.4456,43.4873,100709.0
2019-03-20 12:10:00,52.16,52.17,52.12,52.14,57762.0,43.4873,43.4956,43.454,43.4706,57762.0
2019-03-20 12:15:00,52.13,52.16,52.12,52.12,48644.0,43.4623,43.4873,43.454,43.454,48644.0
2019-03-20 12:20:00,52.12,52.13,52.11,52.13,43436.0,43.454,43.4623,43.4456,43.4623,43436.0
2019-03-20 12:25:00,52.13,52.17,52.12,52.14,100883.0,43.4623,43.4956,43.454,43.4706,100883.0
2019-03-20 12:30:00,52.15,52.16,51.97,52.02,420911.0,43.479,43.4873,43.3289,43.3706,420911.0
2019-03-20 12:35:00,52.01,52.06,51.98,52.05,126262.0,43.3622,43.4039,43.3372,43.3956,126262.0
2019-03-20 12:40:00,52.05,52.07,52.02,52.05,110665.0,43.3956,43.4123,43.3706,43.3956,110665.0
2019-03-20 12:45:00,52.05,52.08,52.01,52.06,71227.0,43.3956,43.4206,43.3622,43.4039,71227.0
2019-03-20 12:50:00,52.06,52.09,52.05,52.07,93907.0,43.4039,43.4289,43.3956,43.4123,93907.0
2019-03-20 12:55:00,52.07,52.09,52.05,52.09,79297.0,43.4123,43.4289,43.3956,43.4289,79297.0
2019-03-20 13:00:00,52.08,52.11,52.05,52.11,53217.0,43.4206,43.4456,43.3956,43.4456,53217.0
2019-03-20 13:05:00,52.11,52.11,52.08,52.08,79583.0,43.4456,43.4456,43.4206,43.4206,79583.0
2019-03-20 13:10:00,52.09,52.12,52.08,52.12,42610.0,43.4289,43.454,43.4206,43.454,42610.0
2019-03-20 13:15:00,52.11,52.12,52.09,52.09,55348.0,43.4456,43.454,43.4289,43.4289,55348.0
2019-03-20 13:20:00,52.1,52.12,52.08,52.09,148958.0,43.4373,43.454,43.4206,43.4289,148958.0
2019-03-20 13:25:00,52.09,52.1,52.07,52.08,68030.0,43.4289,43.4373,43.4123,43.4206,68030.0
2019-03-20 13:30:00,52.08,52.12,52.07,52.12,48711.0,43.4206,43.454,43.4123,43.454,48711.0
2019-03-20 13:35:00,52.12,52.14,52.11,52.12,70892.0,43.454,43.4706,43.4456,43.454,70892.0
2019-03-20 13:40:00,52.13,52.13,52.11,52.12,57645.0,43.4623,43.4623,43.4456,43.454,57645.0
2019-03-20 13:45:00,52.13,52.17,52.12,52.16,83759.0,43.4623,43.4956,43.454,43.4873,83759.0
2019-03-20 13:50:00,52.17,52.19,52.13,52.18,647379.0,43.4956,43.5123,43.4623,43.504,647379.0
2019-03-20 13:55:00,52.19,52.23,52.16,52.16,211239.0,43.5123,43.5457,43.4873,43.4873,211239.0
2019-03-20 14:00:00,52.2,52.88,52.2,52.75,1481519.0,43.5207,44.0876,43.5207,43.9792,1481519.0
2019-03-20 14:05:00,52.75,52.83,52.55,52.62,751986.0,43.9792,44.0459,43.8125,43.8708,751986.0
2019-03-20 14:10:00,52.63,52.75,52.62,52.73,646837.0,43.8792,43.9792,43.8708,43.9625,646837.0
2019-03-20 14:15:00,52.73,52.73,52.6,52.62,1724425.0,43.9625,43.9625,43.8541,43.8708,1724425.0
2019-03-20 14:20:00,52.63,52.73,52.62,52.71,961716.0,43.8792,43.9625,43.8708,43.9459,961716.0
2019-03-20 14:25:00,52.71,52.81,52.71,52.79,542847.0,43.9459,44.0292,43.9459,44.0126,542847.0
2019-03-20 14:30:00,52.79,52.91,52.74,52.83,984765.0,44.0126,44.1126,43.9709,44.0459,984765.0
2019-03-20 14:35:00,52.84,52.92,52.83,52.88,577158.0,44.0542,44.1209,44.0459,44.0876,577158.0
2019-03-20 14:40:00,52.88,52.89,52.81,52.83,478616.0,44.0876,44.0959,44.0292,44.0459,478616.0
2019-03-20 14:45:00,52.83,52.94,52.81,52.92,524415.0,44.0459,44.1376,44.0292,44.1209,524415.0
2019-03-20 14:50:00,52.92,52.98,52.83,52.83,448892.0,44.1209,44.171,44.0459,44.0459,448892.0
2019-03-20 14:55:00,52.83,52.94,52.82,52.93,312311.0,44.0459,44.1376,44.0376,44.1293,312311.0
2019-03-20 15:00:00,52.93,52.94,52.81,52.84,280110.0,44.1293,44.1376,44.0292,44.0542,280110.0
2019-03-20 15:05:00,52.84,52.89,52.8,52.87,950210.0,44.0542,44.0959,44.0209,44.0793,950210.0
2019-03-20 15:10:00,52.88,52.92,52.8,52.83,438476.0,44.0876,44.1209,44.0209,44.0459,438476.0
2019-03-20 15:15:00,52.83,52.83,52.79,52.8,221914.0,44.0459,44.0459,44.0126,44.0209,221914.0
2019-03-20 15:20:00,52.8,52.82,52.73,52.73,427566.0,44.0209,44.0376,43.9625,43.9625,427566.0
2019-03-20 15:25:00,52.73,52.77,52.69,52.69,443193.0,43.9625,43.9959,43.9292,43.9292,443193.0
2019-03-20 15:30:00,52.69,52.7,52.55,52.61,482897.0,43.9292,43.9375,43.8125,43.8625,482897.0
2019-03-20 15:35:00,52.61,52.67,52.59,52.61,275980.0,43.8625,43.9125,43.8458,43.8625,275980.0
2019-03-20 15:40:00,52.61,52.65,52.59,52.64,349814.0,43.8625,43.8958,43.8458,43.8875,349814.0
2019-03-20 15:45:00,52.64,52.71,52.63,52.66,492016.0,43.8875,43.9459,43.8792,43.9042,492016.0
2019-03-20 15:50:00,52.66,52.66,52.55,52.56,327427.0,43.9042,43.9042,43.8125,43.8208,327427.0
2019-03-20 15:55:00,52.56,52.59,52.53,52.54,1247667.0,43.8208,43.8458,43.7958,43.8041,1247667.0
2019-03-21 09:30:00,52.27,52.35,52.24,52.31,159964.0,43.579,43.6457,43.554,43.6124,159964.0
2019-03-21 09:35:00,52.32,52.4,52.3,52.36,376654.0,43.6207,43.6874,43.604,43.6541,376654.0
2019-03-21 09:40:00,52.35,52.39,52.33,52.38,271859.0,43.6457,43.6791,43.629,43.6707,271859.0
2019-03-21 09:45:00,52.37,52.41,52.36,52.39,498346.0,43.6624,43.6957,43.6541,43.6791,498346.0
2019-03-21 09:50:00,52.39,52.39,52.36,52.38,495766.0,43.6791,43.6791,43.6541,43.6707,495766.0
2019-03-21 09:55:00,52.39,52.43,52.36,52.38,367205.0,43.6791,43.7124,43.6541,43.6707,367205.0
2019-03-21 10:00:00,52.39,52.4,52.35,52.38,145737.0,43.6791,43.6874,43.6457,43.6707,145737.0
2019-03-21 10:05:00,52.37,52.41,52.36,52.39,120384.0,43.6624,43.6957,43.6541,43.6791,120384.0
2019-03-21 10:10:00,52.39,52.42,52.37,52.38,116465.0,43.6791,43.7041,43.6624,43.6707,116465.0
2019-03-21 10:15:00,52.38,52.38,52.26,52.28,378061.0,43.6707,43.6707,43.5707,43.5874,378061.0
2019-03-21 10:20:00,52.27,52.35,52.27,52.34,248792.0,43.579,43.6457,43.579,43.6374,248792.0
2019-03-21 10:25:00,52.35,52.41,52.34,52.37,148498.0,43.6457,43.6957,43.6374,43.6624,148498.0
2019-03-21 10:30:00,52.37,52.39,52.32,52.35,168795.0,43.6624,43.6791,43.6207,43.6457,168795.0
2019-03-21 10:35:00,52.35,52.37,52.33,52.36,86225.0,43.6457,43.6624,43.629,43.6541,86225.0
2019-03-21 10:40:00,52.36,52.37,52.3,52.31,161297.0,43.6541,43.6624,43.604,43.6124,161297.0
2019-03-21 10:45:00,52.32,52.33,52.27,52.31,103683.0,43.6207,43.629,43.579,43.6124,103683.0
2019-03-21 10:50:00,52.31,52.37,52.3,52.37,234590.0,43.6124,43.6624,43.604,43.6624,234590.0
2019-03-21 10:55:00,52.37,52.4,52.32,52.4,182851.0,43.6624,43.6874,43.6207,43.6874,182851.0
2019-03-21 11:00:00,52.4,52.47,52.39,52.45,254893.0,43.6874,43.7458,43.6791,43.7291,254893.0
2019-03-21 11:05:00,52.46,52.47,52.38,52.38,254210.0,43.7374,43.7458,43.6707,43.6707,254210.0
2019-03-21 11:10:00,52.38,52.39,52.32,52.34,81967.0,43.6707,43.6791,43.6207,43.6374,81967.0
2019-03-21 11:15:00,52.34,52.38,52.32,52.34,388161.0,43.6374,43.6707,43.6207,43.6374,388161.0
2019-03-21 11:20:00,52.34,52.39,52.33,52.37,130499.0,43.6374,43.6791,43.629,43.6624,130499.0
2019-03-21 11:25:00,52.37,52.37,52.32,52.32,231845.0,43.6624,43.6624,43.6207,43.6207,231845.0
2019-03-21 11:30:00,52.32,52.36,52.3,52.31,542499.0,43.6207,43.6541,43.604,43.6124,542499.0
2019-03-21 11:35:00,52.31,52.33,52.28,52.28,376672.0,43.6124,43.629,43.5874,43.5874,376672.0
2019-03-21 11:40:00,52.28,52.36,52.28,52.34,331634.0,43.5874,43.6541,43.5874,43.6374,331634.0
2019-03-21 11:45:00,52.34,52.38,52.3,52.32,675565.0,43.6374,43.6707,43.604,43.6207,675565.0
2019-03-21 11:50:00,52.32,52.34,52.27,52.28,220551.0,43.6207,43.6374,43.579,43.5874,220551.0
2019-03-21 11:55:00,52.28,52.36,52.26,52.34,470851.0,43.5874,43.6541,43.5707,43.6374,470851.0
2019-03-21 12:00:00,52.35,52.35,52.3,52.32,1100604.0,43.6457,43.6457,43.604,43.6207,1100604.0
2019-03-21 12:05:00,52.32,52.35,52.3,52.31,364710.0,43.6207,43.6457,43.604,43.6124,364710.0
2019-03-21 12:10:00,52.32,52.33,52.3,52.31,235439.0,43.6207,43.629,43.604,43.6124,235439.0
2019-03-21 12:15:00,52.32,52.33,52.27,52.29,199126.0,43.6207,43.629,43.579,43.5957,199126.0
2019-03-21 12:20:00,52.29,52.29,52.25,52.25,144973.0,43.5957,43.5957,43.5623,43.5623,144973.0
2019-03-21 12:25:00,52.25,52.25,52.2,52.21,263178.0,43.5623,43.5623,43.5207,43.529,263178.0
2019-03-21 12:30:00,52.21,52.22,52.18,52.19,223453.0,43.529,43.5373,43.504,43.5123,223453.0
2019-03-21 12:35:00,52.2,52.21,52.17,52.19,68405.0,43.5207,43.529,43.4956,43.5123,68405.0
2019-03-21 12:40:00,52.19,52.23,52.18,52.21,152194.0,43.5123,43.5457,43.504,43.529,152194.0
2019-03-21 12:45:00,52.22,52.24,52.2,52.23,178195.0,43.5373,43.554,43.5207,43.5457,178195.0
2019-03-21 12:50:00,52.23,52.26,52.22,52.25,141071.0,43.5457,43.5707,43.5373,43.5623,141071.0
2019-03-21 12:55:00,52.25,52.28,52.25,52.27,169424.0,43.5623,43.5874,43.5623,43.579,169424.0
2019-03-21 13:00:00,52.27,52.33,52.26,52.32,226135.0,43.579,43.629,43.5707,43.6207,226135.0
2019-03-21 13:05:00,52.32,52.34,52.31,52.31,117801.0,43.6207,43.6374,43.6124,43.6124,117801.0
2019-03-21 13:10:00,52.31,52.32,52.29,52.29,31726.0,43.6124,43.6207,43.5957,43.5957,31726.0
2019-03-21 13:15:00,52.29,52.3,52.27,52.28,146790.0,43.5957,43.604,43.579,43.5874,146790.0
2019-03-21 13:20:00,52.27,52.3,52.26,52.29,77260.0,43.579,43.604,43.5707,43.5957,77260.0
2019-03-21 13:25:00,52.3,52.33,52.29,52.33,46002.0,43.604,43.629,43.5957,43.629,46002.0
2019-03-21 13:30:00,52.33,52.38,52.32,52.38,281147.0,43.629,43.6707,43.6207,43.6707,281147.0
2019-03-21 13:35:00,52.38,52.39,52.36,52.37,147815.0,43.6707,43.6791,43.6541,43.6624,147815.0
2019-03-21 13:40:00,52.37,52.39,52.36,52.39,154860.0,43.6624,43.6791,43.6541,43.6791,154860.0
2019-03-21 13:45:00,52.39,52.41,52.37,52.41,103477.0,43.6791,43.6957,43.6624,43.6957,103477.0
2019-03-21 13:50:00,52.41,52.42,52.39,52.42,104388.0,43.6957,43.7041,43.6791,43.7041,104388.0
2019-03-21 13:55:00,52.42,52.43,52.37,52.43,139889.0,43.7041,43.7124,43.6624,43.7124,139889.0
2019-03-21 14:00:00,52.42,52.44,52.39,52.43,150371.0,43.7041,43.7208,43.6791,43.7124,150371.0
2019-03-21 14:05:00,52.43,52.46,52.43,52.46,139425.0,43.7124,43.7374,43.7124,43.7374,139425.0
2019-03-21 14:10:00,52.46,52.51,52.45,52.49,111291.0,43.7374,43.7791,43.7291,43.7624,111291.0
2019-03-21 14:15:00,52.5,52.5,52.45,52.46,278648.0,43.7708,43.7708,43.7291,43.7374,278648.0
2019-03-21 14:20:00,52.46,52.49,52.45,52.48,51173.0,43.7374,43.7624,43.7291,43.7541,51173.0
2019-03-21 14:25:00,52.48,52.5,52.47,52.5,73929.0,43.7541,43.7708,43.7458,43.7708,73929.0
2019-03-21 14:30:00,52.49,52.52,52.48,52.51,101882.0,43.7624,43.7874,43.7541,43.7791,101882.0
2019-03-21 14:35:00,52.51,52.52,52.5,52.52,150814.0,43.7791,43.7874,43.7708,43.7874,150814.0
2019-03-21 14:40:00,52.52,52.53,52.5,52.52,81417.0,43.7874,43.7958,43.7708,43.7874,81417.0
2019-03-21 14:45:00,52.53,52.56,52.53,52.55,109830.0,43.7958,43.8208,43.7958,43.8125,109830.0
2019-03-21 14:50:00,52.55,52.56,52.53,52.55,149613.0,43.8125,43.8208,43.7958,43.8125,149613.0
2019-03-21 14:55:00,52.54,52.57,52.53,52.53,554717.0,43.8041,43.8291,43.7958,43.7958,554717.0
2019-03-21 15:00:00,52.53,52.55,52.51,52.55,65692.0,43.7958,43.8125,43.7791,43.8125,65692.0
2019-03-21 15:05:00,52.55,52.6,52.54,52.58,236707.0,43.8125,43.8541,43.8041,43.8375,236707.0
2019-03-21 15:10:00,52.58,52.58,52.54,52.55,195009.0,43.8375,43.8375,43.8041,43.8125,195009.0
2019-03-21 15:15:00,52.55,52.56,52.54,52.55,110218.0,43.8125,43.8208,43.8041,43.8125,110218.0
2019-03-21 15:20:00,52.56,52.58,52.54,52.58,174529.0,43.8208,43.8375,43.8041,43.8375,174529.0
2019-03-21 15:25:00,52.58,52.59,52.55,52.55,186318.0,43.8375,43.8458,43.8125,43.8125,186318.0
2019-03-21 15:30:00,52.55,52.58,52.54,52.54,183882.0,43.8125,43.8375,43.8041,43.8041,183882.0
2019-03-21 15:35:00,52.55,52.56,52.52,52.55,104254.0,43.8125,43.8208,43.7874,43.8125,104254.0
2019-03-21 15:40:00,52.55,52.59,52.54,52.58,102344.0,43.8125,43.8458,43.8041,43.8375,102344.0
2019-03-21 15:45:00,52.58,52.59,52.55,52.57,212718.0,43.8375,43.8458,43.8125,43.8291,212718.0
2019-03-21 15:50:00,52.57,52.59,52.56,52.58,202137.0,43.8291,43.8458,43.8208,43.8375,202137.0
2019-03-21 15:55:00,52.58,52.65,52.57,52.65,2146415.0,43.8375,43.8958,43.8291,43.8958,2146415.0
2019-03-22 09:30:00,51.83,51.94,51.83,51.91,243214.0,43.2122,43.3039,43.2122,43.2789,243214.0
2019-03-22 09:35:00,51.91,51.92,51.85,51.92,295169.0,43.2789,43.2872,43.2288,43.2872,295169.0
2019-03-22 09:40:00,51.93,51.95,51.88,51.89,196059.0,43.2955,43.3122,43.2539,43.2622,196059.0
2019-03-22 09:45:00,51.88,51.91,51.78,51.8,499438.0,43.2539,43.2789,43.1705,43.1872,499438.0
2019-03-22 09:50:00,51.79,51.82,51.67,51.68,503906.0,43.1788,43.2038,43.0788,43.0871,503906.0
2019-03-22 09:55:00,51.67,51.68,51.59,51.62,489809.0,43.0788,43.0871,43.0121,43.0371,489809.0
2019-03-22 10:00:00,51.62,51.68,51.61,51.62,221132.0,43.0371,43.0871,43.0288,43.0371,221132.0
2019-03-22 10:05:00,51.62,51.68,51.61,51.67,108007.0,43.0371,43.0871,43.0288,43.0788,108007.0
2019-03-22 10:10:00,51.66,51.67,51.59,51.6,241672.0,43.0704,43.0788,43.0121,43.0204,241672.0
2019-03-22 10:15:00,51.59,51.73,51.58,51.72,214244.0,43.0121,43.1288,43.0037,43.1205,214244.0
2019-03-22 10:20:00,51.73,51.73,51.65,51.65,101566.0,43.1288,43.1288,43.0621,43.0621,101566.0
2019-03-22 10:25:00,51.65,51.66,51.55,51.56,762665.0,43.0621,43.0704,42.9787,42.9871,762665.0
2019-03-22 10:30:00,51.57,51.62,51.54,51.57,535619.0,42.9954,43.0371,42.9704,42.9954,535619.0
2019-03-22 10:35:00,51.57,51.63,51.56,51.59,329565.0,42.9954,43.0454,42.9871,43.0121,329565.0
2019-03-22 10:40:00,51.6,51.6,51.5,51.54,398367.0,43.0204,43.0204,42.937,42.9704,398367.0
2019-03-22 10:45:00,51.53,51.53,51.47,51.48,303891.0,42.9621,42.9621,42.912,42.9204,303891.0
2019-03-22 10:50:00,51.48,51.5,51.46,51.49,181293.0,42.9204,42.937,42.9037,42.9287,181293.0
2019-03-22 10:55:00,51.49,51.52,51.43,51.43,183334.0,42.9287,42.9537,42.8787,42.8787,183334.0
2019-03-22 11:00:00,51.42,51.46,51.4,51.42,320802.0,42.8703,42.9037,42.8537,42.8703,320802.0
2019-03-22 11:05:00,51.42,51.45,51.38,51.39,260086.0,42.8703,42.8954,42.837,42.8453,260086.0
2019-03-22 11:10:00,51.39,51.5,51.37,51.49,608949.0,42.8453,42.937,42.8287,42.9287,608949.0
2019-03-22 11:15:00,51.5,51.5,51.42,51.48,201122.0,42.937,42.937,42.8703,42.9204,201122.0
2019-03-22 11:20:00,51.48,51.49,51.44,51.44,188047.0,42.9204,42.9287,42.887,42.887,188047.0
2019-03-22 11:25:00,51.44,51.49,51.41,51.42,75401.0,42.887,42.9287,42.862,42.8703,75401.0
2019-03-22 11:30:00,51.41,51.43,51.39,51.39,168230.0,42.862,42.8787,42.8453,42.8453,168230.0
2019-03-22 11:35:00,51.4,51.4,51.36,51.36,145707.0,42.8537,42.8537,42.8203,42.8203,145707.0
2019-03-22 11:40:00,51.37,51.37,51.31,51.32,134178.0,42.8287,42.8287,42.7786,42.787,134178.0
2019-03-22 11:45:00,51.31,51.31,51.27,51.29,287922.0,42.7786,42.7786,42.7453,42.762,287922.0
2019-03-22 11:50:00,51.29,51.31,51.2,51.21,375057.0,42.762,42.7786,42.6869,42.6953,375057.0
2019-03-22 11:55:00,51.21,51.25,51.16,51.16,229679.0,42.6953,42.7286,42.6536,42.6536,229679.0
2019-03-22 12:00:00,51.16,51.27,51.15,51.27,316205.0,42.6536,42.7453,42.6452,42.7453,316205.0
2019-03-22 12:05:00,51.26,51.29,51.22,51.24,199142.0,42.7369,42.762,42.7036,42.7203,199142.0
2019-03-22 12:10:00,51.24,51.26,51.22,51.23,130751.0,42.7203,42.7369,42.7036,42.7119,130751.0
2019-03-22 12:15:00,51.22,51.29,51.21,51.26,138478.0,42.7036,42.762,42.6953,42.7369,138478.0
2019-03-22 12:20:00,51.27,51.33,51.25,51.27,261354.0,42.7453,42.7953,42.7286,42.7453,261354.0
2019-03-22 12:25:00,51.28,51.28,51.23,51.26,125765.0,42.7536,42.7536,42.7119,42.7369,125765.0
2019-03-22 12:30:00,51.25,51.31,51.23,51.29,109444.0,42.7286,42.7786,42.7119,42.762,109444.0
2019-03-22 12:35:00,51.28,51.29,51.22,51.23,95753.0,42.7536,42.762,42.7036,42.7119,95753.0
2019-03-22 12:40:00,51.23,51.23,51.16,51.17,125549.0,42.7119,42.7119,42.6536,42.6619,125549.0
2019-03-22 12:45:00,51.18,51.2,51.15,51.16,153566.0,42.6703,42.6869,42.6452,42.6536,153566.0
2019-03-22 12:50:00,51.16,51.27,51.15,51.26,167673.0,42.6536,42.7453,42.6452,42.7369,167673.0
2019-03-22 12:55:00,51.27,51.27,51.2,51.24,123574.0,42.7453,42.7453,42.6869,42.7203,123574.0
2019-03-22 13:00:00,51.24,51.31,51.24,51.27,184603.0,42.7203,42.7786,42.7203,42.7453,184603.0
2019-03-22 13:05:00,51.28,51.33,51.27,51.33,94890.0,42.7536,42.7953,42.7453,42.7953,94890.0
2019-03-22 13:10:00,51.32,51.32,51.26,51.28,67207.0,42.787,42.787,42.7369,42.7536,67207.0
2019-03-22 13:15:00,51.29,51.3,51.26,51.26,128018.0,42.762,42.7703,42.7369,42.7369,128018.0
2019-03-22 13:20:00,51.26,51.28,51.22,51.24,125961.0,42.7369,42.7536,42.7036,42.7203,125961.0
2019-03-22 13:25:00,51.24,51.25,51.21,51.24,79774.0,42.7203,42.7286,42.6953,42.7203,79774.0
2019-03-22 13:30:00,51.24,51.32,51.23,51.26,121619.0,42.7203,42.787,42.7119,42.7369,121619.0
2019-03-22 13:35:00,51.26,51.3,51.25,51.26,84310.0,42.7369,42.7703,42.7286,42.7369,84310.0
2019-03-22 13:40:00,51.27,51.29,51.25,51.29,51889.0,42.7453,42.762,42.7286,42.762,51889.0
2019-03-22 13:45:00,51.28,51.29,51.25,51.25,71457.0,42.7536,42.762,42.7286,42.7286,71457.0
2019-03-22 13:50:00,51.25,51.25,51.2,51.23,200263.0,42.7286,42.7286,42.6869,42.7119,200263.0
2019-03-22 13:55:00,51.23,51.23,51.14,51.17,1582468.0,42.7119,42.7119,42.6369,42.6619,1582468.0
2019-03-22 14:00:00,51.16,51.19,51.13,51.19,3563571.0,42.6536,42.6786,42.6286,42.6786,3563571.0
2019-03-22 14:05:00,51.18,51.2,51.15,51.17,372940.0,42.6703,42.6869,42.6452,42.6619,372940.0
2019-03-22 14:10:00,51.17,51.24,51.17,51.23,370961.0,42.6619,42.7203,42.6619,42.7119,370961.0
2019-03-22 14:15:00,51.23,51.32,51.23,51.27,200081.0,42.7119,42.787,42.7119,42.7453,200081.0
2019-03-22 14:20:00,51.27,51.3,51.26,51.3,299492.0,42.7453,42.7703,42.7369,42.7703,299492.0
2019-03-22 14:25:00,51.3,51.33,51.28,51.3,262155.0,42.7703,42.7953,42.7536,42.7703,262155.0
2019-03-22 14:30:00,51.3,51.32,51.25,51.26,355807.0,42.7703,42.787,42.7286,42.7369,355807.0
2019-03-22 14:35:00,51.26,51.3,51.25,51.28,161863.0,42.7369,42.7703,42.7286,42.7536,161863.0
2019-03-22 14:40:00,51.27,51.32,51.27,51.28,89185.0,42.7453,42.787,42.7453,42.7536,89185.0
2019-03-22 14:45:00,51.29,51.32,51.27,51.3,89186.0,42.762,42.787,42.7453,42.7703,89186.0
2019-03-22 14:50:00,51.3,51.33,51.29,51.29,68905.0,42.7703,42.7953,42.762,42.762,68905.0
2019-03-22 14:55:00,51.3,51.3,51.28,51.29,42648.0,42.7703,42.7703,42.7536,42.762,42648.0
2019-03-22 15:00:00,51.29,51.34,51.27,51.28,61193.0,42.762,42.8036,42.7453,42.7536,61193.0
2019-03-22 15:05:00,51.27,51.29,51.25,51.25,106910.0,42.7453,42.762,42.7286,42.7286,106910.0
2019-03-22 15:10:00,51.25,51.26,51.2,51.22,151389.0,42.7286,42.7369,42.6869,42.7036,151389.0
2019-03-22 15:15:00,51.22,51.23,51.18,51.19,203591.0,42.7036,42.7119,42.6703,42.6786,203591.0
2019-03-22 15:20:00,51.18,51.23,51.18,51.22,55301.0,42.6703,42.7119,42.6703,42.7036,55301.0
2019-03-22 15:25:00,51.22,51.22,51.13,51.13,180641.0,42.7036,42.7036,42.6286,42.6286,180641.0
2019-03-22 15:30:00,51.13,51.15,51.07,51.08,297206.0,42.6286,42.6452,42.5785,42.5869,297206.0
2019-03-22 15:35:00,51.08,51.12,51.07,51.09,190148.0,42.5869,42.6202,42.5785,42.5952,190148.0
2019-03-22 15:40:00,51.09,51.1,51.06,51.07,133328.0,42.5952,42.6036,42.5702,42.5785,133328.0
2019-03-22 15:45:00,51.08,51.13,51.07,51.13,190251.0,42.5869,42.6286,42.5785,42.6286,190251.0
2019-03-22 15:50:00,51.12,51.13,51.08,51.12,266470.0,42.6202,42.6286,42.5869,42.6202,266470.0
2019-03-22 15:55:00,51.12,51.15,51.08,51.08,705785.0,42.6202,42.6452,42.5869,42.5869,705785.0
2019-03-25 09:30:00,51.02,51.08,51.01,51.06,735820.0,42.5369,42.5869,42.5285,42.5702,735820.0
2019-03-25 09:35:00,51.07,51.2,51.07,51.19,710399.0,42.5785,42.6869,42.5785,42.6786,710399.0
2019-03-25 09:40:00,51.18,51.19,51.08,51.08,588976.0,42.6703,42.6786,42.5869,42.5869,588976.0
2019-03-25 09:45:00,51.08,51.09,51.0,51.03,268261.0,42.5869,42.5952,42.5202,42.5452,268261.0
2019-03-25 09:50:00,51.03,51.1,51.02,51.03,262524.0,42.5452,42.6036,42.5369,42.5452,262524.0
2019-03-25 09:55:00,51.03,51.08,51.0,51.03,360806.0,42.5452,42.5869,42.5202,42.5452,360806.0
2019-03-25 10:00:00,51.03,51.12,51.01,51.04,242590.0,42.5452,42.6202,42.5285,42.5535,242590.0
2019-03-25 10:05:00,51.04,51.11,51.04,51.04,156952.0,42.5535,42.6119,42.5535,42.5535,156952.0
2019-03-25 10:10:00,51.04,51.05,50.96,50.99,155751.0,42.5535,42.5619,42.4868,42.5118,155751.0
2019-03-25 10:15:00,50.97,51.05,50.97,51.02,77988.0,42.4952,42.5619,42.4952,42.5369,77988.0
2019-03-25 10:20:00,51.02,51.04,50.98,51.04,200887.0,42.5369,42.5535,42.5035,42.5535,200887.0
2019-03-25 10:25:00,51.04,51.11,51.03,51.09,321341.0,42.5535,42.6119,42.5452,42.5952,321341.0
2019-03-25 10:30:00,51.08,51.16,51.07,51.12,156910.0,42.5869,42.6536,42.5785,42.6202,156910.0
2019-03-25 10:35:00,51.12,51.15,51.09,51.11,132453.0,42.6202,42.6452,42.5952,42.6119,132453.0
2019-03-25 10:40:00,51.1,51.17,51.1,51.15,136123.0,42.6036,42.6619,42.6036,42.6452,136123.0
2019-03-25 10:45:00,51.14,51.18,51.13,51.18,203862.0,42.6369,42.6703,42.6286,42.6703,203862.0
2019-03-25 10:50:00,51.19,51.25,51.18,51.22,208174.0,42.6786,42.7286,42.6703,42.7036,208174.0
2019-03-25 10:55:00,51.22,51.28,51.22,51.25,206424.0,42.7036,42.7536,42.7036,42.7286,206424.0
2019-03-25 11:00:00,51.26,51.26,51.22,51.23,302043.0,42.7369,42.7369,42.7036,42.7119,302043.0
2019-03-25 11:05:00,51.24,51.3,51.23,51.25,221162.0,42.7203,42.7703,42.7119,42.7286,221162.0
2019-03-25 11:10:00,51.26,51.26,51.21,51.25,71421.0,42.7369,42.7369,42.6953,42.7286,71421.0
2019-03-25 11:15:00,51.25,51.29,51.24,51.28,119398.0,42.7286,42.762,42.7203,42.7536,119398.0
2019-03-25 11:20:00,51.28,51.31,51.27,51.29,131555.0,42.7536,42.7786,42.7453,42.762,131555.0
2019-03-25 11:25:00,51.3,51.38,51.3,51.36,62481.0,42.7703,42.837,42.7703,42.8203,62481.0
2019-03-25 11:30:00,51.36,51.36,51.28,51.29,107121.0,42.8203,42.8203,42.7536,42.762,107121.0
2019-03-25 11:35:00,51.29,51.34,51.26,51.34,222511.0,42.762,42.8036,42.7369,42.8036,222511.0
2019-03-25 11:40:00,51.33,51.34,51.25,51.27,99204.0,42.7953,42.8036,42.7286,42.7453,99204.0
2019-03-25 11:45:00,51.27,51.29,51.23,51.25,220871.0,42.7453,42.762,42.7119,42.7286,220871.0
2019-03-25 11:50:00,51.24,51.3,51.24,51.29,64623.0,42.7203,42.7703,42.7203,42.762,64623.0
2019-03-25 11:55:00,51.29,51.29,51.23,51.23,94266.0,42.762,42.762,42.7119,42.7119,94266.0
2019-03-25 12:00:00,51.24,51.28,51.23,51.28,38301.0,42.7203,42.7536,42.7119,42.7536,38301.0
2019-03-25 12:05:00,51.28,51.29,51.24,51.25,46492.0,42.7536,42.762,42.7203,42.7286,46492.0
2019-03-25 12:10:00,51.24,51.29,51.24,51.29,80747.0,42.7203,42.762,42.7203,42.762,80747.0
2019-03-25 12:15:00,51.29,51.32,51.28,51.31,113109.0,42.762,42.787,42.7536,42.7786,113109.0
2019-03-25 12:20:00,51.31,51.36,51.31,51.35,241787.0,42.7786,42.8203,42.7786,42.812,241787.0
2019-03-25 12:25:00,51.35,51.36,51.31,51.32,86524.0,42.812,42.8203,42.7786,42.787,86524.0
2019-03-25 12:30:00,51.31,51.32,51.24,51.25,60627.0,42.7786,42.787,42.7203,42.7286,60627.0
2019-03-25 12:35:00,51.25,51.27,51.2,51.2,79490.0,42.7286,42.7453,42.6869,42.6869,79490.0
2019-03-25 12:40:00,51.2,51.21,51.16,51.18,42955.0,42.6869,42.6953,42.6536,42.6703,42955.0
2019-03-25 12:45:00,51.18,51.2,51.16,51.19,169269.0,42.6703,42.6869,42.6536,42.6786,169269.0
2019-03-25 12:50:00,51.19,51.23,51.18,51.23,67340.0,42.6786,42.7119,42.6703,42.7119,67340.0
2019-03-25 12:55:00,51.22,51.27,51.22,51.25,149882.0,42.7036,42.7453,42.7036,42.7286,149882.0
2019-03-25 13:00:00,51.25,51.25,51.17,51.18,373512.0,42.7286,42.7286,42.6619,42.6703,373512.0
2019-03-25 13:05:00,51.17,51.19,51.15,51.18,138776.0,42.6619,42.6786,42.6452,42.6703,138776.0
2019-03-25 13:10:00,51.17,51.23,51.17,51.19,127628.0,42.6619,42.7119,42.6619,42.6786,127628.0
2019-03-25 13:15:00,51.18,51.19,51.13,51.16,216514.0,42.6703,42.6786,42.6286,42.6536,216514.0
2019-03-25 13:20:00,51.15,51.17,51.12,51.17,219709.0,42.6452,42.6619,42.6202,42.6619,219709.0
2019-03-25 13:25:00,51.16,51.19,51.13,51.15,71264.0,42.6536,42.6786,42.6286,42.6452,71264.0
2019-03-25 13:30:00,51.15,51.19,51.12,51.19,110047.0,42.6452,42.6786,42.6202,42.6786,110047.0
2019-03-25 13:35:00,51.19,51.21,51.16,51.19,194242.0,42.6786,42.6953,42.6536,42.6786,194242.0
2019-03-25 13:40:00,51.18,51.22,51.17,51.17,97618.0,42.6703,42.7036,42.6619,42.6619,97618.0
2019-03-25 13:45:00,51.17,51.18,51.11,51.14,81993.0,42.6619,42.6703,42.6119,42.6369,81993.0
2019-03-25 13:50:00,51.14,51.16,51.1,51.11,56481.0,42.6369,42.6536,42.6036,42.6119,56481.0
2019-03-25 13:55:00,51.1,51.13,51.1,51.1,94700.0,42.6036,42.6286,42.6036,42.6036,94700.0
2019-03-25 14:00:00,51.11,51.13,51.09,51.09,65362.0,42.6119,42.6286,42.5952,42.5952,65362.0
2019-03-25 14:05:00,51.09,51.09,51.05,51.06,38498.0,42.5952,42.5952,42.5619,42.5702,38498.0
2019-03-25 14:10:00,51.06,51.12,51.05,51.1,137014.0,42.5702,42.6202,42.5619,42.6036,137014.0
2019-03-25 14:15:00,51.11,51.12,51.06,51.08,85925.0,42.6119,42.6202,42.5702,42.5869,85925.0
2019-03-25 14:20:00,51.08,51.09,51.03,51.05,86674.0,42.5869,42.5952,42.5452,42.5619,86674.0
2019-03-25 14:25:00,51.04,51.09,51.04,51.09,93754.0,42.5535,42.5952,42.5535,42.5952,93754.0
2019-03-25 14:30:00,51.09,51.13,51.08,51.12,70775.0,42.5952,42.6286,42.5869,42.6202,70775.0
2019-03-25 14:35:00,51.12,51.13,51.1,51.12,99369.0,42.6202,42.6286,42.6036,42.6202,99369.0
2019-03-25 14:40:00,51.12,51.16,51.11,51.15,66864.0,42.6202,42.6536,42.6119,42.6452,66864.0
2019-03-25 14:45:00,51.14,51.17,51.13,51.15,107218.0,42.6369,42.6619,42.6286,42.6452,107218.0
2019-03-25 14:50:00,51.15,51.16,51.14,51.16,61775.0,42.6452,42.6536,42.6369,42.6536,61775.0
2019-03-25 14:55:00,51.16,51.2,51.15,51.19,175567.0,42.6536,42.6869,42.6452,42.6786,175567.0
2019-03-25 15:00:00,51.2,51.22,51.19,51.21,37326.0,42.6869,42.7036,42.6786,42.6953,37326.0
2019-03-25 15:05:00,51.21,51.24,51.2,51.23,59003.0,42.6953,42.7203,42.6869,42.7119,59003.0
2019-03-25 15:10:00,51.23,51.29,51.23,51.28,218144.0,42.7119,42.762,42.7119,42.7536,218144.0
2019-03-25 15:15:00,51.28,51.29,51.25,51.25,218859.0,42.7536,42.762,42.7286,42.7286,218859.0
2019-03-25 15:20:00,51.25,51.27,51.23,51.24,188877.0,42.7286,42.7453,42.7119,42.7203,188877.0
2019-03-25 15:25:00,51.24,51.27,51.22,51.25,127126.0,42.7203,42.7453,42.7036,42.7286,127126.0
2019-03-25 15:30:00,51.25,51.26,51.22,51.23,154548.0,42.7286,42.7369,42.7036,42.7119,154548.0
2019-03-25 15:35:00,51.23,51.24,51.2,51.2,173619.0,42.7119,42.7203,42.6869,42.6869,173619.0
2019-03-25 15:40:00,51.2,51.23,51.19,51.22,156547.0,42.6869,42.7119,42.6786,42.7036,156547.0
2019-03-25 15:45:00,51.23,51.24,51.17,51.18,158458.0,42.7119,42.7203,42.6619,42.6703,158458.0
2019-03-25 15:50:00,51.18,51.22,51.17,51.19,201371.0,42.6703,42.7036,42.6619,42.6786,201371.0
2019-03-25 15:55:00,51.19,51.25,51.16,51.24,590360.0,42.6786,42.7286,42.6536,42.7203,590360.0
2019-03-26 09:30:00,51.43,51.45,51.38,51.43,423764.0,42.8787,42.8954,42.837,42.8787,423764.0
2019-03-26 09:35:00,51.42,51.48,51.42,51.48,334653.0,42.8703,42.9204,42.8703,42.9204,334653.0
2019-03-26 09:40:00,51.48,51.5,51.44,51.49,193475.0,42.9204,42.937,42.887,42.9287,193475.0
2019-03-26 09:45:00,51.49,51.5,51.41,51.41,424148.0,42.9287,42.937,42.862,42.862,424148.0
2019-03-26 09:50:00,51.41,51.46,51.41,51.46,224157.0,42.862,42.9037,42.862,42.9037,224157.0
2019-03-26 09:55:00,51.45,51.5,51.43,51.5,62379.0,42.8954,42.937,42.8787,42.937,62379.0
2019-03-26 10:00:00,51.5,51.53,51.48,51.48,143772.0,42.937,42.9621,42.9204,42.9204,143772.0
2019-03-26 10:05:00,51.48,51.48,51.42,51.44,1096034.0,42.9204,42.9204,42.8703,42.887,1096034.0
2019-03-26 10:10:00,51.44,51.46,51.41,51.42,100768.0,42.887,42.9037,42.862,42.8703,100768.0
2019-03-26 10:15:00,51.42,51.44,51.4,51.42,109406.0,42.8703,42.887,42.8537,42.8703,109406.0
2019-03-26 10:20:00,51.42,51.42,51.37,51.41,90821.0,42.8703,42.8703,42.8287,42.862,90821.0
2019-03-26 10:25:00,51.4,51.43,51.4,51.4,88008.0,42.8537,42.8787,42.8537,42.8537,88008.0
2019-03-26 10:30:00,51.4,51.42,51.35,51.36,168165.0,42.8537,42.8703,42.812,42.8203,168165.0
2019-03-26 10:35:00,51.36,51.4,51.34,51.39,112036.0,42.8203,42.8537,42.8036,42.8453,112036.0
2019-03-26 10:40:00,51.39,51.42,51.35,51.36,115390.0,42.8453,42.8703,42.812,42.8203,115390.0
2019-03-26 10:45:00,51.37,51.47,51.36,51.47,171712.0,42.8287,42.912,42.8203,42.912,171712.0
2019-03-26 10:50:00,51.47,51.5,51.45,51.49,51799.0,42.912,42.937,42.8954,42.9287,51799.0
2019-03-26 10:55:00,51.49,51.53,51.49,51.51,161633.0,42.9287,42.9621,42.9287,42.9454,161633.0
2019-03-26 11:00:00,51.51,51.53,51.48,51.48,162083.0,42.9454,42.9621,42.9204,42.9204,162083.0
2019-03-26 11:05:00,51.47,51.51,51.45,51.47,68500.0,42.912,42.9454,42.8954,42.912,68500.0
2019-03-26 11:10:00,51.46,51.47,51.44,51.45,38408.0,42.9037,42.912,42.887,42.8954,38408.0
2019-03-26 11:15:00,51.45,51.48,51.39,51.39,115545.0,42.8954,42.9204,42.8453,42.8453,115545.0
2019-03-26 11:20:00,51.4,51.42,51.37,51.39,67203.0,42.8537,42.8703,42.8287,42.8453,67203.0
2019-03-26 11:25:00,51.39,51.42,51.37,51.41,71369.0,42.8453,42.8703,42.8287,42.862,71369.0
2019-03-26 11:30:00,51.41,51.44,51.4,51.42,57463.0,42.862,42.887,42.8537,42.8703,57463.0
2019-03-26 11:35:00,51.42,51.47,51.41,51.46,80654.0,42.8703,42.912,42.862,42.9037,80654.0
2019-03-26 11:40:00,51.46,51.48,51.42,51.43,37873.0,42.9037,42.9204,42.8703,42.8787,37873.0
2019-03-26 11:45:00,51.43,51.43,51.38,51.4,97360.0,42.8787,42.8787,42.837,42.8537,97360.0
2019-03-26 11:50:00,51.4,51.4,51.32,51.34,97535.0,42.8537,42.8537,42.787,42.8036,97535.0
2019-03-26 11:55:00,51.33,51.36,51.32,51.34,107644.0,42.7953,42.8203,42.787,42.8036,107644.0
2019-03-26 12:00:00,51.34,51.37,51.33,51.36,131083.0,42.8036,42.8287,42.7953,42.8203,131083.0
2019-03-26 12:05:00,51.35,51.39,51.35,51.37,81275.0,42.812,42.8453,42.812,42.8287,81275.0
2019-03-26 12:10:00,51.37,51.39,51.36,51.38,86215.0,42.8287,42.8453,42.8203,42.837,86215.0
2019-03-26 12:15:00,51.38,51.4,51.36,51.38,150921.0,42.837,42.8537,42.8203,42.837,150921.0
2019-03-26 12:20:00,51.38,51.39,51.29,51.3,147141.0,42.837,42.8453,42.762,42.7703,147141.0
2019-03-26 12:25:00,51.29,51.31,51.27,51.3,142928.0,42.762,42.7786,42.7453,42.7703,142928.0
2019-03-26 12:30:00,51.3,51.31,51.28,51.3,92287.0,42.7703,42.7786,42.7536,42.7703,92287.0
2019-03-26 12:35:00,51.3,51.32,51.29,51.3,86442.0,42.7703,42.787,42.762,42.7703,86442.0
2019-03-26 12:40:00,51.3,51.3,51.25,51.27,187525.0,42.7703,42.7703,42.7286,42.7453,187525.0
2019-03-26 12:45:00,51.26,51.28,51.25,51.27,78893.0,42.7369,42.7536,42.7286,42.7453,78893.0
2019-03-26 12:50:00,51.27,51.32,51.27,51.31,87763.0,42.7453,42.787,42.7453,42.7786,87763.0
2019-03-26 12:55:00,51.31,51.32,51.29,51.32,79552.0,42.7786,42.787,42.762,42.787,79552.0
2019-03-26 13:00:00,51.32,51.38,51.3,51.35,182430.0,42.787,42.837,42.7703,42.812,182430.0
2019-03-26 13:05:00,51.35,51.36,51.32,51.33,105386.0,42.812,42.8203,42.787,42.7953,105386.0
2019-03-26 13:10:00,51.33,51.35,51.3,51.32,62153.0,42.7953,42.812,42.7703,42.787,62153.0
2019-03-26 13:15:00,51.31,51.33,51.3,51.33,133595.0,42.7786,42.7953,42.7703,42.7953,133595.0
2019-03-26 13:20:00,51.33,51.33,51.28,51.29,129320.0,42.7953,42.7953,42.7536,42.762,129320.0
2019-03-26 13:25:00,51.28,51.3,51.27,51.28,85578.0,42.7536,42.7703,42.7453,42.7536,85578.0
2019-03-26 13:30:00,51.28,51.29,51.26,51.27,55064.0,42.7536,42.762,42.7369,42.7453,55064.0
2019-03-26 13:35:00,51.27,51.27,51.22,51.25,45793.0,42.7453,42.7453,42.7036,42.7286,45793.0
2019-03-26 13:40:00,51.24,51.26,51.22,51.23,54361.0,42.7203,42.7369,42.7036,42.7119,54361.0
2019-03-26 13:45:00,51.23,51.27,51.23,51.25,60426.0,42.7119,42.7453,42.7119,42.7286,60426.0
2019-03-26 13:50:00,51.26,51.27,51.25,51.26,68128.0,42.7369,42.7453,42.7286,42.7369,68128.0
2019-03-26 13:55:00,51.26,51.27,51.19,51.21,151062.0,42.7369,42.7453,42.6786,42.6953,151062.0
2019-03-26 14:00:00,51.21,51.23,51.18,51.2,100183.0,42.6953,42.7119,42.6703,42.6869,100183.0
2019-03-26 14:05:00,51.2,51.25,51.2,51.23,47927.0,42.6869,42.7286,42.6869,42.7119,47927.0
2019-03-26 14:10:00,51.23,51.23,51.19,51.2,200914.0,42.7119,42.7119,42.6786,42.6869,200914.0
2019-03-26 14:15:00,51.2,51.24,51.19,51.23,84631.0,42.6869,42.7203,42.6786,42.7119,84631.0
2019-03-26 14:20:00,51.23,51.24,51.19,51.21,80041.0,42.7119,42.7203,42.6786,42.6953,80041.0
2019-03-26 14:25:00,51.21,51.22,51.15,51.16,131851.0,42.6953,42.7036,42.6452,42.6536,131851.0
2019-03-26 14:30:00,51.16,51.17,51.12,51.16,83169.0,42.6536,42.6619,42.6202,42.6536,83169.0
2019-03-26 14:35:00,51.16,51.21,51.15,51.2,102169.0,42.6536,42.6953,42.6452,42.6869,102169.0
2019-03-26 14:40:00,51.21,51.23,51.2,51.23,84195.0,42.6953,42.7119,42.6869,42.7119,84195.0
2019-03-26 14:45:00,51.23,51.24,51.21,51.23,100497.0,42.7119,42.7203,42.6953,42.7119,100497.0
2019-03-26 14:50:00,51.23,51.24,51.19,51.2,92843.0,42.7119,42.7203,42.6786,42.6869,92843.0
2019-03-26 14:55:00,51.19,51.24,51.19,51.24,106556.0,42.6786,42.7203,42.6786,42.7203,106556.0
2019-03-26 15:00:00,51.23,51.3,51.22,51.29,194722.0,42.7119,42.7703,42.7036,42.762,194722.0
2019-03-26 15:05:00,51.28,51.31,51.27,51.3,93495.0,42.7536,42.7786,42.7453,42.7703,93495.0
2019-03-26 15:10:00,51.3,51.31,51.28,51.28,78858.0,42.7703,42.7786,42.7536,42.7536,78858.0
2019-03-26 15:15:00,51.29,51.29,51.26,51.26,77536.0,42.762,42.762,42.7369,42.7369,77536.0
2019-03-26 15:20:00,51.26,51.26,51.23,51.24,55479.0,42.7369,42.7369,42.7119,42.7203,55479.0
2019-03-26 15:25:00,51.24,51.26,51.21,51.22,114093.0,42.7203,42.7369,42.6953,42.7036,114093.0
2019-03-26 15:30:00,51.22,51.24,51.2,51.23,175038.0,42.7036,42.7203,42.6869,42.7119,175038.0
2019-03-26 15:35:00,51.24,51.25,51.2,51.21,100504.0,42.7203,42.7286,42.6869,42.6953,100504.0
2019-03-26 15:40:00,51.21,51.22,51.2,51.2,87796.0,42.6953,42.7036,42.6869,42.6869,87796.0
2019-03-26 15:45:00,51.2,51.24,51.19,51.23,145027.0,42.6869,42.7203,42.6786,42.7119,145027.0
2019-03-26 15:50:00,51.23,51.32,51.23,51.31,189422.0,42.7119,42.787,42.7119,42.7786,189422.0
2019-03-26 15:55:00,51.32,51.38,51.31,51.38,714303.0,42.787,42.837,42.7786,42.837,714303.0
2019-03-27 09:30:00,51.15,51.24,51.14,51.2,175881.0,42.6452,42.7203,42.6369,42.6869,175881.0
2019-03-27 09:35:00,51.21,51.23,51.13,51.15,187389.0,42.6953,42.7119,42.6286,42.6452,187389.0
2019-03-27 09:40:00,51.16,51.18,51.1,51.12,289119.0,42.6536,42.6703,42.6036,42.6202,289119.0
2019-03-27 09:45:00,51.13,51.17,51.11,51.14,82958.0,42.6286,42.6619,42.6119,42.6369,82958.0
2019-03-27 09:50:00,51.13,51.21,51.11,51.16,156152.0,42.6286,42.6953,42.6119,42.6536,156152.0
2019-03-27 09:55:00,51.16,51.17,51.05,51.06,153820.0,42.6536,42.6619,42.5619,42.5702,153820.0
2019-03-27 10:00:00,51.05,51.08,51.02,51.03,164125.0,42.5619,42.5869,42.5369,42.5452,164125.0
2019-03-27 10:05:00,51.04,51.09,51.02,51.06,74851.0,42.5535,42.5952,42.5369,42.5702,74851.0
2019-03-27 10:10:00,51.07,51.1,51.06,51.09,178743.0,42.5785,42.6036,42.5702,42.5952,178743.0
2019-03-27 10:15:00,51.09,51.13,51.07,51.13,69041.0,42.5952,42.6286,42.5785,42.6286,69041.0
2019-03-27 10:20:00,51.12,51.14,51.09,51.12,159101.0,42.6202,42.6369,42.5952,42.6202,159101.0
2019-03-27 10:25:00,51.12,51.13,51.06,51.09,148445.0,42.6202,42.6286,42.5702,42.5952,148445.0
2019-03-27 10:30:00,51.07,51.12,51.04,51.04,79840.0,42.5785,42.6202,42.5535,42.5535,79840.0
2019-03-27 10:35:00,51.05,51.09,51.0,51.02,90164.0,42.5619,42.5952,42.5202,42.5369,90164.0
2019-03-27 10:40:00,51.01,51.04,50.95,50.98,537378.0,42.5285,42.5535,42.4785,42.5035,537378.0
2019-03-27 10:45:00,50.98,50.98,50.93,50.93,404155.0,42.5035,42.5035,42.4618,42.4618,404155.0
2019-03-27 10:50:00,50.92,50.96,50.89,50.91,487759.0,42.4535,42.4868,42.4285,42.4451,487759.0
2019-03-27 10:55:00,50.92,50.98,50.92,50.96,116700.0,42.4535,42.5035,42.4535,42.4868,116700.0
2019-03-27 11:00:00,50.96,50.99,50.87,50.88,105848.0,42.4868,42.5118,42.4118,42.4201,105848.0
2019-03-27 11:05:00,50.88,50.92,50.85,50.92,231694.0,42.4201,42.4535,42.3951,42.4535,231694.0
2019-03-27 11:10:00,50.91,50.94,50.87,50.88,74562.0,42.4451,42.4702,42.4118,42.4201,74562.0
2019-03-27 11:15:00,50.88,50.89,50.84,50.87,141020.0,42.4201,42.4285,42.3868,42.4118,141020.0
2019-03-27 11:20:00,50.87,50.93,50.85,50.92,46520.0,42.4118,42.4618,42.3951,42.4535,46520.0
2019-03-27 11:25:00,50.94,50.94,50.85,50.86,108191.0,42.4702,42.4702,42.3951,42.4035,108191.0
2019-03-27 11:30:00,50.86,50.88,50.79,50.8,280310.0,42.4035,42.4201,42.3451,42.3534,280310.0
2019-03-27 11:35:00,50.8,50.84,50.77,50.8,182791.0,42.3534,42.3868,42.3284,42.3534,182791.0
2019-03-27 11:40:00,50.81,50.82,50.75,50.75,215189.0,42.3618,42.3701,42.3117,42.3117,215189.0
2019-03-27 11:45:00,50.76,50.79,50.73,50.76,262482.0,42.3201,42.3451,42.2951,42.3201,262482.0
2019-03-27 11:50:00,50.76,50.79,50.69,50.73,285737.0,42.3201,42.3451,42.2617,42.2951,285737.0
2019-03-27 11:55:00,50.73,50.78,50.71,50.72,160487.0,42.2951,42.3368,42.2784,42.2867,160487.0
2019-03-27 12:00:00,50.72,50.81,50.68,50.8,274082.0,42.2867,42.3618,42.2534,42.3534,274082.0
2019-03-27 12:05:00,50.81,50.82,50.76,50.78,134991.0,42.3618,42.3701,42.3201,42.3368,134991.0
2019-03-27 12:10:00,50.78,50.83,50.77,50.78,240592.0,42.3368,42.3784,42.3284,42.3368,240592.0
2019-03-27 12:15:00,50.79,50.84,50.78,50.84,177341.0,42.3451,42.3868,42.3368,42.3868,177341.0
2019-03-27 12:20:00,50.84,50.89,50.83,50.88,279494.0,42.3868,42.4285,42.3784,42.4201,279494.0
2019-03-27 12:25:00,50.87,50.93,50.84,50.91,193640.0,42.4118,42.4618,42.3868,42.4451,193640.0
2019-03-27 12:30:00,50.91,50.93,50.89,50.92,97037.0,42.4451,42.4618,42.4285,42.4535,97037.0
2019-03-27 12:35:00,50.93,50.94,50.89,50.91,826508.0,42.4618,42.4702,42.4285,42.4451,826508.0
2019-03-27 12:40:00,50.91,50.94,50.88,50.93,265633.0,42.4451,42.4702,42.4201,42.4618,265633.0
2019-03-27 12:45:00,50.94,50.96,50.91,50.95,156932.0,42.4702,42.4868,42.4451,42.4785,156932.0
2019-03-27 12:50:00,50.95,50.99,50.92,50.97,170838.0,42.4785,42.5118,42.4535,42.4952,170838.0
2019-03-27 12:55:00,50.97,50.98,50.91,50.91,107456.0,42.4952,42.5035,42.4451,42.4451,107456.0
2019-03-27 13:00:00,50.92,50.93,50.88,50.89,417334.0,42.4535,42.4618,42.4201,42.4285,417334.0
2019-03-27 13:05:00,50.9,50.92,50.87,50.88,134208.0,42.4368,42.4535,42.4118,42.4201,134208.0
2019-03-27 13:10:00,50.88,51.03,50.87,51.03,225015.0,42.4201,42.5452,42.4118,42.5452,225015.0
2019-03-27 13:15:00,51.04,51.06,51.0,51.03,208354.0,42.5535,42.5702,42.5202,42.5452,208354.0
2019-03-27 13:20:00,51.02,51.05,51.0,51.02,156648.0,42.5369,42.5619,42.5202,42.5369,156648.0
2019-03-27 13:25:00,51.03,51.08,51.02,51.02,127221.0,42.5452,42.5869,42.5369,42.5369,127221.0
2019-03-27 13:30:00,51.02,51.05,50.99,50.99,141192.0,42.5369,42.5619,42.5118,42.5118,141192.0
2019-03-27 13:35:00,50.99,51.02,50.98,51.01,162628.0,42.5118,42.5369,42.5035,42.5285,162628.0
2019-03-27 13:40:00,51.01,51.04,51.0,51.03,153439.0,42.5285,42.5535,42.5202,42.5452,153439.0
2019-03-27 13:45:00,51.04,51.05,51.02,51.03,134070.0,42.5535,42.5619,42.5369,42.5452,134070.0
2019-03-27 13:50:00,51.03,51.05,51.02,51.05,145953.0,42.5452,42.5619,42.5369,42.5619,145953.0
2019-03-27 13:55:00,51.05,51.06,51.02,51.03,73024.0,42.5619,42.5702,42.5369,42.5452,73024.0
2019-03-27 14:00:00,51.03,51.04,50.99,51.02,134152.0,42.5452,42.5535,42.5118,42.5369,134152.0
2019-03-27 14:05:00,51.02,51.03,50.96,50.98,215763.0,42.5369,42.5452,42.4868,42.5035,215763.0
2019-03-27 14:10:00,50.98,51.02,50.96,51.0,421469.0,42.5035,42.5369,42.4868,42.5202,421469.0
2019-03-27 14:15:00,51.0,51.0,50.93,50.95,217491.0,42.5202,42.5202,42.4618,42.4785,217491.0
2019-03-27 14:20:00,50.96,50.96,50.92,50.95,78449.0,42.4868,42.4868,42.4535,42.4785,78449.0
2019-03-27 14:25:00,50.95,50.95,50.92,50.94,102094.0,42.4785,42.4785,42.4535,42.4702,102094.0
2019-03-27 14:30:00,50.93,50.96,50.9,50.9,189115.0,42.4618,42.4868,42.4368,42.4368,189115.0
2019-03-27 14:35:00,50.91,50.93,50.85,50.86,177482.0,42.4451,42.4618,42.3951,42.4035,177482.0
2019-03-27 14:40:00,50.86,50.89,50.85,50.87,89716.0,42.4035,42.4285,42.3951,42.4118,89716.0
2019-03-27 14:45:00,50.87,50.9,50.86,50.88,99120.0,42.4118,42.4368,42.4035,42.4201,99120.0
2019-03-27 14:50:00,50.87,50.91,50.87,50.88,140996.0,42.4118,42.4451,42.4118,42.4201,140996.0
2019-03-27 14:55:00,50.88,50.9,50.82,50.85,196536.0,42.4201,42.4368,42.3701,42.3951,196536.0
2019-03-27 15:00:00,50.86,50.87,50.84,50.85,113230.0,42.4035,42.4118,42.3868,42.3951,113230.0
2019-03-27 15:05:00,50.85,50.86,50.82,50.84,170935.0,42.3951,42.4035,42.3701,42.3868,170935.0
2019-03-27 15:10:00,50.85,50.88,50.84,50.86,109288.0,42.3951,42.4201,42.3868,42.4035,109288.0
2019-03-27 15:15:00,50.87,50.91,50.85,50.9,281038.0,42.4118,42.4451,42.3951,42.4368,281038.0
2019-03-27 15:20:00,50.9,50.93,50.88,50.9,154246.0,42.4368,42.4618,42.4201,42.4368,154246.0
2019-03-27 15:25:00,50.9,50.92,50.89,50.91,106416.0,42.4368,42.4535,42.4285,42.4451,106416.0
2019-03-27 15:30:00,50.92,50.97,50.92,50.95,214117.0,42.4535,42.4952,42.4535,42.4785,214117.0
2019-03-27 15:35:00,50.95,50.96,50.88,50.9,1168467.0,42.4785,42.4868,42.4201,42.4368,1168467.0
2019-03-27 15:40:00,50.9,50.92,50.88,50.89,127587.0,42.4368,42.4535,42.4201,42.4285,127587.0
2019-03-27 15:45:00,50.9,50.92,50.87,50.87,165330.0,42.4368,42.4535,42.4118,42.4118,165330.0
2019-03-27 15:50:00,50.87,50.88,50.81,50.81,252175.0,42.4118,42.4201,42.3618,42.3618,252175.0
2019-03-27 15:55:00,50.81,50.84,50.79,50.83,436468.0,42.3618,42.3868,42.3451,42.3784,436468.0
2019-03-28 09:30:00,50.99,51.03,50.91,50.95,148443.0,42.5118,42.5452,42.4451,42.4785,148443.0
2019-03-28 09:35:00,50.95,50.99,50.93,50.97,157110.0,42.4785,42.5118,42.4618,42.4952,157110.0
2019-03-28 09:40:00,50.97,50.99,50.9,50.99,79856.0,42.4952,42.5118,42.4368,42.5118,79856.0
2019-03-28 09:45:00,50.98,51.05,50.96,51.04,64956.0,42.5035,42.5619,42.4868,42.5535,64956.0
2019-03-28 09:50:00,51.05,51.07,50.98,51.01,122057.0,42.5619,42.5785,42.5035,42.5285,122057.0
2019-03-28 09:55:00,51.01,51.04,50.96,50.99,321447.0,42.5285,42.5535,42.4868,42.5118,321447.0
2019-03-28 10:00:00,50.99,51.05,50.96,51.04,156816.0,42.5118,42.5619,42.4868,42.5535,156816.0
2019-03-28 10:05:00,51.03,51.06,51.02,51.04,109194.0,42.5452,42.5702,42.5369,42.5535,109194.0
2019-03-28 10:10:00,51.05,51.07,50.99,51.01,89458.0,42.5619,42.5785,42.5118,42.5285,89458.0
2019-03-28 10:15:00,51.01,51.04,50.98,51.0,64864.0,42.5285,42.5535,42.5035,42.5202,64864.0
2019-03-28 10:20:00,51.0,51.04,50.98,51.02,184294.0,42.5202,42.5535,42.5035,42.5369,184294.0
2019-03-28 10:25:00,51.02,51.02,50.97,50.98,96893.0,42.5369,42.5369,42.4952,42.5035,96893.0
2019-03-28 10:30:00,50.98,51.03,50.96,51.01,83796.0,42.5035,42.5452,42.4868,42.5285,83796.0
2019-03-28 10:35:00,51.01,51.02,50.97,50.97,59492.0,42.5285,42.5369,42.4952,42.4952,59492.0
2019-03-28 10:40:00,50.97,51.0,50.95,51.0,82228.0,42.4952,42.5202,42.4785,42.5202,82228.0
2019-03-28 10:45:00,51.0,51.0,50.96,51.0,30843.0,42.5202,42.5202,42.4868,42.5202,30843.0
2019-03-28 10:50:00,51.0,51.0,50.96,50.97,229717.0,42.5202,42.5202,42.4868,42.4952,229717.0
2019-03-28 10:55:00,50.97,51.0,50.95,50.96,163794.0,42.4952,42.5202,42.4785,42.4868,163794.0
2019-03-28 11:00:00,50.95,50.97,50.91,50.91,170737.0,42.4785,42.4952,42.4451,42.4451,170737.0
2019-03-28 11:05:00,50.91,50.91,50.88,50.9,77641.0,42.4451,42.4451,42.4201,42.4368,77641.0
2019-03-28 11:10:00,50.9,50.93,50.89,50.91,53187.0,42.4368,42.4618,42.4285,42.4451,53187.0
2019-03-28 11:15:00,50.9,50.91,50.86,50.87,94940.0,42.4368,42.4451,42.4035,42.4118,94940.0
2019-03-28 11:20:00,50.87,50.9,50.84,50.86,90863.0,42.4118,42.4368,42.3868,42.4035,90863.0
2019-03-28 11:25:00,50.85,50.86,50.83,50.84,126435.0,42.3951,42.4035,42.3784,42.3868,126435.0
2019-03-28 11:30:00,50.83,50.87,50.82,50.86,78299.0,42.3784,42.4118,42.3701,42.4035,78299.0
2019-03-28 11:35:00,50.86,50.87,50.83,50.87,80076.0,42.4035,42.4118,42.3784,42.4118,80076.0
2019-03-28 11:40:00,50.86,50.88,50.84,50.88,83116.0,42.4035,42.4201,42.3868,42.4201,83116.0
2019-03-28 11:45:00,50.88,50.96,50.86,50.96,41285.0,42.4201,42.4868,42.4035,42.4868,41285.0
2019-03-28 11:50:00,50.96,50.97,50.89,50.9,89305.0,42.4868,42.4952,42.4285,42.4368,89305.0
2019-03-28 11:55:00,50.91,50.94,50.89,50.94,75274.0,42.4451,42.4702,42.4285,42.4702,75274.0
2019-03-28 12:00:00,50.93,50.94,50.9,50.91,103166.0,42.4618,42.4702,42.4368,42.4451,103166.0
2019-03-28 12:05:00,50.91,50.93,50.88,50.89,148782.0,42.4451,42.4618,42.4201,42.4285,148782.0
2019-03-28 12:10:00,50.89,50.9,50.84,50.86,124799.0,42.4285,42.4368,42.3868,42.4035,124799.0
2019-03-28 12:15:00,50.85,50.89,50.83,50.89,28603.0,42.3951,42.4285,42.3784,42.4285,28603.0
2019-03-28 12:20:00,50.88,50.91,50.88,50.91,69920.0,42.4201,42.4451,42.4201,42.4451,69920.0
2019-03-28 12:25:00,50.91,50.92,50.88,50.91,103188.0,42.4451,42.4535,42.4201,42.4451,103188.0
2019-03-28 12:30:00,50.91,50.92,50.88,50.89,123434.0,42.4451,42.4535,42.4201,42.4285,123434.0
2019-03-28 12:35:00,50.89,50.91,50.87,50.9,112779.0,42.4285,42.4451,42.4118,42.4368,112779.0
2019-03-28 12:40:00,50.91,50.97,50.9,50.97,201026.0,42.4451,42.4952,42.4368,42.4952,201026.0
2019-03-28 12:45:00,50.97,50.99,50.95,50.99,84893.0,42.4952,42.5118,42.4785,42.5118,84893.0
2019-03-28 12:50:00,50.99,51.03,50.98,51.02,40361.0,42.5118,42.5452,42.5035,42.5369,40361.0
2019-03-28 12:55:00,51.02,51.05,51.02,51.05,67263.0,42.5369,42.5619,42.5369,42.5619,67263.0
2019-03-28 13:00:00,51.04,51.07,51.03,51.07,29571.0,42.5535,42.5785,42.5452,42.5785,29571.0
2019-03-28 13:05:00,51.07,51.07,51.05,51.06,23638.0,42.5785,42.5785,42.5619,42.5702,23638.0
2019-03-28 13:10:00,51.05,51.09,51.05,51.08,25562.0,42.5619,42.5952,42.5619,42.5869,25562.0
2019-03-28 13:15:00,51.08,51.1,51.06,51.09,28739.0,42.5869,42.6036,42.5702,42.5952,28739.0
2019-03-28 13:20:00,51.09,51.1,51.08,51.08,31116.0,42.5952,42.6036,42.5869,42.5869,31116.0
2019-03-28 13:25:00,51.08,51.09,51.07,51.09,18116.0,42.5869,42.5952,42.5785,42.5952,18116.0
2019-03-28 13:30:00,51.08,51.12,51.08,51.1,41093.0,42.5869,42.6202,42.5869,42.6036,41093.0
2019-03-28 13:35:00,51.11,51.12,51.09,51.09,17493.0,42.6119,42.6202,42.5952,42.5952,17493.0
2019-03-28 13:40:00,51.1,51.1,51.09,51.09,20201.0,42.6036,42.6036,42.5952,42.5952,20201.0
2019-03-28 13:45:00,51.09,51.13,51.09,51.13,70513.0,42.5952,42.6286,42.5952,42.6286,70513.0
2019-03-28 13:50:00,51.13,51.16,51.12,51.15,92182.0,42.6286,42.6536,42.6202,42.6452,92182.0
2019-03-28 13:55:00,51.16,51.21,51.16,51.21,49175.0,42.6536,42.6953,42.6536,42.6953,49175.0
2019-03-28 14:00:00,51.2,51.23,51.18,51.19,83797.0,42.6869,42.7119,42.6703,42.6786,83797.0
2019-03-28 14:05:00,51.19,51.19,51.15,51.16,99940.0,42.6786,42.6786,42.6452,42.6536,99940.0
2019-03-28 14:10:00,51.16,51.19,51.16,51.18,20897.0,42.6536,42.6786,42.6536,42.6703,20897.0
2019-03-28 14:15:00,51.19,51.2,51.17,51.2,52644.0,42.6786,42.6869,42.6619,42.6869,52644.0
2019-03-28 14:20:00,51.19,51.21,51.17,51.2,36068.0,42.6786,42.6953,42.6619,42.6869,36068.0
2019-03-28 14:25:00,51.19,51.21,51.17,51.19,85672.0,42.6786,42.6953,42.6619,42.6786,85672.0
2019-03-28 14:30:00,51.19,51.2,51.16,51.17,129383.0,42.6786,42.6869,42.6536,42.6619,129383.0
2019-03-28 14:35:00,51.16,51.17,51.13,51.16,198389.0,42.6536,42.6619,42.6286,42.6536,198389.0
2019-03-28 14:40:00,51.15,51.16,51.12,51.12,84208.0,42.6452,42.6536,42.6202,42.6202,84208.0
2019-03-28 14:45:00,51.12,51.15,51.12,51.13,62332.0,42.6202,42.6452,42.6202,42.6286,62332.0
2019-03-28 14:50:00,51.13,51.15,51.12,51.13,57811.0,42.6286,42.6452,42.6202,42.6286,57811.0
2019-03-28 14:55:00,51.13,51.15,51.11,51.14,85808.0,42.6286,42.6452,42.6119,42.6369,85808.0
2019-03-28 15:00:00,51.15,51.2,51.13,51.19,133154.0,42.6452,42.6869,42.6286,42.6786,133154.0
2019-03-28 15:05:00,51.19,51.19,51.16,51.16,35309.0,42.6786,42.6786,42.6536,42.6536,35309.0
2019-03-28 15:10:00,51.16,51.21,51.16,51.2,80690.0,42.6536,42.6953,42.6536,42.6869,80690.0
2019-03-28 15:15:00,51.2,51.21,51.16,51.19,70640.0,42.6869,42.6953,42.6536,42.6786,70640.0
2019-03-28 15:20:00,51.19,51.19,51.16,51.18,93852.0,42.6786,42.6786,42.6536,42.6703,93852.0
2019-03-28 15:25:00,51.19,51.21,51.18,51.19,27874.0,42.6786,42.6953,42.6703,42.6786,27874.0
2019-03-28 15:30:00,51.19,51.21,51.17,51.2,123957.0,42.6786,42.6953,42.6619,42.6869,123957.0
2019-03-28 15:35:00,51.21,51.23,51.2,51.2,88035.0,42.6953,42.7119,42.6869,42.6869,88035.0
2019-03-28 15:40:00,51.2,51.2,51.18,51.19,125274.0,42.6869,42.6869,42.6703,42.6786,125274.0
2019-03-28 15:45:00,51.18,51.2,51.15,51.15,155824.0,42.6703,42.6869,42.6452,42.6452,155824.0
2019-03-28 15:50:00,51.16,51.17,51.13,51.17,144918.0,42.6536,42.6619,42.6286,42.6619,144918.0
2019-03-28 15:55:00,51.17,51.21,51.15,51.2,325376.0,42.6619,42.6953,42.6452,42.6869,325376.0
2019-03-29 09:30:00,51.71,51.75,51.65,51.65,154791.0,43.1121,43.1455,43.0621,43.0621,154791.0
2019-03-29 09:35:00,51.66,51.69,51.64,51.65,106262.0,43.0704,43.0955,43.0538,43.0621,106262.0
2019-03-29 09:40:00,51.65,51.69,51.62,51.68,185741.0,43.0621,43.0955,43.0371,43.0871,185741.0
2019-03-29 09:45:00,51.68,51.72,51.64,51.66,289184.0,43.0871,43.1205,43.0538,43.0704,289184.0
2019-03-29 09:50:00,51.66,51.69,51.64,51.69,244255.0,43.0704,43.0955,43.0538,43.0955,244255.0
2019-03-29 09:55:00,51.69,51.72,51.68,51.71,106477.0,43.0955,43.1205,43.0871,43.1121,106477.0
2019-03-29 10:00:00,51.71,51.74,51.67,51.73,218926.0,43.1121,43.1371,43.0788,43.1288,218926.0
2019-03-29 10:05:00,51.73,51.76,51.7,51.74,279327.0,43.1288,43.1538,43.1038,43.1371,279327.0
2019-03-29 10:10:00,51.74,51.78,51.7,51.77,97724.0,43.1371,43.1705,43.1038,43.1622,97724.0
2019-03-29 10:15:00,51.78,51.78,51.71,51.72,133002.0,43.1705,43.1705,43.1121,43.1205,133002.0
2019-03-29 10:20:00,51.73,51.74,51.66,51.68,281298.0,43.1288,43.1371,43.0704,43.0871,281298.0
2019-03-29 10:25:00,51.67,51.73,51.67,51.71,93459.0,43.0788,43.1288,43.0788,43.1121,93459.0
2019-03-29 10:30:00,51.71,51.71,51.64,51.64,149027.0,43.1121,43.1121,43.0538,43.0538,149027.0
2019-03-29 10:35:00,51.65,51.66,51.62,51.64,48892.0,43.0621,43.0704,43.0371,43.0538,48892.0
2019-03-29 10:40:00,51.64,51.67,51.53,51.54,85686.0,43.0538,43.0788,42.9621,42.9704,85686.0
2019-03-29 10:45:00,51.53,51.6,51.52,51.55,157807.0,42.9621,43.0204,42.9537,42.9787,157807.0
2019-03-29 10:50:00,51.53,51.53,51.46,51.47,88577.0,42.9621,42.9621,42.9037,42.912,88577.0
2019-03-29 10:55:00,51.47,51.54,51.46,51.53,142475.0,42.912,42.9704,42.9037,42.9621,142475.0
2019-03-29 11:00:00,51.53,51.58,51.53,51.56,208029.0,42.9621,43.0037,42.9621,42.9871,208029.0
2019-03-29 11:05:00,51.56,51.57,51.53,51.57,57581.0,42.9871,42.9954,42.9621,42.9954,57581.0
2019-03-29 11:10:00,51.57,51.61,51.56,51.58,151699.0,42.9954,43.0288,42.9871,43.0037,151699.0
2019-03-29 11:15:00,51.59,51.62,51.58,51.61,56585.0,43.0121,43.0371,43.0037,43.0288,56585.0
2019-03-29 11:20:00,51.61,51.61,51.58,51.6,48468.0,43.0288,43.0288,43.0037,43.0204,48468.0
2019-03-29 11:25:00,51.6,51.66,51.59,51.65,308467.0,43.0204,43.0704,43.0121,43.0621,308467.0
2019-03-29 11:30:00,51.66,51.67,51.62,51.65,547261.0,43.0704,43.0788,43.0371,43.0621,547261.0
2019-03-29 11:35:00,51.65,51.66,51.62,51.63,132474.0,43.0621,43.0704,43.0371,43.0454,132474.0
2019-03-29 11:40:00,51.63,51.64,51.6,51.61,109967.0,43.0454,43.0538,43.0204,43.0288,109967.0
2019-03-29 11:45:00,51.61,51.63,51.58,51.61,73295.0,43.0288,43.0454,43.0037,43.0288,73295.0
2019-03-29 11:50:00,51.61,51.64,51.59,51.61,130458.0,43.0288,43.0538,43.0121,43.0288,130458.0
2019-03-29 11:55:00,51.61,51.62,51.58,51.6,90854.0,43.0288,43.0371,43.0037,43.0204,90854.0
2019-03-29 12:00:00,51.6,51.62,51.58,51.62,85127.0,43.0204,43.0371,43.0037,43.0371,85127.0
2019-03-29 12:05:00,51.62,51.64,51.6,51.63,58758.0,43.0371,43.0538,43.0204,43.0454,58758.0
2019-03-29 12:10:00,51.63,51.65,51.61,51.61,169089.0,43.0454,43.0621,43.0288,43.0288,169089.0
2019-03-29 12:15:00,51.61,51.63,51.59,51.62,58401.0,43.0288,43.0454,43.0121,43.0371,58401.0
2019-03-29 12:20:00,51.62,51.63,51.6,51.61,35765.0,43.0371,43.0454,43.0204,43.0288,35765.0
2019-03-29 12:25:00,51.62,51.68,51.61,51.67,73005.0,43.0371,43.0871,43.0288,43.0788,73005.0
2019-03-29 12:30:00,51.68,51.71,51.66,51.71,149332.0,43.0871,43.1121,43.0704,43.1121,149332.0
2019-03-29 12:35:00,51.71,51.73,51.7,51.72,94268.0,43.1121,43.1288,43.1038,43.1205,94268.0
2019-03-29 12:40:00,51.73,51.74,51.71,51.71,16810.0,43.1288,43.1371,43.1121,43.1121,16810.0
2019-03-29 12:45:00,51.72,51.73,51.69,51.72,28695.0,43.1205,43.1288,43.0955,43.1205,28695.0
2019-03-29 12:50:00,51.71,51.72,51.69,51.71,42542.0,43.1121,43.1205,43.0955,43.1121,42542.0
2019-03-29 12:55:00,51.71,51.72,51.7,51.71,30013.0,43.1121,43.1205,43.1038,43.1121,30013.0
2019-03-29 13:00:00,51.72,51.72,51.7,51.71,36868.0,43.1205,43.1205,43.1038,43.1121,36868.0
2019-03-29 13:05:00,51.72,51.72,51.69,51.71,30901.0,43.1205,43.1205,43.0955,43.1121,30901.0
2019-03-29 13:10:00,51.72,51.72,51.7,51.7,30915.0,43.1205,43.1205,43.1038,43.1038,30915.0
2019-03-29 13:15:00,51.7,51.71,51.68,51.68,47288.0,43.1038,43.1121,43.0871,43.0871,47288.0
2019-03-29 13:20:00,51.68,51.69,51.65,51.67,22190.0,43.0871,43.0955,43.0621,43.0788,22190.0
2019-03-29 13:25:00,51.68,51.68,51.65,51.66,21597.0,43.0871,43.0871,43.0621,43.0704,21597.0
2019-03-29 13:30:00,51.65,51.67,51.64,51.64,45942.0,43.0621,43.0788,43.0538,43.0538,45942.0
2019-03-29 13:35:00,51.65,51.67,51.64,51.66,108500.0,43.0621,43.0788,43.0538,43.0704,108500.0
2019-03-29 13:40:00,51.67,51.73,51.66,51.73,90809.0,43.0788,43.1288,43.0704,43.1288,90809.0
2019-03-29 13:45:00,51.74,51.75,51.71,51.74,82321.0,43.1371,43.1455,43.1121,43.1371,82321.0
2019-03-29 13:50:00,51.75,51.75,51.7,51.7,153849.0,43.1455,43.1455,43.1038,43.1038,153849.0
2019-03-29 13:55:00,51.71,51.73,51.69,51.71,43238.0,43.1121,43.1288,43.0955,43.1121,43238.0
2019-03-29 14:00:00,51.7,51.73,51.7,51.72,50797.0,43.1038,43.1288,43.1038,43.1205,50797.0
2019-03-29 14:05:00,51.72,51.74,51.7,51.73,32397.0,43.1205,43.1371,43.1038,43.1288,32397.0
2019-03-29 14:10:00,51.74,51.77,51.73,51.76,31944.0,43.1371,43.1622,43.1288,43.1538,31944.0
2019-03-29 14:15:00,51.77,51.77,51.72,51.74,48086.0,43.1622,43.1622,43.1205,43.1371,48086.0
2019-03-29 14:20:00,51.74,51.74,51.71,51.72,98785.0,43.1371,43.1371,43.1121,43.1205,98785.0
2019-03-29 14:25:00,51.72,51.74,51.71,51.73,124141.0,43.1205,43.1371,43.1121,43.1288,124141.0
2019-03-29 14:30:00,51.73,51.76,51.73,51.75,41818.0,43.1288,43.1538,43.1288,43.1455,41818.0
2019-03-29 14:35:00,51.75,51.76,51.74,51.76,124066.0,43.1455,43.1538,43.1371,43.1538,124066.0
2019-03-29 14:40:00,51.76,51.77,51.71,51.74,226094.0,43.1538,43.1622,43.1121,43.1371,226094.0
2019-03-29 14:45:00,51.75,51.77,51.73,51.77,121522.0,43.1455,43.1622,43.1288,43.1622,121522.0
2019-03-29 14:50:00,51.77,51.78,51.75,51.77,181148.0,43.1622,43.1705,43.1455,43.1622,181148.0
2019-03-29 14:55:00,51.77,51.78,51.74,51.74,105857.0,43.1622,43.1705,43.1371,43.1371,105857.0
2019-03-29 15:00:00,51.75,51.78,51.74,51.75,199474.0,43.1455,43.1705,43.1371,43.1455,199474.0
2019-03-29 15:05:00,51.75,51.75,51.72,51.73,148055.0,43.1455,43.1455,43.1205,43.1288,148055.0
2019-03-29 15:10:00,51.74,51.75,51.71,51.72,147469.0,43.1371,43.1455,43.1121,43.1205,147469.0
2019-03-29 15:15:00,51.71,51.74,51.69,51.72,156299.0,43.1121,43.1371,43.0955,43.1205,156299.0
2019-03-29 15:20:00,51.71,51.72,51.68,51.68,199862.0,43.1121,43.1205,43.0871,43.0871,199862.0
2019-03-29 15:25:00,51.68,51.68,51.65,51.66,178228.0,43.0871,43.0871,43.0621,43.0704,178228.0
2019-03-29 15:30:00,51.67,51.7,51.65,51.7,158602.0,43.0788,43.1038,43.0621,43.1038,158602.0
2019-03-29 15:35:00,51.69,51.72,51.67,51.72,183189.0,43.0955,43.1205,43.0788,43.1205,183189.0
2019-03-29 15:40:00,51.72,51.73,51.71,51.72,137758.0,43.1205,43.1288,43.1121,43.1205,137758.0
2019-03-29 15:45:00,51.72,51.73,51.69,51.69,289079.0,43.1205,43.1288,43.0955,43.0955,289079.0
2019-03-29 15:50:00,51.69,51.76,51.68,51.73,404793.0,43.0955,43.1538,43.0871,43.1288,404793.0
2019-03-29 15:55:00,51.74,51.76,51.66,51.71,1250591.0,43.1371,43.1538,43.0704,43.1121,1250591.0
2019-04-01 09:30:00,52.39,52.42,52.35,52.38,289077.0,43.6791,43.7041,43.6457,43.6707,289077.0
2019-04-01 09:35:00,52.38,52.4,52.31,52.35,212792.0,43.6707,43.6874,43.6124,43.6457,212792.0
2019-04-01 09:40:00,52.36,52.37,52.27,52.29,86077.0,43.6541,43.6624,43.579,43.5957,86077.0
2019-04-01 09:45:00,52.29,52.3,52.26,52.26,130818.0,43.5957,43.604,43.5707,43.5707,130818.0
2019-04-01 09:50:00,52.26,52.29,52.26,52.26,247202.0,43.5707,43.5957,43.5707,43.5707,247202.0
2019-04-01 09:55:00,52.26,52.31,52.26,52.28,134693.0,43.5707,43.6124,43.5707,43.5874,134693.0
2019-04-01 10:00:00,52.28,52.37,52.28,52.36,428261.0,43.5874,43.6624,43.5874,43.6541,428261.0
2019-04-01 10:05:00,52.36,52.37,52.28,52.28,141540.0,43.6541,43.6624,43.5874,43.5874,141540.0
2019-04-01 10:10:00,52.29,52.31,52.26,52.3,119820.0,43.5957,43.6124,43.5707,43.604,119820.0
2019-04-01 10:15:00,52.3,52.33,52.28,52.32,103458.0,43.604,43.629,43.5874,43.6207,103458.0
2019-04-01 10:20:00,52.32,52.32,52.28,52.3,36743.0,43.6207,43.6207,43.5874,43.604,36743.0
2019-04-01 10:25:00,52.3,52.37,52.3,52.36,317297.0,43.604,43.6624,43.604,43.6541,317297.0
2019-04-01 10:30:00,52.37,52.41,52.36,52.41,373669.0,43.6624,43.6957,43.6541,43.6957,373669.0
2019-04-01 10:35:00,52.4,52.42,52.38,52.41,179714.0,43.6874,43.7041,43.6707,43.6957,179714.0
2019-04-01 10:40:00,52.42,52.43,52.4,52.41,140867.0,43.7041,43.7124,43.6874,43.6957,140867.0
2019-04-01 10:45:00,52.42,52.44,52.41,52.43,292821.0,43.7041,43.7208,43.6957,43.7124,292821.0
2019-04-01 10:50:00,52.43,52.45,52.41,52.45,308214.0,43.7124,43.7291,43.6957,43.7291,308214.0
2019-04-01 10:55:00,52.44,52.47,52.42,52.44,320706.0,43.7208,43.7458,43.7041,43.7208,320706.0
2019-04-01 11:00:00,52.44,52.47,52.43,52.43,130386.0,43.7208,43.7458,43.7124,43.7124,130386.0
2019-04-01 11:05:00,52.44,52.46,52.43,52.45,110051.0,43.7208,43.7374,43.7124,43.7291,110051.0
2019-04-01 11:10:00,52.45,52.45,52.42,52.44,48179.0,43.7291,43.7291,43.7041,43.7208,48179.0
2019-04-01 11:15:00,52.44,52.48,52.42,52.47,252575.0,43.7208,43.7541,43.7041,43.7458,252575.0
2019-04-01 11:20:00,52.46,52.48,52.42,52.43,97632.0,43.7374,43.7541,43.7041,43.7124,97632.0
2019-04-01 11:25:00,52.44,52.45,52.42,52.44,65093.0,43.7208,43.7291,43.7041,43.7208,65093.0
2019-04-01 11:30:00,52.44,52.44,52.4,52.43,38855.0,43.7208,43.7208,43.6874,43.7124,38855.0
2019-04-01 11:35:00,52.43,52.46,52.42,52.45,126180.0,43.7124,43.7374,43.7041,43.7291,126180.0
2019-04-01 11:40:00,52.45,52.48,52.45,52.46,134613.0,43.7291,43.7541,43.7291,43.7374,134613.0
2019-04-01 11:45:00,52.46,52.5,52.45,52.49,58902.0,43.7374,43.7708,43.7291,43.7624,58902.0
2019-04-01 11:50:00,52.5,52.51,52.49,52.51,107837.0,43.7708,43.7791,43.7624,43.7791,107837.0
2019-04-01 11:55:00,52.51,52.52,52.49,52.51,122267.0,43.7791,43.7874,43.7624,43.7791,122267.0
2019-04-01 12:00:00,52.51,52.51,52.48,52.49,27681.0,43.7791,43.7791,43.7541,43.7624,27681.0
2019-04-01 12:05:00,52.48,52.48,52.43,52.43,52488.0,43.7541,43.7541,43.7124,43.7124,52488.0
2019-04-01 12:10:00,52.44,52.45,52.41,52.43,32997.0,43.7208,43.7291,43.6957,43.7124,32997.0
2019-04-01 12:15:00,52.43,52.47,52.42,52.46,51806.0,43.7124,43.7458,43.7041,43.7374,51806.0
2019-04-01 12:20:00,52.46,52.46,52.44,52.45,46171.0,43.7374,43.7374,43.7208,43.7291,46171.0
2019-04-01 12:25:00,52.44,52.45,52.41,52.45,68328.0,43.7208,43.7291,43.6957,43.7291,68328.0
2019-04-01 12:30:00,52.44,52.47,52.44,52.46,28432.0,43.7208,43.7458,43.7208,43.7374,28432.0
2019-04-01 12:35:00,52.47,52.48,52.46,52.47,30862.0,43.7458,43.7541,43.7374,43.7458,30862.0
2019-04-01 12:40:00,52.47,52.48,52.46,52.47,24167.0,43.7458,43.7541,43.7374,43.7458,24167.0
2019-04-01 12:45:00,52.47,52.49,52.46,52.48,24379.0,43.7458,43.7624,43.7374,43.7541,24379.0
2019-04-01 12:50:00,52.48,52.48,52.45,52.46,179717.0,43.7541,43.7541,43.7291,43.7374,179717.0
2019-04-01 12:55:00,52.47,52.49,52.44,52.49,126481.0,43.7458,43.7624,43.7208,43.7624,126481.0
2019-04-01 13:00:00,52.49,52.51,52.48,52.5,127181.0,43.7624,43.7791,43.7541,43.7708,127181.0
2019-04-01 13:05:00,52.51,52.51,52.49,52.5,31185.0,43.7791,43.7791,43.7624,43.7708,31185.0
2019-04-01 13:10:00,52.5,52.5,52.47,52.48,51065.0,43.7708,43.7708,43.7458,43.7541,51065.0
2019-04-01 13:15:00,52.49,52.49,52.45,52.45,30608.0,43.7624,43.7624,43.7291,43.7291,30608.0
2019-04-01 13:20:00,52.45,52.48,52.44,52.46,22623.0,43.7291,43.7541,43.7208,43.7374,22623.0
2019-04-01 13:25:00,52.46,52.47,52.46,52.47,52190.0,43.7374,43.7458,43.7374,43.7458,52190.0
2019-04-01 13:30:00,52.46,52.47,52.44,52.46,28164.0,43.7374,43.7458,43.7208,43.7374,28164.0
2019-04-01 13:35:00,52.46,52.5,52.45,52.5,31423.0,43.7374,43.7708,43.7291,43.7708,31423.0
2019-04-01 13:40:00,52.49,52.49,52.46,52.47,40403.0,43.7624,43.7624,43.7374,43.7458,40403.0
2019-04-01 13:45:00,52.46,52.5,52.46,52.48,16917.0,43.7374,43.7708,43.7374,43.7541,16917.0
2019-04-01 13:50:00,52.48,52.51,52.48,52.49,99990.0,43.7541,43.7791,43.7541,43.7624,99990.0
2019-04-01 13:55:00,52.49,52.51,52.49,52.49,27668.0,43.7624,43.7791,43.7624,43.7624,27668.0
2019-04-01 14:00:00,52.5,52.55,52.49,52.55,83782.0,43.7708,43.8125,43.7624,43.8125,83782.0
2019-04-01 14:05:00,52.55,52.56,52.54,52.55,158019.0,43.8125,43.8208,43.8041,43.8125,158019.0
2019-04-01 14:10:00,52.55,52.56,52.52,52.53,130689.0,43.8125,43.8208,43.7874,43.7958,130689.0
2019-04-01 14:15:00,52.53,52.55,52.51,52.52,96381.0,43.7958,43.8125,43.7791,43.7874,96381.0
2019-04-01 14:20:00,52.51,52.52,52.51,52.52,30183.0,43.7791,43.7874,43.7791,43.7874,30183.0
2019-04-01 14:25:00,52.51,52.53,52.49,52.49,56955.0,43.7791,43.7958,43.7624,43.7624,56955.0
2019-04-01 14:30:00,52.5,52.51,52.49,52.51,34234.0,43.7708,43.7791,43.7624,43.7791,34234.0
2019-04-01 14:35:00,52.51,52.51,52.49,52.5,79131.0,43.7791,43.7791,43.7624,43.7708,79131.0
2019-04-01 14:40:00,52.5,52.53,52.5,52.52,25005.0,43.7708,43.7958,43.7708,43.7874,25005.0
2019-04-01 14:45:00,52.52,52.54,52.52,52.52,107788.0,43.7874,43.8041,43.7874,43.7874,107788.0
2019-04-01 14:50:00,52.52,52.53,52.5,52.51,195613.0,43.7874,43.7958,43.7708,43.7791,195613.0
2019-04-01 14:55:00,52.51,52.53,52.5,52.51,229698.0,43.7791,43.7958,43.7708,43.7791,229698.0
2019-04-01 15:00:00,52.52,52.52,52.48,52.51,579941.0,43.7874,43.7874,43.7541,43.7791,579941.0
2019-04-01 15:05:00,52.51,52.54,52.49,52.5,2293495.0,43.7791,43.8041,43.7624,43.7708,2293495.0
2019-04-01 15:10:00,52.49,52.53,52.48,52.51,402039.0,43.7624,43.7958,43.7541,43.7791,402039.0
2019-04-01 15:15:00,52.51,52.55,52.5,52.55,340704.0,43.7791,43.8125,43.7708,43.8125,340704.0
2019-04-01 15:20:00,52.54,52.56,52.54,52.55,66892.0,43.8041,43.8208,43.8041,43.8125,66892.0
2019-04-01 15:25:00,52.56,52.56,52.54,52.56,65755.0,43.8208,43.8208,43.8041,43.8208,65755.0
2019-04-01 15:30:00,52.55,52.56,52.54,52.55,199201.0,43.8125,43.8208,43.8041,43.8125,199201.0
2019-04-01 15:35:00,52.55,52.55,52.54,52.55,48187.0,43.8125,43.8125,43.8041,43.8125,48187.0
2019-04-01 15:40:00,52.55,52.56,52.54,52.55,170253.0,43.8125,43.8208,43.8041,43.8125,170253.0
2019-04-01 15:45:00,52.55,52.56,52.54,52.55,340276.0,43.8125,43.8208,43.8041,43.8125,340276.0
2019-04-01 15:50:00,52.55,52.56,52.54,52.55,662915.0,43.8125,43.8208,43.8041,43.8125,662915.0
2019-04-01 15:55:00,52.54,52.56,52.5,52.53,1970468.0,43.8041,43.8208,43.7708,43.7958,1970468.0
2019-04-02 09:30:00,52.56,52.59,52.48,52.52,270797.0,43.8208,43.8458,43.7541,43.7874,270797.0
2019-04-02 09:35:00,52.52,52.57,52.51,52.54,256040.0,43.7874,43.8291,43.7791,43.8041,256040.0
2019-04-02 09:40:00,52.54,52.55,52.51,52.53,170366.0,43.8041,43.8125,43.7791,43.7958,170366.0
2019-04-02 09:45:00,52.53,52.54,52.49,52.53,152406.0,43.7958,43.8041,43.7624,43.7958,152406.0
2019-04-02 09:50:00,52.53,52.53,52.47,52.48,168791.0,43.7958,43.7958,43.7458,43.7541,168791.0
2019-04-02 09:55:00,52.48,52.5,52.46,52.48,142649.0,43.7541,43.7708,43.7374,43.7541,142649.0
2019-04-02 10:00:00,52.48,52.48,52.42,52.45,157209.0,43.7541,43.7541,43.7041,43.7291,157209.0
2019-04-02 10:05:00,52.44,52.48,52.43,52.48,127889.0,43.7208,43.7541,43.7124,43.7541,127889.0
2019-04-02 10:10:00,52.47,52.48,52.44,52.48,107763.0,43.7458,43.7541,43.7208,43.7541,107763.0
2019-04-02 10:15:00,52.48,52.5,52.44,52.47,207475.0,43.7541,43.7708,43.7208,43.7458,207475.0
2019-04-02 10:20:00,52.47,52.47,52.43,52.44,118984.0,43.7458,43.7458,43.7124,43.7208,118984.0
2019-04-02 10:25:00,52.44,52.45,52.42,52.43,134298.0,43.7208,43.7291,43.7041,43.7124,134298.0
2019-04-02 10:30:00,52.44,52.44,52.4,52.41,179617.0,43.7208,43.7208,43.6874,43.6957,179617.0
2019-04-02 10:35:00,52.41,52.41,52.36,52.37,111217.0,43.6957,43.6957,43.6541,43.6624,111217.0
2019-04-02 10:40:00,52.37,52.38,52.35,52.36,78245.0,43.6624,43.6707,43.6457,43.6541,78245.0
2019-04-02 10:45:00,52.37,52.39,52.36,52.37,99807.0,43.6624,43.6791,43.6541,43.6624,99807.0
2019-04-02 10:50:00,52.37,52.42,52.36,52.41,88283.0,43.6624,43.7041,43.6541,43.6957,88283.0
2019-04-02 10:55:00,52.4,52.41,52.36,52.36,126634.0,43.6874,43.6957,43.6541,43.6541,126634.0
2019-04-02 11:00:00,52.36,52.36,52.27,52.27,211155.0,43.6541,43.6541,43.579,43.579,211155.0
2019-04-02 11:05:00,52.28,52.3,52.23,52.25,189628.0,43.5874,43.604,43.5457,43.5623,189628.0
2019-04-02 11:10:00,52.25,52.26,52.2,52.21,82870.0,43.5623,43.5707,43.5207,43.529,82870.0
2019-04-02 11:15:00,52.22,52.29,52.2,52.27,53274.0,43.5373,43.5957,43.5207,43.579,53274.0
2019-04-02 11:20:00,52.27,52.32,52.26,52.3,58840.0,43.579,43.6207,43.5707,43.604,58840.0
2019-04-02 11:25:00,52.3,52.32,52.26,52.31,207387.0,43.604,43.6207,43.5707,43.6124,207387.0
2019-04-02 11:30:00,52.31,52.32,52.26,52.29,95698.0,43.6124,43.6207,43.5707,43.5957,95698.0
2019-04-02 11:35:00,52.29,52.31,52.26,52.29,79953.0,43.5957,43.6124,43.5707,43.5957,79953.0
2019-04-02 11:40:00,52.29,52.32,52.28,52.3,83379.0,43.5957,43.6207,43.5874,43.604,83379.0
2019-04-02 11:45:00,52.3,52.34,52.3,52.33,90579.0,43.604,43.6374,43.604,43.629,90579.0
2019-04-02 11:50:00,52.33,52.34,52.31,52.33,85652.0,43.629,43.6374,43.6124,43.629,85652.0
2019-04-02 11:55:00,52.33,52.36,52.32,52.33,128304.0,43.629,43.6541,43.6207,43.629,128304.0
2019-04-02 12:00:00,52.33,52.38,52.32,52.38,118842.0,43.629,43.6707,43.6207,43.6707,118842.0
2019-04-02 12:05:00,52.37,52.38,52.36,52.37,35096.0,43.6624,43.6707,43.6541,43.6624,35096.0
2019-04-02 12:10:00,52.37,52.37,52.34,52.36,31716.0,43.6624,43.6624,43.6374,43.6541,31716.0
2019-04-02 12:15:00,52.36,52.36,52.31,52.32,75393.0,43.6541,43.6541,43.6124,43.6207,75393.0
2019-04-02 12:20:00,52.32,52.33,52.26,52.27,116191.0,43.6207,43.629,43.5707,43.579,116191.0
2019-04-02 12:25:00,52.26,52.28,52.25,52.28,48161.0,43.5707,43.5874,43.5623,43.5874,48161.0
2019-04-02 12:30:00,52.28,52.28,52.25,52.27,51248.0,43.5874,43.5874,43.5623,43.579,51248.0
2019-04-02 12:35:00,52.26,52.29,52.25,52.29,80514.0,43.5707,43.5957,43.5623,43.5957,80514.0
2019-04-02 12:40:00,52.29,52.3,52.25,52.28,62910.0,43.5957,43.604,43.5623,43.5874,62910.0
2019-04-02 12:45:00,52.27,52.28,52.26,52.28,41767.0,43.579,43.5874,43.5707,43.5874,41767.0
2019-04-02 12:50:00,52.27,52.3,52.26,52.3,49526.0,43.579,43.604,43.5707,43.604,49526.0
2019-04-02 12:55:00,52.3,52.3,52.27,52.28,34570.0,43.604,43.604,43.579,43.5874,34570.0
2019-04-02 13:00:00,52.28,52.3,52.26,52.3,93619.0,43.5874,43.604,43.5707,43.604,93619.0
2019-04-02 13:05:00,52.3,52.38,52.28,52.36,118619.0,43.604,43.6707,43.5874,43.6541,118619.0
2019-04-02 13:10:00,52.36,52.36,52.32,52.34,48846.0,43.6541,43.6541,43.6207,43.6374,48846.0
2019-04-02 13:15:00,52.35,52.36,52.32,52.33,103411.0,43.6457,43.6541,43.6207,43.629,103411.0
2019-04-02 13:20:00,52.33,52.36,52.32,52.34,51699.0,43.629,43.6541,43.6207,43.6374,51699.0
2019-04-02 13:25:00,52.33,52.34,52.33,52.34,31589.0,43.629,43.6374,43.629,43.6374,31589.0
2019-04-02 13:30:00,52.34,52.38,52.33,52.38,151992.0,43.6374,43.6707,43.629,43.6707,151992.0
2019-04-02 13:35:00,52.38,52.38,52.35,52.37,128435.0,43.6707,43.6707,43.6457,43.6624,128435.0
2019-04-02 13:40:00,52.37,52.37,52.35,52.37,156188.0,43.6624,43.6624,43.6457,43.6624,156188.0
2019-04-02 13:45:00,52.37,52.38,52.35,52.36,129618.0,43.6624,43.6707,43.6457,43.6541,129618.0
2019-04-02 13:50:00,52.35,52.36,52.32,52.33,194811.0,43.6457,43.6541,43.6207,43.629,194811.0
2019-04-02 13:55:00,52.34,52.34,52.31,52.32,470887.0,43.6374,43.6374,43.6124,43.6207,470887.0
2019-04-02 14:00:00,52.32,52.34,52.31,52.33,195731.0,43.6207,43.6374,43.6124,43.629,195731.0
2019-04-02 14:05:00,52.33,52.35,52.32,52.33,40795.0,43.629,43.6457,43.6207,43.629,40795.0
2019-04-02 14:10:00,52.34,52.36,52.33,52.34,191478.0,43.6374,43.6541,43.629,43.6374,191478.0
2019-04-02 14:15:00,52.34,52.36,52.33,52.35,102912.0,43.6374,43.6541,43.629,43.6457,102912.0
2019-04-02 14:20:00,52.36,52.37,52.35,52.36,81724.0,43.6541,43.6624,43.6457,43.6541,81724.0
2019-04-02 14:25:00,52.36,52.4,52.35,52.39,138343.0,43.6541,43.6874,43.6457,43.6791,138343.0
2019-04-02 14:30:00,52.4,52.41,52.39,52.41,39268.0,43.6874,43.6957,43.6791,43.6957,39268.0
2019-04-02 14:35:00,52.41,52.42,52.39,52.4,94659.0,43.6957,43.7041,43.6791,43.6874,94659.0
2019-04-02 14:40:00,52.4,52.42,52.39,52.4,58679.0,43.6874,43.7041,43.6791,43.6874,58679.0
2019-04-02 14:45:00,52.41,52.41,52.39,52.39,54806.0,43.6957,43.6957,43.6791,43.6791,54806.0
2019-04-02 14:50:00,52.4,52.4,52.38,52.4,80558.0,43.6874,43.6874,43.6707,43.6874,80558.0
2019-04-02 14:55:00,52.4,52.42,52.39,52.41,101612.0,43.6874,43.7041,43.6791,43.6957,101612.0
2019-04-02 15:00:00,52.41,52.42,52.39,52.4,122963.0,43.6957,43.7041,43.6791,43.6874,122963.0
2019-04-02 15:05:00,52.41,52.41,52.37,52.38,129999.0,43.6957,43.6957,43.6624,43.6707,129999.0
2019-04-02 15:10:00,52.38,52.38,52.37,52.38,107832.0,43.6707,43.6707,43.6624,43.6707,107832.0
2019-04-02 15:15:00,52.37,52.38,52.37,52.38,88390.0,43.6624,43.6707,43.6624,43.6707,88390.0
2019-04-02 15:20:00,52.37,52.38,52.36,52.36,147939.0,43.6624,43.6707,43.6541,43.6541,147939.0
2019-04-02 15:25:00,52.37,52.38,52.36,52.38,97902.0,43.6624,43.6707,43.6541,43.6707,97902.0
2019-04-02 15:30:00,52.38,52.38,52.35,52.38,86794.0,43.6707,43.6707,43.6457,43.6707,86794.0
2019-04-02 15:35:00,52.38,52.38,52.37,52.37,170535.0,43.6707,43.6707,43.6624,43.6624,170535.0
2019-04-02 15:40:00,52.37,52.39,52.36,52.38,145022.0,43.6624,43.6791,43.6541,43.6707,145022.0
2019-04-02 15:45:00,52.37,52.39,52.36,52.37,211187.0,43.6624,43.6791,43.6541,43.6624,211187.0
2019-04-02 15:50:00,52.38,52.38,52.35,52.36,1270291.0,43.6707,43.6707,43.6457,43.6541,1270291.0
2019-04-02 15:55:00,52.35,52.36,52.31,52.34,1890693.0,43.6457,43.6541,43.6124,43.6374,1890693.0
2019-04-03 09:30:00,52.84,52.91,52.84,52.89,487814.0,44.0542,44.1126,44.0542,44.0959,487814.0
2019-04-03 09:35:00,52.89,52.91,52.87,52.9,257204.0,44.0959,44.1126,44.0793,44.1043,257204.0
2019-04-03 09:40:00,52.9,52.94,52.89,52.93,655597.0,44.1043,44.1376,44.0959,44.1293,655597.0
2019-04-03 09:45:00,52.93,52.96,52.91,52.92,470138.0,44.1293,44.1543,44.1126,44.1209,470138.0
2019-04-03 09:50:00,52.93,52.93,52.87,52.92,593364.0,44.1293,44.1293,44.0793,44.1209,593364.0
2019-04-03 09:55:00,52.93,52.93,52.87,52.88,377424.0,44.1293,44.1293,44.0793,44.0876,377424.0
2019-04-03 10:00:00,52.88,52.92,52.85,52.88,643610.0,44.0876,44.1209,44.0626,44.0876,643610.0
2019-04-03 10:05:00,52.89,52.93,52.86,52.93,387442.0,44.0959,44.1293,44.0709,44.1293,387442.0
2019-04-03 10:10:00,52.94,52.95,52.91,52.95,166278.0,44.1376,44.146,44.1126,44.146,166278.0
2019-04-03 10:15:00,52.95,52.99,52.94,52.98,115594.0,44.146,44.1793,44.1376,44.171,115594.0
2019-04-03 10:20:00,52.98,53.0,52.96,52.99,384023.0,44.171,44.1876,44.1543,44.1793,384023.0
2019-04-03 10:25:00,53.0,53.0,52.96,52.98,61245.0,44.1876,44.1876,44.1543,44.171,61245.0
2019-04-03 10:30:00,52.97,53.02,52.95,53.02,164110.0,44.1626,44.2043,44.146,44.2043,164110.0
2019-04-03 10:35:00,53.01,53.05,53.0,53.03,158164.0,44.196,44.2293,44.1876,44.2127,158164.0
2019-04-03 10:40:00,53.04,53.05,53.01,53.02,30360.0,44.221,44.2293,44.196,44.2043,30360.0
2019-04-03 10:45:00,53.01,53.02,52.97,52.97,82960.0,44.196,44.2043,44.1626,44.1626,82960.0
2019-04-03 10:50:00,52.97,53.01,52.96,53.0,70818.0,44.1626,44.196,44.1543,44.1876,70818.0
2019-04-03 10:55:00,53.0,53.03,52.98,52.98,61159.0,44.1876,44.2127,44.171,44.171,61159.0
2019-04-03 11:00:00,52.99,53.03,52.98,53.02,75495.0,44.1793,44.2127,44.171,44.2043,75495.0
2019-04-03 11:05:00,53.02,53.04,53.01,53.03,52646.0,44.2043,44.221,44.196,44.2127,52646.0
2019-04-03 11:10:00,53.03,53.04,53.0,53.01,40291.0,44.2127,44.221,44.1876,44.196,40291.0
2019-04-03 11:15:00,53.01,53.03,52.99,53.02,65992.0,44.196,44.2127,44.1793,44.2043,65992.0
2019-04-03 11:20:00,53.02,53.02,52.97,52.98,52908.0,44.2043,44.2043,44.1626,44.171,52908.0
2019-04-03 11:25:00,52.98,52.99,52.95,52.98,35188.0,44.171,44.1793,44.146,44.171,35188.0
2019-04-03 11:30:00,52.98,53.0,52.97,52.98,34308.0,44.171,44.1876,44.1626,44.171,34308.0
2019-04-03 11:35:00,53.0,53.02,52.98,53.01,48988.0,44.1876,44.2043,44.171,44.196,48988.0
2019-04-03 11:40:00,53.01,53.03,53.0,53.02,58031.0,44.196,44.2127,44.1876,44.2043,58031.0
2019-04-03 11:45:00,53.02,53.05,53.02,53.04,48343.0,44.2043,44.2293,44.2043,44.221,48343.0
2019-04-03 11:50:00,53.04,53.09,53.03,53.08,60785.0,44.221,44.2627,44.2127,44.2543,60785.0
2019-04-03 11:55:00,53.08,53.09,53.06,53.08,38910.0,44.2543,44.2627,44.2377,44.2543,38910.0
2019-04-03 12:00:00,53.08,53.09,53.05,53.08,65044.0,44.2543,44.2627,44.2293,44.2543,65044.0
2019-04-03 12:05:00,53.08,53.1,53.07,53.1,69762.0,44.2543,44.271,44.246,44.271,69762.0
2019-04-03 12:10:00,53.1,53.11,53.06,53.07,106175.0,44.271,44.2793,44.2377,44.246,106175.0
2019-04-03 12:15:00,53.07,53.08,53.03,53.03,100440.0,44.246,44.2543,44.2127,44.2127,100440.0
2019-04-03 12:20:00,53.03,53.05,53.03,53.03,64719.0,44.2127,44.2293,44.2127,44.2127,64719.0
2019-04-03 12:25:00,53.04,53.07,53.03,53.05,24573.0,44.221,44.246,44.2127,44.2293,24573.0
2019-04-03 12:30:00,53.05,53.06,53.03,53.04,132404.0,44.2293,44.2377,44.2127,44.221,132404.0
2019-04-03 12:35:00,53.05,53.05,53.01,53.03,40800.0,44.2293,44.2293,44.196,44.2127,40800.0
2019-04-03 12:40:00,53.03,53.04,53.02,53.04,41541.0,44.2127,44.221,44.2043,44.221,41541.0
2019-04-03 12:45:00,53.03,53.04,53.0,53.01,41673.0,44.2127,44.221,44.1876,44.196,41673.0
2019-04-03 12:50:00,53.01,53.01,52.97,52.97,50124.0,44.196,44.196,44.1626,44.1626,50124.0
2019-04-03 12:55:00,52.98,52.98,52.95,52.97,57681.0,44.171,44.171,44.146,44.1626,57681.0
2019-04-03 13:00:00,52.97,53.0,52.97,52.99,25184.0,44.1626,44.1876,44.1626,44.1793,25184.0
2019-04-03 13:05:00,52.99,53.0,52.98,53.0,55890.0,44.1793,44.1876,44.171,44.1876,55890.0
2019-04-03 13:10:00,53.0,53.0,52.96,52.97,19963.0,44.1876,44.1876,44.1543,44.1626,19963.0
2019-04-03 13:15:00,52.97,52.97,52.94,52.94,52118.0,44.1626,44.1626,44.1376,44.1376,52118.0
2019-04-03 13:20:00,52.94,52.97,52.93,52.94,53409.0,44.1376,44.1626,44.1293,44.1376,53409.0
2019-04-03 13:25:00,52.95,52.98,52.94,52.97,26170.0,44.146,44.171,44.1376,44.1626,26170.0
2019-04-03 13:30:00,52.97,52.98,52.95,52.98,46838.0,44.1626,44.171,44.146,44.171,46838.0
2019-04-03 13:35:00,52.98,52.99,52.97,52.97,55003.0,44.171,44.1793,44.1626,44.1626,55003.0
2019-04-03 13:40:00,52.96,52.97,52.88,52.91,87752.0,44.1543,44.1626,44.0876,44.1126,87752.0
2019-04-03 13:45:00,52.9,52.93,52.89,52.93,21121.0,44.1043,44.1293,44.0959,44.1293,21121.0
2019-04-03 13:50:00,52.93,52.93,52.86,52.87,103363.0,44.1293,44.1293,44.0709,44.0793,103363.0
2019-04-03 13:55:00,52.87,52.87,52.83,52.83,117959.0,44.0793,44.0793,44.0459,44.0459,117959.0
2019-04-03 14:00:00,52.83,52.84,52.77,52.8,135056.0,44.0459,44.0542,43.9959,44.0209,135056.0
2019-04-03 14:05:00,52.79,52.82,52.79,52.81,84564.0,44.0126,44.0376,44.0126,44.0292,84564.0
2019-04-03 14:10:00,52.81,52.82,52.76,52.77,120689.0,44.0292,44.0376,43.9875,43.9959,120689.0
2019-04-03 14:15:00,52.77,52.79,52.75,52.77,157050.0,43.9959,44.0126,43.9792,43.9959,157050.0
2019-04-03 14:20:00,52.77,52.8,52.77,52.78,110840.0,43.9959,44.0209,43.9959,44.0042,110840.0
2019-04-03 14:25:00,52.79,52.82,52.78,52.82,106789.0,44.0126,44.0376,44.0042,44.0376,106789.0
2019-04-03 14:30:00,52.81,52.82,52.78,52.8,110079.0,44.0292,44.0376,44.0042,44.0209,110079.0
2019-04-03 14:35:00,52.8,52.8,52.76,52.77,109619.0,44.0209,44.0209,43.9875,43.9959,109619.0
2019-04-03 14:40:00,52.77,52.77,52.74,52.75,178117.0,43.9959,43.9959,43.9709,43.9792,178117.0
2019-04-03 14:45:00,52.75,52.78,52.74,52.77,86185.0,43.9792,44.0042,43.9709,43.9959,86185.0
2019-04-03 14:50:00,52.77,52.8,52.77,52.78,144862.0,43.9959,44.0209,43.9959,44.0042,144862.0
2019-04-03 14:55:00,52.78,52.79,52.75,52.75,98811.0,44.0042,44.0126,43.9792,43.9792,98811.0
2019-04-03 15:00:00,52.75,52.77,52.74,52.75,125856.0,43.9792,43.9959,43.9709,43.9792,125856.0
2019-04-03 15:05:00,52.75,52.76,52.68,52.69,98294.0,43.9792,43.9875,43.9208,43.9292,98294.0
2019-04-03 15:10:00,52.69,52.69,52.64,52.65,137752.0,43.9292,43.9292,43.8875,43.8958,137752.0
2019-04-03 15:15:00,52.64,52.68,52.62,52.66,174589.0,43.8875,43.9208,43.8708,43.9042,174589.0
2019-04-03 15:20:00,52.66,52.69,52.64,52.69,129177.0,43.9042,43.9292,43.8875,43.9292,129177.0
2019-04-03 15:25:00,52.69,52.77,52.68,52.77,312305.0,43.9292,43.9959,43.9208,43.9959,312305.0
2019-04-03 15:30:00,52.77,52.78,52.73,52.76,298307.0,43.9959,44.0042,43.9625,43.9875,298307.0
2019-04-03 15:35:00,52.76,52.78,52.74,52.75,150486.0,43.9875,44.0042,43.9709,43.9792,150486.0
2019-04-03 15:40:00,52.76,52.76,52.73,52.76,193591.0,43.9875,43.9875,43.9625,43.9875,193591.0
2019-04-03 15:45:00,52.76,52.77,52.73,52.75,209696.0,43.9875,43.9959,43.9625,43.9792,209696.0
2019-04-03 15:50:00,52.75,52.77,52.72,52.75,813725.0,43.9792,43.9959,43.9542,43.9792,813725.0
2019-04-03 15:55:00,52.75,52.77,52.69,52.71,2507480.0,43.9792,43.9959,43.9292,43.9459,2507480.0
2019-04-04 09:30:00,52.68,52.73,52.65,52.72,271091.0,43.9208,43.9625,43.8958,43.9542,271091.0
2019-04-04 09:35:00,52.72,52.78,52.72,52.77,321650.0,43.9542,44.0042,43.9542,43.9959,321650.0
2019-04-04 09:40:00,52.78,52.81,52.76,52.78,240877.0,44.0042,44.0292,43.9875,44.0042,240877.0
2019-04-04 09:45:00,52.79,52.86,52.78,52.84,229007.0,44.0126,44.0709,44.0042,44.0542,229007.0
2019-04-04 09:50:00,52.85,52.88,52.84,52.87,232470.0,44.0626,44.0876,44.0542,44.0793,232470.0
2019-04-04 09:55:00,52.87,52.89,52.85,52.88,187788.0,44.0793,44.0959,44.0626,44.0876,187788.0
2019-04-04 10:00:00,52.88,52.91,52.87,52.87,147822.0,44.0876,44.1126,44.0793,44.0793,147822.0
2019-04-04 10:05:00,52.88,52.89,52.86,52.87,81991.0,44.0876,44.0959,44.0709,44.0793,81991.0
2019-04-04 10:10:00,52.86,52.91,52.85,52.88,61327.0,44.0709,44.1126,44.0626,44.0876,61327.0
2019-04-04 10:15:00,52.88,52.9,52.83,52.83,115327.0,44.0876,44.1043,44.0459,44.0459,115327.0
2019-04-04 10:20:00,52.84,52.88,52.84,52.85,148940.0,44.0542,44.0876,44.0542,44.0626,148940.0
2019-04-04 10:25:00,52.85,52.89,52.84,52.85,109816.0,44.0626,44.0959,44.0542,44.0626,109816.0
2019-04-04 10:30:00,52.85,52.85,52.78,52.78,52703.0,44.0626,44.0626,44.0042,44.0042,52703.0
2019-04-04 10:35:00,52.79,52.83,52.77,52.83,78614.0,44.0126,44.0459,43.9959,44.0459,78614.0
2019-04-04 10:40:00,52.84,52.92,52.84,52.92,79432.0,44.0542,44.1209,44.0542,44.1209,79432.0
2019-04-04 10:45:00,52.92,52.98,52.91,52.98,106911.0,44.1209,44.171,44.1126,44.171,106911.0
2019-04-04 10:50:00,52.97,52.98,52.94,52.97,89690.0,44.1626,44.171,44.1376,44.1626,89690.0
2019-04-04 10:55:00,52.98,52.98,52.94,52.94,64468.0,44.171,44.171,44.1376,44.1376,64468.0
2019-04-04 11:00:00,52.95,52.97,52.92,52.94,123195.0,44.146,44.1626,44.1209,44.1376,123195.0
2019-04-04 11:05:00,52.94,52.98,52.91,52.97,83810.0,44.1376,44.171,44.1126,44.1626,83810.0
2019-04-04 11:10:00,52.97,52.97,52.92,52.93,65573.0,44.1626,44.1626,44.1209,44.1293,65573.0
2019-04-04 11:15:00,52.93,52.93,52.87,52.89,64614.0,44.1293,44.1293,44.0793,44.0959,64614.0
2019-04-04 11:20:00,52.88,52.89,52.85,52.88,31450.0,44.0876,44.0959,44.0626,44.0876,31450.0
2019-04-04 11:25:00,52.88,52.92,52.87,52.91,30181.0,44.0876,44.1209,44.0793,44.1126,30181.0
2019-04-04 11:30:00,52.91,52.93,52.87,52.89,208017.0,44.1126,44.1293,44.0793,44.0959,208017.0
2019-04-04 11:35:00,52.89,52.97,52.88,52.97,92072.0,44.0959,44.1626,44.0876,44.1626,92072.0
2019-04-04 11:40:00,52.97,52.98,52.95,52.95,20523.0,44.1626,44.171,44.146,44.146,20523.0
2019-04-04 11:45:00,52.95,52.99,52.94,52.96,129148.0,44.146,44.1793,44.1376,44.1543,129148.0
2019-04-04 11:50:00,52.97,52.97,52.92,52.93,142865.0,44.1626,44.1626,44.1209,44.1293,142865.0
2019-04-04 11:55:00,52.93,52.97,52.92,52.92,60459.0,44.1293,44.1626,44.1209,44.1209,60459.0
2019-04-04 12:00:00,52.93,52.94,52.91,52.94,80214.0,44.1293,44.1376,44.1126,44.1376,80214.0
2019-04-04 12:05:00,52.94,52.98,52.94,52.96,35971.0,44.1376,44.171,44.1376,44.1543,35971.0
2019-04-04 12:10:00,52.95,52.96,52.93,52.93,18000.0,44.146,44.1543,44.1293,44.1293,18000.0
2019-04-04 12:15:00,52.93,52.94,52.86,52.89,37621.0,44.1293,44.1376,44.0709,44.0959,37621.0
2019-04-04 12:20:00,52.88,52.98,52.87,52.96,109219.0,44.0876,44.171,44.0793,44.1543,109219.0
2019-04-04 12:25:00,52.96,52.98,52.89,52.9,159856.0,44.1543,44.171,44.0959,44.1043,159856.0
2019-04-04 12:30:00,52.9,52.91,52.87,52.89,55183.0,44.1043,44.1126,44.0793,44.0959,55183.0
2019-04-04 12:35:00,52.89,52.95,52.89,52.94,117659.0,44.0959,44.146,44.0959,44.1376,117659.0
2019-04-04 12:40:00,52.94,52.97,52.94,52.95,334108.0,44.1376,44.1626,44.1376,44.146,334108.0
2019-04-04 12:45:00,52.97,52.97,52.91,52.95,69388.0,44.1626,44.1626,44.1126,44.146,69388.0
2019-04-04 12:50:00,52.96,52.98,52.95,52.98,45474.0,44.1543,44.171,44.146,44.171,45474.0
2019-04-04 12:55:00,52.98,52.99,52.96,52.98,83198.0,44.171,44.1793,44.1543,44.171,83198.0
2019-04-04 13:00:00,52.98,52.99,52.94,52.94,114613.0,44.171,44.1793,44.1376,44.1376,114613.0
2019-04-04 13:05:00,52.95,52.99,52.95,52.97,60247.0,44.146,44.1793,44.146,44.1626,60247.0
2019-04-04 13:10:00,52.97,52.97,52.93,52.94,163948.0,44.1626,44.1626,44.1293,44.1376,163948.0
2019-04-04 13:15:00,52.94,52.99,52.94,52.98,37070.0,44.1376,44.1793,44.1376,44.171,37070.0
2019-04-04 13:20:00,52.98,53.03,52.97,53.0,171301.0,44.171,44.2127,44.1626,44.1876,171301.0
2019-04-04 13:25:00,53.01,53.03,52.99,53.02,24598.0,44.196,44.2127,44.1793,44.2043,24598.0
2019-04-04 13:30:00,53.01,53.04,53.0,53.04,55150.0,44.196,44.221,44.1876,44.221,55150.0
2019-04-04 13:35:00,53.04,53.05,53.03,53.04,72572.0,44.221,44.2293,44.2127,44.221,72572.0
2019-04-04 13:40:00,53.04,53.04,53.01,53.03,31265.0,44.221,44.221,44.196,44.2127,31265.0
2019-04-04 13:45:00,53.03,53.06,53.03,53.04,34739.0,44.2127,44.2377,44.2127,44.221,34739.0
2019-04-04 13:50:00,53.03,53.07,53.03,53.07,38862.0,44.2127,44.246,44.2127,44.246,38862.0
2019-04-04 13:55:00,53.06,53.06,53.02,53.03,42980.0,44.2377,44.2377,44.2043,44.2127,42980.0
2019-04-04 14:00:00,53.03,53.03,53.0,53.01,54513.0,44.2127,44.2127,44.1876,44.196,54513.0
2019-04-04 14:05:00,53.02,53.05,53.01,53.04,32919.0,44.2043,44.2293,44.196,44.221,32919.0
2019-04-04 14:10:00,53.04,53.08,53.03,53.07,28880.0,44.221,44.2543,44.2127,44.246,28880.0
2019-04-04 14:15:00,53.08,53.09,53.05,53.08,36669.0,44.2543,44.2627,44.2293,44.2543,36669.0
2019-04-04 14:20:00,53.08,53.1,53.07,53.09,225004.0,44.2543,44.271,44.246,44.2627,225004.0
2019-04-04 14:25:00,53.1,53.1,53.06,53.06,99133.0,44.271,44.271,44.2377,44.2377,99133.0
2019-04-04 14:30:00,53.06,53.07,53.05,53.06,76541.0,44.2377,44.246,44.2293,44.2377,76541.0
2019-04-04 14:35:00,53.07,53.08,53.06,53.07,54652.0,44.246,44.2543,44.2377,44.246,54652.0
2019-04-04 14:40:00,53.07,53.09,53.07,53.08,54489.0,44.246,44.2627,44.246,44.2543,54489.0
2019-04-04 14:45:00,53.09,53.1,53.06,53.09,37206.0,44.2627,44.271,44.2377,44.2627,37206.0
2019-04-04 14:50:00,53.08,53.1,53.08,53.1,46386.0,44.2543,44.271,44.2543,44.271,46386.0
2019-04-04 14:55:00,53.1,53.1,53.08,53.09,29801.0,44.271,44.271,44.2543,44.2627,29801.0
2019-04-04 15:00:00,53.09,53.1,53.05,53.05,157802.0,44.2627,44.271,44.2293,44.2293,157802.0
2019-04-04 15:05:00,53.05,53.07,53.03,53.03,149260.0,44.2293,44.246,44.2127,44.2127,149260.0
2019-04-04 15:10:00,53.03,53.06,53.03,53.04,108238.0,44.2127,44.2377,44.2127,44.221,108238.0
2019-04-04 15:15:00,53.04,53.04,53.02,53.02,91170.0,44.221,44.221,44.2043,44.2043,91170.0
2019-04-04 15:20:00,53.02,53.03,53.0,53.01,63313.0,44.2043,44.2127,44.1876,44.196,63313.0
2019-04-04 15:25:00,53.01,53.02,53.0,53.01,109476.0,44.196,44.2043,44.1876,44.196,109476.0
2019-04-04 15:30:00,53.0,53.02,53.0,53.01,159949.0,44.1876,44.2043,44.1876,44.196,159949.0
2019-04-04 15:35:00,53.01,53.02,53.01,53.02,144557.0,44.196,44.2043,44.196,44.2043,144557.0
2019-04-04 15:40:00,53.02,53.02,52.99,53.0,409216.0,44.2043,44.2043,44.1793,44.1876,409216.0
2019-04-04 15:45:00,52.99,53.0,52.96,52.97,240733.0,44.1793,44.1876,44.1543,44.1626,240733.0
2019-04-04 15:50:00,52.98,53.01,52.98,53.0,194270.0,44.171,44.196,44.171,44.1876,194270.0
2019-04-04 15:55:00,53.0,53.03,52.98,53.03,402760.0,44.1876,44.2127,44.171,44.2127,402760.0
2019-04-05 09:30:00,53.17,53.23,53.15,53.2,390101.0,44.3294,44.3794,44.3127,44.3544,390101.0
2019-04-05 09:35:00,53.18,53.22,53.14,53.14,531001.0,44.3377,44.3711,44.3044,44.3044,531001.0
2019-04-05 09:40:00,53.15,53.23,53.13,53.22,1142306.0,44.3127,44.3794,44.296,44.3711,1142306.0
2019-04-05 09:45:00,53.23,53.25,53.22,53.22,271963.0,44.3794,44.3961,44.3711,44.3711,271963.0
2019-04-05 09:50:00,53.22,53.26,53.2,53.26,126140.0,44.3711,44.4044,44.3544,44.4044,126140.0
2019-04-05 09:55:00,53.26,53.27,53.23,53.25,303063.0,44.4044,44.4127,44.3794,44.3961,303063.0
2019-04-05 10:00:00,53.25,53.31,53.24,53.3,279498.0,44.3961,44.4461,44.3877,44.4378,279498.0
2019-04-05 10:05:00,53.3,53.37,53.3,53.36,186310.0,44.4378,44.4961,44.4378,44.4878,186310.0
2019-04-05 10:10:00,53.36,53.39,53.34,53.38,137310.0,44.4878,44.5128,44.4711,44.5045,137310.0
2019-04-05 10:15:00,53.38,53.44,53.37,53.38,717848.0,44.5045,44.5545,44.4961,44.5045,717848.0
2019-04-05 10:20:00,53.38,53.42,53.37,53.39,231612.0,44.5045,44.5378,44.4961,44.5128,231612.0
2019-04-05 10:25:00,53.4,53.43,53.35,53.38,156490.0,44.5211,44.5461,44.4794,44.5045,156490.0
2019-04-05 10:30:00,53.38,53.43,53.38,53.4,99518.0,44.5045,44.5461,44.5045,44.5211,99518.0
2019-04-05 10:35:00,53.4,53.41,53.36,53.4,101368.0,44.5211,44.5295,44.4878,44.5211,101368.0
2019-04-05 10:40:00,53.41,53.42,53.36,53.39,95804.0,44.5295,44.5378,44.4878,44.5128,95804.0
2019-04-05 10:45:00,53.4,53.42,53.38,53.39,152032.0,44.5211,44.5378,44.5045,44.5128,152032.0
2019-04-05 10:50:00,53.4,53.45,53.39,53.44,154935.0,44.5211,44.5628,44.5128,44.5545,154935.0
2019-04-05 10:55:00,53.45,53.45,53.37,53.39,90747.0,44.5628,44.5628,44.4961,44.5128,90747.0
2019-04-05 11:00:00,53.39,53.42,53.37,53.39,81194.0,44.5128,44.5378,44.4961,44.5128,81194.0
2019-04-05 11:05:00,53.39,53.4,53.35,53.37,73040.0,44.5128,44.5211,44.4794,44.4961,73040.0
2019-04-05 11:10:00,53.36,53.42,53.36,53.37,186379.0,44.4878,44.5378,44.4878,44.4961,186379.0
2019-04-05 11:15:00,53.38,53.4,53.35,53.35,149701.0,44.5045,44.5211,44.4794,44.4794,149701.0
2019-04-05 11:20:00,53.35,53.38,53.34,53.37,90985.0,44.4794,44.5045,44.4711,44.4961,90985.0
2019-04-05 11:25:00,53.36,53.39,53.33,53.38,71935.0,44.4878,44.5128,44.4628,44.5045,71935.0
2019-04-05 11:30:00,53.37,53.38,53.34,53.35,106504.0,44.4961,44.5045,44.4711,44.4794,106504.0
2019-04-05 11:35:00,53.34,53.38,53.34,53.37,57657.0,44.4711,44.5045,44.4711,44.4961,57657.0
2019-04-05 11:40:00,53.37,53.39,53.36,53.38,55155.0,44.4961,44.5128,44.4878,44.5045,55155.0
2019-04-05 11:45:00,53.39,53.39,53.36,53.37,286141.0,44.5128,44.5128,44.4878,44.4961,286141.0
2019-04-05 11:50:00,53.36,53.37,53.33,53.37,93365.0,44.4878,44.4961,44.4628,44.4961,93365.0
2019-04-05 11:55:00,53.37,53.37,53.34,53.36,83650.0,44.4961,44.4961,44.4711,44.4878,83650.0
2019-04-05 12:00:00,53.36,53.37,53.34,53.34,82301.0,44.4878,44.4961,44.4711,44.4711,82301.0
2019-04-05 12:05:00,53.35,53.36,53.34,53.35,60368.0,44.4794,44.4878,44.4711,44.4794,60368.0
2019-04-05 12:10:00,53.34,53.37,53.34,53.36,51732.0,44.4711,44.4961,44.4711,44.4878,51732.0
2019-04-05 12:15:00,53.36,53.37,53.34,53.35,231414.0,44.4878,44.4961,44.4711,44.4794,231414.0
2019-04-05 12:20:00,53.36,53.39,53.35,53.39,280254.0,44.4878,44.5128,44.4794,44.5128,280254.0
2019-04-05 12:25:00,53.38,53.4,53.37,53.4,87189.0,44.5045,44.5211,44.4961,44.5211,87189.0
2019-04-05 12:30:00,53.4,53.41,53.39,53.41,45737.0,44.5211,44.5295,44.5128,44.5295,45737.0
2019-04-05 12:35:00,53.41,53.41,53.34,53.35,134841.0,44.5295,44.5295,44.4711,44.4794,134841.0
2019-04-05 12:40:00,53.35,53.36,53.34,53.36,74483.0,44.4794,44.4878,44.4711,44.4878,74483.0
2019-04-05 12:45:00,53.35,53.38,53.35,53.38,34495.0,44.4794,44.5045,44.4794,44.5045,34495.0
2019-04-05 12:50:00,53.37,53.39,53.36,53.37,53250.0,44.4961,44.5128,44.4878,44.4961,53250.0
2019-04-05 12:55:00,53.37,53.37,53.35,53.37,30137.0,44.4961,44.4961,44.4794,44.4961,30137.0
2019-04-05 13:00:00,53.37,53.38,53.36,53.36,76096.0,44.4961,44.5045,44.4878,44.4878,76096.0
2019-04-05 13:05:00,53.36,53.37,53.34,53.37,34075.0,44.4878,44.4961,44.4711,44.4961,34075.0
2019-04-05 13:10:00,53.37,53.38,53.36,53.37,97215.0,44.4961,44.5045,44.4878,44.4961,97215.0
2019-04-05 13:15:00,53.37,53.39,53.36,53.38,69324.0,44.4961,44.5128,44.4878,44.5045,69324.0
2019-04-05 13:20:00,53.39,53.4,53.38,53.4,64957.0,44.5128,44.5211,44.5045,44.5211,64957.0
2019-04-05 13:25:00,53.4,53.41,53.39,53.4,79933.0,44.5211,44.5295,44.5128,44.5211,79933.0
2019-04-05 13:30:00,53.4,53.41,53.39,53.4,75896.0,44.5211,44.5295,44.5128,44.5211,75896.0
2019-04-05 13:35:00,53.4,53.41,53.39,53.4,24695.0,44.5211,44.5295,44.5128,44.5211,24695.0
2019-04-05 13:40:00,53.41,53.41,53.4,53.41,16314.0,44.5295,44.5295,44.5211,44.5295,16314.0
2019-04-05 13:45:00,53.41,53.42,53.4,53.42,107116.0,44.5295,44.5378,44.5211,44.5378,107116.0
2019-04-05 13:50:00,53.42,53.43,53.41,53.43,35393.0,44.5378,44.5461,44.5295,44.5461,35393.0
2019-04-05 13:55:00,53.43,53.43,53.42,53.43,25559.0,44.5461,44.5461,44.5378,44.5461,25559.0
2019-04-05 14:00:00,53.43,53.45,53.42,53.45,212294.0,44.5461,44.5628,44.5378,44.5628,212294.0
2019-04-05 14:05:00,53.44,53.44,53.42,53.44,81541.0,44.5545,44.5545,44.5378,44.5545,81541.0
2019-04-05 14:10:00,53.44,53.45,53.43,53.44,84311.0,44.5545,44.5628,44.5461,44.5545,84311.0
2019-04-05 14:15:00,53.44,53.45,53.44,53.44,62909.0,44.5545,44.5628,44.5545,44.5545,62909.0
2019-04-05 14:20:00,53.44,53.44,53.42,53.43,141257.0,44.5545,44.5545,44.5378,44.5461,141257.0
2019-04-05 14:25:00,53.43,53.43,53.42,53.43,70569.0,44.5461,44.5461,44.5378,44.5461,70569.0
2019-04-05 14:30:00,53.43,53.44,53.42,53.43,161854.0,44.5461,44.5545,44.5378,44.5461,161854.0
2019-04-05 14:35:00,53.43,53.43,53.42,53.43,121707.0,44.5461,44.5461,44.5378,44.5461,121707.0
2019-04-05 14:40:00,53.43,53.44,53.41,53.42,88597.0,44.5461,44.5545,44.5295,44.5378,88597.0
2019-04-05 14:45:00,53.42,53.42,53.41,53.41,74601.0,44.5378,44.5378,44.5295,44.5295,74601.0
2019-04-05 14:50:00,53.41,53.43,53.41,53.42,109800.0,44.5295,44.5461,44.5295,44.5378,109800.0
2019-04-05 14:55:00,53.42,53.43,53.41,53.41,73760.0,44.5378,44.5461,44.5295,44.5295,73760.0
2019-04-05 15:00:00,53.42,53.42,53.4,53.41,174885.0,44.5378,44.5378,44.5211,44.5295,174885.0
2019-04-05 15:05:00,53.42,53.42,53.4,53.41,117072.0,44.5378,44.5378,44.5211,44.5295,117072.0
2019-04-05 15:10:00,53.4,53.41,53.37,53.38,177763.0,44.5211,44.5295,44.4961,44.5045,177763.0
2019-04-05 15:15:00,53.39,53.4,53.38,53.39,162635.0,44.5128,44.5211,44.5045,44.5128,162635.0
2019-04-05 15:20:00,53.4,53.41,53.39,53.41,134796.0,44.5211,44.5295,44.5128,44.5295,134796.0
2019-04-05 15:25:00,53.41,53.42,53.4,53.41,60864.0,44.5295,44.5378,44.5211,44.5295,60864.0
2019-04-05 15:30:00,53.41,53.43,53.41,53.43,105539.0,44.5295,44.5461,44.5295,44.5461,105539.0
2019-04-05 15:35:00,53.43,53.43,53.42,53.43,92493.0,44.5461,44.5461,44.5378,44.5461,92493.0
2019-04-05 15:40:00,53.43,53.43,53.41,53.43,85689.0,44.5461,44.5461,44.5295,44.5461,85689.0
2019-04-05 15:45:00,53.43,53.43,53.41,53.41,148157.0,44.5461,44.5461,44.5295,44.5295,148157.0
2019-04-05 15:50:00,53.41,53.41,53.38,53.38,538545.0,44.5295,44.5295,44.5045,44.5045,538545.0
2019-04-05 15:55:00,53.38,53.4,53.36,53.4,1786881.0,44.5045,44.5211,44.4878,44.5211,1786881.0
2019-04-08 09:30:00,53.16,53.19,53.13,53.13,199126.0,44.321,44.346,44.296,44.296,199126.0
2019-04-08 09:35:00,53.14,53.17,53.11,53.12,210943.0,44.3044,44.3294,44.2793,44.2877,210943.0
2019-04-08 09:40:00,53.11,53.14,53.06,53.08,130640.0,44.2793,44.3044,44.2377,44.2543,130640.0
2019-04-08 09:45:00,53.08,53.11,53.06,53.1,252467.0,44.2543,44.2793,44.2377,44.271,252467.0
2019-04-08 09:50:00,53.1,53.11,53.08,53.1,134336.0,44.271,44.2793,44.2543,44.271,134336.0
2019-04-08 09:55:00,53.1,53.15,53.1,53.15,158492.0,44.271,44.3127,44.271,44.3127,158492.0
2019-04-08 10:00:00,53.14,53.17,53.12,53.15,120935.0,44.3044,44.3294,44.2877,44.3127,120935.0
2019-04-08 10:05:00,53.16,53.22,53.15,53.19,49261.0,44.321,44.3711,44.3127,44.346,49261.0
2019-04-08 10:10:00,53.19,53.23,53.18,53.22,231220.0,44.346,44.3794,44.3377,44.3711,231220.0
2019-04-08 10:15:00,53.21,53.24,53.2,53.24,89815.0,44.3627,44.3877,44.3544,44.3877,89815.0
2019-04-08 10:20:00,53.24,53.24,53.21,53.23,75554.0,44.3877,44.3877,44.3627,44.3794,75554.0
2019-04-08 10:25:00,53.23,53.23,53.19,53.22,131888.0,44.3794,44.3794,44.346,44.3711,131888.0
2019-04-08 10:30:00,53.22,53.25,53.2,53.22,37298.0,44.3711,44.3961,44.3544,44.3711,37298.0
2019-04-08 10:35:00,53.22,53.26,53.22,53.22,69989.0,44.3711,44.4044,44.3711,44.3711,69989.0
2019-04-08 10:40:00,53.22,53.23,53.2,53.2,64174.0,44.3711,44.3794,44.3544,44.3544,64174.0
2019-04-08 10:45:00,53.2,53.22,53.17,53.21,71738.0,44.3544,44.3711,44.3294,44.3627,71738.0
2019-04-08 10:50:00,53.22,53.26,53.21,53.24,32096.0,44.3711,44.4044,44.3627,44.3877,32096.0
2019-04-08 10:55:00,53.24,53.24,53.16,53.18,94970.0,44.3877,44.3877,44.321,44.3377,94970.0
2019-04-08 11:00:00,53.19,53.21,53.17,53.2,64948.0,44.346,44.3627,44.3294,44.3544,64948.0
2019-04-08 11:05:00,53.2,53.21,53.18,53.18,90630.0,44.3544,44.3627,44.3377,44.3377,90630.0
2019-04-08 11:10:00,53.18,53.21,53.17,53.2,40431.0,44.3377,44.3627,44.3294,44.3544,40431.0
2019-04-08 11:15:00,53.21,53.23,53.18,53.2,98541.0,44.3627,44.3794,44.3377,44.3544,98541.0
2019-04-08 11:20:00,53.19,53.22,53.17,53.21,130100.0,44.346,44.3711,44.3294,44.3627,130100.0
2019-04-08 11:25:00,53.21,53.23,53.2,53.23,51628.0,44.3627,44.3794,44.3544,44.3794,51628.0
2019-04-08 11:30:00,53.23,53.3,53.23,53.29,73946.0,44.3794,44.4378,44.3794,44.4294,73946.0
2019-04-08 11:35:00,53.29,53.31,53.28,53.28,59156.0,44.4294,44.4461,44.4211,44.4211,59156.0
2019-04-08 11:40:00,53.27,53.3,53.27,53.28,65165.0,44.4127,44.4378,44.4127,44.4211,65165.0
2019-04-08 11:45:00,53.28,53.29,53.24,53.27,110581.0,44.4211,44.4294,44.3877,44.4127,110581.0
2019-04-08 11:50:00,53.27,53.28,53.23,53.25,103969.0,44.4127,44.4211,44.3794,44.3961,103969.0
2019-04-08 11:55:00,53.24,53.25,53.22,53.23,61781.0,44.3877,44.3961,44.3711,44.3794,61781.0
2019-04-08 12:00:00,53.24,53.25,53.21,53.23,138934.0,44.3877,44.3961,44.3627,44.3794,138934.0
2019-04-08 12:05:00,53.24,53.25,53.23,53.24,70276.0,44.3877,44.3961,44.3794,44.3877,70276.0
2019-04-08 12:10:00,53.24,53.27,53.23,53.26,86578.0,44.3877,44.4127,44.3794,44.4044,86578.0
2019-04-08 12:15:00,53.27,53.28,53.26,53.28,14676.0,44.4127,44.4211,44.4044,44.4211,14676.0
2019-04-08 12:20:00,53.27,53.27,53.25,53.26,42425.0,44.4127,44.4127,44.3961,44.4044,42425.0
2019-04-08 12:25:00,53.26,53.31,53.26,53.3,44694.0,44.4044,44.4461,44.4044,44.4378,44694.0
2019-04-08 12:30:00,53.3,53.31,53.27,53.29,52465.0,44.4378,44.4461,44.4127,44.4294,52465.0
2019-04-08 12:35:00,53.29,53.33,53.29,53.32,43837.0,44.4294,44.4628,44.4294,44.4544,43837.0
2019-04-08 12:40:00,53.33,53.33,53.31,53.33,18522.0,44.4628,44.4628,44.4461,44.4628,18522.0
2019-04-08 12:45:00,53.32,53.33,53.31,53.32,14253.0,44.4544,44.4628,44.4461,44.4544,14253.0
2019-04-08 12:50:00,53.32,53.34,53.31,53.32,24360.0,44.4544,44.4711,44.4461,44.4544,24360.0
2019-04-08 12:55:00,53.31,53.34,53.31,53.33,42845.0,44.4461,44.4711,44.4461,44.4628,42845.0
2019-04-08 13:00:00,53.34,53.34,53.32,53.33,102662.0,44.4711,44.4711,44.4544,44.4628,102662.0
2019-04-08 13:05:00,53.33,53.34,53.33,53.33,52306.0,44.4628,44.4711,44.4628,44.4628,52306.0
2019-04-08 13:10:00,53.34,53.34,53.33,53.34,63525.0,44.4711,44.4711,44.4628,44.4711,63525.0
2019-04-08 13:15:00,53.34,53.34,53.31,53.33,42702.0,44.4711,44.4711,44.4461,44.4628,42702.0
2019-04-08 13:20:00,53.34,53.34,53.33,53.34,24861.0,44.4711,44.4711,44.4628,44.4711,24861.0
2019-04-08 13:25:00,53.34,53.35,53.32,53.34,19365.0,44.4711,44.4794,44.4544,44.4711,19365.0
2019-04-08 13:30:00,53.35,53.37,53.33,53.36,130952.0,44.4794,44.4961,44.4628,44.4878,130952.0
2019-04-08 13:35:00,53.36,53.37,53.35,53.37,28973.0,44.4878,44.4961,44.4794,44.4961,28973.0
2019-04-08 13:40:00,53.36,53.37,53.34,53.35,97685.0,44.4878,44.4961,44.4711,44.4794,97685.0
2019-04-08 13:45:00,53.36,53.37,53.34,53.36,39352.0,44.4878,44.4961,44.4711,44.4878,39352.0
2019-04-08 13:50:00,53.36,53.4,53.35,53.38,29623.0,44.4878,44.5211,44.4794,44.5045,29623.0
2019-04-08 13:55:00,53.38,53.4,53.37,53.39,64649.0,44.5045,44.5211,44.4961,44.5128,64649.0
2019-04-08 14:00:00,53.4,53.4,53.38,53.4,50925.0,44.5211,44.5211,44.5045,44.5211,50925.0
2019-04-08 14:05:00,53.4,53.42,53.39,53.41,86334.0,44.5211,44.5378,44.5128,44.5295,86334.0
2019-04-08 14:10:00,53.41,53.43,53.4,53.42,47864.0,44.5295,44.5461,44.5211,44.5378,47864.0
2019-04-08 14:15:00,53.42,53.44,53.42,53.43,43369.0,44.5378,44.5545,44.5378,44.5461,43369.0
2019-04-08 14:20:00,53.43,53.43,53.4,53.4,36883.0,44.5461,44.5461,44.5211,44.5211,36883.0
2019-04-08 14:25:00,53.41,53.42,53.4,53.4,65393.0,44.5295,44.5378,44.5211,44.5211,65393.0
2019-04-08 14:30:00,53.4,53.41,53.39,53.4,31769.0,44.5211,44.5295,44.5128,44.5211,31769.0
2019-04-08 14:35:00,53.4,53.41,53.39,53.4,115279.0,44.5211,44.5295,44.5128,44.5211,115279.0
2019-04-08 14:40:00,53.4,53.4,53.37,53.39,36641.0,44.5211,44.5211,44.4961,44.5128,36641.0
2019-04-08 14:45:00,53.39,53.39,53.37,53.37,19875.0,44.5128,44.5128,44.4961,44.4961,19875.0
2019-04-08 14:50:00,53.38,53.4,53.37,53.4,19751.0,44.5045,44.5211,44.4961,44.5211,19751.0
2019-04-08 14:55:00,53.4,53.41,53.39,53.41,55983.0,44.5211,44.5295,44.5128,44.5295,55983.0
2019-04-08 15:00:00,53.41,53.41,53.39,53.4,88938.0,44.5295,44.5295,44.5128,44.5211,88938.0
2019-04-08 15:05:00,53.4,53.4,53.38,53.4,65477.0,44.5211,44.5211,44.5045,44.5211,65477.0
2019-04-08 15:10:00,53.4,53.4,53.37,53.39,61950.0,44.5211,44.5211,44.4961,44.5128,61950.0
2019-04-08 15:15:00,53.39,53.39,53.37,53.38,40308.0,44.5128,44.5128,44.4961,44.5045,40308.0
2019-04-08 15:20:00,53.38,53.38,53.37,53.37,38445.0,44.5045,44.5045,44.4961,44.4961,38445.0
2019-04-08 15:25:00,53.38,53.38,53.35,53.36,59233.0,44.5045,44.5045,44.4794,44.4878,59233.0
2019-04-08 15:30:00,53.36,53.36,53.34,53.36,145319.0,44.4878,44.4878,44.4711,44.4878,145319.0
2019-04-08 15:35:00,53.35,53.36,53.32,53.33,67288.0,44.4794,44.4878,44.4544,44.4628,67288.0
2019-04-08 15:40:00,53.34,53.35,53.33,53.34,95288.0,44.4711,44.4794,44.4628,44.4711,95288.0
2019-04-08 15:45:00,53.34,53.37,53.33,53.36,83444.0,44.4711,44.4961,44.4628,44.4878,83444.0
2019-04-08 15:50:00,53.37,53.37,53.35,53.37,353660.0,44.4961,44.4961,44.4794,44.4961,353660.0
2019-04-08 15:55:00,53.37,53.38,53.33,53.37,2298961.0,44.4961,44.5045,44.4628,44.4961,2298961.0
2019-04-09 09:30:00,53.45,53.45,53.33,53.33,185110.0,44.5628,44.5628,44.4628,44.4628,185110.0
2019-04-09 09:35:00,53.33,53.35,53.29,53.35,112035.0,44.4628,44.4794,44.4294,44.4794,112035.0
2019-04-09 09:40:00,53.34,53.36,53.3,53.35,136647.0,44.4711,44.4878,44.4378,44.4794,136647.0
2019-04-09 09:45:00,53.35,53.36,53.29,53.3,113788.0,44.4794,44.4878,44.4294,44.4378,113788.0
2019-04-09 09:50:00,53.3,53.37,53.29,53.36,86597.0,44.4378,44.4961,44.4294,44.4878,86597.0
2019-04-09 09:55:00,53.36,53.38,53.34,53.34,50441.0,44.4878,44.5045,44.4711,44.4711,50441.0
2019-04-09 10:00:00,53.34,53.35,53.3,53.31,55288.0,44.4711,44.4794,44.4378,44.4461,55288.0
2019-04-09 10:05:00,53.31,53.39,53.31,53.37,132194.0,44.4461,44.5128,44.4461,44.4961,132194.0
2019-04-09 10:10:00,53.37,53.38,53.35,53.36,129359.0,44.4961,44.5045,44.4794,44.4878,129359.0
2019-04-09 10:15:00,53.36,53.38,53.33,53.38,71720.0,44.4878,44.5045,44.4628,44.5045,71720.0
2019-04-09 10:20:00,53.38,53.4,53.37,53.4,302554.0,44.5045,44.5211,44.4961,44.5211,302554.0
2019-04-09 10:25:00,53.4,53.42,53.38,53.41,209364.0,44.5211,44.5378,44.5045,44.5295,209364.0
2019-04-09 10:30:00,53.41,53.43,53.37,53.4,462617.0,44.5295,44.5461,44.4961,44.5211,462617.0
2019-04-09 10:35:00,53.41,53.44,53.39,53.4,122446.0,44.5295,44.5545,44.5128,44.5211,122446.0
2019-04-09 10:40:00,53.4,53.41,53.36,53.36,109072.0,44.5211,44.5295,44.4878,44.4878,109072.0
2019-04-09 10:45:00,53.36,53.37,53.33,53.34,116988.0,44.4878,44.4961,44.4628,44.4711,116988.0
2019-04-09 10:50:00,53.34,53.37,53.33,53.37,80200.0,44.4711,44.4961,44.4628,44.4961,80200.0
2019-04-09 10:55:00,53.38,53.4,53.35,53.39,207610.0,44.5045,44.5211,44.4794,44.5128,207610.0
2019-04-09 11:00:00,53.39,53.45,53.38,53.44,235630.0,44.5128,44.5628,44.5045,44.5545,235630.0
2019-04-09 11:05:00,53.44,53.45,53.42,53.43,93304.0,44.5545,44.5628,44.5378,44.5461,93304.0
2019-04-09 11:10:00,53.43,53.44,53.41,53.43,69235.0,44.5461,44.5545,44.5295,44.5461,69235.0
2019-04-09 11:15:00,53.44,53.46,53.42,53.43,129680.0,44.5545,44.5712,44.5378,44.5461,129680.0
2019-04-09 11:20:00,53.44,53.44,53.37,53.38,80418.0,44.5545,44.5545,44.4961,44.5045,80418.0
2019-04-09 11:25:00,53.38,53.38,53.28,53.28,449524.0,44.5045,44.5045,44.4211,44.4211,449524.0
2019-04-09 11:30:00,53.29,53.34,53.27,53.29,299515.0,44.4294,44.4711,44.4127,44.4294,299515.0
2019-04-09 11:35:00,53.3,53.35,53.3,53.34,90977.0,44.4378,44.4794,44.4378,44.4711,90977.0
2019-04-09 11:40:00,53.33,53.35,53.32,53.34,77632.0,44.4628,44.4794,44.4544,44.4711,77632.0
2019-04-09 11:45:00,53.35,53.38,53.34,53.38,979889.0,44.4794,44.5045,44.4711,44.5045,979889.0
2019-04-09 11:50:00,53.37,53.39,53.33,53.35,355216.0,44.4961,44.5128,44.4628,44.4794,355216.0
2019-04-09 11:55:00,53.35,53.37,53.33,53.36,58241.0,44.4794,44.4961,44.4628,44.4878,58241.0
2019-04-09 12:00:00,53.35,53.38,53.34,53.37,103331.0,44.4794,44.5045,44.4711,44.4961,103331.0
2019-04-09 12:05:00,53.36,53.37,53.34,53.37,149402.0,44.4878,44.4961,44.4711,44.4961,149402.0
2019-04-09 12:10:00,53.37,53.4,53.36,53.39,30609.0,44.4961,44.5211,44.4878,44.5128,30609.0
2019-04-09 12:15:00,53.39,53.4,53.38,53.4,356819.0,44.5128,44.5211,44.5045,44.5211,356819.0
2019-04-09 12:20:00,53.4,53.41,53.38,53.39,205820.0,44.5211,44.5295,44.5045,44.5128,205820.0
2019-04-09 12:25:00,53.39,53.39,53.35,53.36,94148.0,44.5128,44.5128,44.4794,44.4878,94148.0
2019-04-09 12:30:00,53.37,53.38,53.34,53.35,51678.0,44.4961,44.5045,44.4711,44.4794,51678.0
2019-04-09 12:35:00,53.35,53.37,53.34,53.35,47112.0,44.4794,44.4961,44.4711,44.4794,47112.0
2019-04-09 12:40:00,53.35,53.37,53.35,53.36,41961.0,44.4794,44.4961,44.4794,44.4878,41961.0
2019-04-09 12:45:00,53.36,53.37,53.35,53.35,110399.0,44.4878,44.4961,44.4794,44.4794,110399.0
2019-04-09 12:50:00,53.35,53.36,53.34,53.35,52443.0,44.4794,44.4878,44.4711,44.4794,52443.0
2019-04-09 12:55:00,53.35,53.35,53.31,53.31,63675.0,44.4794,44.4794,44.4461,44.4461,63675.0
2019-04-09 13:00:00,53.31,53.35,53.3,53.34,735751.0,44.4461,44.4794,44.4378,44.4711,735751.0
2019-04-09 13:05:00,53.34,53.35,53.32,53.33,199957.0,44.4711,44.4794,44.4544,44.4628,199957.0
2019-04-09 13:10:00,53.34,53.36,53.32,53.32,212954.0,44.4711,44.4878,44.4544,44.4544,212954.0
2019-04-09 13:15:00,53.33,53.33,53.3,53.31,153065.0,44.4628,44.4628,44.4378,44.4461,153065.0
2019-04-09 13:20:00,53.3,53.31,53.3,53.3,258337.0,44.4378,44.4461,44.4378,44.4378,258337.0
2019-04-09 13:25:00,53.3,53.31,53.28,53.28,177445.0,44.4378,44.4461,44.4211,44.4211,177445.0
2019-04-09 13:30:00,53.29,53.29,53.27,53.29,172713.0,44.4294,44.4294,44.4127,44.4294,172713.0
2019-04-09 13:35:00,53.29,53.33,53.28,53.32,436272.0,44.4294,44.4628,44.4211,44.4544,436272.0
2019-04-09 13:40:00,53.33,53.33,53.3,53.31,198422.0,44.4628,44.4628,44.4378,44.4461,198422.0
2019-04-09 13:45:00,53.31,53.31,53.28,53.29,300311.0,44.4461,44.4461,44.4211,44.4294,300311.0
2019-04-09 13:50:00,53.29,53.3,53.27,53.3,501081.0,44.4294,44.4378,44.4127,44.4378,501081.0
2019-04-09 13:55:00,53.3,53.3,53.28,53.3,176575.0,44.4378,44.4378,44.4211,44.4378,176575.0
2019-04-09 14:00:00,53.3,53.32,53.29,53.32,217784.0,44.4378,44.4544,44.4294,44.4544,217784.0
2019-04-09 14:05:00,53.32,53.32,53.28,53.3,174926.0,44.4544,44.4544,44.4211,44.4378,174926.0
2019-04-09 14:10:00,53.29,53.33,53.29,53.32,224641.0,44.4294,44.4628,44.4294,44.4544,224641.0
2019-04-09 14:15:00,53.33,53.34,53.32,53.32,159890.0,44.4628,44.4711,44.4544,44.4544,159890.0
2019-04-09 14:20:00,53.32,53.33,53.32,53.33,134978.0,44.4544,44.4628,44.4544,44.4628,134978.0
2019-04-09 14:25:00,53.33,53.33,53.32,53.33,235194.0,44.4628,44.4628,44.4544,44.4628,235194.0
2019-04-09 14:30:00,53.32,53.35,53.32,53.35,343692.0,44.4544,44.4794,44.4544,44.4794,343692.0
2019-04-09 14:35:00,53.35,53.36,53.34,53.36,247119.0,44.4794,44.4878,44.4711,44.4878,247119.0
2019-04-09 14:40:00,53.36,53.36,53.31,53.33,401065.0,44.4878,44.4878,44.4461,44.4628,401065.0
2019-04-09 14:45:00,53.33,53.33,53.32,53.33,206583.0,44.4628,44.4628,44.4544,44.4628,206583.0
2019-04-09 14:50:00,53.33,53.34,53.32,53.34,182891.0,44.4628,44.4711,44.4544,44.4711,182891.0
2019-04-09 14:55:00,53.34,53.35,53.32,53.33,289846.0,44.4711,44.4794,44.4544,44.4628,289846.0
2019-04-09 15:00:00,53.33,53.34,53.32,53.33,274863.0,44.4628,44.4711,44.4544,44.4628,274863.0
2019-04-09 15:05:00,53.33,53.34,53.32,53.32,230377.0,44.4628,44.4711,44.4544,44.4544,230377.0
2019-04-09 15:10:00,53.33,53.34,53.32,53.33,278517.0,44.4628,44.4711,44.4544,44.4628,278517.0
2019-04-09 15:15:00,53.33,53.34,53.32,53.34,209182.0,44.4628,44.4711,44.4544,44.4711,209182.0
2019-04-09 15:20:00,53.34,53.35,53.32,53.32,345017.0,44.4711,44.4794,44.4544,44.4544,345017.0
2019-04-09 15:25:00,53.32,53.33,53.31,53.32,211067.0,44.4544,44.4628,44.4461,44.4544,211067.0
2019-04-09 15:30:00,53.32,53.34,53.31,53.34,270716.0,44.4544,44.4711,44.4461,44.4711,270716.0
2019-04-09 15:35:00,53.34,53.37,53.33,53.37,246633.0,44.4711,44.4961,44.4628,44.4961,246633.0
2019-04-09 15:40:00,53.37,53.38,53.36,53.37,347396.0,44.4961,44.5045,44.4878,44.4961,347396.0
2019-04-09 15:45:00,53.37,53.4,53.36,53.4,219519.0,44.4961,44.5211,44.4878,44.5211,219519.0
2019-04-09 15:50:00,53.4,53.4,53.34,53.34,282688.0,44.5211,44.5211,44.4711,44.4711,282688.0
2019-04-09 15:55:00,53.34,53.34,53.29,53.32,1434239.0,44.4711,44.4711,44.4294,44.4544,1434239.0
2019-04-10 09:30:00,53.55,53.59,53.53,53.57,177378.0,44.6462,44.6795,44.6295,44.6629,177378.0
2019-04-10 09:35:00,53.57,53.61,53.52,53.53,221583.0,44.6629,44.6962,44.6212,44.6295,221583.0
2019-04-10 09:40:00,53.53,53.59,53.52,53.58,59012.0,44.6295,44.6795,44.6212,44.6712,59012.0
2019-04-10 09:45:00,53.57,53.6,53.49,53.5,259044.0,44.6629,44.6879,44.5962,44.6045,259044.0
2019-04-10 09:50:00,53.51,53.51,53.44,53.48,169379.0,44.6128,44.6128,44.5545,44.5878,169379.0
2019-04-10 09:55:00,53.49,53.52,53.48,53.51,292166.0,44.5962,44.6212,44.5878,44.6128,292166.0
2019-04-10 10:00:00,53.5,53.53,53.46,53.47,64422.0,44.6045,44.6295,44.5712,44.5795,64422.0
2019-04-10 10:05:00,53.47,53.49,53.44,53.45,91317.0,44.5795,44.5962,44.5545,44.5628,91317.0
2019-04-10 10:10:00,53.45,53.49,53.45,53.49,73267.0,44.5628,44.5962,44.5628,44.5962,73267.0
2019-04-10 10:15:00,53.49,53.51,53.48,53.51,36218.0,44.5962,44.6128,44.5878,44.6128,36218.0
2019-04-10 10:20:00,53.51,53.53,53.48,53.5,55739.0,44.6128,44.6295,44.5878,44.6045,55739.0
2019-04-10 10:25:00,53.5,53.52,53.49,53.51,116328.0,44.6045,44.6212,44.5962,44.6128,116328.0
2019-04-10 10:30:00,53.51,53.56,53.5,53.51,161503.0,44.6128,44.6545,44.6045,44.6128,161503.0
2019-04-10 10:35:00,53.51,53.52,53.5,53.51,239825.0,44.6128,44.6212,44.6045,44.6128,239825.0
2019-04-10 10:40:00,53.51,53.53,53.48,53.5,140899.0,44.6128,44.6295,44.5878,44.6045,140899.0
2019-04-10 10:45:00,53.5,53.58,53.5,53.57,76448.0,44.6045,44.6712,44.6045,44.6629,76448.0
2019-04-10 10:50:00,53.58,53.58,53.55,53.55,229105.0,44.6712,44.6712,44.6462,44.6462,229105.0
2019-04-10 10:55:00,53.56,53.59,53.53,53.55,104137.0,44.6545,44.6795,44.6295,44.6462,104137.0
2019-04-10 11:00:00,53.56,53.59,53.55,53.58,57460.0,44.6545,44.6795,44.6462,44.6712,57460.0
2019-04-10 11:05:00,53.57,53.6,53.57,53.59,86951.0,44.6629,44.6879,44.6629,44.6795,86951.0
2019-04-10 11:10:00,53.59,53.6,53.57,53.58,137330.0,44.6795,44.6879,44.6629,44.6712,137330.0
2019-04-10 11:15:00,53.58,53.61,53.56,53.57,60076.0,44.6712,44.6962,44.6545,44.6629,60076.0
2019-04-10 11:20:00,53.58,53.58,53.55,53.58,77757.0,44.6712,44.6712,44.6462,44.6712,77757.0
2019-04-10 11:25:00,53.57,53.59,53.53,53.57,148941.0,44.6629,44.6795,44.6295,44.6629,148941.0
2019-04-10 11:30:00,53.57,53.62,53.56,53.59,308980.0,44.6629,44.7046,44.6545,44.6795,308980.0
2019-04-10 11:35:00,53.59,53.61,53.57,53.6,129034.0,44.6795,44.6962,44.6629,44.6879,129034.0
2019-04-10 11:40:00,53.6,53.63,53.57,53.6,127858.0,44.6879,44.7129,44.6629,44.6879,127858.0
2019-04-10 11:45:00,53.61,53.61,53.57,53.59,63693.0,44.6962,44.6962,44.6629,44.6795,63693.0
2019-04-10 11:50:00,53.59,53.6,53.57,53.59,147322.0,44.6795,44.6879,44.6629,44.6795,147322.0
2019-04-10 11:55:00,53.59,53.61,53.58,53.6,651735.0,44.6795,44.6962,44.6712,44.6879,651735.0
2019-04-10 12:00:00,53.6,53.6,53.56,53.57,85765.0,44.6879,44.6879,44.6545,44.6629,85765.0
2019-04-10 12:05:00,53.58,53.59,53.57,53.59,41575.0,44.6712,44.6795,44.6629,44.6795,41575.0
2019-04-10 12:10:00,53.59,53.59,53.54,53.55,157794.0,44.6795,44.6795,44.6379,44.6462,157794.0
2019-04-10 12:15:00,53.55,53.59,53.55,53.59,67871.0,44.6462,44.6795,44.6462,44.6795,67871.0
2019-04-10 12:20:00,53.59,53.61,53.58,53.6,29919.0,44.6795,44.6962,44.6712,44.6879,29919.0
2019-04-10 12:25:00,53.61,53.61,53.59,53.61,58474.0,44.6962,44.6962,44.6795,44.6962,58474.0
2019-04-10 12:30:00,53.61,53.64,53.61,53.64,86573.0,44.6962,44.7212,44.6962,44.7212,86573.0
2019-04-10 12:35:00,53.63,53.64,53.62,53.62,44685.0,44.7129,44.7212,44.7046,44.7046,44685.0
2019-04-10 12:40:00,53.63,53.63,53.61,53.62,20106.0,44.7129,44.7129,44.6962,44.7046,20106.0
2019-04-10 12:45:00,53.61,53.62,53.6,53.61,44441.0,44.6962,44.7046,44.6879,44.6962,44441.0
2019-04-10 12:50:00,53.6,53.62,53.59,53.61,59096.0,44.6879,44.7046,44.6795,44.6962,59096.0
2019-04-10 12:55:00,53.6,53.62,53.59,53.6,47446.0,44.6879,44.7046,44.6795,44.6879,47446.0
2019-04-10 13:00:00,53.6,53.62,53.58,53.62,87894.0,44.6879,44.7046,44.6712,44.7046,87894.0
2019-04-10 13:05:00,53.62,53.62,53.6,53.6,42158.0,44.7046,44.7046,44.6879,44.6879,42158.0
2019-04-10 13:10:00,53.61,53.62,53.6,53.61,54866.0,44.6962,44.7046,44.6879,44.6962,54866.0
2019-04-10 13:15:00,53.61,53.65,53.61,53.65,162839.0,44.6962,44.7296,44.6962,44.7296,162839.0
2019-04-10 13:20:00,53.65,53.66,53.63,53.65,55366.0,44.7296,44.7379,44.7129,44.7296,55366.0
2019-04-10 13:25:00,53.66,53.67,53.65,53.66,136215.0,44.7379,44.7462,44.7296,44.7379,136215.0
2019-04-10 13:30:00,53.65,53.67,53.65,53.65,56577.0,44.7296,44.7462,44.7296,44.7296,56577.0
2019-04-10 13:35:00,53.65,53.67,53.64,53.66,104591.0,44.7296,44.7462,44.7212,44.7379,104591.0
2019-04-10 13:40:00,53.66,53.67,53.65,53.66,54365.0,44.7379,44.7462,44.7296,44.7379,54365.0
2019-04-10 13:45:00,53.67,53.69,53.66,53.68,29409.0,44.7462,44.7629,44.7379,44.7546,29409.0
2019-04-10 13:50:00,53.68,53.69,53.67,53.68,156862.0,44.7546,44.7629,44.7462,44.7546,156862.0
2019-04-10 13:55:00,53.68,53.69,53.65,53.67,397128.0,44.7546,44.7629,44.7296,44.7462,397128.0
2019-04-10 14:00:00,53.67,53.7,53.62,53.63,221637.0,44.7462,44.7712,44.7046,44.7129,221637.0
2019-04-10 14:05:00,53.64,53.64,53.6,53.61,123483.0,44.7212,44.7212,44.6879,44.6962,123483.0
2019-04-10 14:10:00,53.61,53.61,53.56,53.61,654755.0,44.6962,44.6962,44.6545,44.6962,654755.0
2019-04-10 14:15:00,53.62,53.67,53.62,53.65,142018.0,44.7046,44.7462,44.7046,44.7296,142018.0
2019-04-10 14:20:00,53.66,53.67,53.57,53.58,100559.0,44.7379,44.7462,44.6629,44.6712,100559.0
2019-04-10 14:25:00,53.58,53.6,53.57,53.58,100025.0,44.6712,44.6879,44.6629,44.6712,100025.0
2019-04-10 14:30:00,53.58,53.59,53.55,53.58,76701.0,44.6712,44.6795,44.6462,44.6712,76701.0
2019-04-10 14:35:00,53.58,53.61,53.57,53.6,88103.0,44.6712,44.6962,44.6629,44.6879,88103.0
2019-04-10 14:40:00,53.6,53.62,53.59,53.62,352565.0,44.6879,44.7046,44.6795,44.7046,352565.0
2019-04-10 14:45:00,53.61,53.62,53.59,53.6,240066.0,44.6962,44.7046,44.6795,44.6879,240066.0
2019-04-10 14:50:00,53.6,53.63,53.6,53.61,281148.0,44.6879,44.7129,44.6879,44.6962,281148.0
2019-04-10 14:55:00,53.62,53.63,53.61,53.61,46055.0,44.7046,44.7129,44.6962,44.6962,46055.0
2019-04-10 15:00:00,53.62,53.65,53.6,53.64,164413.0,44.7046,44.7296,44.6879,44.7212,164413.0
2019-04-10 15:05:00,53.63,53.66,53.62,53.66,150780.0,44.7129,44.7379,44.7046,44.7379,150780.0
2019-04-10 15:10:00,53.66,53.67,53.63,53.64,138301.0,44.7379,44.7462,44.7129,44.7212,138301.0
2019-04-10 15:15:00,53.63,53.66,53.63,53.66,204812.0,44.7129,44.7379,44.7129,44.7379,204812.0
2019-04-10 15:20:00,53.65,53.66,53.63,53.65,191751.0,44.7296,44.7379,44.7129,44.7296,191751.0
2019-04-10 15:25:00,53.66,53.66,53.63,53.64,385311.0,44.7379,44.7379,44.7129,44.7212,385311.0
2019-04-10 15:30:00,53.64,53.65,53.62,53.64,135190.0,44.7212,44.7296,44.7046,44.7212,135190.0
2019-04-10 15:35:00,53.64,53.65,53.62,53.62,139850.0,44.7212,44.7296,44.7046,44.7046,139850.0
2019-04-10 15:40:00,53.62,53.64,53.61,53.62,591569.0,44.7046,44.7212,44.6962,44.7046,591569.0
2019-04-10 15:45:00,53.63,53.63,53.6,53.61,320260.0,44.7129,44.7129,44.6879,44.6962,320260.0
2019-04-10 15:50:00,53.61,53.61,53.56,53.57,223363.0,44.6962,44.6962,44.6545,44.6629,223363.0
2019-04-10 15:55:00,53.57,53.59,53.55,53.58,1122623.0,44.6629,44.6795,44.6462,44.6712,1122623.0
2019-04-11 09:30:00,53.2,53.24,53.17,53.2,213487.0,44.3544,44.3877,44.3294,44.3544,213487.0
2019-04-11 09:35:00,53.2,53.21,53.14,53.14,383150.0,44.3544,44.3627,44.3044,44.3044,383150.0
2019-04-11 09:40:00,53.14,53.2,53.13,53.18,173895.0,44.3044,44.3544,44.296,44.3377,173895.0
2019-04-11 09:45:00,53.19,53.22,53.17,53.21,146326.0,44.346,44.3711,44.3294,44.3627,146326.0
2019-04-11 09:50:00,53.21,53.23,53.14,53.15,85574.0,44.3627,44.3794,44.3044,44.3127,85574.0
2019-04-11 09:55:00,53.14,53.16,53.12,53.14,167598.0,44.3044,44.321,44.2877,44.3044,167598.0
2019-04-11 10:00:00,53.15,53.17,53.11,53.16,277759.0,44.3127,44.3294,44.2793,44.321,277759.0
2019-04-11 10:05:00,53.16,53.17,53.12,53.12,189364.0,44.321,44.3294,44.2877,44.2877,189364.0
2019-04-11 10:10:00,53.12,53.13,53.09,53.12,273756.0,44.2877,44.296,44.2627,44.2877,273756.0
2019-04-11 10:15:00,53.13,53.16,53.11,53.15,76565.0,44.296,44.321,44.2793,44.3127,76565.0
2019-04-11 10:20:00,53.14,53.18,53.14,53.17,200217.0,44.3044,44.3377,44.3044,44.3294,200217.0
2019-04-11 10:25:00,53.17,53.17,53.13,53.15,198645.0,44.3294,44.3294,44.296,44.3127,198645.0
2019-04-11 10:30:00,53.15,53.15,53.1,53.11,271715.0,44.3127,44.3127,44.271,44.2793,271715.0
2019-04-11 10:35:00,53.12,53.14,53.1,53.11,206670.0,44.2877,44.3044,44.271,44.2793,206670.0
2019-04-11 10:40:00,53.11,53.14,53.09,53.1,190372.0,44.2793,44.3044,44.2627,44.271,190372.0
2019-04-11 10:45:00,53.1,53.12,53.08,53.1,142602.0,44.271,44.2877,44.2543,44.271,142602.0
2019-04-11 10:50:00,53.11,53.13,53.1,53.1,143904.0,44.2793,44.296,44.271,44.271,143904.0
2019-04-11 10:55:00,53.1,53.12,53.08,53.12,250707.0,44.271,44.2877,44.2543,44.2877,250707.0
2019-04-11 11:00:00,53.13,53.13,53.04,53.05,519265.0,44.296,44.296,44.221,44.2293,519265.0
2019-04-11 11:05:00,53.06,53.1,53.05,53.1,338300.0,44.2377,44.271,44.2293,44.271,338300.0
2019-04-11 11:10:00,53.1,53.12,53.08,53.11,401723.0,44.271,44.2877,44.2543,44.2793,401723.0
2019-04-11 11:15:00,53.11,53.11,53.06,53.08,169179.0,44.2793,44.2793,44.2377,44.2543,169179.0
2019-04-11 11:20:00,53.08,53.09,53.04,53.04,87210.0,44.2543,44.2627,44.221,44.221,87210.0
2019-04-11 11:25:00,53.04,53.07,53.02,53.04,478016.0,44.221,44.246,44.2043,44.221,478016.0
2019-04-11 11:30:00,53.04,53.04,52.97,52.97,133195.0,44.221,44.221,44.1626,44.1626,133195.0
2019-04-11 11:35:00,52.98,53.01,52.96,52.96,145164.0,44.171,44.196,44.1543,44.1543,145164.0
2019-04-11 11:40:00,52.96,52.96,52.89,52.91,180339.0,44.1543,44.1543,44.0959,44.1126,180339.0
2019-04-11 11:45:00,52.92,52.96,52.91,52.95,90184.0,44.1209,44.1543,44.1126,44.146,90184.0
2019-04-11 11:50:00,52.95,52.97,52.93,52.94,63383.0,44.146,44.1626,44.1293,44.1376,63383.0
2019-04-11 11:55:00,52.93,52.97,52.92,52.96,82892.0,44.1293,44.1626,44.1209,44.1543,82892.0
2019-04-11 12:00:00,52.96,52.97,52.94,52.96,69936.0,44.1543,44.1626,44.1376,44.1543,69936.0
2019-04-11 12:05:00,52.96,52.98,52.94,52.96,99919.0,44.1543,44.171,44.1376,44.1543,99919.0
2019-04-11 12:10:00,52.95,52.96,52.92,52.94,68893.0,44.146,44.1543,44.1209,44.1376,68893.0
2019-04-11 12:15:00,52.93,52.94,52.91,52.92,58355.0,44.1293,44.1376,44.1126,44.1209,58355.0
2019-04-11 12:20:00,52.93,52.94,52.91,52.94,25187.0,44.1293,44.1376,44.1126,44.1376,25187.0
2019-04-11 12:25:00,52.93,52.93,52.9,52.91,62978.0,44.1293,44.1293,44.1043,44.1126,62978.0
2019-04-11 12:30:00,52.92,52.96,52.9,52.94,45583.0,44.1209,44.1543,44.1043,44.1376,45583.0
2019-04-11 12:35:00,52.94,52.96,52.94,52.96,51664.0,44.1376,44.1543,44.1376,44.1543,51664.0
2019-04-11 12:40:00,52.96,52.99,52.94,52.98,111704.0,44.1543,44.1793,44.1376,44.171,111704.0
2019-04-11 12:45:00,52.98,52.98,52.96,52.97,44262.0,44.171,44.171,44.1543,44.1626,44262.0
2019-04-11 12:50:00,52.96,53.0,52.95,53.0,68840.0,44.1543,44.1876,44.146,44.1876,68840.0
2019-04-11 12:55:00,52.99,53.0,52.96,52.97,93671.0,44.1793,44.1876,44.1543,44.1626,93671.0
2019-04-11 13:00:00,52.97,52.99,52.96,52.98,76029.0,44.1626,44.1793,44.1543,44.171,76029.0
2019-04-11 13:05:00,52.98,53.0,52.98,52.99,44049.0,44.171,44.1876,44.171,44.1793,44049.0
2019-04-11 13:10:00,52.98,53.01,52.98,52.99,34624.0,44.171,44.196,44.171,44.1793,34624.0
2019-04-11 13:15:00,52.99,52.99,52.97,52.98,56608.0,44.1793,44.1793,44.1626,44.171,56608.0
2019-04-11 13:20:00,52.97,52.98,52.94,52.95,55838.0,44.1626,44.171,44.1376,44.146,55838.0
2019-04-11 13:25:00,52.94,52.96,52.94,52.95,44406.0,44.1376,44.1543,44.1376,44.146,44406.0
2019-04-11 13:30:00,52.96,52.96,52.94,52.95,69044.0,44.1543,44.1543,44.1376,44.146,69044.0
2019-04-11 13:35:00,52.96,52.97,52.94,52.94,65896.0,44.1543,44.1626,44.1376,44.1376,65896.0
2019-04-11 13:40:00,52.94,52.94,52.92,52.93,34790.0,44.1376,44.1376,44.1209,44.1293,34790.0
2019-04-11 13:45:00,52.93,52.97,52.93,52.96,53568.0,44.1293,44.1626,44.1293,44.1543,53568.0
2019-04-11 13:50:00,52.97,52.98,52.94,52.95,39341.0,44.1626,44.171,44.1376,44.146,39341.0
2019-04-11 13:55:00,52.95,52.95,52.93,52.94,54241.0,44.146,44.146,44.1293,44.1376,54241.0
2019-04-11 14:00:00,52.93,52.95,52.92,52.94,91026.0,44.1293,44.146,44.1209,44.1376,91026.0
2019-04-11 14:05:00,52.95,52.96,52.92,52.95,71504.0,44.146,44.1543,44.1209,44.146,71504.0
2019-04-11 14:10:00,52.95,52.97,52.92,52.93,391985.0,44.146,44.1626,44.1209,44.1293,391985.0
2019-04-11 14:15:00,52.93,52.95,52.91,52.94,192564.0,44.1293,44.146,44.1126,44.1376,192564.0
2019-04-11 14:20:00,52.93,52.94,52.91,52.92,122125.0,44.1293,44.1376,44.1126,44.1209,122125.0
2019-04-11 14:25:00,52.92,52.92,52.9,52.91,103091.0,44.1209,44.1209,44.1043,44.1126,103091.0
2019-04-11 14:30:00,52.9,52.93,52.9,52.92,48513.0,44.1043,44.1293,44.1043,44.1209,48513.0
2019-04-11 14:35:00,52.91,52.91,52.9,52.91,61942.0,44.1126,44.1126,44.1043,44.1126,61942.0
2019-04-11 14:40:00,52.91,52.93,52.89,52.92,50802.0,44.1126,44.1293,44.0959,44.1209,50802.0
2019-04-11 14:45:00,52.92,52.94,52.9,52.93,72808.0,44.1209,44.1376,44.1043,44.1293,72808.0
2019-04-11 14:50:00,52.94,52.94,52.91,52.91,47713.0,44.1376,44.1376,44.1126,44.1126,47713.0
2019-04-11 14:55:00,52.91,52.93,52.9,52.91,55107.0,44.1126,44.1293,44.1043,44.1126,55107.0
2019-04-11 15:00:00,52.92,52.97,52.91,52.97,137905.0,44.1209,44.1626,44.1126,44.1626,137905.0
2019-04-11 15:05:00,52.96,52.97,52.95,52.96,60828.0,44.1543,44.1626,44.146,44.1543,60828.0
2019-04-11 15:10:00,52.96,52.97,52.95,52.96,129099.0,44.1543,44.1626,44.146,44.1543,129099.0
2019-04-11 15:15:00,52.96,52.98,52.95,52.98,29093.0,44.1543,44.171,44.146,44.171,29093.0
2019-04-11 15:20:00,52.98,52.99,52.97,52.98,116388.0,44.171,44.1793,44.1626,44.171,116388.0
2019-04-11 15:25:00,52.98,52.98,52.95,52.96,235880.0,44.171,44.171,44.146,44.1543,235880.0
2019-04-11 15:30:00,52.96,53.0,52.96,52.98,143494.0,44.1543,44.1876,44.1543,44.171,143494.0
2019-04-11 15:35:00,52.98,53.01,52.97,53.01,42416.0,44.171,44.196,44.1626,44.196,42416.0
2019-04-11 15:40:00,53.0,53.02,52.99,53.01,41831.0,44.1876,44.2043,44.1793,44.196,41831.0
2019-04-11 15:45:00,53.01,53.02,52.97,53.0,432173.0,44.196,44.2043,44.1626,44.1876,432173.0
2019-04-11 15:50:00,52.99,53.01,52.97,53.0,241690.0,44.1793,44.196,44.1626,44.1876,241690.0
2019-04-11 15:55:00,53.0,53.03,52.97,53.02,636937.0,44.1876,44.2127,44.1626,44.2043,636937.0
2019-04-12 09:30:00,53.54,53.56,53.46,53.46,965885.0,44.6379,44.6545,44.5712,44.5712,965885.0
2019-04-12 09:35:00,53.47,53.52,53.45,53.51,684559.0,44.5795,44.6212,44.5628,44.6128,684559.0
2019-04-12 09:40:00,53.51,53.56,53.49,53.54,560677.0,44.6128,44.6545,44.5962,44.6379,560677.0
2019-04-12 09:45:00,53.55,53.56,53.49,53.5,152005.0,44.6462,44.6545,44.5962,44.6045,152005.0
2019-04-12 09:50:00,53.51,53.54,53.5,53.53,161090.0,44.6128,44.6379,44.6045,44.6295,161090.0
2019-04-12 09:55:00,53.52,53.53,53.5,53.53,42181.0,44.6212,44.6295,44.6045,44.6295,42181.0
2019-04-12 10:00:00,53.52,53.54,53.48,53.52,157756.0,44.6212,44.6379,44.5878,44.6212,157756.0
2019-04-12 10:05:00,53.53,53.54,53.48,53.5,153238.0,44.6295,44.6379,44.5878,44.6045,153238.0
2019-04-12 10:10:00,53.5,53.55,53.48,53.48,71674.0,44.6045,44.6462,44.5878,44.5878,71674.0
2019-04-12 10:15:00,53.48,53.51,53.47,53.49,130517.0,44.5878,44.6128,44.5795,44.5962,130517.0
2019-04-12 10:20:00,53.49,53.54,53.49,53.53,47291.0,44.5962,44.6379,44.5962,44.6295,47291.0
2019-04-12 10:25:00,53.54,53.56,53.52,53.53,85874.0,44.6379,44.6545,44.6212,44.6295,85874.0
2019-04-12 10:30:00,53.54,53.54,53.48,53.49,49675.0,44.6379,44.6379,44.5878,44.5962,49675.0
2019-04-12 10:35:00,53.48,53.5,53.44,53.45,98606.0,44.5878,44.6045,44.5545,44.5628,98606.0
2019-04-12 10:40:00,53.44,53.45,53.4,53.41,103799.0,44.5545,44.5628,44.5211,44.5295,103799.0
2019-04-12 10:45:00,53.42,53.45,53.4,53.43,135194.0,44.5378,44.5628,44.5211,44.5461,135194.0
2019-04-12 10:50:00,53.44,53.46,53.41,53.45,214372.0,44.5545,44.5712,44.5295,44.5628,214372.0
2019-04-12 10:55:00,53.45,53.47,53.44,53.46,56668.0,44.5628,44.5795,44.5545,44.5712,56668.0
2019-04-12 11:00:00,53.45,53.48,53.43,53.47,117185.0,44.5628,44.5878,44.5461,44.5795,117185.0
2019-04-12 11:05:00,53.47,53.49,53.46,53.48,90319.0,44.5795,44.5962,44.5712,44.5878,90319.0
2019-04-12 11:10:00,53.48,53.49,53.46,53.48,36381.0,44.5878,44.5962,44.5712,44.5878,36381.0
2019-04-12 11:15:00,53.46,53.49,53.45,53.48,40800.0,44.5712,44.5962,44.5628,44.5878,40800.0
2019-04-12 11:20:00,53.48,53.52,53.47,53.49,159385.0,44.5878,44.6212,44.5795,44.5962,159385.0
2019-04-12 11:25:00,53.48,53.5,53.41,53.42,475570.0,44.5878,44.6045,44.5295,44.5378,475570.0
2019-04-12 11:30:00,53.41,53.46,53.41,53.46,171641.0,44.5295,44.5712,44.5295,44.5712,171641.0
2019-04-12 11:35:00,53.47,53.48,53.44,53.45,50769.0,44.5795,44.5878,44.5545,44.5628,50769.0
2019-04-12 11:40:00,53.45,53.5,53.44,53.49,72033.0,44.5628,44.6045,44.5545,44.5962,72033.0
2019-04-12 11:45:00,53.49,53.49,53.44,53.47,102619.0,44.5962,44.5962,44.5545,44.5795,102619.0
2019-04-12 11:50:00,53.47,53.5,53.46,53.49,31846.0,44.5795,44.6045,44.5712,44.5962,31846.0
2019-04-12 11:55:00,53.49,53.5,53.44,53.45,94369.0,44.5962,44.6045,44.5545,44.5628,94369.0
2019-04-12 12:00:00,53.45,53.46,53.41,53.44,44142.0,44.5628,44.5712,44.5295,44.5545,44142.0
2019-04-12 12:05:00,53.44,53.46,53.42,53.46,43405.0,44.5545,44.5712,44.5378,44.5712,43405.0
2019-04-12 12:10:00,53.45,53.45,53.38,53.41,476471.0,44.5628,44.5628,44.5045,44.5295,476471.0
2019-04-12 12:15:00,53.42,53.47,53.42,53.46,61681.0,44.5378,44.5795,44.5378,44.5712,61681.0
2019-04-12 12:20:00,53.46,53.48,53.45,53.45,192297.0,44.5712,44.5878,44.5628,44.5628,192297.0
2019-04-12 12:25:00,53.46,53.46,53.43,53.44,80348.0,44.5712,44.5712,44.5461,44.5545,80348.0
2019-04-12 12:30:00,53.44,53.44,53.4,53.41,56031.0,44.5545,44.5545,44.5211,44.5295,56031.0
2019-04-12 12:35:00,53.41,53.41,53.38,53.4,65268.0,44.5295,44.5295,44.5045,44.5211,65268.0
2019-04-12 12:40:00,53.39,53.39,53.35,53.35,42264.0,44.5128,44.5128,44.4794,44.4794,42264.0
2019-04-12 12:45:00,53.35,53.36,53.31,53.36,92117.0,44.4794,44.4878,44.4461,44.4878,92117.0
2019-04-12 12:50:00,53.36,53.37,53.34,53.35,43267.0,44.4878,44.4961,44.4711,44.4794,43267.0
2019-04-12 12:55:00,53.34,53.38,53.34,53.37,23905.0,44.4711,44.5045,44.4711,44.4961,23905.0
2019-04-12 13:00:00,53.37,53.4,53.36,53.4,110390.0,44.4961,44.5211,44.4878,44.5211,110390.0
2019-04-12 13:05:00,53.39,53.42,53.38,53.41,58086.0,44.5128,44.5378,44.5045,44.5295,58086.0
2019-04-12 13:10:00,53.4,53.42,53.39,53.4,29064.0,44.5211,44.5378,44.5128,44.5211,29064.0
2019-04-12 13:15:00,53.39,53.4,53.38,53.4,56356.0,44.5128,44.5211,44.5045,44.5211,56356.0
2019-04-12 13:20:00,53.41,53.44,53.4,53.41,94269.0,44.5295,44.5545,44.5211,44.5295,94269.0
2019-04-12 13:25:00,53.42,53.43,53.38,53.39,351235.0,44.5378,44.5461,44.5045,44.5128,351235.0
2019-04-12 13:30:00,53.39,53.4,53.37,53.37,525029.0,44.5128,44.5211,44.4961,44.4961,525029.0
2019-04-12 13:35:00,53.38,53.39,53.37,53.39,158877.0,44.5045,44.5128,44.4961,44.5128,158877.0
2019-04-12 13:40:00,53.39,53.39,53.36,53.37,317303.0,44.5128,44.5128,44.4878,44.4961,317303.0
2019-04-12 13:45:00,53.37,53.38,53.36,53.37,96672.0,44.4961,44.5045,44.4878,44.4961,96672.0
2019-04-12 13:50:00,53.37,53.38,53.36,53.37,109092.0,44.4961,44.5045,44.4878,44.4961,109092.0
2019-04-12 13:55:00,53.37,53.39,53.36,53.38,191680.0,44.4961,44.5128,44.4878,44.5045,191680.0
2019-04-12 14:00:00,53.38,53.42,53.37,53.41,35593.0,44.5045,44.5378,44.4961,44.5295,35593.0
2019-04-12 14:05:00,53.42,53.44,53.41,53.44,85805.0,44.5378,44.5545,44.5295,44.5545,85805.0
2019-04-12 14:10:00,53.43,53.44,53.4,53.41,43926.0,44.5461,44.5545,44.5211,44.5295,43926.0
2019-04-12 14:15:00,53.41,53.42,53.39,53.39,26275.0,44.5295,44.5378,44.5128,44.5128,26275.0
2019-04-12 14:20:00,53.4,53.4,53.38,53.39,39421.0,44.5211,44.5211,44.5045,44.5128,39421.0
2019-04-12 14:25:00,53.39,53.4,53.36,53.37,133824.0,44.5128,44.5211,44.4878,44.4961,133824.0
2019-04-12 14:30:00,53.38,53.39,53.35,53.35,108727.0,44.5045,44.5128,44.4794,44.4794,108727.0
2019-04-12 14:35:00,53.35,53.37,53.34,53.36,86242.0,44.4794,44.4961,44.4711,44.4878,86242.0
2019-04-12 14:40:00,53.36,53.37,53.34,53.35,41052.0,44.4878,44.4961,44.4711,44.4794,41052.0
2019-04-12 14:45:00,53.36,53.36,53.33,53.34,46200.0,44.4878,44.4878,44.4628,44.4711,46200.0
2019-04-12 14:50:00,53.34,53.34,53.32,53.33,69658.0,44.4711,44.4711,44.4544,44.4628,69658.0
2019-04-12 14:55:00,53.33,53.34,53.3,53.3,99060.0,44.4628,44.4711,44.4378,44.4378,99060.0
2019-04-12 15:00:00,53.3,53.32,53.29,53.31,19214.0,44.4378,44.4544,44.4294,44.4461,19214.0
2019-04-12 15:05:00,53.32,53.33,53.31,53.32,82784.0,44.4544,44.4628,44.4461,44.4544,82784.0
2019-04-12 15:10:00,53.32,53.32,53.3,53.31,26632.0,44.4544,44.4544,44.4378,44.4461,26632.0
2019-04-12 15:15:00,53.32,53.32,53.29,53.3,44178.0,44.4544,44.4544,44.4294,44.4378,44178.0
2019-04-12 15:20:00,53.3,53.3,53.28,53.29,55507.0,44.4378,44.4378,44.4211,44.4294,55507.0
2019-04-12 15:25:00,53.29,53.29,53.27,53.29,100066.0,44.4294,44.4294,44.4127,44.4294,100066.0
2019-04-12 15:30:00,53.28,53.3,53.27,53.3,62701.0,44.4211,44.4378,44.4127,44.4378,62701.0
2019-04-12 15:35:00,53.3,53.32,53.29,53.31,112939.0,44.4378,44.4544,44.4294,44.4461,112939.0
2019-04-12 15:40:00,53.32,53.32,53.29,53.32,161886.0,44.4544,44.4544,44.4294,44.4544,161886.0
2019-04-12 15:45:00,53.32,53.34,53.31,53.33,89042.0,44.4544,44.4711,44.4461,44.4628,89042.0
2019-04-12 15:50:00,53.32,53.33,53.3,53.32,142015.0,44.4544,44.4628,44.4378,44.4544,142015.0
2019-04-12 15:55:00,53.32,53.37,53.32,53.36,406488.0,44.4544,44.4961,44.4544,44.4878,406488.0
2019-04-15 09:30:00,53.34,53.38,53.22,53.23,219622.0,44.4711,44.5045,44.3711,44.3794,219622.0
2019-04-15 09:35:00,53.23,53.23,53.15,53.19,431882.0,44.3794,44.3794,44.3127,44.346,431882.0
2019-04-15 09:40:00,53.18,53.18,53.13,53.13,74532.0,44.3377,44.3377,44.296,44.296,74532.0
2019-04-15 09:45:00,53.12,53.12,53.04,53.04,127957.0,44.2877,44.2877,44.221,44.221,127957.0
2019-04-15 09:50:00,53.04,53.07,53.02,53.07,79062.0,44.221,44.246,44.2043,44.246,79062.0
2019-04-15 09:55:00,53.07,53.13,53.06,53.1,278163.0,44.246,44.296,44.2377,44.271,278163.0
2019-04-15 10:00:00,53.1,53.16,53.09,53.16,175982.0,44.271,44.321,44.2627,44.321,175982.0
2019-04-15 10:05:00,53.16,53.18,53.14,53.14,207703.0,44.321,44.3377,44.3044,44.3044,207703.0
2019-04-15 10:10:00,53.15,53.16,53.12,53.15,62146.0,44.3127,44.321,44.2877,44.3127,62146.0
2019-04-15 10:15:00,53.14,53.17,53.12,53.13,89150.0,44.3044,44.3294,44.2877,44.296,89150.0
2019-04-15 10:20:00,53.13,53.14,53.1,53.12,36790.0,44.296,44.3044,44.271,44.2877,36790.0
2019-04-15 10:25:00,53.12,53.12,53.04,53.05,110421.0,44.2877,44.2877,44.221,44.2293,110421.0
2019-04-15 10:30:00,53.04,53.05,53.01,53.03,81143.0,44.221,44.2293,44.196,44.2127,81143.0
2019-04-15 10:35:00,53.03,53.06,52.99,52.99,143691.0,44.2127,44.2377,44.1793,44.1793,143691.0
2019-04-15 10:40:00,53.0,53.02,52.95,52.96,96092.0,44.1876,44.2043,44.146,44.1543,96092.0
2019-04-15 10:45:00,52.95,52.99,52.94,52.99,152868.0,44.146,44.1793,44.1376,44.1793,152868.0
2019-04-15 10:50:00,53.0,53.05,52.98,53.05,166399.0,44.1876,44.2293,44.171,44.2293,166399.0
2019-04-15 10:55:00,53.04,53.05,53.01,53.03,38571.0,44.221,44.2293,44.196,44.2127,38571.0
2019-04-15 11:00:00,53.02,53.03,53.0,53.02,73598.0,44.2043,44.2127,44.1876,44.2043,73598.0
2019-04-15 11:05:00,53.01,53.03,52.99,53.0,77683.0,44.196,44.2127,44.1793,44.1876,77683.0
2019-04-15 11:10:00,53.0,53.06,52.99,53.05,84987.0,44.1876,44.2377,44.1793,44.2293,84987.0
2019-04-15 11:15:00,53.05,53.07,53.04,53.04,78896.0,44.2293,44.246,44.221,44.221,78896.0
2019-04-15 11:20:00,53.05,53.06,53.02,53.02,29747.0,44.2293,44.2377,44.2043,44.2043,29747.0
2019-04-15 11:25:00,53.03,53.07,53.01,53.05,67166.0,44.2127,44.246,44.196,44.2293,67166.0
2019-04-15 11:30:00,53.05,53.08,53.05,53.07,43187.0,44.2293,44.2543,44.2293,44.246,43187.0
2019-04-15 11:35:00,53.07,53.07,53.04,53.04,62468.0,44.246,44.246,44.221,44.221,62468.0
2019-04-15 11:40:00,53.05,53.07,53.04,53.04,25882.0,44.2293,44.246,44.221,44.221,25882.0
2019-04-15 11:45:00,53.05,53.07,53.04,53.06,236697.0,44.2293,44.246,44.221,44.2377,236697.0
2019-04-15 11:50:00,53.07,53.08,53.03,53.04,51822.0,44.246,44.2543,44.2127,44.221,51822.0
2019-04-15 11:55:00,53.04,53.07,53.03,53.05,89877.0,44.221,44.246,44.2127,44.2293,89877.0
2019-04-15 12:00:00,53.05,53.08,53.05,53.07,136486.0,44.2293,44.2543,44.2293,44.246,136486.0
2019-04-15 12:05:00,53.07,53.07,53.03,53.04,58566.0,44.246,44.246,44.2127,44.221,58566.0
2019-04-15 12:10:00,53.04,53.06,53.02,53.05,59537.0,44.221,44.2377,44.2043,44.2293,59537.0
2019-04-15 12:15:00,53.05,53.05,53.03,53.05,43320.0,44.2293,44.2293,44.2127,44.2293,43320.0
2019-04-15 12:20:00,53.05,53.07,53.04,53.06,69344.0,44.2293,44.246,44.221,44.2377,69344.0
2019-04-15 12:25:00,53.06,53.07,53.05,53.06,55419.0,44.2377,44.246,44.2293,44.2377,55419.0
2019-04-15 12:30:00,53.06,53.08,53.06,53.07,56108.0,44.2377,44.2543,44.2377,44.246,56108.0
2019-04-15 12:35:00,53.07,53.1,53.06,53.1,34514.0,44.246,44.271,44.2377,44.271,34514.0
2019-04-15 12:40:00,53.1,53.11,53.08,53.09,77334.0,44.271,44.2793,44.2543,44.2627,77334.0
2019-04-15 12:45:00,53.1,53.1,53.08,53.09,29467.0,44.271,44.271,44.2543,44.2627,29467.0
2019-04-15 12:50:00,53.09,53.1,53.07,53.08,87986.0,44.2627,44.271,44.246,44.2543,87986.0
2019-04-15 12:55:00,53.08,53.09,53.06,53.09,59603.0,44.2543,44.2627,44.2377,44.2627,59603.0
2019-04-15 13:00:00,53.09,53.1,53.07,53.09,122687.0,44.2627,44.271,44.246,44.2627,122687.0
2019-04-15 13:05:00,53.08,53.11,53.08,53.1,224404.0,44.2543,44.2793,44.2543,44.271,224404.0
2019-04-15 13:10:00,53.1,53.11,53.09,53.11,76225.0,44.271,44.2793,44.2627,44.2793,76225.0
2019-04-15 13:15:00,53.11,53.12,53.1,53.11,41148.0,44.2793,44.2877,44.271,44.2793,41148.0
2019-04-15 13:20:00,53.11,53.12,53.09,53.11,108471.0,44.2793,44.2877,44.2627,44.2793,108471.0
2019-04-15 13:25:00,53.1,53.12,53.09,53.1,24320.0,44.271,44.2877,44.2627,44.271,24320.0
2019-04-15 13:30:00,53.1,53.13,53.1,53.13,66616.0,44.271,44.296,44.271,44.296,66616.0
2019-04-15 13:35:00,53.13,53.14,53.11,53.14,32090.0,44.296,44.3044,44.2793,44.3044,32090.0
2019-04-15 13:40:00,53.14,53.15,53.11,53.13,47070.0,44.3044,44.3127,44.2793,44.296,47070.0
2019-04-15 13:45:00,53.13,53.13,53.1,53.11,47374.0,44.296,44.296,44.271,44.2793,47374.0
2019-04-15 13:50:00,53.1,53.11,53.08,53.1,27080.0,44.271,44.2793,44.2543,44.271,27080.0
2019-04-15 13:55:00,53.1,53.1,53.08,53.09,21939.0,44.271,44.271,44.2543,44.2627,21939.0
2019-04-15 14:00:00,53.09,53.1,53.07,53.09,57445.0,44.2627,44.271,44.246,44.2627,57445.0
2019-04-15 14:05:00,53.09,53.1,53.06,53.08,60578.0,44.2627,44.271,44.2377,44.2543,60578.0
2019-04-15 14:10:00,53.08,53.09,53.07,53.09,57107.0,44.2543,44.2627,44.246,44.2627,57107.0
2019-04-15 14:15:00,53.09,53.12,53.09,53.1,185220.0,44.2627,44.2877,44.2627,44.271,185220.0
2019-04-15 14:20:00,53.11,53.12,53.1,53.11,99617.0,44.2793,44.2877,44.271,44.2793,99617.0
2019-04-15 14:25:00,53.11,53.12,53.1,53.12,40388.0,44.2793,44.2877,44.271,44.2877,40388.0
2019-04-15 14:30:00,53.12,53.13,53.1,53.1,142511.0,44.2877,44.296,44.271,44.271,142511.0
2019-04-15 14:35:00,53.1,53.11,53.09,53.11,81427.0,44.271,44.2793,44.2627,44.2793,81427.0
2019-04-15 14:40:00,53.11,53.12,53.1,53.12,50456.0,44.2793,44.2877,44.271,44.2877,50456.0
2019-04-15 14:45:00,53.12,53.12,53.1,53.11,70682.0,44.2877,44.2877,44.271,44.2793,70682.0
2019-04-15 14:50:00,53.11,53.14,53.09,53.14,144223.0,44.2793,44.3044,44.2627,44.3044,144223.0
2019-04-15 14:55:00,53.14,53.14,53.11,53.12,79723.0,44.3044,44.3044,44.2793,44.2877,79723.0
2019-04-15 15:00:00,53.12,53.14,53.11,53.14,136758.0,44.2877,44.3044,44.2793,44.3044,136758.0
2019-04-15 15:05:00,53.14,53.14,53.11,53.12,105301.0,44.3044,44.3044,44.2793,44.2877,105301.0
2019-04-15 15:10:00,53.12,53.13,53.11,53.12,63701.0,44.2877,44.296,44.2793,44.2877,63701.0
2019-04-15 15:15:00,53.12,53.14,53.11,53.12,78195.0,44.2877,44.3044,44.2793,44.2877,78195.0
2019-04-15 15:20:00,53.12,53.13,53.11,53.12,93415.0,44.2877,44.296,44.2793,44.2877,93415.0
2019-04-15 15:25:00,53.12,53.13,53.12,53.13,46174.0,44.2877,44.296,44.2877,44.296,46174.0
2019-04-15 15:30:00,53.13,53.15,53.12,53.13,2077281.0,44.296,44.3127,44.2877,44.296,2077281.0
2019-04-15 15:35:00,53.13,53.13,53.11,53.12,70276.0,44.296,44.296,44.2793,44.2877,70276.0
2019-04-15 15:40:00,53.11,53.13,53.11,53.13,326897.0,44.2793,44.296,44.2793,44.296,326897.0
2019-04-15 15:45:00,53.12,53.16,53.12,53.14,98158.0,44.2877,44.321,44.2877,44.3044,98158.0
2019-04-15 15:50:00,53.15,53.17,53.13,53.16,157815.0,44.3127,44.3294,44.296,44.321,157815.0
2019-04-15 15:55:00,53.16,53.18,53.15,53.16,540126.0,44.321,44.3377,44.3127,44.321,540126.0
2019-04-16 09:30:00,53.36,53.46,53.36,53.4,257479.0,44.4878,44.5712,44.4878,44.5211,257479.0
2019-04-16 09:35:00,53.41,53.43,53.38,53.39,80828.0,44.5295,44.5461,44.5045,44.5128,80828.0
2019-04-16 09:40:00,53.39,53.45,53.39,53.43,269413.0,44.5128,44.5628,44.5128,44.5461,269413.0
2019-04-16 09:45:00,53.43,53.43,53.38,53.39,177706.0,44.5461,44.5461,44.5045,44.5128,177706.0
2019-04-16 09:50:00,53.39,53.4,53.37,53.4,355668.0,44.5128,44.5211,44.4961,44.5211,355668.0
2019-04-16 09:55:00,53.4,53.4,53.37,53.39,275336.0,44.5211,44.5211,44.4961,44.5128,275336.0
2019-04-16 10:00:00,53.39,53.42,53.38,53.41,326159.0,44.5128,44.5378,44.5045,44.5295,326159.0
2019-04-16 10:05:00,53.41,53.42,53.36,53.38,326975.0,44.5295,44.5378,44.4878,44.5045,326975.0
2019-04-16 10:10:00,53.38,53.44,53.38,53.43,158515.0,44.5045,44.5545,44.5045,44.5461,158515.0
2019-04-16 10:15:00,53.43,53.48,53.42,53.45,82687.0,44.5461,44.5878,44.5378,44.5628,82687.0
2019-04-16 10:20:00,53.45,53.48,53.43,53.43,122259.0,44.5628,44.5878,44.5461,44.5461,122259.0
2019-04-16 10:25:00,53.44,53.47,53.41,53.46,93819.0,44.5545,44.5795,44.5295,44.5712,93819.0
2019-04-16 10:30:00,53.46,53.47,53.43,53.44,117836.0,44.5712,44.5795,44.5461,44.5545,117836.0
2019-04-16 10:35:00,53.44,53.47,53.43,53.45,87417.0,44.5545,44.5795,44.5461,44.5628,87417.0
2019-04-16 10:40:00,53.45,53.46,53.42,53.42,72676.0,44.5628,44.5712,44.5378,44.5378,72676.0
2019-04-16 10:45:00,53.42,53.46,53.4,53.44,53832.0,44.5378,44.5712,44.5211,44.5545,53832.0
2019-04-16 10:50:00,53.44,53.47,53.43,53.46,49055.0,44.5545,44.5795,44.5461,44.5712,49055.0
2019-04-16 10:55:00,53.46,53.47,53.43,53.44,37645.0,44.5712,44.5795,44.5461,44.5545,37645.0
2019-04-16 11:00:00,53.45,53.46,53.43,53.45,80123.0,44.5628,44.5712,44.5461,44.5628,80123.0
2019-04-16 11:05:00,53.45,53.5,53.43,53.48,69110.0,44.5628,44.6045,44.5461,44.5878,69110.0
2019-04-16 11:10:00,53.49,53.53,53.49,53.52,71187.0,44.5962,44.6295,44.5962,44.6212,71187.0
2019-04-16 11:15:00,53.52,53.52,53.49,53.51,59186.0,44.6212,44.6212,44.5962,44.6128,59186.0
2019-04-16 11:20:00,53.52,53.54,53.5,53.51,72042.0,44.6212,44.6379,44.6045,44.6128,72042.0
2019-04-16 11:25:00,53.51,53.51,53.48,53.49,27960.0,44.6128,44.6128,44.5878,44.5962,27960.0
2019-04-16 11:30:00,53.48,53.48,53.41,53.45,97044.0,44.5878,44.5878,44.5295,44.5628,97044.0
2019-04-16 11:35:00,53.45,53.46,53.41,53.41,31793.0,44.5628,44.5712,44.5295,44.5295,31793.0
2019-04-16 11:40:00,53.41,53.43,53.39,53.42,64299.0,44.5295,44.5461,44.5128,44.5378,64299.0
2019-04-16 11:45:00,53.42,53.45,53.4,53.43,71047.0,44.5378,44.5628,44.5211,44.5461,71047.0
2019-04-16 11:50:00,53.43,53.48,53.43,53.47,116532.0,44.5461,44.5878,44.5461,44.5795,116532.0
2019-04-16 11:55:00,53.47,53.49,53.46,53.48,51431.0,44.5795,44.5962,44.5712,44.5878,51431.0
2019-04-16 12:00:00,53.48,53.49,53.47,53.48,32436.0,44.5878,44.5962,44.5795,44.5878,32436.0
2019-04-16 12:05:00,53.48,53.5,53.47,53.48,42072.0,44.5878,44.6045,44.5795,44.5878,42072.0
2019-04-16 12:10:00,53.49,53.51,53.48,53.5,38888.0,44.5962,44.6128,44.5878,44.6045,38888.0
2019-04-16 12:15:00,53.49,53.51,53.48,53.49,20355.0,44.5962,44.6128,44.5878,44.5962,20355.0
2019-04-16 12:20:00,53.49,53.5,53.47,53.49,50201.0,44.5962,44.6045,44.5795,44.5962,50201.0
2019-04-16 12:25:00,53.5,53.52,53.49,53.51,57828.0,44.6045,44.6212,44.5962,44.6128,57828.0
2019-04-16 12:30:00,53.52,53.52,53.49,53.51,104368.0,44.6212,44.6212,44.5962,44.6128,104368.0
2019-04-16 12:35:00,53.51,53.53,53.5,53.52,64763.0,44.6128,44.6295,44.6045,44.6212,64763.0
2019-04-16 12:40:00,53.52,53.53,53.49,53.53,63683.0,44.6212,44.6295,44.5962,44.6295,63683.0
2019-04-16 12:45:00,53.53,53.53,53.5,53.5,30883.0,44.6295,44.6295,44.6045,44.6045,30883.0
2019-04-16 12:50:00,53.51,53.53,53.5,53.52,43127.0,44.6128,44.6295,44.6045,44.6212,43127.0
2019-04-16 12:55:00,53.52,53.56,53.51,53.53,136385.0,44.6212,44.6545,44.6128,44.6295,136385.0
2019-04-16 13:00:00,53.54,53.54,53.52,53.53,24370.0,44.6379,44.6379,44.6212,44.6295,24370.0
2019-04-16 13:05:00,53.53,53.56,53.53,53.56,30589.0,44.6295,44.6545,44.6295,44.6545,30589.0
2019-04-16 13:10:00,53.55,53.55,53.52,53.53,115866.0,44.6462,44.6462,44.6212,44.6295,115866.0
2019-04-16 13:15:00,53.54,53.54,53.52,53.53,59092.0,44.6379,44.6379,44.6212,44.6295,59092.0
2019-04-16 13:20:00,53.54,53.55,53.53,53.55,44689.0,44.6379,44.6462,44.6295,44.6462,44689.0
2019-04-16 13:25:00,53.55,53.56,53.54,53.55,27997.0,44.6462,44.6545,44.6379,44.6462,27997.0
2019-04-16 13:30:00,53.56,53.56,53.54,53.56,49961.0,44.6545,44.6545,44.6379,44.6545,49961.0
2019-04-16 13:35:00,53.55,53.56,53.54,53.55,92242.0,44.6462,44.6545,44.6379,44.6462,92242.0
2019-04-16 13:40:00,53.55,53.55,53.52,53.54,31747.0,44.6462,44.6462,44.6212,44.6379,31747.0
2019-04-16 13:45:00,53.54,53.56,53.53,53.53,25110.0,44.6379,44.6545,44.6295,44.6295,25110.0
2019-04-16 13:50:00,53.54,53.54,53.52,53.53,50237.0,44.6379,44.6379,44.6212,44.6295,50237.0
2019-04-16 13:55:00,53.53,53.53,53.51,53.52,31349.0,44.6295,44.6295,44.6128,44.6212,31349.0
2019-04-16 14:00:00,53.52,53.53,53.51,53.52,41061.0,44.6212,44.6295,44.6128,44.6212,41061.0
2019-04-16 14:05:00,53.53,53.53,53.5,53.52,126858.0,44.6295,44.6295,44.6045,44.6212,126858.0
2019-04-16 14:10:00,53.52,53.53,53.51,53.53,111523.0,44.6212,44.6295,44.6128,44.6295,111523.0
2019-04-16 14:15:00,53.52,53.53,53.5,53.52,54730.0,44.6212,44.6295,44.6045,44.6212,54730.0
2019-04-16 14:20:00,53.53,53.54,53.51,53.53,112892.0,44.6295,44.6379,44.6128,44.6295,112892.0
2019-04-16 14:25:00,53.54,53.54,53.51,53.52,63353.0,44.6379,44.6379,44.6128,44.6212,63353.0
2019-04-16 14:30:00,53.53,53.55,53.52,53.55,53579.0,44.6295,44.6462,44.6212,44.6462,53579.0
2019-04-16 14:35:00,53.55,53.55,53.53,53.53,47262.0,44.6462,44.6462,44.6295,44.6295,47262.0
2019-04-16 14:40:00,53.54,53.56,53.52,53.55,254386.0,44.6379,44.6545,44.6212,44.6462,254386.0
2019-04-16 14:45:00,53.55,53.55,53.54,53.55,37276.0,44.6462,44.6462,44.6379,44.6462,37276.0
2019-04-16 14:50:00,53.55,53.56,53.53,53.53,67229.0,44.6462,44.6545,44.6295,44.6295,67229.0
2019-04-16 14:55:00,53.54,53.55,53.53,53.55,46032.0,44.6379,44.6462,44.6295,44.6462,46032.0
2019-04-16 15:00:00,53.55,53.56,53.54,53.55,31964.0,44.6462,44.6545,44.6379,44.6462,31964.0
2019-04-16 15:05:00,53.56,53.57,53.55,53.57,52848.0,44.6545,44.6629,44.6462,44.6629,52848.0
2019-04-16 15:10:00,53.56,53.57,53.55,53.56,56095.0,44.6545,44.6629,44.6462,44.6545,56095.0
2019-04-16 15:15:00,53.56,53.58,53.55,53.57,108329.0,44.6545,44.6712,44.6462,44.6629,108329.0
2019-04-16 15:20:00,53.58,53.59,53.57,53.57,60546.0,44.6712,44.6795,44.6629,44.6629,60546.0
2019-04-16 15:25:00,53.58,53.58,53.56,53.58,545175.0,44.6712,44.6712,44.6545,44.6712,545175.0
2019-04-16 15:30:00,53.57,53.57,53.48,53.49,167146.0,44.6629,44.6629,44.5878,44.5962,167146.0
2019-04-16 15:35:00,53.49,53.51,53.45,53.5,76051.0,44.5962,44.6128,44.5628,44.6045,76051.0
2019-04-16 15:40:00,53.51,53.52,53.5,53.52,52788.0,44.6128,44.6212,44.6045,44.6212,52788.0
2019-04-16 15:45:00,53.52,53.54,53.52,53.52,69166.0,44.6212,44.6379,44.6212,44.6212,69166.0
2019-04-16 15:50:00,53.52,53.54,53.5,53.52,225164.0,44.6212,44.6379,44.6045,44.6212,225164.0
2019-04-16 15:55:00,53.52,53.55,53.5,53.55,311334.0,44.6212,44.6462,44.6045,44.6462,311334.0
2019-04-17 09:30:00,53.9,53.95,53.86,53.86,173354.0,44.938,44.9797,44.9046,44.9046,173354.0
2019-04-17 09:35:00,53.87,53.87,53.77,53.83,199265.0,44.913,44.913,44.8296,44.8796,199265.0
2019-04-17 09:40:00,53.82,53.84,53.78,53.84,71845.0,44.8713,44.888,44.8379,44.888,71845.0
2019-04-17 09:45:00,53.85,53.85,53.78,53.8,38883.0,44.8963,44.8963,44.8379,44.8546,38883.0
2019-04-17 09:50:00,53.8,53.82,53.77,53.78,116261.0,44.8546,44.8713,44.8296,44.8379,116261.0
2019-04-17 09:55:00,53.79,53.81,53.77,53.78,110599.0,44.8463,44.863,44.8296,44.8379,110599.0
2019-04-17 10:00:00,53.77,53.79,53.7,53.72,62138.0,44.8296,44.8463,44.7712,44.7879,62138.0
2019-04-17 10:05:00,53.72,53.75,53.68,53.69,114881.0,44.7879,44.8129,44.7546,44.7629,114881.0
2019-04-17 10:10:00,53.7,53.73,53.68,53.73,68278.0,44.7712,44.7963,44.7546,44.7963,68278.0
2019-04-17 10:15:00,53.72,53.72,53.67,53.72,108120.0,44.7879,44.7879,44.7462,44.7879,108120.0
2019-04-17 10:20:00,53.72,53.79,53.72,53.78,38001.0,44.7879,44.8463,44.7879,44.8379,38001.0
2019-04-17 10:25:00,53.79,53.82,53.77,53.81,166511.0,44.8463,44.8713,44.8296,44.863,166511.0
2019-04-17 10:30:00,53.81,53.84,53.8,53.83,113563.0,44.863,44.888,44.8546,44.8796,113563.0
2019-04-17 10:35:00,53.84,53.87,53.83,53.84,72717.0,44.888,44.913,44.8796,44.888,72717.0
2019-04-17 10:40:00,53.84,53.85,53.79,53.8,438526.0,44.888,44.8963,44.8463,44.8546,438526.0
2019-04-17 10:45:00,53.8,53.83,53.79,53.82,188886.0,44.8546,44.8796,44.8463,44.8713,188886.0
2019-04-17 10:50:00,53.82,53.83,53.77,53.8,90976.0,44.8713,44.8796,44.8296,44.8546,90976.0
2019-04-17 10:55:00,53.8,53.81,53.75,53.76,75362.0,44.8546,44.863,44.8129,44.8213,75362.0
2019-04-17 11:00:00,53.76,53.78,53.74,53.75,91430.0,44.8213,44.8379,44.8046,44.8129,91430.0
2019-04-17 11:05:00,53.76,53.78,53.73,53.76,136270.0,44.8213,44.8379,44.7963,44.8213,136270.0
2019-04-17 11:10:00,53.76,53.77,53.68,53.69,84077.0,44.8213,44.8296,44.7546,44.7629,84077.0
2019-04-17 11:15:00,53.69,53.71,53.67,53.7,69410.0,44.7629,44.7796,44.7462,44.7712,69410.0
2019-04-17 11:20:00,53.69,53.7,53.66,53.68,43748.0,44.7629,44.7712,44.7379,44.7546,43748.0
2019-04-17 11:25:00,53.67,53.69,53.62,53.63,40106.0,44.7462,44.7629,44.7046,44.7129,40106.0
2019-04-17 11:30:00,53.62,53.63,53.55,53.55,124690.0,44.7046,44.7129,44.6462,44.6462,124690.0
2019-04-17 11:35:00,53.55,53.59,53.54,53.58,112483.0,44.6462,44.6795,44.6379,44.6712,112483.0
2019-04-17 11:40:00,53.58,53.63,53.57,53.61,61728.0,44.6712,44.7129,44.6629,44.6962,61728.0
2019-04-17 11:45:00,53.61,53.67,53.6,53.65,59618.0,44.6962,44.7462,44.6879,44.7296,59618.0
2019-04-17 11:50:00,53.64,53.66,53.6,53.63,93273.0,44.7212,44.7379,44.6879,44.7129,93273.0
2019-04-17 11:55:00,53.64,53.64,53.56,53.59,55325.0,44.7212,44.7212,44.6545,44.6795,55325.0
2019-04-17 12:00:00,53.59,53.6,53.55,53.57,59155.0,44.6795,44.6879,44.6462,44.6629,59155.0
2019-04-17 12:05:00,53.57,53.59,53.54,53.59,86489.0,44.6629,44.6795,44.6379,44.6795,86489.0
2019-04-17 12:10:00,53.59,53.6,53.57,53.58,55074.0,44.6795,44.6879,44.6629,44.6712,55074.0
2019-04-17 12:15:00,53.58,53.61,53.57,53.6,93751.0,44.6712,44.6962,44.6629,44.6879,93751.0
2019-04-17 12:20:00,53.6,53.63,53.59,53.62,61139.0,44.6879,44.7129,44.6795,44.7046,61139.0
2019-04-17 12:25:00,53.61,53.65,53.61,53.65,39456.0,44.6962,44.7296,44.6962,44.7296,39456.0
2019-04-17 12:30:00,53.65,53.67,53.64,53.64,65389.0,44.7296,44.7462,44.7212,44.7212,65389.0
2019-04-17 12:35:00,53.64,53.67,53.63,53.66,79447.0,44.7212,44.7462,44.7129,44.7379,79447.0
2019-04-17 12:40:00,53.66,53.67,53.64,53.66,34016.0,44.7379,44.7462,44.7212,44.7379,34016.0
2019-04-17 12:45:00,53.66,53.68,53.64,53.65,77090.0,44.7379,44.7546,44.7212,44.7296,77090.0
2019-04-17 12:50:00,53.65,53.67,53.64,53.66,115880.0,44.7296,44.7462,44.7212,44.7379,115880.0
2019-04-17 12:55:00,53.66,53.7,53.65,53.69,47494.0,44.7379,44.7712,44.7296,44.7629,47494.0
2019-04-17 13:00:00,53.69,53.7,53.68,53.7,119419.0,44.7629,44.7712,44.7546,44.7712,119419.0
2019-04-17 13:05:00,53.7,53.71,53.68,53.7,230937.0,44.7712,44.7796,44.7546,44.7712,230937.0
2019-04-17 13:10:00,53.7,53.7,53.68,53.69,34945.0,44.7712,44.7712,44.7546,44.7629,34945.0
2019-04-17 13:15:00,53.7,53.72,53.7,53.71,57990.0,44.7712,44.7879,44.7712,44.7796,57990.0
2019-04-17 13:20:00,53.71,53.76,53.71,53.74,146342.0,44.7796,44.8213,44.7796,44.8046,146342.0
2019-04-17 13:25:00,53.74,53.75,53.71,53.72,191132.0,44.8046,44.8129,44.7796,44.7879,191132.0
2019-04-17 13:30:00,53.72,53.77,53.71,53.77,250388.0,44.7879,44.8296,44.7796,44.8296,250388.0
2019-04-17 13:35:00,53.77,53.78,53.75,53.77,107154.0,44.8296,44.8379,44.8129,44.8296,107154.0
2019-04-17 13:40:00,53.78,53.8,53.76,53.79,98299.0,44.8379,44.8546,44.8213,44.8463,98299.0
2019-04-17 13:45:00,53.8,53.8,53.76,53.77,27111.0,44.8546,44.8546,44.8213,44.8296,27111.0
2019-04-17 13:50:00,53.77,53.77,53.71,53.72,190978.0,44.8296,44.8296,44.7796,44.7879,190978.0
2019-04-17 13:55:00,53.73,53.74,53.72,53.73,214406.0,44.7963,44.8046,44.7879,44.7963,214406.0
2019-04-17 14:00:00,53.73,53.74,53.71,53.72,78445.0,44.7963,44.8046,44.7796,44.7879,78445.0
2019-04-17 14:05:00,53.72,53.73,53.7,53.71,50170.0,44.7879,44.7963,44.7712,44.7796,50170.0
2019-04-17 14:10:00,53.7,53.7,53.64,53.67,103941.0,44.7712,44.7712,44.7212,44.7462,103941.0
2019-04-17 14:15:00,53.67,53.72,53.66,53.69,120539.0,44.7462,44.7879,44.7379,44.7629,120539.0
2019-04-17 14:20:00,53.69,53.69,53.64,53.64,151200.0,44.7629,44.7629,44.7212,44.7212,151200.0
2019-04-17 14:25:00,53.63,53.64,53.6,53.61,70629.0,44.7129,44.7212,44.6879,44.6962,70629.0
2019-04-17 14:30:00,53.62,53.64,53.61,53.62,99750.0,44.7046,44.7212,44.6962,44.7046,99750.0
2019-04-17 14:35:00,53.62,53.65,53.61,53.65,58782.0,44.7046,44.7296,44.6962,44.7296,58782.0
2019-04-17 14:40:00,53.65,53.66,53.63,53.65,66819.0,44.7296,44.7379,44.7129,44.7296,66819.0
2019-04-17 14:45:00,53.65,53.67,53.64,53.66,28139.0,44.7296,44.7462,44.7212,44.7379,28139.0
2019-04-17 14:50:00,53.67,53.7,53.67,53.7,55553.0,44.7462,44.7712,44.7462,44.7712,55553.0
2019-04-17 14:55:00,53.69,53.7,53.67,53.68,99104.0,44.7629,44.7712,44.7462,44.7546,99104.0
2019-04-17 15:00:00,53.68,53.72,53.68,53.7,69982.0,44.7546,44.7879,44.7546,44.7712,69982.0
2019-04-17 15:05:00,53.7,53.72,53.7,53.71,164779.0,44.7712,44.7879,44.7712,44.7796,164779.0
2019-04-17 15:10:00,53.71,53.73,53.7,53.73,54720.0,44.7796,44.7963,44.7712,44.7963,54720.0
2019-04-17 15:15:00,53.73,53.74,53.67,53.68,122210.0,44.7963,44.8046,44.7462,44.7546,122210.0
2019-04-17 15:20:00,53.68,53.69,53.66,53.67,247861.0,44.7546,44.7629,44.7379,44.7462,247861.0
2019-04-17 15:25:00,53.67,53.69,53.66,53.67,72229.0,44.7462,44.7629,44.7379,44.7462,72229.0
2019-04-17 15:30:00,53.66,53.68,53.65,53.67,70645.0,44.7379,44.7546,44.7296,44.7462,70645.0
2019-04-17 15:35:00,53.67,53.69,53.66,53.68,115546.0,44.7462,44.7629,44.7379,44.7546,115546.0
2019-04-17 15:40:00,53.67,53.71,53.67,53.71,139244.0,44.7462,44.7796,44.7462,44.7796,139244.0
2019-04-17 15:45:00,53.71,53.71,53.66,53.67,190155.0,44.7796,44.7796,44.7379,44.7462,190155.0
2019-04-17 15:50:00,53.67,53.69,53.66,53.69,230384.0,44.7462,44.7629,44.7379,44.7629,230384.0
2019-04-17 15:55:00,53.68,53.7,53.65,53.69,448894.0,44.7546,44.7712,44.7296,44.7629,448894.0
2019-04-18 09:30:00,53.47,53.47,53.41,53.46,143569.0,44.5795,44.5795,44.5295,44.5712,143569.0
2019-04-18 09:35:00,53.46,53.47,53.44,53.45,47046.0,44.5712,44.5795,44.5545,44.5628,47046.0
2019-04-18 09:40:00,53.46,53.52,53.46,53.51,146821.0,44.5712,44.6212,44.5712,44.6128,146821.0
2019-04-18 09:45:00,53.51,53.54,53.49,53.54,41346.0,44.6128,44.6379,44.5962,44.6379,41346.0
2019-04-18 09:50:00,53.54,53.57,53.5,53.51,117238.0,44.6379,44.6629,44.6045,44.6128,117238.0
2019-04-18 09:55:00,53.51,53.52,53.45,53.46,42343.0,44.6128,44.6212,44.5628,44.5712,42343.0
2019-04-18 10:00:00,53.46,53.47,53.41,53.44,64573.0,44.5712,44.5795,44.5295,44.5545,64573.0
2019-04-18 10:05:00,53.44,53.48,53.42,53.45,126740.0,44.5545,44.5878,44.5378,44.5628,126740.0
2019-04-18 10:10:00,53.45,53.47,53.42,53.44,120694.0,44.5628,44.5795,44.5378,44.5545,120694.0
2019-04-18 10:15:00,53.44,53.45,53.42,53.42,79859.0,44.5545,44.5628,44.5378,44.5378,79859.0
2019-04-18 10:20:00,53.42,53.42,53.33,53.34,52006.0,44.5378,44.5378,44.4628,44.4711,52006.0
2019-04-18 10:25:00,53.33,53.37,53.33,53.35,96822.0,44.4628,44.4961,44.4628,44.4794,96822.0
2019-04-18 10:30:00,53.35,53.37,53.32,53.35,140547.0,44.4794,44.4961,44.4544,44.4794,140547.0
2019-04-18 10:35:00,53.36,53.38,53.33,53.35,79876.0,44.4878,44.5045,44.4628,44.4794,79876.0
2019-04-18 10:40:00,53.34,53.34,53.3,53.32,110007.0,44.4711,44.4711,44.4378,44.4544,110007.0
2019-04-18 10:45:00,53.32,53.37,53.32,53.37,81226.0,44.4544,44.4961,44.4544,44.4961,81226.0
2019-04-18 10:50:00,53.36,53.37,53.34,53.36,81393.0,44.4878,44.4961,44.4711,44.4878,81393.0
2019-04-18 10:55:00,53.36,53.43,53.36,53.43,66145.0,44.4878,44.5461,44.4878,44.5461,66145.0
2019-04-18 11:00:00,53.43,53.46,53.42,53.46,59449.0,44.5461,44.5712,44.5378,44.5712,59449.0
2019-04-18 11:05:00,53.46,53.51,53.46,53.5,146120.0,44.5712,44.6128,44.5712,44.6045,146120.0
2019-04-18 11:10:00,53.51,53.51,53.48,53.5,100105.0,44.6128,44.6128,44.5878,44.6045,100105.0
2019-04-18 11:15:00,53.49,53.56,53.49,53.53,1179337.0,44.5962,44.6545,44.5962,44.6295,1179337.0
2019-04-18 11:20:00,53.52,53.53,53.49,53.51,345928.0,44.6212,44.6295,44.5962,44.6128,345928.0
2019-04-18 11:25:00,53.52,53.54,53.49,53.52,77201.0,44.6212,44.6379,44.5962,44.6212,77201.0
2019-04-18 11:30:00,53.52,53.55,53.52,53.55,42315.0,44.6212,44.6462,44.6212,44.6462,42315.0
2019-04-18 11:35:00,53.55,53.59,53.54,53.58,67978.0,44.6462,44.6795,44.6379,44.6712,67978.0
2019-04-18 11:40:00,53.57,53.6,53.56,53.6,87927.0,44.6629,44.6879,44.6545,44.6879,87927.0
2019-04-18 11:45:00,53.61,53.61,53.58,53.61,150487.0,44.6962,44.6962,44.6712,44.6962,150487.0
2019-04-18 11:50:00,53.61,53.62,53.59,53.6,263478.0,44.6962,44.7046,44.6795,44.6879,263478.0
2019-04-18 11:55:00,53.61,53.62,53.6,53.61,288538.0,44.6962,44.7046,44.6879,44.6962,288538.0
2019-04-18 12:00:00,53.61,53.61,53.58,53.6,149150.0,44.6962,44.6962,44.6712,44.6879,149150.0
2019-04-18 12:05:00,53.6,53.61,53.58,53.59,176073.0,44.6879,44.6962,44.6712,44.6795,176073.0
2019-04-18 12:10:00,53.6,53.6,53.57,53.58,269160.0,44.6879,44.6879,44.6629,44.6712,269160.0
2019-04-18 12:15:00,53.58,53.61,53.57,53.61,165936.0,44.6712,44.6962,44.6629,44.6962,165936.0
2019-04-18 12:20:00,53.61,53.61,53.59,53.6,141423.0,44.6962,44.6962,44.6795,44.6879,141423.0
2019-04-18 12:25:00,53.6,53.61,53.58,53.6,281389.0,44.6879,44.6962,44.6712,44.6879,281389.0
2019-04-18 12:30:00,53.6,53.62,53.59,53.61,94375.0,44.6879,44.7046,44.6795,44.6962,94375.0
2019-04-18 12:35:00,53.61,53.61,53.58,53.59,360110.0,44.6962,44.6962,44.6712,44.6795,360110.0
2019-04-18 12:40:00,53.59,53.6,53.58,53.6,68069.0,44.6795,44.6879,44.6712,44.6879,68069.0
2019-04-18 12:45:00,53.6,53.61,53.59,53.61,96186.0,44.6879,44.6962,44.6795,44.6962,96186.0
2019-04-18 12:50:00,53.61,53.63,53.6,53.62,211247.0,44.6962,44.7129,44.6879,44.7046,211247.0
2019-04-18 12:55:00,53.62,53.62,53.59,53.59,1483294.0,44.7046,44.7046,44.6795,44.6795,1483294.0
2019-04-18 13:00:00,53.59,53.6,53.58,53.59,259263.0,44.6795,44.6879,44.6712,44.6795,259263.0
2019-04-18 13:05:00,53.59,53.6,53.58,53.59,154658.0,44.6795,44.6879,44.6712,44.6795,154658.0
2019-04-18 13:10:00,53.58,53.61,53.58,53.6,118015.0,44.6712,44.6962,44.6712,44.6879,118015.0
2019-04-18 13:15:00,53.6,53.61,53.58,53.6,186323.0,44.6879,44.6962,44.6712,44.6879,186323.0
2019-04-18 13:20:00,53.6,53.61,53.59,53.61,55018.0,44.6879,44.6962,44.6795,44.6962,55018.0
2019-04-18 13:25:00,53.61,53.62,53.6,53.61,106047.0,44.6962,44.7046,44.6879,44.6962,106047.0
2019-04-18 13:30:00,53.6,53.63,53.6,53.63,68765.0,44.6879,44.7129,44.6879,44.7129,68765.0
2019-04-18 13:35:00,53.63,53.64,53.62,53.64,114793.0,44.7129,44.7212,44.7046,44.7212,114793.0
2019-04-18 13:40:00,53.64,53.66,53.63,53.66,183947.0,44.7212,44.7379,44.7129,44.7379,183947.0
2019-04-18 13:45:00,53.66,53.68,53.65,53.68,37075.0,44.7379,44.7546,44.7296,44.7546,37075.0
2019-04-18 13:50:00,53.68,53.69,53.67,53.68,195639.0,44.7546,44.7629,44.7462,44.7546,195639.0
2019-04-18 13:55:00,53.68,53.68,53.65,53.66,78276.0,44.7546,44.7546,44.7296,44.7379,78276.0
2019-04-18 14:00:00,53.66,53.67,53.65,53.66,200562.0,44.7379,44.7462,44.7296,44.7379,200562.0
2019-04-18 14:05:00,53.66,53.67,53.64,53.66,213299.0,44.7379,44.7462,44.7212,44.7379,213299.0
2019-04-18 14:10:00,53.66,53.67,53.65,53.67,179941.0,44.7379,44.7462,44.7296,44.7462,179941.0
2019-04-18 14:15:00,53.66,53.67,53.66,53.66,210416.0,44.7379,44.7462,44.7379,44.7379,210416.0
2019-04-18 14:20:00,53.66,53.67,53.65,53.66,96778.0,44.7379,44.7462,44.7296,44.7379,96778.0
2019-04-18 14:25:00,53.66,53.66,53.65,53.66,91129.0,44.7379,44.7379,44.7296,44.7379,91129.0
2019-04-18 14:30:00,53.66,53.67,53.64,53.65,115470.0,44.7379,44.7462,44.7212,44.7296,115470.0
2019-04-18 14:35:00,53.64,53.66,53.64,53.66,154688.0,44.7212,44.7379,44.7212,44.7379,154688.0
2019-04-18 14:40:00,53.66,53.73,53.66,53.72,440703.0,44.7379,44.7963,44.7379,44.7879,440703.0
2019-04-18 14:45:00,53.71,53.72,53.69,53.69,83640.0,44.7796,44.7879,44.7629,44.7629,83640.0
2019-04-18 14:50:00,53.69,53.7,53.66,53.67,125349.0,44.7629,44.7712,44.7379,44.7462,125349.0
2019-04-18 14:55:00,53.68,53.68,53.66,53.68,255379.0,44.7546,44.7546,44.7379,44.7546,255379.0
2019-04-18 15:00:00,53.67,53.68,53.64,53.65,274928.0,44.7462,44.7546,44.7212,44.7296,274928.0
2019-04-18 15:05:00,53.64,53.65,53.63,53.63,36167.0,44.7212,44.7296,44.7129,44.7129,36167.0
2019-04-18 15:10:00,53.64,53.65,53.62,53.64,50648.0,44.7212,44.7296,44.7046,44.7212,50648.0
2019-04-18 15:15:00,53.64,53.65,53.63,53.65,148413.0,44.7212,44.7296,44.7129,44.7296,148413.0
2019-04-18 15:20:00,53.64,53.66,53.63,53.66,139292.0,44.7212,44.7379,44.7129,44.7379,139292.0
2019-04-18 15:25:00,53.66,53.68,53.65,53.66,73133.0,44.7379,44.7546,44.7296,44.7379,73133.0
2019-04-18 15:30:00,53.66,53.67,53.63,53.64,206473.0,44.7379,44.7462,44.7129,44.7212,206473.0
2019-04-18 15:35:00,53.64,53.65,53.61,53.63,219789.0,44.7212,44.7296,44.6962,44.7129,219789.0
2019-04-18 15:40:00,53.63,53.64,53.61,53.64,108954.0,44.7129,44.7212,44.6962,44.7212,108954.0
2019-04-18 15:45:00,53.64,53.64,53.61,53.62,95643.0,44.7212,44.7212,44.6962,44.7046,95643.0
2019-04-18 15:50:00,53.62,53.63,53.58,53.61,547076.0,44.7046,44.7129,44.6712,44.6962,547076.0
2019-04-18 15:55:00,53.61,53.64,53.6,53.61,493754.0,44.6962,44.7212,44.6879,44.6962,493754.0
2019-04-22 09:30:00,53.13,53.14,53.04,53.1,303864.0,44.296,44.3044,44.221,44.271,303864.0
2019-04-22 09:35:00,53.1,53.15,53.07,53.14,260704.0,44.271,44.3127,44.246,44.3044,260704.0
2019-04-22 09:40:00,53.14,53.18,53.13,53.17,93892.0,44.3044,44.3377,44.296,44.3294,93892.0
2019-04-22 09:45:00,53.16,53.22,53.16,53.21,33985.0,44.321,44.3711,44.321,44.3627,33985.0
2019-04-22 09:50:00,53.21,53.22,53.2,53.21,54359.0,44.3627,44.3711,44.3544,44.3627,54359.0
2019-04-22 09:55:00,53.22,53.25,53.21,53.25,52340.0,44.3711,44.3961,44.3627,44.3961,52340.0
2019-04-22 10:00:00,53.24,53.27,53.23,53.26,100744.0,44.3877,44.4127,44.3794,44.4044,100744.0
2019-04-22 10:05:00,53.27,53.29,53.21,53.23,93961.0,44.4127,44.4294,44.3627,44.3794,93961.0
2019-04-22 10:10:00,53.23,53.23,53.16,53.17,141155.0,44.3794,44.3794,44.321,44.3294,141155.0
2019-04-22 10:15:00,53.16,53.17,53.14,53.15,34940.0,44.321,44.3294,44.3044,44.3127,34940.0
2019-04-22 10:20:00,53.15,53.18,53.14,53.16,47931.0,44.3127,44.3377,44.3044,44.321,47931.0
2019-04-22 10:25:00,53.15,53.22,53.15,53.2,116412.0,44.3127,44.3711,44.3127,44.3544,116412.0
2019-04-22 10:30:00,53.2,53.21,53.16,53.18,82121.0,44.3544,44.3627,44.321,44.3377,82121.0
2019-04-22 10:35:00,53.18,53.19,53.15,53.16,73711.0,44.3377,44.346,44.3127,44.321,73711.0
2019-04-22 10:40:00,53.16,53.17,53.09,53.1,135342.0,44.321,44.3294,44.2627,44.271,135342.0
2019-04-22 10:45:00,53.09,53.13,53.07,53.13,217279.0,44.2627,44.296,44.246,44.296,217279.0
2019-04-22 10:50:00,53.12,53.19,53.1,53.19,5079731.0,44.2877,44.346,44.271,44.346,5079731.0
2019-04-22 10:55:00,53.18,53.22,53.18,53.22,170710.0,44.3377,44.3711,44.3377,44.3711,170710.0
2019-04-22 11:00:00,53.22,53.24,53.19,53.2,139522.0,44.3711,44.3877,44.346,44.3544,139522.0
2019-04-22 11:05:00,53.19,53.2,53.15,53.2,71465.0,44.346,44.3544,44.3127,44.3544,71465.0
2019-04-22 11:10:00,53.19,53.23,53.18,53.23,40005.0,44.346,44.3794,44.3377,44.3794,40005.0
2019-04-22 11:15:00,53.23,53.23,53.2,53.23,81789.0,44.3794,44.3794,44.3544,44.3794,81789.0
2019-04-22 11:20:00,53.23,53.26,53.22,53.26,45634.0,44.3794,44.4044,44.3711,44.4044,45634.0
2019-04-22 11:25:00,53.26,53.26,53.23,53.26,75367.0,44.4044,44.4044,44.3794,44.4044,75367.0
2019-04-22 11:30:00,53.26,53.28,53.25,53.27,65157.0,44.4044,44.4211,44.3961,44.4127,65157.0
2019-04-22 11:35:00,53.27,53.29,53.27,53.28,18233.0,44.4127,44.4294,44.4127,44.4211,18233.0
2019-04-22 11:40:00,53.29,53.29,53.27,53.29,50634.0,44.4294,44.4294,44.4127,44.4294,50634.0
2019-04-22 11:45:00,53.29,53.29,53.26,53.27,15552.0,44.4294,44.4294,44.4044,44.4127,15552.0
2019-04-22 11:50:00,53.26,53.27,53.26,53.27,20563.0,44.4044,44.4127,44.4044,44.4127,20563.0
2019-04-22 11:55:00,53.26,53.27,53.23,53.23,44015.0,44.4044,44.4127,44.3794,44.3794,44015.0
2019-04-22 12:00:00,53.23,53.24,53.21,53.23,70204.0,44.3794,44.3877,44.3627,44.3794,70204.0
2019-04-22 12:05:00,53.24,53.25,53.22,53.23,49719.0,44.3877,44.3961,44.3711,44.3794,49719.0
2019-04-22 12:10:00,53.22,53.25,53.22,53.23,44370.0,44.3711,44.3961,44.3711,44.3794,44370.0
2019-04-22 12:15:00,53.23,53.26,53.23,53.26,32803.0,44.3794,44.4044,44.3794,44.4044,32803.0
2019-04-22 12:20:00,53.26,53.27,53.24,53.26,39916.0,44.4044,44.4127,44.3877,44.4044,39916.0
2019-04-22 12:25:00,53.26,53.29,53.26,53.29,29018.0,44.4044,44.4294,44.4044,44.4294,29018.0
2019-04-22 12:30:00,53.29,53.3,53.27,53.29,85080.0,44.4294,44.4378,44.4127,44.4294,85080.0
2019-04-22 12:35:00,53.29,53.29,53.28,53.29,29729.0,44.4294,44.4294,44.4211,44.4294,29729.0
2019-04-22 12:40:00,53.29,53.31,53.28,53.31,111085.0,44.4294,44.4461,44.4211,44.4461,111085.0
2019-04-22 12:45:00,53.31,53.33,53.3,53.33,72609.0,44.4461,44.4628,44.4378,44.4628,72609.0
2019-04-22 12:50:00,53.32,53.32,53.3,53.3,84430.0,44.4544,44.4544,44.4378,44.4378,84430.0
2019-04-22 12:55:00,53.3,53.32,53.3,53.32,55978.0,44.4378,44.4544,44.4378,44.4544,55978.0
2019-04-22 13:00:00,53.32,53.33,53.31,53.32,160566.0,44.4544,44.4628,44.4461,44.4544,160566.0
2019-04-22 13:05:00,53.31,53.33,53.31,53.32,109423.0,44.4461,44.4628,44.4461,44.4544,109423.0
2019-04-22 13:10:00,53.32,53.33,53.31,53.32,83224.0,44.4544,44.4628,44.4461,44.4544,83224.0
2019-04-22 13:15:00,53.33,53.35,53.32,53.35,70046.0,44.4628,44.4794,44.4544,44.4794,70046.0
2019-04-22 13:20:00,53.34,53.35,53.34,53.34,40604.0,44.4711,44.4794,44.4711,44.4711,40604.0
2019-04-22 13:25:00,53.34,53.35,53.34,53.34,86868.0,44.4711,44.4794,44.4711,44.4711,86868.0
2019-04-22 13:30:00,53.34,53.35,53.33,53.34,52816.0,44.4711,44.4794,44.4628,44.4711,52816.0
2019-04-22 13:35:00,53.35,53.35,53.33,53.34,56908.0,44.4794,44.4794,44.4628,44.4711,56908.0
2019-04-22 13:40:00,53.34,53.35,53.31,53.33,89790.0,44.4711,44.4794,44.4461,44.4628,89790.0
2019-04-22 13:45:00,53.32,53.33,53.31,53.32,99671.0,44.4544,44.4628,44.4461,44.4544,99671.0
2019-04-22 13:50:00,53.33,53.34,53.32,53.33,53504.0,44.4628,44.4711,44.4544,44.4628,53504.0
2019-04-22 13:55:00,53.32,53.33,53.31,53.31,33839.0,44.4544,44.4628,44.4461,44.4461,33839.0
2019-04-22 14:00:00,53.32,53.33,53.31,53.33,78111.0,44.4544,44.4628,44.4461,44.4628,78111.0
2019-04-22 14:05:00,53.33,53.34,53.32,53.33,134074.0,44.4628,44.4711,44.4544,44.4628,134074.0
2019-04-22 14:10:00,53.33,53.33,53.32,53.33,33058.0,44.4628,44.4628,44.4544,44.4628,33058.0
2019-04-22 14:15:00,53.33,53.33,53.32,53.32,21937.0,44.4628,44.4628,44.4544,44.4544,21937.0
2019-04-22 14:20:00,53.33,53.33,53.32,53.33,49359.0,44.4628,44.4628,44.4544,44.4628,49359.0
2019-04-22 14:25:00,53.33,53.33,53.32,53.33,127452.0,44.4628,44.4628,44.4544,44.4628,127452.0
2019-04-22 14:30:00,53.33,53.33,53.3,53.3,227718.0,44.4628,44.4628,44.4378,44.4378,227718.0
2019-04-22 14:35:00,53.31,53.31,53.29,53.3,153672.0,44.4461,44.4461,44.4294,44.4378,153672.0
2019-04-22 14:40:00,53.29,53.32,53.29,53.32,127137.0,44.4294,44.4544,44.4294,44.4544,127137.0
2019-04-22 14:45:00,53.31,53.32,53.3,53.3,117729.0,44.4461,44.4544,44.4378,44.4378,117729.0
2019-04-22 14:50:00,53.3,53.32,53.3,53.31,133273.0,44.4378,44.4544,44.4378,44.4461,133273.0
2019-04-22 14:55:00,53.32,53.32,53.3,53.32,68391.0,44.4544,44.4544,44.4378,44.4544,68391.0
2019-04-22 15:00:00,53.31,53.32,53.29,53.3,49498.0,44.4461,44.4544,44.4294,44.4378,49498.0
2019-04-22 15:05:00,53.3,53.31,53.28,53.28,55561.0,44.4378,44.4461,44.4211,44.4211,55561.0
2019-04-22 15:10:00,53.29,53.29,53.26,53.27,59659.0,44.4294,44.4294,44.4044,44.4127,59659.0
2019-04-22 15:15:00,53.27,53.29,53.26,53.29,183573.0,44.4127,44.4294,44.4044,44.4294,183573.0
2019-04-22 15:20:00,53.29,53.3,53.28,53.3,58787.0,44.4294,44.4378,44.4211,44.4378,58787.0
2019-04-22 15:25:00,53.3,53.3,53.29,53.29,170909.0,44.4378,44.4378,44.4294,44.4294,170909.0
2019-04-22 15:30:00,53.3,53.31,53.29,53.3,171183.0,44.4378,44.4461,44.4294,44.4378,171183.0
2019-04-22 15:35:00,53.3,53.32,53.29,53.31,367533.0,44.4378,44.4544,44.4294,44.4461,367533.0
2019-04-22 15:40:00,53.3,53.32,53.3,53.31,148705.0,44.4378,44.4544,44.4378,44.4461,148705.0
2019-04-22 15:45:00,53.31,53.33,53.3,53.33,304161.0,44.4461,44.4628,44.4378,44.4628,304161.0
2019-04-22 15:50:00,53.33,53.35,53.32,53.34,314827.0,44.4628,44.4794,44.4544,44.4711,314827.0
2019-04-22 15:55:00,53.35,53.35,53.29,53.3,922389.0,44.4794,44.4794,44.4294,44.4378,922389.0
2019-04-23 09:30:00,53.18,53.23,53.18,53.19,246789.0,44.3377,44.3794,44.3377,44.346,246789.0
2019-04-23 09:35:00,53.19,53.25,53.16,53.25,258126.0,44.346,44.3961,44.321,44.3961,258126.0
2019-04-23 09:40:00,53.25,53.28,53.24,53.28,236354.0,44.3961,44.4211,44.3877,44.4211,236354.0
2019-04-23 09:45:00,53.28,53.28,53.23,53.23,79542.0,44.4211,44.4211,44.3794,44.3794,79542.0
2019-04-23 09:50:00,53.24,53.25,53.22,53.25,109741.0,44.3877,44.3961,44.3711,44.3961,109741.0
2019-04-23 09:55:00,53.25,53.26,53.23,53.23,99153.0,44.3961,44.4044,44.3794,44.3794,99153.0
2019-04-23 10:00:00,53.24,53.28,53.22,53.28,150264.0,44.3877,44.4211,44.3711,44.4211,150264.0
2019-04-23 10:05:00,53.27,53.27,53.25,53.26,89475.0,44.4127,44.4127,44.3961,44.4044,89475.0
2019-04-23 10:10:00,53.25,53.26,53.23,53.23,77328.0,44.3961,44.4044,44.3794,44.3794,77328.0
2019-04-23 10:15:00,53.23,53.24,53.18,53.18,190653.0,44.3794,44.3877,44.3377,44.3377,190653.0
2019-04-23 10:20:00,53.18,53.22,53.17,53.21,104119.0,44.3377,44.3711,44.3294,44.3627,104119.0
2019-04-23 10:25:00,53.22,53.24,53.21,53.22,132663.0,44.3711,44.3877,44.3627,44.3711,132663.0
2019-04-23 10:30:00,53.22,53.22,53.15,53.16,32845.0,44.3711,44.3711,44.3127,44.321,32845.0
2019-04-23 10:35:00,53.15,53.2,53.15,53.18,76571.0,44.3127,44.3544,44.3127,44.3377,76571.0
2019-04-23 10:40:00,53.18,53.24,53.17,53.23,309382.0,44.3377,44.3877,44.3294,44.3794,309382.0
2019-04-23 10:45:00,53.22,53.23,53.19,53.2,217864.0,44.3711,44.3794,44.346,44.3544,217864.0
2019-04-23 10:50:00,53.2,53.23,53.19,53.23,1008138.0,44.3544,44.3794,44.346,44.3794,1008138.0
2019-04-23 10:55:00,53.23,53.26,53.22,53.26,559340.0,44.3794,44.4044,44.3711,44.4044,559340.0
2019-04-23 11:00:00,53.26,53.31,53.25,53.31,530743.0,44.4044,44.4461,44.3961,44.4461,530743.0
2019-04-23 11:05:00,53.31,53.34,53.3,53.34,291047.0,44.4461,44.4711,44.4378,44.4711,291047.0
2019-04-23 11:10:00,53.33,53.36,53.33,53.35,417497.0,44.4628,44.4878,44.4628,44.4794,417497.0
2019-04-23 11:15:00,53.35,53.36,53.33,53.34,278201.0,44.4794,44.4878,44.4628,44.4711,278201.0
2019-04-23 11:20:00,53.34,53.36,53.34,53.36,115046.0,44.4711,44.4878,44.4711,44.4878,115046.0
2019-04-23 11:25:00,53.36,53.37,53.34,53.34,72428.0,44.4878,44.4961,44.4711,44.4711,72428.0
2019-04-23 11:30:00,53.34,53.39,53.33,53.38,137526.0,44.4711,44.5128,44.4628,44.5045,137526.0
2019-04-23 11:35:00,53.39,53.41,53.37,53.39,97750.0,44.5128,44.5295,44.4961,44.5128,97750.0
2019-04-23 11:40:00,53.39,53.4,53.37,53.39,120800.0,44.5128,44.5211,44.4961,44.5128,120800.0
2019-04-23 11:45:00,53.39,53.41,53.38,53.41,188797.0,44.5128,44.5295,44.5045,44.5295,188797.0
2019-04-23 11:50:00,53.41,53.45,53.41,53.45,152546.0,44.5295,44.5628,44.5295,44.5628,152546.0
2019-04-23 11:55:00,53.45,53.46,53.44,53.46,105142.0,44.5628,44.5712,44.5545,44.5712,105142.0
2019-04-23 12:00:00,53.46,53.5,53.46,53.47,277622.0,44.5712,44.6045,44.5712,44.5795,277622.0
2019-04-23 12:05:00,53.47,53.5,53.47,53.47,128019.0,44.5795,44.6045,44.5795,44.5795,128019.0
2019-04-23 12:10:00,53.48,53.48,53.44,53.45,60705.0,44.5878,44.5878,44.5545,44.5628,60705.0
2019-04-23 12:15:00,53.45,53.47,53.44,53.45,91830.0,44.5628,44.5795,44.5545,44.5628,91830.0
2019-04-23 12:20:00,53.45,53.45,53.42,53.43,111394.0,44.5628,44.5628,44.5378,44.5461,111394.0
2019-04-23 12:25:00,53.42,53.44,53.42,53.43,38658.0,44.5378,44.5545,44.5378,44.5461,38658.0
2019-04-23 12:30:00,53.43,53.43,53.38,53.4,74874.0,44.5461,44.5461,44.5045,44.5211,74874.0
2019-04-23 12:35:00,53.4,53.41,53.39,53.41,44332.0,44.5211,44.5295,44.5128,44.5295,44332.0
2019-04-23 12:40:00,53.41,53.42,53.39,53.41,34440.0,44.5295,44.5378,44.5128,44.5295,34440.0
2019-04-23 12:45:00,53.41,53.42,53.39,53.41,46277.0,44.5295,44.5378,44.5128,44.5295,46277.0
2019-04-23 12:50:00,53.41,53.41,53.38,53.4,114468.0,44.5295,44.5295,44.5045,44.5211,114468.0
2019-04-23 12:55:00,53.4,53.42,53.39,53.41,29776.0,44.5211,44.5378,44.5128,44.5295,29776.0
2019-04-23 13:00:00,53.41,53.42,53.4,53.4,110066.0,44.5295,44.5378,44.5211,44.5211,110066.0
2019-04-23 13:05:00,53.4,53.4,53.38,53.39,372820.0,44.5211,44.5211,44.5045,44.5128,372820.0
2019-04-23 13:10:00,53.39,53.42,53.39,53.4,62237.0,44.5128,44.5378,44.5128,44.5211,62237.0
2019-04-23 13:15:00,53.4,53.4,53.36,53.38,179672.0,44.5211,44.5211,44.4878,44.5045,179672.0
2019-04-23 13:20:00,53.38,53.38,53.36,53.37,44349.0,44.5045,44.5045,44.4878,44.4961,44349.0
2019-04-23 13:25:00,53.37,53.37,53.36,53.37,45526.0,44.4961,44.4961,44.4878,44.4961,45526.0
2019-04-23 13:30:00,53.36,53.37,53.35,53.36,35574.0,44.4878,44.4961,44.4794,44.4878,35574.0
2019-04-23 13:35:00,53.37,53.37,53.34,53.34,187507.0,44.4961,44.4961,44.4711,44.4711,187507.0
2019-04-23 13:40:00,53.35,53.35,53.34,53.35,21193.0,44.4794,44.4794,44.4711,44.4794,21193.0
2019-04-23 13:45:00,53.35,53.36,53.34,53.36,92649.0,44.4794,44.4878,44.4711,44.4878,92649.0
2019-04-23 13:50:00,53.36,53.36,53.34,53.34,164087.0,44.4878,44.4878,44.4711,44.4711,164087.0
2019-04-23 13:55:00,53.34,53.36,53.34,53.35,104971.0,44.4711,44.4878,44.4711,44.4794,104971.0
2019-04-23 14:00:00,53.35,53.36,53.33,53.36,435333.0,44.4794,44.4878,44.4628,44.4878,435333.0
2019-04-23 14:05:00,53.36,53.38,53.35,53.37,104394.0,44.4878,44.5045,44.4794,44.4961,104394.0
2019-04-23 14:10:00,53.38,53.4,53.37,53.4,40643.0,44.5045,44.5211,44.4961,44.5211,40643.0
2019-04-23 14:15:00,53.39,53.4,53.38,53.4,37325.0,44.5128,44.5211,44.5045,44.5211,37325.0
2019-04-23 14:20:00,53.4,53.41,53.38,53.38,51571.0,44.5211,44.5295,44.5045,44.5045,51571.0
2019-04-23 14:25:00,53.38,53.39,53.37,53.37,73106.0,44.5045,44.5128,44.4961,44.4961,73106.0
2019-04-23 14:30:00,53.38,53.4,53.37,53.39,39102.0,44.5045,44.5211,44.4961,44.5128,39102.0
2019-04-23 14:35:00,53.39,53.41,53.38,53.39,132919.0,44.5128,44.5295,44.5045,44.5128,132919.0
2019-04-23 14:40:00,53.4,53.42,53.39,53.41,47777.0,44.5211,44.5378,44.5128,44.5295,47777.0
2019-04-23 14:45:00,53.41,53.42,53.4,53.41,32973.0,44.5295,44.5378,44.5211,44.5295,32973.0
2019-04-23 14:50:00,53.41,53.43,53.4,53.43,191306.0,44.5295,44.5461,44.5211,44.5461,191306.0
2019-04-23 14:55:00,53.43,53.46,53.42,53.46,112623.0,44.5461,44.5712,44.5378,44.5712,112623.0
2019-04-23 15:00:00,53.45,53.46,53.43,53.44,143694.0,44.5628,44.5712,44.5461,44.5545,143694.0
2019-04-23 15:05:00,53.44,53.45,53.43,53.44,42604.0,44.5545,44.5628,44.5461,44.5545,42604.0
2019-04-23 15:10:00,53.43,53.44,53.41,53.42,116618.0,44.5461,44.5545,44.5295,44.5378,116618.0
2019-04-23 15:15:00,53.42,53.43,53.42,53.42,103429.0,44.5378,44.5461,44.5378,44.5378,103429.0
2019-04-23 15:20:00,53.43,53.44,53.42,53.43,200354.0,44.5461,44.5545,44.5378,44.5461,200354.0
2019-04-23 15:25:00,53.44,53.44,53.42,53.43,82646.0,44.5545,44.5545,44.5378,44.5461,82646.0
2019-04-23 15:30:00,53.43,53.43,53.41,53.41,65177.0,44.5461,44.5461,44.5295,44.5295,65177.0
2019-04-23 15:35:00,53.41,53.42,53.4,53.41,94564.0,44.5295,44.5378,44.5211,44.5295,94564.0
2019-04-23 15:40:00,53.41,53.41,53.4,53.41,66856.0,44.5295,44.5295,44.5211,44.5295,66856.0
2019-04-23 15:45:00,53.4,53.41,53.39,53.39,128750.0,44.5211,44.5295,44.5128,44.5128,128750.0
2019-04-23 15:50:00,53.39,53.41,53.39,53.41,96160.0,44.5128,44.5295,44.5128,44.5295,96160.0
2019-04-23 15:55:00,53.41,53.44,53.4,53.43,766510.0,44.5295,44.5545,44.5211,44.5461,766510.0
2019-04-24 09:30:00,53.07,53.07,52.94,52.95,381884.0,44.246,44.246,44.1376,44.146,381884.0
2019-04-24 09:35:00,52.95,52.96,52.91,52.91,475378.0,44.146,44.1543,44.1126,44.1126,475378.0
2019-04-24 09:40:00,52.91,52.92,52.81,52.82,2527925.0,44.1126,44.1209,44.0292,44.0376,2527925.0
2019-04-24 09:45:00,52.81,52.82,52.76,52.77,296744.0,44.0292,44.0376,43.9875,43.9959,296744.0
2019-04-24 09:50:00,52.77,52.8,52.73,52.79,185734.0,43.9959,44.0209,43.9625,44.0126,185734.0
2019-04-24 09:55:00,52.79,52.83,52.78,52.81,128228.0,44.0126,44.0459,44.0042,44.0292,128228.0
2019-04-24 10:00:00,52.82,52.82,52.75,52.76,220858.0,44.0376,44.0376,43.9792,43.9875,220858.0
2019-04-24 10:05:00,52.77,52.79,52.73,52.75,301626.0,43.9959,44.0126,43.9625,43.9792,301626.0
2019-04-24 10:10:00,52.75,52.77,52.71,52.71,100395.0,43.9792,43.9959,43.9459,43.9459,100395.0
2019-04-24 10:15:00,52.71,52.73,52.69,52.72,344515.0,43.9459,43.9625,43.9292,43.9542,344515.0
2019-04-24 10:20:00,52.72,52.73,52.69,52.7,137472.0,43.9542,43.9625,43.9292,43.9375,137472.0
2019-04-24 10:25:00,52.7,52.81,52.7,52.8,142795.0,43.9375,44.0292,43.9375,44.0209,142795.0
2019-04-24 10:30:00,52.8,52.83,52.77,52.81,93448.0,44.0209,44.0459,43.9959,44.0292,93448.0
2019-04-24 10:35:00,52.82,52.85,52.81,52.82,152892.0,44.0376,44.0626,44.0292,44.0376,152892.0
2019-04-24 10:40:00,52.82,52.85,52.8,52.82,114898.0,44.0376,44.0626,44.0209,44.0376,114898.0
2019-04-24 10:45:00,52.79,52.84,52.79,52.82,82148.0,44.0126,44.0542,44.0126,44.0376,82148.0
2019-04-24 10:50:00,52.84,52.85,52.81,52.84,110656.0,44.0542,44.0626,44.0292,44.0542,110656.0
2019-04-24 10:55:00,52.84,52.9,52.83,52.9,120620.0,44.0542,44.1043,44.0459,44.1043,120620.0
2019-04-24 11:00:00,52.9,52.92,52.88,52.9,89560.0,44.1043,44.1209,44.0876,44.1043,89560.0
2019-04-24 11:05:00,52.91,52.93,52.89,52.91,76061.0,44.1126,44.1293,44.0959,44.1126,76061.0
2019-04-24 11:10:00,52.91,52.93,52.87,52.88,98039.0,44.1126,44.1293,44.0793,44.0876,98039.0
2019-04-24 11:15:00,52.88,52.88,52.82,52.85,179814.0,44.0876,44.0876,44.0376,44.0626,179814.0
2019-04-24 11:20:00,52.85,52.86,52.83,52.85,106263.0,44.0626,44.0709,44.0459,44.0626,106263.0
2019-04-24 11:25:00,52.85,52.85,52.81,52.82,39210.0,44.0626,44.0626,44.0292,44.0376,39210.0
2019-04-24 11:30:00,52.83,52.87,52.83,52.86,49447.0,44.0459,44.0793,44.0459,44.0709,49447.0
2019-04-24 11:35:00,52.86,52.91,52.86,52.89,171524.0,44.0709,44.1126,44.0709,44.0959,171524.0
2019-04-24 11:40:00,52.89,52.91,52.89,52.89,28605.0,44.0959,44.1126,44.0959,44.0959,28605.0
2019-04-24 11:45:00,52.89,52.9,52.84,52.85,68182.0,44.0959,44.1043,44.0542,44.0626,68182.0
2019-04-24 11:50:00,52.84,52.85,52.82,52.84,115415.0,44.0542,44.0626,44.0376,44.0542,115415.0
2019-04-24 11:55:00,52.85,52.85,52.82,52.83,57966.0,44.0626,44.0626,44.0376,44.0459,57966.0
2019-04-24 12:00:00,52.83,52.83,52.79,52.8,67767.0,44.0459,44.0459,44.0126,44.0209,67767.0
2019-04-24 12:05:00,52.79,52.79,52.75,52.77,153932.0,44.0126,44.0126,43.9792,43.9959,153932.0
2019-04-24 12:10:00,52.77,52.78,52.76,52.77,53837.0,43.9959,44.0042,43.9875,43.9959,53837.0
2019-04-24 12:15:00,52.77,52.8,52.77,52.79,47008.0,43.9959,44.0209,43.9959,44.0126,47008.0
2019-04-24 12:20:00,52.79,52.8,52.78,52.79,36844.0,44.0126,44.0209,44.0042,44.0126,36844.0
2019-04-24 12:25:00,52.79,52.79,52.76,52.77,54773.0,44.0126,44.0126,43.9875,43.9959,54773.0
2019-04-24 12:30:00,52.76,52.77,52.73,52.75,58882.0,43.9875,43.9959,43.9625,43.9792,58882.0
2019-04-24 12:35:00,52.75,52.75,52.72,52.72,26379.0,43.9792,43.9792,43.9542,43.9542,26379.0
2019-04-24 12:40:00,52.71,52.73,52.7,52.7,42437.0,43.9459,43.9625,43.9375,43.9375,42437.0
2019-04-24 12:45:00,52.71,52.73,52.7,52.7,37092.0,43.9459,43.9625,43.9375,43.9375,37092.0
2019-04-24 12:50:00,52.7,52.71,52.66,52.66,100702.0,43.9375,43.9459,43.9042,43.9042,100702.0
2019-04-24 12:55:00,52.66,52.66,52.61,52.62,161578.0,43.9042,43.9042,43.8625,43.8708,161578.0
2019-04-24 13:00:00,52.61,52.64,52.58,52.64,108135.0,43.8625,43.8875,43.8375,43.8875,108135.0
2019-04-24 13:05:00,52.64,52.66,52.61,52.63,132128.0,43.8875,43.9042,43.8625,43.8792,132128.0
2019-04-24 13:10:00,52.62,52.62,52.59,52.6,440294.0,43.8708,43.8708,43.8458,43.8541,440294.0
2019-04-24 13:15:00,52.59,52.63,52.58,52.63,80106.0,43.8458,43.8792,43.8375,43.8792,80106.0
2019-04-24 13:20:00,52.63,52.67,52.63,52.67,53282.0,43.8792,43.9125,43.8792,43.9125,53282.0
2019-04-24 13:25:00,52.66,52.67,52.63,52.65,136999.0,43.9042,43.9125,43.8792,43.8958,136999.0
2019-04-24 13:30:00,52.65,52.67,52.63,52.66,41837.0,43.8958,43.9125,43.8792,43.9042,41837.0
2019-04-24 13:35:00,52.66,52.67,52.64,52.66,43204.0,43.9042,43.9125,43.8875,43.9042,43204.0
2019-04-24 13:40:00,52.66,52.66,52.63,52.63,28453.0,43.9042,43.9042,43.8792,43.8792,28453.0
2019-04-24 13:45:00,52.63,52.65,52.62,52.63,26976.0,43.8792,43.8958,43.8708,43.8792,26976.0
2019-04-24 13:50:00,52.63,52.64,52.61,52.64,39680.0,43.8792,43.8875,43.8625,43.8875,39680.0
2019-04-24 13:55:00,52.63,52.65,52.62,52.63,26187.0,43.8792,43.8958,43.8708,43.8792,26187.0
2019-04-24 14:00:00,52.63,52.65,52.62,52.65,51223.0,43.8792,43.8958,43.8708,43.8958,51223.0
2019-04-24 14:05:00,52.65,52.66,52.65,52.65,70252.0,43.8958,43.9042,43.8958,43.8958,70252.0
2019-04-24 14:10:00,52.65,52.67,52.65,52.67,41668.0,43.8958,43.9125,43.8958,43.9125,41668.0
2019-04-24 14:15:00,52.67,52.67,52.64,52.64,41498.0,43.9125,43.9125,43.8875,43.8875,41498.0
2019-04-24 14:20:00,52.64,52.65,52.61,52.62,281441.0,43.8875,43.8958,43.8625,43.8708,281441.0
2019-04-24 14:25:00,52.62,52.62,52.58,52.59,122142.0,43.8708,43.8708,43.8375,43.8458,122142.0
2019-04-24 14:30:00,52.59,52.6,52.57,52.58,38925.0,43.8458,43.8541,43.8291,43.8375,38925.0
2019-04-24 14:35:00,52.57,52.58,52.54,52.55,88991.0,43.8291,43.8375,43.8041,43.8125,88991.0
2019-04-24 14:40:00,52.55,52.56,52.54,52.56,31207.0,43.8125,43.8208,43.8041,43.8208,31207.0
2019-04-24 14:45:00,52.56,52.61,52.56,52.61,364830.0,43.8208,43.8625,43.8208,43.8625,364830.0
2019-04-24 14:50:00,52.61,52.62,52.6,52.61,58805.0,43.8625,43.8708,43.8541,43.8625,58805.0
2019-04-24 14:55:00,52.61,52.62,52.6,52.61,65653.0,43.8625,43.8708,43.8541,43.8625,65653.0
2019-04-24 15:00:00,52.61,52.63,52.6,52.61,79405.0,43.8625,43.8792,43.8541,43.8625,79405.0
2019-04-24 15:05:00,52.62,52.62,52.6,52.62,40759.0,43.8708,43.8708,43.8541,43.8708,40759.0
2019-04-24 15:10:00,52.62,52.63,52.61,52.62,313790.0,43.8708,43.8792,43.8625,43.8708,313790.0
2019-04-24 15:15:00,52.63,52.63,52.59,52.63,197505.0,43.8792,43.8792,43.8458,43.8792,197505.0
2019-04-24 15:20:00,52.63,52.65,52.62,52.64,224351.0,43.8792,43.8958,43.8708,43.8875,224351.0
2019-04-24 15:25:00,52.65,52.66,52.64,52.66,238608.0,43.8958,43.9042,43.8875,43.9042,238608.0
2019-04-24 15:30:00,52.65,52.69,52.65,52.69,89065.0,43.8958,43.9292,43.8958,43.9292,89065.0
2019-04-24 15:35:00,52.68,52.7,52.68,52.68,70295.0,43.9208,43.9375,43.9208,43.9208,70295.0
2019-04-24 15:40:00,52.68,52.71,52.67,52.7,127824.0,43.9208,43.9459,43.9125,43.9375,127824.0
2019-04-24 15:45:00,52.7,52.71,52.68,52.69,76394.0,43.9375,43.9459,43.9208,43.9292,76394.0
2019-04-24 15:50:00,52.68,52.7,52.65,52.69,345677.0,43.9208,43.9375,43.8958,43.9292,345677.0
2019-04-24 15:55:00,52.68,52.71,52.66,52.67,393520.0,43.9208,43.9459,43.9042,43.9125,393520.0
2019-04-25 09:30:00,52.38,52.41,52.26,52.28,210218.0,43.6707,43.6957,43.5707,43.5874,210218.0
2019-04-25 09:35:00,52.28,52.3,52.23,52.29,165052.0,43.5874,43.604,43.5457,43.5957,165052.0
2019-04-25 09:40:00,52.29,52.3,52.23,52.25,165258.0,43.5957,43.604,43.5457,43.5623,165258.0
2019-04-25 09:45:00,52.24,52.33,52.23,52.33,107389.0,43.554,43.629,43.5457,43.629,107389.0
2019-04-25 09:50:00,52.33,52.37,52.32,52.34,220268.0,43.629,43.6624,43.6207,43.6374,220268.0
2019-04-25 09:55:00,52.34,52.37,52.33,52.35,76053.0,43.6374,43.6624,43.629,43.6457,76053.0
2019-04-25 10:00:00,52.36,52.39,52.35,52.39,111179.0,43.6541,43.6791,43.6457,43.6791,111179.0
2019-04-25 10:05:00,52.39,52.4,52.37,52.39,82332.0,43.6791,43.6874,43.6624,43.6791,82332.0
2019-04-25 10:10:00,52.39,52.39,52.28,52.28,127043.0,43.6791,43.6791,43.5874,43.5874,127043.0
2019-04-25 10:15:00,52.29,52.32,52.26,52.31,154437.0,43.5957,43.6207,43.5707,43.6124,154437.0
2019-04-25 10:20:00,52.32,52.33,52.27,52.3,125514.0,43.6207,43.629,43.579,43.604,125514.0
2019-04-25 10:25:00,52.31,52.34,52.31,52.33,105178.0,43.6124,43.6374,43.6124,43.629,105178.0
2019-04-25 10:30:00,52.32,52.32,52.27,52.3,155998.0,43.6207,43.6207,43.579,43.604,155998.0
2019-04-25 10:35:00,52.3,52.37,52.29,52.37,68424.0,43.604,43.6624,43.5957,43.6624,68424.0
2019-04-25 10:40:00,52.37,52.37,52.34,52.35,53602.0,43.6624,43.6624,43.6374,43.6457,53602.0
2019-04-25 10:45:00,52.36,52.42,52.36,52.41,83552.0,43.6541,43.7041,43.6541,43.6957,83552.0
2019-04-25 10:50:00,52.42,52.43,52.37,52.37,1146907.0,43.7041,43.7124,43.6624,43.6624,1146907.0
2019-04-25 10:55:00,52.37,52.48,52.36,52.45,98080.0,43.6624,43.7541,43.6541,43.7291,98080.0
2019-04-25 11:00:00,52.45,52.51,52.45,52.5,175312.0,43.7291,43.7791,43.7291,43.7708,175312.0
2019-04-25 11:05:00,52.5,52.5,52.44,52.46,252949.0,43.7708,43.7708,43.7208,43.7374,252949.0
2019-04-25 11:10:00,52.46,52.5,52.45,52.46,84963.0,43.7374,43.7708,43.7291,43.7374,84963.0
2019-04-25 11:15:00,52.47,52.47,52.41,52.46,65581.0,43.7458,43.7458,43.6957,43.7374,65581.0
2019-04-25 11:20:00,52.46,52.53,52.45,52.53,67201.0,43.7374,43.7958,43.7291,43.7958,67201.0
2019-04-25 11:25:00,52.53,52.57,52.51,52.52,124789.0,43.7958,43.8291,43.7791,43.7874,124789.0
2019-04-25 11:30:00,52.52,52.55,52.5,52.5,46528.0,43.7874,43.8125,43.7708,43.7708,46528.0
2019-04-25 11:35:00,52.51,52.54,52.49,52.52,50106.0,43.7791,43.8041,43.7624,43.7874,50106.0
2019-04-25 11:40:00,52.53,52.55,52.52,52.53,93784.0,43.7958,43.8125,43.7874,43.7958,93784.0
2019-04-25 11:45:00,52.54,52.55,52.51,52.52,33843.0,43.8041,43.8125,43.7791,43.7874,33843.0
2019-04-25 11:50:00,52.52,52.56,52.51,52.56,95542.0,43.7874,43.8208,43.7791,43.8208,95542.0
2019-04-25 11:55:00,52.56,52.58,52.51,52.51,79509.0,43.8208,43.8375,43.7791,43.7791,79509.0
2019-04-25 12:00:00,52.51,52.56,52.51,52.52,32697.0,43.7791,43.8208,43.7791,43.7874,32697.0
2019-04-25 12:05:00,52.52,52.54,52.51,52.52,116903.0,43.7874,43.8041,43.7791,43.7874,116903.0
2019-04-25 12:10:00,52.51,52.52,52.48,52.49,47239.0,43.7791,43.7874,43.7541,43.7624,47239.0
2019-04-25 12:15:00,52.5,52.53,52.49,52.53,61411.0,43.7708,43.7958,43.7624,43.7958,61411.0
2019-04-25 12:20:00,52.52,52.54,52.51,52.51,34584.0,43.7874,43.8041,43.7791,43.7791,34584.0
2019-04-25 12:25:00,52.52,52.52,52.48,52.48,80319.0,43.7874,43.7874,43.7541,43.7541,80319.0
2019-04-25 12:30:00,52.49,52.49,52.46,52.48,87171.0,43.7624,43.7624,43.7374,43.7541,87171.0
2019-04-25 12:35:00,52.48,52.52,52.47,52.5,58884.0,43.7541,43.7874,43.7458,43.7708,58884.0
2019-04-25 12:40:00,52.5,52.5,52.46,52.48,47339.0,43.7708,43.7708,43.7374,43.7541,47339.0
2019-04-25 12:45:00,52.47,52.5,52.45,52.5,86634.0,43.7458,43.7708,43.7291,43.7708,86634.0
2019-04-25 12:50:00,52.5,52.52,52.49,52.51,310843.0,43.7708,43.7874,43.7624,43.7791,310843.0
2019-04-25 12:55:00,52.51,52.52,52.5,52.5,61672.0,43.7791,43.7874,43.7708,43.7708,61672.0
2019-04-25 13:00:00,52.49,52.51,52.47,52.48,153724.0,43.7624,43.7791,43.7458,43.7541,153724.0
2019-04-25 13:05:00,52.48,52.49,52.45,52.48,260762.0,43.7541,43.7624,43.7291,43.7541,260762.0
2019-04-25 13:10:00,52.48,52.49,52.46,52.48,45825.0,43.7541,43.7624,43.7374,43.7541,45825.0
2019-04-25 13:15:00,52.48,52.49,52.47,52.48,132190.0,43.7541,43.7624,43.7458,43.7541,132190.0
2019-04-25 13:20:00,52.48,52.51,52.48,52.5,33359.0,43.7541,43.7791,43.7541,43.7708,33359.0
2019-04-25 13:25:00,52.51,52.52,52.48,52.5,121153.0,43.7791,43.7874,43.7541,43.7708,121153.0
2019-04-25 13:30:00,52.5,52.51,52.49,52.51,81390.0,43.7708,43.7791,43.7624,43.7791,81390.0
2019-04-25 13:35:00,52.51,52.53,52.49,52.53,107638.0,43.7791,43.7958,43.7624,43.7958,107638.0
2019-04-25 13:40:00,52.53,52.53,52.52,52.52,13358.0,43.7958,43.7958,43.7874,43.7874,13358.0
2019-04-25 13:45:00,52.53,52.56,52.53,52.55,40544.0,43.7958,43.8208,43.7958,43.8125,40544.0
2019-04-25 13:50:00,52.56,52.57,52.54,52.55,390128.0,43.8208,43.8291,43.8041,43.8125,390128.0
2019-04-25 13:55:00,52.55,52.56,52.54,52.55,41974.0,43.8125,43.8208,43.8041,43.8125,41974.0
2019-04-25 14:00:00,52.56,52.59,52.55,52.59,59470.0,43.8208,43.8458,43.8125,43.8458,59470.0
2019-04-25 14:05:00,52.58,52.59,52.56,52.57,104768.0,43.8375,43.8458,43.8208,43.8291,104768.0
2019-04-25 14:10:00,52.58,52.59,52.57,52.59,47417.0,43.8375,43.8458,43.8291,43.8458,47417.0
2019-04-25 14:15:00,52.59,52.6,52.58,52.6,48678.0,43.8458,43.8541,43.8375,43.8541,48678.0
2019-04-25 14:20:00,52.6,52.6,52.57,52.58,62915.0,43.8541,43.8541,43.8291,43.8375,62915.0
2019-04-25 14:25:00,52.58,52.58,52.56,52.57,66889.0,43.8375,43.8375,43.8208,43.8291,66889.0
2019-04-25 14:30:00,52.58,52.58,52.56,52.57,173727.0,43.8375,43.8375,43.8208,43.8291,173727.0
2019-04-25 14:35:00,52.57,52.58,52.55,52.57,81547.0,43.8291,43.8375,43.8125,43.8291,81547.0
2019-04-25 14:40:00,52.58,52.6,52.57,52.59,57179.0,43.8375,43.8541,43.8291,43.8458,57179.0
2019-04-25 14:45:00,52.59,52.61,52.58,52.6,49420.0,43.8458,43.8625,43.8375,43.8541,49420.0
2019-04-25 14:50:00,52.59,52.61,52.59,52.61,116544.0,43.8458,43.8625,43.8458,43.8625,116544.0
2019-04-25 14:55:00,52.61,52.63,52.6,52.62,30496.0,43.8625,43.8792,43.8541,43.8708,30496.0
2019-04-25 15:00:00,52.62,52.63,52.61,52.62,25226.0,43.8708,43.8792,43.8625,43.8708,25226.0
2019-04-25 15:05:00,52.61,52.61,52.59,52.61,40587.0,43.8625,43.8625,43.8458,43.8625,40587.0
2019-04-25 15:10:00,52.61,52.61,52.58,52.58,94525.0,43.8625,43.8625,43.8375,43.8375,94525.0
2019-04-25 15:15:00,52.59,52.62,52.58,52.62,46046.0,43.8458,43.8708,43.8375,43.8708,46046.0
2019-04-25 15:20:00,52.61,52.62,52.6,52.61,31370.0,43.8625,43.8708,43.8541,43.8625,31370.0
2019-04-25 15:25:00,52.61,52.62,52.6,52.6,175218.0,43.8625,43.8708,43.8541,43.8541,175218.0
2019-04-25 15:30:00,52.61,52.63,52.6,52.61,201945.0,43.8625,43.8792,43.8541,43.8625,201945.0
2019-04-25 15:35:00,52.61,52.62,52.6,52.62,79819.0,43.8625,43.8708,43.8541,43.8708,79819.0
2019-04-25 15:40:00,52.63,52.66,52.62,52.66,75017.0,43.8792,43.9042,43.8708,43.9042,75017.0
2019-04-25 15:45:00,52.66,52.67,52.63,52.65,109493.0,43.9042,43.9125,43.8792,43.8958,109493.0
2019-04-25 15:50:00,52.65,52.66,52.62,52.63,94812.0,43.8958,43.9042,43.8708,43.8792,94812.0
2019-04-25 15:55:00,52.63,52.64,52.6,52.62,1322608.0,43.8792,43.8875,43.8541,43.8708,1322608.0
2019-04-26 09:30:00,52.7,52.77,52.7,52.73,211014.0,43.9375,43.9959,43.9375,43.9625,211014.0
2019-04-26 09:35:00,52.74,52.77,52.58,52.61,315520.0,43.9709,43.9959,43.8375,43.8625,315520.0
2019-04-26 09:40:00,52.61,52.66,52.6,52.64,144609.0,43.8625,43.9042,43.8541,43.8875,144609.0
2019-04-26 09:45:00,52.65,52.66,52.59,52.65,292957.0,43.8958,43.9042,43.8458,43.8958,292957.0
2019-04-26 09:50:00,52.66,52.67,52.61,52.61,299233.0,43.9042,43.9125,43.8625,43.8625,299233.0
2019-04-26 09:55:00,52.6,52.61,52.57,52.57,259947.0,43.8541,43.8625,43.8291,43.8291,259947.0
2019-04-26 10:00:00,52.58,52.62,52.55,52.61,282297.0,43.8375,43.8708,43.8125,43.8625,282297.0
2019-04-26 10:05:00,52.62,52.66,52.61,52.64,148422.0,43.8708,43.9042,43.8625,43.8875,148422.0
2019-04-26 10:10:00,52.65,52.69,52.64,52.68,239649.0,43.8958,43.9292,43.8875,43.9208,239649.0
2019-04-26 10:15:00,52.67,52.72,52.67,52.72,213671.0,43.9125,43.9542,43.9125,43.9542,213671.0
2019-04-26 10:20:00,52.72,52.78,52.72,52.78,224452.0,43.9542,44.0042,43.9542,44.0042,224452.0
2019-04-26 10:25:00,52.78,52.82,52.76,52.8,181933.0,44.0042,44.0376,43.9875,44.0209,181933.0
2019-04-26 10:30:00,52.8,52.85,52.79,52.85,120662.0,44.0209,44.0626,44.0126,44.0626,120662.0
2019-04-26 10:35:00,52.85,52.86,52.83,52.85,82450.0,44.0626,44.0709,44.0459,44.0626,82450.0
2019-04-26 10:40:00,52.85,52.85,52.8,52.81,111706.0,44.0626,44.0626,44.0209,44.0292,111706.0
2019-04-26 10:45:00,52.82,52.84,52.8,52.82,98778.0,44.0376,44.0542,44.0209,44.0376,98778.0
2019-04-26 10:50:00,52.82,52.88,52.79,52.85,126005.0,44.0376,44.0876,44.0126,44.0626,126005.0
2019-04-26 10:55:00,52.84,52.84,52.79,52.79,70161.0,44.0542,44.0542,44.0126,44.0126,70161.0
2019-04-26 11:00:00,52.79,52.81,52.77,52.79,85465.0,44.0126,44.0292,43.9959,44.0126,85465.0
2019-04-26 11:05:00,52.78,52.83,52.77,52.82,87903.0,44.0042,44.0459,43.9959,44.0376,87903.0
2019-04-26 11:10:00,52.83,52.88,52.82,52.88,88739.0,44.0459,44.0876,44.0376,44.0876,88739.0
2019-04-26 11:15:00,52.87,52.89,52.85,52.86,53777.0,44.0793,44.0959,44.0626,44.0709,53777.0
2019-04-26 11:20:00,52.86,52.9,52.86,52.89,131568.0,44.0709,44.1043,44.0709,44.0959,131568.0
2019-04-26 11:25:00,52.88,52.91,52.88,52.89,57395.0,44.0876,44.1126,44.0876,44.0959,57395.0
2019-04-26 11:30:00,52.9,52.9,52.85,52.85,51872.0,44.1043,44.1043,44.0626,44.0626,51872.0
2019-04-26 11:35:00,52.86,52.87,52.84,52.87,24477.0,44.0709,44.0793,44.0542,44.0793,24477.0
2019-04-26 11:40:00,52.86,52.89,52.86,52.87,20346.0,44.0709,44.0959,44.0709,44.0793,20346.0
2019-04-26 11:45:00,52.88,52.89,52.86,52.88,16840.0,44.0876,44.0959,44.0709,44.0876,16840.0
2019-04-26 11:50:00,52.88,52.89,52.86,52.86,15967.0,44.0876,44.0959,44.0709,44.0709,15967.0
2019-04-26 11:55:00,52.87,52.87,52.83,52.84,29797.0,44.0793,44.0793,44.0459,44.0542,29797.0
2019-04-26 12:00:00,52.83,52.84,52.82,52.83,57941.0,44.0459,44.0542,44.0376,44.0459,57941.0
2019-04-26 12:05:00,52.83,52.85,52.81,52.82,16324.0,44.0459,44.0626,44.0292,44.0376,16324.0
2019-04-26 12:10:00,52.82,52.83,52.81,52.83,12983.0,44.0376,44.0459,44.0292,44.0459,12983.0
2019-04-26 12:15:00,52.83,52.85,52.82,52.84,38226.0,44.0459,44.0626,44.0376,44.0542,38226.0
2019-04-26 12:20:00,52.83,52.83,52.8,52.81,10479.0,44.0459,44.0459,44.0209,44.0292,10479.0
2019-04-26 12:25:00,52.81,52.83,52.8,52.8,22446.0,44.0292,44.0459,44.0209,44.0209,22446.0
2019-04-26 12:30:00,52.81,52.82,52.8,52.82,30776.0,44.0292,44.0376,44.0209,44.0376,30776.0
2019-04-26 12:35:00,52.82,52.82,52.79,52.8,83590.0,44.0376,44.0376,44.0126,44.0209,83590.0
2019-04-26 12:40:00,52.8,52.8,52.78,52.79,21956.0,44.0209,44.0209,44.0042,44.0126,21956.0
2019-04-26 12:45:00,52.79,52.81,52.77,52.81,71748.0,44.0126,44.0292,43.9959,44.0292,71748.0
2019-04-26 12:50:00,52.81,52.81,52.79,52.8,48537.0,44.0292,44.0292,44.0126,44.0209,48537.0
2019-04-26 12:55:00,52.8,52.81,52.77,52.79,33358.0,44.0209,44.0292,43.9959,44.0126,33358.0
2019-04-26 13:00:00,52.79,52.79,52.76,52.76,43161.0,44.0126,44.0126,43.9875,43.9875,43161.0
2019-04-26 13:05:00,52.76,52.76,52.73,52.74,121714.0,43.9875,43.9875,43.9625,43.9709,121714.0
2019-04-26 13:10:00,52.75,52.76,52.74,52.76,72861.0,43.9792,43.9875,43.9709,43.9875,72861.0
2019-04-26 13:15:00,52.75,52.76,52.73,52.75,118982.0,43.9792,43.9875,43.9625,43.9792,118982.0
2019-04-26 13:20:00,52.75,52.76,52.72,52.73,135575.0,43.9792,43.9875,43.9542,43.9625,135575.0
2019-04-26 13:25:00,52.73,52.75,52.72,52.74,41422.0,43.9625,43.9792,43.9542,43.9709,41422.0
2019-04-26 13:30:00,52.75,52.76,52.73,52.74,93379.0,43.9792,43.9875,43.9625,43.9709,93379.0
2019-04-26 13:35:00,52.74,52.74,52.71,52.73,104013.0,43.9709,43.9709,43.9459,43.9625,104013.0
2019-04-26 13:40:00,52.73,52.73,52.7,52.73,114469.0,43.9625,43.9625,43.9375,43.9625,114469.0
2019-04-26 13:45:00,52.73,52.76,52.73,52.75,160545.0,43.9625,43.9875,43.9625,43.9792,160545.0
2019-04-26 13:50:00,52.76,52.77,52.74,52.75,362343.0,43.9875,43.9959,43.9709,43.9792,362343.0
2019-04-26 13:55:00,52.74,52.75,52.73,52.74,70059.0,43.9709,43.9792,43.9625,43.9709,70059.0
2019-04-26 14:00:00,52.74,52.75,52.69,52.73,166548.0,43.9709,43.9792,43.9292,43.9625,166548.0
2019-04-26 14:05:00,52.72,52.75,52.72,52.74,38906.0,43.9542,43.9792,43.9542,43.9709,38906.0
2019-04-26 14:10:00,52.74,52.75,52.72,52.75,89552.0,43.9709,43.9792,43.9542,43.9792,89552.0
2019-04-26 14:15:00,52.74,52.77,52.74,52.76,55654.0,43.9709,43.9959,43.9709,43.9875,55654.0
2019-04-26 14:20:00,52.76,52.79,52.75,52.77,55984.0,43.9875,44.0126,43.9792,43.9959,55984.0
2019-04-26 14:25:00,52.78,52.8,52.77,52.78,169675.0,44.0042,44.0209,43.9959,44.0042,169675.0
2019-04-26 14:30:00,52.78,52.79,52.75,52.76,72052.0,44.0042,44.0126,43.9792,43.9875,72052.0
2019-04-26 14:35:00,52.77,52.78,52.75,52.76,89665.0,43.9959,44.0042,43.9792,43.9875,89665.0
2019-04-26 14:40:00,52.75,52.76,52.72,52.73,123888.0,43.9792,43.9875,43.9542,43.9625,123888.0
2019-04-26 14:45:00,52.73,52.73,52.69,52.69,133555.0,43.9625,43.9625,43.9292,43.9292,133555.0
2019-04-26 14:50:00,52.7,52.72,52.69,52.7,90070.0,43.9375,43.9542,43.9292,43.9375,90070.0
2019-04-26 14:55:00,52.7,52.72,52.7,52.72,96437.0,43.9375,43.9542,43.9375,43.9542,96437.0
2019-04-26 15:00:00,52.73,52.77,52.72,52.77,197544.0,43.9625,43.9959,43.9542,43.9959,197544.0
2019-04-26 15:05:00,52.76,52.77,52.74,52.74,85997.0,43.9875,43.9959,43.9709,43.9709,85997.0
2019-04-26 15:10:00,52.74,52.75,52.72,52.73,88852.0,43.9709,43.9792,43.9542,43.9625,88852.0
2019-04-26 15:15:00,52.73,52.73,52.71,52.72,162480.0,43.9625,43.9625,43.9459,43.9542,162480.0
2019-04-26 15:20:00,52.72,52.74,52.71,52.73,81711.0,43.9542,43.9709,43.9459,43.9625,81711.0
2019-04-26 15:25:00,52.73,52.75,52.72,52.73,73321.0,43.9625,43.9792,43.9542,43.9625,73321.0
2019-04-26 15:30:00,52.72,52.75,52.71,52.74,113609.0,43.9542,43.9792,43.9459,43.9709,113609.0
2019-04-26 15:35:00,52.74,52.76,52.73,52.75,179730.0,43.9709,43.9875,43.9625,43.9792,179730.0
2019-04-26 15:40:00,52.75,52.76,52.73,52.76,139887.0,43.9792,43.9875,43.9625,43.9875,139887.0
2019-04-26 15:45:00,52.76,52.77,52.73,52.75,184916.0,43.9875,43.9959,43.9625,43.9792,184916.0
2019-04-26 15:50:00,52.75,52.76,52.74,52.75,117393.0,43.9792,43.9875,43.9709,43.9792,117393.0
2019-04-26 15:55:00,52.76,52.82,52.75,52.82,347327.0,43.9875,44.0376,43.9792,44.0376,347327.0
2019-04-29 09:30:00,52.94,52.97,52.93,52.96,165764.0,44.1376,44.1626,44.1293,44.1543,165764.0
2019-04-29 09:35:00,52.96,52.96,52.92,52.96,89743.0,44.1543,44.1543,44.1209,44.1543,89743.0
2019-04-29 09:40:00,52.95,52.97,52.92,52.93,129543.0,44.146,44.1626,44.1209,44.1293,129543.0
2019-04-29 09:45:00,52.93,52.95,52.91,52.91,64977.0,44.1293,44.146,44.1126,44.1126,64977.0
2019-04-29 09:50:00,52.91,52.93,52.9,52.93,58751.0,44.1126,44.1293,44.1043,44.1293,58751.0
2019-04-29 09:55:00,52.93,52.94,52.86,52.87,295876.0,44.1293,44.1376,44.0709,44.0793,295876.0
2019-04-29 10:00:00,52.86,52.87,52.83,52.85,87023.0,44.0709,44.0793,44.0459,44.0626,87023.0
2019-04-29 10:05:00,52.84,52.86,52.82,52.84,82765.0,44.0542,44.0709,44.0376,44.0542,82765.0
2019-04-29 10:10:00,52.83,52.87,52.81,52.83,68233.0,44.0459,44.0793,44.0292,44.0459,68233.0
2019-04-29 10:15:00,52.83,52.86,52.82,52.86,78413.0,44.0459,44.0709,44.0376,44.0709,78413.0
2019-04-29 10:20:00,52.86,52.88,52.85,52.87,28994.0,44.0709,44.0876,44.0626,44.0793,28994.0
2019-04-29 10:25:00,52.87,52.89,52.85,52.86,42003.0,44.0793,44.0959,44.0626,44.0709,42003.0
2019-04-29 10:30:00,52.86,52.88,52.82,52.88,61019.0,44.0709,44.0876,44.0376,44.0876,61019.0
2019-04-29 10:35:00,52.87,52.92,52.87,52.91,109258.0,44.0793,44.1209,44.0793,44.1126,109258.0
2019-04-29 10:40:00,52.91,52.92,52.89,52.91,57742.0,44.1126,44.1209,44.0959,44.1126,57742.0
2019-04-29 10:45:00,52.91,52.94,52.9,52.94,64439.0,44.1126,44.1376,44.1043,44.1376,64439.0
2019-04-29 10:50:00,52.94,52.96,52.93,52.95,81103.0,44.1376,44.1543,44.1293,44.146,81103.0
2019-04-29 10:55:00,52.95,52.97,52.94,52.95,49302.0,44.146,44.1626,44.1376,44.146,49302.0
2019-04-29 11:00:00,52.95,52.95,52.91,52.92,62909.0,44.146,44.146,44.1126,44.1209,62909.0
2019-04-29 11:05:00,52.93,52.93,52.88,52.9,62604.0,44.1293,44.1293,44.0876,44.1043,62604.0
2019-04-29 11:10:00,52.91,52.92,52.87,52.87,43881.0,44.1126,44.1209,44.0793,44.0793,43881.0
2019-04-29 11:15:00,52.87,52.88,52.85,52.86,83114.0,44.0793,44.0876,44.0626,44.0709,83114.0
2019-04-29 11:20:00,52.86,52.88,52.85,52.86,17548.0,44.0709,44.0876,44.0626,44.0709,17548.0
2019-04-29 11:25:00,52.87,52.89,52.85,52.87,35021.0,44.0793,44.0959,44.0626,44.0793,35021.0
2019-04-29 11:30:00,52.86,52.89,52.85,52.88,29481.0,44.0709,44.0959,44.0626,44.0876,29481.0
2019-04-29 11:35:00,52.88,52.88,52.84,52.85,333820.0,44.0876,44.0876,44.0542,44.0626,333820.0
2019-04-29 11:40:00,52.85,52.87,52.83,52.83,39146.0,44.0626,44.0793,44.0459,44.0459,39146.0
2019-04-29 11:45:00,52.83,52.85,52.81,52.82,27865.0,44.0459,44.0626,44.0292,44.0376,27865.0
2019-04-29 11:50:00,52.81,52.85,52.81,52.84,32052.0,44.0292,44.0626,44.0292,44.0542,32052.0
2019-04-29 11:55:00,52.84,52.86,52.84,52.85,29270.0,44.0542,44.0709,44.0542,44.0626,29270.0
2019-04-29 12:00:00,52.84,52.87,52.82,52.85,24708.0,44.0542,44.0793,44.0376,44.0626,24708.0
2019-04-29 12:05:00,52.86,52.88,52.85,52.88,25794.0,44.0709,44.0876,44.0626,44.0876,25794.0
2019-04-29 12:10:00,52.88,52.9,52.87,52.89,24032.0,44.0876,44.1043,44.0793,44.0959,24032.0
2019-04-29 12:15:00,52.9,52.9,52.88,52.89,19808.0,44.1043,44.1043,44.0876,44.0959,19808.0
2019-04-29 12:20:00,52.89,52.91,52.89,52.9,9123.0,44.0959,44.1126,44.0959,44.1043,9123.0
2019-04-29 12:25:00,52.91,52.92,52.91,52.92,20693.0,44.1126,44.1209,44.1126,44.1209,20693.0
2019-04-29 12:30:00,52.92,52.93,52.9,52.91,42058.0,44.1209,44.1293,44.1043,44.1126,42058.0
2019-04-29 12:35:00,52.91,52.94,52.91,52.93,121915.0,44.1126,44.1376,44.1126,44.1293,121915.0
2019-04-29 12:40:00,52.93,52.94,52.91,52.91,20897.0,44.1293,44.1376,44.1126,44.1126,20897.0
2019-04-29 12:45:00,52.92,52.95,52.91,52.95,33400.0,44.1209,44.146,44.1126,44.146,33400.0
2019-04-29 12:50:00,52.95,52.99,52.94,52.98,50769.0,44.146,44.1793,44.1376,44.171,50769.0
2019-04-29 12:55:00,52.98,52.99,52.94,52.95,31868.0,44.171,44.1793,44.1376,44.146,31868.0
2019-04-29 13:00:00,52.94,52.96,52.94,52.95,16145.0,44.1376,44.1543,44.1376,44.146,16145.0
2019-04-29 13:05:00,52.96,52.96,52.92,52.93,111977.0,44.1543,44.1543,44.1209,44.1293,111977.0
2019-04-29 13:10:00,52.93,52.93,52.9,52.92,26618.0,44.1293,44.1293,44.1043,44.1209,26618.0
2019-04-29 13:15:00,52.92,52.94,52.92,52.93,29824.0,44.1209,44.1376,44.1209,44.1293,29824.0
2019-04-29 13:20:00,52.94,52.94,52.93,52.93,69662.0,44.1376,44.1376,44.1293,44.1293,69662.0
2019-04-29 13:25:00,52.94,52.94,52.92,52.92,108886.0,44.1376,44.1376,44.1209,44.1209,108886.0
2019-04-29 13:30:00,52.93,52.93,52.92,52.93,15166.0,44.1293,44.1293,44.1209,44.1293,15166.0
2019-04-29 13:35:00,52.92,52.93,52.91,52.91,21096.0,44.1209,44.1293,44.1126,44.1126,21096.0
2019-04-29 13:40:00,52.92,52.92,52.9,52.9,13551.0,44.1209,44.1209,44.1043,44.1043,13551.0
2019-04-29 13:45:00,52.91,52.91,52.89,52.9,34032.0,44.1126,44.1126,44.0959,44.1043,34032.0
2019-04-29 13:50:00,52.9,52.9,52.86,52.88,631389.0,44.1043,44.1043,44.0709,44.0876,631389.0
2019-04-29 13:55:00,52.88,52.89,52.87,52.88,272228.0,44.0876,44.0959,44.0793,44.0876,272228.0
2019-04-29 14:00:00,52.88,52.9,52.87,52.87,148919.0,44.0876,44.1043,44.0793,44.0793,148919.0
2019-04-29 14:05:00,52.87,52.9,52.86,52.89,44738.0,44.0793,44.1043,44.0709,44.0959,44738.0
2019-04-29 14:10:00,52.89,52.89,52.87,52.88,63650.0,44.0959,44.0959,44.0793,44.0876,63650.0
2019-04-29 14:15:00,52.87,52.92,52.87,52.92,77341.0,44.0793,44.1209,44.0793,44.1209,77341.0
2019-04-29 14:20:00,52.92,52.93,52.9,52.91,25558.0,44.1209,44.1293,44.1043,44.1126,25558.0
2019-04-29 14:25:00,52.91,52.91,52.89,52.91,84098.0,44.1126,44.1126,44.0959,44.1126,84098.0
2019-04-29 14:30:00,52.91,52.91,52.88,52.88,77406.0,44.1126,44.1126,44.0876,44.0876,77406.0
2019-04-29 14:35:00,52.88,52.89,52.87,52.88,26580.0,44.0876,44.0959,44.0793,44.0876,26580.0
2019-04-29 14:40:00,52.88,52.89,52.87,52.88,45131.0,44.0876,44.0959,44.0793,44.0876,45131.0
2019-04-29 14:45:00,52.89,52.9,52.88,52.89,49478.0,44.0959,44.1043,44.0876,44.0959,49478.0
2019-04-29 14:50:00,52.89,52.9,52.87,52.88,46634.0,44.0959,44.1043,44.0793,44.0876,46634.0
2019-04-29 14:55:00,52.88,52.88,52.87,52.88,8013.0,44.0876,44.0876,44.0793,44.0876,8013.0
2019-04-29 15:00:00,52.88,52.88,52.87,52.87,15983.0,44.0876,44.0876,44.0793,44.0793,15983.0
2019-04-29 15:05:00,52.88,52.91,52.87,52.91,28919.0,44.0876,44.1126,44.0793,44.1126,28919.0
2019-04-29 15:10:00,52.91,52.91,52.89,52.91,14119.0,44.1126,44.1126,44.0959,44.1126,14119.0
2019-04-29 15:15:00,52.91,52.92,52.9,52.91,39304.0,44.1126,44.1209,44.1043,44.1126,39304.0
2019-04-29 15:20:00,52.9,52.91,52.88,52.89,55509.0,44.1043,44.1126,44.0876,44.0959,55509.0
2019-04-29 15:25:00,52.89,52.89,52.86,52.86,122278.0,44.0959,44.0959,44.0709,44.0709,122278.0
2019-04-29 15:30:00,52.87,52.9,52.87,52.87,190469.0,44.0793,44.1043,44.0793,44.0793,190469.0
2019-04-29 15:35:00,52.88,52.91,52.87,52.91,148737.0,44.0876,44.1126,44.0793,44.1126,148737.0
2019-04-29 15:40:00,52.9,52.91,52.89,52.89,112096.0,44.1043,44.1126,44.0959,44.0959,112096.0
2019-04-29 15:45:00,52.9,52.91,52.87,52.9,178473.0,44.1043,44.1126,44.0793,44.1043,178473.0
2019-04-29 15:50:00,52.9,52.9,52.88,52.89,194798.0,44.1043,44.1043,44.0876,44.0959,194798.0
2019-04-29 15:55:00,52.89,52.93,52.87,52.89,645507.0,44.0959,44.1293,44.0793,44.0959,645507.0
2019-04-30 09:30:00,52.79,52.81,52.69,52.8,173869.0,44.0126,44.0292,43.9292,44.0209,173869.0
2019-04-30 09:35:00,52.8,52.82,52.78,52.79,215291.0,44.0209,44.0376,44.0042,44.0126,215291.0
2019-04-30 09:40:00,52.8,52.81,52.77,52.8,179443.0,44.0209,44.0292,43.9959,44.0209,179443.0
2019-04-30 09:45:00,52.8,52.82,52.78,52.82,404125.0,44.0209,44.0376,44.0042,44.0376,404125.0
2019-04-30 09:50:00,52.82,52.82,52.77,52.8,190512.0,44.0376,44.0376,43.9959,44.0209,190512.0
2019-04-30 09:55:00,52.8,52.81,52.77,52.79,232248.0,44.0209,44.0292,43.9959,44.0126,232248.0
2019-04-30 10:00:00,52.79,52.8,52.74,52.77,223244.0,44.0126,44.0209,43.9709,43.9959,223244.0
2019-04-30 10:05:00,52.77,52.81,52.73,52.73,412612.0,43.9959,44.0292,43.9625,43.9625,412612.0
2019-04-30 10:10:00,52.73,52.74,52.71,52.73,84677.0,43.9625,43.9709,43.9459,43.9625,84677.0
2019-04-30 10:15:00,52.73,52.73,52.68,52.69,29725.0,43.9625,43.9625,43.9208,43.9292,29725.0
2019-04-30 10:20:00,52.69,52.7,52.64,52.66,47192.0,43.9292,43.9375,43.8875,43.9042,47192.0
2019-04-30 10:25:00,52.65,52.65,52.59,52.64,108019.0,43.8958,43.8958,43.8458,43.8875,108019.0
2019-04-30 10:30:00,52.64,52.67,52.63,52.63,89136.0,43.8875,43.9125,43.8792,43.8792,89136.0
2019-04-30 10:35:00,52.63,52.66,52.62,52.63,87241.0,43.8792,43.9042,43.8708,43.8792,87241.0
2019-04-30 10:40:00,52.62,52.65,52.61,52.63,50483.0,43.8708,43.8958,43.8625,43.8792,50483.0
2019-04-30 10:45:00,52.63,52.67,52.62,52.63,56379.0,43.8792,43.9125,43.8708,43.8792,56379.0
2019-04-30 10:50:00,52.63,52.65,52.63,52.64,36936.0,43.8792,43.8958,43.8792,43.8875,36936.0
2019-04-30 10:55:00,52.65,52.67,52.61,52.62,88089.0,43.8958,43.9125,43.8625,43.8708,88089.0
2019-04-30 11:00:00,52.61,52.61,52.51,52.53,252818.0,43.8625,43.8625,43.7791,43.7958,252818.0
2019-04-30 11:05:00,52.53,52.55,52.52,52.55,203715.0,43.7958,43.8125,43.7874,43.8125,203715.0
2019-04-30 11:10:00,52.53,52.58,52.53,52.58,90087.0,43.7958,43.8375,43.7958,43.8375,90087.0
2019-04-30 11:15:00,52.58,52.63,52.55,52.61,96536.0,43.8375,43.8792,43.8125,43.8625,96536.0
2019-04-30 11:20:00,52.61,52.67,52.61,52.66,84779.0,43.8625,43.9125,43.8625,43.9042,84779.0
2019-04-30 11:25:00,52.67,52.68,52.62,52.62,179740.0,43.9125,43.9208,43.8708,43.8708,179740.0
2019-04-30 11:30:00,52.63,52.69,52.62,52.68,125225.0,43.8792,43.9292,43.8708,43.9208,125225.0
2019-04-30 11:35:00,52.69,52.72,52.65,52.72,126670.0,43.9292,43.9542,43.8958,43.9542,126670.0
2019-04-30 11:40:00,52.72,52.72,52.69,52.71,70997.0,43.9542,43.9542,43.9292,43.9459,70997.0
2019-04-30 11:45:00,52.71,52.73,52.7,52.72,744902.0,43.9459,43.9625,43.9375,43.9542,744902.0
2019-04-30 11:50:00,52.72,52.77,52.72,52.77,126587.0,43.9542,43.9959,43.9542,43.9959,126587.0
2019-04-30 11:55:00,52.77,52.79,52.74,52.74,96822.0,43.9959,44.0126,43.9709,43.9709,96822.0
2019-04-30 12:00:00,52.74,52.75,52.71,52.71,98326.0,43.9709,43.9792,43.9459,43.9459,98326.0
2019-04-30 12:05:00,52.71,52.74,52.71,52.74,53862.0,43.9459,43.9709,43.9459,43.9709,53862.0
2019-04-30 12:10:00,52.74,52.78,52.74,52.77,101066.0,43.9709,44.0042,43.9709,43.9959,101066.0
2019-04-30 12:15:00,52.77,52.77,52.74,52.74,80035.0,43.9959,43.9959,43.9709,43.9709,80035.0
2019-04-30 12:20:00,52.74,52.76,52.73,52.74,168386.0,43.9709,43.9875,43.9625,43.9709,168386.0
2019-04-30 12:25:00,52.74,52.76,52.74,52.75,39467.0,43.9709,43.9875,43.9709,43.9792,39467.0
2019-04-30 12:30:00,52.75,52.76,52.73,52.75,33188.0,43.9792,43.9875,43.9625,43.9792,33188.0
2019-04-30 12:35:00,52.75,52.76,52.73,52.76,75752.0,43.9792,43.9875,43.9625,43.9875,75752.0
2019-04-30 12:40:00,52.76,52.77,52.75,52.76,41880.0,43.9875,43.9959,43.9792,43.9875,41880.0
2019-04-30 12:45:00,52.76,52.76,52.71,52.72,40813.0,43.9875,43.9875,43.9459,43.9542,40813.0
2019-04-30 12:50:00,52.72,52.72,52.69,52.71,28468.0,43.9542,43.9542,43.9292,43.9459,28468.0
2019-04-30 12:55:00,52.71,52.73,52.7,52.72,44011.0,43.9459,43.9625,43.9375,43.9542,44011.0
2019-04-30 13:00:00,52.73,52.77,52.72,52.74,58910.0,43.9625,43.9959,43.9542,43.9709,58910.0
2019-04-30 13:05:00,52.74,52.75,52.73,52.74,342754.0,43.9709,43.9792,43.9625,43.9709,342754.0
2019-04-30 13:10:00,52.74,52.76,52.74,52.75,41749.0,43.9709,43.9875,43.9709,43.9792,41749.0
2019-04-30 13:15:00,52.76,52.77,52.74,52.75,40818.0,43.9875,43.9959,43.9709,43.9792,40818.0
2019-04-30 13:20:00,52.75,52.76,52.73,52.73,54351.0,43.9792,43.9875,43.9625,43.9625,54351.0
2019-04-30 13:25:00,52.73,52.77,52.73,52.74,44888.0,43.9625,43.9959,43.9625,43.9709,44888.0
2019-04-30 13:30:00,52.73,52.78,52.72,52.78,124952.0,43.9625,44.0042,43.9542,44.0042,124952.0
2019-04-30 13:35:00,52.77,52.82,52.77,52.82,123708.0,43.9959,44.0376,43.9959,44.0376,123708.0
2019-04-30 13:40:00,52.83,52.89,52.82,52.89,82347.0,44.0459,44.0959,44.0376,44.0959,82347.0
2019-04-30 13:45:00,52.89,52.91,52.87,52.91,161035.0,44.0959,44.1126,44.0793,44.1126,161035.0
2019-04-30 13:50:00,52.91,52.91,52.86,52.87,112881.0,44.1126,44.1126,44.0709,44.0793,112881.0
2019-04-30 13:55:00,52.87,52.91,52.87,52.9,38799.0,44.0793,44.1126,44.0793,44.1043,38799.0
2019-04-30 14:00:00,52.9,52.92,52.89,52.89,210281.0,44.1043,44.1209,44.0959,44.0959,210281.0
2019-04-30 14:05:00,52.89,52.9,52.86,52.86,98666.0,44.0959,44.1043,44.0709,44.0709,98666.0
2019-04-30 14:10:00,52.86,52.91,52.86,52.88,52114.0,44.0709,44.1126,44.0709,44.0876,52114.0
2019-04-30 14:15:00,52.88,52.9,52.87,52.9,43901.0,44.0876,44.1043,44.0793,44.1043,43901.0
2019-04-30 14:20:00,52.9,52.97,52.9,52.93,273254.0,44.1043,44.1626,44.1043,44.1293,273254.0
2019-04-30 14:25:00,52.93,52.94,52.9,52.92,109364.0,44.1293,44.1376,44.1043,44.1209,109364.0
2019-04-30 14:30:00,52.93,52.93,52.88,52.89,123271.0,44.1293,44.1293,44.0876,44.0959,123271.0
2019-04-30 14:35:00,52.9,52.91,52.87,52.9,50125.0,44.1043,44.1126,44.0793,44.1043,50125.0
2019-04-30 14:40:00,52.9,52.9,52.87,52.88,74436.0,44.1043,44.1043,44.0793,44.0876,74436.0
2019-04-30 14:45:00,52.88,52.9,52.87,52.89,116360.0,44.0876,44.1043,44.0793,44.0959,116360.0
2019-04-30 14:50:00,52.89,52.89,52.83,52.84,225431.0,44.0959,44.0959,44.0459,44.0542,225431.0
2019-04-30 14:55:00,52.84,52.87,52.83,52.85,155642.0,44.0542,44.0793,44.0459,44.0626,155642.0
2019-04-30 15:00:00,52.85,52.86,52.83,52.85,47672.0,44.0626,44.0709,44.0459,44.0626,47672.0
2019-04-30 15:05:00,52.84,52.87,52.84,52.85,183803.0,44.0542,44.0793,44.0542,44.0626,183803.0
2019-04-30 15:10:00,52.85,52.85,52.81,52.82,179478.0,44.0626,44.0626,44.0292,44.0376,179478.0
2019-04-30 15:15:00,52.82,52.82,52.8,52.8,170015.0,44.0376,44.0376,44.0209,44.0209,170015.0
2019-04-30 15:20:00,52.81,52.84,52.8,52.81,167782.0,44.0292,44.0542,44.0209,44.0292,167782.0
2019-04-30 15:25:00,52.81,52.82,52.79,52.79,174436.0,44.0292,44.0376,44.0126,44.0126,174436.0
2019-04-30 15:30:00,52.79,52.83,52.79,52.82,109698.0,44.0126,44.0459,44.0126,44.0376,109698.0
2019-04-30 15:35:00,52.83,52.84,52.81,52.83,75123.0,44.0459,44.0542,44.0292,44.0459,75123.0
2019-04-30 15:40:00,52.83,52.84,52.78,52.79,75477.0,44.0459,44.0542,44.0042,44.0126,75477.0
2019-04-30 15:45:00,52.79,52.85,52.79,52.84,151247.0,44.0126,44.0626,44.0126,44.0542,151247.0
2019-04-30 15:50:00,52.84,52.87,52.83,52.87,178996.0,44.0542,44.0793,44.0459,44.0793,178996.0
2019-04-30 15:55:00,52.86,52.89,52.84,52.84,1079870.0,44.0709,44.0959,44.0542,44.0542,1079870.0
2019-05-01 09:30:00,52.95,52.95,52.86,52.88,248438.0,44.146,44.146,44.0709,44.0876,248438.0
2019-05-01 09:35:00,52.87,52.93,52.86,52.91,185580.0,44.0793,44.1293,44.0709,44.1126,185580.0
2019-05-01 09:40:00,52.92,52.93,52.86,52.89,45023.0,44.1209,44.1293,44.0709,44.0959,45023.0
2019-05-01 09:45:00,52.89,52.89,52.84,52.85,63209.0,44.0959,44.0959,44.0542,44.0626,63209.0
2019-05-01 09:50:00,52.85,52.88,52.83,52.84,57374.0,44.0626,44.0876,44.0459,44.0542,57374.0
2019-05-01 09:55:00,52.83,52.84,52.79,52.83,80653.0,44.0459,44.0542,44.0126,44.0459,80653.0
2019-05-01 10:00:00,52.83,52.96,52.77,52.96,493263.0,44.0459,44.1543,43.9959,44.1543,493263.0
2019-05-01 10:05:00,52.96,53.01,52.93,52.97,161063.0,44.1543,44.196,44.1293,44.1626,161063.0
2019-05-01 10:10:00,52.98,53.01,52.96,52.99,93462.0,44.171,44.196,44.1543,44.1793,93462.0
2019-05-01 10:15:00,52.99,53.01,52.97,53.01,45406.0,44.1793,44.196,44.1626,44.196,45406.0
2019-05-01 10:20:00,53.01,53.04,53.0,53.01,97844.0,44.196,44.221,44.1876,44.196,97844.0
2019-05-01 10:25:00,53.01,53.02,52.98,52.98,58332.0,44.196,44.2043,44.171,44.171,58332.0
2019-05-01 10:30:00,52.98,52.99,52.95,52.96,76261.0,44.171,44.1793,44.146,44.1543,76261.0
2019-05-01 10:35:00,52.95,52.96,52.93,52.93,240835.0,44.146,44.1543,44.1293,44.1293,240835.0
2019-05-01 10:40:00,52.94,52.94,52.88,52.9,123595.0,44.1376,44.1376,44.0876,44.1043,123595.0
2019-05-01 10:45:00,52.9,52.92,52.88,52.9,89924.0,44.1043,44.1209,44.0876,44.1043,89924.0
2019-05-01 10:50:00,52.89,52.89,52.86,52.87,203170.0,44.0959,44.0959,44.0709,44.0793,203170.0
2019-05-01 10:55:00,52.87,52.89,52.85,52.88,147382.0,44.0793,44.0959,44.0626,44.0876,147382.0
2019-05-01 11:00:00,52.88,52.92,52.86,52.91,112823.0,44.0876,44.1209,44.0709,44.1126,112823.0
2019-05-01 11:05:00,52.92,52.92,52.89,52.92,79157.0,44.1209,44.1209,44.0959,44.1209,79157.0
2019-05-01 11:10:00,52.91,52.97,52.91,52.97,98084.0,44.1126,44.1626,44.1126,44.1626,98084.0
2019-05-01 11:15:00,52.96,52.97,52.93,52.94,63828.0,44.1543,44.1626,44.1293,44.1376,63828.0
2019-05-01 11:20:00,52.93,52.99,52.93,52.99,118100.0,44.1293,44.1793,44.1293,44.1793,118100.0
2019-05-01 11:25:00,52.99,53.01,52.99,53.0,71641.0,44.1793,44.196,44.1793,44.1876,71641.0
2019-05-01 11:30:00,53.0,53.07,53.0,53.06,86292.0,44.1876,44.246,44.1876,44.2377,86292.0
2019-05-01 11:35:00,53.07,53.11,53.06,53.1,84562.0,44.246,44.2793,44.2377,44.271,84562.0
2019-05-01 11:40:00,53.11,53.14,53.1,53.14,84682.0,44.2793,44.3044,44.271,44.3044,84682.0
2019-05-01 11:45:00,53.14,53.14,53.08,53.08,72486.0,44.3044,44.3044,44.2543,44.2543,72486.0
2019-05-01 11:50:00,53.08,53.09,53.05,53.05,42882.0,44.2543,44.2627,44.2293,44.2293,42882.0
2019-05-01 11:55:00,53.05,53.07,53.05,53.05,58902.0,44.2293,44.246,44.2293,44.2293,58902.0
2019-05-01 12:00:00,53.05,53.07,53.04,53.07,33676.0,44.2293,44.246,44.221,44.246,33676.0
2019-05-01 12:05:00,53.06,53.06,53.01,53.03,28498.0,44.2377,44.2377,44.196,44.2127,28498.0
2019-05-01 12:10:00,53.04,53.04,53.02,53.03,43385.0,44.221,44.221,44.2043,44.2127,43385.0
2019-05-01 12:15:00,53.03,53.05,53.01,53.01,84139.0,44.2127,44.2293,44.196,44.196,84139.0
2019-05-01 12:20:00,53.01,53.01,52.93,52.94,78120.0,44.196,44.196,44.1293,44.1376,78120.0
2019-05-01 12:25:00,52.93,52.94,52.92,52.94,75149.0,44.1293,44.1376,44.1209,44.1376,75149.0
2019-05-01 12:30:00,52.94,52.94,52.9,52.91,112237.0,44.1376,44.1376,44.1043,44.1126,112237.0
2019-05-01 12:35:00,52.91,52.97,52.91,52.96,179972.0,44.1126,44.1626,44.1126,44.1543,179972.0
2019-05-01 12:40:00,52.95,52.99,52.94,52.97,181264.0,44.146,44.1793,44.1376,44.1626,181264.0
2019-05-01 12:45:00,52.98,52.99,52.91,52.92,43885.0,44.171,44.1793,44.1126,44.1209,43885.0
2019-05-01 12:50:00,52.93,52.95,52.91,52.93,81684.0,44.1293,44.146,44.1126,44.1293,81684.0
2019-05-01 12:55:00,52.94,52.97,52.93,52.95,25564.0,44.1376,44.1626,44.1293,44.146,25564.0
2019-05-01 13:00:00,52.95,53.03,52.95,53.0,144386.0,44.146,44.2127,44.146,44.1876,144386.0
2019-05-01 13:05:00,53.0,53.0,52.95,52.96,139656.0,44.1876,44.1876,44.146,44.1543,139656.0
2019-05-01 13:10:00,52.97,52.98,52.94,52.98,53732.0,44.1626,44.171,44.1376,44.171,53732.0
2019-05-01 13:15:00,52.98,53.0,52.95,52.99,103591.0,44.171,44.1876,44.146,44.1793,103591.0
2019-05-01 13:20:00,52.99,53.0,52.97,52.98,40879.0,44.1793,44.1876,44.1626,44.171,40879.0
2019-05-01 13:25:00,52.99,53.02,52.97,53.01,55293.0,44.1793,44.2043,44.1626,44.196,55293.0
2019-05-01 13:30:00,53.02,53.02,52.99,53.0,24911.0,44.2043,44.2043,44.1793,44.1876,24911.0
2019-05-01 13:35:00,53.0,53.03,52.99,53.0,42945.0,44.1876,44.2127,44.1793,44.1876,42945.0
2019-05-01 13:40:00,52.99,53.0,52.98,53.0,73235.0,44.1793,44.1876,44.171,44.1876,73235.0
2019-05-01 13:45:00,53.0,53.0,52.97,52.99,36341.0,44.1876,44.1876,44.1626,44.1793,36341.0
2019-05-01 13:50:00,53.0,53.0,52.97,52.98,60125.0,44.1876,44.1876,44.1626,44.171,60125.0
2019-05-01 13:55:00,52.98,53.0,52.96,52.99,170670.0,44.171,44.1876,44.1543,44.1793,170670.0
2019-05-01 14:00:00,52.99,53.17,52.95,53.17,730443.0,44.1793,44.3294,44.146,44.3294,730443.0
2019-05-01 14:05:00,53.17,53.32,53.16,53.31,185816.0,44.3294,44.4544,44.321,44.4461,185816.0
2019-05-01 14:10:00,53.32,53.32,53.19,53.22,192576.0,44.4544,44.4544,44.346,44.3711,192576.0
2019-05-01 14:15:00,53.22,53.31,53.21,53.31,173941.0,44.3711,44.4461,44.3627,44.4461,173941.0
2019-05-01 14:20:00,53.31,53.37,53.27,53.33,180449.0,44.4461,44.4961,44.4127,44.4628,180449.0
2019-05-01 14:25:00,53.33,53.35,53.26,53.26,379067.0,44.4628,44.4794,44.4044,44.4044,379067.0
2019-05-01 14:30:00,53.26,53.29,52.97,53.02,903295.0,44.4044,44.4294,44.1626,44.2043,903295.0
2019-05-01 14:35:00,53.01,53.01,52.72,52.73,771735.0,44.196,44.196,43.9542,43.9625,771735.0
2019-05-01 14:40:00,52.72,52.83,52.64,52.76,605076.0,43.9542,44.0459,43.8875,43.9875,605076.0
2019-05-01 14:45:00,52.77,52.86,52.72,52.8,482158.0,43.9959,44.0709,43.9542,44.0209,482158.0
2019-05-01 14:50:00,52.81,52.9,52.77,52.87,536484.0,44.0292,44.1043,43.9959,44.0793,536484.0
2019-05-01 14:55:00,52.86,52.88,52.8,52.81,142578.0,44.0709,44.0876,44.0209,44.0292,142578.0
2019-05-01 15:00:00,52.8,52.85,52.7,52.75,328209.0,44.0209,44.0626,43.9375,43.9792,328209.0
2019-05-01 15:05:00,52.75,52.77,52.7,52.72,216365.0,43.9792,43.9959,43.9375,43.9542,216365.0
2019-05-01 15:10:00,52.73,52.77,52.68,52.75,375243.0,43.9625,43.9959,43.9208,43.9792,375243.0
2019-05-01 15:15:00,52.75,52.76,52.65,52.73,210825.0,43.9792,43.9875,43.8958,43.9625,210825.0
2019-05-01 15:20:00,52.73,52.73,52.6,52.6,691729.0,43.9625,43.9625,43.8541,43.8541,691729.0
2019-05-01 15:25:00,52.61,52.63,52.52,52.59,411189.0,43.8625,43.8792,43.7874,43.8458,411189.0
2019-05-01 15:30:00,52.58,52.59,52.54,52.56,365527.0,43.8375,43.8458,43.8041,43.8208,365527.0
2019-05-01 15:35:00,52.56,52.62,52.55,52.58,301483.0,43.8208,43.8708,43.8125,43.8375,301483.0
2019-05-01 15:40:00,52.59,52.6,52.55,52.59,248695.0,43.8458,43.8541,43.8125,43.8458,248695.0
2019-05-01 15:45:00,52.59,52.59,52.45,52.48,253425.0,43.8458,43.8458,43.7291,43.7541,253425.0
2019-05-01 15:50:00,52.48,52.5,52.42,52.43,214064.0,43.7541,43.7708,43.7041,43.7124,214064.0
2019-05-01 15:55:00,52.43,52.5,52.4,52.47,515662.0,43.7124,43.7708,43.6874,43.7458,515662.0
2019-05-02 09:30:00,52.62,52.65,52.56,52.61,375853.0,43.8708,43.8958,43.8208,43.8625,375853.0
2019-05-02 09:35:00,52.6,52.65,52.59,52.61,215361.0,43.8541,43.8958,43.8458,43.8625,215361.0
2019-05-02 09:40:00,52.61,52.69,52.61,52.69,336331.0,43.8625,43.9292,43.8625,43.9292,336331.0
2019-05-02 09:45:00,52.69,52.7,52.65,52.7,337851.0,43.9292,43.9375,43.8958,43.9375,337851.0
2019-05-02 09:50:00,52.7,52.71,52.67,52.71,217982.0,43.9375,43.9459,43.9125,43.9459,217982.0
2019-05-02 09:55:00,52.72,52.73,52.7,52.7,122623.0,43.9542,43.9625,43.9375,43.9375,122623.0
2019-05-02 10:00:00,52.71,52.75,52.7,52.74,81326.0,43.9459,43.9792,43.9375,43.9709,81326.0
2019-05-02 10:05:00,52.73,52.74,52.7,52.71,189466.0,43.9625,43.9709,43.9375,43.9459,189466.0
2019-05-02 10:10:00,52.72,52.78,52.72,52.77,112452.0,43.9542,44.0042,43.9542,43.9959,112452.0
2019-05-02 10:15:00,52.77,52.77,52.74,52.76,62938.0,43.9959,43.9959,43.9709,43.9875,62938.0
2019-05-02 10:20:00,52.76,52.76,52.71,52.73,82815.0,43.9875,43.9875,43.9459,43.9625,82815.0
2019-05-02 10:25:00,52.72,52.74,52.65,52.67,105615.0,43.9542,43.9709,43.8958,43.9125,105615.0
2019-05-02 10:30:00,52.67,52.69,52.63,52.69,79458.0,43.9125,43.9292,43.8792,43.9292,79458.0
2019-05-02 10:35:00,52.69,52.72,52.67,52.71,32078.0,43.9292,43.9542,43.9125,43.9459,32078.0
2019-05-02 10:40:00,52.71,52.71,52.67,52.68,59278.0,43.9459,43.9459,43.9125,43.9208,59278.0
2019-05-02 10:45:00,52.67,52.71,52.66,52.7,44788.0,43.9125,43.9459,43.9042,43.9375,44788.0
2019-05-02 10:50:00,52.7,52.71,52.64,52.65,57750.0,43.9375,43.9459,43.8875,43.8958,57750.0
2019-05-02 10:55:00,52.65,52.66,52.61,52.61,38597.0,43.8958,43.9042,43.8625,43.8625,38597.0
2019-05-02 11:00:00,52.62,52.65,52.61,52.65,71472.0,43.8708,43.8958,43.8625,43.8958,71472.0
2019-05-02 11:05:00,52.65,52.67,52.64,52.66,61741.0,43.8958,43.9125,43.8875,43.9042,61741.0
2019-05-02 11:10:00,52.67,52.67,52.63,52.64,77294.0,43.9125,43.9125,43.8792,43.8875,77294.0
2019-05-02 11:15:00,52.64,52.64,52.57,52.58,77286.0,43.8875,43.8875,43.8291,43.8375,77286.0
2019-05-02 11:20:00,52.57,52.57,52.5,52.5,155888.0,43.8291,43.8291,43.7708,43.7708,155888.0
2019-05-02 11:25:00,52.5,52.51,52.44,52.45,798207.0,43.7708,43.7791,43.7208,43.7291,798207.0
2019-05-02 11:30:00,52.45,52.51,52.44,52.48,190744.0,43.7291,43.7791,43.7208,43.7541,190744.0
2019-05-02 11:35:00,52.47,52.51,52.43,52.44,112823.0,43.7458,43.7791,43.7124,43.7208,112823.0
2019-05-02 11:40:00,52.43,52.47,52.38,52.38,172162.0,43.7124,43.7458,43.6707,43.6707,172162.0
2019-05-02 11:45:00,52.38,52.39,52.33,52.39,256198.0,43.6707,43.6791,43.629,43.6791,256198.0
2019-05-02 11:50:00,52.38,52.4,52.34,52.35,100201.0,43.6707,43.6874,43.6374,43.6457,100201.0
2019-05-02 11:55:00,52.35,52.39,52.31,52.39,635428.0,43.6457,43.6791,43.6124,43.6791,635428.0
2019-05-02 12:00:00,52.39,52.41,52.36,52.41,209878.0,43.6791,43.6957,43.6541,43.6957,209878.0
2019-05-02 12:05:00,52.41,52.45,52.41,52.45,85345.0,43.6957,43.7291,43.6957,43.7291,85345.0
2019-05-02 12:10:00,52.45,52.46,52.41,52.42,58548.0,43.7291,43.7374,43.6957,43.7041,58548.0
2019-05-02 12:15:00,52.43,52.45,52.4,52.43,74057.0,43.7124,43.7291,43.6874,43.7124,74057.0
2019-05-02 12:20:00,52.43,52.49,52.43,52.49,69318.0,43.7124,43.7624,43.7124,43.7624,69318.0
2019-05-02 12:25:00,52.48,52.5,52.45,52.47,88710.0,43.7541,43.7708,43.7291,43.7458,88710.0
2019-05-02 12:30:00,52.47,52.52,52.45,52.52,104337.0,43.7458,43.7874,43.7291,43.7874,104337.0
2019-05-02 12:35:00,52.51,52.53,52.47,52.48,113594.0,43.7791,43.7958,43.7458,43.7541,113594.0
2019-05-02 12:40:00,52.49,52.51,52.47,52.47,111569.0,43.7624,43.7791,43.7458,43.7458,111569.0
2019-05-02 12:45:00,52.47,52.52,52.47,52.51,67767.0,43.7458,43.7874,43.7458,43.7791,67767.0
2019-05-02 12:50:00,52.5,52.53,52.46,52.52,56428.0,43.7708,43.7958,43.7374,43.7874,56428.0
2019-05-02 12:55:00,52.52,52.52,52.47,52.5,66789.0,43.7874,43.7874,43.7458,43.7708,66789.0
2019-05-02 13:00:00,52.5,52.53,52.45,52.46,56783.0,43.7708,43.7958,43.7291,43.7374,56783.0
2019-05-02 13:05:00,52.46,52.52,52.45,52.52,75864.0,43.7374,43.7874,43.7291,43.7874,75864.0
2019-05-02 13:10:00,52.52,52.56,52.52,52.55,142846.0,43.7874,43.8208,43.7874,43.8125,142846.0
2019-05-02 13:15:00,52.55,52.58,52.54,52.55,47089.0,43.8125,43.8375,43.8041,43.8125,47089.0
2019-05-02 13:20:00,52.55,52.58,52.55,52.56,53669.0,43.8125,43.8375,43.8125,43.8208,53669.0
2019-05-02 13:25:00,52.56,52.58,52.52,52.54,109890.0,43.8208,43.8375,43.7874,43.8041,109890.0
2019-05-02 13:30:00,52.55,52.56,52.53,52.55,133230.0,43.8125,43.8208,43.7958,43.8125,133230.0
2019-05-02 13:35:00,52.55,52.61,52.54,52.6,79674.0,43.8125,43.8625,43.8041,43.8541,79674.0
2019-05-02 13:40:00,52.6,52.61,52.57,52.59,101085.0,43.8541,43.8625,43.8291,43.8458,101085.0
2019-05-02 13:45:00,52.58,52.59,52.54,52.56,160205.0,43.8375,43.8458,43.8041,43.8208,160205.0
2019-05-02 13:50:00,52.57,52.58,52.54,52.55,69671.0,43.8291,43.8375,43.8041,43.8125,69671.0
2019-05-02 13:55:00,52.54,52.57,52.53,52.54,159255.0,43.8041,43.8291,43.7958,43.8041,159255.0
2019-05-02 14:00:00,52.54,52.55,52.51,52.55,78941.0,43.8041,43.8125,43.7791,43.8125,78941.0
2019-05-02 14:05:00,52.55,52.55,52.5,52.51,65100.0,43.8125,43.8125,43.7708,43.7791,65100.0
2019-05-02 14:10:00,52.51,52.55,52.51,52.54,77553.0,43.7791,43.8125,43.7791,43.8041,77553.0
2019-05-02 14:15:00,52.54,52.57,52.53,52.55,86210.0,43.8041,43.8291,43.7958,43.8125,86210.0
2019-05-02 14:20:00,52.54,52.59,52.54,52.59,52955.0,43.8041,43.8458,43.8041,43.8458,52955.0
2019-05-02 14:25:00,52.59,52.61,52.56,52.57,508601.0,43.8458,43.8625,43.8208,43.8291,508601.0
2019-05-02 14:30:00,52.57,52.6,52.55,52.55,113414.0,43.8291,43.8541,43.8125,43.8125,113414.0
2019-05-02 14:35:00,52.55,52.56,52.52,52.53,132419.0,43.8125,43.8208,43.7874,43.7958,132419.0
2019-05-02 14:40:00,52.53,52.54,52.52,52.54,118436.0,43.7958,43.8041,43.7874,43.8041,118436.0
2019-05-02 14:45:00,52.54,52.56,52.48,52.49,51798.0,43.8041,43.8208,43.7541,43.7624,51798.0
2019-05-02 14:50:00,52.48,52.52,52.46,52.52,141746.0,43.7541,43.7874,43.7374,43.7874,141746.0
2019-05-02 14:55:00,52.52,52.53,52.51,52.52,62450.0,43.7874,43.7958,43.7791,43.7874,62450.0
2019-05-02 15:00:00,52.52,52.54,52.51,52.53,106425.0,43.7874,43.8041,43.7791,43.7958,106425.0
2019-05-02 15:05:00,52.54,52.57,52.53,52.54,100259.0,43.8041,43.8291,43.7958,43.8041,100259.0
2019-05-02 15:10:00,52.54,52.56,52.53,52.56,133730.0,43.8041,43.8208,43.7958,43.8208,133730.0
2019-05-02 15:15:00,52.55,52.58,52.55,52.56,56105.0,43.8125,43.8375,43.8125,43.8208,56105.0
2019-05-02 15:20:00,52.57,52.59,52.56,52.58,99891.0,43.8291,43.8458,43.8208,43.8375,99891.0
2019-05-02 15:25:00,52.58,52.59,52.55,52.58,88336.0,43.8375,43.8458,43.8125,43.8375,88336.0
2019-05-02 15:30:00,52.58,52.6,52.56,52.56,106288.0,43.8375,43.8541,43.8208,43.8208,106288.0
2019-05-02 15:35:00,52.55,52.6,52.55,52.59,84827.0,43.8125,43.8541,43.8125,43.8458,84827.0
2019-05-02 15:40:00,52.58,52.6,52.55,52.59,142755.0,43.8375,43.8541,43.8125,43.8458,142755.0
2019-05-02 15:45:00,52.59,52.6,52.55,52.58,76841.0,43.8458,43.8541,43.8125,43.8375,76841.0
2019-05-02 15:50:00,52.58,52.59,52.55,52.56,144630.0,43.8375,43.8458,43.8125,43.8208,144630.0
2019-05-02 15:55:00,52.56,52.61,52.55,52.58,370624.0,43.8208,43.8625,43.8125,43.8375,370624.0
2019-05-03 09:30:00,53.0,53.04,52.91,53.02,227258.0,44.1876,44.221,44.1126,44.2043,227258.0
2019-05-03 09:35:00,53.02,53.06,53.02,53.05,184798.0,44.2043,44.2377,44.2043,44.2293,184798.0
2019-05-03 09:40:00,53.06,53.09,53.05,53.07,197389.0,44.2377,44.2627,44.2293,44.246,197389.0
2019-05-03 09:45:00,53.07,53.12,53.03,53.12,288492.0,44.246,44.2877,44.2127,44.2877,288492.0
2019-05-03 09:50:00,53.11,53.12,53.05,53.08,180296.0,44.2793,44.2877,44.2293,44.2543,180296.0
2019-05-03 09:55:00,53.09,53.12,53.07,53.08,157134.0,44.2627,44.2877,44.246,44.2543,157134.0
2019-05-03 10:00:00,53.08,53.2,53.08,53.16,222541.0,44.2543,44.3544,44.2543,44.321,222541.0
2019-05-03 10:05:00,53.16,53.17,53.12,53.17,119586.0,44.321,44.3294,44.2877,44.3294,119586.0
2019-05-03 10:10:00,53.18,53.18,53.08,53.11,144997.0,44.3377,44.3377,44.2543,44.2793,144997.0
2019-05-03 10:15:00,53.11,53.17,53.1,53.11,62839.0,44.2793,44.3294,44.271,44.2793,62839.0
2019-05-03 10:20:00,53.12,53.14,53.11,53.12,56817.0,44.2877,44.3044,44.2793,44.2877,56817.0
2019-05-03 10:25:00,53.13,53.14,53.11,53.12,55420.0,44.296,44.3044,44.2793,44.2877,55420.0
2019-05-03 10:30:00,53.13,53.17,53.13,53.17,97021.0,44.296,44.3294,44.296,44.3294,97021.0
2019-05-03 10:35:00,53.16,53.17,53.11,53.12,34335.0,44.321,44.3294,44.2793,44.2877,34335.0
2019-05-03 10:40:00,53.11,53.17,53.11,53.16,34750.0,44.2793,44.3294,44.2793,44.321,34750.0
2019-05-03 10:45:00,53.16,53.2,53.15,53.17,203926.0,44.321,44.3544,44.3127,44.3294,203926.0
2019-05-03 10:50:00,53.18,53.2,53.14,53.16,99102.0,44.3377,44.3544,44.3044,44.321,99102.0
2019-05-03 10:55:00,53.16,53.2,53.15,53.2,33750.0,44.321,44.3544,44.3127,44.3544,33750.0
2019-05-03 11:00:00,53.19,53.26,53.17,53.26,184226.0,44.346,44.4044,44.3294,44.4044,184226.0
2019-05-03 11:05:00,53.26,53.28,53.25,53.26,114658.0,44.4044,44.4211,44.3961,44.4044,114658.0
2019-05-03 11:10:00,53.26,53.28,53.25,53.26,97754.0,44.4044,44.4211,44.3961,44.4044,97754.0
2019-05-03 11:15:00,53.26,53.27,53.22,53.23,40429.0,44.4044,44.4127,44.3711,44.3794,40429.0
2019-05-03 11:20:00,53.22,53.23,53.21,53.22,30545.0,44.3711,44.3794,44.3627,44.3711,30545.0
2019-05-03 11:25:00,53.23,53.24,53.17,53.2,176483.0,44.3794,44.3877,44.3294,44.3544,176483.0
2019-05-03 11:30:00,53.21,53.21,53.14,53.17,299051.0,44.3627,44.3627,44.3044,44.3294,299051.0
2019-05-03 11:35:00,53.17,53.21,53.15,53.15,118226.0,44.3294,44.3627,44.3127,44.3127,118226.0
2019-05-03 11:40:00,53.16,53.2,53.15,53.19,38451.0,44.321,44.3544,44.3127,44.346,38451.0
2019-05-03 11:45:00,53.19,53.21,53.16,53.17,32838.0,44.346,44.3627,44.321,44.3294,32838.0
2019-05-03 11:50:00,53.17,53.24,53.15,53.23,88276.0,44.3294,44.3877,44.3127,44.3794,88276.0
2019-05-03 11:55:00,53.23,53.24,53.2,53.22,43996.0,44.3794,44.3877,44.3544,44.3711,43996.0
2019-05-03 12:00:00,53.22,53.23,53.18,53.22,102188.0,44.3711,44.3794,44.3377,44.3711,102188.0
2019-05-03 12:05:00,53.22,53.25,53.22,53.25,76412.0,44.3711,44.3961,44.3711,44.3961,76412.0
2019-05-03 12:10:00,53.25,53.25,53.22,53.22,68598.0,44.3961,44.3961,44.3711,44.3711,68598.0
2019-05-03 12:15:00,53.23,53.25,53.2,53.25,105488.0,44.3794,44.3961,44.3544,44.3961,105488.0
2019-05-03 12:20:00,53.25,53.26,53.22,53.23,117828.0,44.3961,44.4044,44.3711,44.3794,117828.0
2019-05-03 12:25:00,53.22,53.25,53.22,53.25,771025.0,44.3711,44.3961,44.3711,44.3961,771025.0
2019-05-03 12:30:00,53.24,53.26,53.21,53.23,394195.0,44.3877,44.4044,44.3627,44.3794,394195.0
2019-05-03 12:35:00,53.23,53.23,53.21,53.21,36619.0,44.3794,44.3794,44.3627,44.3627,36619.0
2019-05-03 12:40:00,53.21,53.21,53.2,53.21,19615.0,44.3627,44.3627,44.3544,44.3627,19615.0
2019-05-03 12:45:00,53.21,53.21,53.16,53.18,210989.0,44.3627,44.3627,44.321,44.3377,210989.0
2019-05-03 12:50:00,53.18,53.22,53.17,53.2,340263.0,44.3377,44.3711,44.3294,44.3544,340263.0
2019-05-03 12:55:00,53.19,53.21,53.18,53.2,46170.0,44.346,44.3627,44.3377,44.3544,46170.0
2019-05-03 13:00:00,53.19,53.21,53.18,53.18,42064.0,44.346,44.3627,44.3377,44.3377,42064.0
2019-05-03 13:05:00,53.18,53.19,53.16,53.17,176604.0,44.3377,44.346,44.321,44.3294,176604.0
2019-05-03 13:10:00,53.18,53.2,53.16,53.17,36494.0,44.3377,44.3544,44.321,44.3294,36494.0
2019-05-03 13:15:00,53.18,53.2,53.17,53.19,96441.0,44.3377,44.3544,44.3294,44.346,96441.0
2019-05-03 13:20:00,53.19,53.21,53.19,53.2,20548.0,44.346,44.3627,44.346,44.3544,20548.0
2019-05-03 13:25:00,53.2,53.23,53.18,53.22,86706.0,44.3544,44.3794,44.3377,44.3711,86706.0
2019-05-03 13:30:00,53.22,53.23,53.19,53.22,34438.0,44.3711,44.3794,44.346,44.3711,34438.0
2019-05-03 13:35:00,53.22,53.22,53.19,53.2,36183.0,44.3711,44.3711,44.346,44.3544,36183.0
2019-05-03 13:40:00,53.2,53.21,53.19,53.19,48405.0,44.3544,44.3627,44.346,44.346,48405.0
2019-05-03 13:45:00,53.19,53.21,53.19,53.2,81912.0,44.346,44.3627,44.346,44.3544,81912.0
2019-05-03 13:50:00,53.2,53.23,53.19,53.2,83389.0,44.3544,44.3794,44.346,44.3544,83389.0
2019-05-03 13:55:00,53.2,53.22,53.19,53.21,25417.0,44.3544,44.3711,44.346,44.3627,25417.0
2019-05-03 14:00:00,53.19,53.2,53.17,53.18,41499.0,44.346,44.3544,44.3294,44.3377,41499.0
2019-05-03 14:05:00,53.18,53.19,53.17,53.18,18239.0,44.3377,44.346,44.3294,44.3377,18239.0
2019-05-03 14:10:00,53.18,53.19,53.17,53.17,16321.0,44.3377,44.346,44.3294,44.3294,16321.0
2019-05-03 14:15:00,53.17,53.18,53.16,53.17,66133.0,44.3294,44.3377,44.321,44.3294,66133.0
2019-05-03 14:20:00,53.17,53.2,53.15,53.19,89884.0,44.3294,44.3544,44.3127,44.346,89884.0
2019-05-03 14:25:00,53.19,53.19,53.17,53.18,75841.0,44.346,44.346,44.3294,44.3377,75841.0
2019-05-03 14:30:00,53.17,53.18,53.15,53.16,145950.0,44.3294,44.3377,44.3127,44.321,145950.0
2019-05-03 14:35:00,53.15,53.17,53.15,53.16,24035.0,44.3127,44.3294,44.3127,44.321,24035.0
2019-05-03 14:40:00,53.16,53.19,53.15,53.19,95886.0,44.321,44.346,44.3127,44.346,95886.0
2019-05-03 14:45:00,53.18,53.2,53.17,53.19,70499.0,44.3377,44.3544,44.3294,44.346,70499.0
2019-05-03 14:50:00,53.19,53.2,53.18,53.19,23141.0,44.346,44.3544,44.3377,44.346,23141.0
2019-05-03 14:55:00,53.18,53.19,53.16,53.18,39621.0,44.3377,44.346,44.321,44.3377,39621.0
2019-05-03 15:00:00,53.17,53.18,53.15,53.15,57985.0,44.3294,44.3377,44.3127,44.3127,57985.0
2019-05-03 15:05:00,53.16,53.2,53.15,53.2,107155.0,44.321,44.3544,44.3127,44.3544,107155.0
2019-05-03 15:10:00,53.19,53.2,53.17,53.18,30223.0,44.346,44.3544,44.3294,44.3377,30223.0
2019-05-03 15:15:00,53.18,53.19,53.15,53.16,73812.0,44.3377,44.346,44.3127,44.321,73812.0
2019-05-03 15:20:00,53.15,53.18,53.15,53.17,134705.0,44.3127,44.3377,44.3127,44.3294,134705.0
2019-05-03 15:25:00,53.17,53.2,53.17,53.19,62408.0,44.3294,44.3544,44.3294,44.346,62408.0
2019-05-03 15:30:00,53.19,53.21,53.17,53.2,153596.0,44.346,44.3627,44.3294,44.3544,153596.0
2019-05-03 15:35:00,53.2,53.22,53.19,53.22,38905.0,44.3544,44.3711,44.346,44.3711,38905.0
2019-05-03 15:40:00,53.22,53.22,53.19,53.21,125374.0,44.3711,44.3711,44.346,44.3627,125374.0
2019-05-03 15:45:00,53.2,53.22,53.19,53.2,45603.0,44.3544,44.3711,44.346,44.3544,45603.0
2019-05-03 15:50:00,53.2,53.23,53.2,53.2,87345.0,44.3544,44.3794,44.3544,44.3544,87345.0
2019-05-03 15:55:00,53.21,53.24,53.19,53.23,240461.0,44.3627,44.3877,44.346,44.3794,240461.0
2019-05-06 09:30:00,51.58,51.73,51.52,51.73,474347.0,43.0037,43.1288,42.9537,43.1288,474347.0
2019-05-06 09:35:00,51.73,51.79,51.72,51.78,167459.0,43.1288,43.1788,43.1205,43.1705,167459.0
2019-05-06 09:40:00,51.78,51.84,51.75,51.83,312397.0,43.1705,43.2205,43.1455,43.2122,312397.0
2019-05-06 09:45:00,51.83,51.83,51.75,51.76,226125.0,43.2122,43.2122,43.1455,43.1538,226125.0
2019-05-06 09:50:00,51.76,51.76,51.7,51.76,301587.0,43.1538,43.1538,43.1038,43.1538,301587.0
2019-05-06 09:55:00,51.77,51.84,51.76,51.83,114127.0,43.1622,43.2205,43.1538,43.2122,114127.0
2019-05-06 10:00:00,51.82,51.84,51.78,51.83,233037.0,43.2038,43.2205,43.1705,43.2122,233037.0
2019-05-06 10:05:00,51.83,51.89,51.82,51.89,214924.0,43.2122,43.2622,43.2038,43.2622,214924.0
2019-05-06 10:10:00,51.88,51.93,51.84,51.9,127131.0,43.2539,43.2955,43.2205,43.2705,127131.0
2019-05-06 10:15:00,51.9,51.93,51.87,51.92,234430.0,43.2705,43.2955,43.2455,43.2872,234430.0
2019-05-06 10:20:00,51.92,51.93,51.88,51.89,133673.0,43.2872,43.2955,43.2539,43.2622,133673.0
2019-05-06 10:25:00,51.89,51.91,51.87,51.87,185919.0,43.2622,43.2789,43.2455,43.2455,185919.0
2019-05-06 10:30:00,51.88,51.88,51.83,51.85,146781.0,43.2539,43.2539,43.2122,43.2288,146781.0
2019-05-06 10:35:00,51.85,51.89,51.83,51.89,488413.0,43.2288,43.2622,43.2122,43.2622,488413.0
2019-05-06 10:40:00,51.89,52.02,51.89,51.89,499714.0,43.2622,43.3706,43.2622,43.2622,499714.0
2019-05-06 10:45:00,51.9,51.97,51.89,51.96,259247.0,43.2705,43.3289,43.2622,43.3206,259247.0
2019-05-06 10:50:00,51.95,52.04,51.95,52.0,413384.0,43.3122,43.3873,43.3122,43.3539,413384.0
2019-05-06 10:55:00,52.0,52.05,51.97,52.05,154903.0,43.3539,43.3956,43.3289,43.3956,154903.0
2019-05-06 11:00:00,52.04,52.04,51.97,51.99,1916438.0,43.3873,43.3873,43.3289,43.3456,1916438.0
2019-05-06 11:05:00,52.0,52.01,51.95,51.98,1030830.0,43.3539,43.3622,43.3122,43.3372,1030830.0
2019-05-06 11:10:00,51.98,52.01,51.95,51.99,208126.0,43.3372,43.3622,43.3122,43.3456,208126.0
2019-05-06 11:15:00,52.0,52.03,51.97,51.99,1443251.0,43.3539,43.3789,43.3289,43.3456,1443251.0
2019-05-06 11:20:00,51.99,52.04,51.99,52.03,421668.0,43.3456,43.3873,43.3456,43.3789,421668.0
2019-05-06 11:25:00,52.02,52.06,52.0,52.06,127358.0,43.3706,43.4039,43.3539,43.4039,127358.0
2019-05-06 11:30:00,52.06,52.09,51.96,51.96,176896.0,43.4039,43.4289,43.3206,43.3206,176896.0
2019-05-06 11:35:00,51.96,52.04,51.95,52.04,91068.0,43.3206,43.3873,43.3122,43.3873,91068.0
2019-05-06 11:40:00,52.04,52.04,52.0,52.02,114853.0,43.3873,43.3873,43.3539,43.3706,114853.0
2019-05-06 11:45:00,52.01,52.07,52.01,52.03,202983.0,43.3622,43.4123,43.3622,43.3789,202983.0
2019-05-06 11:50:00,52.02,52.02,51.98,51.98,411899.0,43.3706,43.3706,43.3372,43.3372,411899.0
2019-05-06 11:55:00,51.98,52.0,51.93,51.94,125180.0,43.3372,43.3539,43.2955,43.3039,125180.0
2019-05-06 12:00:00,51.95,51.96,51.91,51.92,280469.0,43.3122,43.3206,43.2789,43.2872,280469.0
2019-05-06 12:05:00,51.91,51.94,51.89,51.9,188918.0,43.2789,43.3039,43.2622,43.2705,188918.0
2019-05-06 12:10:00,51.9,51.9,51.87,51.89,95514.0,43.2705,43.2705,43.2455,43.2622,95514.0
2019-05-06 12:15:00,51.9,51.92,51.87,51.9,66742.0,43.2705,43.2872,43.2455,43.2705,66742.0
2019-05-06 12:20:00,51.89,51.91,51.87,51.88,68677.0,43.2622,43.2789,43.2455,43.2539,68677.0
2019-05-06 12:25:00,51.88,51.88,51.8,51.83,304461.0,43.2539,43.2539,43.1872,43.2122,304461.0
2019-05-06 12:30:00,51.83,51.88,51.82,51.85,82090.0,43.2122,43.2539,43.2038,43.2288,82090.0
2019-05-06 12:35:00,51.84,51.9,51.83,51.89,81614.0,43.2205,43.2705,43.2122,43.2622,81614.0
2019-05-06 12:40:00,51.89,51.9,51.85,51.86,89540.0,43.2622,43.2705,43.2288,43.2372,89540.0
2019-05-06 12:45:00,51.85,51.87,51.83,51.83,117528.0,43.2288,43.2455,43.2122,43.2122,117528.0
2019-05-06 12:50:00,51.84,51.86,51.81,51.83,302210.0,43.2205,43.2372,43.1955,43.2122,302210.0
2019-05-06 12:55:00,51.83,51.86,51.82,51.83,62913.0,43.2122,43.2372,43.2038,43.2122,62913.0
2019-05-06 13:00:00,51.82,51.86,51.79,51.86,61644.0,43.2038,43.2372,43.1788,43.2372,61644.0
2019-05-06 13:05:00,51.86,51.89,51.85,51.86,112508.0,43.2372,43.2622,43.2288,43.2372,112508.0
2019-05-06 13:10:00,51.86,51.89,51.85,51.88,46078.0,43.2372,43.2622,43.2288,43.2539,46078.0
2019-05-06 13:15:00,51.89,51.91,51.87,51.9,36804.0,43.2622,43.2789,43.2455,43.2705,36804.0
2019-05-06 13:20:00,51.9,51.91,51.87,51.9,48515.0,43.2705,43.2789,43.2455,43.2705,48515.0
2019-05-06 13:25:00,51.9,51.94,51.89,51.93,103088.0,43.2705,43.3039,43.2622,43.2955,103088.0
2019-05-06 13:30:00,51.93,51.94,51.92,51.93,86870.0,43.2955,43.3039,43.2872,43.2955,86870.0
2019-05-06 13:35:00,51.93,51.94,51.92,51.94,57594.0,43.2955,43.3039,43.2872,43.3039,57594.0
2019-05-06 13:40:00,51.93,51.94,51.92,51.92,11459.0,43.2955,43.3039,43.2872,43.2872,11459.0
2019-05-06 13:45:00,51.93,51.96,51.92,51.96,88433.0,43.2955,43.3206,43.2872,43.3206,88433.0
2019-05-06 13:50:00,51.96,51.96,51.94,51.95,26430.0,43.3206,43.3206,43.3039,43.3122,26430.0
2019-05-06 13:55:00,51.94,51.95,51.93,51.94,59432.0,43.3039,43.3122,43.2955,43.3039,59432.0
2019-05-06 14:00:00,51.94,51.94,51.92,51.93,35946.0,43.3039,43.3039,43.2872,43.2955,35946.0
2019-05-06 14:05:00,51.93,51.97,51.92,51.97,112943.0,43.2955,43.3289,43.2872,43.3289,112943.0
2019-05-06 14:10:00,51.96,51.98,51.96,51.98,44052.0,43.3206,43.3372,43.3206,43.3372,44052.0
2019-05-06 14:15:00,51.97,52.0,51.97,52.0,70747.0,43.3289,43.3539,43.3289,43.3539,70747.0
2019-05-06 14:20:00,52.0,52.0,51.97,51.98,255355.0,43.3539,43.3539,43.3289,43.3372,255355.0
2019-05-06 14:25:00,51.98,52.01,51.97,52.0,143656.0,43.3372,43.3622,43.3289,43.3539,143656.0
2019-05-06 14:30:00,52.0,52.02,51.99,52.01,125119.0,43.3539,43.3706,43.3456,43.3622,125119.0
2019-05-06 14:35:00,52.01,52.04,52.0,52.03,102146.0,43.3622,43.3873,43.3539,43.3789,102146.0
2019-05-06 14:40:00,52.03,52.06,52.03,52.05,133934.0,43.3789,43.4039,43.3789,43.3956,133934.0
2019-05-06 14:45:00,52.05,52.12,52.04,52.1,386796.0,43.3956,43.454,43.3873,43.4373,386796.0
2019-05-06 14:50:00,52.1,52.13,52.09,52.13,112538.0,43.4373,43.4623,43.4289,43.4623,112538.0
2019-05-06 14:55:00,52.14,52.16,52.14,52.14,49793.0,43.4706,43.4873,43.4706,43.4706,49793.0
2019-05-06 15:00:00,52.15,52.16,52.12,52.13,31922.0,43.479,43.4873,43.454,43.4623,31922.0
2019-05-06 15:05:00,52.13,52.16,52.12,52.16,123806.0,43.4623,43.4873,43.454,43.4873,123806.0
2019-05-06 15:10:00,52.16,52.17,52.12,52.13,191275.0,43.4873,43.4956,43.454,43.4623,191275.0
2019-05-06 15:15:00,52.13,52.16,52.12,52.14,135501.0,43.4623,43.4873,43.454,43.4706,135501.0
2019-05-06 15:20:00,52.14,52.18,52.13,52.17,99420.0,43.4706,43.504,43.4623,43.4956,99420.0
2019-05-06 15:25:00,52.17,52.22,52.14,52.15,224126.0,43.4956,43.5373,43.4706,43.479,224126.0
2019-05-06 15:30:00,52.14,52.18,52.14,52.17,219166.0,43.4706,43.504,43.4706,43.4956,219166.0
2019-05-06 15:35:00,52.17,52.2,52.16,52.17,147686.0,43.4956,43.5207,43.4873,43.4956,147686.0
2019-05-06 15:40:00,52.17,52.18,52.13,52.15,165618.0,43.4956,43.504,43.4623,43.479,165618.0
2019-05-06 15:45:00,52.14,52.15,52.11,52.15,177224.0,43.4706,43.479,43.4456,43.479,177224.0
2019-05-06 15:50:00,52.14,52.15,52.11,52.12,227018.0,43.4706,43.479,43.4456,43.454,227018.0
2019-05-06 15:55:00,52.11,52.16,52.07,52.14,803739.0,43.4456,43.4873,43.4123,43.4706,803739.0
2019-05-07 09:30:00,51.6,51.61,51.54,51.57,209695.0,43.0204,43.0288,42.9704,42.9954,209695.0
2019-05-07 09:35:00,51.58,51.59,51.53,51.58,380112.0,43.0037,43.0121,42.9621,43.0037,380112.0
2019-05-07 09:40:00,51.57,51.58,51.5,51.52,160008.0,42.9954,43.0037,42.937,42.9537,160008.0
2019-05-07 09:45:00,51.52,51.54,51.39,51.4,158435.0,42.9537,42.9704,42.8453,42.8537,158435.0
2019-05-07 09:50:00,51.4,51.42,51.36,51.41,747104.0,42.8537,42.8703,42.8203,42.862,747104.0
2019-05-07 09:55:00,51.4,51.47,51.4,51.42,220694.0,42.8537,42.912,42.8537,42.8703,220694.0
2019-05-07 10:00:00,51.42,51.43,51.32,51.35,205751.0,42.8703,42.8787,42.787,42.812,205751.0
2019-05-07 10:05:00,51.34,51.36,51.31,51.33,199070.0,42.8036,42.8203,42.7786,42.7953,199070.0
2019-05-07 10:10:00,51.33,51.33,51.25,51.25,217015.0,42.7953,42.7953,42.7286,42.7286,217015.0
2019-05-07 10:15:00,51.25,51.29,51.21,51.29,220141.0,42.7286,42.762,42.6953,42.762,220141.0
2019-05-07 10:20:00,51.28,51.39,51.27,51.38,179245.0,42.7536,42.8453,42.7453,42.837,179245.0
2019-05-07 10:25:00,51.37,51.4,51.33,51.4,108299.0,42.8287,42.8537,42.7953,42.8537,108299.0
2019-05-07 10:30:00,51.39,51.41,51.3,51.31,120286.0,42.8453,42.862,42.7703,42.7786,120286.0
2019-05-07 10:35:00,51.3,51.34,51.25,51.26,200453.0,42.7703,42.8036,42.7286,42.7369,200453.0
2019-05-07 10:40:00,51.26,51.26,51.22,51.24,135618.0,42.7369,42.7369,42.7036,42.7203,135618.0
2019-05-07 10:45:00,51.23,51.3,51.23,51.24,151426.0,42.7119,42.7703,42.7119,42.7203,151426.0
2019-05-07 10:50:00,51.24,51.26,51.21,51.26,158236.0,42.7203,42.7369,42.6953,42.7369,158236.0
2019-05-07 10:55:00,51.25,51.28,51.22,51.22,195713.0,42.7286,42.7536,42.7036,42.7036,195713.0
2019-05-07 11:00:00,51.22,51.22,51.16,51.17,179258.0,42.7036,42.7036,42.6536,42.6619,179258.0
2019-05-07 11:05:00,51.16,51.26,51.16,51.26,100392.0,42.6536,42.7369,42.6536,42.7369,100392.0
2019-05-07 11:10:00,51.25,51.29,51.23,51.27,156795.0,42.7286,42.762,42.7119,42.7453,156795.0
2019-05-07 11:15:00,51.28,51.3,51.21,51.26,161330.0,42.7536,42.7703,42.6953,42.7369,161330.0
2019-05-07 11:20:00,51.26,51.26,51.17,51.19,146889.0,42.7369,42.7369,42.6619,42.6786,146889.0
2019-05-07 11:25:00,51.19,51.25,51.16,51.22,128472.0,42.6786,42.7286,42.6536,42.7036,128472.0
2019-05-07 11:30:00,51.23,51.29,51.23,51.25,149394.0,42.7119,42.762,42.7119,42.7286,149394.0
2019-05-07 11:35:00,51.25,51.26,51.16,51.25,136971.0,42.7286,42.7369,42.6536,42.7286,136971.0
2019-05-07 11:40:00,51.25,51.32,51.2,51.22,145470.0,42.7286,42.787,42.6869,42.7036,145470.0
2019-05-07 11:45:00,51.22,51.28,51.2,51.25,149300.0,42.7036,42.7536,42.6869,42.7286,149300.0
2019-05-07 11:50:00,51.24,51.24,51.16,51.21,128180.0,42.7203,42.7203,42.6536,42.6953,128180.0
2019-05-07 11:55:00,51.21,51.22,51.14,51.17,108070.0,42.6953,42.7036,42.6369,42.6619,108070.0
2019-05-07 12:00:00,51.17,51.17,51.1,51.17,125956.0,42.6619,42.6619,42.6036,42.6619,125956.0
2019-05-07 12:05:00,51.16,51.21,51.14,51.15,116895.0,42.6536,42.6953,42.6369,42.6452,116895.0
2019-05-07 12:10:00,51.15,51.19,51.13,51.14,94087.0,42.6452,42.6786,42.6286,42.6369,94087.0
2019-05-07 12:15:00,51.14,51.21,51.13,51.2,109498.0,42.6369,42.6953,42.6286,42.6869,109498.0
2019-05-07 12:20:00,51.19,51.22,51.19,51.22,117780.0,42.6786,42.7036,42.6786,42.7036,117780.0
2019-05-07 12:25:00,51.22,51.25,51.21,51.23,1828753.0,42.7036,42.7286,42.6953,42.7119,1828753.0
2019-05-07 12:30:00,51.22,51.25,51.19,51.19,285635.0,42.7036,42.7286,42.6786,42.6786,285635.0
2019-05-07 12:35:00,51.19,51.23,51.19,51.22,338355.0,42.6786,42.7119,42.6786,42.7036,338355.0
2019-05-07 12:40:00,51.23,51.23,51.17,51.19,118735.0,42.7119,42.7119,42.6619,42.6786,118735.0
2019-05-07 12:45:00,51.19,51.21,51.17,51.2,335257.0,42.6786,42.6953,42.6619,42.6869,335257.0
2019-05-07 12:50:00,51.2,51.26,51.19,51.22,144919.0,42.6869,42.7369,42.6786,42.7036,144919.0
2019-05-07 12:55:00,51.22,51.23,51.16,51.17,87226.0,42.7036,42.7119,42.6536,42.6619,87226.0
2019-05-07 13:00:00,51.16,51.18,51.11,51.12,253420.0,42.6536,42.6703,42.6119,42.6202,253420.0
2019-05-07 13:05:00,51.11,51.13,51.03,51.05,291011.0,42.6119,42.6286,42.5452,42.5619,291011.0
2019-05-07 13:10:00,51.04,51.08,51.02,51.04,105530.0,42.5535,42.5869,42.5369,42.5535,105530.0
2019-05-07 13:15:00,51.05,51.05,50.98,50.99,1913496.0,42.5619,42.5619,42.5035,42.5118,1913496.0
2019-05-07 13:20:00,50.99,51.0,50.95,50.97,417521.0,42.5118,42.5202,42.4785,42.4952,417521.0
2019-05-07 13:25:00,50.96,50.97,50.91,50.94,477412.0,42.4868,42.4952,42.4451,42.4702,477412.0
2019-05-07 13:30:00,50.93,50.94,50.89,50.93,226002.0,42.4618,42.4702,42.4285,42.4618,226002.0
2019-05-07 13:35:00,50.93,50.94,50.9,50.94,189195.0,42.4618,42.4702,42.4368,42.4702,189195.0
2019-05-07 13:40:00,50.94,50.96,50.89,50.91,203260.0,42.4702,42.4868,42.4285,42.4451,203260.0
2019-05-07 13:45:00,50.91,50.99,50.9,50.97,128766.0,42.4451,42.5118,42.4368,42.4952,128766.0
2019-05-07 13:50:00,50.98,51.01,50.97,50.99,259236.0,42.5035,42.5285,42.4952,42.5118,259236.0
2019-05-07 13:55:00,50.98,51.01,50.95,50.96,161732.0,42.5035,42.5285,42.4785,42.4868,161732.0
2019-05-07 14:00:00,50.96,50.98,50.9,50.9,243049.0,42.4868,42.5035,42.4368,42.4368,243049.0
2019-05-07 14:05:00,50.9,51.01,50.9,50.97,109268.0,42.4368,42.5285,42.4368,42.4952,109268.0
2019-05-07 14:10:00,50.97,50.98,50.92,50.95,205813.0,42.4952,42.5035,42.4535,42.4785,205813.0
2019-05-07 14:15:00,50.95,50.99,50.92,50.96,150009.0,42.4785,42.5118,42.4535,42.4868,150009.0
2019-05-07 14:20:00,50.97,51.01,50.92,50.92,443695.0,42.4952,42.5285,42.4535,42.4535,443695.0
2019-05-07 14:25:00,50.92,50.94,50.88,50.9,225637.0,42.4535,42.4702,42.4201,42.4368,225637.0
2019-05-07 14:30:00,50.89,50.92,50.85,50.86,385081.0,42.4285,42.4535,42.3951,42.4035,385081.0
2019-05-07 14:35:00,50.86,50.88,50.84,50.87,147158.0,42.4035,42.4201,42.3868,42.4118,147158.0
2019-05-07 14:40:00,50.87,50.92,50.86,50.87,255455.0,42.4118,42.4535,42.4035,42.4118,255455.0
2019-05-07 14:45:00,50.87,50.92,50.86,50.88,145223.0,42.4118,42.4535,42.4035,42.4201,145223.0
2019-05-07 14:50:00,50.87,50.99,50.87,50.99,265154.0,42.4118,42.5118,42.4118,42.5118,265154.0
2019-05-07 14:55:00,50.98,51.0,50.95,50.96,239291.0,42.5035,42.5202,42.4785,42.4868,239291.0
2019-05-07 15:00:00,50.97,50.99,50.95,50.97,297222.0,42.4952,42.5118,42.4785,42.4952,297222.0
2019-05-07 15:05:00,50.96,50.98,50.89,50.97,127140.0,42.4868,42.5035,42.4285,42.4952,127140.0
2019-05-07 15:10:00,50.96,51.02,50.95,50.98,170771.0,42.4868,42.5369,42.4785,42.5035,170771.0
2019-05-07 15:15:00,50.98,51.02,50.96,50.98,188559.0,42.5035,42.5369,42.4868,42.5035,188559.0
2019-05-07 15:20:00,50.98,51.01,50.95,50.97,187805.0,42.5035,42.5285,42.4785,42.4952,187805.0
2019-05-07 15:25:00,50.96,50.98,50.93,50.94,213412.0,42.4868,42.5035,42.4618,42.4702,213412.0
2019-05-07 15:30:00,50.93,50.95,50.9,50.91,186322.0,42.4618,42.4785,42.4368,42.4451,186322.0
2019-05-07 15:35:00,50.91,50.92,50.87,50.89,398878.0,42.4451,42.4535,42.4118,42.4285,398878.0
2019-05-07 15:40:00,50.9,51.01,50.89,50.99,278123.0,42.4368,42.5285,42.4285,42.5118,278123.0
2019-05-07 15:45:00,51.0,51.02,50.97,51.0,238677.0,42.5202,42.5369,42.4952,42.5202,238677.0
2019-05-07 15:50:00,51.0,51.11,50.99,51.09,382304.0,42.5202,42.6119,42.5118,42.5952,382304.0
2019-05-07 15:55:00,51.09,51.14,51.08,51.11,1085035.0,42.5952,42.6369,42.5869,42.6119,1085035.0
2019-05-08 09:30:00,51.26,51.33,51.18,51.19,612315.0,42.7369,42.7953,42.6703,42.6786,612315.0
2019-05-08 09:35:00,51.2,51.2,51.14,51.16,268771.0,42.6869,42.6869,42.6369,42.6536,268771.0
2019-05-08 09:40:00,51.16,51.27,51.15,51.25,366785.0,42.6536,42.7453,42.6452,42.7286,366785.0
2019-05-08 09:45:00,51.26,51.34,51.25,51.3,528493.0,42.7369,42.8036,42.7286,42.7703,528493.0
2019-05-08 09:50:00,51.31,51.31,51.23,51.23,129813.0,42.7786,42.7786,42.7119,42.7119,129813.0
2019-05-08 09:55:00,51.23,51.28,51.19,51.25,338408.0,42.7119,42.7536,42.6786,42.7286,338408.0
2019-05-08 10:00:00,51.26,51.3,51.22,51.23,209026.0,42.7369,42.7703,42.7036,42.7119,209026.0
2019-05-08 10:05:00,51.23,51.3,51.22,51.26,123601.0,42.7119,42.7703,42.7036,42.7369,123601.0
2019-05-08 10:10:00,51.25,51.27,51.19,51.25,91064.0,42.7286,42.7453,42.6786,42.7286,91064.0
2019-05-08 10:15:00,51.24,51.28,51.23,51.25,66472.0,42.7203,42.7536,42.7119,42.7286,66472.0
2019-05-08 10:20:00,51.25,51.27,51.2,51.25,763076.0,42.7286,42.7453,42.6869,42.7286,763076.0
2019-05-08 10:25:00,51.25,51.25,51.16,51.17,205791.0,42.7286,42.7286,42.6536,42.6619,205791.0
2019-05-08 10:30:00,51.18,51.22,51.12,51.15,277119.0,42.6703,42.7036,42.6202,42.6452,277119.0
2019-05-08 10:35:00,51.15,51.18,51.13,51.18,99746.0,42.6452,42.6703,42.6286,42.6703,99746.0
2019-05-08 10:40:00,51.18,51.23,51.17,51.22,64378.0,42.6703,42.7119,42.6619,42.7036,64378.0
2019-05-08 10:45:00,51.21,51.25,51.18,51.19,92678.0,42.6953,42.7286,42.6703,42.6786,92678.0
2019-05-08 10:50:00,51.19,51.25,51.18,51.21,80803.0,42.6786,42.7286,42.6703,42.6953,80803.0
2019-05-08 10:55:00,51.22,51.36,51.13,51.36,238873.0,42.7036,42.8203,42.6286,42.8203,238873.0
2019-05-08 11:00:00,51.35,51.42,51.32,51.38,652600.0,42.812,42.8703,42.787,42.837,652600.0
2019-05-08 11:05:00,51.38,51.48,51.35,51.38,463664.0,42.837,42.9204,42.812,42.837,463664.0
2019-05-08 11:10:00,51.38,51.41,51.34,51.36,216407.0,42.837,42.862,42.8036,42.8203,216407.0
2019-05-08 11:15:00,51.36,51.39,51.31,51.33,236120.0,42.8203,42.8453,42.7786,42.7953,236120.0
2019-05-08 11:20:00,51.33,51.37,51.32,51.36,220777.0,42.7953,42.8287,42.787,42.8203,220777.0
2019-05-08 11:25:00,51.36,51.39,51.34,51.36,180989.0,42.8203,42.8453,42.8036,42.8203,180989.0
2019-05-08 11:30:00,51.36,51.37,51.23,51.29,484450.0,42.8203,42.8287,42.7119,42.762,484450.0
2019-05-08 11:35:00,51.29,51.32,51.21,51.22,159105.0,42.762,42.787,42.6953,42.7036,159105.0
2019-05-08 11:40:00,51.21,51.26,51.2,51.22,89184.0,42.6953,42.7369,42.6869,42.7036,89184.0
2019-05-08 11:45:00,51.22,51.26,51.2,51.26,101639.0,42.7036,42.7369,42.6869,42.7369,101639.0
2019-05-08 11:50:00,51.26,51.27,51.21,51.22,55918.0,42.7369,42.7453,42.6953,42.7036,55918.0
2019-05-08 11:55:00,51.22,51.27,51.2,51.2,135185.0,42.7036,42.7453,42.6869,42.6869,135185.0
2019-05-08 12:00:00,51.21,51.22,51.14,51.16,74262.0,42.6953,42.7036,42.6369,42.6536,74262.0
2019-05-08 12:05:00,51.16,51.18,51.11,51.12,76719.0,42.6536,42.6703,42.6119,42.6202,76719.0
2019-05-08 12:10:00,51.12,51.14,51.06,51.07,141301.0,42.6202,42.6369,42.5702,42.5785,141301.0
2019-05-08 12:15:00,51.06,51.11,51.06,51.08,79978.0,42.5702,42.6119,42.5702,42.5869,79978.0
2019-05-08 12:20:00,51.08,51.12,51.07,51.11,69369.0,42.5869,42.6202,42.5785,42.6119,69369.0
2019-05-08 12:25:00,51.1,51.14,51.09,51.13,47424.0,42.6036,42.6369,42.5952,42.6286,47424.0
2019-05-08 12:30:00,51.12,51.13,51.1,51.13,43126.0,42.6202,42.6286,42.6036,42.6286,43126.0
2019-05-08 12:35:00,51.12,51.15,51.11,51.14,51577.0,42.6202,42.6452,42.6119,42.6369,51577.0
2019-05-08 12:40:00,51.13,51.17,51.13,51.16,32595.0,42.6286,42.6619,42.6286,42.6536,32595.0
2019-05-08 12:45:00,51.17,51.19,51.15,51.16,60266.0,42.6619,42.6786,42.6452,42.6536,60266.0
2019-05-08 12:50:00,51.16,51.19,51.15,51.18,41988.0,42.6536,42.6786,42.6452,42.6703,41988.0
2019-05-08 12:55:00,51.18,51.19,51.16,51.17,102970.0,42.6703,42.6786,42.6536,42.6619,102970.0
2019-05-08 13:00:00,51.18,51.19,51.14,51.16,144050.0,42.6703,42.6786,42.6369,42.6536,144050.0
2019-05-08 13:05:00,51.16,51.18,51.14,51.15,68433.0,42.6536,42.6703,42.6369,42.6452,68433.0
2019-05-08 13:10:00,51.15,51.16,51.12,51.14,107427.0,42.6452,42.6536,42.6202,42.6369,107427.0
2019-05-08 13:15:00,51.14,51.15,51.09,51.11,88065.0,42.6369,42.6452,42.5952,42.6119,88065.0
2019-05-08 13:20:00,51.11,51.16,51.11,51.15,27043.0,42.6119,42.6536,42.6119,42.6452,27043.0
2019-05-08 13:25:00,51.15,51.15,51.12,51.13,36844.0,42.6452,42.6452,42.6202,42.6286,36844.0
2019-05-08 13:30:00,51.13,51.16,51.12,51.15,63609.0,42.6286,42.6536,42.6202,42.6452,63609.0
2019-05-08 13:35:00,51.15,51.15,51.11,51.15,96377.0,42.6452,42.6452,42.6119,42.6452,96377.0
2019-05-08 13:40:00,51.15,51.17,51.13,51.16,46534.0,42.6452,42.6619,42.6286,42.6536,46534.0
2019-05-08 13:45:00,51.15,51.17,51.12,51.15,72651.0,42.6452,42.6619,42.6202,42.6452,72651.0
2019-05-08 13:50:00,51.14,51.14,51.11,51.12,25097.0,42.6369,42.6369,42.6119,42.6202,25097.0
2019-05-08 13:55:00,51.13,51.15,51.12,51.14,41868.0,42.6286,42.6452,42.6202,42.6369,41868.0
2019-05-08 14:00:00,51.15,51.16,51.12,51.13,59468.0,42.6452,42.6536,42.6202,42.6286,59468.0
2019-05-08 14:05:00,51.12,51.14,51.12,51.13,28768.0,42.6202,42.6369,42.6202,42.6286,28768.0
2019-05-08 14:10:00,51.14,51.14,51.09,51.1,175978.0,42.6369,42.6369,42.5952,42.6036,175978.0
2019-05-08 14:15:00,51.1,51.12,51.09,51.11,43845.0,42.6036,42.6202,42.5952,42.6119,43845.0
2019-05-08 14:20:00,51.11,51.13,51.1,51.13,77042.0,42.6119,42.6286,42.6036,42.6286,77042.0
2019-05-08 14:25:00,51.13,51.14,51.12,51.13,15637.0,42.6286,42.6369,42.6202,42.6286,15637.0
2019-05-08 14:30:00,51.13,51.15,51.13,51.14,41647.0,42.6286,42.6452,42.6286,42.6369,41647.0
2019-05-08 14:35:00,51.14,51.15,51.12,51.13,46221.0,42.6369,42.6452,42.6202,42.6286,46221.0
2019-05-08 14:40:00,51.14,51.18,51.14,51.17,119054.0,42.6369,42.6703,42.6369,42.6619,119054.0
2019-05-08 14:45:00,51.17,51.18,51.14,51.16,79236.0,42.6619,42.6703,42.6369,42.6536,79236.0
2019-05-08 14:50:00,51.15,51.17,51.14,51.15,56541.0,42.6452,42.6619,42.6369,42.6452,56541.0
2019-05-08 14:55:00,51.15,51.15,51.12,51.14,52166.0,42.6452,42.6452,42.6202,42.6369,52166.0
2019-05-08 15:00:00,51.15,51.18,51.15,51.18,147566.0,42.6452,42.6703,42.6452,42.6703,147566.0
2019-05-08 15:05:00,51.18,51.2,51.15,51.18,104935.0,42.6703,42.6869,42.6452,42.6703,104935.0
2019-05-08 15:10:00,51.18,51.19,51.16,51.18,90694.0,42.6703,42.6786,42.6536,42.6703,90694.0
2019-05-08 15:15:00,51.18,51.2,51.15,51.19,40962.0,42.6703,42.6869,42.6452,42.6786,40962.0
2019-05-08 15:20:00,51.19,51.21,51.19,51.21,51305.0,42.6786,42.6953,42.6786,42.6953,51305.0
2019-05-08 15:25:00,51.21,51.23,51.19,51.22,45682.0,42.6953,42.7119,42.6786,42.7036,45682.0
2019-05-08 15:30:00,51.21,51.23,51.2,51.21,209940.0,42.6953,42.7119,42.6869,42.6953,209940.0
2019-05-08 15:35:00,51.2,51.23,51.18,51.18,158357.0,42.6869,42.7119,42.6703,42.6703,158357.0
2019-05-08 15:40:00,51.18,51.18,51.15,51.15,132552.0,42.6703,42.6703,42.6452,42.6452,132552.0
2019-05-08 15:45:00,51.15,51.16,51.11,51.13,121710.0,42.6452,42.6536,42.6119,42.6286,121710.0
2019-05-08 15:50:00,51.13,51.13,51.08,51.09,87072.0,42.6286,42.6286,42.5869,42.5952,87072.0
2019-05-08 15:55:00,51.09,51.1,51.05,51.09,720387.0,42.5952,42.6036,42.5619,42.5952,720387.0
2019-05-09 09:30:00,49.98,50.04,49.91,50.0,435033.0,41.6698,41.7198,41.6114,41.6865,435033.0
2019-05-09 09:35:00,49.98,49.99,49.88,49.96,345700.0,41.6698,41.6781,41.5864,41.6531,345700.0
2019-05-09 09:40:00,49.96,49.98,49.86,49.86,243483.0,41.6531,41.6698,41.5697,41.5697,243483.0
2019-05-09 09:45:00,49.85,49.85,49.77,49.78,472828.0,41.5614,41.5614,41.4947,41.503,472828.0
2019-05-09 09:50:00,49.78,49.79,49.72,49.72,347449.0,41.503,41.5114,41.453,41.453,347449.0
2019-05-09 09:55:00,49.73,49.89,49.72,49.87,370458.0,41.4613,41.5947,41.453,41.5781,370458.0
2019-05-09 10:00:00,49.84,49.87,49.78,49.84,290019.0,41.5531,41.5781,41.503,41.5531,290019.0
2019-05-09 10:05:00,49.84,49.89,49.83,49.84,452772.0,41.5531,41.5947,41.5447,41.5531,452772.0
2019-05-09 10:10:00,49.83,49.89,49.82,49.86,271067.0,41.5447,41.5947,41.5364,41.5697,271067.0
2019-05-09 10:15:00,49.86,49.89,49.84,49.84,187731.0,41.5697,41.5947,41.5531,41.5531,187731.0
2019-05-09 10:20:00,49.84,49.84,49.7,49.73,217480.0,41.5531,41.5531,41.4363,41.4613,217480.0
2019-05-09 10:25:00,49.73,49.73,49.63,49.7,215170.0,41.4613,41.4613,41.378,41.4363,215170.0
2019-05-09 10:30:00,49.69,49.74,49.66,49.72,149136.0,41.428,41.4697,41.403,41.453,149136.0
2019-05-09 10:35:00,49.72,49.74,49.64,49.64,78501.0,41.453,41.4697,41.3863,41.3863,78501.0
2019-05-09 10:40:00,49.64,49.75,49.63,49.73,347562.0,41.3863,41.478,41.378,41.4613,347562.0
2019-05-09 10:45:00,49.72,49.84,49.71,49.81,119614.0,41.453,41.5531,41.4447,41.528,119614.0
2019-05-09 10:50:00,49.81,49.83,49.73,49.74,139139.0,41.528,41.5447,41.4613,41.4697,139139.0
2019-05-09 10:55:00,49.73,49.76,49.69,49.72,2100002.0,41.4613,41.4864,41.428,41.453,2100002.0
2019-05-09 11:00:00,49.71,49.77,49.69,49.73,183508.0,41.4447,41.4947,41.428,41.4613,183508.0
2019-05-09 11:05:00,49.73,49.74,49.67,49.7,211582.0,41.4613,41.4697,41.4113,41.4363,211582.0
2019-05-09 11:10:00,49.71,49.8,49.69,49.77,235661.0,41.4447,41.5197,41.428,41.4947,235661.0
2019-05-09 11:15:00,49.77,49.77,49.69,49.69,186546.0,41.4947,41.4947,41.428,41.428,186546.0
2019-05-09 11:20:00,49.69,49.71,49.61,49.65,179767.0,41.428,41.4447,41.3613,41.3946,179767.0
2019-05-09 11:25:00,49.65,49.66,49.59,49.62,96032.0,41.3946,41.403,41.3446,41.3696,96032.0
2019-05-09 11:30:00,49.62,49.68,49.62,49.67,94664.0,41.3696,41.4197,41.3696,41.4113,94664.0
2019-05-09 11:35:00,49.66,49.71,49.66,49.69,58173.0,41.403,41.4447,41.403,41.428,58173.0
2019-05-09 11:40:00,49.69,49.73,49.64,49.71,128609.0,41.428,41.4613,41.3863,41.4447,128609.0
2019-05-09 11:45:00,49.72,49.76,49.71,49.76,180076.0,41.453,41.4864,41.4447,41.4864,180076.0
2019-05-09 11:50:00,49.76,49.83,49.72,49.81,123436.0,41.4864,41.5447,41.453,41.528,123436.0
2019-05-09 11:55:00,49.81,49.85,49.8,49.84,90048.0,41.528,41.5614,41.5197,41.5531,90048.0
2019-05-09 12:00:00,49.85,49.85,49.8,49.82,112193.0,41.5614,41.5614,41.5197,41.5364,112193.0
2019-05-09 12:05:00,49.83,49.85,49.78,49.84,145757.0,41.5447,41.5614,41.503,41.5531,145757.0
2019-05-09 12:10:00,49.84,49.85,49.8,49.84,88884.0,41.5531,41.5614,41.5197,41.5531,88884.0
2019-05-09 12:15:00,49.84,49.86,49.8,49.83,111323.0,41.5531,41.5697,41.5197,41.5447,111323.0
2019-05-09 12:20:00,49.83,49.86,49.8,49.81,95271.0,41.5447,41.5697,41.5197,41.528,95271.0
2019-05-09 12:25:00,49.81,50.03,49.81,49.97,573665.0,41.528,41.7115,41.528,41.6614,573665.0
2019-05-09 12:30:00,49.97,50.13,49.97,50.13,488161.0,41.6614,41.7948,41.6614,41.7948,488161.0
2019-05-09 12:35:00,50.13,50.27,50.13,50.25,445372.0,41.7948,41.9116,41.7948,41.8949,445372.0
2019-05-09 12:40:00,50.25,50.37,50.16,50.16,498143.0,41.8949,41.9949,41.8198,41.8198,498143.0
2019-05-09 12:45:00,50.16,50.2,50.1,50.19,275838.0,41.8198,41.8532,41.7698,41.8449,275838.0
2019-05-09 12:50:00,50.18,50.27,50.14,50.25,177960.0,41.8365,41.9116,41.8032,41.8949,177960.0
2019-05-09 12:55:00,50.25,50.27,50.21,50.21,162133.0,41.8949,41.9116,41.8615,41.8615,162133.0
2019-05-09 13:00:00,50.21,50.32,50.21,50.28,196531.0,41.8615,41.9532,41.8615,41.9199,196531.0
2019-05-09 13:05:00,50.29,50.29,50.19,50.21,162552.0,41.9282,41.9282,41.8449,41.8615,162552.0
2019-05-09 13:10:00,50.2,50.27,50.18,50.26,100188.0,41.8532,41.9116,41.8365,41.9032,100188.0
2019-05-09 13:15:00,50.27,50.29,50.22,50.23,187334.0,41.9116,41.9282,41.8699,41.8782,187334.0
2019-05-09 13:20:00,50.23,50.25,50.19,50.24,223791.0,41.8782,41.8949,41.8449,41.8865,223791.0
2019-05-09 13:25:00,50.25,50.27,50.23,50.25,61038.0,41.8949,41.9116,41.8782,41.8949,61038.0
2019-05-09 13:30:00,50.25,50.27,50.22,50.26,64744.0,41.8949,41.9116,41.8699,41.9032,64744.0
2019-05-09 13:35:00,50.25,50.31,50.23,50.31,63716.0,41.8949,41.9449,41.8782,41.9449,63716.0
2019-05-09 13:40:00,50.31,50.34,50.29,50.32,58666.0,41.9449,41.9699,41.9282,41.9532,58666.0
2019-05-09 13:45:00,50.33,50.45,50.31,50.45,97004.0,41.9616,42.0616,41.9449,42.0616,97004.0
2019-05-09 13:50:00,50.44,50.45,50.35,50.36,269429.0,42.0533,42.0616,41.9783,41.9866,269429.0
2019-05-09 13:55:00,50.36,50.39,50.35,50.37,120372.0,41.9866,42.0116,41.9783,41.9949,120372.0
2019-05-09 14:00:00,50.38,50.42,50.35,50.36,265956.0,42.0033,42.0366,41.9783,41.9866,265956.0
2019-05-09 14:05:00,50.36,50.4,50.34,50.4,170754.0,41.9866,42.0199,41.9699,42.0199,170754.0
2019-05-09 14:10:00,50.4,50.41,50.33,50.37,185468.0,42.0199,42.0283,41.9616,41.9949,185468.0
2019-05-09 14:15:00,50.37,50.43,50.37,50.42,153159.0,41.9949,42.045,41.9949,42.0366,153159.0
2019-05-09 14:20:00,50.43,50.52,50.42,50.45,327549.0,42.045,42.12,42.0366,42.0616,327549.0
2019-05-09 14:25:00,50.45,50.45,50.41,50.45,75532.0,42.0616,42.0616,42.0283,42.0616,75532.0
2019-05-09 14:30:00,50.44,50.49,50.44,50.44,70992.0,42.0533,42.095,42.0533,42.0533,70992.0
2019-05-09 14:35:00,50.44,50.48,50.44,50.45,125757.0,42.0533,42.0866,42.0533,42.0616,125757.0
2019-05-09 14:40:00,50.46,50.5,50.45,50.48,152635.0,42.07,42.1033,42.0616,42.0866,152635.0
2019-05-09 14:45:00,50.47,50.48,50.4,50.4,131293.0,42.0783,42.0866,42.0199,42.0199,131293.0
2019-05-09 14:50:00,50.4,50.45,50.4,50.42,147195.0,42.0199,42.0616,42.0199,42.0366,147195.0
2019-05-09 14:55:00,50.42,50.42,50.33,50.34,142481.0,42.0366,42.0366,41.9616,41.9699,142481.0
2019-05-09 15:00:00,50.34,50.36,50.27,50.29,925050.0,41.9699,41.9866,41.9116,41.9282,925050.0
2019-05-09 15:05:00,50.3,50.31,50.22,50.23,101127.0,41.9366,41.9449,41.8699,41.8782,101127.0
2019-05-09 15:10:00,50.23,50.27,50.21,50.26,169425.0,41.8782,41.9116,41.8615,41.9032,169425.0
2019-05-09 15:15:00,50.26,50.31,50.26,50.3,128920.0,41.9032,41.9449,41.9032,41.9366,128920.0
2019-05-09 15:20:00,50.3,50.32,50.29,50.31,119885.0,41.9366,41.9532,41.9282,41.9449,119885.0
2019-05-09 15:25:00,50.3,50.37,50.3,50.36,156306.0,41.9366,41.9949,41.9366,41.9866,156306.0
2019-05-09 15:30:00,50.37,50.43,50.35,50.41,242030.0,41.9949,42.045,41.9783,42.0283,242030.0
2019-05-09 15:35:00,50.41,50.42,50.36,50.38,148260.0,42.0283,42.0366,41.9866,42.0033,148260.0
2019-05-09 15:40:00,50.38,50.39,50.3,50.31,185842.0,42.0033,42.0116,41.9366,41.9449,185842.0
2019-05-09 15:45:00,50.32,50.34,50.24,50.24,369179.0,41.9532,41.9699,41.8865,41.8865,369179.0
2019-05-09 15:50:00,50.24,50.28,50.22,50.28,345049.0,41.8865,41.9199,41.8699,41.9199,345049.0
2019-05-09 15:55:00,50.28,50.3,50.23,50.25,570321.0,41.9199,41.9366,41.8782,41.8949,570321.0
2019-05-10 09:30:00,50.41,50.5,50.39,50.46,519501.0,42.0283,42.1033,42.0116,42.07,519501.0
2019-05-10 09:35:00,50.45,50.47,50.39,50.47,806656.0,42.0616,42.0783,42.0116,42.0783,806656.0
2019-05-10 09:40:00,50.47,50.5,50.41,50.42,341252.0,42.0783,42.1033,42.0283,42.0366,341252.0
2019-05-10 09:45:00,50.43,50.47,50.4,50.4,213742.0,42.045,42.0783,42.0199,42.0199,213742.0
2019-05-10 09:50:00,50.4,50.4,50.29,50.32,252231.0,42.0199,42.0199,41.9282,41.9532,252231.0
2019-05-10 09:55:00,50.32,50.36,50.31,50.33,254753.0,41.9532,41.9866,41.9449,41.9616,254753.0
2019-05-10 10:00:00,50.32,50.33,50.21,50.21,214798.0,41.9532,41.9616,41.8615,41.8615,214798.0
2019-05-10 10:05:00,50.21,50.23,50.19,50.2,253467.0,41.8615,41.8782,41.8449,41.8532,253467.0
2019-05-10 10:10:00,50.2,50.2,50.13,50.15,260355.0,41.8532,41.8532,41.7948,41.8115,260355.0
2019-05-10 10:15:00,50.15,50.15,50.05,50.11,389258.0,41.8115,41.8115,41.7281,41.7782,389258.0
2019-05-10 10:20:00,50.1,50.11,50.04,50.05,312992.0,41.7698,41.7782,41.7198,41.7281,312992.0
2019-05-10 10:25:00,50.04,50.11,50.0,50.03,231453.0,41.7198,41.7782,41.6865,41.7115,231453.0
2019-05-10 10:30:00,50.02,50.05,49.99,50.02,180709.0,41.7031,41.7281,41.6781,41.7031,180709.0
2019-05-10 10:35:00,50.01,50.02,49.93,49.98,220910.0,41.6948,41.7031,41.6281,41.6698,220910.0
2019-05-10 10:40:00,49.98,49.99,49.85,49.9,260309.0,41.6698,41.6781,41.5614,41.6031,260309.0
2019-05-10 10:45:00,49.9,49.97,49.89,49.92,154180.0,41.6031,41.6614,41.5947,41.6198,154180.0
2019-05-10 10:50:00,49.92,49.99,49.92,49.95,146009.0,41.6198,41.6781,41.6198,41.6448,146009.0
2019-05-10 10:55:00,49.94,49.95,49.85,49.87,347955.0,41.6364,41.6448,41.5614,41.5781,347955.0
2019-05-10 11:00:00,49.86,49.9,49.8,49.89,388741.0,41.5697,41.6031,41.5197,41.5947,388741.0
2019-05-10 11:05:00,49.9,49.93,49.86,49.89,236290.0,41.6031,41.6281,41.5697,41.5947,236290.0
2019-05-10 11:10:00,49.89,49.93,49.88,49.91,151247.0,41.5947,41.6281,41.5864,41.6114,151247.0
2019-05-10 11:15:00,49.91,49.98,49.87,49.97,126363.0,41.6114,41.6698,41.5781,41.6614,126363.0
2019-05-10 11:20:00,49.98,50.05,49.98,50.02,130955.0,41.6698,41.7281,41.6698,41.7031,130955.0
2019-05-10 11:25:00,50.03,50.05,49.95,49.96,276441.0,41.7115,41.7281,41.6448,41.6531,276441.0
2019-05-10 11:30:00,49.96,49.97,49.88,49.89,272927.0,41.6531,41.6614,41.5864,41.5947,272927.0
2019-05-10 11:35:00,49.9,50.03,49.88,49.97,134464.0,41.6031,41.7115,41.5864,41.6614,134464.0
2019-05-10 11:40:00,49.96,49.97,49.85,49.92,199028.0,41.6531,41.6614,41.5614,41.6198,199028.0
2019-05-10 11:45:00,49.92,49.94,49.85,49.86,364797.0,41.6198,41.6364,41.5614,41.5697,364797.0
2019-05-10 11:50:00,49.86,50.01,49.84,50.01,246511.0,41.5697,41.6948,41.5531,41.6948,246511.0
2019-05-10 11:55:00,50.0,50.03,49.88,49.94,393350.0,41.6865,41.7115,41.5864,41.6364,393350.0
2019-05-10 12:00:00,49.94,50.03,49.94,50.02,181446.0,41.6364,41.7115,41.6364,41.7031,181446.0
2019-05-10 12:05:00,50.02,50.04,49.96,49.97,118633.0,41.7031,41.7198,41.6531,41.6614,118633.0
2019-05-10 12:10:00,49.97,50.08,49.96,50.06,121497.0,41.6614,41.7531,41.6531,41.7365,121497.0
2019-05-10 12:15:00,50.06,50.17,50.06,50.16,155418.0,41.7365,41.8282,41.7365,41.8198,155418.0
2019-05-10 12:20:00,50.16,50.17,50.11,50.12,122954.0,41.8198,41.8282,41.7782,41.7865,122954.0
2019-05-10 12:25:00,50.12,50.2,50.11,50.19,141205.0,41.7865,41.8532,41.7782,41.8449,141205.0
2019-05-10 12:30:00,50.19,50.29,50.18,50.27,176961.0,41.8449,41.9282,41.8365,41.9116,176961.0
2019-05-10 12:35:00,50.28,50.28,50.24,50.26,132575.0,41.9199,41.9199,41.8865,41.9032,132575.0
2019-05-10 12:40:00,50.26,50.28,50.22,50.28,95674.0,41.9032,41.9199,41.8699,41.9199,95674.0
2019-05-10 12:45:00,50.26,50.26,50.18,50.19,150823.0,41.9032,41.9032,41.8365,41.8449,150823.0
2019-05-10 12:50:00,50.2,50.29,50.19,50.26,87606.0,41.8532,41.9282,41.8449,41.9032,87606.0
2019-05-10 12:55:00,50.27,50.32,50.26,50.31,246001.0,41.9116,41.9532,41.9032,41.9449,246001.0
2019-05-10 13:00:00,50.31,50.34,50.28,50.32,269586.0,41.9449,41.9699,41.9199,41.9532,269586.0
2019-05-10 13:05:00,50.33,50.34,50.28,50.31,113252.0,41.9616,41.9699,41.9199,41.9449,113252.0
2019-05-10 13:10:00,50.3,50.35,50.28,50.35,151443.0,41.9366,41.9783,41.9199,41.9783,151443.0
2019-05-10 13:15:00,50.34,50.43,50.32,50.39,410184.0,41.9699,42.045,41.9532,42.0116,410184.0
2019-05-10 13:20:00,50.39,50.47,50.38,50.39,327218.0,42.0116,42.0783,42.0033,42.0116,327218.0
2019-05-10 13:25:00,50.38,50.43,50.38,50.41,132190.0,42.0033,42.045,42.0033,42.0283,132190.0
2019-05-10 13:30:00,50.41,50.51,50.4,50.48,170554.0,42.0283,42.1117,42.0199,42.0866,170554.0
2019-05-10 13:35:00,50.48,50.5,50.43,50.44,91053.0,42.0866,42.1033,42.045,42.0533,91053.0
2019-05-10 13:40:00,50.44,50.47,50.41,50.43,95786.0,42.0533,42.0783,42.0283,42.045,95786.0
2019-05-10 13:45:00,50.42,50.51,50.41,50.49,163062.0,42.0366,42.1117,42.0283,42.095,163062.0
2019-05-10 13:50:00,50.49,50.52,50.48,50.48,202195.0,42.095,42.12,42.0866,42.0866,202195.0
2019-05-10 13:55:00,50.47,50.5,50.45,50.48,134678.0,42.0783,42.1033,42.0616,42.0866,134678.0
2019-05-10 14:00:00,50.49,50.56,50.48,50.55,205892.0,42.095,42.1533,42.0866,42.145,205892.0
2019-05-10 14:05:00,50.55,50.56,50.52,50.54,112189.0,42.145,42.1533,42.12,42.1367,112189.0
2019-05-10 14:10:00,50.54,50.54,50.42,50.43,143373.0,42.1367,42.1367,42.0366,42.045,143373.0
2019-05-10 14:15:00,50.42,50.43,50.37,50.37,208772.0,42.0366,42.045,41.9949,41.9949,208772.0
2019-05-10 14:20:00,50.37,50.41,50.33,50.35,185248.0,41.9949,42.0283,41.9616,41.9783,185248.0
2019-05-10 14:25:00,50.34,50.37,50.31,50.36,91286.0,41.9699,41.9949,41.9449,41.9866,91286.0
2019-05-10 14:30:00,50.36,50.39,50.35,50.38,122730.0,41.9866,42.0116,41.9783,42.0033,122730.0
2019-05-10 14:35:00,50.38,50.41,50.35,50.4,99275.0,42.0033,42.0283,41.9783,42.0199,99275.0
2019-05-10 14:40:00,50.39,50.42,50.37,50.38,195884.0,42.0116,42.0366,41.9949,42.0033,195884.0
2019-05-10 14:45:00,50.38,50.42,50.37,50.41,74474.0,42.0033,42.0366,41.9949,42.0283,74474.0
2019-05-10 14:50:00,50.41,50.47,50.4,50.45,197016.0,42.0283,42.0783,42.0199,42.0616,197016.0
2019-05-10 14:55:00,50.45,50.46,50.43,50.45,155497.0,42.0616,42.07,42.045,42.0616,155497.0
2019-05-10 15:00:00,50.46,50.52,50.46,50.52,278873.0,42.07,42.12,42.07,42.12,278873.0
2019-05-10 15:05:00,50.51,50.53,50.49,50.51,134708.0,42.1117,42.1283,42.095,42.1117,134708.0
2019-05-10 15:10:00,50.49,50.53,50.48,50.53,147571.0,42.095,42.1283,42.0866,42.1283,147571.0
2019-05-10 15:15:00,50.54,50.65,50.52,50.64,163701.0,42.1367,42.2284,42.12,42.22,163701.0
2019-05-10 15:20:00,50.63,50.69,50.62,50.66,304949.0,42.2117,42.2617,42.2034,42.2367,304949.0
2019-05-10 15:25:00,50.66,50.71,50.64,50.67,160909.0,42.2367,42.2784,42.22,42.245,160909.0
2019-05-10 15:30:00,50.67,50.68,50.56,50.57,322140.0,42.245,42.2534,42.1533,42.1617,322140.0
2019-05-10 15:35:00,50.57,50.57,50.52,50.53,299596.0,42.1617,42.1617,42.12,42.1283,299596.0
2019-05-10 15:40:00,50.53,50.53,50.46,50.49,266187.0,42.1283,42.1283,42.07,42.095,266187.0
2019-05-10 15:45:00,50.48,50.52,50.44,50.45,314829.0,42.0866,42.12,42.0533,42.0616,314829.0
2019-05-10 15:50:00,50.46,50.48,50.44,50.47,279054.0,42.07,42.0866,42.0533,42.0783,279054.0
2019-05-10 15:55:00,50.47,50.55,50.45,50.55,934084.0,42.0783,42.145,42.0616,42.145,934084.0
2019-05-13 09:30:00,49.0,49.14,48.94,49.14,317805.0,40.8527,40.9694,40.8027,40.9694,317805.0
2019-05-13 09:35:00,49.13,49.17,49.02,49.13,385207.0,40.9611,40.9945,40.8694,40.9611,385207.0
2019-05-13 09:40:00,49.13,49.19,49.05,49.09,254349.0,40.9611,41.0111,40.8944,40.9278,254349.0
2019-05-13 09:45:00,49.07,49.12,49.04,49.08,226629.0,40.9111,40.9528,40.8861,40.9194,226629.0
2019-05-13 09:50:00,49.07,49.07,48.9,48.9,336399.0,40.9111,40.9111,40.7693,40.7693,336399.0
2019-05-13 09:55:00,48.91,49.0,48.88,48.98,173618.0,40.7777,40.8527,40.7527,40.836,173618.0
2019-05-13 10:00:00,48.98,48.98,48.86,48.88,143312.0,40.836,40.836,40.736,40.7527,143312.0
2019-05-13 10:05:00,48.89,48.91,48.83,48.85,181444.0,40.761,40.7777,40.711,40.7277,181444.0
2019-05-13 10:10:00,48.85,48.9,48.83,48.9,106134.0,40.7277,40.7693,40.711,40.7693,106134.0
2019-05-13 10:15:00,48.9,49.0,48.88,48.95,139341.0,40.7693,40.8527,40.7527,40.811,139341.0
2019-05-13 10:20:00,48.95,48.95,48.89,48.93,162857.0,40.811,40.811,40.761,40.7944,162857.0
2019-05-13 10:25:00,48.94,48.97,48.86,48.91,140814.0,40.8027,40.8277,40.736,40.7777,140814.0
2019-05-13 10:30:00,48.9,48.93,48.82,48.89,151798.0,40.7693,40.7944,40.7027,40.761,151798.0
2019-05-13 10:35:00,48.9,48.97,48.89,48.96,87544.0,40.7693,40.8277,40.761,40.8194,87544.0
2019-05-13 10:40:00,48.96,49.03,48.93,49.03,84207.0,40.8194,40.8777,40.7944,40.8777,84207.0
2019-05-13 10:45:00,49.01,49.04,48.91,48.91,91517.0,40.8611,40.8861,40.7777,40.7777,91517.0
2019-05-13 10:50:00,48.91,48.99,48.9,48.93,148393.0,40.7777,40.8444,40.7693,40.7944,148393.0
2019-05-13 10:55:00,48.94,48.99,48.9,48.99,205677.0,40.8027,40.8444,40.7693,40.8444,205677.0
2019-05-13 11:00:00,48.99,49.02,48.89,48.9,123887.0,40.8444,40.8694,40.761,40.7693,123887.0
2019-05-13 11:05:00,48.9,49.0,48.9,48.94,200405.0,40.7693,40.8527,40.7693,40.8027,200405.0
2019-05-13 11:10:00,48.93,48.96,48.9,48.93,71736.0,40.7944,40.8194,40.7693,40.7944,71736.0
2019-05-13 11:15:00,48.93,48.93,48.78,48.84,1505541.0,40.7944,40.7944,40.6693,40.7193,1505541.0
2019-05-13 11:20:00,48.84,48.92,48.81,48.9,123768.0,40.7193,40.786,40.6943,40.7693,123768.0
2019-05-13 11:25:00,48.9,48.9,48.81,48.82,106275.0,40.7693,40.7693,40.6943,40.7027,106275.0
2019-05-13 11:30:00,48.83,48.89,48.79,48.83,266221.0,40.711,40.761,40.6776,40.711,266221.0
2019-05-13 11:35:00,48.83,48.84,48.78,48.79,129716.0,40.711,40.7193,40.6693,40.6776,129716.0
2019-05-13 11:40:00,48.79,48.83,48.73,48.75,132688.0,40.6776,40.711,40.6276,40.6443,132688.0
2019-05-13 11:45:00,48.75,48.78,48.72,48.73,246777.0,40.6443,40.6693,40.6193,40.6276,246777.0
2019-05-13 11:50:00,48.73,48.75,48.7,48.72,137492.0,40.6276,40.6443,40.6026,40.6193,137492.0
2019-05-13 11:55:00,48.71,48.85,48.7,48.83,299272.0,40.6109,40.7277,40.6026,40.711,299272.0
2019-05-13 12:00:00,48.83,48.83,48.75,48.77,116493.0,40.711,40.711,40.6443,40.661,116493.0
2019-05-13 12:05:00,48.78,48.8,48.71,48.73,101794.0,40.6693,40.686,40.6109,40.6276,101794.0
2019-05-13 12:10:00,48.73,48.79,48.73,48.76,226852.0,40.6276,40.6776,40.6276,40.6526,226852.0
2019-05-13 12:15:00,48.77,48.8,48.74,48.8,380544.0,40.661,40.686,40.636,40.686,380544.0
2019-05-13 12:20:00,48.8,48.82,48.73,48.74,126061.0,40.686,40.7027,40.6276,40.636,126061.0
2019-05-13 12:25:00,48.74,48.74,48.67,48.73,95027.0,40.636,40.636,40.5776,40.6276,95027.0
2019-05-13 12:30:00,48.73,48.74,48.69,48.7,198298.0,40.6276,40.636,40.5943,40.6026,198298.0
2019-05-13 12:35:00,48.69,48.8,48.69,48.75,364707.0,40.5943,40.686,40.5943,40.6443,364707.0
2019-05-13 12:40:00,48.74,48.76,48.7,48.7,198400.0,40.636,40.6526,40.6026,40.6026,198400.0
2019-05-13 12:45:00,48.7,48.79,48.7,48.76,68836.0,40.6026,40.6776,40.6026,40.6526,68836.0
2019-05-13 12:50:00,48.76,48.76,48.71,48.71,86920.0,40.6526,40.6526,40.6109,40.6109,86920.0
2019-05-13 12:55:00,48.71,48.71,48.67,48.69,135765.0,40.6109,40.6109,40.5776,40.5943,135765.0
2019-05-13 13:00:00,48.69,48.71,48.64,48.66,194523.0,40.5943,40.6109,40.5526,40.5693,194523.0
2019-05-13 13:05:00,48.66,48.71,48.65,48.66,180848.0,40.5693,40.6109,40.5609,40.5693,180848.0
2019-05-13 13:10:00,48.66,48.68,48.62,48.68,98412.0,40.5693,40.5859,40.5359,40.5859,98412.0
2019-05-13 13:15:00,48.68,48.73,48.65,48.66,317429.0,40.5859,40.6276,40.5609,40.5693,317429.0
2019-05-13 13:20:00,48.66,48.7,48.65,48.69,139395.0,40.5693,40.6026,40.5609,40.5943,139395.0
2019-05-13 13:25:00,48.69,48.72,48.66,48.66,61844.0,40.5943,40.6193,40.5693,40.5693,61844.0
2019-05-13 13:30:00,48.66,48.73,48.65,48.73,305845.0,40.5693,40.6276,40.5609,40.6276,305845.0
2019-05-13 13:35:00,48.73,48.87,48.71,48.81,137045.0,40.6276,40.7443,40.6109,40.6943,137045.0
2019-05-13 13:40:00,48.8,48.86,48.76,48.77,159132.0,40.686,40.736,40.6526,40.661,159132.0
2019-05-13 13:45:00,48.76,48.82,48.75,48.8,145436.0,40.6526,40.7027,40.6443,40.686,145436.0
2019-05-13 13:50:00,48.8,48.83,48.77,48.83,90964.0,40.686,40.711,40.661,40.711,90964.0
2019-05-13 13:55:00,48.82,48.88,48.8,48.87,99387.0,40.7027,40.7527,40.686,40.7443,99387.0
2019-05-13 14:00:00,48.87,48.88,48.85,48.88,161763.0,40.7443,40.7527,40.7277,40.7527,161763.0
2019-05-13 14:05:00,48.87,48.94,48.86,48.87,101789.0,40.7443,40.8027,40.736,40.7443,101789.0
2019-05-13 14:10:00,48.87,48.87,48.8,48.81,123460.0,40.7443,40.7443,40.686,40.6943,123460.0
2019-05-13 14:15:00,48.81,48.83,48.78,48.78,91373.0,40.6943,40.711,40.6693,40.6693,91373.0
2019-05-13 14:20:00,48.79,48.89,48.78,48.89,189279.0,40.6776,40.761,40.6693,40.761,189279.0
2019-05-13 14:25:00,48.9,49.06,48.9,49.0,759614.0,40.7693,40.9027,40.7693,40.8527,759614.0
2019-05-13 14:30:00,49.0,49.03,48.92,48.94,286683.0,40.8527,40.8777,40.786,40.8027,286683.0
2019-05-13 14:35:00,48.94,48.97,48.9,48.91,100732.0,40.8027,40.8277,40.7693,40.7777,100732.0
2019-05-13 14:40:00,48.91,48.95,48.83,48.86,139150.0,40.7777,40.811,40.711,40.736,139150.0
2019-05-13 14:45:00,48.85,48.94,48.85,48.88,521504.0,40.7277,40.8027,40.7277,40.7527,521504.0
2019-05-13 14:50:00,48.89,48.98,48.89,48.96,439196.0,40.761,40.836,40.761,40.8194,439196.0
2019-05-13 14:55:00,48.95,48.97,48.91,48.91,114394.0,40.811,40.8277,40.7777,40.7777,114394.0
2019-05-13 15:00:00,48.91,48.97,48.87,48.88,195800.0,40.7777,40.8277,40.7443,40.7527,195800.0
2019-05-13 15:05:00,48.88,48.93,48.86,48.86,191459.0,40.7527,40.7944,40.736,40.736,191459.0
2019-05-13 15:10:00,48.87,48.89,48.83,48.85,204620.0,40.7443,40.761,40.711,40.7277,204620.0
2019-05-13 15:15:00,48.85,48.87,48.8,48.81,132795.0,40.7277,40.7443,40.686,40.6943,132795.0
2019-05-13 15:20:00,48.8,48.84,48.8,48.82,136418.0,40.686,40.7193,40.686,40.7027,136418.0
2019-05-13 15:25:00,48.82,48.88,48.8,48.86,147228.0,40.7027,40.7527,40.686,40.736,147228.0
2019-05-13 15:30:00,48.86,48.86,48.74,48.77,260218.0,40.736,40.736,40.636,40.661,260218.0
2019-05-13 15:35:00,48.77,48.79,48.72,48.75,261190.0,40.661,40.6776,40.6193,40.6443,261190.0
2019-05-13 15:40:00,48.76,48.81,48.75,48.77,210008.0,40.6526,40.6943,40.6443,40.661,210008.0
2019-05-13 15:45:00,48.78,48.86,48.77,48.84,344144.0,40.6693,40.736,40.661,40.7193,344144.0
2019-05-13 15:50:00,48.84,48.87,48.79,48.85,776494.0,40.7193,40.7443,40.6776,40.7277,776494.0
2019-05-13 15:55:00,48.84,48.9,48.82,48.88,1345042.0,40.7193,40.7693,40.7027,40.7527,1345042.0
2019-05-14 09:30:00,49.53,49.57,49.48,49.51,833363.0,41.2946,41.3279,41.2529,41.2779,833363.0
2019-05-14 09:35:00,49.52,49.55,49.45,49.5,488181.0,41.2863,41.3113,41.2279,41.2696,488181.0
2019-05-14 09:40:00,49.5,49.54,49.48,49.52,301193.0,41.2696,41.3029,41.2529,41.2863,301193.0
2019-05-14 09:45:00,49.53,49.55,49.38,49.39,232920.0,41.2946,41.3113,41.1695,41.1779,232920.0
2019-05-14 09:50:00,49.38,49.41,49.34,49.39,191928.0,41.1695,41.1946,41.1362,41.1779,191928.0
2019-05-14 09:55:00,49.39,49.42,49.37,49.37,126433.0,41.1779,41.2029,41.1612,41.1612,126433.0
2019-05-14 10:00:00,49.38,49.45,49.38,49.4,138610.0,41.1695,41.2279,41.1695,41.1862,138610.0
2019-05-14 10:05:00,49.4,49.45,49.36,49.43,240771.0,41.1862,41.2279,41.1529,41.2112,240771.0
2019-05-14 10:10:00,49.43,49.45,49.38,49.43,55973.0,41.2112,41.2279,41.1695,41.2112,55973.0
2019-05-14 10:15:00,49.43,49.47,49.42,49.46,101121.0,41.2112,41.2446,41.2029,41.2362,101121.0
2019-05-14 10:20:00,49.46,49.51,49.46,49.5,88696.0,41.2362,41.2779,41.2362,41.2696,88696.0
2019-05-14 10:25:00,49.5,49.55,49.48,49.54,232983.0,41.2696,41.3113,41.2529,41.3029,232983.0
2019-05-14 10:30:00,49.54,49.57,49.5,49.5,306172.0,41.3029,41.3279,41.2696,41.2696,306172.0
2019-05-14 10:35:00,49.5,49.54,49.5,49.52,171660.0,41.2696,41.3029,41.2696,41.2863,171660.0
2019-05-14 10:40:00,49.52,49.56,49.5,49.52,132421.0,41.2863,41.3196,41.2696,41.2863,132421.0
2019-05-14 10:45:00,49.52,49.55,49.5,49.51,68151.0,41.2863,41.3113,41.2696,41.2779,68151.0
2019-05-14 10:50:00,49.49,49.5,49.4,49.41,71977.0,41.2612,41.2696,41.1862,41.1946,71977.0
2019-05-14 10:55:00,49.41,49.45,49.39,49.43,158356.0,41.1946,41.2279,41.1779,41.2112,158356.0
2019-05-14 11:00:00,49.44,49.46,49.38,49.42,119884.0,41.2196,41.2362,41.1695,41.2029,119884.0
2019-05-14 11:05:00,49.42,49.49,49.41,49.48,250262.0,41.2029,41.2612,41.1946,41.2529,250262.0
2019-05-14 11:10:00,49.47,49.52,49.47,49.52,72122.0,41.2446,41.2863,41.2446,41.2863,72122.0
2019-05-14 11:15:00,49.51,49.54,49.49,49.52,163828.0,41.2779,41.3029,41.2612,41.2863,163828.0
2019-05-14 11:20:00,49.52,49.61,49.51,49.61,293957.0,41.2863,41.3613,41.2779,41.3613,293957.0
2019-05-14 11:25:00,49.6,49.63,49.56,49.57,93361.0,41.353,41.378,41.3196,41.3279,93361.0
2019-05-14 11:30:00,49.57,49.61,49.55,49.59,66257.0,41.3279,41.3613,41.3113,41.3446,66257.0
2019-05-14 11:35:00,49.6,49.64,49.6,49.63,176578.0,41.353,41.3863,41.353,41.378,176578.0
2019-05-14 11:40:00,49.63,49.64,49.59,49.61,58060.0,41.378,41.3863,41.3446,41.3613,58060.0
2019-05-14 11:45:00,49.6,49.66,49.6,49.66,34780.0,41.353,41.403,41.353,41.403,34780.0
2019-05-14 11:50:00,49.66,49.67,49.63,49.65,108208.0,41.403,41.4113,41.378,41.3946,108208.0
2019-05-14 11:55:00,49.64,49.66,49.62,49.64,112322.0,41.3863,41.403,41.3696,41.3863,112322.0
2019-05-14 12:00:00,49.64,49.67,49.63,49.67,52955.0,41.3863,41.4113,41.378,41.4113,52955.0
2019-05-14 12:05:00,49.67,49.68,49.61,49.62,43660.0,41.4113,41.4197,41.3613,41.3696,43660.0
2019-05-14 12:10:00,49.62,49.64,49.6,49.61,118306.0,41.3696,41.3863,41.353,41.3613,118306.0
2019-05-14 12:15:00,49.61,49.61,49.53,49.54,51942.0,41.3613,41.3613,41.2946,41.3029,51942.0
2019-05-14 12:20:00,49.54,49.57,49.54,49.55,43862.0,41.3029,41.3279,41.3029,41.3113,43862.0
2019-05-14 12:25:00,49.55,49.57,49.52,49.54,105890.0,41.3113,41.3279,41.2863,41.3029,105890.0
2019-05-14 12:30:00,49.54,49.59,49.53,49.57,40952.0,41.3029,41.3446,41.2946,41.3279,40952.0
2019-05-14 12:35:00,49.57,49.6,49.56,49.6,47009.0,41.3279,41.353,41.3196,41.353,47009.0
2019-05-14 12:40:00,49.59,49.62,49.58,49.61,74232.0,41.3446,41.3696,41.3363,41.3613,74232.0
2019-05-14 12:45:00,49.6,49.63,49.6,49.62,55708.0,41.353,41.378,41.353,41.3696,55708.0
2019-05-14 12:50:00,49.62,49.63,49.6,49.62,27696.0,41.3696,41.378,41.353,41.3696,27696.0
2019-05-14 12:55:00,49.62,49.63,49.59,49.6,41351.0,41.3696,41.378,41.3446,41.353,41351.0
2019-05-14 13:00:00,49.6,49.63,49.59,49.63,42474.0,41.353,41.378,41.3446,41.378,42474.0
2019-05-14 13:05:00,49.63,49.65,49.62,49.65,21389.0,41.378,41.3946,41.3696,41.3946,21389.0
2019-05-14 13:10:00,49.65,49.7,49.64,49.68,72180.0,41.3946,41.4363,41.3863,41.4197,72180.0
2019-05-14 13:15:00,49.68,49.68,49.63,49.64,77927.0,41.4197,41.4197,41.378,41.3863,77927.0
2019-05-14 13:20:00,49.65,49.7,49.64,49.69,35297.0,41.3946,41.4363,41.3863,41.428,35297.0
2019-05-14 13:25:00,49.69,49.7,49.66,49.67,92406.0,41.428,41.4363,41.403,41.4113,92406.0
2019-05-14 13:30:00,49.67,49.73,49.67,49.72,47140.0,41.4113,41.4613,41.4113,41.453,47140.0
2019-05-14 13:35:00,49.72,49.72,49.68,49.68,60679.0,41.453,41.453,41.4197,41.4197,60679.0
2019-05-14 13:40:00,49.68,49.7,49.65,49.66,72591.0,41.4197,41.4363,41.3946,41.403,72591.0
2019-05-14 13:45:00,49.67,49.68,49.65,49.68,30940.0,41.4113,41.4197,41.3946,41.4197,30940.0
2019-05-14 13:50:00,49.68,49.7,49.65,49.66,54693.0,41.4197,41.4363,41.3946,41.403,54693.0
2019-05-14 13:55:00,49.67,49.67,49.64,49.65,45013.0,41.4113,41.4113,41.3863,41.3946,45013.0
2019-05-14 14:00:00,49.65,49.66,49.6,49.6,75528.0,41.3946,41.403,41.353,41.353,75528.0
2019-05-14 14:05:00,49.6,49.61,49.55,49.6,29688.0,41.353,41.3613,41.3113,41.353,29688.0
2019-05-14 14:10:00,49.61,49.61,49.58,49.6,47399.0,41.3613,41.3613,41.3363,41.353,47399.0
2019-05-14 14:15:00,49.6,49.64,49.6,49.62,38040.0,41.353,41.3863,41.353,41.3696,38040.0
2019-05-14 14:20:00,49.62,49.65,49.62,49.64,87183.0,41.3696,41.3946,41.3696,41.3863,87183.0
2019-05-14 14:25:00,49.64,49.68,49.61,49.64,59296.0,41.3863,41.4197,41.3613,41.3863,59296.0
2019-05-14 14:30:00,49.65,49.66,49.62,49.66,42369.0,41.3946,41.403,41.3696,41.403,42369.0
2019-05-14 14:35:00,49.66,49.67,49.65,49.67,137324.0,41.403,41.4113,41.3946,41.4113,137324.0
2019-05-14 14:40:00,49.66,49.68,49.65,49.67,48591.0,41.403,41.4197,41.3946,41.4113,48591.0
2019-05-14 14:45:00,49.67,49.68,49.6,49.61,94086.0,41.4113,41.4197,41.353,41.3613,94086.0
2019-05-14 14:50:00,49.61,49.62,49.55,49.56,308468.0,41.3613,41.3696,41.3113,41.3196,308468.0
2019-05-14 14:55:00,49.56,49.6,49.55,49.6,56927.0,41.3196,41.353,41.3113,41.353,56927.0
2019-05-14 15:00:00,49.59,49.64,49.58,49.63,73376.0,41.3446,41.3863,41.3363,41.378,73376.0
2019-05-14 15:05:00,49.62,49.67,49.6,49.67,86868.0,41.3696,41.4113,41.353,41.4113,86868.0
2019-05-14 15:10:00,49.66,49.66,49.6,49.62,41291.0,41.403,41.403,41.353,41.3696,41291.0
2019-05-14 15:15:00,49.62,49.63,49.57,49.6,75714.0,41.3696,41.378,41.3279,41.353,75714.0
2019-05-14 15:20:00,49.6,49.62,49.57,49.58,72719.0,41.353,41.3696,41.3279,41.3363,72719.0
2019-05-14 15:25:00,49.58,49.62,49.58,49.58,306255.0,41.3363,41.3696,41.3363,41.3363,306255.0
2019-05-14 15:30:00,49.59,49.59,49.5,49.51,99199.0,41.3446,41.3446,41.2696,41.2779,99199.0
2019-05-14 15:35:00,49.51,49.55,49.51,49.54,158104.0,41.2779,41.3113,41.2779,41.3029,158104.0
2019-05-14 15:40:00,49.54,49.57,49.54,49.55,465010.0,41.3029,41.3279,41.3029,41.3113,465010.0
2019-05-14 15:45:00,49.54,49.56,49.51,49.55,493412.0,41.3029,41.3196,41.2779,41.3113,493412.0
2019-05-14 15:50:00,49.54,49.57,49.51,49.57,158301.0,41.3029,41.3279,41.2779,41.3279,158301.0
2019-05-14 15:55:00,49.57,49.57,49.52,49.52,299182.0,41.3279,41.3279,41.2863,41.2863,299182.0
2019-05-15 09:30:00,49.28,49.32,49.2,49.28,372356.0,41.0862,41.1195,41.0195,41.0862,372356.0
2019-05-15 09:35:00,49.28,49.32,49.24,49.31,182386.0,41.0862,41.1195,41.0528,41.1112,182386.0
2019-05-15 09:40:00,49.3,49.32,49.22,49.28,158999.0,41.1028,41.1195,41.0361,41.0862,158999.0
2019-05-15 09:45:00,49.27,49.37,49.27,49.31,371551.0,41.0778,41.1612,41.0778,41.1112,371551.0
2019-05-15 09:50:00,49.32,49.38,49.27,49.34,213164.0,41.1195,41.1695,41.0778,41.1362,213164.0
2019-05-15 09:55:00,49.34,49.36,49.3,49.3,157884.0,41.1362,41.1529,41.1028,41.1028,157884.0
2019-05-15 10:00:00,49.3,49.35,49.29,49.31,202213.0,41.1028,41.1445,41.0945,41.1112,202213.0
2019-05-15 10:05:00,49.31,49.36,49.3,49.34,92930.0,41.1112,41.1529,41.1028,41.1362,92930.0
2019-05-15 10:10:00,49.34,49.55,49.3,49.55,581974.0,41.1362,41.3113,41.1028,41.3113,581974.0
2019-05-15 10:15:00,49.56,49.56,49.43,49.51,536914.0,41.3196,41.3196,41.2112,41.2779,536914.0
2019-05-15 10:20:00,49.5,49.56,49.49,49.55,333361.0,41.2696,41.3196,41.2612,41.3113,333361.0
2019-05-15 10:25:00,49.57,49.68,49.56,49.66,205527.0,41.3279,41.4197,41.3196,41.403,205527.0
2019-05-15 10:30:00,49.65,49.67,49.59,49.61,180991.0,41.3946,41.4113,41.3446,41.3613,180991.0
2019-05-15 10:35:00,49.63,49.63,49.57,49.58,158698.0,41.378,41.378,41.3279,41.3363,158698.0
2019-05-15 10:40:00,49.58,49.63,49.57,49.61,61984.0,41.3363,41.378,41.3279,41.3613,61984.0
2019-05-15 10:45:00,49.6,49.65,49.59,49.65,50519.0,41.353,41.3946,41.3446,41.3946,50519.0
2019-05-15 10:50:00,49.66,49.68,49.62,49.64,165207.0,41.403,41.4197,41.3696,41.3863,165207.0
2019-05-15 10:55:00,49.65,49.68,49.58,49.61,155273.0,41.3946,41.4197,41.3363,41.3613,155273.0
2019-05-15 11:00:00,49.62,49.63,49.54,49.56,139682.0,41.3696,41.378,41.3029,41.3196,139682.0
2019-05-15 11:05:00,49.56,49.58,49.53,49.57,137544.0,41.3196,41.3363,41.2946,41.3279,137544.0
2019-05-15 11:10:00,49.56,49.61,49.56,49.57,141853.0,41.3196,41.3613,41.3196,41.3279,141853.0
2019-05-15 11:15:00,49.57,49.6,49.55,49.58,88250.0,41.3279,41.353,41.3113,41.3363,88250.0
2019-05-15 11:20:00,49.58,49.59,49.56,49.59,95262.0,41.3363,41.3446,41.3196,41.3446,95262.0
2019-05-15 11:25:00,49.59,49.67,49.59,49.67,259241.0,41.3446,41.4113,41.3446,41.4113,259241.0
2019-05-15 11:30:00,49.66,49.66,49.6,49.66,55437.0,41.403,41.403,41.353,41.403,55437.0
2019-05-15 11:35:00,49.67,49.67,49.59,49.61,172070.0,41.4113,41.4113,41.3446,41.3613,172070.0
2019-05-15 11:40:00,49.62,49.64,49.6,49.64,267003.0,41.3696,41.3863,41.353,41.3863,267003.0
2019-05-15 11:45:00,49.64,49.64,49.59,49.6,136764.0,41.3863,41.3863,41.3446,41.353,136764.0
2019-05-15 11:50:00,49.61,49.65,49.59,49.64,43868.0,41.3613,41.3946,41.3446,41.3863,43868.0
2019-05-15 11:55:00,49.63,49.66,49.61,49.63,66888.0,41.378,41.403,41.3613,41.378,66888.0
2019-05-15 12:00:00,49.63,49.67,49.63,49.66,111713.0,41.378,41.4113,41.378,41.403,111713.0
2019-05-15 12:05:00,49.66,49.69,49.63,49.65,132227.0,41.403,41.428,41.378,41.3946,132227.0
2019-05-15 12:10:00,49.65,49.65,49.59,49.63,163591.0,41.3946,41.3946,41.3446,41.378,163591.0
2019-05-15 12:15:00,49.64,49.64,49.59,49.6,98769.0,41.3863,41.3863,41.3446,41.353,98769.0
2019-05-15 12:20:00,49.6,49.63,49.56,49.57,57006.0,41.353,41.378,41.3196,41.3279,57006.0
2019-05-15 12:25:00,49.57,49.59,49.54,49.58,150897.0,41.3279,41.3446,41.3029,41.3363,150897.0
2019-05-15 12:30:00,49.58,49.62,49.58,49.59,111213.0,41.3363,41.3696,41.3363,41.3446,111213.0
2019-05-15 12:35:00,49.59,49.59,49.54,49.57,35999.0,41.3446,41.3446,41.3029,41.3279,35999.0
2019-05-15 12:40:00,49.58,49.59,49.56,49.58,38203.0,41.3363,41.3446,41.3196,41.3363,38203.0
2019-05-15 12:45:00,49.59,49.61,49.58,49.58,35862.0,41.3446,41.3613,41.3363,41.3363,35862.0
2019-05-15 12:50:00,49.58,49.59,49.55,49.57,82995.0,41.3363,41.3446,41.3113,41.3279,82995.0
2019-05-15 12:55:00,49.58,49.58,49.51,49.55,32181.0,41.3363,41.3363,41.2779,41.3113,32181.0
2019-05-15 13:00:00,49.54,49.58,49.53,49.57,77431.0,41.3029,41.3363,41.2946,41.3279,77431.0
2019-05-15 13:05:00,49.57,49.58,49.53,49.54,52312.0,41.3279,41.3363,41.2946,41.3029,52312.0
2019-05-15 13:10:00,49.54,49.57,49.54,49.55,35718.0,41.3029,41.3279,41.3029,41.3113,35718.0
2019-05-15 13:15:00,49.56,49.57,49.53,49.54,49459.0,41.3196,41.3279,41.2946,41.3029,49459.0
2019-05-15 13:20:00,49.54,49.58,49.53,49.54,147199.0,41.3029,41.3363,41.2946,41.3029,147199.0
2019-05-15 13:25:00,49.54,49.58,49.53,49.56,42276.0,41.3029,41.3363,41.2946,41.3196,42276.0
2019-05-15 13:30:00,49.57,49.64,49.56,49.63,67670.0,41.3279,41.3863,41.3196,41.378,67670.0
2019-05-15 13:35:00,49.63,49.65,49.62,49.65,69646.0,41.378,41.3946,41.3696,41.3946,69646.0
2019-05-15 13:40:00,49.66,49.7,49.65,49.68,121223.0,41.403,41.4363,41.3946,41.4197,121223.0
2019-05-15 13:45:00,49.68,49.73,49.66,49.72,48135.0,41.4197,41.4613,41.403,41.453,48135.0
2019-05-15 13:50:00,49.72,49.72,49.67,49.68,59832.0,41.453,41.453,41.4113,41.4197,59832.0
2019-05-15 13:55:00,49.69,49.73,49.68,49.71,63981.0,41.428,41.4613,41.4197,41.4447,63981.0
2019-05-15 14:00:00,49.71,49.71,49.69,49.7,117090.0,41.4447,41.4447,41.428,41.4363,117090.0
2019-05-15 14:05:00,49.7,49.72,49.69,49.71,42997.0,41.4363,41.453,41.428,41.4447,42997.0
2019-05-15 14:10:00,49.71,49.74,49.7,49.73,82631.0,41.4447,41.4697,41.4363,41.4613,82631.0
2019-05-15 14:15:00,49.73,49.73,49.7,49.72,27366.0,41.4613,41.4613,41.4363,41.453,27366.0
2019-05-15 14:20:00,49.72,49.75,49.72,49.74,32382.0,41.453,41.478,41.453,41.4697,32382.0
2019-05-15 14:25:00,49.74,49.75,49.67,49.69,163092.0,41.4697,41.478,41.4113,41.428,163092.0
2019-05-15 14:30:00,49.69,49.7,49.67,49.68,668118.0,41.428,41.4363,41.4113,41.4197,668118.0
2019-05-15 14:35:00,49.69,49.7,49.67,49.68,79014.0,41.428,41.4363,41.4113,41.4197,79014.0
2019-05-15 14:40:00,49.68,49.71,49.68,49.69,69170.0,41.4197,41.4447,41.4197,41.428,69170.0
2019-05-15 14:45:00,49.69,49.72,49.69,49.72,49621.0,41.428,41.453,41.428,41.453,49621.0
2019-05-15 14:50:00,49.72,49.73,49.66,49.67,84847.0,41.453,41.4613,41.403,41.4113,84847.0
2019-05-15 14:55:00,49.68,49.68,49.65,49.65,21847.0,41.4197,41.4197,41.3946,41.3946,21847.0
2019-05-15 15:00:00,49.66,49.67,49.63,49.65,43087.0,41.403,41.4113,41.378,41.3946,43087.0
2019-05-15 15:05:00,49.64,49.67,49.64,49.66,38944.0,41.3863,41.4113,41.3863,41.403,38944.0
2019-05-15 15:10:00,49.65,49.68,49.63,49.66,56487.0,41.3946,41.4197,41.378,41.403,56487.0
2019-05-15 15:15:00,49.66,49.66,49.63,49.65,65840.0,41.403,41.403,41.378,41.3946,65840.0
2019-05-15 15:20:00,49.64,49.69,49.64,49.68,54747.0,41.3863,41.428,41.3863,41.4197,54747.0
2019-05-15 15:25:00,49.68,49.69,49.66,49.66,92248.0,41.4197,41.428,41.403,41.403,92248.0
2019-05-15 15:30:00,49.66,49.68,49.64,49.65,153826.0,41.403,41.4197,41.3863,41.3946,153826.0
2019-05-15 15:35:00,49.66,49.67,49.62,49.63,86994.0,41.403,41.4113,41.3696,41.378,86994.0
2019-05-15 15:40:00,49.64,49.66,49.63,49.65,180182.0,41.3863,41.403,41.378,41.3946,180182.0
2019-05-15 15:45:00,49.64,49.66,49.62,49.63,106620.0,41.3863,41.403,41.3696,41.378,106620.0
2019-05-15 15:50:00,49.63,49.65,49.61,49.63,137154.0,41.378,41.3946,41.3613,41.378,137154.0
2019-05-15 15:55:00,49.63,49.65,49.59,49.64,479350.0,41.378,41.3946,41.3446,41.3863,479350.0
2019-05-16 09:30:00,49.59,49.66,49.57,49.59,194595.0,41.3446,41.403,41.3279,41.3446,194595.0
2019-05-16 09:35:00,49.59,49.62,49.55,49.61,99126.0,41.3446,41.3696,41.3113,41.3613,99126.0
2019-05-16 09:40:00,49.61,49.62,49.59,49.6,115327.0,41.3613,41.3696,41.3446,41.353,115327.0
2019-05-16 09:45:00,49.61,49.61,49.56,49.58,103090.0,41.3613,41.3613,41.3196,41.3363,103090.0
2019-05-16 09:50:00,49.58,49.64,49.56,49.64,136283.0,41.3363,41.3863,41.3196,41.3863,136283.0
2019-05-16 09:55:00,49.64,49.69,49.64,49.66,152259.0,41.3863,41.428,41.3863,41.403,152259.0
2019-05-16 10:00:00,49.65,49.66,49.63,49.64,142390.0,41.3946,41.403,41.378,41.3863,142390.0
2019-05-16 10:05:00,49.63,49.64,49.58,49.58,124653.0,41.378,41.3863,41.3363,41.3363,124653.0
2019-05-16 10:10:00,49.59,49.59,49.5,49.53,94747.0,41.3446,41.3446,41.2696,41.2946,94747.0
2019-05-16 10:15:00,49.52,49.59,49.51,49.59,127929.0,41.2863,41.3446,41.2779,41.3446,127929.0
2019-05-16 10:20:00,49.59,49.66,49.58,49.66,326143.0,41.3446,41.403,41.3363,41.403,326143.0
2019-05-16 10:25:00,49.66,49.73,49.65,49.72,160433.0,41.403,41.4613,41.3946,41.453,160433.0
2019-05-16 10:30:00,49.72,49.73,49.69,49.71,31004.0,41.453,41.4613,41.428,41.4447,31004.0
2019-05-16 10:35:00,49.71,49.75,49.69,49.75,106267.0,41.4447,41.478,41.428,41.478,106267.0
2019-05-16 10:40:00,49.75,49.8,49.74,49.77,65443.0,41.478,41.5197,41.4697,41.4947,65443.0
2019-05-16 10:45:00,49.76,49.78,49.74,49.76,74387.0,41.4864,41.503,41.4697,41.4864,74387.0
2019-05-16 10:50:00,49.77,49.81,49.76,49.78,24203.0,41.4947,41.528,41.4864,41.503,24203.0
2019-05-16 10:55:00,49.79,49.82,49.79,49.81,211641.0,41.5114,41.5364,41.5114,41.528,211641.0
2019-05-16 11:00:00,49.81,49.83,49.77,49.78,109009.0,41.528,41.5447,41.4947,41.503,109009.0
2019-05-16 11:05:00,49.78,49.8,49.75,49.76,162037.0,41.503,41.5197,41.478,41.4864,162037.0
2019-05-16 11:10:00,49.75,49.79,49.74,49.79,201221.0,41.478,41.5114,41.4697,41.5114,201221.0
2019-05-16 11:15:00,49.79,49.79,49.76,49.78,129708.0,41.5114,41.5114,41.4864,41.503,129708.0
2019-05-16 11:20:00,49.77,49.81,49.76,49.79,166786.0,41.4947,41.528,41.4864,41.5114,166786.0
2019-05-16 11:25:00,49.79,49.83,49.79,49.81,104193.0,41.5114,41.5447,41.5114,41.528,104193.0
2019-05-16 11:30:00,49.82,49.83,49.79,49.8,91500.0,41.5364,41.5447,41.5114,41.5197,91500.0
2019-05-16 11:35:00,49.8,49.83,49.79,49.82,30795.0,41.5197,41.5447,41.5114,41.5364,30795.0
2019-05-16 11:40:00,49.82,49.86,49.81,49.83,35284.0,41.5364,41.5697,41.528,41.5447,35284.0
2019-05-16 11:45:00,49.84,49.84,49.8,49.82,35041.0,41.5531,41.5531,41.5197,41.5364,35041.0
2019-05-16 11:50:00,49.81,49.83,49.78,49.78,48973.0,41.528,41.5447,41.503,41.503,48973.0
2019-05-16 11:55:00,49.78,49.8,49.77,49.79,31567.0,41.503,41.5197,41.4947,41.5114,31567.0
2019-05-16 12:00:00,49.79,49.8,49.73,49.74,59608.0,41.5114,41.5197,41.4613,41.4697,59608.0
2019-05-16 12:05:00,49.74,49.76,49.73,49.75,32083.0,41.4697,41.4864,41.4613,41.478,32083.0
2019-05-16 12:10:00,49.75,49.79,49.74,49.77,51373.0,41.478,41.5114,41.4697,41.4947,51373.0
2019-05-16 12:15:00,49.78,49.81,49.77,49.79,61847.0,41.503,41.528,41.4947,41.5114,61847.0
2019-05-16 12:20:00,49.79,49.8,49.76,49.77,50217.0,41.5114,41.5197,41.4864,41.4947,50217.0
2019-05-16 12:25:00,49.77,49.79,49.75,49.77,59106.0,41.4947,41.5114,41.478,41.4947,59106.0
2019-05-16 12:30:00,49.76,49.79,49.75,49.77,40670.0,41.4864,41.5114,41.478,41.4947,40670.0
2019-05-16 12:35:00,49.77,49.78,49.71,49.72,44309.0,41.4947,41.503,41.4447,41.453,44309.0
2019-05-16 12:40:00,49.72,49.73,49.67,49.71,122123.0,41.453,41.4613,41.4113,41.4447,122123.0
2019-05-16 12:45:00,49.71,49.73,49.69,49.71,65285.0,41.4447,41.4613,41.428,41.4447,65285.0
2019-05-16 12:50:00,49.71,49.71,49.68,49.69,34272.0,41.4447,41.4447,41.4197,41.428,34272.0
2019-05-16 12:55:00,49.7,49.72,49.68,49.69,62129.0,41.4363,41.453,41.4197,41.428,62129.0
2019-05-16 13:00:00,49.69,49.71,49.64,49.64,206481.0,41.428,41.4447,41.3863,41.3863,206481.0
2019-05-16 13:05:00,49.64,49.67,49.62,49.65,31974.0,41.3863,41.4113,41.3696,41.3946,31974.0
2019-05-16 13:10:00,49.65,49.7,49.64,49.68,115621.0,41.3946,41.4363,41.3863,41.4197,115621.0
2019-05-16 13:15:00,49.69,49.7,49.67,49.69,39046.0,41.428,41.4363,41.4113,41.428,39046.0
2019-05-16 13:20:00,49.68,49.7,49.68,49.69,26526.0,41.4197,41.4363,41.4197,41.428,26526.0
2019-05-16 13:25:00,49.68,49.71,49.66,49.7,90890.0,41.4197,41.4447,41.403,41.4363,90890.0
2019-05-16 13:30:00,49.7,49.7,49.66,49.69,62571.0,41.4363,41.4363,41.403,41.428,62571.0
2019-05-16 13:35:00,49.69,49.7,49.63,49.63,59701.0,41.428,41.4363,41.378,41.378,59701.0
2019-05-16 13:40:00,49.64,49.66,49.61,49.63,46967.0,41.3863,41.403,41.3613,41.378,46967.0
2019-05-16 13:45:00,49.63,49.64,49.57,49.58,93441.0,41.378,41.3863,41.3279,41.3363,93441.0
2019-05-16 13:50:00,49.58,49.59,49.56,49.57,83992.0,41.3363,41.3446,41.3196,41.3279,83992.0
2019-05-16 13:55:00,49.56,49.58,49.55,49.56,126391.0,41.3196,41.3363,41.3113,41.3196,126391.0
2019-05-16 14:00:00,49.56,49.59,49.53,49.57,233377.0,41.3196,41.3446,41.2946,41.3279,233377.0
2019-05-16 14:05:00,49.57,49.58,49.53,49.53,277244.0,41.3279,41.3363,41.2946,41.2946,277244.0
2019-05-16 14:10:00,49.51,49.52,49.49,49.5,75726.0,41.2779,41.2863,41.2612,41.2696,75726.0
2019-05-16 14:15:00,49.5,49.54,49.5,49.52,35566.0,41.2696,41.3029,41.2696,41.2863,35566.0
2019-05-16 14:20:00,49.52,49.55,49.5,49.55,42317.0,41.2863,41.3113,41.2696,41.3113,42317.0
2019-05-16 14:25:00,49.54,49.59,49.54,49.59,184378.0,41.3029,41.3446,41.3029,41.3446,184378.0
2019-05-16 14:30:00,49.59,49.59,49.54,49.55,42227.0,41.3446,41.3446,41.3029,41.3113,42227.0
2019-05-16 14:35:00,49.55,49.59,49.54,49.56,55047.0,41.3113,41.3446,41.3029,41.3196,55047.0
2019-05-16 14:40:00,49.56,49.58,49.53,49.54,639281.0,41.3196,41.3363,41.2946,41.3029,639281.0
2019-05-16 14:45:00,49.54,49.57,49.52,49.52,1053533.0,41.3029,41.3279,41.2863,41.2863,1053533.0
2019-05-16 14:50:00,49.53,49.54,49.49,49.49,103558.0,41.2946,41.3029,41.2612,41.2612,103558.0
2019-05-16 14:55:00,49.5,49.5,49.46,49.48,84557.0,41.2696,41.2696,41.2362,41.2529,84557.0
2019-05-16 15:00:00,49.48,49.49,49.44,49.47,91344.0,41.2529,41.2612,41.2196,41.2446,91344.0
2019-05-16 15:05:00,49.47,49.48,49.4,49.42,228209.0,41.2446,41.2529,41.1862,41.2029,228209.0
2019-05-16 15:10:00,49.42,49.47,49.42,49.45,119258.0,41.2029,41.2446,41.2029,41.2279,119258.0
2019-05-16 15:15:00,49.45,49.46,49.42,49.42,101873.0,41.2279,41.2362,41.2029,41.2029,101873.0
2019-05-16 15:20:00,49.42,49.45,49.41,49.43,206326.0,41.2029,41.2279,41.1946,41.2112,206326.0
2019-05-16 15:25:00,49.43,49.46,49.41,49.44,87582.0,41.2112,41.2362,41.1946,41.2196,87582.0
2019-05-16 15:30:00,49.44,49.45,49.4,49.45,65917.0,41.2196,41.2279,41.1862,41.2279,65917.0
2019-05-16 15:35:00,49.45,49.45,49.39,49.39,60960.0,41.2279,41.2279,41.1779,41.1779,60960.0
2019-05-16 15:40:00,49.4,49.41,49.36,49.39,139232.0,41.1862,41.1946,41.1529,41.1779,139232.0
2019-05-16 15:45:00,49.4,49.42,49.38,49.4,151672.0,41.1862,41.2029,41.1695,41.1862,151672.0
2019-05-16 15:50:00,49.41,49.43,49.37,49.41,1217912.0,41.1946,41.2112,41.1612,41.1946,1217912.0
2019-05-16 15:55:00,49.41,49.43,49.39,49.4,1101117.0,41.1946,41.2112,41.1779,41.1862,1101117.0
2019-05-17 09:30:00,48.58,48.68,48.55,48.63,138023.0,40.5026,40.5859,40.4775,40.5442,138023.0
2019-05-17 09:35:00,48.64,48.74,48.63,48.74,227882.0,40.5526,40.636,40.5442,40.636,227882.0
2019-05-17 09:40:00,48.74,48.81,48.74,48.75,280269.0,40.636,40.6943,40.636,40.6443,280269.0
2019-05-17 09:45:00,48.75,48.78,48.74,48.76,179243.0,40.6443,40.6693,40.636,40.6526,179243.0
2019-05-17 09:50:00,48.75,48.75,48.66,48.7,149193.0,40.6443,40.6443,40.5693,40.6026,149193.0
2019-05-17 09:55:00,48.7,48.72,48.67,48.71,144728.0,40.6026,40.6193,40.5776,40.6109,144728.0
2019-05-17 10:00:00,48.7,48.76,48.64,48.68,250012.0,40.6026,40.6526,40.5526,40.5859,250012.0
2019-05-17 10:05:00,48.67,48.72,48.65,48.67,121062.0,40.5776,40.6193,40.5609,40.5776,121062.0
2019-05-17 10:10:00,48.67,48.72,48.61,48.63,63111.0,40.5776,40.6193,40.5276,40.5442,63111.0
2019-05-17 10:15:00,48.62,48.7,48.61,48.69,181865.0,40.5359,40.6026,40.5276,40.5943,181865.0
2019-05-17 10:20:00,48.69,48.75,48.68,48.75,401606.0,40.5943,40.6443,40.5859,40.6443,401606.0
2019-05-17 10:25:00,48.75,48.8,48.72,48.78,103072.0,40.6443,40.686,40.6193,40.6693,103072.0
2019-05-17 10:30:00,48.79,48.84,48.77,48.82,103277.0,40.6776,40.7193,40.661,40.7027,103277.0
2019-05-17 10:35:00,48.82,48.82,48.73,48.77,54489.0,40.7027,40.7027,40.6276,40.661,54489.0
2019-05-17 10:40:00,48.78,48.82,48.77,48.8,123122.0,40.6693,40.7027,40.661,40.686,123122.0
2019-05-17 10:45:00,48.81,48.83,48.78,48.82,55251.0,40.6943,40.711,40.6693,40.7027,55251.0
2019-05-17 10:50:00,48.81,48.87,48.81,48.87,510274.0,40.6943,40.7443,40.6943,40.7443,510274.0
2019-05-17 10:55:00,48.86,48.92,48.84,48.88,145338.0,40.736,40.786,40.7193,40.7527,145338.0
2019-05-17 11:00:00,48.88,48.91,48.85,48.86,90573.0,40.7527,40.7777,40.7277,40.736,90573.0
2019-05-17 11:05:00,48.86,48.88,48.83,48.84,64806.0,40.736,40.7527,40.711,40.7193,64806.0
2019-05-17 11:10:00,48.84,48.87,48.83,48.86,58522.0,40.7193,40.7443,40.711,40.736,58522.0
2019-05-17 11:15:00,48.86,48.88,48.79,48.8,49134.0,40.736,40.7527,40.6776,40.686,49134.0
2019-05-17 11:20:00,48.8,48.83,48.78,48.8,29829.0,40.686,40.711,40.6693,40.686,29829.0
2019-05-17 11:25:00,48.8,48.81,48.76,48.78,65650.0,40.686,40.6943,40.6526,40.6693,65650.0
2019-05-17 11:30:00,48.79,48.79,48.72,48.75,112241.0,40.6776,40.6776,40.6193,40.6443,112241.0
2019-05-17 11:35:00,48.74,48.74,48.71,48.73,127953.0,40.636,40.636,40.6109,40.6276,127953.0
2019-05-17 11:40:00,48.73,48.73,48.66,48.69,62731.0,40.6276,40.6276,40.5693,40.5943,62731.0
2019-05-17 11:45:00,48.69,48.71,48.67,48.68,27707.0,40.5943,40.6109,40.5776,40.5859,27707.0
2019-05-17 11:50:00,48.67,48.72,48.66,48.71,44670.0,40.5776,40.6193,40.5693,40.6109,44670.0
2019-05-17 11:55:00,48.72,48.73,48.68,48.72,68739.0,40.6193,40.6276,40.5859,40.6193,68739.0
2019-05-17 12:00:00,48.71,48.73,48.68,48.69,61189.0,40.6109,40.6276,40.5859,40.5943,61189.0
2019-05-17 12:05:00,48.68,48.68,48.63,48.64,127547.0,40.5859,40.5859,40.5442,40.5526,127547.0
2019-05-17 12:10:00,48.64,48.65,48.62,48.63,49215.0,40.5526,40.5609,40.5359,40.5442,49215.0
2019-05-17 12:15:00,48.63,48.7,48.62,48.69,34406.0,40.5442,40.6026,40.5359,40.5943,34406.0
2019-05-17 12:20:00,48.69,48.72,48.68,48.7,77248.0,40.5943,40.6193,40.5859,40.6026,77248.0
2019-05-17 12:25:00,48.71,48.72,48.66,48.68,91071.0,40.6109,40.6193,40.5693,40.5859,91071.0
2019-05-17 12:30:00,48.68,48.69,48.65,48.68,73313.0,40.5859,40.5943,40.5609,40.5859,73313.0
2019-05-17 12:35:00,48.68,48.7,48.67,48.69,57007.0,40.5859,40.6026,40.5776,40.5943,57007.0
2019-05-17 12:40:00,48.69,48.76,48.68,48.75,50122.0,40.5943,40.6526,40.5859,40.6443,50122.0
2019-05-17 12:45:00,48.75,48.75,48.72,48.73,43009.0,40.6443,40.6443,40.6193,40.6276,43009.0
2019-05-17 12:50:00,48.73,48.75,48.71,48.73,33333.0,40.6276,40.6443,40.6109,40.6276,33333.0
2019-05-17 12:55:00,48.73,48.74,48.71,48.72,20356.0,40.6276,40.636,40.6109,40.6193,20356.0
2019-05-17 13:00:00,48.72,48.73,48.69,48.71,66250.0,40.6193,40.6276,40.5943,40.6109,66250.0
2019-05-17 13:05:00,48.72,48.75,48.72,48.75,140882.0,40.6193,40.6443,40.6193,40.6443,140882.0
2019-05-17 13:10:00,48.75,48.77,48.74,48.76,174943.0,40.6443,40.661,40.636,40.6526,174943.0
2019-05-17 13:15:00,48.76,48.8,48.74,48.78,147702.0,40.6526,40.686,40.636,40.6693,147702.0
2019-05-17 13:20:00,48.78,48.79,48.75,48.76,94335.0,40.6693,40.6776,40.6443,40.6526,94335.0
2019-05-17 13:25:00,48.76,48.76,48.71,48.72,81959.0,40.6526,40.6526,40.6109,40.6193,81959.0
2019-05-17 13:30:00,48.71,48.71,48.67,48.71,153766.0,40.6109,40.6109,40.5776,40.6109,153766.0
2019-05-17 13:35:00,48.71,48.73,48.69,48.73,100588.0,40.6109,40.6276,40.5943,40.6276,100588.0
2019-05-17 13:40:00,48.73,48.75,48.69,48.72,165208.0,40.6276,40.6443,40.5943,40.6193,165208.0
2019-05-17 13:45:00,48.71,48.75,48.69,48.75,104691.0,40.6109,40.6443,40.5943,40.6443,104691.0
2019-05-17 13:50:00,48.75,48.75,48.69,48.72,80001.0,40.6443,40.6443,40.5943,40.6193,80001.0
2019-05-17 13:55:00,48.71,48.72,48.69,48.7,33653.0,40.6109,40.6193,40.5943,40.6026,33653.0
2019-05-17 14:00:00,48.7,48.71,48.67,48.67,36345.0,40.6026,40.6109,40.5776,40.5776,36345.0
2019-05-17 14:05:00,48.68,48.7,48.66,48.69,26951.0,40.5859,40.6026,40.5693,40.5943,26951.0
2019-05-17 14:10:00,48.7,48.7,48.66,48.7,78322.0,40.6026,40.6026,40.5693,40.6026,78322.0
2019-05-17 14:15:00,48.7,48.7,48.66,48.67,761734.0,40.6026,40.6026,40.5693,40.5776,761734.0
2019-05-17 14:20:00,48.66,48.69,48.65,48.68,170452.0,40.5693,40.5943,40.5609,40.5859,170452.0
2019-05-17 14:25:00,48.68,48.69,48.66,48.66,43136.0,40.5859,40.5943,40.5693,40.5693,43136.0
2019-05-17 14:30:00,48.66,48.68,48.65,48.67,67960.0,40.5693,40.5859,40.5609,40.5776,67960.0
2019-05-17 14:35:00,48.66,48.71,48.66,48.7,103780.0,40.5693,40.6109,40.5693,40.6026,103780.0
2019-05-17 14:40:00,48.69,48.71,48.67,48.7,56234.0,40.5943,40.6109,40.5776,40.6026,56234.0
2019-05-17 14:45:00,48.71,48.71,48.68,48.7,49352.0,40.6109,40.6109,40.5859,40.6026,49352.0
2019-05-17 14:50:00,48.7,48.71,48.68,48.69,166966.0,40.6026,40.6109,40.5859,40.5943,166966.0
2019-05-17 14:55:00,48.69,48.71,48.69,48.7,87525.0,40.5943,40.6109,40.5943,40.6026,87525.0
2019-05-17 15:00:00,48.7,48.7,48.56,48.59,157322.0,40.6026,40.6026,40.4859,40.5109,157322.0
2019-05-17 15:05:00,48.6,48.6,48.52,48.53,218409.0,40.5192,40.5192,40.4525,40.4609,218409.0
2019-05-17 15:10:00,48.52,48.56,48.48,48.54,278841.0,40.4525,40.4859,40.4192,40.4692,278841.0
2019-05-17 15:15:00,48.54,48.55,48.48,48.51,102244.0,40.4692,40.4775,40.4192,40.4442,102244.0
2019-05-17 15:20:00,48.51,48.58,48.5,48.57,102996.0,40.4442,40.5026,40.4359,40.4942,102996.0
2019-05-17 15:25:00,48.57,48.6,48.54,48.59,145464.0,40.4942,40.5192,40.4692,40.5109,145464.0
2019-05-17 15:30:00,48.59,48.59,48.53,48.55,177860.0,40.5109,40.5109,40.4609,40.4775,177860.0
2019-05-17 15:35:00,48.55,48.59,48.51,48.53,101722.0,40.4775,40.5109,40.4442,40.4609,101722.0
2019-05-17 15:40:00,48.53,48.59,48.48,48.57,162981.0,40.4609,40.5109,40.4192,40.4942,162981.0
2019-05-17 15:45:00,48.57,48.58,48.49,48.54,226199.0,40.4942,40.5026,40.4275,40.4692,226199.0
2019-05-17 15:50:00,48.54,48.58,48.5,48.55,204441.0,40.4692,40.5026,40.4359,40.4775,204441.0
2019-05-17 15:55:00,48.55,48.61,48.54,48.54,551514.0,40.4775,40.5276,40.4692,40.4692,551514.0
2019-05-20 09:30:00,48.38,48.39,48.26,48.28,376050.0,40.3358,40.3441,40.2358,40.2524,376050.0
2019-05-20 09:35:00,48.27,48.27,48.15,48.19,492519.0,40.2441,40.2441,40.1441,40.1774,492519.0
2019-05-20 09:40:00,48.18,48.25,48.16,48.23,80971.0,40.1691,40.2274,40.1524,40.2108,80971.0
2019-05-20 09:45:00,48.25,48.33,48.23,48.25,143365.0,40.2274,40.2941,40.2108,40.2274,143365.0
2019-05-20 09:50:00,48.25,48.27,48.2,48.23,189208.0,40.2274,40.2441,40.1857,40.2108,189208.0
2019-05-20 09:55:00,48.24,48.34,48.24,48.34,269135.0,40.2191,40.3025,40.2191,40.3025,269135.0
2019-05-20 10:00:00,48.34,48.35,48.3,48.34,287071.0,40.3025,40.3108,40.2691,40.3025,287071.0
2019-05-20 10:05:00,48.34,48.4,48.34,48.38,308438.0,40.3025,40.3525,40.3025,40.3358,308438.0
2019-05-20 10:10:00,48.38,48.44,48.34,48.41,181253.0,40.3358,40.3858,40.3025,40.3608,181253.0
2019-05-20 10:15:00,48.4,48.47,48.4,48.42,266103.0,40.3525,40.4108,40.3525,40.3692,266103.0
2019-05-20 10:20:00,48.43,48.48,48.41,48.48,220945.0,40.3775,40.4192,40.3608,40.4192,220945.0
2019-05-20 10:25:00,48.48,48.53,48.47,48.48,277743.0,40.4192,40.4609,40.4108,40.4192,277743.0
2019-05-20 10:30:00,48.48,48.53,48.46,48.53,521619.0,40.4192,40.4609,40.4025,40.4609,521619.0
2019-05-20 10:35:00,48.53,48.55,48.5,48.51,109889.0,40.4609,40.4775,40.4359,40.4442,109889.0
2019-05-20 10:40:00,48.52,48.53,48.48,48.48,121353.0,40.4525,40.4609,40.4192,40.4192,121353.0
2019-05-20 10:45:00,48.48,48.51,48.44,48.45,91229.0,40.4192,40.4442,40.3858,40.3942,91229.0
2019-05-20 10:50:00,48.45,48.47,48.42,48.45,158998.0,40.3942,40.4108,40.3692,40.3942,158998.0
2019-05-20 10:55:00,48.45,48.5,48.45,48.5,38970.0,40.3942,40.4359,40.3942,40.4359,38970.0
2019-05-20 11:00:00,48.5,48.52,48.41,48.42,132535.0,40.4359,40.4525,40.3608,40.3692,132535.0
2019-05-20 11:05:00,48.42,48.42,48.37,48.38,80973.0,40.3692,40.3692,40.3275,40.3358,80973.0
2019-05-20 11:10:00,48.38,48.43,48.37,48.39,61632.0,40.3358,40.3775,40.3275,40.3441,61632.0
2019-05-20 11:15:00,48.39,48.4,48.37,48.37,194654.0,40.3441,40.3525,40.3275,40.3275,194654.0
2019-05-20 11:20:00,48.37,48.39,48.34,48.38,60800.0,40.3275,40.3441,40.3025,40.3358,60800.0
2019-05-20 11:25:00,48.37,48.41,48.36,48.39,75659.0,40.3275,40.3608,40.3191,40.3441,75659.0
2019-05-20 11:30:00,48.39,48.45,48.39,48.43,29555.0,40.3441,40.3942,40.3441,40.3775,29555.0
2019-05-20 11:35:00,48.43,48.43,48.35,48.39,75136.0,40.3775,40.3775,40.3108,40.3441,75136.0
2019-05-20 11:40:00,48.39,48.41,48.37,48.4,40276.0,40.3441,40.3608,40.3275,40.3525,40276.0
2019-05-20 11:45:00,48.41,48.44,48.39,48.41,94468.0,40.3608,40.3858,40.3441,40.3608,94468.0
2019-05-20 11:50:00,48.41,48.45,48.38,48.39,121710.0,40.3608,40.3942,40.3358,40.3441,121710.0
2019-05-20 11:55:00,48.38,48.41,48.35,48.38,87612.0,40.3358,40.3608,40.3108,40.3358,87612.0
2019-05-20 12:00:00,48.38,48.44,48.36,48.43,83097.0,40.3358,40.3858,40.3191,40.3775,83097.0
2019-05-20 12:05:00,48.43,48.45,48.42,48.43,70527.0,40.3775,40.3942,40.3692,40.3775,70527.0
2019-05-20 12:10:00,48.43,48.46,48.43,48.46,50649.0,40.3775,40.4025,40.3775,40.4025,50649.0
2019-05-20 12:15:00,48.46,48.49,48.45,48.48,73209.0,40.4025,40.4275,40.3942,40.4192,73209.0
2019-05-20 12:20:00,48.47,48.5,48.47,48.49,35982.0,40.4108,40.4359,40.4108,40.4275,35982.0
2019-05-20 12:25:00,48.49,48.5,48.41,48.42,58917.0,40.4275,40.4359,40.3608,40.3692,58917.0
2019-05-20 12:30:00,48.42,48.43,48.39,48.42,123452.0,40.3692,40.3775,40.3441,40.3692,123452.0
2019-05-20 12:35:00,48.42,48.47,48.42,48.45,53063.0,40.3692,40.4108,40.3692,40.3942,53063.0
2019-05-20 12:40:00,48.46,48.46,48.42,48.43,59687.0,40.4025,40.4025,40.3692,40.3775,59687.0
2019-05-20 12:45:00,48.43,48.45,48.42,48.43,32009.0,40.3775,40.3942,40.3692,40.3775,32009.0
2019-05-20 12:50:00,48.43,48.44,48.4,48.41,60129.0,40.3775,40.3858,40.3525,40.3608,60129.0
2019-05-20 12:55:00,48.4,48.42,48.37,48.39,27983.0,40.3525,40.3692,40.3275,40.3441,27983.0
2019-05-20 13:00:00,48.38,48.4,48.35,48.35,122898.0,40.3358,40.3525,40.3108,40.3108,122898.0
2019-05-20 13:05:00,48.36,48.4,48.36,48.4,32130.0,40.3191,40.3525,40.3191,40.3525,32130.0
2019-05-20 13:10:00,48.4,48.42,48.39,48.42,53594.0,40.3525,40.3692,40.3441,40.3692,53594.0
2019-05-20 13:15:00,48.42,48.44,48.41,48.42,28463.0,40.3692,40.3858,40.3608,40.3692,28463.0
2019-05-20 13:20:00,48.43,48.44,48.39,48.4,43215.0,40.3775,40.3858,40.3441,40.3525,43215.0
2019-05-20 13:25:00,48.39,48.42,48.38,48.4,24088.0,40.3441,40.3692,40.3358,40.3525,24088.0
2019-05-20 13:30:00,48.39,48.4,48.37,48.37,33730.0,40.3441,40.3525,40.3275,40.3275,33730.0
2019-05-20 13:35:00,48.38,48.39,48.37,48.38,13832.0,40.3358,40.3441,40.3275,40.3358,13832.0
2019-05-20 13:40:00,48.38,48.38,48.35,48.35,22339.0,40.3358,40.3358,40.3108,40.3108,22339.0
2019-05-20 13:45:00,48.36,48.39,48.35,48.39,28936.0,40.3191,40.3441,40.3108,40.3441,28936.0
2019-05-20 13:50:00,48.39,48.39,48.36,48.36,63864.0,40.3441,40.3441,40.3191,40.3191,63864.0
2019-05-20 13:55:00,48.36,48.37,48.34,48.37,26986.0,40.3191,40.3275,40.3025,40.3275,26986.0
2019-05-20 14:00:00,48.37,48.37,48.32,48.33,21206.0,40.3275,40.3275,40.2858,40.2941,21206.0
2019-05-20 14:05:00,48.34,48.36,48.33,48.34,14309.0,40.3025,40.3191,40.2941,40.3025,14309.0
2019-05-20 14:10:00,48.34,48.38,48.33,48.35,41366.0,40.3025,40.3358,40.2941,40.3108,41366.0
2019-05-20 14:15:00,48.35,48.38,48.33,48.37,91302.0,40.3108,40.3358,40.2941,40.3275,91302.0
2019-05-20 14:20:00,48.37,48.38,48.35,48.37,34571.0,40.3275,40.3358,40.3108,40.3275,34571.0
2019-05-20 14:25:00,48.37,48.39,48.36,48.37,87877.0,40.3275,40.3441,40.3191,40.3275,87877.0
2019-05-20 14:30:00,48.38,48.39,48.35,48.36,58301.0,40.3358,40.3441,40.3108,40.3191,58301.0
2019-05-20 14:35:00,48.36,48.36,48.29,48.3,46097.0,40.3191,40.3191,40.2608,40.2691,46097.0
2019-05-20 14:40:00,48.3,48.34,48.3,48.33,63297.0,40.2691,40.3025,40.2691,40.2941,63297.0
2019-05-20 14:45:00,48.33,48.33,48.29,48.3,62217.0,40.2941,40.2941,40.2608,40.2691,62217.0
2019-05-20 14:50:00,48.3,48.31,48.29,48.3,118751.0,40.2691,40.2774,40.2608,40.2691,118751.0
2019-05-20 14:55:00,48.3,48.33,48.29,48.33,78015.0,40.2691,40.2941,40.2608,40.2941,78015.0
2019-05-20 15:00:00,48.32,48.33,48.3,48.32,117149.0,40.2858,40.2941,40.2691,40.2858,117149.0
2019-05-20 15:05:00,48.31,48.33,48.3,48.31,60383.0,40.2774,40.2941,40.2691,40.2774,60383.0
2019-05-20 15:10:00,48.31,48.32,48.27,48.29,81690.0,40.2774,40.2858,40.2441,40.2608,81690.0
2019-05-20 15:15:00,48.29,48.35,48.27,48.34,131651.0,40.2608,40.3108,40.2441,40.3025,131651.0
2019-05-20 15:20:00,48.34,48.36,48.31,48.33,80048.0,40.3025,40.3191,40.2774,40.2941,80048.0
2019-05-20 15:25:00,48.32,48.38,48.31,48.38,137533.0,40.2858,40.3358,40.2774,40.3358,137533.0
2019-05-20 15:30:00,48.39,48.4,48.36,48.4,63383.0,40.3441,40.3525,40.3191,40.3525,63383.0
2019-05-20 15:35:00,48.4,48.44,48.39,48.42,160129.0,40.3525,40.3858,40.3441,40.3692,160129.0
2019-05-20 15:40:00,48.42,48.42,48.39,48.4,48061.0,40.3692,40.3692,40.3441,40.3525,48061.0
2019-05-20 15:45:00,48.4,48.41,48.37,48.38,141868.0,40.3525,40.3608,40.3275,40.3358,141868.0
2019-05-20 15:50:00,48.39,48.42,48.37,48.41,95900.0,40.3441,40.3692,40.3275,40.3608,95900.0
2019-05-20 15:55:00,48.41,48.42,48.33,48.33,290638.0,40.3608,40.3692,40.2941,40.2941,290638.0
2019-05-21 09:30:00,48.68,48.73,48.64,48.66,191702.0,40.5859,40.6276,40.5526,40.5693,191702.0
2019-05-21 09:35:00,48.66,48.66,48.57,48.61,408854.0,40.5693,40.5693,40.4942,40.5276,408854.0
2019-05-21 09:40:00,48.61,48.64,48.59,48.59,109292.0,40.5276,40.5526,40.5109,40.5109,109292.0
2019-05-21 09:45:00,48.59,48.65,48.55,48.64,113504.0,40.5109,40.5609,40.4775,40.5526,113504.0
2019-05-21 09:50:00,48.63,48.63,48.57,48.6,123327.0,40.5442,40.5442,40.4942,40.5192,123327.0
2019-05-21 09:55:00,48.6,48.61,48.57,48.61,60233.0,40.5192,40.5276,40.4942,40.5276,60233.0
2019-05-21 10:00:00,48.61,48.67,48.61,48.65,45053.0,40.5276,40.5776,40.5276,40.5609,45053.0
2019-05-21 10:05:00,48.65,48.67,48.6,48.61,709969.0,40.5609,40.5776,40.5192,40.5276,709969.0
2019-05-21 10:10:00,48.61,48.62,48.56,48.58,758311.0,40.5276,40.5359,40.4859,40.5026,758311.0
2019-05-21 10:15:00,48.57,48.63,48.56,48.6,154730.0,40.4942,40.5442,40.4859,40.5192,154730.0
2019-05-21 10:20:00,48.62,48.66,48.62,48.65,41289.0,40.5359,40.5693,40.5359,40.5609,41289.0
2019-05-21 10:25:00,48.65,48.68,48.63,48.66,230973.0,40.5609,40.5859,40.5442,40.5693,230973.0
2019-05-21 10:30:00,48.66,48.74,48.65,48.74,217598.0,40.5693,40.636,40.5609,40.636,217598.0
2019-05-21 10:35:00,48.74,48.75,48.7,48.74,42655.0,40.636,40.6443,40.6026,40.636,42655.0
2019-05-21 10:40:00,48.75,48.8,48.73,48.79,53446.0,40.6443,40.686,40.6276,40.6776,53446.0
2019-05-21 10:45:00,48.79,48.82,48.77,48.78,176157.0,40.6776,40.7027,40.661,40.6693,176157.0
2019-05-21 10:50:00,48.78,48.8,48.76,48.78,63845.0,40.6693,40.686,40.6526,40.6693,63845.0
2019-05-21 10:55:00,48.78,48.85,48.78,48.8,155743.0,40.6693,40.7277,40.6693,40.686,155743.0
2019-05-21 11:00:00,48.81,48.83,48.75,48.76,67204.0,40.6943,40.711,40.6443,40.6526,67204.0
2019-05-21 11:05:00,48.76,48.84,48.76,48.83,165640.0,40.6526,40.7193,40.6526,40.711,165640.0
2019-05-21 11:10:00,48.84,48.84,48.81,48.84,66745.0,40.7193,40.7193,40.6943,40.7193,66745.0
2019-05-21 11:15:00,48.84,48.86,48.81,48.81,98548.0,40.7193,40.736,40.6943,40.6943,98548.0
2019-05-21 11:20:00,48.81,48.82,48.77,48.79,128627.0,40.6943,40.7027,40.661,40.6776,128627.0
2019-05-21 11:25:00,48.8,48.82,48.78,48.79,48967.0,40.686,40.7027,40.6693,40.6776,48967.0
2019-05-21 11:30:00,48.79,48.8,48.76,48.76,76408.0,40.6776,40.686,40.6526,40.6526,76408.0
2019-05-21 11:35:00,48.76,48.77,48.74,48.77,93801.0,40.6526,40.661,40.636,40.661,93801.0
2019-05-21 11:40:00,48.77,48.78,48.73,48.74,101666.0,40.661,40.6693,40.6276,40.636,101666.0
2019-05-21 11:45:00,48.74,48.76,48.71,48.72,82464.0,40.636,40.6526,40.6109,40.6193,82464.0
2019-05-21 11:50:00,48.72,48.74,48.7,48.72,418165.0,40.6193,40.636,40.6026,40.6193,418165.0
2019-05-21 11:55:00,48.71,48.76,48.71,48.74,137543.0,40.6109,40.6526,40.6109,40.636,137543.0
2019-05-21 12:00:00,48.74,48.8,48.74,48.76,115960.0,40.636,40.686,40.636,40.6526,115960.0
2019-05-21 12:05:00,48.76,48.78,48.75,48.75,260902.0,40.6526,40.6693,40.6443,40.6443,260902.0
2019-05-21 12:10:00,48.78,48.8,48.76,48.8,43852.0,40.6693,40.686,40.6526,40.686,43852.0
2019-05-21 12:15:00,48.8,48.8,48.76,48.78,53292.0,40.686,40.686,40.6526,40.6693,53292.0
2019-05-21 12:20:00,48.78,48.8,48.77,48.79,29630.0,40.6693,40.686,40.661,40.6776,29630.0
2019-05-21 12:25:00,48.78,48.8,48.77,48.79,38905.0,40.6693,40.686,40.661,40.6776,38905.0
2019-05-21 12:30:00,48.8,48.81,48.78,48.8,29507.0,40.686,40.6943,40.6693,40.686,29507.0
2019-05-21 12:35:00,48.79,48.81,48.79,48.8,27995.0,40.6776,40.6943,40.6776,40.686,27995.0
2019-05-21 12:40:00,48.8,48.84,48.8,48.84,72579.0,40.686,40.7193,40.686,40.7193,72579.0
2019-05-21 12:45:00,48.84,48.85,48.81,48.84,27061.0,40.7193,40.7277,40.6943,40.7193,27061.0
2019-05-21 12:50:00,48.84,48.87,48.84,48.87,23440.0,40.7193,40.7443,40.7193,40.7443,23440.0
2019-05-21 12:55:00,48.86,48.89,48.85,48.89,46467.0,40.736,40.761,40.7277,40.761,46467.0
2019-05-21 13:00:00,48.89,48.9,48.87,48.88,74552.0,40.761,40.7693,40.7443,40.7527,74552.0
2019-05-21 13:05:00,48.88,48.89,48.86,48.87,57802.0,40.7527,40.761,40.736,40.7443,57802.0
2019-05-21 13:10:00,48.88,48.9,48.87,48.9,22562.0,40.7527,40.7693,40.7443,40.7693,22562.0
2019-05-21 13:15:00,48.89,48.9,48.87,48.89,28511.0,40.761,40.7693,40.7443,40.761,28511.0
2019-05-21 13:20:00,48.89,48.91,48.88,48.9,26020.0,40.761,40.7777,40.7527,40.7693,26020.0
2019-05-21 13:25:00,48.9,48.91,48.89,48.9,39921.0,40.7693,40.7777,40.761,40.7693,39921.0
2019-05-21 13:30:00,48.9,48.92,48.9,48.92,13889.0,40.7693,40.786,40.7693,40.786,13889.0
2019-05-21 13:35:00,48.93,48.93,48.9,48.91,80906.0,40.7944,40.7944,40.7693,40.7777,80906.0
2019-05-21 13:40:00,48.9,48.93,48.9,48.92,56006.0,40.7693,40.7944,40.7693,40.786,56006.0
2019-05-21 13:45:00,48.93,48.96,48.92,48.94,31386.0,40.7944,40.8194,40.786,40.8027,31386.0
2019-05-21 13:50:00,48.94,48.94,48.92,48.93,50103.0,40.8027,40.8027,40.786,40.7944,50103.0
2019-05-21 13:55:00,48.93,48.94,48.9,48.91,32969.0,40.7944,40.8027,40.7693,40.7777,32969.0
2019-05-21 14:00:00,48.92,48.93,48.91,48.91,93848.0,40.786,40.7944,40.7777,40.7777,93848.0
2019-05-21 14:05:00,48.91,48.92,48.89,48.9,37641.0,40.7777,40.786,40.761,40.7693,37641.0
2019-05-21 14:10:00,48.9,48.91,48.87,48.9,67179.0,40.7693,40.7777,40.7443,40.7693,67179.0
2019-05-21 14:15:00,48.9,48.92,48.88,48.92,22054.0,40.7693,40.786,40.7527,40.786,22054.0
2019-05-21 14:20:00,48.92,48.92,48.89,48.9,44682.0,40.786,40.786,40.761,40.7693,44682.0
2019-05-21 14:25:00,48.9,48.91,48.88,48.9,35852.0,40.7693,40.7777,40.7527,40.7693,35852.0
2019-05-21 14:30:00,48.9,48.9,48.87,48.87,29813.0,40.7693,40.7693,40.7443,40.7443,29813.0
2019-05-21 14:35:00,48.88,48.91,48.86,48.9,84927.0,40.7527,40.7777,40.736,40.7693,84927.0
2019-05-21 14:40:00,48.91,48.91,48.88,48.9,53278.0,40.7777,40.7777,40.7527,40.7693,53278.0
2019-05-21 14:45:00,48.9,48.92,48.89,48.9,76289.0,40.7693,40.786,40.761,40.7693,76289.0
2019-05-21 14:50:00,48.9,48.92,48.88,48.89,134413.0,40.7693,40.786,40.7527,40.761,134413.0
2019-05-21 14:55:00,48.89,48.91,48.88,48.9,33389.0,40.761,40.7777,40.7527,40.7693,33389.0
2019-05-21 15:00:00,48.9,48.9,48.87,48.88,135434.0,40.7693,40.7693,40.7443,40.7527,135434.0
2019-05-21 15:05:00,48.88,48.9,48.87,48.9,35687.0,40.7527,40.7693,40.7443,40.7693,35687.0
2019-05-21 15:10:00,48.9,48.92,48.88,48.89,1142242.0,40.7693,40.786,40.7527,40.761,1142242.0
2019-05-21 15:15:00,48.89,48.9,48.87,48.89,113531.0,40.761,40.7693,40.7443,40.761,113531.0
2019-05-21 15:20:00,48.89,48.9,48.87,48.9,125487.0,40.761,40.7693,40.7443,40.7693,125487.0
2019-05-21 15:25:00,48.91,48.92,48.89,48.91,66599.0,40.7777,40.786,40.761,40.7777,66599.0
2019-05-21 15:30:00,48.91,48.93,48.9,48.91,88083.0,40.7777,40.7944,40.7693,40.7777,88083.0
2019-05-21 15:35:00,48.91,48.93,48.9,48.91,137034.0,40.7777,40.7944,40.7693,40.7777,137034.0
2019-05-21 15:40:00,48.92,48.93,48.88,48.89,78717.0,40.786,40.7944,40.7527,40.761,78717.0
2019-05-21 15:45:00,48.89,48.94,48.86,48.92,1242406.0,40.761,40.8027,40.736,40.786,1242406.0
2019-05-21 15:50:00,48.92,48.93,48.91,48.93,677861.0,40.786,40.7944,40.7777,40.7944,677861.0
2019-05-21 15:55:00,48.92,48.98,48.91,48.96,2301288.0,40.786,40.836,40.7777,40.8194,2301288.0
2019-05-22 09:30:00,48.89,48.95,48.89,48.91,311061.0,40.761,40.811,40.761,40.7777,311061.0
2019-05-22 09:35:00,48.91,48.93,48.85,48.86,268147.0,40.7777,40.7944,40.7277,40.736,268147.0
2019-05-22 09:40:00,48.87,48.88,48.83,48.86,131791.0,40.7443,40.7527,40.711,40.736,131791.0
2019-05-22 09:45:00,48.85,48.88,48.81,48.82,93842.0,40.7277,40.7527,40.6943,40.7027,93842.0
2019-05-22 09:50:00,48.83,48.86,48.79,48.86,57051.0,40.711,40.736,40.6776,40.736,57051.0
2019-05-22 09:55:00,48.87,48.87,48.84,48.87,147236.0,40.7443,40.7443,40.7193,40.7443,147236.0
2019-05-22 10:00:00,48.87,48.88,48.83,48.85,165367.0,40.7443,40.7527,40.711,40.7277,165367.0
2019-05-22 10:05:00,48.85,48.88,48.83,48.83,57545.0,40.7277,40.7527,40.711,40.711,57545.0
2019-05-22 10:10:00,48.83,48.84,48.77,48.8,114905.0,40.711,40.7193,40.661,40.686,114905.0
2019-05-22 10:15:00,48.8,48.92,48.8,48.84,324165.0,40.686,40.786,40.686,40.7193,324165.0
2019-05-22 10:20:00,48.84,48.88,48.81,48.87,32960.0,40.7193,40.7527,40.6943,40.7443,32960.0
2019-05-22 10:25:00,48.88,48.9,48.86,48.88,89586.0,40.7527,40.7693,40.736,40.7527,89586.0
2019-05-22 10:30:00,48.88,48.89,48.81,48.82,26704.0,40.7527,40.761,40.6943,40.7027,26704.0
2019-05-22 10:35:00,48.82,48.84,48.8,48.81,38186.0,40.7027,40.7193,40.686,40.6943,38186.0
2019-05-22 10:40:00,48.82,48.82,48.79,48.8,32138.0,40.7027,40.7027,40.6776,40.686,32138.0
2019-05-22 10:45:00,48.81,48.85,48.8,48.84,70666.0,40.6943,40.7277,40.686,40.7193,70666.0
2019-05-22 10:50:00,48.84,48.87,48.82,48.84,110243.0,40.7193,40.7443,40.7027,40.7193,110243.0
2019-05-22 10:55:00,48.83,48.83,48.78,48.82,43969.0,40.711,40.711,40.6693,40.7027,43969.0
2019-05-22 11:00:00,48.82,48.82,48.75,48.78,114558.0,40.7027,40.7027,40.6443,40.6693,114558.0
2019-05-22 11:05:00,48.78,48.8,48.76,48.78,20923.0,40.6693,40.686,40.6526,40.6693,20923.0
2019-05-22 11:10:00,48.79,48.83,48.78,48.83,47013.0,40.6776,40.711,40.6693,40.711,47013.0
2019-05-22 11:15:00,48.84,48.86,48.82,48.83,64470.0,40.7193,40.736,40.7027,40.711,64470.0
2019-05-22 11:20:00,48.83,48.84,48.79,48.79,19233.0,40.711,40.7193,40.6776,40.6776,19233.0
2019-05-22 11:25:00,48.79,48.85,48.79,48.84,56203.0,40.6776,40.7277,40.6776,40.7193,56203.0
2019-05-22 11:30:00,48.84,48.86,48.81,48.81,141720.0,40.7193,40.736,40.6943,40.6943,141720.0
2019-05-22 11:35:00,48.81,48.81,48.78,48.79,22400.0,40.6943,40.6943,40.6693,40.6776,22400.0
2019-05-22 11:40:00,48.8,48.82,48.78,48.79,38376.0,40.686,40.7027,40.6693,40.6776,38376.0
2019-05-22 11:45:00,48.8,48.81,48.77,48.8,38304.0,40.686,40.6943,40.661,40.686,38304.0
2019-05-22 11:50:00,48.81,48.82,48.77,48.79,48720.0,40.6943,40.7027,40.661,40.6776,48720.0
2019-05-22 11:55:00,48.78,48.84,48.78,48.82,32205.0,40.6693,40.7193,40.6693,40.7027,32205.0
2019-05-22 12:00:00,48.82,48.84,48.8,48.81,60226.0,40.7027,40.7193,40.686,40.6943,60226.0
2019-05-22 12:05:00,48.82,48.82,48.78,48.8,48399.0,40.7027,40.7027,40.6693,40.686,48399.0
2019-05-22 12:10:00,48.8,48.81,48.76,48.78,47450.0,40.686,40.6943,40.6526,40.6693,47450.0
2019-05-22 12:15:00,48.78,48.8,48.78,48.79,35138.0,40.6693,40.686,40.6693,40.6776,35138.0
2019-05-22 12:20:00,48.8,48.81,48.79,48.8,10876.0,40.686,40.6943,40.6776,40.686,10876.0
2019-05-22 12:25:00,48.8,48.81,48.77,48.8,30567.0,40.686,40.6943,40.661,40.686,30567.0
2019-05-22 12:30:00,48.8,48.81,48.77,48.79,19817.0,40.686,40.6943,40.661,40.6776,19817.0
2019-05-22 12:35:00,48.79,48.81,48.79,48.8,43680.0,40.6776,40.6943,40.6776,40.686,43680.0
2019-05-22 12:40:00,48.79,48.8,48.77,48.78,47125.0,40.6776,40.686,40.661,40.6693,47125.0
2019-05-22 12:45:00,48.78,48.79,48.77,48.78,205012.0,40.6693,40.6776,40.661,40.6693,205012.0
2019-05-22 12:50:00,48.78,48.79,48.76,48.77,145697.0,40.6693,40.6776,40.6526,40.661,145697.0
2019-05-22 12:55:00,48.78,48.79,48.76,48.76,34197.0,40.6693,40.6776,40.6526,40.6526,34197.0
2019-05-22 13:00:00,48.76,48.77,48.74,48.75,146328.0,40.6526,40.661,40.636,40.6443,146328.0
2019-05-22 13:05:00,48.75,48.75,48.7,48.71,91268.0,40.6443,40.6443,40.6026,40.6109,91268.0
2019-05-22 13:10:00,48.7,48.73,48.68,48.71,1573311.0,40.6026,40.6276,40.5859,40.6109,1573311.0
2019-05-22 13:15:00,48.72,48.74,48.71,48.72,316316.0,40.6193,40.636,40.6109,40.6193,316316.0
2019-05-22 13:20:00,48.72,48.73,48.69,48.72,169084.0,40.6193,40.6276,40.5943,40.6193,169084.0
2019-05-22 13:25:00,48.72,48.73,48.7,48.72,68399.0,40.6193,40.6276,40.6026,40.6193,68399.0
2019-05-22 13:30:00,48.72,48.72,48.7,48.72,40664.0,40.6193,40.6193,40.6026,40.6193,40664.0
2019-05-22 13:35:00,48.71,48.72,48.7,48.71,514670.0,40.6109,40.6193,40.6026,40.6109,514670.0
2019-05-22 13:40:00,48.71,48.76,48.69,48.75,1895682.0,40.6109,40.6526,40.5943,40.6443,1895682.0
2019-05-22 13:45:00,48.76,48.77,48.74,48.76,91189.0,40.6526,40.661,40.636,40.6526,91189.0
2019-05-22 13:50:00,48.77,48.81,48.76,48.8,30661.0,40.661,40.6943,40.6526,40.686,30661.0
2019-05-22 13:55:00,48.8,48.81,48.77,48.79,40132.0,40.686,40.6943,40.661,40.6776,40132.0
2019-05-22 14:00:00,48.78,48.81,48.75,48.76,154863.0,40.6693,40.6943,40.6443,40.6526,154863.0
2019-05-22 14:05:00,48.75,48.82,48.75,48.8,711156.0,40.6443,40.7027,40.6443,40.686,711156.0
2019-05-22 14:10:00,48.8,48.8,48.74,48.75,47726.0,40.686,40.686,40.636,40.6443,47726.0
2019-05-22 14:15:00,48.75,48.75,48.72,48.75,209421.0,40.6443,40.6443,40.6193,40.6443,209421.0
2019-05-22 14:20:00,48.76,48.78,48.74,48.76,27670.0,40.6526,40.6693,40.636,40.6526,27670.0
2019-05-22 14:25:00,48.77,48.79,48.77,48.79,85900.0,40.661,40.6776,40.661,40.6776,85900.0
2019-05-22 14:30:00,48.8,48.85,48.8,48.84,57584.0,40.686,40.7277,40.686,40.7193,57584.0
2019-05-22 14:35:00,48.84,48.86,48.84,48.84,89757.0,40.7193,40.736,40.7193,40.7193,89757.0
2019-05-22 14:40:00,48.85,48.86,48.83,48.85,56922.0,40.7277,40.736,40.711,40.7277,56922.0
2019-05-22 14:45:00,48.84,48.86,48.82,48.82,33811.0,40.7193,40.736,40.7027,40.7027,33811.0
2019-05-22 14:50:00,48.82,48.84,48.8,48.81,79586.0,40.7027,40.7193,40.686,40.6943,79586.0
2019-05-22 14:55:00,48.8,48.83,48.79,48.82,70414.0,40.686,40.711,40.6776,40.7027,70414.0
2019-05-22 15:00:00,48.83,48.83,48.8,48.82,175466.0,40.711,40.711,40.686,40.7027,175466.0
2019-05-22 15:05:00,48.82,48.83,48.79,48.81,70982.0,40.7027,40.711,40.6776,40.6943,70982.0
2019-05-22 15:10:00,48.81,48.82,48.8,48.81,109772.0,40.6943,40.7027,40.686,40.6943,109772.0
2019-05-22 15:15:00,48.82,48.82,48.79,48.81,149972.0,40.7027,40.7027,40.6776,40.6943,149972.0
2019-05-22 15:20:00,48.82,48.82,48.79,48.82,95528.0,40.7027,40.7027,40.6776,40.7027,95528.0
2019-05-22 15:25:00,48.82,48.84,48.81,48.81,39930.0,40.7027,40.7193,40.6943,40.6943,39930.0
2019-05-22 15:30:00,48.81,48.83,48.79,48.83,105058.0,40.6943,40.711,40.6776,40.711,105058.0
2019-05-22 15:35:00,48.83,48.85,48.82,48.84,105005.0,40.711,40.7277,40.7027,40.7193,105005.0
2019-05-22 15:40:00,48.83,48.84,48.81,48.82,220942.0,40.711,40.7193,40.6943,40.7027,220942.0
2019-05-22 15:45:00,48.82,48.84,48.81,48.82,174825.0,40.7027,40.7193,40.6943,40.7027,174825.0
2019-05-22 15:50:00,48.82,48.83,48.81,48.81,112382.0,40.7027,40.711,40.6943,40.6943,112382.0
2019-05-22 15:55:00,48.81,48.81,48.75,48.76,293477.0,40.6943,40.6943,40.6443,40.6526,293477.0
2019-05-23 09:30:00,48.06,48.1,47.98,48.02,268196.0,40.069,40.1024,40.0023,40.0357,268196.0
2019-05-23 09:35:00,48.03,48.04,47.99,48.0,204174.0,40.044,40.0523,40.0107,40.019,204174.0
2019-05-23 09:40:00,47.99,48.0,47.94,47.95,237310.0,40.0107,40.019,39.969,39.9773,237310.0
2019-05-23 09:45:00,47.94,47.99,47.92,47.98,293846.0,39.969,40.0107,39.9523,40.0023,293846.0
2019-05-23 09:50:00,47.98,47.98,47.93,47.95,211523.0,40.0023,40.0023,39.9606,39.9773,211523.0
2019-05-23 09:55:00,47.95,47.99,47.93,47.98,221081.0,39.9773,40.0107,39.9606,40.0023,221081.0
2019-05-23 10:00:00,47.97,48.09,47.95,48.08,206359.0,39.994,40.094,39.9773,40.0857,206359.0
2019-05-23 10:05:00,48.08,48.09,48.02,48.02,60540.0,40.0857,40.094,40.0357,40.0357,60540.0
2019-05-23 10:10:00,48.03,48.09,48.02,48.05,146805.0,40.044,40.094,40.0357,40.0607,146805.0
2019-05-23 10:15:00,48.05,48.09,48.02,48.02,162951.0,40.0607,40.094,40.0357,40.0357,162951.0
2019-05-23 10:20:00,48.03,48.06,47.99,48.05,249290.0,40.044,40.069,40.0107,40.0607,249290.0
2019-05-23 10:25:00,48.05,48.1,48.02,48.09,98601.0,40.0607,40.1024,40.0357,40.094,98601.0
2019-05-23 10:30:00,48.09,48.17,48.07,48.15,587773.0,40.094,40.1607,40.0774,40.1441,587773.0
2019-05-23 10:35:00,48.15,48.21,48.14,48.2,254123.0,40.1441,40.1941,40.1357,40.1857,254123.0
2019-05-23 10:40:00,48.21,48.23,48.17,48.17,450136.0,40.1941,40.2108,40.1607,40.1607,450136.0
2019-05-23 10:45:00,48.17,48.23,48.17,48.22,181988.0,40.1607,40.2108,40.1607,40.2024,181988.0
2019-05-23 10:50:00,48.22,48.28,48.21,48.26,201032.0,40.2024,40.2524,40.1941,40.2358,201032.0
2019-05-23 10:55:00,48.27,48.28,48.21,48.24,444388.0,40.2441,40.2524,40.1941,40.2191,444388.0
2019-05-23 11:00:00,48.23,48.24,48.17,48.19,748634.0,40.2108,40.2191,40.1607,40.1774,748634.0
2019-05-23 11:05:00,48.19,48.26,48.16,48.24,232370.0,40.1774,40.2358,40.1524,40.2191,232370.0
2019-05-23 11:10:00,48.24,48.25,48.2,48.2,318733.0,40.2191,40.2274,40.1857,40.1857,318733.0
2019-05-23 11:15:00,48.19,48.23,48.19,48.23,187812.0,40.1774,40.2108,40.1774,40.2108,187812.0
2019-05-23 11:20:00,48.22,48.24,48.18,48.2,98420.0,40.2024,40.2191,40.1691,40.1857,98420.0
2019-05-23 11:25:00,48.21,48.29,48.2,48.27,280869.0,40.1941,40.2608,40.1857,40.2441,280869.0
2019-05-23 11:30:00,48.26,48.29,48.23,48.23,131031.0,40.2358,40.2608,40.2108,40.2108,131031.0
2019-05-23 11:35:00,48.23,48.25,48.19,48.21,96945.0,40.2108,40.2274,40.1774,40.1941,96945.0
2019-05-23 11:40:00,48.21,48.21,48.18,48.18,69299.0,40.1941,40.1941,40.1691,40.1691,69299.0
2019-05-23 11:45:00,48.19,48.2,48.17,48.18,69362.0,40.1774,40.1857,40.1607,40.1691,69362.0
2019-05-23 11:50:00,48.19,48.22,48.17,48.18,61836.0,40.1774,40.2024,40.1607,40.1691,61836.0
2019-05-23 11:55:00,48.18,48.18,48.13,48.13,69818.0,40.1691,40.1691,40.1274,40.1274,69818.0
2019-05-23 12:00:00,48.13,48.15,48.12,48.14,99554.0,40.1274,40.1441,40.119,40.1357,99554.0
2019-05-23 12:05:00,48.13,48.19,48.1,48.13,97969.0,40.1274,40.1774,40.1024,40.1274,97969.0
2019-05-23 12:10:00,48.12,48.15,48.11,48.12,84819.0,40.119,40.1441,40.1107,40.119,84819.0
2019-05-23 12:15:00,48.12,48.13,48.08,48.1,145162.0,40.119,40.1274,40.0857,40.1024,145162.0
2019-05-23 12:20:00,48.11,48.12,48.08,48.09,86808.0,40.1107,40.119,40.0857,40.094,86808.0
2019-05-23 12:25:00,48.1,48.14,48.09,48.13,83828.0,40.1024,40.1357,40.094,40.1274,83828.0
2019-05-23 12:30:00,48.14,48.16,48.13,48.13,113104.0,40.1357,40.1524,40.1274,40.1274,113104.0
2019-05-23 12:35:00,48.13,48.15,48.11,48.12,168936.0,40.1274,40.1441,40.1107,40.119,168936.0
2019-05-23 12:40:00,48.12,48.15,48.11,48.13,73933.0,40.119,40.1441,40.1107,40.1274,73933.0
2019-05-23 12:45:00,48.13,48.15,48.12,48.14,57462.0,40.1274,40.1441,40.119,40.1357,57462.0
2019-05-23 12:50:00,48.13,48.14,48.07,48.09,125882.0,40.1274,40.1357,40.0774,40.094,125882.0
2019-05-23 12:55:00,48.08,48.1,48.06,48.07,84589.0,40.0857,40.1024,40.069,40.0774,84589.0
2019-05-23 13:00:00,48.06,48.1,48.05,48.1,83039.0,40.069,40.1024,40.0607,40.1024,83039.0
2019-05-23 13:05:00,48.1,48.13,48.09,48.1,56116.0,40.1024,40.1274,40.094,40.1024,56116.0
2019-05-23 13:10:00,48.09,48.1,48.06,48.07,148783.0,40.094,40.1024,40.069,40.0774,148783.0
2019-05-23 13:15:00,48.07,48.1,48.06,48.09,115576.0,40.0774,40.1024,40.069,40.094,115576.0
2019-05-23 13:20:00,48.09,48.11,48.07,48.1,113569.0,40.094,40.1107,40.0774,40.1024,113569.0
2019-05-23 13:25:00,48.1,48.13,48.09,48.09,88764.0,40.1024,40.1274,40.094,40.094,88764.0
2019-05-23 13:30:00,48.09,48.1,48.07,48.09,152399.0,40.094,40.1024,40.0774,40.094,152399.0
2019-05-23 13:35:00,48.09,48.1,48.06,48.08,142162.0,40.094,40.1024,40.069,40.0857,142162.0
2019-05-23 13:40:00,48.08,48.09,48.03,48.04,87123.0,40.0857,40.094,40.044,40.0523,87123.0
2019-05-23 13:45:00,48.05,48.05,48.02,48.02,134241.0,40.0607,40.0607,40.0357,40.0357,134241.0
2019-05-23 13:50:00,48.02,48.04,48.01,48.02,110430.0,40.0357,40.0523,40.0273,40.0357,110430.0
2019-05-23 13:55:00,48.02,48.03,48.0,48.01,179751.0,40.0357,40.044,40.019,40.0273,179751.0
2019-05-23 14:00:00,48.01,48.03,47.99,48.0,121559.0,40.0273,40.044,40.0107,40.019,121559.0
2019-05-23 14:05:00,47.99,48.0,47.95,47.95,63171.0,40.0107,40.019,39.9773,39.9773,63171.0
2019-05-23 14:10:00,47.96,47.98,47.94,47.98,95541.0,39.9856,40.0023,39.969,40.0023,95541.0
2019-05-23 14:15:00,47.98,48.01,47.97,48.01,81952.0,40.0023,40.0273,39.994,40.0273,81952.0
2019-05-23 14:20:00,48.0,48.04,47.99,48.03,91136.0,40.019,40.0523,40.0107,40.044,91136.0
2019-05-23 14:25:00,48.03,48.03,47.96,47.97,60949.0,40.044,40.044,39.9856,39.994,60949.0
2019-05-23 14:30:00,47.97,48.02,47.96,48.01,87347.0,39.994,40.0357,39.9856,40.0273,87347.0
2019-05-23 14:35:00,48.0,48.01,47.97,47.98,72120.0,40.019,40.0273,39.994,40.0023,72120.0
2019-05-23 14:40:00,47.98,47.99,47.94,47.95,184014.0,40.0023,40.0107,39.969,39.9773,184014.0
2019-05-23 14:45:00,47.96,47.98,47.94,47.95,117768.0,39.9856,40.0023,39.969,39.9773,117768.0
2019-05-23 14:50:00,47.94,47.97,47.93,47.95,131074.0,39.969,39.994,39.9606,39.9773,131074.0
2019-05-23 14:55:00,47.95,47.99,47.94,47.99,168144.0,39.9773,40.0107,39.969,40.0107,168144.0
2019-05-23 15:00:00,47.98,47.98,47.94,47.97,90976.0,40.0023,40.0023,39.969,39.994,90976.0
2019-05-23 15:05:00,47.97,47.99,47.94,47.96,99907.0,39.994,40.0107,39.969,39.9856,99907.0
2019-05-23 15:10:00,47.96,48.01,47.95,48.01,147878.0,39.9856,40.0273,39.9773,40.0273,147878.0
2019-05-23 15:15:00,48.01,48.05,47.99,48.04,116200.0,40.0273,40.0607,40.0107,40.0523,116200.0
2019-05-23 15:20:00,48.04,48.11,48.03,48.06,133521.0,40.0523,40.1107,40.044,40.069,133521.0
2019-05-23 15:25:00,48.06,48.15,48.06,48.1,183317.0,40.069,40.1441,40.069,40.1024,183317.0
2019-05-23 15:30:00,48.1,48.14,48.09,48.1,138148.0,40.1024,40.1357,40.094,40.1024,138148.0
2019-05-23 15:35:00,48.1,48.12,48.05,48.06,194755.0,40.1024,40.119,40.0607,40.069,194755.0
2019-05-23 15:40:00,48.05,48.06,48.01,48.02,189409.0,40.0607,40.069,40.0273,40.0357,189409.0
2019-05-23 15:45:00,48.02,48.05,47.98,48.02,694202.0,40.0357,40.0607,40.0023,40.0357,694202.0
2019-05-23 15:50:00,48.01,48.1,48.0,48.09,547378.0,40.0273,40.1024,40.019,40.094,547378.0
2019-05-23 15:55:00,48.09,48.12,48.04,48.1,1302693.0,40.094,40.119,40.0523,40.1024,1302693.0
2019-05-24 09:30:00,48.46,48.53,48.46,48.46,340355.0,40.4025,40.4609,40.4025,40.4025,340355.0
2019-05-24 09:35:00,48.46,48.47,48.4,48.41,928848.0,40.4025,40.4108,40.3525,40.3608,928848.0
2019-05-24 09:40:00,48.4,48.43,48.39,48.42,57125.0,40.3525,40.3775,40.3441,40.3692,57125.0
2019-05-24 09:45:00,48.43,48.43,48.36,48.36,265592.0,40.3775,40.3775,40.3191,40.3191,265592.0
2019-05-24 09:50:00,48.37,48.42,48.35,48.38,126178.0,40.3275,40.3692,40.3108,40.3358,126178.0
2019-05-24 09:55:00,48.38,48.41,48.37,48.4,107902.0,40.3358,40.3608,40.3275,40.3525,107902.0
2019-05-24 10:00:00,48.4,48.42,48.39,48.4,80697.0,40.3525,40.3692,40.3441,40.3525,80697.0
2019-05-24 10:05:00,48.39,48.39,48.33,48.34,46725.0,40.3441,40.3441,40.2941,40.3025,46725.0
2019-05-24 10:10:00,48.34,48.37,48.33,48.34,121891.0,40.3025,40.3275,40.2941,40.3025,121891.0
2019-05-24 10:15:00,48.34,48.39,48.34,48.38,157307.0,40.3025,40.3441,40.3025,40.3358,157307.0
2019-05-24 10:20:00,48.37,48.38,48.35,48.36,65535.0,40.3275,40.3358,40.3108,40.3191,65535.0
2019-05-24 10:25:00,48.36,48.36,48.28,48.29,87996.0,40.3191,40.3191,40.2524,40.2608,87996.0
2019-05-24 10:30:00,48.29,48.33,48.28,48.32,104018.0,40.2608,40.2941,40.2524,40.2858,104018.0
2019-05-24 10:35:00,48.31,48.34,48.3,48.34,54584.0,40.2774,40.3025,40.2691,40.3025,54584.0
2019-05-24 10:40:00,48.33,48.34,48.28,48.29,1086482.0,40.2941,40.3025,40.2524,40.2608,1086482.0
2019-05-24 10:45:00,48.3,48.31,48.24,48.25,102765.0,40.2691,40.2774,40.2191,40.2274,102765.0
2019-05-24 10:50:00,48.25,48.25,48.18,48.19,102744.0,40.2274,40.2274,40.1691,40.1774,102744.0
2019-05-24 10:55:00,48.18,48.2,48.17,48.19,50883.0,40.1691,40.1857,40.1607,40.1774,50883.0
2019-05-24 11:00:00,48.19,48.22,48.15,48.16,153533.0,40.1774,40.2024,40.1441,40.1524,153533.0
2019-05-24 11:05:00,48.16,48.2,48.14,48.16,83607.0,40.1524,40.1857,40.1357,40.1524,83607.0
2019-05-24 11:10:00,48.17,48.17,48.12,48.15,122701.0,40.1607,40.1607,40.119,40.1441,122701.0
2019-05-24 11:15:00,48.15,48.16,48.11,48.13,32874.0,40.1441,40.1524,40.1107,40.1274,32874.0
2019-05-24 11:20:00,48.13,48.19,48.12,48.17,58534.0,40.1274,40.1774,40.119,40.1607,58534.0
2019-05-24 11:25:00,48.18,48.18,48.13,48.17,44530.0,40.1691,40.1691,40.1274,40.1607,44530.0
2019-05-24 11:30:00,48.18,48.2,48.17,48.19,71480.0,40.1691,40.1857,40.1607,40.1774,71480.0
2019-05-24 11:35:00,48.19,48.2,48.17,48.17,84225.0,40.1774,40.1857,40.1607,40.1607,84225.0
2019-05-24 11:40:00,48.17,48.2,48.15,48.19,98253.0,40.1607,40.1857,40.1441,40.1774,98253.0
2019-05-24 11:45:00,48.19,48.21,48.17,48.2,63380.0,40.1774,40.1941,40.1607,40.1857,63380.0
2019-05-24 11:50:00,48.2,48.22,48.18,48.2,45547.0,40.1857,40.2024,40.1691,40.1857,45547.0
2019-05-24 11:55:00,48.21,48.21,48.16,48.17,77457.0,40.1941,40.1941,40.1524,40.1607,77457.0
2019-05-24 12:00:00,48.17,48.19,48.14,48.19,36413.0,40.1607,40.1774,40.1357,40.1774,36413.0
2019-05-24 12:05:00,48.19,48.2,48.16,48.17,20195.0,40.1774,40.1857,40.1524,40.1607,20195.0
2019-05-24 12:10:00,48.16,48.18,48.14,48.16,24580.0,40.1524,40.1691,40.1357,40.1524,24580.0
2019-05-24 12:15:00,48.17,48.19,48.15,48.16,31470.0,40.1607,40.1774,40.1441,40.1524,31470.0
2019-05-24 12:20:00,48.17,48.21,48.17,48.21,56516.0,40.1607,40.1941,40.1607,40.1941,56516.0
2019-05-24 12:25:00,48.21,48.28,48.2,48.26,352428.0,40.1941,40.2524,40.1857,40.2358,352428.0
2019-05-24 12:30:00,48.26,48.29,48.25,48.25,81402.0,40.2358,40.2608,40.2274,40.2274,81402.0
2019-05-24 12:35:00,48.27,48.3,48.26,48.29,79936.0,40.2441,40.2691,40.2358,40.2608,79936.0
2019-05-24 12:40:00,48.29,48.3,48.25,48.26,95753.0,40.2608,40.2691,40.2274,40.2358,95753.0
2019-05-24 12:45:00,48.27,48.29,48.26,48.27,32578.0,40.2441,40.2608,40.2358,40.2441,32578.0
2019-05-24 12:50:00,48.28,48.29,48.26,48.28,13485.0,40.2524,40.2608,40.2358,40.2524,13485.0
2019-05-24 12:55:00,48.28,48.32,48.27,48.32,78724.0,40.2524,40.2858,40.2441,40.2858,78724.0
2019-05-24 13:00:00,48.32,48.35,48.3,48.3,59416.0,40.2858,40.3108,40.2691,40.2691,59416.0
2019-05-24 13:05:00,48.31,48.32,48.28,48.29,24715.0,40.2774,40.2858,40.2524,40.2608,24715.0
2019-05-24 13:10:00,48.29,48.3,48.26,48.28,127187.0,40.2608,40.2691,40.2358,40.2524,127187.0
2019-05-24 13:15:00,48.28,48.3,48.27,48.29,25888.0,40.2524,40.2691,40.2441,40.2608,25888.0
2019-05-24 13:20:00,48.3,48.31,48.27,48.28,31680.0,40.2691,40.2774,40.2441,40.2524,31680.0
2019-05-24 13:25:00,48.28,48.29,48.25,48.27,34601.0,40.2524,40.2608,40.2274,40.2441,34601.0
2019-05-24 13:30:00,48.26,48.29,48.25,48.27,67097.0,40.2358,40.2608,40.2274,40.2441,67097.0
2019-05-24 13:35:00,48.27,48.28,48.26,48.28,23035.0,40.2441,40.2524,40.2358,40.2524,23035.0
2019-05-24 13:40:00,48.27,48.28,48.26,48.27,33127.0,40.2441,40.2524,40.2358,40.2441,33127.0
2019-05-24 13:45:00,48.28,48.3,48.27,48.29,28305.0,40.2524,40.2691,40.2441,40.2608,28305.0
2019-05-24 13:50:00,48.3,48.33,48.29,48.32,46450.0,40.2691,40.2941,40.2608,40.2858,46450.0
2019-05-24 13:55:00,48.32,48.32,48.27,48.28,17466.0,40.2858,40.2858,40.2441,40.2524,17466.0
2019-05-24 14:00:00,48.28,48.29,48.26,48.27,32836.0,40.2524,40.2608,40.2358,40.2441,32836.0
2019-05-24 14:05:00,48.26,48.27,48.24,48.26,76987.0,40.2358,40.2441,40.2191,40.2358,76987.0
2019-05-24 14:10:00,48.27,48.28,48.24,48.24,55241.0,40.2441,40.2524,40.2191,40.2191,55241.0
2019-05-24 14:15:00,48.23,48.27,48.22,48.25,106889.0,40.2108,40.2441,40.2024,40.2274,106889.0
2019-05-24 14:20:00,48.26,48.28,48.24,48.25,53813.0,40.2358,40.2524,40.2191,40.2274,53813.0
2019-05-24 14:25:00,48.25,48.27,48.23,48.23,64070.0,40.2274,40.2441,40.2108,40.2108,64070.0
2019-05-24 14:30:00,48.24,48.26,48.22,48.24,75704.0,40.2191,40.2358,40.2024,40.2191,75704.0
2019-05-24 14:35:00,48.23,48.26,48.22,48.26,16939.0,40.2108,40.2358,40.2024,40.2358,16939.0
2019-05-24 14:40:00,48.27,48.28,48.25,48.26,41619.0,40.2441,40.2524,40.2274,40.2358,41619.0
2019-05-24 14:45:00,48.26,48.28,48.23,48.25,57792.0,40.2358,40.2524,40.2108,40.2274,57792.0
2019-05-24 14:50:00,48.24,48.26,48.23,48.24,50467.0,40.2191,40.2358,40.2108,40.2191,50467.0
2019-05-24 14:55:00,48.25,48.26,48.24,48.25,36320.0,40.2274,40.2358,40.2191,40.2274,36320.0
2019-05-24 15:00:00,48.25,48.29,48.25,48.28,33052.0,40.2274,40.2608,40.2274,40.2524,33052.0
2019-05-24 15:05:00,48.27,48.28,48.26,48.27,51617.0,40.2441,40.2524,40.2358,40.2441,51617.0
2019-05-24 15:10:00,48.28,48.28,48.25,48.26,42362.0,40.2524,40.2524,40.2274,40.2358,42362.0
2019-05-24 15:15:00,48.26,48.27,48.23,48.24,129992.0,40.2358,40.2441,40.2108,40.2191,129992.0
2019-05-24 15:20:00,48.23,48.27,48.23,48.26,84040.0,40.2108,40.2441,40.2108,40.2358,84040.0
2019-05-24 15:25:00,48.27,48.29,48.26,48.29,78840.0,40.2441,40.2608,40.2358,40.2608,78840.0
2019-05-24 15:30:00,48.29,48.29,48.26,48.28,88771.0,40.2608,40.2608,40.2358,40.2524,88771.0
2019-05-24 15:35:00,48.27,48.29,48.25,48.26,73691.0,40.2441,40.2608,40.2274,40.2358,73691.0
2019-05-24 15:40:00,48.26,48.26,48.23,48.23,37919.0,40.2358,40.2358,40.2108,40.2108,37919.0
2019-05-24 15:45:00,48.23,48.25,48.22,48.23,46475.0,40.2108,40.2274,40.2024,40.2108,46475.0
2019-05-24 15:50:00,48.24,48.25,48.21,48.23,91186.0,40.2191,40.2274,40.1941,40.2108,91186.0
2019-05-24 15:55:00,48.22,48.26,48.13,48.18,809884.0,40.2024,40.2358,40.1274,40.1691,809884.0
2019-05-28 09:30:00,48.66,48.69,48.61,48.68,329008.0,40.5693,40.5943,40.5276,40.5859,329008.0
2019-05-28 09:35:00,48.68,48.74,48.68,48.7,255496.0,40.5859,40.636,40.5859,40.6026,255496.0
2019-05-28 09:40:00,48.7,48.72,48.64,48.64,166523.0,40.6026,40.6193,40.5526,40.5526,166523.0
2019-05-28 09:45:00,48.65,48.67,48.63,48.63,71922.0,40.5609,40.5776,40.5442,40.5442,71922.0
2019-05-28 09:50:00,48.64,48.64,48.59,48.61,295538.0,40.5526,40.5526,40.5109,40.5276,295538.0
2019-05-28 09:55:00,48.61,48.62,48.55,48.57,264751.0,40.5276,40.5359,40.4775,40.4942,264751.0
2019-05-28 10:00:00,48.57,48.58,48.53,48.54,225522.0,40.4942,40.5026,40.4609,40.4692,225522.0
2019-05-28 10:05:00,48.53,48.55,48.49,48.5,116153.0,40.4609,40.4775,40.4275,40.4359,116153.0
2019-05-28 10:10:00,48.49,48.5,48.48,48.49,140938.0,40.4275,40.4359,40.4192,40.4275,140938.0
2019-05-28 10:15:00,48.49,48.5,48.42,48.46,2495379.0,40.4275,40.4359,40.3692,40.4025,2495379.0
2019-05-28 10:20:00,48.46,48.51,48.45,48.5,82517.0,40.4025,40.4442,40.3942,40.4359,82517.0
2019-05-28 10:25:00,48.51,48.52,48.49,48.51,184795.0,40.4442,40.4525,40.4275,40.4442,184795.0
2019-05-28 10:30:00,48.51,48.52,48.46,48.51,675308.0,40.4442,40.4525,40.4025,40.4442,675308.0
2019-05-28 10:35:00,48.5,48.52,48.46,48.47,210984.0,40.4359,40.4525,40.4025,40.4108,210984.0
2019-05-28 10:40:00,48.47,48.52,48.47,48.48,274280.0,40.4108,40.4525,40.4108,40.4192,274280.0
2019-05-28 10:45:00,48.48,48.5,48.47,48.48,383912.0,40.4192,40.4359,40.4108,40.4192,383912.0
2019-05-28 10:50:00,48.48,48.5,48.45,48.46,347366.0,40.4192,40.4359,40.3942,40.4025,347366.0
2019-05-28 10:55:00,48.46,48.48,48.43,48.46,259950.0,40.4025,40.4192,40.3775,40.4025,259950.0
2019-05-28 11:00:00,48.46,48.52,48.44,48.52,233403.0,40.4025,40.4525,40.3858,40.4525,233403.0
2019-05-28 11:05:00,48.52,48.57,48.52,48.55,175950.0,40.4525,40.4942,40.4525,40.4775,175950.0
2019-05-28 11:10:00,48.55,48.58,48.54,48.57,63307.0,40.4775,40.5026,40.4692,40.4942,63307.0
2019-05-28 11:15:00,48.57,48.59,48.55,48.56,65004.0,40.4942,40.5109,40.4775,40.4859,65004.0
2019-05-28 11:20:00,48.56,48.56,48.52,48.53,87560.0,40.4859,40.4859,40.4525,40.4609,87560.0
2019-05-28 11:25:00,48.53,48.54,48.46,48.46,143230.0,40.4609,40.4692,40.4025,40.4025,143230.0
2019-05-28 11:30:00,48.45,48.46,48.42,48.45,255864.0,40.3942,40.4025,40.3692,40.3942,255864.0
2019-05-28 11:35:00,48.44,48.48,48.43,48.47,227092.0,40.3858,40.4192,40.3775,40.4108,227092.0
2019-05-28 11:40:00,48.47,48.51,48.47,48.5,79814.0,40.4108,40.4442,40.4108,40.4359,79814.0
2019-05-28 11:45:00,48.5,48.5,48.47,48.48,97708.0,40.4359,40.4359,40.4108,40.4192,97708.0
2019-05-28 11:50:00,48.48,48.48,48.44,48.46,104728.0,40.4192,40.4192,40.3858,40.4025,104728.0
2019-05-28 11:55:00,48.46,48.5,48.45,48.49,56306.0,40.4025,40.4359,40.3942,40.4275,56306.0
2019-05-28 12:00:00,48.49,48.5,48.47,48.49,213441.0,40.4275,40.4359,40.4108,40.4275,213441.0
2019-05-28 12:05:00,48.49,48.5,48.46,48.47,110933.0,40.4275,40.4359,40.4025,40.4108,110933.0
2019-05-28 12:10:00,48.47,48.48,48.46,48.48,176629.0,40.4108,40.4192,40.4025,40.4192,176629.0
2019-05-28 12:15:00,48.47,48.49,48.46,48.47,87356.0,40.4108,40.4275,40.4025,40.4108,87356.0
2019-05-28 12:20:00,48.47,48.5,48.47,48.5,61669.0,40.4108,40.4359,40.4108,40.4359,61669.0
2019-05-28 12:25:00,48.5,48.5,48.48,48.5,48432.0,40.4359,40.4359,40.4192,40.4359,48432.0
2019-05-28 12:30:00,48.49,48.51,48.48,48.5,83308.0,40.4275,40.4442,40.4192,40.4359,83308.0
2019-05-28 12:35:00,48.49,48.5,48.47,48.47,69535.0,40.4275,40.4359,40.4108,40.4108,69535.0
2019-05-28 12:40:00,48.48,48.49,48.46,48.46,165268.0,40.4192,40.4275,40.4025,40.4025,165268.0
2019-05-28 12:45:00,48.46,48.48,48.45,48.46,81660.0,40.4025,40.4192,40.3942,40.4025,81660.0
2019-05-28 12:50:00,48.46,48.48,48.45,48.46,147933.0,40.4025,40.4192,40.3942,40.4025,147933.0
2019-05-28 12:55:00,48.47,48.48,48.44,48.45,208725.0,40.4108,40.4192,40.3858,40.3942,208725.0
2019-05-28 13:00:00,48.45,48.48,48.44,48.46,25068.0,40.3942,40.4192,40.3858,40.4025,25068.0
2019-05-28 13:05:00,48.47,48.48,48.46,48.47,90349.0,40.4108,40.4192,40.4025,40.4108,90349.0
2019-05-28 13:10:00,48.48,48.48,48.46,48.46,58050.0,40.4192,40.4192,40.4025,40.4025,58050.0
2019-05-28 13:15:00,48.46,48.47,48.44,48.45,80288.0,40.4025,40.4108,40.3858,40.3942,80288.0
2019-05-28 13:20:00,48.45,48.47,48.45,48.47,41605.0,40.3942,40.4108,40.3942,40.4108,41605.0
2019-05-28 13:25:00,48.47,48.48,48.45,48.45,68749.0,40.4108,40.4192,40.3942,40.3942,68749.0
2019-05-28 13:30:00,48.46,48.48,48.45,48.48,46905.0,40.4025,40.4192,40.3942,40.4192,46905.0
2019-05-28 13:35:00,48.47,48.51,48.47,48.51,135234.0,40.4108,40.4442,40.4108,40.4442,135234.0
2019-05-28 13:40:00,48.51,48.54,48.5,48.53,176162.0,40.4442,40.4692,40.4359,40.4609,176162.0
2019-05-28 13:45:00,48.53,48.55,48.52,48.53,120460.0,40.4609,40.4775,40.4525,40.4609,120460.0
2019-05-28 13:50:00,48.53,48.53,48.49,48.5,96329.0,40.4609,40.4609,40.4275,40.4359,96329.0
2019-05-28 13:55:00,48.5,48.54,48.5,48.52,119676.0,40.4359,40.4692,40.4359,40.4525,119676.0
2019-05-28 14:00:00,48.53,48.53,48.46,48.46,103084.0,40.4609,40.4609,40.4025,40.4025,103084.0
2019-05-28 14:05:00,48.47,48.47,48.44,48.44,50893.0,40.4108,40.4108,40.3858,40.3858,50893.0
2019-05-28 14:10:00,48.45,48.45,48.4,48.42,79223.0,40.3942,40.3942,40.3525,40.3692,79223.0
2019-05-28 14:15:00,48.42,48.43,48.4,48.4,145289.0,40.3692,40.3775,40.3525,40.3525,145289.0
2019-05-28 14:20:00,48.39,48.41,48.39,48.41,105033.0,40.3441,40.3608,40.3441,40.3608,105033.0
2019-05-28 14:25:00,48.41,48.41,48.38,48.39,168569.0,40.3608,40.3608,40.3358,40.3441,168569.0
2019-05-28 14:30:00,48.38,48.41,48.37,48.4,98126.0,40.3358,40.3608,40.3275,40.3525,98126.0
2019-05-28 14:35:00,48.4,48.42,48.38,48.41,89917.0,40.3525,40.3692,40.3358,40.3608,89917.0
2019-05-28 14:40:00,48.4,48.41,48.38,48.38,92037.0,40.3525,40.3608,40.3358,40.3358,92037.0
2019-05-28 14:45:00,48.38,48.42,48.37,48.41,155644.0,40.3358,40.3692,40.3275,40.3608,155644.0
2019-05-28 14:50:00,48.41,48.41,48.38,48.4,113298.0,40.3608,40.3608,40.3358,40.3525,113298.0
2019-05-28 14:55:00,48.39,48.41,48.38,48.4,128199.0,40.3441,40.3608,40.3358,40.3525,128199.0
2019-05-28 15:00:00,48.39,48.39,48.36,48.37,62646.0,40.3441,40.3441,40.3191,40.3275,62646.0
2019-05-28 15:05:00,48.37,48.41,48.36,48.38,77854.0,40.3275,40.3608,40.3191,40.3358,77854.0
2019-05-28 15:10:00,48.38,48.38,48.35,48.36,86302.0,40.3358,40.3358,40.3108,40.3191,86302.0
2019-05-28 15:15:00,48.37,48.4,48.36,48.4,99633.0,40.3275,40.3525,40.3191,40.3525,99633.0
2019-05-28 15:20:00,48.4,48.41,48.37,48.41,203373.0,40.3525,40.3608,40.3275,40.3608,203373.0
2019-05-28 15:25:00,48.4,48.42,48.35,48.36,122730.0,40.3525,40.3692,40.3108,40.3191,122730.0
2019-05-28 15:30:00,48.36,48.38,48.33,48.33,211927.0,40.3191,40.3358,40.2941,40.2941,211927.0
2019-05-28 15:35:00,48.33,48.36,48.32,48.34,220314.0,40.2941,40.3191,40.2858,40.3025,220314.0
2019-05-28 15:40:00,48.33,48.34,48.25,48.27,323422.0,40.2941,40.3025,40.2274,40.2441,323422.0
2019-05-28 15:45:00,48.27,48.3,48.25,48.28,569275.0,40.2441,40.2691,40.2274,40.2524,569275.0
2019-05-28 15:50:00,48.27,48.31,48.27,48.31,292680.0,40.2441,40.2774,40.2441,40.2774,292680.0
2019-05-28 15:55:00,48.3,48.38,48.29,48.3,1386058.0,40.2691,40.3358,40.2608,40.2691,1386058.0
2019-05-29 09:30:00,48.16,48.21,48.12,48.19,266601.0,40.1524,40.1941,40.119,40.1774,266601.0
2019-05-29 09:35:00,48.19,48.2,48.1,48.11,308490.0,40.1774,40.1857,40.1024,40.1107,308490.0
2019-05-29 09:40:00,48.11,48.18,48.11,48.16,479410.0,40.1107,40.1691,40.1107,40.1524,479410.0
2019-05-29 09:45:00,48.16,48.2,48.15,48.19,1739960.0,40.1524,40.1857,40.1441,40.1774,1739960.0
2019-05-29 09:50:00,48.19,48.19,48.15,48.18,379450.0,40.1774,40.1774,40.1441,40.1691,379450.0
2019-05-29 09:55:00,48.19,48.22,48.18,48.21,314869.0,40.1774,40.2024,40.1691,40.1941,314869.0
2019-05-29 10:00:00,48.21,48.22,48.18,48.21,237581.0,40.1941,40.2024,40.1691,40.1941,237581.0
2019-05-29 10:05:00,48.21,48.24,48.2,48.23,339480.0,40.1941,40.2191,40.1857,40.2108,339480.0
2019-05-29 10:10:00,48.23,48.29,48.22,48.28,419064.0,40.2108,40.2608,40.2024,40.2524,419064.0
2019-05-29 10:15:00,48.29,48.33,48.28,48.33,356761.0,40.2608,40.2941,40.2524,40.2941,356761.0
2019-05-29 10:20:00,48.33,48.34,48.29,48.3,183697.0,40.2941,40.3025,40.2608,40.2691,183697.0
2019-05-29 10:25:00,48.31,48.37,48.3,48.36,300729.0,40.2774,40.3275,40.2691,40.3191,300729.0
2019-05-29 10:30:00,48.36,48.4,48.35,48.37,643416.0,40.3191,40.3525,40.3108,40.3275,643416.0
2019-05-29 10:35:00,48.37,48.37,48.33,48.34,180563.0,40.3275,40.3275,40.2941,40.3025,180563.0
2019-05-29 10:40:00,48.34,48.34,48.31,48.33,254856.0,40.3025,40.3025,40.2774,40.2941,254856.0
2019-05-29 10:45:00,48.32,48.34,48.29,48.32,215933.0,40.2858,40.3025,40.2608,40.2858,215933.0
2019-05-29 10:50:00,48.32,48.34,48.28,48.31,88309.0,40.2858,40.3025,40.2524,40.2774,88309.0
2019-05-29 10:55:00,48.3,48.34,48.29,48.3,192577.0,40.2691,40.3025,40.2608,40.2691,192577.0
2019-05-29 11:00:00,48.3,48.36,48.27,48.34,307153.0,40.2691,40.3191,40.2441,40.3025,307153.0
2019-05-29 11:05:00,48.34,48.38,48.31,48.35,263238.0,40.3025,40.3358,40.2774,40.3108,263238.0
2019-05-29 11:10:00,48.35,48.36,48.29,48.3,226446.0,40.3108,40.3191,40.2608,40.2691,226446.0
2019-05-29 11:15:00,48.29,48.34,48.29,48.32,981671.0,40.2608,40.3025,40.2608,40.2858,981671.0
2019-05-29 11:20:00,48.32,48.33,48.28,48.29,513015.0,40.2858,40.2941,40.2524,40.2608,513015.0
2019-05-29 11:25:00,48.28,48.3,48.27,48.27,220371.0,40.2524,40.2691,40.2441,40.2441,220371.0
2019-05-29 11:30:00,48.27,48.3,48.25,48.3,222777.0,40.2441,40.2691,40.2274,40.2691,222777.0
2019-05-29 11:35:00,48.31,48.32,48.27,48.28,262132.0,40.2774,40.2858,40.2441,40.2524,262132.0
2019-05-29 11:40:00,48.28,48.29,48.21,48.25,1215061.0,40.2524,40.2608,40.1941,40.2274,1215061.0
2019-05-29 11:45:00,48.25,48.32,48.24,48.32,186877.0,40.2274,40.2858,40.2191,40.2858,186877.0
2019-05-29 11:50:00,48.31,48.33,48.24,48.25,174556.0,40.2774,40.2941,40.2191,40.2274,174556.0
2019-05-29 11:55:00,48.25,48.29,48.24,48.28,91731.0,40.2274,40.2608,40.2191,40.2524,91731.0
2019-05-29 12:00:00,48.28,48.3,48.26,48.3,85897.0,40.2524,40.2691,40.2358,40.2691,85897.0
2019-05-29 12:05:00,48.3,48.32,48.29,48.31,115913.0,40.2691,40.2858,40.2608,40.2774,115913.0
2019-05-29 12:10:00,48.3,48.34,48.29,48.34,229608.0,40.2691,40.3025,40.2608,40.3025,229608.0
2019-05-29 12:15:00,48.34,48.37,48.33,48.37,154800.0,40.3025,40.3275,40.2941,40.3275,154800.0
2019-05-29 12:20:00,48.36,48.37,48.32,48.34,307843.0,40.3191,40.3275,40.2858,40.3025,307843.0
2019-05-29 12:25:00,48.35,48.39,48.34,48.39,157178.0,40.3108,40.3441,40.3025,40.3441,157178.0
2019-05-29 12:30:00,48.39,48.41,48.37,48.41,193612.0,40.3441,40.3608,40.3275,40.3608,193612.0
2019-05-29 12:35:00,48.42,48.43,48.39,48.42,757769.0,40.3692,40.3775,40.3441,40.3692,757769.0
2019-05-29 12:40:00,48.42,48.43,48.4,48.42,144484.0,40.3692,40.3775,40.3525,40.3692,144484.0
2019-05-29 12:45:00,48.42,48.43,48.4,48.42,112653.0,40.3692,40.3775,40.3525,40.3692,112653.0
2019-05-29 12:50:00,48.41,48.43,48.39,48.42,118825.0,40.3608,40.3775,40.3441,40.3692,118825.0
2019-05-29 12:55:00,48.41,48.43,48.38,48.4,210295.0,40.3608,40.3775,40.3358,40.3525,210295.0
2019-05-29 13:00:00,48.4,48.42,48.37,48.39,221325.0,40.3525,40.3692,40.3275,40.3441,221325.0
2019-05-29 13:05:00,48.39,48.51,48.38,48.51,274382.0,40.3441,40.4442,40.3358,40.4442,274382.0
2019-05-29 13:10:00,48.5,48.54,48.49,48.5,275124.0,40.4359,40.4692,40.4275,40.4359,275124.0
2019-05-29 13:15:00,48.5,48.51,48.47,48.49,141742.0,40.4359,40.4442,40.4108,40.4275,141742.0
2019-05-29 13:20:00,48.5,48.52,48.47,48.52,102990.0,40.4359,40.4525,40.4108,40.4525,102990.0
2019-05-29 13:25:00,48.52,48.53,48.48,48.52,159987.0,40.4525,40.4609,40.4192,40.4525,159987.0
2019-05-29 13:30:00,48.52,48.55,48.5,48.54,94568.0,40.4525,40.4775,40.4359,40.4692,94568.0
2019-05-29 13:35:00,48.54,48.57,48.53,48.57,87430.0,40.4692,40.4942,40.4609,40.4942,87430.0
2019-05-29 13:40:00,48.56,48.57,48.53,48.55,95133.0,40.4859,40.4942,40.4609,40.4775,95133.0
2019-05-29 13:45:00,48.54,48.57,48.54,48.57,115980.0,40.4692,40.4942,40.4692,40.4942,115980.0
2019-05-29 13:50:00,48.57,48.58,48.53,48.54,720768.0,40.4942,40.5026,40.4609,40.4692,720768.0
2019-05-29 13:55:00,48.54,48.56,48.53,48.55,55173.0,40.4692,40.4859,40.4609,40.4775,55173.0
2019-05-29 14:00:00,48.55,48.59,48.55,48.56,87189.0,40.4775,40.5109,40.4775,40.4859,87189.0
2019-05-29 14:05:00,48.57,48.58,48.54,48.54,99448.0,40.4942,40.5026,40.4692,40.4692,99448.0
2019-05-29 14:10:00,48.54,48.55,48.52,48.54,89200.0,40.4692,40.4775,40.4525,40.4692,89200.0
2019-05-29 14:15:00,48.54,48.55,48.52,48.54,86041.0,40.4692,40.4775,40.4525,40.4692,86041.0
2019-05-29 14:20:00,48.54,48.55,48.53,48.54,48004.0,40.4692,40.4775,40.4609,40.4692,48004.0
2019-05-29 14:25:00,48.54,48.57,48.53,48.56,65158.0,40.4692,40.4942,40.4609,40.4859,65158.0
2019-05-29 14:30:00,48.56,48.56,48.5,48.52,153007.0,40.4859,40.4859,40.4359,40.4525,153007.0
2019-05-29 14:35:00,48.51,48.52,48.48,48.48,119406.0,40.4442,40.4525,40.4192,40.4192,119406.0
2019-05-29 14:40:00,48.48,48.48,48.45,48.46,565667.0,40.4192,40.4192,40.3942,40.4025,565667.0
2019-05-29 14:45:00,48.46,48.48,48.45,48.48,88538.0,40.4025,40.4192,40.3942,40.4192,88538.0
2019-05-29 14:50:00,48.47,48.48,48.44,48.45,338237.0,40.4108,40.4192,40.3858,40.3942,338237.0
2019-05-29 14:55:00,48.44,48.47,48.43,48.46,108185.0,40.3858,40.4108,40.3775,40.4025,108185.0
2019-05-29 15:00:00,48.46,48.46,48.41,48.41,184743.0,40.4025,40.4025,40.3608,40.3608,184743.0
2019-05-29 15:05:00,48.41,48.45,48.4,48.45,112181.0,40.3608,40.3942,40.3525,40.3942,112181.0
2019-05-29 15:10:00,48.45,48.48,48.43,48.46,98813.0,40.3942,40.4192,40.3775,40.4025,98813.0
2019-05-29 15:15:00,48.47,48.48,48.45,48.46,85975.0,40.4108,40.4192,40.3942,40.4025,85975.0
2019-05-29 15:20:00,48.47,48.5,48.45,48.5,165724.0,40.4108,40.4359,40.3942,40.4359,165724.0
2019-05-29 15:25:00,48.5,48.53,48.49,48.53,182585.0,40.4359,40.4609,40.4275,40.4609,182585.0
2019-05-29 15:30:00,48.52,48.59,48.51,48.59,376100.0,40.4525,40.5109,40.4442,40.5109,376100.0
2019-05-29 15:35:00,48.6,48.63,48.59,48.61,241879.0,40.5192,40.5442,40.5109,40.5276,241879.0
2019-05-29 15:40:00,48.62,48.66,48.61,48.64,126521.0,40.5359,40.5693,40.5276,40.5526,126521.0
2019-05-29 15:45:00,48.64,48.65,48.6,48.62,304334.0,40.5526,40.5609,40.5192,40.5359,304334.0
2019-05-29 15:50:00,48.62,48.62,48.57,48.61,314120.0,40.5359,40.5359,40.4942,40.5276,314120.0
2019-05-29 15:55:00,48.61,48.67,48.61,48.65,868394.0,40.5276,40.5776,40.5276,40.5609,868394.0
2019-05-30 09:30:00,48.78,48.86,48.78,48.83,337319.0,40.6693,40.736,40.6693,40.711,337319.0
2019-05-30 09:35:00,48.83,48.87,48.82,48.85,156139.0,40.711,40.7443,40.7027,40.7277,156139.0
2019-05-30 09:40:00,48.85,48.88,48.83,48.87,260051.0,40.7277,40.7527,40.711,40.7443,260051.0
2019-05-30 09:45:00,48.86,48.91,48.85,48.9,520828.0,40.736,40.7777,40.7277,40.7693,520828.0
2019-05-30 09:50:00,48.9,48.94,48.89,48.91,319605.0,40.7693,40.8027,40.761,40.7777,319605.0
2019-05-30 09:55:00,48.91,48.94,48.9,48.92,250262.0,40.7777,40.8027,40.7693,40.786,250262.0
2019-05-30 10:00:00,48.92,48.95,48.9,48.94,271508.0,40.786,40.811,40.7693,40.8027,271508.0
2019-05-30 10:05:00,48.94,48.95,48.9,48.92,391458.0,40.8027,40.811,40.7693,40.786,391458.0
2019-05-30 10:10:00,48.91,48.96,48.9,48.95,149030.0,40.7777,40.8194,40.7693,40.811,149030.0
2019-05-30 10:15:00,48.95,48.97,48.92,48.92,287221.0,40.811,40.8277,40.786,40.786,287221.0
2019-05-30 10:20:00,48.92,48.95,48.91,48.95,127425.0,40.786,40.811,40.7777,40.811,127425.0
2019-05-30 10:25:00,48.95,48.98,48.94,48.97,40022.0,40.811,40.836,40.8027,40.8277,40022.0
2019-05-30 10:30:00,48.97,49.03,48.96,49.01,361915.0,40.8277,40.8777,40.8194,40.8611,361915.0
2019-05-30 10:35:00,49.01,49.02,48.97,48.97,201084.0,40.8611,40.8694,40.8277,40.8277,201084.0
2019-05-30 10:40:00,48.97,48.98,48.95,48.97,91198.0,40.8277,40.836,40.811,40.8277,91198.0
2019-05-30 10:45:00,48.97,48.99,48.94,48.95,147184.0,40.8277,40.8444,40.8027,40.811,147184.0
2019-05-30 10:50:00,48.95,48.96,48.87,48.88,302506.0,40.811,40.8194,40.7443,40.7527,302506.0
2019-05-30 10:55:00,48.88,48.94,48.87,48.93,360316.0,40.7527,40.8027,40.7443,40.7944,360316.0
2019-05-30 11:00:00,48.93,48.94,48.88,48.94,255648.0,40.7944,40.8027,40.7527,40.8027,255648.0
2019-05-30 11:05:00,48.94,48.98,48.92,48.97,126099.0,40.8027,40.836,40.786,40.8277,126099.0
2019-05-30 11:10:00,48.97,49.02,48.95,49.02,56508.0,40.8277,40.8694,40.811,40.8694,56508.0
2019-05-30 11:15:00,49.02,49.03,49.0,49.02,197383.0,40.8694,40.8777,40.8527,40.8694,197383.0
2019-05-30 11:20:00,49.03,49.03,48.99,49.0,108873.0,40.8777,40.8777,40.8444,40.8527,108873.0
2019-05-30 11:25:00,49.0,49.03,48.99,49.02,45150.0,40.8527,40.8777,40.8444,40.8694,45150.0
2019-05-30 11:30:00,49.02,49.02,48.94,48.96,108557.0,40.8694,40.8694,40.8027,40.8194,108557.0
2019-05-30 11:35:00,48.96,49.01,48.96,48.98,118519.0,40.8194,40.8611,40.8194,40.836,118519.0
2019-05-30 11:40:00,48.98,49.01,48.93,48.94,83442.0,40.836,40.8611,40.7944,40.8027,83442.0
2019-05-30 11:45:00,48.94,48.96,48.93,48.94,226118.0,40.8027,40.8194,40.7944,40.8027,226118.0
2019-05-30 11:50:00,48.94,48.96,48.91,48.93,133624.0,40.8027,40.8194,40.7777,40.7944,133624.0
2019-05-30 11:55:00,48.93,48.97,48.93,48.95,32830.0,40.7944,40.8277,40.7944,40.811,32830.0
2019-05-30 12:00:00,48.95,48.96,48.93,48.94,32394.0,40.811,40.8194,40.7944,40.8027,32394.0
2019-05-30 12:05:00,48.93,48.93,48.89,48.89,104228.0,40.7944,40.7944,40.761,40.761,104228.0
2019-05-30 12:10:00,48.89,48.93,48.89,48.93,37282.0,40.761,40.7944,40.761,40.7944,37282.0
2019-05-30 12:15:00,48.94,48.96,48.93,48.95,72075.0,40.8027,40.8194,40.7944,40.811,72075.0
2019-05-30 12:20:00,48.94,48.98,48.94,48.97,65249.0,40.8027,40.836,40.8027,40.8277,65249.0
2019-05-30 12:25:00,48.97,48.97,48.93,48.94,82739.0,40.8277,40.8277,40.7944,40.8027,82739.0
2019-05-30 12:30:00,48.94,48.96,48.93,48.96,47310.0,40.8027,40.8194,40.7944,40.8194,47310.0
2019-05-30 12:35:00,48.96,48.99,48.96,48.99,38022.0,40.8194,40.8444,40.8194,40.8444,38022.0
2019-05-30 12:40:00,48.99,49.03,48.99,49.02,73962.0,40.8444,40.8777,40.8444,40.8694,73962.0
2019-05-30 12:45:00,49.03,49.06,49.01,49.06,477430.0,40.8777,40.9027,40.8611,40.9027,477430.0
2019-05-30 12:50:00,49.06,49.08,49.04,49.04,113477.0,40.9027,40.9194,40.8861,40.8861,113477.0
2019-05-30 12:55:00,49.04,49.04,49.02,49.03,75076.0,40.8861,40.8861,40.8694,40.8777,75076.0
2019-05-30 13:00:00,49.03,49.04,49.01,49.01,55963.0,40.8777,40.8861,40.8611,40.8611,55963.0
2019-05-30 13:05:00,49.02,49.02,49.0,49.01,237090.0,40.8694,40.8694,40.8527,40.8611,237090.0
2019-05-30 13:10:00,49.01,49.03,49.01,49.02,125792.0,40.8611,40.8777,40.8611,40.8694,125792.0
2019-05-30 13:15:00,49.02,49.02,48.99,49.0,85960.0,40.8694,40.8694,40.8444,40.8527,85960.0
2019-05-30 13:20:00,49.0,49.02,49.0,49.0,118652.0,40.8527,40.8694,40.8527,40.8527,118652.0
2019-05-30 13:25:00,49.0,49.0,48.98,49.0,253176.0,40.8527,40.8527,40.836,40.8527,253176.0
2019-05-30 13:30:00,49.0,49.0,48.96,48.98,214807.0,40.8527,40.8527,40.8194,40.836,214807.0
2019-05-30 13:35:00,48.98,48.98,48.95,48.96,73486.0,40.836,40.836,40.811,40.8194,73486.0
2019-05-30 13:40:00,48.96,48.99,48.95,48.96,327854.0,40.8194,40.8444,40.811,40.8194,327854.0
2019-05-30 13:45:00,48.96,48.98,48.96,48.98,49244.0,40.8194,40.836,40.8194,40.836,49244.0
2019-05-30 13:50:00,48.97,49.0,48.97,48.98,198218.0,40.8277,40.8527,40.8277,40.836,198218.0
2019-05-30 13:55:00,48.99,49.0,48.98,48.98,68332.0,40.8444,40.8527,40.836,40.836,68332.0
2019-05-30 14:00:00,48.99,49.0,48.97,48.98,41074.0,40.8444,40.8527,40.8277,40.836,41074.0
2019-05-30 14:05:00,48.97,48.99,48.96,48.98,72084.0,40.8277,40.8444,40.8194,40.836,72084.0
2019-05-30 14:10:00,48.98,48.99,48.96,48.97,66659.0,40.836,40.8444,40.8194,40.8277,66659.0
2019-05-30 14:15:00,48.97,48.98,48.95,48.95,53580.0,40.8277,40.836,40.811,40.811,53580.0
2019-05-30 14:20:00,48.95,48.96,48.88,48.89,220844.0,40.811,40.8194,40.7527,40.761,220844.0
2019-05-30 14:25:00,48.88,48.92,48.88,48.9,73664.0,40.7527,40.786,40.7527,40.7693,73664.0
2019-05-30 14:30:00,48.9,48.91,48.86,48.89,223963.0,40.7693,40.7777,40.736,40.761,223963.0
2019-05-30 14:35:00,48.89,48.89,48.79,48.8,174520.0,40.761,40.761,40.6776,40.686,174520.0
2019-05-30 14:40:00,48.79,48.83,48.78,48.82,137973.0,40.6776,40.711,40.6693,40.7027,137973.0
2019-05-30 14:45:00,48.82,48.85,48.79,48.84,190269.0,40.7027,40.7277,40.6776,40.7193,190269.0
2019-05-30 14:50:00,48.84,48.85,48.82,48.85,201059.0,40.7193,40.7277,40.7027,40.7277,201059.0
2019-05-30 14:55:00,48.84,48.87,48.84,48.87,90174.0,40.7193,40.7443,40.7193,40.7443,90174.0
2019-05-30 15:00:00,48.86,48.86,48.82,48.83,161107.0,40.736,40.736,40.7027,40.711,161107.0
2019-05-30 15:05:00,48.83,48.85,48.76,48.8,156574.0,40.711,40.7277,40.6526,40.686,156574.0
2019-05-30 15:10:00,48.8,48.81,48.78,48.8,40346.0,40.686,40.6943,40.6693,40.686,40346.0
2019-05-30 15:15:00,48.81,48.84,48.79,48.82,161310.0,40.6943,40.7193,40.6776,40.7027,161310.0
2019-05-30 15:20:00,48.82,48.85,48.82,48.84,820076.0,40.7027,40.7277,40.7027,40.7193,820076.0
2019-05-30 15:25:00,48.84,48.88,48.82,48.86,144742.0,40.7193,40.7527,40.7027,40.736,144742.0
2019-05-30 15:30:00,48.85,48.87,48.83,48.87,105817.0,40.7277,40.7443,40.711,40.7443,105817.0
2019-05-30 15:35:00,48.86,48.93,48.86,48.91,292105.0,40.736,40.7944,40.736,40.7777,292105.0
2019-05-30 15:40:00,48.91,48.92,48.88,48.89,211043.0,40.7777,40.786,40.7527,40.761,211043.0
2019-05-30 15:45:00,48.89,48.92,48.88,48.91,813070.0,40.761,40.786,40.7527,40.7777,813070.0
2019-05-30 15:50:00,48.91,48.93,48.89,48.91,633972.0,40.7777,40.7944,40.761,40.7777,633972.0
2019-05-30 15:55:00,48.92,48.95,48.9,48.95,972003.0,40.786,40.811,40.7693,40.811,972003.0
2019-05-31 09:30:00,48.69,48.72,48.67,48.68,538717.0,40.5943,40.6193,40.5776,40.5859,538717.0
2019-05-31 09:35:00,48.68,48.74,48.67,48.72,306853.0,40.5859,40.636,40.5776,40.6193,306853.0
2019-05-31 09:40:00,48.71,48.72,48.67,48.7,451252.0,40.6109,40.6193,40.5776,40.6026,451252.0
2019-05-31 09:45:00,48.7,48.76,48.7,48.73,447115.0,40.6026,40.6526,40.6026,40.6276,447115.0
2019-05-31 09:50:00,48.72,48.78,48.7,48.78,634495.0,40.6193,40.6693,40.6026,40.6693,634495.0
2019-05-31 09:55:00,48.79,48.85,48.79,48.84,176575.0,40.6776,40.7277,40.6776,40.7193,176575.0
2019-05-31 10:00:00,48.83,48.86,48.81,48.83,122284.0,40.711,40.736,40.6943,40.711,122284.0
2019-05-31 10:05:00,48.84,48.87,48.81,48.85,100006.0,40.7193,40.7443,40.6943,40.7277,100006.0
2019-05-31 10:10:00,48.85,48.87,48.82,48.85,179375.0,40.7277,40.7443,40.7027,40.7277,179375.0
2019-05-31 10:15:00,48.86,48.93,48.86,48.87,134090.0,40.736,40.7944,40.736,40.7443,134090.0
2019-05-31 10:20:00,48.87,48.92,48.86,48.92,137571.0,40.7443,40.786,40.736,40.786,137571.0
2019-05-31 10:25:00,48.91,48.96,48.91,48.95,142784.0,40.7777,40.8194,40.7777,40.811,142784.0
2019-05-31 10:30:00,48.95,48.99,48.93,48.97,58760.0,40.811,40.8444,40.7944,40.8277,58760.0
2019-05-31 10:35:00,48.98,49.01,48.97,49.0,92745.0,40.836,40.8611,40.8277,40.8527,92745.0
2019-05-31 10:40:00,49.01,49.02,48.96,48.97,55290.0,40.8611,40.8694,40.8194,40.8277,55290.0
2019-05-31 10:45:00,48.97,49.03,48.95,49.03,537404.0,40.8277,40.8777,40.811,40.8777,537404.0
2019-05-31 10:50:00,49.03,49.05,49.02,49.05,117485.0,40.8777,40.8944,40.8694,40.8944,117485.0
2019-05-31 10:55:00,49.05,49.06,49.02,49.05,342625.0,40.8944,40.9027,40.8694,40.8944,342625.0
2019-05-31 11:00:00,49.04,49.07,49.0,49.0,123136.0,40.8861,40.9111,40.8527,40.8527,123136.0
2019-05-31 11:05:00,49.0,49.03,48.98,48.99,222237.0,40.8527,40.8777,40.836,40.8444,222237.0
2019-05-31 11:10:00,48.98,49.02,48.97,49.0,552123.0,40.836,40.8694,40.8277,40.8527,552123.0
2019-05-31 11:15:00,49.0,49.06,48.99,49.06,406770.0,40.8527,40.9027,40.8444,40.9027,406770.0
2019-05-31 11:20:00,49.06,49.09,49.05,49.08,252760.0,40.9027,40.9278,40.8944,40.9194,252760.0
2019-05-31 11:25:00,49.08,49.17,49.08,49.16,268298.0,40.9194,40.9945,40.9194,40.9861,268298.0
2019-05-31 11:30:00,49.16,49.18,49.13,49.15,62103.0,40.9861,41.0028,40.9611,40.9778,62103.0
2019-05-31 11:35:00,49.15,49.17,49.09,49.09,338923.0,40.9778,40.9945,40.9278,40.9278,338923.0
2019-05-31 11:40:00,49.08,49.12,49.07,49.09,225299.0,40.9194,40.9528,40.9111,40.9278,225299.0
2019-05-31 11:45:00,49.09,49.15,49.09,49.12,148958.0,40.9278,40.9778,40.9278,40.9528,148958.0
2019-05-31 11:50:00,49.12,49.13,49.1,49.12,73601.0,40.9528,40.9611,40.9361,40.9528,73601.0
2019-05-31 11:55:00,49.11,49.12,49.07,49.09,137102.0,40.9444,40.9528,40.9111,40.9278,137102.0
2019-05-31 12:00:00,49.09,49.1,49.07,49.08,25448.0,40.9278,40.9361,40.9111,40.9194,25448.0
2019-05-31 12:05:00,49.08,49.1,49.07,49.07,83683.0,40.9194,40.9361,40.9111,40.9111,83683.0
2019-05-31 12:10:00,49.07,49.08,49.06,49.08,104043.0,40.9111,40.9194,40.9027,40.9194,104043.0
2019-05-31 12:15:00,49.08,49.09,49.05,49.08,89524.0,40.9194,40.9278,40.8944,40.9194,89524.0
2019-05-31 12:20:00,49.08,49.08,49.03,49.04,67141.0,40.9194,40.9194,40.8777,40.8861,67141.0
2019-05-31 12:25:00,49.04,49.08,49.04,49.07,52158.0,40.8861,40.9194,40.8861,40.9111,52158.0
2019-05-31 12:30:00,49.07,49.08,49.04,49.07,63824.0,40.9111,40.9194,40.8861,40.9111,63824.0
2019-05-31 12:35:00,49.08,49.09,49.03,49.04,46629.0,40.9194,40.9278,40.8777,40.8861,46629.0
2019-05-31 12:40:00,49.04,49.06,49.03,49.05,103789.0,40.8861,40.9027,40.8777,40.8944,103789.0
2019-05-31 12:45:00,49.04,49.08,49.04,49.07,71375.0,40.8861,40.9194,40.8861,40.9111,71375.0
2019-05-31 12:50:00,49.07,49.09,49.05,49.07,89218.0,40.9111,40.9278,40.8944,40.9111,89218.0
2019-05-31 12:55:00,49.07,49.07,49.02,49.05,72440.0,40.9111,40.9111,40.8694,40.8944,72440.0
2019-05-31 13:00:00,49.05,49.07,49.02,49.02,73214.0,40.8944,40.9111,40.8694,40.8694,73214.0
2019-05-31 13:05:00,49.02,49.06,49.02,49.06,27012.0,40.8694,40.9027,40.8694,40.9027,27012.0
2019-05-31 13:10:00,49.06,49.09,49.05,49.07,95561.0,40.9027,40.9278,40.8944,40.9111,95561.0
2019-05-31 13:15:00,49.07,49.08,49.05,49.07,129656.0,40.9111,40.9194,40.8944,40.9111,129656.0
2019-05-31 13:20:00,49.08,49.1,49.07,49.09,106417.0,40.9194,40.9361,40.9111,40.9278,106417.0
2019-05-31 13:25:00,49.08,49.1,49.07,49.09,65412.0,40.9194,40.9361,40.9111,40.9278,65412.0
2019-05-31 13:30:00,49.09,49.12,49.08,49.12,73996.0,40.9278,40.9528,40.9194,40.9528,73996.0
2019-05-31 13:35:00,49.12,49.13,49.1,49.12,40185.0,40.9528,40.9611,40.9361,40.9528,40185.0
2019-05-31 13:40:00,49.12,49.12,49.09,49.1,82262.0,40.9528,40.9528,40.9278,40.9361,82262.0
2019-05-31 13:45:00,49.11,49.14,49.1,49.12,129146.0,40.9444,40.9694,40.9361,40.9528,129146.0
2019-05-31 13:50:00,49.11,49.13,49.09,49.12,53287.0,40.9444,40.9611,40.9278,40.9528,53287.0
2019-05-31 13:55:00,49.13,49.15,49.12,49.14,43874.0,40.9611,40.9778,40.9528,40.9694,43874.0
2019-05-31 14:00:00,49.15,49.15,49.11,49.11,146492.0,40.9778,40.9778,40.9444,40.9444,146492.0
2019-05-31 14:05:00,49.1,49.14,49.09,49.13,125337.0,40.9361,40.9694,40.9278,40.9611,125337.0
2019-05-31 14:10:00,49.13,49.14,49.1,49.11,106192.0,40.9611,40.9694,40.9361,40.9444,106192.0
2019-05-31 14:15:00,49.1,49.12,49.09,49.1,125295.0,40.9361,40.9528,40.9278,40.9361,125295.0
2019-05-31 14:20:00,49.11,49.13,49.09,49.12,73053.0,40.9444,40.9611,40.9278,40.9528,73053.0
2019-05-31 14:25:00,49.11,49.12,49.1,49.1,86248.0,40.9444,40.9528,40.9361,40.9361,86248.0
2019-05-31 14:30:00,49.11,49.12,49.1,49.11,128391.0,40.9444,40.9528,40.9361,40.9444,128391.0
2019-05-31 14:35:00,49.12,49.12,49.1,49.11,131722.0,40.9528,40.9528,40.9361,40.9444,131722.0
2019-05-31 14:40:00,49.11,49.18,49.11,49.17,344633.0,40.9444,41.0028,40.9444,40.9945,344633.0
2019-05-31 14:45:00,49.17,49.19,49.15,49.15,167487.0,40.9945,41.0111,40.9778,40.9778,167487.0
2019-05-31 14:50:00,49.16,49.19,49.15,49.16,159700.0,40.9861,41.0111,40.9778,40.9861,159700.0
2019-05-31 14:55:00,49.17,49.17,49.14,49.14,88207.0,40.9945,40.9945,40.9694,40.9694,88207.0
2019-05-31 15:00:00,49.15,49.16,49.1,49.12,154420.0,40.9778,40.9861,40.9361,40.9528,154420.0
2019-05-31 15:05:00,49.12,49.14,49.11,49.14,211611.0,40.9528,40.9694,40.9444,40.9694,211611.0
2019-05-31 15:10:00,49.14,49.15,49.12,49.15,156149.0,40.9694,40.9778,40.9528,40.9778,156149.0
2019-05-31 15:15:00,49.16,49.17,49.13,49.14,160244.0,40.9861,40.9945,40.9611,40.9694,160244.0
2019-05-31 15:20:00,49.14,49.16,49.11,49.14,1430534.0,40.9694,40.9861,40.9444,40.9694,1430534.0
2019-05-31 15:25:00,49.14,49.15,49.11,49.12,295506.0,40.9694,40.9778,40.9444,40.9528,295506.0
2019-05-31 15:30:00,49.12,49.19,49.11,49.16,232538.0,40.9528,41.0111,40.9444,40.9861,232538.0
2019-05-31 15:35:00,49.17,49.17,49.11,49.13,250628.0,40.9945,40.9945,40.9444,40.9611,250628.0
2019-05-31 15:40:00,49.13,49.16,49.12,49.16,860303.0,40.9611,40.9861,40.9528,40.9861,860303.0
2019-05-31 15:45:00,49.16,49.2,49.15,49.19,411925.0,40.9861,41.0195,40.9778,41.0111,411925.0
2019-05-31 15:50:00,49.19,49.2,49.13,49.13,355854.0,41.0111,41.0195,40.9611,40.9611,355854.0
2019-05-31 15:55:00,49.13,49.16,49.11,49.13,925795.0,40.9611,40.9861,40.9444,40.9611,925795.0
2019-06-03 09:30:00,49.48,49.6,49.46,49.59,514567.0,41.2529,41.353,41.2362,41.3446,514567.0
2019-06-03 09:35:00,49.58,49.6,49.55,49.56,541478.0,41.3363,41.353,41.3113,41.3196,541478.0
2019-06-03 09:40:00,49.55,49.65,49.54,49.61,538472.0,41.3113,41.3946,41.3029,41.3613,538472.0
2019-06-03 09:45:00,49.59,49.6,49.5,49.56,175639.0,41.3446,41.353,41.2696,41.3196,175639.0
2019-06-03 09:50:00,49.57,49.59,49.55,49.55,123370.0,41.3279,41.3446,41.3113,41.3113,123370.0
2019-06-03 09:55:00,49.55,49.59,49.55,49.58,170391.0,41.3113,41.3446,41.3113,41.3363,170391.0
2019-06-03 10:00:00,49.57,49.59,49.47,49.54,347956.0,41.3279,41.3446,41.2446,41.3029,347956.0
2019-06-03 10:05:00,49.54,49.56,49.49,49.56,208703.0,41.3029,41.3196,41.2612,41.3196,208703.0
2019-06-03 10:10:00,49.55,49.6,49.55,49.59,84731.0,41.3113,41.353,41.3113,41.3446,84731.0
2019-06-03 10:15:00,49.59,49.64,49.57,49.64,239992.0,41.3446,41.3863,41.3279,41.3863,239992.0
2019-06-03 10:20:00,49.63,49.65,49.62,49.65,87404.0,41.378,41.3946,41.3696,41.3946,87404.0
2019-06-03 10:25:00,49.65,49.67,49.63,49.66,71162.0,41.3946,41.4113,41.378,41.403,71162.0
2019-06-03 10:30:00,49.67,49.68,49.63,49.64,107168.0,41.4113,41.4197,41.378,41.3863,107168.0
2019-06-03 10:35:00,49.64,49.65,49.61,49.64,95480.0,41.3863,41.3946,41.3613,41.3863,95480.0
2019-06-03 10:40:00,49.64,49.66,49.61,49.63,55922.0,41.3863,41.403,41.3613,41.378,55922.0
2019-06-03 10:45:00,49.63,49.64,49.58,49.59,225650.0,41.378,41.3863,41.3363,41.3446,225650.0
2019-06-03 10:50:00,49.59,49.63,49.57,49.61,557285.0,41.3446,41.378,41.3279,41.3613,557285.0
2019-06-03 10:55:00,49.61,49.66,49.6,49.65,381387.0,41.3613,41.403,41.353,41.3946,381387.0
2019-06-03 11:00:00,49.65,49.7,49.65,49.7,166280.0,41.3946,41.4363,41.3946,41.4363,166280.0
2019-06-03 11:05:00,49.71,49.72,49.66,49.69,82828.0,41.4447,41.453,41.403,41.428,82828.0
2019-06-03 11:10:00,49.68,49.7,49.64,49.68,714810.0,41.4197,41.4363,41.3863,41.4197,714810.0
2019-06-03 11:15:00,49.68,49.69,49.66,49.67,111649.0,41.4197,41.428,41.403,41.4113,111649.0
2019-06-03 11:20:00,49.68,49.69,49.66,49.68,151173.0,41.4197,41.428,41.403,41.4197,151173.0
2019-06-03 11:25:00,49.68,49.7,49.66,49.67,207262.0,41.4197,41.4363,41.403,41.4113,207262.0
2019-06-03 11:30:00,49.68,49.69,49.64,49.64,267559.0,41.4197,41.428,41.3863,41.3863,267559.0
2019-06-03 11:35:00,49.65,49.65,49.62,49.65,149437.0,41.3946,41.3946,41.3696,41.3946,149437.0
2019-06-03 11:40:00,49.65,49.67,49.59,49.66,131299.0,41.3946,41.4113,41.3446,41.403,131299.0
2019-06-03 11:45:00,49.66,49.69,49.64,49.64,68413.0,41.403,41.428,41.3863,41.3863,68413.0
2019-06-03 11:50:00,49.65,49.66,49.63,49.63,132934.0,41.3946,41.403,41.378,41.378,132934.0
2019-06-03 11:55:00,49.63,49.64,49.61,49.61,43367.0,41.378,41.3863,41.3613,41.3613,43367.0
2019-06-03 12:00:00,49.62,49.63,49.59,49.6,76215.0,41.3696,41.378,41.3446,41.353,76215.0
2019-06-03 12:05:00,49.6,49.61,49.56,49.58,36815.0,41.353,41.3613,41.3196,41.3363,36815.0
2019-06-03 12:10:00,49.58,49.59,49.54,49.56,34689.0,41.3363,41.3446,41.3029,41.3196,34689.0
2019-06-03 12:15:00,49.56,49.58,49.55,49.57,54617.0,41.3196,41.3363,41.3113,41.3279,54617.0
2019-06-03 12:20:00,49.55,49.56,49.52,49.53,74342.0,41.3113,41.3196,41.2863,41.2946,74342.0
2019-06-03 12:25:00,49.53,49.55,49.48,49.5,58089.0,41.2946,41.3113,41.2529,41.2696,58089.0
2019-06-03 12:30:00,49.5,49.53,49.46,49.47,239539.0,41.2696,41.2946,41.2362,41.2446,239539.0
2019-06-03 12:35:00,49.48,49.52,49.47,49.52,33321.0,41.2529,41.2863,41.2446,41.2863,33321.0
2019-06-03 12:40:00,49.52,49.54,49.51,49.53,70285.0,41.2863,41.3029,41.2779,41.2946,70285.0
2019-06-03 12:45:00,49.52,49.55,49.51,49.55,114778.0,41.2863,41.3113,41.2779,41.3113,114778.0
2019-06-03 12:50:00,49.55,49.55,49.51,49.52,96381.0,41.3113,41.3113,41.2779,41.2863,96381.0
2019-06-03 12:55:00,49.53,49.55,49.5,49.51,37250.0,41.2946,41.3113,41.2696,41.2779,37250.0
2019-06-03 13:00:00,49.51,49.52,49.47,49.51,82419.0,41.2779,41.2863,41.2446,41.2779,82419.0
2019-06-03 13:05:00,49.5,49.52,49.49,49.52,58470.0,41.2696,41.2863,41.2612,41.2863,58470.0
2019-06-03 13:10:00,49.53,49.54,49.5,49.53,74633.0,41.2946,41.3029,41.2696,41.2946,74633.0
2019-06-03 13:15:00,49.53,49.54,49.49,49.5,163469.0,41.2946,41.3029,41.2612,41.2696,163469.0
2019-06-03 13:20:00,49.49,49.51,49.46,49.49,106408.0,41.2612,41.2779,41.2362,41.2612,106408.0
2019-06-03 13:25:00,49.5,49.76,49.5,49.63,1048351.0,41.2696,41.4864,41.2696,41.378,1048351.0
2019-06-03 13:30:00,49.63,49.63,49.52,49.57,259804.0,41.378,41.378,41.2863,41.3279,259804.0
2019-06-03 13:35:00,49.56,49.59,49.54,49.55,95752.0,41.3196,41.3446,41.3029,41.3113,95752.0
2019-06-03 13:40:00,49.54,49.62,49.53,49.59,93078.0,41.3029,41.3696,41.2946,41.3446,93078.0
2019-06-03 13:45:00,49.58,49.62,49.57,49.58,56452.0,41.3363,41.3696,41.3279,41.3363,56452.0
2019-06-03 13:50:00,49.59,49.62,49.57,49.6,83595.0,41.3446,41.3696,41.3279,41.353,83595.0
2019-06-03 13:55:00,49.61,49.66,49.59,49.65,147823.0,41.3613,41.403,41.3446,41.3946,147823.0
2019-06-03 14:00:00,49.66,49.69,49.61,49.68,146133.0,41.403,41.428,41.3613,41.4197,146133.0
2019-06-03 14:05:00,49.68,49.72,49.64,49.72,65311.0,41.4197,41.453,41.3863,41.453,65311.0
2019-06-03 14:10:00,49.72,49.72,49.65,49.67,68754.0,41.453,41.453,41.3946,41.4113,68754.0
2019-06-03 14:15:00,49.66,49.66,49.63,49.64,58222.0,41.403,41.403,41.378,41.3863,58222.0
2019-06-03 14:20:00,49.63,49.67,49.62,49.64,55472.0,41.378,41.4113,41.3696,41.3863,55472.0
2019-06-03 14:25:00,49.64,49.65,49.6,49.61,56779.0,41.3863,41.3946,41.353,41.3613,56779.0
2019-06-03 14:30:00,49.62,49.64,49.57,49.58,76440.0,41.3696,41.3863,41.3279,41.3363,76440.0
2019-06-03 14:35:00,49.58,49.59,49.54,49.57,128390.0,41.3363,41.3446,41.3029,41.3279,128390.0
2019-06-03 14:40:00,49.56,49.58,49.54,49.58,291999.0,41.3196,41.3363,41.3029,41.3363,291999.0
2019-06-03 14:45:00,49.58,49.6,49.55,49.57,45765.0,41.3363,41.353,41.3113,41.3279,45765.0
2019-06-03 14:50:00,49.55,49.57,49.5,49.51,178723.0,41.3113,41.3279,41.2696,41.2779,178723.0
2019-06-03 14:55:00,49.51,49.53,49.47,49.51,1319788.0,41.2779,41.2946,41.2446,41.2779,1319788.0
2019-06-03 15:00:00,49.51,49.51,49.44,49.44,91334.0,41.2779,41.2779,41.2196,41.2196,91334.0
2019-06-03 15:05:00,49.45,49.48,49.44,49.47,76373.0,41.2279,41.2529,41.2196,41.2446,76373.0
2019-06-03 15:10:00,49.46,49.5,49.42,49.5,84550.0,41.2362,41.2696,41.2029,41.2696,84550.0
2019-06-03 15:15:00,49.5,49.51,49.43,49.47,203149.0,41.2696,41.2779,41.2112,41.2446,203149.0
2019-06-03 15:20:00,49.47,49.51,49.46,49.46,241271.0,41.2446,41.2779,41.2362,41.2362,241271.0
2019-06-03 15:25:00,49.46,49.47,49.38,49.41,228455.0,41.2362,41.2446,41.1695,41.1946,228455.0
2019-06-03 15:30:00,49.41,49.42,49.37,49.4,423941.0,41.1946,41.2029,41.1612,41.1862,423941.0
2019-06-03 15:35:00,49.4,49.42,49.38,49.41,284208.0,41.1862,41.2029,41.1695,41.1946,284208.0
2019-06-03 15:40:00,49.41,49.47,49.41,49.46,252522.0,41.1946,41.2446,41.1946,41.2362,252522.0
2019-06-03 15:45:00,49.46,49.49,49.41,49.44,211188.0,41.2362,41.2612,41.1946,41.2196,211188.0
2019-06-03 15:50:00,49.45,49.5,49.44,49.48,444939.0,41.2279,41.2696,41.2196,41.2529,444939.0
2019-06-03 15:55:00,49.48,49.56,49.48,49.5,778293.0,41.2529,41.3196,41.2529,41.2696,778293.0
2019-06-04 09:30:00,49.33,49.35,49.26,49.33,451482.0,41.1279,41.1445,41.0695,41.1279,451482.0
2019-06-04 09:35:00,49.33,49.35,49.27,49.29,221517.0,41.1279,41.1445,41.0778,41.0945,221517.0
2019-06-04 09:40:00,49.29,49.34,49.28,49.31,150979.0,41.0945,41.1362,41.0862,41.1112,150979.0
2019-06-04 09:45:00,49.32,49.34,49.26,49.26,84101.0,41.1195,41.1362,41.0695,41.0695,84101.0
2019-06-04 09:50:00,49.26,49.27,49.22,49.25,69285.0,41.0695,41.0778,41.0361,41.0612,69285.0
2019-06-04 09:55:00,49.25,49.41,49.24,49.32,232788.0,41.0612,41.1946,41.0528,41.1195,232788.0
2019-06-04 10:00:00,49.31,49.34,49.28,49.3,265981.0,41.1112,41.1362,41.0862,41.1028,265981.0
2019-06-04 10:05:00,49.3,49.32,49.27,49.29,95283.0,41.1028,41.1195,41.0778,41.0945,95283.0
2019-06-04 10:10:00,49.3,49.37,49.29,49.37,104456.0,41.1028,41.1612,41.0945,41.1612,104456.0
2019-06-04 10:15:00,49.37,49.4,49.33,49.36,181814.0,41.1612,41.1862,41.1279,41.1529,181814.0
2019-06-04 10:20:00,49.35,49.37,49.33,49.37,117946.0,41.1445,41.1612,41.1279,41.1612,117946.0
2019-06-04 10:25:00,49.37,49.41,49.36,49.39,103832.0,41.1612,41.1946,41.1529,41.1779,103832.0
2019-06-04 10:30:00,49.4,49.42,49.36,49.37,91513.0,41.1862,41.2029,41.1529,41.1612,91513.0
2019-06-04 10:35:00,49.36,49.37,49.3,49.31,99725.0,41.1529,41.1612,41.1028,41.1112,99725.0
2019-06-04 10:40:00,49.31,49.32,49.26,49.27,97702.0,41.1112,41.1195,41.0695,41.0778,97702.0
2019-06-04 10:45:00,49.26,49.27,49.21,49.24,168683.0,41.0695,41.0778,41.0278,41.0528,168683.0
2019-06-04 10:50:00,49.25,49.31,49.25,49.3,68520.0,41.0612,41.1112,41.0612,41.1028,68520.0
2019-06-04 10:55:00,49.3,49.34,49.29,49.34,38173.0,41.1028,41.1362,41.0945,41.1362,38173.0
2019-06-04 11:00:00,49.33,49.39,49.31,49.38,158423.0,41.1279,41.1779,41.1112,41.1695,158423.0
2019-06-04 11:05:00,49.39,49.4,49.36,49.39,164087.0,41.1779,41.1862,41.1529,41.1779,164087.0
2019-06-04 11:10:00,49.39,49.39,49.34,49.38,67497.0,41.1779,41.1779,41.1362,41.1695,67497.0
2019-06-04 11:15:00,49.38,49.4,49.35,49.4,105935.0,41.1695,41.1862,41.1445,41.1862,105935.0
2019-06-04 11:20:00,49.4,49.46,49.39,49.46,98418.0,41.1862,41.2362,41.1779,41.2362,98418.0
2019-06-04 11:25:00,49.45,49.49,49.45,49.45,120385.0,41.2279,41.2612,41.2279,41.2279,120385.0
2019-06-04 11:30:00,49.45,49.5,49.45,49.49,66346.0,41.2279,41.2696,41.2279,41.2612,66346.0
2019-06-04 11:35:00,49.48,49.5,49.46,49.49,80363.0,41.2529,41.2696,41.2362,41.2612,80363.0
2019-06-04 11:40:00,49.48,49.5,49.48,49.49,27220.0,41.2529,41.2696,41.2529,41.2612,27220.0
2019-06-04 11:45:00,49.49,49.51,49.47,49.48,63736.0,41.2612,41.2779,41.2446,41.2529,63736.0
2019-06-04 11:50:00,49.47,49.48,49.45,49.47,176008.0,41.2446,41.2529,41.2279,41.2446,176008.0
2019-06-04 11:55:00,49.48,49.49,49.46,49.47,129922.0,41.2529,41.2612,41.2362,41.2446,129922.0
2019-06-04 12:00:00,49.48,49.48,49.43,49.43,70324.0,41.2529,41.2529,41.2112,41.2112,70324.0
2019-06-04 12:05:00,49.44,49.47,49.42,49.46,25639.0,41.2196,41.2446,41.2029,41.2362,25639.0
2019-06-04 12:10:00,49.46,49.47,49.43,49.44,39049.0,41.2362,41.2446,41.2112,41.2196,39049.0
2019-06-04 12:15:00,49.44,49.44,49.42,49.44,518734.0,41.2196,41.2196,41.2029,41.2196,518734.0
2019-06-04 12:20:00,49.44,49.46,49.44,49.46,51328.0,41.2196,41.2362,41.2196,41.2362,51328.0
2019-06-04 12:25:00,49.46,49.46,49.42,49.42,28201.0,41.2362,41.2362,41.2029,41.2029,28201.0
2019-06-04 12:30:00,49.43,49.44,49.41,49.42,142080.0,41.2112,41.2196,41.1946,41.2029,142080.0
2019-06-04 12:35:00,49.43,49.44,49.41,49.42,79357.0,41.2112,41.2196,41.1946,41.2029,79357.0
2019-06-04 12:40:00,49.42,49.42,49.4,49.41,40136.0,41.2029,41.2029,41.1862,41.1946,40136.0
2019-06-04 12:45:00,49.41,49.44,49.4,49.42,142969.0,41.1946,41.2196,41.1862,41.2029,142969.0
2019-06-04 12:50:00,49.43,49.44,49.42,49.44,229604.0,41.2112,41.2196,41.2029,41.2196,229604.0
2019-06-04 12:55:00,49.44,49.44,49.41,49.42,87341.0,41.2196,41.2196,41.1946,41.2029,87341.0
2019-06-04 13:00:00,49.42,49.43,49.41,49.41,51708.0,41.2029,41.2112,41.1946,41.1946,51708.0
2019-06-04 13:05:00,49.41,49.42,49.38,49.38,44652.0,41.1946,41.2029,41.1695,41.1695,44652.0
2019-06-04 13:10:00,49.39,49.4,49.36,49.39,52939.0,41.1779,41.1862,41.1529,41.1779,52939.0
2019-06-04 13:15:00,49.38,49.39,49.33,49.36,328285.0,41.1695,41.1779,41.1279,41.1529,328285.0
2019-06-04 13:20:00,49.37,49.4,49.35,49.39,64389.0,41.1612,41.1862,41.1445,41.1779,64389.0
2019-06-04 13:25:00,49.38,49.4,49.38,49.39,16951.0,41.1695,41.1862,41.1695,41.1779,16951.0
2019-06-04 13:30:00,49.4,49.42,49.39,49.41,23957.0,41.1862,41.2029,41.1779,41.1946,23957.0
2019-06-04 13:35:00,49.41,49.42,49.37,49.39,101290.0,41.1946,41.2029,41.1612,41.1779,101290.0
2019-06-04 13:40:00,49.38,49.4,49.37,49.4,48754.0,41.1695,41.1862,41.1612,41.1862,48754.0
2019-06-04 13:45:00,49.4,49.43,49.4,49.43,28212.0,41.1862,41.2112,41.1862,41.2112,28212.0
2019-06-04 13:50:00,49.43,49.47,49.42,49.47,75560.0,41.2112,41.2446,41.2029,41.2446,75560.0
2019-06-04 13:55:00,49.47,49.54,49.46,49.53,62031.0,41.2446,41.3029,41.2362,41.2946,62031.0
2019-06-04 14:00:00,49.54,49.57,49.53,49.57,68644.0,41.3029,41.3279,41.2946,41.3279,68644.0
2019-06-04 14:05:00,49.57,49.58,49.54,49.54,36326.0,41.3279,41.3363,41.3029,41.3029,36326.0
2019-06-04 14:10:00,49.55,49.56,49.53,49.55,21811.0,41.3113,41.3196,41.2946,41.3113,21811.0
2019-06-04 14:15:00,49.55,49.57,49.52,49.53,63240.0,41.3113,41.3279,41.2863,41.2946,63240.0
2019-06-04 14:20:00,49.53,49.53,49.51,49.52,52469.0,41.2946,41.2946,41.2779,41.2863,52469.0
2019-06-04 14:25:00,49.52,49.53,49.5,49.51,135708.0,41.2863,41.2946,41.2696,41.2779,135708.0
2019-06-04 14:30:00,49.52,49.55,49.52,49.55,159724.0,41.2863,41.3113,41.2863,41.3113,159724.0
2019-06-04 14:35:00,49.55,49.58,49.54,49.58,92527.0,41.3113,41.3363,41.3029,41.3363,92527.0
2019-06-04 14:40:00,49.58,49.59,49.56,49.59,155556.0,41.3363,41.3446,41.3196,41.3446,155556.0
2019-06-04 14:45:00,49.58,49.59,49.57,49.58,112139.0,41.3363,41.3446,41.3279,41.3363,112139.0
2019-06-04 14:50:00,49.58,49.59,49.55,49.57,47972.0,41.3363,41.3446,41.3113,41.3279,47972.0
2019-06-04 14:55:00,49.56,49.56,49.54,49.54,74819.0,41.3196,41.3196,41.3029,41.3029,74819.0
2019-06-04 15:00:00,49.54,49.56,49.53,49.55,47139.0,41.3029,41.3196,41.2946,41.3113,47139.0
2019-06-04 15:05:00,49.55,49.57,49.54,49.56,64335.0,41.3113,41.3279,41.3029,41.3196,64335.0
2019-06-04 15:10:00,49.57,49.59,49.56,49.57,110308.0,41.3279,41.3446,41.3196,41.3279,110308.0
2019-06-04 15:15:00,49.58,49.58,49.56,49.57,71674.0,41.3363,41.3363,41.3196,41.3279,71674.0
2019-06-04 15:20:00,49.57,49.58,49.55,49.57,27819.0,41.3279,41.3363,41.3113,41.3279,27819.0
2019-06-04 15:25:00,49.58,49.59,49.56,49.58,34491.0,41.3363,41.3446,41.3196,41.3363,34491.0
2019-06-04 15:30:00,49.57,49.6,49.57,49.6,70908.0,41.3279,41.353,41.3279,41.353,70908.0
2019-06-04 15:35:00,49.59,49.61,49.59,49.6,60214.0,41.3446,41.3613,41.3446,41.353,60214.0
2019-06-04 15:40:00,49.61,49.61,49.58,49.6,40627.0,41.3613,41.3613,41.3363,41.353,40627.0
2019-06-04 15:45:00,49.59,49.62,49.58,49.61,81213.0,41.3446,41.3696,41.3363,41.3613,81213.0
2019-06-04 15:50:00,49.62,49.66,49.61,49.64,121700.0,41.3696,41.403,41.3613,41.3863,121700.0
2019-06-04 15:55:00,49.64,49.66,49.6,49.6,793423.0,41.3863,41.403,41.353,41.353,793423.0
2019-06-05 09:30:00,49.67,49.71,49.64,49.64,96870.0,41.4113,41.4447,41.3863,41.3863,96870.0
2019-06-05 09:35:00,49.64,49.67,49.6,49.61,154645.0,41.3863,41.4113,41.353,41.3613,154645.0
2019-06-05 09:40:00,49.61,49.61,49.56,49.57,122628.0,41.3613,41.3613,41.3196,41.3279,122628.0
2019-06-05 09:45:00,49.56,49.57,49.52,49.52,126628.0,41.3196,41.3279,41.2863,41.2863,126628.0
2019-06-05 09:50:00,49.53,49.53,49.46,49.48,194587.0,41.2946,41.2946,41.2362,41.2529,194587.0
2019-06-05 09:55:00,49.48,49.53,49.48,49.5,131456.0,41.2529,41.2946,41.2529,41.2696,131456.0
2019-06-05 10:00:00,49.5,49.53,49.42,49.45,422357.0,41.2696,41.2946,41.2029,41.2279,422357.0
2019-06-05 10:05:00,49.46,49.46,49.4,49.4,109033.0,41.2362,41.2362,41.1862,41.1862,109033.0
2019-06-05 10:10:00,49.4,49.44,49.38,49.4,46562.0,41.1862,41.2196,41.1695,41.1862,46562.0
2019-06-05 10:15:00,49.39,49.41,49.37,49.41,257811.0,41.1779,41.1946,41.1612,41.1946,257811.0
2019-06-05 10:20:00,49.41,49.43,49.36,49.38,100854.0,41.1946,41.2112,41.1529,41.1695,100854.0
2019-06-05 10:25:00,49.37,49.38,49.33,49.34,44619.0,41.1612,41.1695,41.1279,41.1362,44619.0
2019-06-05 10:30:00,49.33,49.34,49.29,49.3,272916.0,41.1279,41.1362,41.0945,41.1028,272916.0
2019-06-05 10:35:00,49.3,49.32,49.27,49.3,110846.0,41.1028,41.1195,41.0778,41.1028,110846.0
2019-06-05 10:40:00,49.31,49.33,49.28,49.29,122126.0,41.1112,41.1279,41.0862,41.0945,122126.0
2019-06-05 10:45:00,49.28,49.29,49.19,49.2,173296.0,41.0862,41.0945,41.0111,41.0195,173296.0
2019-06-05 10:50:00,49.2,49.24,49.2,49.21,139070.0,41.0195,41.0528,41.0195,41.0278,139070.0
2019-06-05 10:55:00,49.2,49.2,49.14,49.2,288107.0,41.0195,41.0195,40.9694,41.0195,288107.0
2019-06-05 11:00:00,49.2,49.25,49.16,49.25,97385.0,41.0195,41.0612,40.9861,41.0612,97385.0
2019-06-05 11:05:00,49.24,49.27,49.21,49.22,73572.0,41.0528,41.0778,41.0278,41.0361,73572.0
2019-06-05 11:10:00,49.22,49.26,49.2,49.24,63267.0,41.0361,41.0695,41.0195,41.0528,63267.0
2019-06-05 11:15:00,49.24,49.26,49.21,49.23,149146.0,41.0528,41.0695,41.0278,41.0445,149146.0
2019-06-05 11:20:00,49.23,49.25,49.21,49.22,209618.0,41.0445,41.0612,41.0278,41.0361,209618.0
2019-06-05 11:25:00,49.21,49.23,49.17,49.2,1044890.0,41.0278,41.0445,40.9945,41.0195,1044890.0
2019-06-05 11:30:00,49.21,49.26,49.2,49.22,673515.0,41.0278,41.0695,41.0195,41.0361,673515.0
2019-06-05 11:35:00,49.22,49.24,49.21,49.22,143995.0,41.0361,41.0528,41.0278,41.0361,143995.0
2019-06-05 11:40:00,49.22,49.22,49.19,49.2,169897.0,41.0361,41.0361,41.0111,41.0195,169897.0
2019-06-05 11:45:00,49.2,49.21,49.17,49.19,69946.0,41.0195,41.0278,40.9945,41.0111,69946.0
2019-06-05 11:50:00,49.18,49.23,49.18,49.19,75864.0,41.0028,41.0445,41.0028,41.0111,75864.0
2019-06-05 11:55:00,49.19,49.25,49.19,49.24,48192.0,41.0111,41.0612,41.0111,41.0528,48192.0
2019-06-05 12:00:00,49.24,49.26,49.21,49.23,84192.0,41.0528,41.0695,41.0278,41.0445,84192.0
2019-06-05 12:05:00,49.23,49.27,49.23,49.25,203678.0,41.0445,41.0778,41.0445,41.0612,203678.0
2019-06-05 12:10:00,49.25,49.26,49.22,49.23,114409.0,41.0612,41.0695,41.0361,41.0445,114409.0
2019-06-05 12:15:00,49.23,49.24,49.2,49.21,82524.0,41.0445,41.0528,41.0195,41.0278,82524.0
2019-06-05 12:20:00,49.21,49.26,49.21,49.23,37208.0,41.0278,41.0695,41.0278,41.0445,37208.0
2019-06-05 12:25:00,49.23,49.26,49.23,49.25,91783.0,41.0445,41.0695,41.0445,41.0612,91783.0
2019-06-05 12:30:00,49.25,49.25,49.17,49.19,245029.0,41.0612,41.0612,40.9945,41.0111,245029.0
2019-06-05 12:35:00,49.19,49.22,49.18,49.22,129295.0,41.0111,41.0361,41.0028,41.0361,129295.0
2019-06-05 12:40:00,49.21,49.24,49.2,49.23,209817.0,41.0278,41.0528,41.0195,41.0445,209817.0
2019-06-05 12:45:00,49.24,49.25,49.21,49.22,47318.0,41.0528,41.0612,41.0278,41.0361,47318.0
2019-06-05 12:50:00,49.22,49.28,49.22,49.27,79053.0,41.0361,41.0862,41.0361,41.0778,79053.0
2019-06-05 12:55:00,49.27,49.28,49.24,49.24,48060.0,41.0778,41.0862,41.0528,41.0528,48060.0
2019-06-05 13:00:00,49.24,49.29,49.24,49.28,128148.0,41.0528,41.0945,41.0528,41.0862,128148.0
2019-06-05 13:05:00,49.28,49.3,49.26,49.27,248387.0,41.0862,41.1028,41.0695,41.0778,248387.0
2019-06-05 13:10:00,49.27,49.31,49.26,49.3,45721.0,41.0778,41.1112,41.0695,41.1028,45721.0
2019-06-05 13:15:00,49.3,49.34,49.3,49.34,55941.0,41.1028,41.1362,41.1028,41.1362,55941.0
2019-06-05 13:20:00,49.34,49.36,49.34,49.34,49950.0,41.1362,41.1529,41.1362,41.1362,49950.0
2019-06-05 13:25:00,49.34,49.35,49.32,49.34,48269.0,41.1362,41.1445,41.1195,41.1362,48269.0
2019-06-05 13:30:00,49.34,49.34,49.29,49.31,81717.0,41.1362,41.1362,41.0945,41.1112,81717.0
2019-06-05 13:35:00,49.31,49.32,49.28,49.29,160982.0,41.1112,41.1195,41.0862,41.0945,160982.0
2019-06-05 13:40:00,49.29,49.31,49.28,49.3,53181.0,41.0945,41.1112,41.0862,41.1028,53181.0
2019-06-05 13:45:00,49.3,49.32,49.28,49.29,89989.0,41.1028,41.1195,41.0862,41.0945,89989.0
2019-06-05 13:50:00,49.29,49.29,49.24,49.25,72971.0,41.0945,41.0945,41.0528,41.0612,72971.0
2019-06-05 13:55:00,49.24,49.27,49.23,49.25,57663.0,41.0528,41.0778,41.0445,41.0612,57663.0
2019-06-05 14:00:00,49.25,49.29,49.25,49.28,72223.0,41.0612,41.0945,41.0612,41.0862,72223.0
2019-06-05 14:05:00,49.28,49.32,49.27,49.31,60428.0,41.0862,41.1195,41.0778,41.1112,60428.0
2019-06-05 14:10:00,49.31,49.33,49.3,49.3,76512.0,41.1112,41.1279,41.1028,41.1028,76512.0
2019-06-05 14:15:00,49.29,49.31,49.28,49.29,40415.0,41.0945,41.1112,41.0862,41.0945,40415.0
2019-06-05 14:20:00,49.29,49.29,49.26,49.27,44062.0,41.0945,41.0945,41.0695,41.0778,44062.0
2019-06-05 14:25:00,49.27,49.29,49.26,49.28,123994.0,41.0778,41.0945,41.0695,41.0862,123994.0
2019-06-05 14:30:00,49.28,49.3,49.26,49.28,64269.0,41.0862,41.1028,41.0695,41.0862,64269.0
2019-06-05 14:35:00,49.28,49.3,49.26,49.27,72797.0,41.0862,41.1028,41.0695,41.0778,72797.0
2019-06-05 14:40:00,49.27,49.28,49.25,49.26,127064.0,41.0778,41.0862,41.0612,41.0695,127064.0
2019-06-05 14:45:00,49.26,49.27,49.22,49.23,57895.0,41.0695,41.0778,41.0361,41.0445,57895.0
2019-06-05 14:50:00,49.23,49.25,49.21,49.25,47227.0,41.0445,41.0612,41.0278,41.0612,47227.0
2019-06-05 14:55:00,49.25,49.27,49.24,49.25,80451.0,41.0612,41.0778,41.0528,41.0612,80451.0
2019-06-05 15:00:00,49.24,49.27,49.23,49.25,88554.0,41.0528,41.0778,41.0445,41.0612,88554.0
2019-06-05 15:05:00,49.26,49.27,49.22,49.25,974290.0,41.0695,41.0778,41.0361,41.0612,974290.0
2019-06-05 15:10:00,49.25,49.25,49.22,49.24,117384.0,41.0612,41.0612,41.0361,41.0528,117384.0
2019-06-05 15:15:00,49.25,49.25,49.21,49.23,359978.0,41.0612,41.0612,41.0278,41.0445,359978.0
2019-06-05 15:20:00,49.23,49.24,49.2,49.21,102894.0,41.0445,41.0528,41.0195,41.0278,102894.0
2019-06-05 15:25:00,49.21,49.22,49.15,49.16,84704.0,41.0278,41.0361,40.9778,40.9861,84704.0
2019-06-05 15:30:00,49.16,49.17,49.13,49.15,157028.0,40.9861,40.9945,40.9611,40.9778,157028.0
2019-06-05 15:35:00,49.16,49.16,49.12,49.14,913384.0,40.9861,40.9861,40.9528,40.9694,913384.0
2019-06-05 15:40:00,49.13,49.17,49.13,49.16,202733.0,40.9611,40.9945,40.9611,40.9861,202733.0
2019-06-05 15:45:00,49.17,49.2,49.17,49.19,132741.0,40.9945,41.0195,40.9945,41.0111,132741.0
2019-06-05 15:50:00,49.19,49.26,49.18,49.25,429702.0,41.0111,41.0695,41.0028,41.0612,429702.0
2019-06-05 15:55:00,49.26,49.29,49.19,49.26,961063.0,41.0695,41.0945,41.0111,41.0695,961063.0
2019-06-06 09:30:00,49.24,49.28,49.21,49.28,405211.0,41.0528,41.0862,41.0278,41.0862,405211.0
2019-06-06 09:35:00,49.29,49.31,49.27,49.27,521771.0,41.0945,41.1112,41.0778,41.0778,521771.0
2019-06-06 09:40:00,49.25,49.28,49.21,49.22,316819.0,41.0612,41.0862,41.0278,41.0361,316819.0
2019-06-06 09:45:00,49.21,49.24,49.18,49.23,183481.0,41.0278,41.0528,41.0028,41.0445,183481.0
2019-06-06 09:50:00,49.23,49.28,49.23,49.26,110967.0,41.0445,41.0862,41.0445,41.0695,110967.0
2019-06-06 09:55:00,49.26,49.28,49.21,49.21,154083.0,41.0695,41.0862,41.0278,41.0278,154083.0
2019-06-06 10:00:00,49.22,49.23,49.2,49.21,213974.0,41.0361,41.0445,41.0195,41.0278,213974.0
2019-06-06 10:05:00,49.21,49.23,49.18,49.18,65247.0,41.0278,41.0445,41.0028,41.0028,65247.0
2019-06-06 10:10:00,49.17,49.19,49.14,49.16,144281.0,40.9945,41.0111,40.9694,40.9861,144281.0
2019-06-06 10:15:00,49.17,49.18,49.14,49.16,112764.0,40.9945,41.0028,40.9694,40.9861,112764.0
2019-06-06 10:20:00,49.17,49.17,49.13,49.13,69543.0,40.9945,40.9945,40.9611,40.9611,69543.0
2019-06-06 10:25:00,49.13,49.14,49.08,49.09,88001.0,40.9611,40.9694,40.9194,40.9278,88001.0
2019-06-06 10:30:00,49.09,49.12,49.07,49.11,59314.0,40.9278,40.9528,40.9111,40.9444,59314.0
2019-06-06 10:35:00,49.12,49.2,49.11,49.2,174829.0,40.9528,41.0195,40.9444,41.0195,174829.0
2019-06-06 10:40:00,49.2,49.22,49.17,49.21,58608.0,41.0195,41.0361,40.9945,41.0278,58608.0
2019-06-06 10:45:00,49.2,49.21,49.16,49.17,47752.0,41.0195,41.0278,40.9861,40.9945,47752.0
2019-06-06 10:50:00,49.18,49.21,49.17,49.19,62838.0,41.0028,41.0278,40.9945,41.0111,62838.0
2019-06-06 10:55:00,49.18,49.19,49.13,49.14,69657.0,41.0028,41.0111,40.9611,40.9694,69657.0
2019-06-06 11:00:00,49.13,49.18,49.12,49.13,812498.0,40.9611,41.0028,40.9528,40.9611,812498.0
2019-06-06 11:05:00,49.13,49.21,49.12,49.21,110460.0,40.9611,41.0278,40.9528,41.0278,110460.0
2019-06-06 11:10:00,49.21,49.22,49.19,49.21,40206.0,41.0278,41.0361,41.0111,41.0278,40206.0
2019-06-06 11:15:00,49.21,49.26,49.21,49.26,268559.0,41.0278,41.0695,41.0278,41.0695,268559.0
2019-06-06 11:20:00,49.25,49.27,49.23,49.23,102154.0,41.0612,41.0778,41.0445,41.0445,102154.0
2019-06-06 11:25:00,49.24,49.25,49.23,49.24,56330.0,41.0528,41.0612,41.0445,41.0528,56330.0
2019-06-06 11:30:00,49.23,49.26,49.22,49.23,58053.0,41.0445,41.0695,41.0361,41.0445,58053.0
2019-06-06 11:35:00,49.24,49.25,49.22,49.22,236753.0,41.0528,41.0612,41.0361,41.0361,236753.0
2019-06-06 11:40:00,49.21,49.24,49.2,49.21,120785.0,41.0278,41.0528,41.0195,41.0278,120785.0
2019-06-06 11:45:00,49.2,49.22,49.13,49.14,87619.0,41.0195,41.0361,40.9611,40.9694,87619.0
2019-06-06 11:50:00,49.14,49.16,49.13,49.13,47578.0,40.9694,40.9861,40.9611,40.9611,47578.0
2019-06-06 11:55:00,49.13,49.14,49.1,49.11,122191.0,40.9611,40.9694,40.9361,40.9444,122191.0
2019-06-06 12:00:00,49.11,49.12,49.09,49.11,97669.0,40.9444,40.9528,40.9278,40.9444,97669.0
2019-06-06 12:05:00,49.1,49.13,49.09,49.12,133238.0,40.9361,40.9611,40.9278,40.9528,133238.0
2019-06-06 12:10:00,49.11,49.12,49.08,49.11,91360.0,40.9444,40.9528,40.9194,40.9444,91360.0
2019-06-06 12:15:00,49.11,49.13,49.1,49.12,31774.0,40.9444,40.9611,40.9361,40.9528,31774.0
2019-06-06 12:20:00,49.11,49.11,49.07,49.08,64757.0,40.9444,40.9444,40.9111,40.9194,64757.0
2019-06-06 12:25:00,49.08,49.1,49.07,49.1,57639.0,40.9194,40.9361,40.9111,40.9361,57639.0
2019-06-06 12:30:00,49.1,49.12,49.08,49.11,393134.0,40.9361,40.9528,40.9194,40.9444,393134.0
2019-06-06 12:35:00,49.11,49.12,49.09,49.1,13447.0,40.9444,40.9528,40.9278,40.9361,13447.0
2019-06-06 12:40:00,49.1,49.1,49.08,49.1,16679.0,40.9361,40.9361,40.9194,40.9361,16679.0
2019-06-06 12:45:00,49.1,49.14,49.1,49.14,49132.0,40.9361,40.9694,40.9361,40.9694,49132.0
2019-06-06 12:50:00,49.14,49.15,49.13,49.14,37854.0,40.9694,40.9778,40.9611,40.9694,37854.0
2019-06-06 12:55:00,49.15,49.16,49.13,49.15,56931.0,40.9778,40.9861,40.9611,40.9778,56931.0
2019-06-06 13:00:00,49.15,49.16,49.14,49.15,63471.0,40.9778,40.9861,40.9694,40.9778,63471.0
2019-06-06 13:05:00,49.15,49.16,49.14,49.16,21472.0,40.9778,40.9861,40.9694,40.9861,21472.0
2019-06-06 13:10:00,49.15,49.17,49.14,49.16,25275.0,40.9778,40.9945,40.9694,40.9861,25275.0
2019-06-06 13:15:00,49.16,49.17,49.14,49.15,19085.0,40.9861,40.9945,40.9694,40.9778,19085.0
2019-06-06 13:20:00,49.14,49.15,49.12,49.15,24753.0,40.9694,40.9778,40.9528,40.9778,24753.0
2019-06-06 13:25:00,49.14,49.17,49.14,49.15,54739.0,40.9694,40.9945,40.9694,40.9778,54739.0
2019-06-06 13:30:00,49.16,49.17,49.15,49.17,39946.0,40.9861,40.9945,40.9778,40.9945,39946.0
2019-06-06 13:35:00,49.18,49.19,49.17,49.18,31286.0,41.0028,41.0111,40.9945,41.0028,31286.0
2019-06-06 13:40:00,49.17,49.2,49.16,49.19,48040.0,40.9945,41.0195,40.9861,41.0111,48040.0
2019-06-06 13:45:00,49.2,49.21,49.18,49.19,85933.0,41.0195,41.0278,41.0028,41.0111,85933.0
2019-06-06 13:50:00,49.19,49.21,49.18,49.2,37173.0,41.0111,41.0278,41.0028,41.0195,37173.0
2019-06-06 13:55:00,49.21,49.23,49.2,49.22,40015.0,41.0278,41.0445,41.0195,41.0361,40015.0
2019-06-06 14:00:00,49.22,49.24,49.21,49.23,69752.0,41.0361,41.0528,41.0278,41.0445,69752.0
2019-06-06 14:05:00,49.24,49.26,49.23,49.24,38052.0,41.0528,41.0695,41.0445,41.0528,38052.0
2019-06-06 14:10:00,49.25,49.27,49.24,49.26,52796.0,41.0612,41.0778,41.0528,41.0695,52796.0
2019-06-06 14:15:00,49.26,49.27,49.25,49.26,30749.0,41.0695,41.0778,41.0612,41.0695,30749.0
2019-06-06 14:20:00,49.27,49.28,49.26,49.27,47641.0,41.0778,41.0862,41.0695,41.0778,47641.0
2019-06-06 14:25:00,49.27,49.28,49.25,49.25,30539.0,41.0778,41.0862,41.0612,41.0612,30539.0
2019-06-06 14:30:00,49.26,49.38,49.24,49.33,565524.0,41.0695,41.1695,41.0528,41.1279,565524.0
2019-06-06 14:35:00,49.33,49.34,49.31,49.33,83190.0,41.1279,41.1362,41.1112,41.1279,83190.0
2019-06-06 14:40:00,49.32,49.35,49.29,49.34,97674.0,41.1195,41.1445,41.0945,41.1362,97674.0
2019-06-06 14:45:00,49.33,49.34,49.29,49.3,231644.0,41.1279,41.1362,41.0945,41.1028,231644.0
2019-06-06 14:50:00,49.3,49.31,49.27,49.28,49660.0,41.1028,41.1112,41.0778,41.0862,49660.0
2019-06-06 14:55:00,49.28,49.28,49.25,49.27,38448.0,41.0862,41.0862,41.0612,41.0778,38448.0
2019-06-06 15:00:00,49.27,49.28,49.25,49.26,70737.0,41.0778,41.0862,41.0612,41.0695,70737.0
2019-06-06 15:05:00,49.26,49.26,49.23,49.25,84585.0,41.0695,41.0695,41.0445,41.0612,84585.0
2019-06-06 15:10:00,49.24,49.28,49.24,49.28,36006.0,41.0528,41.0862,41.0528,41.0862,36006.0
2019-06-06 15:15:00,49.27,49.33,49.27,49.32,92467.0,41.0778,41.1279,41.0778,41.1195,92467.0
2019-06-06 15:20:00,49.32,49.32,49.29,49.31,113049.0,41.1195,41.1195,41.0945,41.1112,113049.0
2019-06-06 15:25:00,49.3,49.33,49.3,49.32,86590.0,41.1028,41.1279,41.1028,41.1195,86590.0
2019-06-06 15:30:00,49.32,49.37,49.3,49.37,71679.0,41.1195,41.1612,41.1028,41.1612,71679.0
2019-06-06 15:35:00,49.37,49.38,49.34,49.36,85044.0,41.1612,41.1695,41.1362,41.1529,85044.0
2019-06-06 15:40:00,49.36,49.36,49.32,49.33,50569.0,41.1529,41.1529,41.1195,41.1279,50569.0
2019-06-06 15:45:00,49.33,49.35,49.3,49.33,467648.0,41.1279,41.1445,41.1028,41.1279,467648.0
2019-06-06 15:50:00,49.34,49.34,49.29,49.3,246186.0,41.1362,41.1362,41.0945,41.1028,246186.0
2019-06-06 15:55:00,49.3,49.32,49.26,49.31,258532.0,41.1028,41.1195,41.0695,41.1112,258532.0
2019-06-07 09:30:00,49.57,49.59,49.54,49.57,256808.0,41.3279,41.3446,41.3029,41.3279,256808.0
2019-06-07 09:35:00,49.57,49.73,49.56,49.73,524756.0,41.3279,41.4613,41.3196,41.4613,524756.0
2019-06-07 09:40:00,49.73,49.79,49.7,49.72,439110.0,41.4613,41.5114,41.4363,41.453,439110.0
2019-06-07 09:45:00,49.72,49.74,49.71,49.72,110415.0,41.453,41.4697,41.4447,41.453,110415.0
2019-06-07 09:50:00,49.71,49.71,49.67,49.7,186714.0,41.4447,41.4447,41.4113,41.4363,186714.0
2019-06-07 09:55:00,49.7,49.73,49.69,49.7,62380.0,41.4363,41.4613,41.428,41.4363,62380.0
2019-06-07 10:00:00,49.7,49.78,49.7,49.78,125801.0,41.4363,41.503,41.4363,41.503,125801.0
2019-06-07 10:05:00,49.78,49.86,49.78,49.86,112004.0,41.503,41.5697,41.503,41.5697,112004.0
2019-06-07 10:10:00,49.87,49.89,49.81,49.82,170176.0,41.5781,41.5947,41.528,41.5364,170176.0
2019-06-07 10:15:00,49.82,49.85,49.81,49.84,119497.0,41.5364,41.5614,41.528,41.5531,119497.0
2019-06-07 10:20:00,49.85,49.87,49.83,49.87,75216.0,41.5614,41.5781,41.5447,41.5781,75216.0
2019-06-07 10:25:00,49.87,49.89,49.84,49.89,65338.0,41.5781,41.5947,41.5531,41.5947,65338.0
2019-06-07 10:30:00,49.89,49.95,49.88,49.94,85460.0,41.5947,41.6448,41.5864,41.6364,85460.0
2019-06-07 10:35:00,49.95,49.98,49.95,49.98,106178.0,41.6448,41.6698,41.6448,41.6698,106178.0
2019-06-07 10:40:00,49.97,50.02,49.97,50.01,69905.0,41.6614,41.7031,41.6614,41.6948,69905.0
2019-06-07 10:45:00,50.0,50.05,49.99,50.04,101235.0,41.6865,41.7281,41.6781,41.7198,101235.0
2019-06-07 10:50:00,50.03,50.07,50.03,50.03,130664.0,41.7115,41.7448,41.7115,41.7115,130664.0
2019-06-07 10:55:00,50.04,50.04,50.01,50.03,66615.0,41.7198,41.7198,41.6948,41.7115,66615.0
2019-06-07 11:00:00,50.03,50.03,49.97,49.97,97137.0,41.7115,41.7115,41.6614,41.6614,97137.0
2019-06-07 11:05:00,49.97,49.97,49.92,49.93,201371.0,41.6614,41.6614,41.6198,41.6281,201371.0
2019-06-07 11:10:00,49.93,49.95,49.9,49.91,136663.0,41.6281,41.6448,41.6031,41.6114,136663.0
2019-06-07 11:15:00,49.91,49.91,49.89,49.91,116050.0,41.6114,41.6114,41.5947,41.6114,116050.0
2019-06-07 11:20:00,49.9,49.93,49.88,49.88,79606.0,41.6031,41.6281,41.5864,41.5864,79606.0
2019-06-07 11:25:00,49.88,49.89,49.81,49.82,115449.0,41.5864,41.5947,41.528,41.5364,115449.0
2019-06-07 11:30:00,49.82,49.83,49.8,49.81,53351.0,41.5364,41.5447,41.5197,41.528,53351.0
2019-06-07 11:35:00,49.82,49.84,49.78,49.81,410250.0,41.5364,41.5531,41.503,41.528,410250.0
2019-06-07 11:40:00,49.8,49.81,49.79,49.81,59013.0,41.5197,41.528,41.5114,41.528,59013.0
2019-06-07 11:45:00,49.81,49.83,49.79,49.81,60186.0,41.528,41.5447,41.5114,41.528,60186.0
2019-06-07 11:50:00,49.8,49.82,49.76,49.76,103259.0,41.5197,41.5364,41.4864,41.4864,103259.0
2019-06-07 11:55:00,49.78,49.78,49.71,49.72,64111.0,41.503,41.503,41.4447,41.453,64111.0
2019-06-07 12:00:00,49.72,49.72,49.7,49.72,70699.0,41.453,41.453,41.4363,41.453,70699.0
2019-06-07 12:05:00,49.71,49.73,49.7,49.73,36959.0,41.4447,41.4613,41.4363,41.4613,36959.0
2019-06-07 12:10:00,49.73,49.73,49.7,49.72,35823.0,41.4613,41.4613,41.4363,41.453,35823.0
2019-06-07 12:15:00,49.73,49.76,49.72,49.74,14343.0,41.4613,41.4864,41.453,41.4697,14343.0
2019-06-07 12:20:00,49.74,49.78,49.73,49.77,36428.0,41.4697,41.503,41.4613,41.4947,36428.0
2019-06-07 12:25:00,49.77,49.78,49.75,49.77,28310.0,41.4947,41.503,41.478,41.4947,28310.0
2019-06-07 12:30:00,49.78,49.79,49.77,49.79,57514.0,41.503,41.5114,41.4947,41.5114,57514.0
2019-06-07 12:35:00,49.78,49.79,49.76,49.77,52422.0,41.503,41.5114,41.4864,41.4947,52422.0
2019-06-07 12:40:00,49.77,49.81,49.76,49.8,52687.0,41.4947,41.528,41.4864,41.5197,52687.0
2019-06-07 12:45:00,49.79,49.82,49.79,49.82,38033.0,41.5114,41.5364,41.5114,41.5364,38033.0
2019-06-07 12:50:00,49.82,49.83,49.8,49.81,48090.0,41.5364,41.5447,41.5197,41.528,48090.0
2019-06-07 12:55:00,49.82,49.85,49.81,49.84,113625.0,41.5364,41.5614,41.528,41.5531,113625.0
2019-06-07 13:00:00,49.84,49.86,49.83,49.84,88332.0,41.5531,41.5697,41.5447,41.5531,88332.0
2019-06-07 13:05:00,49.85,49.87,49.83,49.84,144962.0,41.5614,41.5781,41.5447,41.5531,144962.0
2019-06-07 13:10:00,49.85,49.85,49.84,49.84,30605.0,41.5614,41.5614,41.5531,41.5531,30605.0
2019-06-07 13:15:00,49.84,49.87,49.83,49.86,92369.0,41.5531,41.5781,41.5447,41.5697,92369.0
2019-06-07 13:20:00,49.86,49.87,49.82,49.83,48344.0,41.5697,41.5781,41.5364,41.5447,48344.0
2019-06-07 13:25:00,49.83,49.83,49.8,49.8,88052.0,41.5447,41.5447,41.5197,41.5197,88052.0
2019-06-07 13:30:00,49.8,49.81,49.79,49.8,25048.0,41.5197,41.528,41.5114,41.5197,25048.0
2019-06-07 13:35:00,49.79,49.83,49.78,49.81,42635.0,41.5114,41.5447,41.503,41.528,42635.0
2019-06-07 13:40:00,49.82,49.83,49.79,49.81,60302.0,41.5364,41.5447,41.5114,41.528,60302.0
2019-06-07 13:45:00,49.82,49.82,49.78,49.79,64938.0,41.5364,41.5364,41.503,41.5114,64938.0
2019-06-07 13:50:00,49.8,49.83,49.78,49.82,35450.0,41.5197,41.5447,41.503,41.5364,35450.0
2019-06-07 13:55:00,49.82,49.85,49.81,49.84,88627.0,41.5364,41.5614,41.528,41.5531,88627.0
2019-06-07 14:00:00,49.84,49.85,49.79,49.8,80437.0,41.5531,41.5614,41.5114,41.5197,80437.0
2019-06-07 14:05:00,49.79,49.81,49.79,49.79,49967.0,41.5114,41.528,41.5114,41.5114,49967.0
2019-06-07 14:10:00,49.8,49.81,49.78,49.81,53883.0,41.5197,41.528,41.503,41.528,53883.0
2019-06-07 14:15:00,49.8,49.81,49.79,49.79,32076.0,41.5197,41.528,41.5114,41.5114,32076.0
2019-06-07 14:20:00,49.79,49.8,49.76,49.78,66957.0,41.5114,41.5197,41.4864,41.503,66957.0
2019-06-07 14:25:00,49.79,49.8,49.77,49.78,22450.0,41.5114,41.5197,41.4947,41.503,22450.0
2019-06-07 14:30:00,49.78,49.79,49.76,49.77,97039.0,41.503,41.5114,41.4864,41.4947,97039.0
2019-06-07 14:35:00,49.77,49.78,49.76,49.78,73325.0,41.4947,41.503,41.4864,41.503,73325.0
2019-06-07 14:40:00,49.78,49.78,49.75,49.76,119257.0,41.503,41.503,41.478,41.4864,119257.0
2019-06-07 14:45:00,49.76,49.77,49.74,49.75,125307.0,41.4864,41.4947,41.4697,41.478,125307.0
2019-06-07 14:50:00,49.74,49.78,49.73,49.76,50176.0,41.4697,41.503,41.4613,41.4864,50176.0
2019-06-07 14:55:00,49.75,49.76,49.74,49.75,107602.0,41.478,41.4864,41.4697,41.478,107602.0
2019-06-07 15:00:00,49.74,49.77,49.73,49.75,122148.0,41.4697,41.4947,41.4613,41.478,122148.0
2019-06-07 15:05:00,49.75,49.76,49.73,49.76,72303.0,41.478,41.4864,41.4613,41.4864,72303.0
2019-06-07 15:10:00,49.76,49.78,49.75,49.78,42262.0,41.4864,41.503,41.478,41.503,42262.0
2019-06-07 15:15:00,49.78,49.79,49.76,49.77,59864.0,41.503,41.5114,41.4864,41.4947,59864.0
2019-06-07 15:20:00,49.78,49.8,49.75,49.78,77962.0,41.503,41.5197,41.478,41.503,77962.0
2019-06-07 15:25:00,49.79,49.81,49.78,49.8,101465.0,41.5114,41.528,41.503,41.5197,101465.0
2019-06-07 15:30:00,49.81,49.82,49.78,49.79,85984.0,41.528,41.5364,41.503,41.5114,85984.0
2019-06-07 15:35:00,49.8,49.8,49.76,49.77,87662.0,41.5197,41.5197,41.4864,41.4947,87662.0
2019-06-07 15:40:00,49.77,49.78,49.76,49.77,58471.0,41.4947,41.503,41.4864,41.4947,58471.0
2019-06-07 15:45:00,49.76,49.76,49.72,49.73,264551.0,41.4864,41.4864,41.453,41.4613,264551.0
2019-06-07 15:50:00,49.74,49.75,49.7,49.71,113536.0,41.4697,41.478,41.4363,41.4447,113536.0
2019-06-07 15:55:00,49.71,49.74,49.68,49.68,763118.0,41.4447,41.4697,41.4197,41.4197,763118.0
2019-06-10 09:30:00,50.1,50.11,50.01,50.1,409273.0,41.7698,41.7782,41.6948,41.7698,409273.0
2019-06-10 09:35:00,50.1,50.13,50.09,50.09,300023.0,41.7698,41.7948,41.7615,41.7615,300023.0
2019-06-10 09:40:00,50.09,50.11,50.05,50.06,131318.0,41.7615,41.7782,41.7281,41.7365,131318.0
2019-06-10 09:45:00,50.06,50.08,50.0,50.01,151422.0,41.7365,41.7531,41.6865,41.6948,151422.0
2019-06-10 09:50:00,50.0,50.04,49.99,50.04,167470.0,41.6865,41.7198,41.6781,41.7198,167470.0
2019-06-10 09:55:00,50.04,50.07,50.03,50.07,185700.0,41.7198,41.7448,41.7115,41.7448,185700.0
2019-06-10 10:00:00,50.07,50.08,50.04,50.05,235232.0,41.7448,41.7531,41.7198,41.7281,235232.0
2019-06-10 10:05:00,50.05,50.1,50.04,50.08,247342.0,41.7281,41.7698,41.7198,41.7531,247342.0
2019-06-10 10:10:00,50.09,50.13,50.08,50.13,268214.0,41.7615,41.7948,41.7531,41.7948,268214.0
2019-06-10 10:15:00,50.12,50.18,50.12,50.18,305253.0,41.7865,41.8365,41.7865,41.8365,305253.0
2019-06-10 10:20:00,50.18,50.19,50.13,50.15,224755.0,41.8365,41.8449,41.7948,41.8115,224755.0
2019-06-10 10:25:00,50.15,50.19,50.14,50.19,200719.0,41.8115,41.8449,41.8032,41.8449,200719.0
2019-06-10 10:30:00,50.19,50.21,50.17,50.19,203459.0,41.8449,41.8615,41.8282,41.8449,203459.0
2019-06-10 10:35:00,50.2,50.2,50.18,50.19,230577.0,41.8532,41.8532,41.8365,41.8449,230577.0
2019-06-10 10:40:00,50.19,50.23,50.18,50.23,269694.0,41.8449,41.8782,41.8365,41.8782,269694.0
2019-06-10 10:45:00,50.23,50.25,50.22,50.23,177287.0,41.8782,41.8949,41.8699,41.8782,177287.0
2019-06-10 10:50:00,50.23,50.27,50.22,50.27,1398278.0,41.8782,41.9116,41.8699,41.9116,1398278.0
2019-06-10 10:55:00,50.27,50.29,50.26,50.28,630508.0,41.9116,41.9282,41.9032,41.9199,630508.0
2019-06-10 11:00:00,50.27,50.29,50.25,50.27,179609.0,41.9116,41.9282,41.8949,41.9116,179609.0
2019-06-10 11:05:00,50.27,50.27,50.26,50.27,196901.0,41.9116,41.9116,41.9032,41.9116,196901.0
2019-06-10 11:10:00,50.27,50.29,50.27,50.29,322003.0,41.9116,41.9282,41.9116,41.9282,322003.0
2019-06-10 11:15:00,50.29,50.29,50.27,50.29,257233.0,41.9282,41.9282,41.9116,41.9282,257233.0
2019-06-10 11:20:00,50.28,50.29,50.26,50.26,409660.0,41.9199,41.9282,41.9032,41.9032,409660.0
2019-06-10 11:25:00,50.27,50.28,50.25,50.26,306692.0,41.9116,41.9199,41.8949,41.9032,306692.0
2019-06-10 11:30:00,50.26,50.32,50.25,50.31,431297.0,41.9032,41.9532,41.8949,41.9449,431297.0
2019-06-10 11:35:00,50.31,50.32,50.3,50.32,180354.0,41.9449,41.9532,41.9366,41.9532,180354.0
2019-06-10 11:40:00,50.32,50.37,50.32,50.37,350986.0,41.9532,41.9949,41.9532,41.9949,350986.0
2019-06-10 11:45:00,50.37,50.37,50.35,50.37,180870.0,41.9949,41.9949,41.9783,41.9949,180870.0
2019-06-10 11:50:00,50.37,50.4,50.36,50.39,257315.0,41.9949,42.0199,41.9866,42.0116,257315.0
2019-06-10 11:55:00,50.39,50.4,50.37,50.38,243259.0,42.0116,42.0199,41.9949,42.0033,243259.0
2019-06-10 12:00:00,50.38,50.39,50.35,50.36,210162.0,42.0033,42.0116,41.9783,41.9866,210162.0
2019-06-10 12:05:00,50.36,50.37,50.35,50.36,123031.0,41.9866,41.9949,41.9783,41.9866,123031.0
2019-06-10 12:10:00,50.36,50.37,50.33,50.34,276226.0,41.9866,41.9949,41.9616,41.9699,276226.0
2019-06-10 12:15:00,50.34,50.36,50.33,50.34,160544.0,41.9699,41.9866,41.9616,41.9699,160544.0
2019-06-10 12:20:00,50.34,50.34,50.31,50.31,165074.0,41.9699,41.9699,41.9449,41.9449,165074.0
2019-06-10 12:25:00,50.32,50.32,50.3,50.31,145399.0,41.9532,41.9532,41.9366,41.9449,145399.0
2019-06-10 12:30:00,50.3,50.32,50.29,50.3,233632.0,41.9366,41.9532,41.9282,41.9366,233632.0
2019-06-10 12:35:00,50.3,50.31,50.28,50.3,245132.0,41.9366,41.9449,41.9199,41.9366,245132.0
2019-06-10 12:40:00,50.3,50.31,50.29,50.3,156537.0,41.9366,41.9449,41.9282,41.9366,156537.0
2019-06-10 12:45:00,50.3,50.3,50.28,50.29,136897.0,41.9366,41.9366,41.9199,41.9282,136897.0
2019-06-10 12:50:00,50.29,50.31,50.28,50.3,258907.0,41.9282,41.9449,41.9199,41.9366,258907.0
2019-06-10 12:55:00,50.3,50.31,50.26,50.27,171664.0,41.9366,41.9449,41.9032,41.9116,171664.0
2019-06-10 13:00:00,50.27,50.31,50.27,50.3,174917.0,41.9116,41.9449,41.9116,41.9366,174917.0
2019-06-10 13:05:00,50.3,50.3,50.26,50.27,215437.0,41.9366,41.9366,41.9032,41.9116,215437.0
2019-06-10 13:10:00,50.27,50.29,50.26,50.27,120470.0,41.9116,41.9282,41.9032,41.9116,120470.0
2019-06-10 13:15:00,50.27,50.28,50.25,50.26,180654.0,41.9116,41.9199,41.8949,41.9032,180654.0
2019-06-10 13:20:00,50.26,50.28,50.25,50.27,134154.0,41.9032,41.9199,41.8949,41.9116,134154.0
2019-06-10 13:25:00,50.27,50.27,50.24,50.26,183212.0,41.9116,41.9116,41.8865,41.9032,183212.0
2019-06-10 13:30:00,50.26,50.28,50.26,50.27,186182.0,41.9032,41.9199,41.9032,41.9116,186182.0
2019-06-10 13:35:00,50.27,50.29,50.27,50.27,178617.0,41.9116,41.9282,41.9116,41.9116,178617.0
2019-06-10 13:40:00,50.27,50.29,50.25,50.25,161701.0,41.9116,41.9282,41.8949,41.8949,161701.0
2019-06-10 13:45:00,50.25,50.27,50.24,50.26,287512.0,41.8949,41.9116,41.8865,41.9032,287512.0
2019-06-10 13:50:00,50.26,50.27,50.24,50.25,207960.0,41.9032,41.9116,41.8865,41.8949,207960.0
2019-06-10 13:55:00,50.25,50.26,50.24,50.26,230258.0,41.8949,41.9032,41.8865,41.9032,230258.0
2019-06-10 14:00:00,50.25,50.27,50.21,50.23,372829.0,41.8949,41.9116,41.8615,41.8782,372829.0
2019-06-10 14:05:00,50.23,50.24,50.21,50.22,256649.0,41.8782,41.8865,41.8615,41.8699,256649.0
2019-06-10 14:10:00,50.23,50.23,50.19,50.21,179879.0,41.8782,41.8782,41.8449,41.8615,179879.0
2019-06-10 14:15:00,50.21,50.21,50.18,50.19,197120.0,41.8615,41.8615,41.8365,41.8449,197120.0
2019-06-10 14:20:00,50.19,50.23,50.19,50.22,219882.0,41.8449,41.8782,41.8449,41.8699,219882.0
2019-06-10 14:25:00,50.22,50.26,50.22,50.25,261746.0,41.8699,41.9032,41.8699,41.8949,261746.0
2019-06-10 14:30:00,50.24,50.27,50.24,50.27,267578.0,41.8865,41.9116,41.8865,41.9116,267578.0
2019-06-10 14:35:00,50.27,50.28,50.25,50.27,118174.0,41.9116,41.9199,41.8949,41.9116,118174.0
2019-06-10 14:40:00,50.28,50.29,50.27,50.28,312333.0,41.9199,41.9282,41.9116,41.9199,312333.0
2019-06-10 14:45:00,50.28,50.3,50.27,50.3,350687.0,41.9199,41.9366,41.9116,41.9366,350687.0
2019-06-10 14:50:00,50.3,50.3,50.28,50.29,167706.0,41.9366,41.9366,41.9199,41.9282,167706.0
2019-06-10 14:55:00,50.29,50.31,50.28,50.31,165851.0,41.9282,41.9449,41.9199,41.9449,165851.0
2019-06-10 15:00:00,50.3,50.31,50.29,50.3,308996.0,41.9366,41.9449,41.9282,41.9366,308996.0
2019-06-10 15:05:00,50.3,50.31,50.29,50.31,313068.0,41.9366,41.9449,41.9282,41.9449,313068.0
2019-06-10 15:10:00,50.31,50.32,50.27,50.28,276707.0,41.9449,41.9532,41.9116,41.9199,276707.0
2019-06-10 15:15:00,50.28,50.3,50.27,50.3,280155.0,41.9199,41.9366,41.9116,41.9366,280155.0
2019-06-10 15:20:00,50.3,50.3,50.28,50.29,339763.0,41.9366,41.9366,41.9199,41.9282,339763.0
2019-06-10 15:25:00,50.29,50.29,50.26,50.27,349385.0,41.9282,41.9282,41.9032,41.9116,349385.0
2019-06-10 15:30:00,50.28,50.31,50.26,50.29,444080.0,41.9199,41.9449,41.9032,41.9282,444080.0
2019-06-10 15:35:00,50.29,50.29,50.26,50.27,449494.0,41.9282,41.9282,41.9032,41.9116,449494.0
2019-06-10 15:40:00,50.27,50.28,50.25,50.26,374727.0,41.9116,41.9199,41.8949,41.9032,374727.0
2019-06-10 15:45:00,50.27,50.28,50.25,50.26,629098.0,41.9116,41.9199,41.8949,41.9032,629098.0
2019-06-10 15:50:00,50.26,50.27,50.25,50.27,831321.0,41.9032,41.9116,41.8949,41.9116,831321.0
2019-06-10 15:55:00,50.27,50.27,50.19,50.2,1585940.0,41.9116,41.9116,41.8449,41.8532,1585940.0
2019-06-11 09:30:00,50.8,50.88,50.8,50.85,653522.0,42.3534,42.4201,42.3534,42.3951,653522.0
2019-06-11 09:35:00,50.86,50.88,50.74,50.77,713990.0,42.4035,42.4201,42.3034,42.3284,713990.0
2019-06-11 09:40:00,50.77,50.85,50.76,50.85,610555.0,42.3284,42.3951,42.3201,42.3951,610555.0
2019-06-11 09:45:00,50.84,50.87,50.75,50.77,1790220.0,42.3868,42.4118,42.3117,42.3284,1790220.0
2019-06-11 09:50:00,50.77,50.79,50.74,50.77,648606.0,42.3284,42.3451,42.3034,42.3284,648606.0
2019-06-11 09:55:00,50.77,50.81,50.76,50.79,421220.0,42.3284,42.3618,42.3201,42.3451,421220.0
2019-06-11 10:00:00,50.79,50.84,50.79,50.84,287460.0,42.3451,42.3868,42.3451,42.3868,287460.0
2019-06-11 10:05:00,50.84,50.84,50.76,50.77,258026.0,42.3868,42.3868,42.3201,42.3284,258026.0
2019-06-11 10:10:00,50.76,50.79,50.73,50.77,411154.0,42.3201,42.3451,42.2951,42.3284,411154.0
2019-06-11 10:15:00,50.77,50.82,50.76,50.82,443555.0,42.3284,42.3701,42.3201,42.3701,443555.0
2019-06-11 10:20:00,50.82,50.83,50.78,50.78,2172442.0,42.3701,42.3784,42.3368,42.3368,2172442.0
2019-06-11 10:25:00,50.79,50.84,50.78,50.84,617021.0,42.3451,42.3868,42.3368,42.3868,617021.0
2019-06-11 10:30:00,50.84,50.85,50.81,50.82,260596.0,42.3868,42.3951,42.3618,42.3701,260596.0
2019-06-11 10:35:00,50.82,50.82,50.79,50.8,310776.0,42.3701,42.3701,42.3451,42.3534,310776.0
2019-06-11 10:40:00,50.81,50.83,50.78,50.78,238789.0,42.3618,42.3784,42.3368,42.3368,238789.0
2019-06-11 10:45:00,50.78,50.8,50.74,50.75,267877.0,42.3368,42.3534,42.3034,42.3117,267877.0
2019-06-11 10:50:00,50.76,50.76,50.69,50.73,605543.0,42.3201,42.3201,42.2617,42.2951,605543.0
2019-06-11 10:55:00,50.73,50.75,50.71,50.73,375486.0,42.2951,42.3117,42.2784,42.2951,375486.0
2019-06-11 11:00:00,50.74,50.76,50.71,50.75,217241.0,42.3034,42.3201,42.2784,42.3117,217241.0
2019-06-11 11:05:00,50.75,50.77,50.74,50.75,466057.0,42.3117,42.3284,42.3034,42.3117,466057.0
2019-06-11 11:10:00,50.75,50.77,50.73,50.73,335934.0,42.3117,42.3284,42.2951,42.2951,335934.0
2019-06-11 11:15:00,50.74,50.77,50.71,50.77,351690.0,42.3034,42.3284,42.2784,42.3284,351690.0
2019-06-11 11:20:00,50.77,50.79,50.75,50.78,163297.0,42.3284,42.3451,42.3117,42.3368,163297.0
2019-06-11 11:25:00,50.78,50.78,50.71,50.72,208295.0,42.3368,42.3368,42.2784,42.2867,208295.0
2019-06-11 11:30:00,50.72,50.73,50.68,50.69,295093.0,42.2867,42.2951,42.2534,42.2617,295093.0
2019-06-11 11:35:00,50.69,50.71,50.66,50.68,232216.0,42.2617,42.2784,42.2367,42.2534,232216.0
2019-06-11 11:40:00,50.67,50.68,50.65,50.67,300851.0,42.245,42.2534,42.2284,42.245,300851.0
2019-06-11 11:45:00,50.67,50.68,50.65,50.66,182599.0,42.245,42.2534,42.2284,42.2367,182599.0
2019-06-11 11:50:00,50.66,50.7,50.65,50.69,190568.0,42.2367,42.2701,42.2284,42.2617,190568.0
2019-06-11 11:55:00,50.69,50.71,50.68,50.69,163014.0,42.2617,42.2784,42.2534,42.2617,163014.0
2019-06-11 12:00:00,50.69,50.7,50.62,50.63,269147.0,42.2617,42.2701,42.2034,42.2117,269147.0
2019-06-11 12:05:00,50.64,50.64,50.6,50.63,260339.0,42.22,42.22,42.1867,42.2117,260339.0
2019-06-11 12:10:00,50.62,50.64,50.61,50.63,255500.0,42.2034,42.22,42.195,42.2117,255500.0
2019-06-11 12:15:00,50.64,50.65,50.61,50.63,150595.0,42.22,42.2284,42.195,42.2117,150595.0
2019-06-11 12:20:00,50.62,50.65,50.61,50.64,220596.0,42.2034,42.2284,42.195,42.22,220596.0
2019-06-11 12:25:00,50.64,50.65,50.62,50.63,207309.0,42.22,42.2284,42.2034,42.2117,207309.0
2019-06-11 12:30:00,50.63,50.67,50.62,50.65,244996.0,42.2117,42.245,42.2034,42.2284,244996.0
2019-06-11 12:35:00,50.65,50.66,50.63,50.64,173175.0,42.2284,42.2367,42.2117,42.22,173175.0
2019-06-11 12:40:00,50.64,50.65,50.63,50.63,199233.0,42.22,42.2284,42.2117,42.2117,199233.0
2019-06-11 12:45:00,50.63,50.65,50.6,50.61,138208.0,42.2117,42.2284,42.1867,42.195,138208.0
2019-06-11 12:50:00,50.61,50.63,50.59,50.6,192940.0,42.195,42.2117,42.1784,42.1867,192940.0
2019-06-11 12:55:00,50.6,50.61,50.58,50.58,165662.0,42.1867,42.195,42.17,42.17,165662.0
2019-06-11 13:00:00,50.58,50.65,50.58,50.62,286908.0,42.17,42.2284,42.17,42.2034,286908.0
2019-06-11 13:05:00,50.63,50.64,50.61,50.63,223831.0,42.2117,42.22,42.195,42.2117,223831.0
2019-06-11 13:10:00,50.62,50.65,50.61,50.65,251055.0,42.2034,42.2284,42.195,42.2284,251055.0
2019-06-11 13:15:00,50.65,50.69,50.64,50.66,584593.0,42.2284,42.2617,42.22,42.2367,584593.0
2019-06-11 13:20:00,50.66,50.69,50.66,50.66,187192.0,42.2367,42.2617,42.2367,42.2367,187192.0
2019-06-11 13:25:00,50.66,50.68,50.65,50.68,258873.0,42.2367,42.2534,42.2284,42.2534,258873.0
2019-06-11 13:30:00,50.68,50.7,50.66,50.69,344007.0,42.2534,42.2701,42.2367,42.2617,344007.0
2019-06-11 13:35:00,50.69,50.71,50.68,50.71,196113.0,42.2617,42.2784,42.2534,42.2784,196113.0
2019-06-11 13:40:00,50.71,50.75,50.7,50.75,200360.0,42.2784,42.3117,42.2701,42.3117,200360.0
2019-06-11 13:45:00,50.75,50.75,50.72,50.75,170031.0,42.3117,42.3117,42.2867,42.3117,170031.0
2019-06-11 13:50:00,50.75,50.79,50.74,50.79,265197.0,42.3117,42.3451,42.3034,42.3451,265197.0
2019-06-11 13:55:00,50.79,50.81,50.78,50.8,174180.0,42.3451,42.3618,42.3368,42.3534,174180.0
2019-06-11 14:00:00,50.8,50.83,50.79,50.83,262740.0,42.3534,42.3784,42.3451,42.3784,262740.0
2019-06-11 14:05:00,50.83,50.84,50.81,50.84,207956.0,42.3784,42.3868,42.3618,42.3868,207956.0
2019-06-11 14:10:00,50.84,50.84,50.79,50.8,248285.0,42.3868,42.3868,42.3451,42.3534,248285.0
2019-06-11 14:15:00,50.8,50.81,50.77,50.78,116300.0,42.3534,42.3618,42.3284,42.3368,116300.0
2019-06-11 14:20:00,50.78,50.79,50.76,50.78,233632.0,42.3368,42.3451,42.3201,42.3368,233632.0
2019-06-11 14:25:00,50.78,50.79,50.76,50.77,232700.0,42.3368,42.3451,42.3201,42.3284,232700.0
2019-06-11 14:30:00,50.76,50.78,50.75,50.77,152634.0,42.3201,42.3368,42.3117,42.3284,152634.0
2019-06-11 14:35:00,50.77,50.77,50.72,50.73,175927.0,42.3284,42.3284,42.2867,42.2951,175927.0
2019-06-11 14:40:00,50.73,50.75,50.71,50.75,183152.0,42.2951,42.3117,42.2784,42.3117,183152.0
2019-06-11 14:45:00,50.75,50.75,50.72,50.75,220918.0,42.3117,42.3117,42.2867,42.3117,220918.0
2019-06-11 14:50:00,50.74,50.75,50.72,50.74,458404.0,42.3034,42.3117,42.2867,42.3034,458404.0
2019-06-11 14:55:00,50.74,50.76,50.72,50.76,477542.0,42.3034,42.3201,42.2867,42.3201,477542.0
2019-06-11 15:00:00,50.75,50.76,50.7,50.71,208757.0,42.3117,42.3201,42.2701,42.2784,208757.0
2019-06-11 15:05:00,50.72,50.76,50.72,50.75,298652.0,42.2867,42.3201,42.2867,42.3117,298652.0
2019-06-11 15:10:00,50.75,50.76,50.73,50.74,572590.0,42.3117,42.3201,42.2951,42.3034,572590.0
2019-06-11 15:15:00,50.74,50.75,50.73,50.73,222324.0,42.3034,42.3117,42.2951,42.2951,222324.0
2019-06-11 15:20:00,50.73,50.75,50.71,50.73,203194.0,42.2951,42.3117,42.2784,42.2951,203194.0
2019-06-11 15:25:00,50.73,50.74,50.69,50.73,209083.0,42.2951,42.3034,42.2617,42.2951,209083.0
2019-06-11 15:30:00,50.72,50.75,50.7,50.73,201466.0,42.2867,42.3117,42.2701,42.2951,201466.0
2019-06-11 15:35:00,50.73,50.75,50.72,50.75,233420.0,42.2951,42.3117,42.2867,42.3117,233420.0
2019-06-11 15:40:00,50.75,50.77,50.73,50.75,373946.0,42.3117,42.3284,42.2951,42.3117,373946.0
2019-06-11 15:45:00,50.75,50.76,50.73,50.75,297931.0,42.3117,42.3201,42.2951,42.3117,297931.0
2019-06-11 15:50:00,50.74,50.75,50.72,50.74,772805.0,42.3034,42.3117,42.2867,42.3034,772805.0
2019-06-11 15:55:00,50.75,50.76,50.69,50.7,1321578.0,42.3117,42.3201,42.2617,42.2701,1321578.0
2019-06-12 09:30:00,50.38,50.38,50.26,50.28,223011.0,42.0033,42.0033,41.9032,41.9199,223011.0
2019-06-12 09:35:00,50.29,50.35,50.28,50.34,188849.0,41.9282,41.9783,41.9199,41.9699,188849.0
2019-06-12 09:40:00,50.34,50.38,50.34,50.35,246785.0,41.9699,42.0033,41.9699,41.9783,246785.0
2019-06-12 09:45:00,50.34,50.37,50.28,50.28,170243.0,41.9699,41.9949,41.9199,41.9199,170243.0
2019-06-12 09:50:00,50.28,50.3,50.26,50.27,144507.0,41.9199,41.9366,41.9032,41.9116,144507.0
2019-06-12 09:55:00,50.27,50.29,50.26,50.28,132782.0,41.9116,41.9282,41.9032,41.9199,132782.0
2019-06-12 10:00:00,50.28,50.33,50.28,50.31,231372.0,41.9199,41.9616,41.9199,41.9449,231372.0
2019-06-12 10:05:00,50.31,50.32,50.28,50.29,57287.0,41.9449,41.9532,41.9199,41.9282,57287.0
2019-06-12 10:10:00,50.29,50.33,50.29,50.31,185364.0,41.9282,41.9616,41.9282,41.9449,185364.0
2019-06-12 10:15:00,50.31,50.33,50.3,50.32,154148.0,41.9449,41.9616,41.9366,41.9532,154148.0
2019-06-12 10:20:00,50.31,50.35,50.31,50.34,135588.0,41.9449,41.9783,41.9449,41.9699,135588.0
2019-06-12 10:25:00,50.33,50.35,50.32,50.34,168582.0,41.9616,41.9783,41.9532,41.9699,168582.0
2019-06-12 10:30:00,50.34,50.35,50.3,50.31,77199.0,41.9699,41.9783,41.9366,41.9449,77199.0
2019-06-12 10:35:00,50.33,50.38,50.33,50.37,122756.0,41.9616,42.0033,41.9616,41.9949,122756.0
2019-06-12 10:40:00,50.37,50.39,50.36,50.37,169797.0,41.9949,42.0116,41.9866,41.9949,169797.0
2019-06-12 10:45:00,50.38,50.41,50.37,50.39,75006.0,42.0033,42.0283,41.9949,42.0116,75006.0
2019-06-12 10:50:00,50.39,50.4,50.36,50.37,264679.0,42.0116,42.0199,41.9866,41.9949,264679.0
2019-06-12 10:55:00,50.37,50.37,50.31,50.32,131811.0,41.9949,41.9949,41.9449,41.9532,131811.0
2019-06-12 11:00:00,50.32,50.36,50.31,50.36,184405.0,41.9532,41.9866,41.9449,41.9866,184405.0
2019-06-12 11:05:00,50.36,50.37,50.31,50.33,155158.0,41.9866,41.9949,41.9449,41.9616,155158.0
2019-06-12 11:10:00,50.33,50.34,50.29,50.3,145069.0,41.9616,41.9699,41.9282,41.9366,145069.0
2019-06-12 11:15:00,50.3,50.31,50.29,50.31,74668.0,41.9366,41.9449,41.9282,41.9449,74668.0
2019-06-12 11:20:00,50.31,50.33,50.28,50.29,142313.0,41.9449,41.9616,41.9199,41.9282,142313.0
2019-06-12 11:25:00,50.29,50.3,50.24,50.26,203719.0,41.9282,41.9366,41.8865,41.9032,203719.0
2019-06-12 11:30:00,50.27,50.27,50.24,50.26,110793.0,41.9116,41.9116,41.8865,41.9032,110793.0
2019-06-12 11:35:00,50.27,50.27,50.19,50.2,112246.0,41.9116,41.9116,41.8449,41.8532,112246.0
2019-06-12 11:40:00,50.2,50.26,50.19,50.23,346777.0,41.8532,41.9032,41.8449,41.8782,346777.0
2019-06-12 11:45:00,50.23,50.24,50.21,50.23,99937.0,41.8782,41.8865,41.8615,41.8782,99937.0
2019-06-12 11:50:00,50.23,50.24,50.19,50.19,86586.0,41.8782,41.8865,41.8449,41.8449,86586.0
2019-06-12 11:55:00,50.19,50.22,50.19,50.21,65865.0,41.8449,41.8699,41.8449,41.8615,65865.0
2019-06-12 12:00:00,50.21,50.21,50.19,50.2,234421.0,41.8615,41.8615,41.8449,41.8532,234421.0
2019-06-12 12:05:00,50.19,50.21,50.18,50.2,50723.0,41.8449,41.8615,41.8365,41.8532,50723.0
2019-06-12 12:10:00,50.2,50.21,50.17,50.19,207532.0,41.8532,41.8615,41.8282,41.8449,207532.0
2019-06-12 12:15:00,50.18,50.25,50.17,50.23,357887.0,41.8365,41.8949,41.8282,41.8782,357887.0
2019-06-12 12:20:00,50.23,50.27,50.22,50.26,161926.0,41.8782,41.9116,41.8699,41.9032,161926.0
2019-06-12 12:25:00,50.26,50.28,50.26,50.27,183936.0,41.9032,41.9199,41.9032,41.9116,183936.0
2019-06-12 12:30:00,50.27,50.28,50.25,50.26,47079.0,41.9116,41.9199,41.8949,41.9032,47079.0
2019-06-12 12:35:00,50.26,50.26,50.22,50.22,106594.0,41.9032,41.9032,41.8699,41.8699,106594.0
2019-06-12 12:40:00,50.22,50.23,50.21,50.22,53084.0,41.8699,41.8782,41.8615,41.8699,53084.0
2019-06-12 12:45:00,50.22,50.24,50.21,50.23,69947.0,41.8699,41.8865,41.8615,41.8782,69947.0
2019-06-12 12:50:00,50.23,50.24,50.22,50.22,74050.0,41.8782,41.8865,41.8699,41.8699,74050.0
2019-06-12 12:55:00,50.22,50.25,50.22,50.23,140748.0,41.8699,41.8949,41.8699,41.8782,140748.0
2019-06-12 13:00:00,50.24,50.24,50.21,50.22,97060.0,41.8865,41.8865,41.8615,41.8699,97060.0
2019-06-12 13:05:00,50.21,50.26,50.21,50.23,201100.0,41.8615,41.9032,41.8615,41.8782,201100.0
2019-06-12 13:10:00,50.22,50.23,50.2,50.22,81979.0,41.8699,41.8782,41.8532,41.8699,81979.0
2019-06-12 13:15:00,50.21,50.22,50.2,50.21,53802.0,41.8615,41.8699,41.8532,41.8615,53802.0
2019-06-12 13:20:00,50.21,50.22,50.19,50.19,64526.0,41.8615,41.8699,41.8449,41.8449,64526.0
2019-06-12 13:25:00,50.2,50.23,50.19,50.23,63603.0,41.8532,41.8782,41.8449,41.8782,63603.0
2019-06-12 13:30:00,50.22,50.23,50.21,50.22,49909.0,41.8699,41.8782,41.8615,41.8699,49909.0
2019-06-12 13:35:00,50.22,50.23,50.2,50.21,74200.0,41.8699,41.8782,41.8532,41.8615,74200.0
2019-06-12 13:40:00,50.21,50.23,50.2,50.22,59763.0,41.8615,41.8782,41.8532,41.8699,59763.0
2019-06-12 13:45:00,50.22,50.23,50.2,50.2,55765.0,41.8699,41.8782,41.8532,41.8532,55765.0
2019-06-12 13:50:00,50.21,50.23,50.2,50.21,76559.0,41.8615,41.8782,41.8532,41.8615,76559.0
2019-06-12 13:55:00,50.21,50.22,50.19,50.2,70012.0,41.8615,41.8699,41.8449,41.8532,70012.0
2019-06-12 14:00:00,50.2,50.21,50.18,50.18,108840.0,41.8532,41.8615,41.8365,41.8365,108840.0
2019-06-12 14:05:00,50.18,50.19,50.15,50.17,130594.0,41.8365,41.8449,41.8115,41.8282,130594.0
2019-06-12 14:10:00,50.16,50.18,50.16,50.17,169356.0,41.8198,41.8365,41.8198,41.8282,169356.0
2019-06-12 14:15:00,50.17,50.18,50.14,50.14,60216.0,41.8282,41.8365,41.8032,41.8032,60216.0
2019-06-12 14:20:00,50.15,50.16,50.14,50.14,147647.0,41.8115,41.8198,41.8032,41.8032,147647.0
2019-06-12 14:25:00,50.14,50.15,50.12,50.13,73265.0,41.8032,41.8115,41.7865,41.7948,73265.0
2019-06-12 14:30:00,50.13,50.13,50.1,50.12,90106.0,41.7948,41.7948,41.7698,41.7865,90106.0
2019-06-12 14:35:00,50.13,50.17,50.12,50.17,159710.0,41.7948,41.8282,41.7865,41.8282,159710.0
2019-06-12 14:40:00,50.16,50.19,50.15,50.18,203504.0,41.8198,41.8449,41.8115,41.8365,203504.0
2019-06-12 14:45:00,50.18,50.22,50.17,50.22,82403.0,41.8365,41.8699,41.8282,41.8699,82403.0
2019-06-12 14:50:00,50.22,50.22,50.2,50.21,128844.0,41.8699,41.8699,41.8532,41.8615,128844.0
2019-06-12 14:55:00,50.21,50.22,50.2,50.21,162861.0,41.8615,41.8699,41.8532,41.8615,162861.0
2019-06-12 15:00:00,50.21,50.22,50.15,50.16,208453.0,41.8615,41.8699,41.8115,41.8198,208453.0
2019-06-12 15:05:00,50.17,50.18,50.16,50.18,66384.0,41.8282,41.8365,41.8198,41.8365,66384.0
2019-06-12 15:10:00,50.18,50.18,50.17,50.18,83519.0,41.8365,41.8365,41.8282,41.8365,83519.0
2019-06-12 15:15:00,50.18,50.18,50.14,50.15,146041.0,41.8365,41.8365,41.8032,41.8115,146041.0
2019-06-12 15:20:00,50.15,50.16,50.13,50.13,76098.0,41.8115,41.8198,41.7948,41.7948,76098.0
2019-06-12 15:25:00,50.14,50.15,50.12,50.13,80895.0,41.8032,41.8115,41.7865,41.7948,80895.0
2019-06-12 15:30:00,50.13,50.15,50.11,50.12,130735.0,41.7948,41.8115,41.7782,41.7865,130735.0
2019-06-12 15:35:00,50.12,50.14,50.11,50.13,57781.0,41.7865,41.8032,41.7782,41.7948,57781.0
2019-06-12 15:40:00,50.13,50.15,50.11,50.13,97282.0,41.7948,41.8115,41.7782,41.7948,97282.0
2019-06-12 15:45:00,50.12,50.16,50.12,50.15,83007.0,41.7865,41.8198,41.7865,41.8115,83007.0
2019-06-12 15:50:00,50.14,50.2,50.14,50.2,109306.0,41.8032,41.8532,41.8032,41.8532,109306.0
2019-06-12 15:55:00,50.2,50.21,50.15,50.17,211912.0,41.8532,41.8615,41.8115,41.8282,211912.0
2019-06-13 09:30:00,50.25,50.28,50.22,50.23,250186.0,41.8949,41.9199,41.8699,41.8782,250186.0
2019-06-13 09:35:00,50.23,50.31,50.22,50.31,348281.0,41.8782,41.9449,41.8699,41.9449,348281.0
2019-06-13 09:40:00,50.3,50.34,50.3,50.3,408779.0,41.9366,41.9699,41.9366,41.9366,408779.0
2019-06-13 09:45:00,50.31,50.33,50.29,50.3,284665.0,41.9449,41.9616,41.9282,41.9366,284665.0
2019-06-13 09:50:00,50.3,50.31,50.26,50.27,423584.0,41.9366,41.9449,41.9032,41.9116,423584.0
2019-06-13 09:55:00,50.28,50.31,50.27,50.3,999500.0,41.9199,41.9449,41.9116,41.9366,999500.0
2019-06-13 10:00:00,50.3,50.31,50.24,50.25,421015.0,41.9366,41.9449,41.8865,41.8949,421015.0
2019-06-13 10:05:00,50.24,50.25,50.18,50.19,672179.0,41.8865,41.8949,41.8365,41.8449,672179.0
2019-06-13 10:10:00,50.19,50.2,50.17,50.17,303471.0,41.8449,41.8532,41.8282,41.8282,303471.0
2019-06-13 10:15:00,50.18,50.18,50.16,50.16,351888.0,41.8365,41.8365,41.8198,41.8198,351888.0
2019-06-13 10:20:00,50.16,50.17,50.14,50.17,353123.0,41.8198,41.8282,41.8032,41.8282,353123.0
2019-06-13 10:25:00,50.17,50.2,50.16,50.19,503380.0,41.8282,41.8532,41.8198,41.8449,503380.0
2019-06-13 10:30:00,50.2,50.22,50.19,50.2,293871.0,41.8532,41.8699,41.8449,41.8532,293871.0
2019-06-13 10:35:00,50.21,50.22,50.19,50.2,407910.0,41.8615,41.8699,41.8449,41.8532,407910.0
2019-06-13 10:40:00,50.19,50.2,50.14,50.16,228952.0,41.8449,41.8532,41.8032,41.8198,228952.0
2019-06-13 10:45:00,50.15,50.17,50.13,50.14,277366.0,41.8115,41.8282,41.7948,41.8032,277366.0
2019-06-13 10:50:00,50.14,50.14,50.1,50.12,243813.0,41.8032,41.8032,41.7698,41.7865,243813.0
2019-06-13 10:55:00,50.12,50.13,50.1,50.11,237307.0,41.7865,41.7948,41.7698,41.7782,237307.0
2019-06-13 11:00:00,50.11,50.16,50.11,50.14,225121.0,41.7782,41.8198,41.7782,41.8032,225121.0
2019-06-13 11:05:00,50.13,50.14,50.07,50.09,293209.0,41.7948,41.8032,41.7448,41.7615,293209.0
2019-06-13 11:10:00,50.09,50.11,50.08,50.11,183179.0,41.7615,41.7782,41.7531,41.7782,183179.0
2019-06-13 11:15:00,50.11,50.11,50.06,50.08,246278.0,41.7782,41.7782,41.7365,41.7531,246278.0
2019-06-13 11:20:00,50.07,50.09,50.06,50.07,357557.0,41.7448,41.7615,41.7365,41.7448,357557.0
2019-06-13 11:25:00,50.07,50.09,50.06,50.07,320953.0,41.7448,41.7615,41.7365,41.7448,320953.0
2019-06-13 11:30:00,50.08,50.09,50.04,50.05,181013.0,41.7531,41.7615,41.7198,41.7281,181013.0
2019-06-13 11:35:00,50.05,50.06,50.02,50.05,308173.0,41.7281,41.7365,41.7031,41.7281,308173.0
2019-06-13 11:40:00,50.04,50.07,50.02,50.03,935652.0,41.7198,41.7448,41.7031,41.7115,935652.0
2019-06-13 11:45:00,50.03,50.04,49.99,49.99,490079.0,41.7115,41.7198,41.6781,41.6781,490079.0
2019-06-13 11:50:00,49.99,50.0,49.95,49.95,223440.0,41.6781,41.6865,41.6448,41.6448,223440.0
2019-06-13 11:55:00,49.95,49.98,49.95,49.98,101637.0,41.6448,41.6698,41.6448,41.6698,101637.0
2019-06-13 12:00:00,49.98,50.02,49.97,50.01,330232.0,41.6698,41.7031,41.6614,41.6948,330232.0
2019-06-13 12:05:00,50.02,50.04,50.01,50.03,358356.0,41.7031,41.7198,41.6948,41.7115,358356.0
2019-06-13 12:10:00,50.02,50.04,50.01,50.03,166989.0,41.7031,41.7198,41.6948,41.7115,166989.0
2019-06-13 12:15:00,50.03,50.04,50.01,50.03,251220.0,41.7115,41.7198,41.6948,41.7115,251220.0
2019-06-13 12:20:00,50.04,50.04,50.02,50.04,329042.0,41.7198,41.7198,41.7031,41.7198,329042.0
2019-06-13 12:25:00,50.04,50.06,50.0,50.0,17868602.0,41.7198,41.7365,41.6865,41.6865,17868602.0
2019-06-13 12:30:00,50.0,50.01,49.98,49.99,234703.0,41.6865,41.6948,41.6698,41.6781,234703.0
2019-06-13 12:35:00,49.99,50.02,49.99,50.01,237795.0,41.6781,41.7031,41.6781,41.6948,237795.0
2019-06-13 12:40:00,50.01,50.09,50.01,50.08,284144.0,41.6948,41.7615,41.6948,41.7531,284144.0
2019-06-13 12:45:00,50.08,50.12,50.08,50.1,197300.0,41.7531,41.7865,41.7531,41.7698,197300.0
2019-06-13 12:50:00,50.1,50.13,50.1,50.12,210540.0,41.7698,41.7948,41.7698,41.7865,210540.0
2019-06-13 12:55:00,50.11,50.13,50.11,50.12,175090.0,41.7782,41.7948,41.7782,41.7865,175090.0
2019-06-13 13:00:00,50.12,50.15,50.12,50.13,243905.0,41.7865,41.8115,41.7865,41.7948,243905.0
2019-06-13 13:05:00,50.13,50.14,50.11,50.14,90997.0,41.7948,41.8032,41.7782,41.8032,90997.0
2019-06-13 13:10:00,50.14,50.16,50.12,50.13,159331.0,41.8032,41.8198,41.7865,41.7948,159331.0
2019-06-13 13:15:00,50.13,50.14,50.12,50.13,124074.0,41.7948,41.8032,41.7865,41.7948,124074.0
2019-06-13 13:20:00,50.13,50.15,50.13,50.14,165150.0,41.7948,41.8115,41.7948,41.8032,165150.0
2019-06-13 13:25:00,50.14,50.15,50.13,50.15,159104.0,41.8032,41.8115,41.7948,41.8115,159104.0
2019-06-13 13:30:00,50.15,50.16,50.14,50.14,129038.0,41.8115,41.8198,41.8032,41.8032,129038.0
2019-06-13 13:35:00,50.13,50.15,50.13,50.14,95540.0,41.7948,41.8115,41.7948,41.8032,95540.0
2019-06-13 13:40:00,50.14,50.14,50.13,50.13,93989.0,41.8032,41.8032,41.7948,41.7948,93989.0
2019-06-13 13:45:00,50.13,50.16,50.12,50.16,106153.0,41.7948,41.8198,41.7865,41.8198,106153.0
2019-06-13 13:50:00,50.16,50.18,50.15,50.17,105115.0,41.8198,41.8365,41.8115,41.8282,105115.0
2019-06-13 13:55:00,50.18,50.18,50.16,50.16,306427.0,41.8365,41.8365,41.8198,41.8198,306427.0
2019-06-13 14:00:00,50.16,50.17,50.16,50.16,99393.0,41.8198,41.8282,41.8198,41.8198,99393.0
2019-06-13 14:05:00,50.16,50.17,50.14,50.14,133173.0,41.8198,41.8282,41.8032,41.8032,133173.0
2019-06-13 14:10:00,50.14,50.15,50.13,50.15,232116.0,41.8032,41.8115,41.7948,41.8115,232116.0
2019-06-13 14:15:00,50.15,50.15,50.1,50.13,140109.0,41.8115,41.8115,41.7698,41.7948,140109.0
2019-06-13 14:20:00,50.12,50.13,50.08,50.09,103748.0,41.7865,41.7948,41.7531,41.7615,103748.0
2019-06-13 14:25:00,50.08,50.09,50.07,50.09,98280.0,41.7531,41.7615,41.7448,41.7615,98280.0
2019-06-13 14:30:00,50.09,50.09,50.05,50.06,311057.0,41.7615,41.7615,41.7281,41.7365,311057.0
2019-06-13 14:35:00,50.05,50.06,50.04,50.06,251954.0,41.7281,41.7365,41.7198,41.7365,251954.0
2019-06-13 14:40:00,50.06,50.08,50.05,50.08,225905.0,41.7365,41.7531,41.7281,41.7531,225905.0
2019-06-13 14:45:00,50.07,50.08,50.04,50.04,313916.0,41.7448,41.7531,41.7198,41.7198,313916.0
2019-06-13 14:50:00,50.04,50.05,50.02,50.03,140357.0,41.7198,41.7281,41.7031,41.7115,140357.0
2019-06-13 14:55:00,50.03,50.04,50.01,50.02,141925.0,41.7115,41.7198,41.6948,41.7031,141925.0
2019-06-13 15:00:00,50.02,50.03,49.99,50.01,678124.0,41.7031,41.7115,41.6781,41.6948,678124.0
2019-06-13 15:05:00,50.01,50.01,49.98,49.98,127668.0,41.6948,41.6948,41.6698,41.6698,127668.0
2019-06-13 15:10:00,49.98,50.0,49.97,49.98,272081.0,41.6698,41.6865,41.6614,41.6698,272081.0
2019-06-13 15:15:00,49.98,49.99,49.97,49.98,232729.0,41.6698,41.6781,41.6614,41.6698,232729.0
2019-06-13 15:20:00,49.98,50.01,49.97,50.01,272551.0,41.6698,41.6948,41.6614,41.6948,272551.0
2019-06-13 15:25:00,50.01,50.01,49.99,50.0,172922.0,41.6948,41.6948,41.6781,41.6865,172922.0
2019-06-13 15:30:00,50.0,50.05,49.99,50.05,329427.0,41.6865,41.7281,41.6781,41.7281,329427.0
2019-06-13 15:35:00,50.05,50.06,50.04,50.06,190607.0,41.7281,41.7365,41.7198,41.7365,190607.0
2019-06-13 15:40:00,50.05,50.06,50.05,50.05,115735.0,41.7281,41.7365,41.7281,41.7281,115735.0
2019-06-13 15:45:00,50.05,50.06,50.03,50.03,290403.0,41.7281,41.7365,41.7115,41.7115,290403.0
2019-06-13 15:50:00,50.02,50.06,50.02,50.05,362399.0,41.7031,41.7365,41.7031,41.7281,362399.0
2019-06-13 15:55:00,50.05,50.14,50.04,50.13,742499.0,41.7281,41.8032,41.7198,41.7948,742499.0
2019-06-14 09:30:00,49.79,49.8,49.74,49.75,214875.0,41.5114,41.5197,41.4697,41.478,214875.0
2019-06-14 09:35:00,49.76,49.77,49.73,49.77,399632.0,41.4864,41.4947,41.4613,41.4947,399632.0
2019-06-14 09:40:00,49.77,49.79,49.73,49.74,161081.0,41.4947,41.5114,41.4613,41.4697,161081.0
2019-06-14 09:45:00,49.73,49.79,49.73,49.79,203918.0,41.4613,41.5114,41.4613,41.5114,203918.0
2019-06-14 09:50:00,49.78,49.79,49.71,49.72,175142.0,41.503,41.5114,41.4447,41.453,175142.0
2019-06-14 09:55:00,49.71,49.72,49.69,49.71,224017.0,41.4447,41.453,41.428,41.4447,224017.0
2019-06-14 10:00:00,49.71,49.72,49.69,49.71,410234.0,41.4447,41.453,41.428,41.4447,410234.0
2019-06-14 10:05:00,49.72,49.72,49.67,49.72,151197.0,41.453,41.453,41.4113,41.453,151197.0
2019-06-14 10:10:00,49.72,49.74,49.7,49.71,234533.0,41.453,41.4697,41.4363,41.4447,234533.0
2019-06-14 10:15:00,49.71,49.72,49.69,49.69,191203.0,41.4447,41.453,41.428,41.428,191203.0
2019-06-14 10:20:00,49.69,49.75,49.68,49.73,126236.0,41.428,41.478,41.4197,41.4613,126236.0
2019-06-14 10:25:00,49.74,49.75,49.71,49.72,164601.0,41.4697,41.478,41.4447,41.453,164601.0
2019-06-14 10:30:00,49.72,49.74,49.69,49.71,150047.0,41.453,41.4697,41.428,41.4447,150047.0
2019-06-14 10:35:00,49.71,49.73,49.7,49.71,116597.0,41.4447,41.4613,41.4363,41.4447,116597.0
2019-06-14 10:40:00,49.7,49.74,49.69,49.73,55845.0,41.4363,41.4697,41.428,41.4613,55845.0
2019-06-14 10:45:00,49.74,49.76,49.71,49.75,68126.0,41.4697,41.4864,41.4447,41.478,68126.0
2019-06-14 10:50:00,49.76,49.76,49.72,49.74,199780.0,41.4864,41.4864,41.453,41.4697,199780.0
2019-06-14 10:55:00,49.73,49.76,49.71,49.75,157745.0,41.4613,41.4864,41.4447,41.478,157745.0
2019-06-14 11:00:00,49.75,49.76,49.73,49.73,161857.0,41.478,41.4864,41.4613,41.4613,161857.0
2019-06-14 11:05:00,49.74,49.74,49.69,49.7,118335.0,41.4697,41.4697,41.428,41.4363,118335.0
2019-06-14 11:10:00,49.69,49.7,49.68,49.69,142162.0,41.428,41.4363,41.4197,41.428,142162.0
2019-06-14 11:15:00,49.68,49.71,49.67,49.7,40604.0,41.4197,41.4447,41.4113,41.4363,40604.0
2019-06-14 11:20:00,49.7,49.74,49.7,49.74,75913.0,41.4363,41.4697,41.4363,41.4697,75913.0
2019-06-14 11:25:00,49.74,49.75,49.72,49.75,57301.0,41.4697,41.478,41.453,41.478,57301.0
2019-06-14 11:30:00,49.75,49.79,49.74,49.78,38249.0,41.478,41.5114,41.4697,41.503,38249.0
2019-06-14 11:35:00,49.78,49.78,49.75,49.75,98341.0,41.503,41.503,41.478,41.478,98341.0
2019-06-14 11:40:00,49.76,49.76,49.71,49.72,44864.0,41.4864,41.4864,41.4447,41.453,44864.0
2019-06-14 11:45:00,49.72,49.73,49.7,49.71,98322.0,41.453,41.4613,41.4363,41.4447,98322.0
2019-06-14 11:50:00,49.71,49.73,49.68,49.69,31141.0,41.4447,41.4613,41.4197,41.428,31141.0
2019-06-14 11:55:00,49.69,49.71,49.68,49.71,219285.0,41.428,41.4447,41.4197,41.4447,219285.0
2019-06-14 12:00:00,49.7,49.71,49.69,49.7,58710.0,41.4363,41.4447,41.428,41.4363,58710.0
2019-06-14 12:05:00,49.7,49.7,49.67,49.69,35746.0,41.4363,41.4363,41.4113,41.428,35746.0
2019-06-14 12:10:00,49.69,49.69,49.65,49.65,92190.0,41.428,41.428,41.3946,41.3946,92190.0
2019-06-14 12:15:00,49.65,49.67,49.63,49.64,104445.0,41.3946,41.4113,41.378,41.3863,104445.0
2019-06-14 12:20:00,49.64,49.65,49.61,49.65,65882.0,41.3863,41.3946,41.3613,41.3946,65882.0
2019-06-14 12:25:00,49.64,49.65,49.61,49.62,40445.0,41.3863,41.3946,41.3613,41.3696,40445.0
2019-06-14 12:30:00,49.62,49.64,49.61,49.64,45411.0,41.3696,41.3863,41.3613,41.3863,45411.0
2019-06-14 12:35:00,49.64,49.66,49.63,49.64,71733.0,41.3863,41.403,41.378,41.3863,71733.0
2019-06-14 12:40:00,49.64,49.65,49.62,49.65,18117.0,41.3863,41.3946,41.3696,41.3946,18117.0
2019-06-14 12:45:00,49.64,49.65,49.6,49.64,121123.0,41.3863,41.3946,41.353,41.3863,121123.0
2019-06-14 12:50:00,49.65,49.66,49.61,49.63,121434.0,41.3946,41.403,41.3613,41.378,121434.0
2019-06-14 12:55:00,49.63,49.63,49.6,49.61,39913.0,41.378,41.378,41.353,41.3613,39913.0
2019-06-14 13:00:00,49.61,49.62,49.58,49.6,41355.0,41.3613,41.3696,41.3363,41.353,41355.0
2019-06-14 13:05:00,49.6,49.61,49.58,49.61,35355.0,41.353,41.3613,41.3363,41.3613,35355.0
2019-06-14 13:10:00,49.6,49.61,49.59,49.6,215020.0,41.353,41.3613,41.3446,41.353,215020.0
2019-06-14 13:15:00,49.6,49.61,49.58,49.58,45514.0,41.353,41.3613,41.3363,41.3363,45514.0
2019-06-14 13:20:00,49.59,49.63,49.58,49.62,55404.0,41.3446,41.378,41.3363,41.3696,55404.0
2019-06-14 13:25:00,49.62,49.62,49.6,49.6,52681.0,41.3696,41.3696,41.353,41.353,52681.0
2019-06-14 13:30:00,49.6,49.61,49.58,49.58,32497.0,41.353,41.3613,41.3363,41.3363,32497.0
2019-06-14 13:35:00,49.57,49.62,49.57,49.61,135506.0,41.3279,41.3696,41.3279,41.3613,135506.0
2019-06-14 13:40:00,49.61,49.61,49.58,49.59,19209.0,41.3613,41.3613,41.3363,41.3446,19209.0
2019-06-14 13:45:00,49.59,49.61,49.58,49.59,25240.0,41.3446,41.3613,41.3363,41.3446,25240.0
2019-06-14 13:50:00,49.6,49.61,49.59,49.61,56338.0,41.353,41.3613,41.3446,41.3613,56338.0
2019-06-14 13:55:00,49.61,49.62,49.6,49.61,25117.0,41.3613,41.3696,41.353,41.3613,25117.0
2019-06-14 14:00:00,49.6,49.63,49.6,49.61,108810.0,41.353,41.378,41.353,41.3613,108810.0
2019-06-14 14:05:00,49.61,49.62,49.58,49.59,57809.0,41.3613,41.3696,41.3363,41.3446,57809.0
2019-06-14 14:10:00,49.59,49.6,49.58,49.59,41965.0,41.3446,41.353,41.3363,41.3446,41965.0
2019-06-14 14:15:00,49.58,49.6,49.57,49.59,116875.0,41.3363,41.353,41.3279,41.3446,116875.0
2019-06-14 14:20:00,49.58,49.59,49.55,49.55,66868.0,41.3363,41.3446,41.3113,41.3113,66868.0
2019-06-14 14:25:00,49.55,49.57,49.55,49.57,22078.0,41.3113,41.3279,41.3113,41.3279,22078.0
2019-06-14 14:30:00,49.57,49.6,49.56,49.6,74846.0,41.3279,41.353,41.3196,41.353,74846.0
2019-06-14 14:35:00,49.59,49.6,49.59,49.6,88089.0,41.3446,41.353,41.3446,41.353,88089.0
2019-06-14 14:40:00,49.6,49.61,49.59,49.6,95006.0,41.353,41.3613,41.3446,41.353,95006.0
2019-06-14 14:45:00,49.6,49.61,49.59,49.59,61625.0,41.353,41.3613,41.3446,41.3446,61625.0
2019-06-14 14:50:00,49.59,49.6,49.59,49.59,101691.0,41.3446,41.353,41.3446,41.3446,101691.0
2019-06-14 14:55:00,49.59,49.6,49.58,49.58,88699.0,41.3446,41.353,41.3363,41.3363,88699.0
2019-06-14 15:00:00,49.59,49.62,49.58,49.61,147000.0,41.3446,41.3696,41.3363,41.3613,147000.0
2019-06-14 15:05:00,49.61,49.61,49.58,49.6,65440.0,41.3613,41.3613,41.3363,41.353,65440.0
2019-06-14 15:10:00,49.6,49.61,49.59,49.61,126420.0,41.353,41.3613,41.3446,41.3613,126420.0
2019-06-14 15:15:00,49.61,49.64,49.6,49.61,144216.0,41.3613,41.3863,41.353,41.3613,144216.0
2019-06-14 15:20:00,49.62,49.63,49.61,49.63,122243.0,41.3696,41.378,41.3613,41.378,122243.0
2019-06-14 15:25:00,49.62,49.63,49.6,49.62,145926.0,41.3696,41.378,41.353,41.3696,145926.0
2019-06-14 15:30:00,49.61,49.62,49.59,49.61,113453.0,41.3613,41.3696,41.3446,41.3613,113453.0
2019-06-14 15:35:00,49.61,49.63,49.6,49.61,104124.0,41.3613,41.378,41.353,41.3613,104124.0
2019-06-14 15:40:00,49.62,49.62,49.58,49.59,171140.0,41.3696,41.3696,41.3363,41.3446,171140.0
2019-06-14 15:45:00,49.58,49.6,49.58,49.59,207948.0,41.3363,41.353,41.3363,41.3446,207948.0
2019-06-14 15:50:00,49.6,49.6,49.58,49.6,240698.0,41.353,41.353,41.3363,41.353,240698.0
2019-06-14 15:55:00,49.59,49.6,49.54,49.55,652223.0,41.3446,41.353,41.3029,41.3113,652223.0
2019-06-17 09:30:00,49.09,49.15,49.06,49.11,214303.0,41.3366,41.3871,41.3114,41.3535,214303.0
2019-06-17 09:35:00,49.11,49.13,49.09,49.09,107241.0,41.3535,41.3703,41.3366,41.3366,107241.0
2019-06-17 09:40:00,49.09,49.13,49.09,49.13,165884.0,41.3366,41.3703,41.3366,41.3703,165884.0
2019-06-17 09:45:00,49.13,49.18,49.13,49.18,265132.0,41.3703,41.4124,41.3703,41.4124,265132.0
2019-06-17 09:50:00,49.18,49.22,49.17,49.22,75552.0,41.4124,41.4461,41.404,41.4461,75552.0
2019-06-17 09:55:00,49.22,49.23,49.19,49.2,240385.0,41.4461,41.4545,41.4208,41.4292,240385.0
2019-06-17 10:00:00,49.2,49.23,49.19,49.22,94912.0,41.4292,41.4545,41.4208,41.4461,94912.0
2019-06-17 10:05:00,49.22,49.25,49.21,49.24,207575.0,41.4461,41.4713,41.4377,41.4629,207575.0
2019-06-17 10:10:00,49.23,49.24,49.21,49.22,367869.0,41.4545,41.4629,41.4377,41.4461,367869.0
2019-06-17 10:15:00,49.22,49.23,49.18,49.2,200866.0,41.4461,41.4545,41.4124,41.4292,200866.0
2019-06-17 10:20:00,49.2,49.22,49.19,49.22,144798.0,41.4292,41.4461,41.4208,41.4461,144798.0
2019-06-17 10:25:00,49.22,49.25,49.21,49.24,236492.0,41.4461,41.4713,41.4377,41.4629,236492.0
2019-06-17 10:30:00,49.25,49.28,49.24,49.27,122351.0,41.4713,41.4966,41.4629,41.4882,122351.0
2019-06-17 10:35:00,49.28,49.31,49.27,49.29,304776.0,41.4966,41.5219,41.4882,41.505,304776.0
2019-06-17 10:40:00,49.29,49.31,49.25,49.27,448334.0,41.505,41.5219,41.4713,41.4882,448334.0
2019-06-17 10:45:00,49.27,49.28,49.25,49.26,270232.0,41.4882,41.4966,41.4713,41.4798,270232.0
2019-06-17 10:50:00,49.26,49.28,49.24,49.28,261487.0,41.4798,41.4966,41.4629,41.4966,261487.0
2019-06-17 10:55:00,49.27,49.28,49.23,49.25,591312.0,41.4882,41.4966,41.4545,41.4713,591312.0
2019-06-17 11:00:00,49.24,49.29,49.23,49.28,435085.0,41.4629,41.505,41.4545,41.4966,435085.0
2019-06-17 11:05:00,49.28,49.28,49.24,49.25,266931.0,41.4966,41.4966,41.4629,41.4713,266931.0
2019-06-17 11:10:00,49.25,49.27,49.23,49.25,315587.0,41.4713,41.4882,41.4545,41.4713,315587.0
2019-06-17 11:15:00,49.25,49.27,49.24,49.27,182622.0,41.4713,41.4882,41.4629,41.4882,182622.0
2019-06-17 11:20:00,49.27,49.29,49.24,49.26,257093.0,41.4882,41.505,41.4629,41.4798,257093.0
2019-06-17 11:25:00,49.25,49.25,49.22,49.23,49503.0,41.4713,41.4713,41.4461,41.4545,49503.0
2019-06-17 11:30:00,49.23,49.24,49.21,49.22,188863.0,41.4545,41.4629,41.4377,41.4461,188863.0
2019-06-17 11:35:00,49.22,49.22,49.2,49.21,53564.0,41.4461,41.4461,41.4292,41.4377,53564.0
2019-06-17 11:40:00,49.21,49.22,49.2,49.22,55946.0,41.4377,41.4461,41.4292,41.4461,55946.0
2019-06-17 11:45:00,49.22,49.23,49.21,49.22,108984.0,41.4461,41.4545,41.4377,41.4461,108984.0
2019-06-17 11:50:00,49.23,49.25,49.22,49.23,73938.0,41.4545,41.4713,41.4461,41.4545,73938.0
2019-06-17 11:55:00,49.22,49.24,49.22,49.23,56227.0,41.4461,41.4629,41.4461,41.4545,56227.0
2019-06-17 12:00:00,49.23,49.27,49.23,49.25,153372.0,41.4545,41.4882,41.4545,41.4713,153372.0
2019-06-17 12:05:00,49.25,49.27,49.24,49.26,76452.0,41.4713,41.4882,41.4629,41.4798,76452.0
2019-06-17 12:10:00,49.26,49.27,49.25,49.27,78162.0,41.4798,41.4882,41.4713,41.4882,78162.0
2019-06-17 12:15:00,49.27,49.28,49.26,49.26,87242.0,41.4882,41.4966,41.4798,41.4798,87242.0
2019-06-17 12:20:00,49.27,49.27,49.25,49.26,73423.0,41.4882,41.4882,41.4713,41.4798,73423.0
2019-06-17 12:25:00,49.26,49.26,49.22,49.23,85011.0,41.4798,41.4798,41.4461,41.4545,85011.0
2019-06-17 12:30:00,49.23,49.26,49.23,49.26,66249.0,41.4545,41.4798,41.4545,41.4798,66249.0
2019-06-17 12:35:00,49.25,49.27,49.25,49.26,113317.0,41.4713,41.4882,41.4713,41.4798,113317.0
2019-06-17 12:40:00,49.27,49.28,49.26,49.27,33255.0,41.4882,41.4966,41.4798,41.4882,33255.0
2019-06-17 12:45:00,49.27,49.28,49.25,49.26,210382.0,41.4882,41.4966,41.4713,41.4798,210382.0
2019-06-17 12:50:00,49.27,49.27,49.23,49.24,104900.0,41.4882,41.4882,41.4545,41.4629,104900.0
2019-06-17 12:55:00,49.24,49.25,49.23,49.24,111884.0,41.4629,41.4713,41.4545,41.4629,111884.0
2019-06-17 13:00:00,49.25,49.26,49.24,49.25,113492.0,41.4713,41.4798,41.4629,41.4713,113492.0
2019-06-17 13:05:00,49.25,49.26,49.23,49.23,388320.0,41.4713,41.4798,41.4545,41.4545,388320.0
2019-06-17 13:10:00,49.23,49.26,49.23,49.26,147774.0,41.4545,41.4798,41.4545,41.4798,147774.0
2019-06-17 13:15:00,49.26,49.26,49.24,49.26,123976.0,41.4798,41.4798,41.4629,41.4798,123976.0
2019-06-17 13:20:00,49.26,49.26,49.25,49.25,90412.0,41.4798,41.4798,41.4713,41.4713,90412.0
2019-06-17 13:25:00,49.25,49.25,49.24,49.25,87778.0,41.4713,41.4713,41.4629,41.4713,87778.0
2019-06-17 13:30:00,49.24,49.25,49.24,49.25,66992.0,41.4629,41.4713,41.4629,41.4713,66992.0
2019-06-17 13:35:00,49.25,49.26,49.24,49.26,76252.0,41.4713,41.4798,41.4629,41.4798,76252.0
2019-06-17 13:40:00,49.26,49.26,49.24,49.25,62448.0,41.4798,41.4798,41.4629,41.4713,62448.0
2019-06-17 13:45:00,49.25,49.26,49.24,49.25,121072.0,41.4713,41.4798,41.4629,41.4713,121072.0
2019-06-17 13:50:00,49.24,49.25,49.24,49.24,56134.0,41.4629,41.4713,41.4629,41.4629,56134.0
2019-06-17 13:55:00,49.24,49.25,49.23,49.25,275834.0,41.4629,41.4713,41.4545,41.4713,275834.0
2019-06-17 14:00:00,49.25,49.29,49.24,49.28,296131.0,41.4713,41.505,41.4629,41.4966,296131.0
2019-06-17 14:05:00,49.28,49.29,49.25,49.26,141213.0,41.4966,41.505,41.4713,41.4798,141213.0
2019-06-17 14:10:00,49.26,49.27,49.25,49.25,123246.0,41.4798,41.4882,41.4713,41.4713,123246.0
2019-06-17 14:15:00,49.25,49.27,49.24,49.24,76575.0,41.4713,41.4882,41.4629,41.4629,76575.0
2019-06-17 14:20:00,49.24,49.25,49.23,49.25,84720.0,41.4629,41.4713,41.4545,41.4713,84720.0
2019-06-17 14:25:00,49.25,49.25,49.21,49.23,148825.0,41.4713,41.4713,41.4377,41.4545,148825.0
2019-06-17 14:30:00,49.23,49.25,49.22,49.23,72521.0,41.4545,41.4713,41.4461,41.4545,72521.0
2019-06-17 14:35:00,49.23,49.24,49.22,49.23,60107.0,41.4545,41.4629,41.4461,41.4545,60107.0
2019-06-17 14:40:00,49.23,49.25,49.23,49.24,61359.0,41.4545,41.4713,41.4545,41.4629,61359.0
2019-06-17 14:45:00,49.24,49.25,49.23,49.23,79589.0,41.4629,41.4713,41.4545,41.4545,79589.0
2019-06-17 14:50:00,49.24,49.24,49.22,49.23,126829.0,41.4629,41.4629,41.4461,41.4545,126829.0
2019-06-17 14:55:00,49.23,49.23,49.21,49.23,83578.0,41.4545,41.4545,41.4377,41.4545,83578.0
2019-06-17 15:00:00,49.22,49.22,49.19,49.2,129131.0,41.4461,41.4461,41.4208,41.4292,129131.0
2019-06-17 15:05:00,49.2,49.21,49.2,49.21,84683.0,41.4292,41.4377,41.4292,41.4377,84683.0
2019-06-17 15:10:00,49.21,49.21,49.19,49.2,86977.0,41.4377,41.4377,41.4208,41.4292,86977.0
2019-06-17 15:15:00,49.2,49.22,49.19,49.2,129833.0,41.4292,41.4461,41.4208,41.4292,129833.0
2019-06-17 15:20:00,49.2,49.21,49.19,49.2,100055.0,41.4292,41.4377,41.4208,41.4292,100055.0
2019-06-17 15:25:00,49.21,49.21,49.2,49.2,60537.0,41.4377,41.4377,41.4292,41.4292,60537.0
2019-06-17 15:30:00,49.2,49.22,49.18,49.21,202518.0,41.4292,41.4461,41.4124,41.4377,202518.0
2019-06-17 15:35:00,49.22,49.22,49.18,49.18,136436.0,41.4461,41.4461,41.4124,41.4124,136436.0
2019-06-17 15:40:00,49.18,49.19,49.17,49.17,135845.0,41.4124,41.4208,41.404,41.404,135845.0
2019-06-17 15:45:00,49.18,49.19,49.16,49.18,217858.0,41.4124,41.4208,41.3956,41.4124,217858.0
2019-06-17 15:50:00,49.18,49.2,49.18,49.19,221790.0,41.4124,41.4292,41.4124,41.4208,221790.0
2019-06-17 15:55:00,49.2,49.21,49.15,49.2,1152571.0,41.4292,41.4377,41.3871,41.4292,1152571.0
2019-06-18 09:30:00,49.73,49.85,49.73,49.82,277810.0,41.8755,41.9766,41.8755,41.9513,277810.0
2019-06-18 09:35:00,49.82,49.95,49.82,49.95,262211.0,41.9513,42.0608,41.9513,42.0608,262211.0
2019-06-18 09:40:00,49.95,50.12,49.94,50.12,434330.0,42.0608,42.2039,42.0524,42.2039,434330.0
2019-06-18 09:45:00,50.12,50.24,50.11,50.21,443645.0,42.2039,42.305,42.1955,42.2797,443645.0
2019-06-18 09:50:00,50.21,50.3,50.21,50.28,296976.0,42.2797,42.3555,42.2797,42.3387,296976.0
2019-06-18 09:55:00,50.29,50.29,50.23,50.23,331933.0,42.3471,42.3471,42.2966,42.2966,331933.0
2019-06-18 10:00:00,50.24,50.28,50.22,50.26,154604.0,42.305,42.3387,42.2881,42.3218,154604.0
2019-06-18 10:05:00,50.26,50.27,50.16,50.17,430164.0,42.3218,42.3302,42.2376,42.246,430164.0
2019-06-18 10:10:00,50.18,50.25,50.18,50.24,256756.0,42.2545,42.3134,42.2545,42.305,256756.0
2019-06-18 10:15:00,50.24,50.3,50.23,50.3,332503.0,42.305,42.3555,42.2966,42.3555,332503.0
2019-06-18 10:20:00,50.29,50.3,50.24,50.25,116511.0,42.3471,42.3555,42.305,42.3134,116511.0
2019-06-18 10:25:00,50.25,50.32,50.24,50.32,68244.0,42.3134,42.3723,42.305,42.3723,68244.0
2019-06-18 10:30:00,50.32,50.35,50.32,50.32,92082.0,42.3723,42.3976,42.3723,42.3723,92082.0
2019-06-18 10:35:00,50.33,50.35,50.31,50.33,59391.0,42.3808,42.3976,42.3639,42.3808,59391.0
2019-06-18 10:40:00,50.33,50.36,50.33,50.35,129243.0,42.3808,42.406,42.3808,42.3976,129243.0
2019-06-18 10:45:00,50.35,50.4,50.32,50.39,1398973.0,42.3976,42.4397,42.3723,42.4313,1398973.0
2019-06-18 10:50:00,50.4,50.41,50.37,50.4,79367.0,42.4397,42.4481,42.4145,42.4397,79367.0
2019-06-18 10:55:00,50.41,50.43,50.4,50.4,142612.0,42.4481,42.465,42.4397,42.4397,142612.0
2019-06-18 11:00:00,50.4,50.45,50.4,50.43,164683.0,42.4397,42.4818,42.4397,42.465,164683.0
2019-06-18 11:05:00,50.43,50.47,50.42,50.44,271597.0,42.465,42.4987,42.4566,42.4734,271597.0
2019-06-18 11:10:00,50.44,50.46,50.4,50.41,154235.0,42.4734,42.4902,42.4397,42.4481,154235.0
2019-06-18 11:15:00,50.41,50.42,50.39,50.41,66211.0,42.4481,42.4566,42.4313,42.4481,66211.0
2019-06-18 11:20:00,50.41,50.46,50.37,50.4,477187.0,42.4481,42.4902,42.4145,42.4397,477187.0
2019-06-18 11:25:00,50.41,50.43,50.36,50.37,155340.0,42.4481,42.465,42.406,42.4145,155340.0
2019-06-18 11:30:00,50.37,50.37,50.32,50.32,223054.0,42.4145,42.4145,42.3723,42.3723,223054.0
2019-06-18 11:35:00,50.33,50.35,50.33,50.35,194517.0,42.3808,42.3976,42.3808,42.3976,194517.0
2019-06-18 11:40:00,50.34,50.36,50.33,50.34,164126.0,42.3892,42.406,42.3808,42.3892,164126.0
2019-06-18 11:45:00,50.34,50.36,50.3,50.3,97706.0,42.3892,42.406,42.3555,42.3555,97706.0
2019-06-18 11:50:00,50.3,50.31,50.28,50.29,112488.0,42.3555,42.3639,42.3387,42.3471,112488.0
2019-06-18 11:55:00,50.29,50.31,50.26,50.27,138567.0,42.3471,42.3639,42.3218,42.3302,138567.0
2019-06-18 12:00:00,50.27,50.3,50.27,50.29,91460.0,42.3302,42.3555,42.3302,42.3471,91460.0
2019-06-18 12:05:00,50.3,50.33,50.29,50.33,89621.0,42.3555,42.3808,42.3471,42.3808,89621.0
2019-06-18 12:10:00,50.33,50.34,50.31,50.32,121361.0,42.3808,42.3892,42.3639,42.3723,121361.0
2019-06-18 12:15:00,50.33,50.33,50.3,50.31,91657.0,42.3808,42.3808,42.3555,42.3639,91657.0
2019-06-18 12:20:00,50.3,50.34,50.3,50.34,93677.0,42.3555,42.3892,42.3555,42.3892,93677.0
2019-06-18 12:25:00,50.34,50.37,50.33,50.36,136291.0,42.3892,42.4145,42.3808,42.406,136291.0
2019-06-18 12:30:00,50.36,50.37,50.35,50.37,165251.0,42.406,42.4145,42.3976,42.4145,165251.0
2019-06-18 12:35:00,50.37,50.38,50.35,50.37,242419.0,42.4145,42.4229,42.3976,42.4145,242419.0
2019-06-18 12:40:00,50.37,50.4,50.37,50.39,142023.0,42.4145,42.4397,42.4145,42.4313,142023.0
2019-06-18 12:45:00,50.39,50.39,50.36,50.37,182948.0,42.4313,42.4313,42.406,42.4145,182948.0
2019-06-18 12:50:00,50.37,50.38,50.32,50.33,125357.0,42.4145,42.4229,42.3723,42.3808,125357.0
2019-06-18 12:55:00,50.34,50.34,50.32,50.32,113642.0,42.3892,42.3892,42.3723,42.3723,113642.0
2019-06-18 13:00:00,50.32,50.32,50.3,50.3,161563.0,42.3723,42.3723,42.3555,42.3555,161563.0
2019-06-18 13:05:00,50.3,50.32,50.27,50.31,194461.0,42.3555,42.3723,42.3302,42.3639,194461.0
2019-06-18 13:10:00,50.3,50.36,50.3,50.35,136625.0,42.3555,42.406,42.3555,42.3976,136625.0
2019-06-18 13:15:00,50.34,50.36,50.33,50.34,121848.0,42.3892,42.406,42.3808,42.3892,121848.0
2019-06-18 13:20:00,50.34,50.35,50.32,50.35,114725.0,42.3892,42.3976,42.3723,42.3976,114725.0
2019-06-18 13:25:00,50.34,50.35,50.32,50.33,105523.0,42.3892,42.3976,42.3723,42.3808,105523.0
2019-06-18 13:30:00,50.33,50.35,50.32,50.34,89203.0,42.3808,42.3976,42.3723,42.3892,89203.0
2019-06-18 13:35:00,50.34,50.36,50.34,50.34,74518.0,42.3892,42.406,42.3892,42.3892,74518.0
2019-06-18 13:40:00,50.34,50.36,50.33,50.36,77688.0,42.3892,42.406,42.3808,42.406,77688.0
2019-06-18 13:45:00,50.35,50.36,50.34,50.34,76078.0,42.3976,42.406,42.3892,42.3892,76078.0
2019-06-18 13:50:00,50.34,50.35,50.34,50.34,269394.0,42.3892,42.3976,42.3892,42.3892,269394.0
2019-06-18 13:55:00,50.35,50.35,50.34,50.35,65657.0,42.3976,42.3976,42.3892,42.3976,65657.0
2019-06-18 14:00:00,50.35,50.37,50.32,50.34,360299.0,42.3976,42.4145,42.3723,42.3892,360299.0
2019-06-18 14:05:00,50.34,50.38,50.33,50.38,188298.0,42.3892,42.4229,42.3808,42.4229,188298.0
2019-06-18 14:10:00,50.38,50.38,50.36,50.37,182722.0,42.4229,42.4229,42.406,42.4145,182722.0
2019-06-18 14:15:00,50.37,50.38,50.36,50.37,113316.0,42.4145,42.4229,42.406,42.4145,113316.0
2019-06-18 14:20:00,50.37,50.39,50.36,50.39,85399.0,42.4145,42.4313,42.406,42.4313,85399.0
2019-06-18 14:25:00,50.39,50.41,50.38,50.41,75479.0,42.4313,42.4481,42.4229,42.4481,75479.0
2019-06-18 14:30:00,50.41,50.42,50.4,50.41,78358.0,42.4481,42.4566,42.4397,42.4481,78358.0
2019-06-18 14:35:00,50.41,50.42,50.39,50.4,207274.0,42.4481,42.4566,42.4313,42.4397,207274.0
2019-06-18 14:40:00,50.4,50.4,50.38,50.4,77102.0,42.4397,42.4397,42.4229,42.4397,77102.0
2019-06-18 14:45:00,50.39,50.4,50.38,50.38,77396.0,42.4313,42.4397,42.4229,42.4229,77396.0
2019-06-18 14:50:00,50.39,50.39,50.36,50.36,124166.0,42.4313,42.4313,42.406,42.406,124166.0
2019-06-18 14:55:00,50.36,50.39,50.36,50.38,219681.0,42.406,42.4313,42.406,42.4229,219681.0
2019-06-18 15:00:00,50.38,50.38,50.36,50.38,145584.0,42.4229,42.4229,42.406,42.4229,145584.0
2019-06-18 15:05:00,50.38,50.38,50.36,50.37,135954.0,42.4229,42.4229,42.406,42.4145,135954.0
2019-06-18 15:10:00,50.37,50.38,50.36,50.36,130409.0,42.4145,42.4229,42.406,42.406,130409.0
2019-06-18 15:15:00,50.36,50.37,50.34,50.37,415708.0,42.406,42.4145,42.3892,42.4145,415708.0
2019-06-18 15:20:00,50.37,50.37,50.35,50.35,111800.0,42.4145,42.4145,42.3976,42.3976,111800.0
2019-06-18 15:25:00,50.36,50.37,50.34,50.36,180380.0,42.406,42.4145,42.3892,42.406,180380.0
2019-06-18 15:30:00,50.36,50.36,50.32,50.35,230438.0,42.406,42.406,42.3723,42.3976,230438.0
2019-06-18 15:35:00,50.34,50.37,50.34,50.34,132626.0,42.3892,42.4145,42.3892,42.3892,132626.0
2019-06-18 15:40:00,50.34,50.36,50.33,50.35,213463.0,42.3892,42.406,42.3808,42.3976,213463.0
2019-06-18 15:45:00,50.36,50.38,50.35,50.38,308211.0,42.406,42.4229,42.3976,42.4229,308211.0
2019-06-18 15:50:00,50.37,50.39,50.35,50.36,483420.0,42.4145,42.4313,42.3976,42.406,483420.0
2019-06-18 15:55:00,50.35,50.4,50.34,50.39,671487.0,42.3976,42.4397,42.3892,42.4313,671487.0
2019-06-19 09:30:00,50.46,50.49,50.44,50.45,327521.0,42.4902,42.5155,42.4734,42.4818,327521.0
2019-06-19 09:35:00,50.44,50.46,50.38,50.39,177977.0,42.4734,42.4902,42.4229,42.4313,177977.0
2019-06-19 09:40:00,50.39,50.4,50.35,50.36,255340.0,42.4313,42.4397,42.3976,42.406,255340.0
2019-06-19 09:45:00,50.36,50.4,50.33,50.4,198197.0,42.406,42.4397,42.3808,42.4397,198197.0
2019-06-19 09:50:00,50.4,50.43,50.37,50.41,82447.0,42.4397,42.465,42.4145,42.4481,82447.0
2019-06-19 09:55:00,50.42,50.42,50.38,50.4,79636.0,42.4566,42.4566,42.4229,42.4397,79636.0
2019-06-19 10:00:00,50.4,50.41,50.36,50.38,73614.0,42.4397,42.4481,42.406,42.4229,73614.0
2019-06-19 10:05:00,50.38,50.39,50.35,50.36,154065.0,42.4229,42.4313,42.3976,42.406,154065.0
2019-06-19 10:10:00,50.36,50.41,50.34,50.4,112787.0,42.406,42.4481,42.3892,42.4397,112787.0
2019-06-19 10:15:00,50.41,50.41,50.37,50.39,155322.0,42.4481,42.4481,42.4145,42.4313,155322.0
2019-06-19 10:20:00,50.39,50.4,50.37,50.37,63300.0,42.4313,42.4397,42.4145,42.4145,63300.0
2019-06-19 10:25:00,50.38,50.38,50.34,50.34,79843.0,42.4229,42.4229,42.3892,42.3892,79843.0
2019-06-19 10:30:00,50.35,50.38,50.35,50.35,129096.0,42.3976,42.4229,42.3976,42.3976,129096.0
2019-06-19 10:35:00,50.36,50.36,50.33,50.33,94855.0,42.406,42.406,42.3808,42.3808,94855.0
2019-06-19 10:40:00,50.34,50.35,50.32,50.35,52146.0,42.3892,42.3976,42.3723,42.3976,52146.0
2019-06-19 10:45:00,50.36,50.39,50.35,50.35,27342.0,42.406,42.4313,42.3976,42.3976,27342.0
2019-06-19 10:50:00,50.35,50.38,50.35,50.37,31978.0,42.3976,42.4229,42.3976,42.4145,31978.0
2019-06-19 10:55:00,50.37,50.4,50.37,50.4,45427.0,42.4145,42.4397,42.4145,42.4397,45427.0
2019-06-19 11:00:00,50.4,50.42,50.39,50.4,76918.0,42.4397,42.4566,42.4313,42.4397,76918.0
2019-06-19 11:05:00,50.41,50.42,50.39,50.39,57450.0,42.4481,42.4566,42.4313,42.4313,57450.0
2019-06-19 11:10:00,50.39,50.41,50.37,50.4,43845.0,42.4313,42.4481,42.4145,42.4397,43845.0
2019-06-19 11:15:00,50.39,50.4,50.38,50.39,41993.0,42.4313,42.4397,42.4229,42.4313,41993.0
2019-06-19 11:20:00,50.39,50.42,50.39,50.41,23778.0,42.4313,42.4566,42.4313,42.4481,23778.0
2019-06-19 11:25:00,50.42,50.42,50.4,50.41,37642.0,42.4566,42.4566,42.4397,42.4481,37642.0
2019-06-19 11:30:00,50.41,50.44,50.4,50.43,224796.0,42.4481,42.4734,42.4397,42.465,224796.0
2019-06-19 11:35:00,50.43,50.45,50.41,50.45,67369.0,42.465,42.4818,42.4481,42.4818,67369.0
2019-06-19 11:40:00,50.44,50.48,50.43,50.47,135220.0,42.4734,42.5071,42.465,42.4987,135220.0
2019-06-19 11:45:00,50.47,50.5,50.46,50.48,72103.0,42.4987,42.5239,42.4902,42.5071,72103.0
2019-06-19 11:50:00,50.49,50.51,50.48,50.48,128051.0,42.5155,42.5323,42.5071,42.5071,128051.0
2019-06-19 11:55:00,50.49,50.5,50.46,50.49,80259.0,42.5155,42.5239,42.4902,42.5155,80259.0
2019-06-19 12:00:00,50.5,50.51,50.47,50.48,1569667.0,42.5239,42.5323,42.4987,42.5071,1569667.0
2019-06-19 12:05:00,50.48,50.5,50.46,50.47,89780.0,42.5071,42.5239,42.4902,42.4987,89780.0
2019-06-19 12:10:00,50.47,50.47,50.44,50.46,57534.0,42.4987,42.4987,42.4734,42.4902,57534.0
2019-06-19 12:15:00,50.46,50.47,50.44,50.46,163111.0,42.4902,42.4987,42.4734,42.4902,163111.0
2019-06-19 12:20:00,50.47,50.47,50.44,50.46,37564.0,42.4987,42.4987,42.4734,42.4902,37564.0
2019-06-19 12:25:00,50.45,50.45,50.43,50.43,94321.0,42.4818,42.4818,42.465,42.465,94321.0
2019-06-19 12:30:00,50.44,50.44,50.42,50.42,86978.0,42.4734,42.4734,42.4566,42.4566,86978.0
2019-06-19 12:35:00,50.42,50.44,50.41,50.43,216850.0,42.4566,42.4734,42.4481,42.465,216850.0
2019-06-19 12:40:00,50.43,50.43,50.41,50.42,74045.0,42.465,42.465,42.4481,42.4566,74045.0
2019-06-19 12:45:00,50.43,50.43,50.41,50.42,26786.0,42.465,42.465,42.4481,42.4566,26786.0
2019-06-19 12:50:00,50.41,50.44,50.41,50.42,83012.0,42.4481,42.4734,42.4481,42.4566,83012.0
2019-06-19 12:55:00,50.41,50.42,50.4,50.41,104185.0,42.4481,42.4566,42.4397,42.4481,104185.0
2019-06-19 13:00:00,50.41,50.41,50.39,50.41,41397.0,42.4481,42.4481,42.4313,42.4481,41397.0
2019-06-19 13:05:00,50.41,50.43,50.4,50.43,39205.0,42.4481,42.465,42.4397,42.465,39205.0
2019-06-19 13:10:00,50.42,50.43,50.39,50.39,33141.0,42.4566,42.465,42.4313,42.4313,33141.0
2019-06-19 13:15:00,50.4,50.4,50.38,50.39,25831.0,42.4397,42.4397,42.4229,42.4313,25831.0
2019-06-19 13:20:00,50.38,50.41,50.37,50.4,79703.0,42.4229,42.4481,42.4145,42.4397,79703.0
2019-06-19 13:25:00,50.4,50.42,50.4,50.41,186369.0,42.4397,42.4566,42.4397,42.4481,186369.0
2019-06-19 13:30:00,50.41,50.43,50.4,50.43,74982.0,42.4481,42.465,42.4397,42.465,74982.0
2019-06-19 13:35:00,50.43,50.43,50.42,50.43,20988.0,42.465,42.465,42.4566,42.465,20988.0
2019-06-19 13:40:00,50.43,50.43,50.42,50.42,39501.0,42.465,42.465,42.4566,42.4566,39501.0
2019-06-19 13:45:00,50.43,50.43,50.41,50.43,75509.0,42.465,42.465,42.4481,42.465,75509.0
2019-06-19 13:50:00,50.43,50.48,50.42,50.47,415218.0,42.465,42.5071,42.4566,42.4987,415218.0
2019-06-19 13:55:00,50.46,50.47,50.44,50.45,74293.0,42.4902,42.4987,42.4734,42.4818,74293.0
2019-06-19 14:00:00,50.46,50.93,50.46,50.9,1046255.0,42.4902,42.886,42.4902,42.8607,1046255.0
2019-06-19 14:05:00,50.91,50.99,50.78,50.84,662779.0,42.8692,42.9365,42.7597,42.8102,662779.0
2019-06-19 14:10:00,50.85,50.91,50.73,50.74,649259.0,42.8186,42.8692,42.7176,42.726,649259.0
2019-06-19 14:15:00,50.75,50.78,50.72,50.74,347335.0,42.7344,42.7597,42.7092,42.726,347335.0
2019-06-19 14:20:00,50.73,50.77,50.68,50.69,449471.0,42.7176,42.7513,42.6755,42.6839,449471.0
2019-06-19 14:25:00,50.7,50.72,50.66,50.7,202856.0,42.6923,42.7092,42.6586,42.6923,202856.0
2019-06-19 14:30:00,50.71,50.84,50.69,50.77,442444.0,42.7008,42.8102,42.6839,42.7513,442444.0
2019-06-19 14:35:00,50.77,50.82,50.64,50.65,106303.0,42.7513,42.7934,42.6418,42.6502,106303.0
2019-06-19 14:40:00,50.67,50.7,50.57,50.68,226972.0,42.6671,42.6923,42.5829,42.6755,226972.0
2019-06-19 14:45:00,50.68,50.71,50.61,50.65,108947.0,42.6755,42.7008,42.6165,42.6502,108947.0
2019-06-19 14:50:00,50.66,50.82,50.66,50.81,112975.0,42.6586,42.7934,42.6586,42.785,112975.0
2019-06-19 14:55:00,50.82,50.89,50.8,50.86,375845.0,42.7934,42.8523,42.7765,42.8271,375845.0
2019-06-19 15:00:00,50.87,50.87,50.79,50.81,168266.0,42.8355,42.8355,42.7681,42.785,168266.0
2019-06-19 15:05:00,50.82,50.83,50.78,50.8,133205.0,42.7934,42.8018,42.7597,42.7765,133205.0
2019-06-19 15:10:00,50.81,50.83,50.78,50.82,83537.0,42.785,42.8018,42.7597,42.7934,83537.0
2019-06-19 15:15:00,50.82,50.85,50.8,50.84,77350.0,42.7934,42.8186,42.7765,42.8102,77350.0
2019-06-19 15:20:00,50.84,50.84,50.78,50.81,100832.0,42.8102,42.8102,42.7597,42.785,100832.0
2019-06-19 15:25:00,50.8,50.82,50.78,50.79,37739.0,42.7765,42.7934,42.7597,42.7681,37739.0
2019-06-19 15:30:00,50.79,50.8,50.75,50.77,118257.0,42.7681,42.7765,42.7344,42.7513,118257.0
2019-06-19 15:35:00,50.77,50.77,50.72,50.75,110136.0,42.7513,42.7513,42.7092,42.7344,110136.0
2019-06-19 15:40:00,50.76,50.85,50.75,50.78,77233.0,42.7429,42.8186,42.7344,42.7597,77233.0
2019-06-19 15:45:00,50.79,50.84,50.78,50.83,130949.0,42.7681,42.8102,42.7597,42.8018,130949.0
2019-06-19 15:50:00,50.84,50.85,50.79,50.82,160080.0,42.8102,42.8186,42.7681,42.7934,160080.0
2019-06-19 15:55:00,50.81,50.82,50.74,50.74,316567.0,42.785,42.7934,42.726,42.726,316567.0
2019-06-20 09:30:00,51.79,51.84,51.68,51.68,293207.0,43.6102,43.6523,43.5175,43.5175,293207.0
2019-06-20 09:35:00,51.69,51.7,51.63,51.69,213740.0,43.526,43.5344,43.4754,43.526,213740.0
2019-06-20 09:40:00,51.69,51.69,51.63,51.65,116529.0,43.526,43.526,43.4754,43.4923,116529.0
2019-06-20 09:45:00,51.65,51.71,51.64,51.69,125112.0,43.4923,43.5428,43.4839,43.526,125112.0
2019-06-20 09:50:00,51.7,51.75,51.7,51.74,83457.0,43.5344,43.5765,43.5344,43.5681,83457.0
2019-06-20 09:55:00,51.74,51.8,51.73,51.77,61618.0,43.5681,43.6186,43.5597,43.5933,61618.0
2019-06-20 10:00:00,51.77,51.82,51.74,51.82,96575.0,43.5933,43.6354,43.5681,43.6354,96575.0
2019-06-20 10:05:00,51.82,51.83,51.79,51.81,95619.0,43.6354,43.6439,43.6102,43.627,95619.0
2019-06-20 10:10:00,51.81,51.85,51.79,51.83,114787.0,43.627,43.6607,43.6102,43.6439,114787.0
2019-06-20 10:15:00,51.83,51.85,51.79,51.79,138389.0,43.6439,43.6607,43.6102,43.6102,138389.0
2019-06-20 10:20:00,51.79,51.79,51.72,51.77,157302.0,43.6102,43.6102,43.5512,43.5933,157302.0
2019-06-20 10:25:00,51.78,51.8,51.74,51.74,143890.0,43.6018,43.6186,43.5681,43.5681,143890.0
2019-06-20 10:30:00,51.75,51.75,51.69,51.71,169697.0,43.5765,43.5765,43.526,43.5428,169697.0
2019-06-20 10:35:00,51.71,51.71,51.66,51.68,189293.0,43.5428,43.5428,43.5007,43.5175,189293.0
2019-06-20 10:40:00,51.67,51.69,51.65,51.68,150537.0,43.5091,43.526,43.4923,43.5175,150537.0
2019-06-20 10:45:00,51.68,51.7,51.63,51.67,228315.0,43.5175,43.5344,43.4754,43.5091,228315.0
2019-06-20 10:50:00,51.67,51.71,51.65,51.66,296385.0,43.5091,43.5428,43.4923,43.5007,296385.0
2019-06-20 10:55:00,51.65,51.65,51.54,51.54,157801.0,43.4923,43.4923,43.3997,43.3997,157801.0
2019-06-20 11:00:00,51.54,51.61,51.54,51.56,73311.0,43.3997,43.4586,43.3997,43.4165,73311.0
2019-06-20 11:05:00,51.57,51.6,51.56,51.59,42522.0,43.4249,43.4502,43.4165,43.4418,42522.0
2019-06-20 11:10:00,51.59,51.61,51.56,51.56,175653.0,43.4418,43.4586,43.4165,43.4165,175653.0
2019-06-20 11:15:00,51.55,51.56,51.46,51.46,827080.0,43.4081,43.4165,43.3323,43.3323,827080.0
2019-06-20 11:20:00,51.47,51.52,51.46,51.5,85935.0,43.3407,43.3828,43.3323,43.366,85935.0
2019-06-20 11:25:00,51.5,51.51,51.47,51.48,203234.0,43.366,43.3744,43.3407,43.3491,203234.0
2019-06-20 11:30:00,51.48,51.48,51.41,51.42,72048.0,43.3491,43.3491,43.2902,43.2986,72048.0
2019-06-20 11:35:00,51.42,51.45,51.41,51.45,68561.0,43.2986,43.3239,43.2902,43.3239,68561.0
2019-06-20 11:40:00,51.45,51.46,51.42,51.44,112684.0,43.3239,43.3323,43.2986,43.3155,112684.0
2019-06-20 11:45:00,51.44,51.49,51.42,51.47,85919.0,43.3155,43.3576,43.2986,43.3407,85919.0
2019-06-20 11:50:00,51.48,51.51,51.48,51.49,19349.0,43.3491,43.3744,43.3491,43.3576,19349.0
2019-06-20 11:55:00,51.5,51.52,51.47,51.48,78069.0,43.366,43.3828,43.3407,43.3491,78069.0
2019-06-20 12:00:00,51.48,51.49,51.41,51.41,122657.0,43.3491,43.3576,43.2902,43.2902,122657.0
2019-06-20 12:05:00,51.42,51.44,51.39,51.41,87393.0,43.2986,43.3155,43.2734,43.2902,87393.0
2019-06-20 12:10:00,51.41,51.41,51.3,51.31,230834.0,43.2902,43.2902,43.1976,43.206,230834.0
2019-06-20 12:15:00,51.32,51.35,51.29,51.31,151230.0,43.2144,43.2397,43.1891,43.206,151230.0
2019-06-20 12:20:00,51.31,51.37,51.29,51.37,243138.0,43.206,43.2565,43.1891,43.2565,243138.0
2019-06-20 12:25:00,51.37,51.42,51.37,51.41,478941.0,43.2565,43.2986,43.2565,43.2902,478941.0
2019-06-20 12:30:00,51.42,51.43,51.38,51.39,203510.0,43.2986,43.307,43.2649,43.2734,203510.0
2019-06-20 12:35:00,51.39,51.4,51.36,51.38,133572.0,43.2734,43.2818,43.2481,43.2649,133572.0
2019-06-20 12:40:00,51.38,51.43,51.36,51.43,175090.0,43.2649,43.307,43.2481,43.307,175090.0
2019-06-20 12:45:00,51.44,51.45,51.42,51.45,127221.0,43.3155,43.3239,43.2986,43.3239,127221.0
2019-06-20 12:50:00,51.45,51.46,51.44,51.46,62419.0,43.3239,43.3323,43.3155,43.3323,62419.0
2019-06-20 12:55:00,51.46,51.5,51.43,51.48,50463.0,43.3323,43.366,43.307,43.3491,50463.0
2019-06-20 13:00:00,51.48,51.51,51.46,51.48,119257.0,43.3491,43.3744,43.3323,43.3491,119257.0
2019-06-20 13:05:00,51.48,51.52,51.48,51.51,54094.0,43.3491,43.3828,43.3491,43.3744,54094.0
2019-06-20 13:10:00,51.51,51.52,51.48,51.5,94726.0,43.3744,43.3828,43.3491,43.366,94726.0
2019-06-20 13:15:00,51.5,51.51,51.45,51.47,181281.0,43.366,43.3744,43.3239,43.3407,181281.0
2019-06-20 13:20:00,51.47,51.5,51.45,51.49,114688.0,43.3407,43.366,43.3239,43.3576,114688.0
2019-06-20 13:25:00,51.5,51.53,51.48,51.53,97141.0,43.366,43.3912,43.3491,43.3912,97141.0
2019-06-20 13:30:00,51.53,51.53,51.5,51.51,62199.0,43.3912,43.3912,43.366,43.3744,62199.0
2019-06-20 13:35:00,51.5,51.51,51.48,51.51,39525.0,43.366,43.3744,43.3491,43.3744,39525.0
2019-06-20 13:40:00,51.51,51.52,51.49,51.51,71928.0,43.3744,43.3828,43.3576,43.3744,71928.0
2019-06-20 13:45:00,51.51,51.55,51.5,51.55,99036.0,43.3744,43.4081,43.366,43.4081,99036.0
2019-06-20 13:50:00,51.55,51.55,51.52,51.54,70328.0,43.4081,43.4081,43.3828,43.3997,70328.0
2019-06-20 13:55:00,51.53,51.56,51.53,51.55,43133.0,43.3912,43.4165,43.3912,43.4081,43133.0
2019-06-20 14:00:00,51.54,51.58,51.52,51.55,102991.0,43.3997,43.4333,43.3828,43.4081,102991.0
2019-06-20 14:05:00,51.56,51.57,51.54,51.55,76309.0,43.4165,43.4249,43.3997,43.4081,76309.0
2019-06-20 14:10:00,51.55,51.56,51.52,51.54,211077.0,43.4081,43.4165,43.3828,43.3997,211077.0
2019-06-20 14:15:00,51.53,51.55,51.52,51.54,80051.0,43.3912,43.4081,43.3828,43.3997,80051.0
2019-06-20 14:20:00,51.55,51.55,51.5,51.52,105138.0,43.4081,43.4081,43.366,43.3828,105138.0
2019-06-20 14:25:00,51.52,51.53,51.51,51.53,46469.0,43.3828,43.3912,43.3744,43.3912,46469.0
2019-06-20 14:30:00,51.53,51.55,51.52,51.55,40843.0,43.3912,43.4081,43.3828,43.4081,40843.0
2019-06-20 14:35:00,51.54,51.55,51.53,51.54,35562.0,43.3997,43.4081,43.3912,43.3997,35562.0
2019-06-20 14:40:00,51.54,51.58,51.53,51.55,49534.0,43.3997,43.4333,43.3912,43.4081,49534.0
2019-06-20 14:45:00,51.55,51.56,51.54,51.55,126336.0,43.4081,43.4165,43.3997,43.4081,126336.0
2019-06-20 14:50:00,51.54,51.55,51.52,51.53,61098.0,43.3997,43.4081,43.3828,43.3912,61098.0
2019-06-20 14:55:00,51.53,51.53,51.51,51.52,198454.0,43.3912,43.3912,43.3744,43.3828,198454.0
2019-06-20 15:00:00,51.52,51.52,51.5,51.52,85916.0,43.3828,43.3828,43.366,43.3828,85916.0
2019-06-20 15:05:00,51.52,51.52,51.47,51.48,379976.0,43.3828,43.3828,43.3407,43.3491,379976.0
2019-06-20 15:10:00,51.48,51.49,51.48,51.48,80551.0,43.3491,43.3576,43.3491,43.3491,80551.0
2019-06-20 15:15:00,51.49,51.49,51.46,51.48,157208.0,43.3576,43.3576,43.3323,43.3491,157208.0
2019-06-20 15:20:00,51.49,51.5,51.47,51.47,172507.0,43.3576,43.366,43.3407,43.3407,172507.0
2019-06-20 15:25:00,51.48,51.51,51.47,51.49,190384.0,43.3491,43.3744,43.3407,43.3576,190384.0
2019-06-20 15:30:00,51.49,51.5,51.48,51.48,129804.0,43.3576,43.366,43.3491,43.3491,129804.0
2019-06-20 15:35:00,51.48,51.49,51.47,51.48,150575.0,43.3491,43.3576,43.3407,43.3491,150575.0
2019-06-20 15:40:00,51.47,51.51,51.47,51.51,449894.0,43.3407,43.3744,43.3407,43.3744,449894.0
2019-06-20 15:45:00,51.51,51.52,51.5,51.52,142917.0,43.3744,43.3828,43.366,43.3828,142917.0
2019-06-20 15:50:00,51.52,51.56,51.51,51.55,248774.0,43.3828,43.4165,43.3744,43.4081,248774.0
2019-06-20 15:55:00,51.55,51.56,51.49,51.5,816379.0,43.4081,43.4165,43.3576,43.366,816379.0
2019-06-21 09:30:00,51.29,51.33,51.26,51.33,409527.0,43.1891,43.2228,43.1639,43.2228,409527.0
2019-06-21 09:35:00,51.33,51.36,51.3,51.3,113171.0,43.2228,43.2481,43.1976,43.1976,113171.0
2019-06-21 09:40:00,51.31,51.32,51.25,51.26,209830.0,43.206,43.2144,43.1555,43.1639,209830.0
2019-06-21 09:45:00,51.26,51.31,51.26,51.29,92004.0,43.1639,43.206,43.1639,43.1891,92004.0
2019-06-21 09:50:00,51.29,51.32,51.27,51.32,159580.0,43.1891,43.2144,43.1723,43.2144,159580.0
2019-06-21 09:55:00,51.33,51.36,51.3,51.32,162446.0,43.2228,43.2481,43.1976,43.2144,162446.0
2019-06-21 10:00:00,51.33,51.36,51.31,51.33,137084.0,43.2228,43.2481,43.206,43.2228,137084.0
2019-06-21 10:05:00,51.33,51.36,51.32,51.32,706745.0,43.2228,43.2481,43.2144,43.2144,706745.0
2019-06-21 10:10:00,51.32,51.32,51.27,51.27,159368.0,43.2144,43.2144,43.1723,43.1723,159368.0
2019-06-21 10:15:00,51.27,51.32,51.26,51.3,145420.0,43.1723,43.2144,43.1639,43.1976,145420.0
2019-06-21 10:20:00,51.3,51.34,51.3,51.32,177712.0,43.1976,43.2312,43.1976,43.2144,177712.0
2019-06-21 10:25:00,51.32,51.33,51.3,51.31,92103.0,43.2144,43.2228,43.1976,43.206,92103.0
2019-06-21 10:30:00,51.31,51.33,51.3,51.32,89515.0,43.206,43.2228,43.1976,43.2144,89515.0
2019-06-21 10:35:00,51.32,51.32,51.26,51.27,111435.0,43.2144,43.2144,43.1639,43.1723,111435.0
2019-06-21 10:40:00,51.27,51.34,51.27,51.32,166909.0,43.1723,43.2312,43.1723,43.2144,166909.0
2019-06-21 10:45:00,51.33,51.39,51.31,51.38,105947.0,43.2228,43.2734,43.206,43.2649,105947.0
2019-06-21 10:50:00,51.38,51.39,51.33,51.35,82154.0,43.2649,43.2734,43.2228,43.2397,82154.0
2019-06-21 10:55:00,51.35,51.35,51.32,51.34,127670.0,43.2397,43.2397,43.2144,43.2312,127670.0
2019-06-21 11:00:00,51.34,51.39,51.33,51.36,192295.0,43.2312,43.2734,43.2228,43.2481,192295.0
2019-06-21 11:05:00,51.36,51.43,51.35,51.41,116231.0,43.2481,43.307,43.2397,43.2902,116231.0
2019-06-21 11:10:00,51.4,51.4,51.34,51.36,310851.0,43.2818,43.2818,43.2312,43.2481,310851.0
2019-06-21 11:15:00,51.36,51.39,51.34,51.38,94115.0,43.2481,43.2734,43.2312,43.2649,94115.0
2019-06-21 11:20:00,51.38,51.39,51.34,51.34,51398.0,43.2649,43.2734,43.2312,43.2312,51398.0
2019-06-21 11:25:00,51.35,51.39,51.32,51.39,173954.0,43.2397,43.2734,43.2144,43.2734,173954.0
2019-06-21 11:30:00,51.38,51.39,51.34,51.37,441196.0,43.2649,43.2734,43.2312,43.2565,441196.0
2019-06-21 11:35:00,51.36,51.38,51.33,51.36,139576.0,43.2481,43.2649,43.2228,43.2481,139576.0
2019-06-21 11:40:00,51.37,51.38,51.34,51.34,679980.0,43.2565,43.2649,43.2312,43.2312,679980.0
2019-06-21 11:45:00,51.34,51.35,51.3,51.3,64163.0,43.2312,43.2397,43.1976,43.1976,64163.0
2019-06-21 11:50:00,51.31,51.31,51.28,51.29,115518.0,43.206,43.206,43.1807,43.1891,115518.0
2019-06-21 11:55:00,51.29,51.29,51.26,51.27,92953.0,43.1891,43.1891,43.1639,43.1723,92953.0
2019-06-21 12:00:00,51.28,51.29,51.27,51.29,62058.0,43.1807,43.1891,43.1723,43.1891,62058.0
2019-06-21 12:05:00,51.29,51.31,51.28,51.3,58117.0,43.1891,43.206,43.1807,43.1976,58117.0
2019-06-21 12:10:00,51.3,51.31,51.29,51.29,166722.0,43.1976,43.206,43.1891,43.1891,166722.0
2019-06-21 12:15:00,51.3,51.3,51.23,51.23,112997.0,43.1976,43.1976,43.1386,43.1386,112997.0
2019-06-21 12:20:00,51.25,51.26,51.22,51.23,57428.0,43.1555,43.1639,43.1302,43.1386,57428.0
2019-06-21 12:25:00,51.22,51.25,51.21,51.25,57396.0,43.1302,43.1555,43.1218,43.1555,57396.0
2019-06-21 12:30:00,51.25,51.27,51.23,51.25,96055.0,43.1555,43.1723,43.1386,43.1555,96055.0
2019-06-21 12:35:00,51.25,51.26,51.23,51.24,47572.0,43.1555,43.1639,43.1386,43.147,47572.0
2019-06-21 12:40:00,51.23,51.23,51.2,51.21,66875.0,43.1386,43.1386,43.1134,43.1218,66875.0
2019-06-21 12:45:00,51.22,51.25,51.21,51.23,68978.0,43.1302,43.1555,43.1218,43.1386,68978.0
2019-06-21 12:50:00,51.23,51.25,51.23,51.24,41101.0,43.1386,43.1555,43.1386,43.147,41101.0
2019-06-21 12:55:00,51.24,51.25,51.21,51.25,52217.0,43.147,43.1555,43.1218,43.1555,52217.0
2019-06-21 13:00:00,51.25,51.27,51.23,51.24,149119.0,43.1555,43.1723,43.1386,43.147,149119.0
2019-06-21 13:05:00,51.25,51.27,51.24,51.26,42662.0,43.1555,43.1723,43.147,43.1639,42662.0
2019-06-21 13:10:00,51.26,51.27,51.25,51.27,29916.0,43.1639,43.1723,43.1555,43.1723,29916.0
2019-06-21 13:15:00,51.28,51.29,51.26,51.28,106043.0,43.1807,43.1891,43.1639,43.1807,106043.0
2019-06-21 13:20:00,51.28,51.29,51.27,51.28,35980.0,43.1807,43.1891,43.1723,43.1807,35980.0
2019-06-21 13:25:00,51.28,51.29,51.27,51.29,44991.0,43.1807,43.1891,43.1723,43.1891,44991.0
2019-06-21 13:30:00,51.28,51.29,51.26,51.29,64888.0,43.1807,43.1891,43.1639,43.1891,64888.0
2019-06-21 13:35:00,51.28,51.28,51.26,51.28,31952.0,43.1807,43.1807,43.1639,43.1807,31952.0
2019-06-21 13:40:00,51.28,51.28,51.26,51.27,45248.0,43.1807,43.1807,43.1639,43.1723,45248.0
2019-06-21 13:45:00,51.27,51.28,51.26,51.27,44799.0,43.1723,43.1807,43.1639,43.1723,44799.0
2019-06-21 13:50:00,51.26,51.27,51.25,51.25,76037.0,43.1639,43.1723,43.1555,43.1555,76037.0
2019-06-21 13:55:00,51.26,51.27,51.25,51.26,77248.0,43.1639,43.1723,43.1555,43.1639,77248.0
2019-06-21 14:00:00,51.26,51.28,51.25,51.28,105871.0,43.1639,43.1807,43.1555,43.1807,105871.0
2019-06-21 14:05:00,51.28,51.28,51.25,51.25,94857.0,43.1807,43.1807,43.1555,43.1555,94857.0
2019-06-21 14:10:00,51.25,51.26,51.24,51.24,50160.0,43.1555,43.1639,43.147,43.147,50160.0
2019-06-21 14:15:00,51.25,51.25,51.23,51.23,61135.0,43.1555,43.1555,43.1386,43.1386,61135.0
2019-06-21 14:20:00,51.23,51.24,51.2,51.22,308232.0,43.1386,43.147,43.1134,43.1302,308232.0
2019-06-21 14:25:00,51.21,51.22,51.21,51.22,101565.0,43.1218,43.1302,43.1218,43.1302,101565.0
2019-06-21 14:30:00,51.22,51.25,51.21,51.24,121790.0,43.1302,43.1555,43.1218,43.147,121790.0
2019-06-21 14:35:00,51.24,51.25,51.23,51.25,100456.0,43.147,43.1555,43.1386,43.1555,100456.0
2019-06-21 14:40:00,51.25,51.27,51.24,51.27,146453.0,43.1555,43.1723,43.147,43.1723,146453.0
2019-06-21 14:45:00,51.26,51.29,51.25,51.29,66315.0,43.1639,43.1891,43.1555,43.1891,66315.0
2019-06-21 14:50:00,51.28,51.3,51.27,51.28,65914.0,43.1807,43.1976,43.1723,43.1807,65914.0
2019-06-21 14:55:00,51.28,51.31,51.27,51.31,71874.0,43.1807,43.206,43.1723,43.206,71874.0
2019-06-21 15:00:00,51.3,51.32,51.29,51.3,48768.0,43.1976,43.2144,43.1891,43.1976,48768.0
2019-06-21 15:05:00,51.3,51.33,51.3,51.32,83256.0,43.1976,43.2228,43.1976,43.2144,83256.0
2019-06-21 15:10:00,51.33,51.34,51.32,51.34,40353.0,43.2228,43.2312,43.2144,43.2312,40353.0
2019-06-21 15:15:00,51.33,51.35,51.33,51.34,38161.0,43.2228,43.2397,43.2228,43.2312,38161.0
2019-06-21 15:20:00,51.34,51.35,51.33,51.34,79438.0,43.2312,43.2397,43.2228,43.2312,79438.0
2019-06-21 15:25:00,51.34,51.35,51.33,51.35,19874.0,43.2312,43.2397,43.2228,43.2397,19874.0
2019-06-21 15:30:00,51.35,51.36,51.33,51.35,128616.0,43.2397,43.2481,43.2228,43.2397,128616.0
2019-06-21 15:35:00,51.35,51.37,51.34,51.37,75492.0,43.2397,43.2565,43.2312,43.2565,75492.0
2019-06-21 15:40:00,51.37,51.39,51.36,51.38,122618.0,43.2565,43.2734,43.2481,43.2649,122618.0
2019-06-21 15:45:00,51.38,51.39,51.35,51.36,62956.0,43.2649,43.2734,43.2397,43.2481,62956.0
2019-06-21 15:50:00,51.36,51.36,51.3,51.3,468101.0,43.2481,43.2481,43.1976,43.1976,468101.0
2019-06-21 15:55:00,51.3,51.33,51.27,51.28,490671.0,43.1976,43.2228,43.1723,43.1807,490671.0
2019-06-24 09:30:00,51.27,51.33,51.23,51.31,140504.0,43.1723,43.2228,43.1386,43.206,140504.0
2019-06-24 09:35:00,51.32,51.32,51.26,51.29,101294.0,43.2144,43.2144,43.1639,43.1891,101294.0
2019-06-24 09:40:00,51.3,51.32,51.25,51.26,137692.0,43.1976,43.2144,43.1555,43.1639,137692.0
2019-06-24 09:45:00,51.25,51.27,51.2,51.26,283705.0,43.1555,43.1723,43.1134,43.1639,283705.0
2019-06-24 09:50:00,51.26,51.29,51.22,51.24,122867.0,43.1639,43.1891,43.1302,43.147,122867.0
2019-06-24 09:55:00,51.25,51.25,51.19,51.2,146261.0,43.1555,43.1555,43.1049,43.1134,146261.0
2019-06-24 10:00:00,51.2,51.26,51.2,51.25,328815.0,43.1134,43.1639,43.1134,43.1555,328815.0
2019-06-24 10:05:00,51.25,51.29,51.25,51.29,181799.0,43.1555,43.1891,43.1555,43.1891,181799.0
2019-06-24 10:10:00,51.29,51.31,51.28,51.3,62814.0,43.1891,43.206,43.1807,43.1976,62814.0
2019-06-24 10:15:00,51.3,51.33,51.29,51.32,148807.0,43.1976,43.2228,43.1891,43.2144,148807.0
2019-06-24 10:20:00,51.32,51.34,51.3,51.32,58422.0,43.2144,43.2312,43.1976,43.2144,58422.0
2019-06-24 10:25:00,51.32,51.35,51.31,51.35,21410.0,43.2144,43.2397,43.206,43.2397,21410.0
2019-06-24 10:30:00,51.35,51.35,51.32,51.33,52909.0,43.2397,43.2397,43.2144,43.2228,52909.0
2019-06-24 10:35:00,51.33,51.34,51.29,51.3,44456.0,43.2228,43.2312,43.1891,43.1976,44456.0
2019-06-24 10:40:00,51.3,51.31,51.28,51.31,49147.0,43.1976,43.206,43.1807,43.206,49147.0
2019-06-24 10:45:00,51.3,51.32,51.27,51.28,27568.0,43.1976,43.2144,43.1723,43.1807,27568.0
2019-06-24 10:50:00,51.28,51.31,51.28,51.31,64838.0,43.1807,43.206,43.1807,43.206,64838.0
2019-06-24 10:55:00,51.3,51.32,51.28,51.31,68611.0,43.1976,43.2144,43.1807,43.206,68611.0
2019-06-24 11:00:00,51.31,51.35,51.3,51.35,101919.0,43.206,43.2397,43.1976,43.2397,101919.0
2019-06-24 11:05:00,51.35,51.37,51.34,51.35,50312.0,43.2397,43.2565,43.2312,43.2397,50312.0
2019-06-24 11:10:00,51.35,51.37,51.35,51.36,118665.0,43.2397,43.2565,43.2397,43.2481,118665.0
2019-06-24 11:15:00,51.36,51.37,51.35,51.35,74438.0,43.2481,43.2565,43.2397,43.2397,74438.0
2019-06-24 11:20:00,51.35,51.36,51.32,51.34,69715.0,43.2397,43.2481,43.2144,43.2312,69715.0
2019-06-24 11:25:00,51.33,51.36,51.33,51.35,67981.0,43.2228,43.2481,43.2228,43.2397,67981.0
2019-06-24 11:30:00,51.35,51.36,51.32,51.32,128990.0,43.2397,43.2481,43.2144,43.2144,128990.0
2019-06-24 11:35:00,51.32,51.33,51.3,51.3,132987.0,43.2144,43.2228,43.1976,43.1976,132987.0
2019-06-24 11:40:00,51.31,51.32,51.29,51.3,73298.0,43.206,43.2144,43.1891,43.1976,73298.0
2019-06-24 11:45:00,51.3,51.31,51.27,51.29,123300.0,43.1976,43.206,43.1723,43.1891,123300.0
2019-06-24 11:50:00,51.29,51.32,51.27,51.29,71785.0,43.1891,43.2144,43.1723,43.1891,71785.0
2019-06-24 11:55:00,51.3,51.3,51.26,51.26,33619.0,43.1976,43.1976,43.1639,43.1639,33619.0
2019-06-24 12:00:00,51.27,51.29,51.27,51.29,57722.0,43.1723,43.1891,43.1723,43.1891,57722.0
2019-06-24 12:05:00,51.29,51.29,51.25,51.27,60088.0,43.1891,43.1891,43.1555,43.1723,60088.0
2019-06-24 12:10:00,51.27,51.28,51.25,51.27,68137.0,43.1723,43.1807,43.1555,43.1723,68137.0
2019-06-24 12:15:00,51.28,51.3,51.28,51.29,19568.0,43.1807,43.1976,43.1807,43.1891,19568.0
2019-06-24 12:20:00,51.3,51.31,51.29,51.29,52814.0,43.1976,43.206,43.1891,43.1891,52814.0
2019-06-24 12:25:00,51.3,51.3,51.27,51.28,23844.0,43.1976,43.1976,43.1723,43.1807,23844.0
2019-06-24 12:30:00,51.28,51.29,51.26,51.28,28171.0,43.1807,43.1891,43.1639,43.1807,28171.0
2019-06-24 12:35:00,51.27,51.29,51.27,51.28,16371.0,43.1723,43.1891,43.1723,43.1807,16371.0
2019-06-24 12:40:00,51.29,51.3,51.28,51.3,30317.0,43.1891,43.1976,43.1807,43.1976,30317.0
2019-06-24 12:45:00,51.3,51.31,51.29,51.31,18540.0,43.1976,43.206,43.1891,43.206,18540.0
2019-06-24 12:50:00,51.3,51.34,51.3,51.33,19898.0,43.1976,43.2312,43.1976,43.2228,19898.0
2019-06-24 12:55:00,51.33,51.34,51.32,51.34,44990.0,43.2228,43.2312,43.2144,43.2312,44990.0
2019-06-24 13:00:00,51.34,51.34,51.31,51.32,17418.0,43.2312,43.2312,43.206,43.2144,17418.0
2019-06-24 13:05:00,51.32,51.32,51.3,51.31,35707.0,43.2144,43.2144,43.1976,43.206,35707.0
2019-06-24 13:10:00,51.32,51.32,51.29,51.3,108706.0,43.2144,43.2144,43.1891,43.1976,108706.0
2019-06-24 13:15:00,51.29,51.3,51.29,51.29,34016.0,43.1891,43.1976,43.1891,43.1891,34016.0
2019-06-24 13:20:00,51.29,51.3,51.27,51.27,79589.0,43.1891,43.1976,43.1723,43.1723,79589.0
2019-06-24 13:25:00,51.27,51.28,51.26,51.26,71215.0,43.1723,43.1807,43.1639,43.1639,71215.0
2019-06-24 13:30:00,51.26,51.26,51.25,51.26,36487.0,43.1639,43.1639,43.1555,43.1639,36487.0
2019-06-24 13:35:00,51.26,51.27,51.25,51.27,157693.0,43.1639,43.1723,43.1555,43.1723,157693.0
2019-06-24 13:40:00,51.26,51.27,51.23,51.24,75535.0,43.1639,43.1723,43.1386,43.147,75535.0
2019-06-24 13:45:00,51.24,51.24,51.22,51.24,62775.0,43.147,43.147,43.1302,43.147,62775.0
2019-06-24 13:50:00,51.24,51.25,51.22,51.22,44532.0,43.147,43.1555,43.1302,43.1302,44532.0
2019-06-24 13:55:00,51.23,51.23,51.22,51.23,84138.0,43.1386,43.1386,43.1302,43.1386,84138.0
2019-06-24 14:00:00,51.23,51.25,51.22,51.24,252833.0,43.1386,43.1555,43.1302,43.147,252833.0
2019-06-24 14:05:00,51.24,51.25,51.23,51.25,186864.0,43.147,43.1555,43.1386,43.1555,186864.0
2019-06-24 14:10:00,51.24,51.26,51.24,51.24,104616.0,43.147,43.1639,43.147,43.147,104616.0
2019-06-24 14:15:00,51.25,51.25,51.24,51.25,77396.0,43.1555,43.1555,43.147,43.1555,77396.0
2019-06-24 14:20:00,51.24,51.25,51.24,51.25,112548.0,43.147,43.1555,43.147,43.1555,112548.0
2019-06-24 14:25:00,51.25,51.25,51.24,51.25,82584.0,43.1555,43.1555,43.147,43.1555,82584.0
2019-06-24 14:30:00,51.24,51.26,51.24,51.26,144941.0,43.147,43.1639,43.147,43.1639,144941.0
2019-06-24 14:35:00,51.26,51.27,51.25,51.27,263047.0,43.1639,43.1723,43.1555,43.1723,263047.0
2019-06-24 14:40:00,51.26,51.27,51.25,51.25,153248.0,43.1639,43.1723,43.1555,43.1555,153248.0
2019-06-24 14:45:00,51.25,51.27,51.25,51.27,171435.0,43.1555,43.1723,43.1555,43.1723,171435.0
2019-06-24 14:50:00,51.27,51.27,51.26,51.27,74579.0,43.1723,43.1723,43.1639,43.1723,74579.0
2019-06-24 14:55:00,51.27,51.3,51.26,51.28,301817.0,43.1723,43.1976,43.1639,43.1807,301817.0
2019-06-24 15:00:00,51.29,51.29,51.27,51.28,307378.0,43.1891,43.1891,43.1723,43.1807,307378.0
2019-06-24 15:05:00,51.28,51.28,51.26,51.26,175587.0,43.1807,43.1807,43.1639,43.1639,175587.0
2019-06-24 15:10:00,51.26,51.27,51.25,51.27,161861.0,43.1639,43.1723,43.1555,43.1723,161861.0
2019-06-24 15:15:00,51.26,51.27,51.26,51.26,94429.0,43.1639,43.1723,43.1639,43.1639,94429.0
2019-06-24 15:20:00,51.26,51.27,51.25,51.27,248582.0,43.1639,43.1723,43.1555,43.1723,248582.0
2019-06-24 15:25:00,51.27,51.27,51.25,51.25,123697.0,43.1723,43.1723,43.1555,43.1555,123697.0
2019-06-24 15:30:00,51.26,51.26,51.25,51.25,113645.0,43.1639,43.1639,43.1555,43.1555,113645.0
2019-06-24 15:35:00,51.25,51.26,51.24,51.24,446959.0,43.1555,43.1639,43.147,43.147,446959.0
2019-06-24 15:40:00,51.25,51.25,51.24,51.24,84142.0,43.1555,43.1555,43.147,43.147,84142.0
2019-06-24 15:45:00,51.24,51.25,51.24,51.24,298325.0,43.147,43.1555,43.147,43.147,298325.0
2019-06-24 15:50:00,51.24,51.25,51.23,51.23,530191.0,43.147,43.1555,43.1386,43.1386,530191.0
2019-06-24 15:55:00,51.23,51.29,51.23,51.28,1266450.0,43.1386,43.1891,43.1386,43.1807,1266450.0
2019-06-25 09:30:00,51.1,51.15,51.02,51.04,261869.0,43.0292,43.0713,42.9618,42.9786,261869.0
2019-06-25 09:35:00,51.04,51.06,50.96,50.99,430501.0,42.9786,42.9955,42.9113,42.9365,430501.0
2019-06-25 09:40:00,50.99,51.02,50.98,51.01,123303.0,42.9365,42.9618,42.9281,42.9534,123303.0
2019-06-25 09:45:00,51.01,51.02,50.95,50.97,280259.0,42.9534,42.9618,42.9028,42.9197,280259.0
2019-06-25 09:50:00,50.97,51.04,50.96,51.02,257220.0,42.9197,42.9786,42.9113,42.9618,257220.0
2019-06-25 09:55:00,51.01,51.02,50.99,51.01,52575.0,42.9534,42.9618,42.9365,42.9534,52575.0
2019-06-25 10:00:00,51.0,51.04,51.0,51.01,644469.0,42.9449,42.9786,42.9449,42.9534,644469.0
2019-06-25 10:05:00,51.01,51.06,51.0,51.06,172178.0,42.9534,42.9955,42.9449,42.9955,172178.0
2019-06-25 10:10:00,51.06,51.08,51.02,51.04,85004.0,42.9955,43.0123,42.9618,42.9786,85004.0
2019-06-25 10:15:00,51.04,51.05,51.0,51.01,151493.0,42.9786,42.9871,42.9449,42.9534,151493.0
2019-06-25 10:20:00,51.0,51.01,50.95,50.99,85295.0,42.9449,42.9534,42.9028,42.9365,85295.0
2019-06-25 10:25:00,51.0,51.07,51.0,51.07,101869.0,42.9449,43.0039,42.9449,43.0039,101869.0
2019-06-25 10:30:00,51.05,51.06,51.01,51.01,30329.0,42.9871,42.9955,42.9534,42.9534,30329.0
2019-06-25 10:35:00,51.02,51.03,50.99,51.0,256435.0,42.9618,42.9702,42.9365,42.9449,256435.0
2019-06-25 10:40:00,51.01,51.03,50.98,50.98,34101.0,42.9534,42.9702,42.9281,42.9281,34101.0
2019-06-25 10:45:00,50.98,51.01,50.96,50.96,66417.0,42.9281,42.9534,42.9113,42.9113,66417.0
2019-06-25 10:50:00,50.96,51.01,50.95,50.97,99539.0,42.9113,42.9534,42.9028,42.9197,99539.0
2019-06-25 10:55:00,50.98,50.99,50.94,50.99,59163.0,42.9281,42.9365,42.8944,42.9365,59163.0
2019-06-25 11:00:00,51.0,51.02,50.98,51.01,87480.0,42.9449,42.9618,42.9281,42.9534,87480.0
2019-06-25 11:05:00,51.02,51.04,50.99,51.04,42222.0,42.9618,42.9786,42.9365,42.9786,42222.0
2019-06-25 11:10:00,51.04,51.07,51.03,51.06,84965.0,42.9786,43.0039,42.9702,42.9955,84965.0
2019-06-25 11:15:00,51.06,51.08,51.05,51.06,44655.0,42.9955,43.0123,42.9871,42.9955,44655.0
2019-06-25 11:20:00,51.06,51.09,51.05,51.08,92709.0,42.9955,43.0207,42.9871,43.0123,92709.0
2019-06-25 11:25:00,51.08,51.1,51.07,51.07,43208.0,43.0123,43.0292,43.0039,43.0039,43208.0
2019-06-25 11:30:00,51.07,51.1,51.05,51.05,60529.0,43.0039,43.0292,42.9871,42.9871,60529.0
2019-06-25 11:35:00,51.06,51.07,51.03,51.07,87154.0,42.9955,43.0039,42.9702,43.0039,87154.0
2019-06-25 11:40:00,51.06,51.09,51.06,51.08,78110.0,42.9955,43.0207,42.9955,43.0123,78110.0
2019-06-25 11:45:00,51.08,51.09,51.06,51.09,86210.0,43.0123,43.0207,42.9955,43.0207,86210.0
2019-06-25 11:50:00,51.08,51.1,51.08,51.08,50253.0,43.0123,43.0292,43.0123,43.0123,50253.0
2019-06-25 11:55:00,51.08,51.1,51.07,51.09,105727.0,43.0123,43.0292,43.0039,43.0207,105727.0
2019-06-25 12:00:00,51.08,51.1,51.06,51.07,313772.0,43.0123,43.0292,42.9955,43.0039,313772.0
2019-06-25 12:05:00,51.07,51.08,51.05,51.05,215117.0,43.0039,43.0123,42.9871,42.9871,215117.0
2019-06-25 12:10:00,51.06,51.08,51.05,51.08,87940.0,42.9955,43.0123,42.9871,43.0123,87940.0
2019-06-25 12:15:00,51.08,51.08,51.03,51.04,82141.0,43.0123,43.0123,42.9702,42.9786,82141.0
2019-06-25 12:20:00,51.04,51.06,51.02,51.04,226719.0,42.9786,42.9955,42.9618,42.9786,226719.0
2019-06-25 12:25:00,51.04,51.06,51.03,51.06,99286.0,42.9786,42.9955,42.9702,42.9955,99286.0
2019-06-25 12:30:00,51.06,51.07,51.02,51.02,134622.0,42.9955,43.0039,42.9618,42.9618,134622.0
2019-06-25 12:35:00,51.02,51.03,50.86,50.86,431447.0,42.9618,42.9702,42.8271,42.8271,431447.0
2019-06-25 12:40:00,50.86,50.89,50.82,50.83,85199.0,42.8271,42.8523,42.7934,42.8018,85199.0
2019-06-25 12:45:00,50.82,50.87,50.82,50.87,70853.0,42.7934,42.8355,42.7934,42.8355,70853.0
2019-06-25 12:50:00,50.87,50.92,50.87,50.89,74426.0,42.8355,42.8776,42.8355,42.8523,74426.0
2019-06-25 12:55:00,50.89,50.91,50.85,50.85,881172.0,42.8523,42.8692,42.8186,42.8186,881172.0
2019-06-25 13:00:00,50.85,50.85,50.72,50.79,280804.0,42.8186,42.8186,42.7092,42.7681,280804.0
2019-06-25 13:05:00,50.78,50.85,50.76,50.85,106012.0,42.7597,42.8186,42.7429,42.8186,106012.0
2019-06-25 13:10:00,50.85,50.87,50.79,50.8,544847.0,42.8186,42.8355,42.7681,42.7765,544847.0
2019-06-25 13:15:00,50.8,50.83,50.78,50.79,130153.0,42.7765,42.8018,42.7597,42.7681,130153.0
2019-06-25 13:20:00,50.79,50.8,50.74,50.76,163268.0,42.7681,42.7765,42.726,42.7429,163268.0
2019-06-25 13:25:00,50.76,50.86,50.75,50.85,130221.0,42.7429,42.8271,42.7344,42.8186,130221.0
2019-06-25 13:30:00,50.85,50.94,50.81,50.94,438746.0,42.8186,42.8944,42.785,42.8944,438746.0
2019-06-25 13:35:00,50.94,50.98,50.87,50.87,199385.0,42.8944,42.9281,42.8355,42.8355,199385.0
2019-06-25 13:40:00,50.88,50.89,50.85,50.87,132741.0,42.8439,42.8523,42.8186,42.8355,132741.0
2019-06-25 13:45:00,50.88,50.92,50.88,50.91,105969.0,42.8439,42.8776,42.8439,42.8692,105969.0
2019-06-25 13:50:00,50.91,50.93,50.86,50.88,129652.0,42.8692,42.886,42.8271,42.8439,129652.0
2019-06-25 13:55:00,50.88,50.88,50.83,50.86,63858.0,42.8439,42.8439,42.8018,42.8271,63858.0
2019-06-25 14:00:00,50.85,50.87,50.83,50.86,172144.0,42.8186,42.8355,42.8018,42.8271,172144.0
2019-06-25 14:05:00,50.85,50.87,50.84,50.84,165030.0,42.8186,42.8355,42.8102,42.8102,165030.0
2019-06-25 14:10:00,50.84,50.85,50.83,50.83,81356.0,42.8102,42.8186,42.8018,42.8018,81356.0
2019-06-25 14:15:00,50.83,50.86,50.82,50.83,98894.0,42.8018,42.8271,42.7934,42.8018,98894.0
2019-06-25 14:20:00,50.83,50.84,50.78,50.79,75632.0,42.8018,42.8102,42.7597,42.7681,75632.0
2019-06-25 14:25:00,50.79,50.81,50.77,50.78,153018.0,42.7681,42.785,42.7513,42.7597,153018.0
2019-06-25 14:30:00,50.79,50.79,50.75,50.77,110372.0,42.7681,42.7681,42.7344,42.7513,110372.0
2019-06-25 14:35:00,50.77,50.77,50.72,50.74,126903.0,42.7513,42.7513,42.7092,42.726,126903.0
2019-06-25 14:40:00,50.74,50.76,50.71,50.73,144424.0,42.726,42.7429,42.7008,42.7176,144424.0
2019-06-25 14:45:00,50.73,50.78,50.73,50.77,160278.0,42.7176,42.7597,42.7176,42.7513,160278.0
2019-06-25 14:50:00,50.77,50.79,50.75,50.78,129841.0,42.7513,42.7681,42.7344,42.7597,129841.0
2019-06-25 14:55:00,50.78,50.8,50.77,50.79,137665.0,42.7597,42.7765,42.7513,42.7681,137665.0
2019-06-25 15:00:00,50.79,50.8,50.77,50.8,103612.0,42.7681,42.7765,42.7513,42.7765,103612.0
2019-06-25 15:05:00,50.79,50.81,50.78,50.79,82344.0,42.7681,42.785,42.7597,42.7681,82344.0
2019-06-25 15:10:00,50.8,50.8,50.76,50.76,102720.0,42.7765,42.7765,42.7429,42.7429,102720.0
2019-06-25 15:15:00,50.76,50.78,50.75,50.75,98427.0,42.7429,42.7597,42.7344,42.7344,98427.0
2019-06-25 15:20:00,50.74,50.78,50.74,50.77,124719.0,42.726,42.7597,42.726,42.7513,124719.0
2019-06-25 15:25:00,50.76,50.79,50.75,50.77,126236.0,42.7429,42.7681,42.7344,42.7513,126236.0
2019-06-25 15:30:00,50.78,50.79,50.75,50.77,145991.0,42.7597,42.7681,42.7344,42.7513,145991.0
2019-06-25 15:35:00,50.77,50.81,50.77,50.8,174283.0,42.7513,42.785,42.7513,42.7765,174283.0
2019-06-25 15:40:00,50.8,50.81,50.77,50.78,118577.0,42.7765,42.785,42.7513,42.7597,118577.0
2019-06-25 15:45:00,50.78,50.8,50.75,50.78,290625.0,42.7597,42.7765,42.7344,42.7597,290625.0
2019-06-25 15:50:00,50.78,50.78,50.73,50.75,792482.0,42.7597,42.7597,42.7176,42.7344,792482.0
2019-06-25 15:55:00,50.74,50.8,50.73,50.76,704150.0,42.726,42.7765,42.7176,42.7429,704150.0
2019-06-26 09:30:00,51.15,51.23,51.11,51.2,314167.0,43.0713,43.1386,43.0376,43.1134,314167.0
2019-06-26 09:35:00,51.2,51.27,51.2,51.25,60688.0,43.1134,43.1723,43.1134,43.1555,60688.0
2019-06-26 09:40:00,51.26,51.28,51.23,51.26,72645.0,43.1639,43.1807,43.1386,43.1639,72645.0
2019-06-26 09:45:00,51.27,51.27,51.17,51.17,254885.0,43.1723,43.1723,43.0881,43.0881,254885.0
2019-06-26 09:50:00,51.19,51.21,51.15,51.18,615847.0,43.1049,43.1218,43.0713,43.0965,615847.0
2019-06-26 09:55:00,51.18,51.19,51.14,51.16,82687.0,43.0965,43.1049,43.0628,43.0797,82687.0
2019-06-26 10:00:00,51.16,51.2,51.13,51.19,57472.0,43.0797,43.1134,43.0544,43.1049,57472.0
2019-06-26 10:05:00,51.19,51.2,51.17,51.2,118783.0,43.1049,43.1134,43.0881,43.1134,118783.0
2019-06-26 10:10:00,51.2,51.21,51.14,51.15,103721.0,43.1134,43.1218,43.0628,43.0713,103721.0
2019-06-26 10:15:00,51.15,51.2,51.13,51.19,2348613.0,43.0713,43.1134,43.0544,43.1049,2348613.0
2019-06-26 10:20:00,51.19,51.22,51.18,51.18,65175.0,43.1049,43.1302,43.0965,43.0965,65175.0
2019-06-26 10:25:00,51.19,51.25,51.17,51.24,248917.0,43.1049,43.1555,43.0881,43.147,248917.0
2019-06-26 10:30:00,51.24,51.29,51.24,51.28,637942.0,43.147,43.1891,43.147,43.1807,637942.0
2019-06-26 10:35:00,51.29,51.3,51.26,51.28,107704.0,43.1891,43.1976,43.1639,43.1807,107704.0
2019-06-26 10:40:00,51.28,51.29,51.22,51.23,169909.0,43.1807,43.1891,43.1302,43.1386,169909.0
2019-06-26 10:45:00,51.23,51.29,51.23,51.29,49571.0,43.1386,43.1891,43.1386,43.1891,49571.0
2019-06-26 10:50:00,51.28,51.31,51.26,51.27,296160.0,43.1807,43.206,43.1639,43.1723,296160.0
2019-06-26 10:55:00,51.27,51.33,51.26,51.33,198723.0,43.1723,43.2228,43.1639,43.2228,198723.0
2019-06-26 11:00:00,51.32,51.34,51.31,51.33,71262.0,43.2144,43.2312,43.206,43.2228,71262.0
2019-06-26 11:05:00,51.33,51.34,51.31,51.33,126203.0,43.2228,43.2312,43.206,43.2228,126203.0
2019-06-26 11:10:00,51.32,51.33,51.28,51.28,210041.0,43.2144,43.2228,43.1807,43.1807,210041.0
2019-06-26 11:15:00,51.28,51.3,51.27,51.28,102659.0,43.1807,43.1976,43.1723,43.1807,102659.0
2019-06-26 11:20:00,51.27,51.3,51.27,51.29,54156.0,43.1723,43.1976,43.1723,43.1891,54156.0
2019-06-26 11:25:00,51.3,51.32,51.29,51.32,301646.0,43.1976,43.2144,43.1891,43.2144,301646.0
2019-06-26 11:30:00,51.32,51.32,51.28,51.29,293566.0,43.2144,43.2144,43.1807,43.1891,293566.0
2019-06-26 11:35:00,51.28,51.31,51.27,51.31,105919.0,43.1807,43.206,43.1723,43.206,105919.0
2019-06-26 11:40:00,51.32,51.33,51.3,51.33,75828.0,43.2144,43.2228,43.1976,43.2228,75828.0
2019-06-26 11:45:00,51.32,51.38,51.32,51.37,258511.0,43.2144,43.2649,43.2144,43.2565,258511.0
2019-06-26 11:50:00,51.38,51.39,51.36,51.37,180855.0,43.2649,43.2734,43.2481,43.2565,180855.0
2019-06-26 11:55:00,51.37,51.41,51.36,51.41,99269.0,43.2565,43.2902,43.2481,43.2902,99269.0
2019-06-26 12:00:00,51.41,51.42,51.39,51.41,95513.0,43.2902,43.2986,43.2734,43.2902,95513.0
2019-06-26 12:05:00,51.41,51.42,51.39,51.39,69024.0,43.2902,43.2986,43.2734,43.2734,69024.0
2019-06-26 12:10:00,51.38,51.4,51.37,51.38,84502.0,43.2649,43.2818,43.2565,43.2649,84502.0
2019-06-26 12:15:00,51.38,51.4,51.38,51.39,46002.0,43.2649,43.2818,43.2649,43.2734,46002.0
2019-06-26 12:20:00,51.39,51.39,51.36,51.38,84281.0,43.2734,43.2734,43.2481,43.2649,84281.0
2019-06-26 12:25:00,51.38,51.41,51.38,51.41,160564.0,43.2649,43.2902,43.2649,43.2902,160564.0
2019-06-26 12:30:00,51.41,51.42,51.4,51.41,104483.0,43.2902,43.2986,43.2818,43.2902,104483.0
2019-06-26 12:35:00,51.41,51.43,51.4,51.41,308001.0,43.2902,43.307,43.2818,43.2902,308001.0
2019-06-26 12:40:00,51.4,51.43,51.4,51.43,51745.0,43.2818,43.307,43.2818,43.307,51745.0
2019-06-26 12:45:00,51.43,51.43,51.41,51.41,185161.0,43.307,43.307,43.2902,43.2902,185161.0
2019-06-26 12:50:00,51.41,51.42,51.39,51.41,326661.0,43.2902,43.2986,43.2734,43.2902,326661.0
2019-06-26 12:55:00,51.41,51.41,51.39,51.4,289105.0,43.2902,43.2902,43.2734,43.2818,289105.0
2019-06-26 13:00:00,51.4,51.41,51.38,51.39,229135.0,43.2818,43.2902,43.2649,43.2734,229135.0
2019-06-26 13:05:00,51.38,51.38,51.36,51.36,126835.0,43.2649,43.2649,43.2481,43.2481,126835.0
2019-06-26 13:10:00,51.36,51.37,51.34,51.36,98059.0,43.2481,43.2565,43.2312,43.2481,98059.0
2019-06-26 13:15:00,51.36,51.36,51.34,51.34,91505.0,43.2481,43.2481,43.2312,43.2312,91505.0
2019-06-26 13:20:00,51.34,51.36,51.32,51.33,125800.0,43.2312,43.2481,43.2144,43.2228,125800.0
2019-06-26 13:25:00,51.33,51.36,51.31,51.31,136611.0,43.2228,43.2481,43.206,43.206,136611.0
2019-06-26 13:30:00,51.31,51.32,51.31,51.31,9492.0,43.206,43.2144,43.206,43.206,9492.0
2019-06-26 13:35:00,51.31,51.32,51.28,51.29,105827.0,43.206,43.2144,43.1807,43.1891,105827.0
2019-06-26 13:40:00,51.29,51.3,51.28,51.29,45618.0,43.1891,43.1976,43.1807,43.1891,45618.0
2019-06-26 13:45:00,51.29,51.3,51.27,51.29,79227.0,43.1891,43.1976,43.1723,43.1891,79227.0
2019-06-26 13:50:00,51.3,51.31,51.29,51.29,153111.0,43.1976,43.206,43.1891,43.1891,153111.0
2019-06-26 13:55:00,51.3,51.32,51.29,51.29,249496.0,43.1976,43.2144,43.1891,43.1891,249496.0
2019-06-26 14:00:00,51.29,51.32,51.29,51.32,62246.0,43.1891,43.2144,43.1891,43.2144,62246.0
2019-06-26 14:05:00,51.32,51.33,51.29,51.29,178752.0,43.2144,43.2228,43.1891,43.1891,178752.0
2019-06-26 14:10:00,51.3,51.34,51.29,51.32,65746.0,43.1976,43.2312,43.1891,43.2144,65746.0
2019-06-26 14:15:00,51.33,51.34,51.32,51.33,146595.0,43.2228,43.2312,43.2144,43.2228,146595.0
2019-06-26 14:20:00,51.33,51.34,51.32,51.33,103970.0,43.2228,43.2312,43.2144,43.2228,103970.0
2019-06-26 14:25:00,51.33,51.33,51.29,51.32,238797.0,43.2228,43.2228,43.1891,43.2144,238797.0
2019-06-26 14:30:00,51.32,51.32,51.29,51.3,119086.0,43.2144,43.2144,43.1891,43.1976,119086.0
2019-06-26 14:35:00,51.3,51.3,51.26,51.28,131881.0,43.1976,43.1976,43.1639,43.1807,131881.0
2019-06-26 14:40:00,51.28,51.29,51.25,51.25,77622.0,43.1807,43.1891,43.1555,43.1555,77622.0
2019-06-26 14:45:00,51.26,51.29,51.26,51.29,89249.0,43.1639,43.1891,43.1639,43.1891,89249.0
2019-06-26 14:50:00,51.29,51.3,51.27,51.29,442573.0,43.1891,43.1976,43.1723,43.1891,442573.0
2019-06-26 14:55:00,51.28,51.32,51.28,51.32,247293.0,43.1807,43.2144,43.1807,43.2144,247293.0
2019-06-26 15:00:00,51.32,51.34,51.31,51.33,189609.0,43.2144,43.2312,43.206,43.2228,189609.0
2019-06-26 15:05:00,51.33,51.33,51.3,51.31,68241.0,43.2228,43.2228,43.1976,43.206,68241.0
2019-06-26 15:10:00,51.3,51.32,51.3,51.32,62926.0,43.1976,43.2144,43.1976,43.2144,62926.0
2019-06-26 15:15:00,51.32,51.33,51.31,51.33,138940.0,43.2144,43.2228,43.206,43.2228,138940.0
2019-06-26 15:20:00,51.32,51.33,51.31,51.33,88134.0,43.2144,43.2228,43.206,43.2228,88134.0
2019-06-26 15:25:00,51.33,51.33,51.31,51.31,77787.0,43.2228,43.2228,43.206,43.206,77787.0
2019-06-26 15:30:00,51.31,51.33,51.3,51.3,224083.0,43.206,43.2228,43.1976,43.1976,224083.0
2019-06-26 15:35:00,51.3,51.33,51.3,51.33,181785.0,43.1976,43.2228,43.1976,43.2228,181785.0
2019-06-26 15:40:00,51.33,51.34,51.31,51.31,254616.0,43.2228,43.2312,43.206,43.206,254616.0
2019-06-26 15:45:00,51.31,51.32,51.3,51.32,131007.0,43.206,43.2144,43.1976,43.2144,131007.0
2019-06-26 15:50:00,51.32,51.33,51.3,51.32,461449.0,43.2144,43.2228,43.1976,43.2144,461449.0
2019-06-26 15:55:00,51.32,51.33,51.25,51.26,1230756.0,43.2144,43.2228,43.1555,43.1639,1230756.0
2019-06-27 09:30:00,51.46,51.59,51.44,51.58,344448.0,43.3323,43.4418,43.3155,43.4333,344448.0
2019-06-27 09:35:00,51.58,51.58,51.47,51.48,351013.0,43.4333,43.4333,43.3407,43.3491,351013.0
2019-06-27 09:40:00,51.48,51.51,51.48,51.51,187303.0,43.3491,43.3744,43.3491,43.3744,187303.0
2019-06-27 09:45:00,51.52,51.52,51.48,51.49,182655.0,43.3828,43.3828,43.3491,43.3576,182655.0
2019-06-27 09:50:00,51.48,51.51,51.47,51.47,158207.0,43.3491,43.3744,43.3407,43.3407,158207.0
2019-06-27 09:55:00,51.48,51.49,51.41,51.41,65159.0,43.3491,43.3576,43.2902,43.2902,65159.0
2019-06-27 10:00:00,51.42,51.42,51.39,51.42,65728.0,43.2986,43.2986,43.2734,43.2986,65728.0
2019-06-27 10:05:00,51.42,51.46,51.41,51.44,75468.0,43.2986,43.3323,43.2902,43.3155,75468.0
2019-06-27 10:10:00,51.44,51.45,51.41,51.43,73168.0,43.3155,43.3239,43.2902,43.307,73168.0
2019-06-27 10:15:00,51.43,51.44,51.4,51.43,54519.0,43.307,43.3155,43.2818,43.307,54519.0
2019-06-27 10:20:00,51.43,51.45,51.42,51.44,106971.0,43.307,43.3239,43.2986,43.3155,106971.0
2019-06-27 10:25:00,51.44,51.47,51.43,51.45,1050482.0,43.3155,43.3407,43.307,43.3239,1050482.0
2019-06-27 10:30:00,51.45,51.46,51.43,51.44,54515.0,43.3239,43.3323,43.307,43.3155,54515.0
2019-06-27 10:35:00,51.44,51.48,51.44,51.47,77260.0,43.3155,43.3491,43.3155,43.3407,77260.0
2019-06-27 10:40:00,51.47,51.48,51.45,51.45,136774.0,43.3407,43.3491,43.3239,43.3239,136774.0
2019-06-27 10:45:00,51.46,51.49,51.45,51.47,82421.0,43.3323,43.3576,43.3239,43.3407,82421.0
2019-06-27 10:50:00,51.47,51.5,51.46,51.5,73002.0,43.3407,43.366,43.3323,43.366,73002.0
2019-06-27 10:55:00,51.49,51.51,51.48,51.49,132155.0,43.3576,43.3744,43.3491,43.3576,132155.0
2019-06-27 11:00:00,51.49,51.52,51.48,51.51,66891.0,43.3576,43.3828,43.3491,43.3744,66891.0
2019-06-27 11:05:00,51.52,51.54,51.5,51.52,39177.0,43.3828,43.3997,43.366,43.3828,39177.0
2019-06-27 11:10:00,51.52,51.54,51.51,51.52,20242.0,43.3828,43.3997,43.3744,43.3828,20242.0
2019-06-27 11:15:00,51.52,51.54,51.41,51.44,485318.0,43.3828,43.3997,43.2902,43.3155,485318.0
2019-06-27 11:20:00,51.44,51.47,51.39,51.4,155396.0,43.3155,43.3407,43.2734,43.2818,155396.0
2019-06-27 11:25:00,51.41,51.48,51.4,51.44,312112.0,43.2902,43.3491,43.2818,43.3155,312112.0
2019-06-27 11:30:00,51.44,51.48,51.41,51.47,2238519.0,43.3155,43.3491,43.2902,43.3407,2238519.0
2019-06-27 11:35:00,51.46,51.46,51.42,51.45,78188.0,43.3323,43.3323,43.2986,43.3239,78188.0
2019-06-27 11:40:00,51.45,51.45,51.43,51.44,53917.0,43.3239,43.3239,43.307,43.3155,53917.0
2019-06-27 11:45:00,51.43,51.44,51.41,51.43,56593.0,43.307,43.3155,43.2902,43.307,56593.0
2019-06-27 11:50:00,51.44,51.45,51.42,51.43,76286.0,43.3155,43.3239,43.2986,43.307,76286.0
2019-06-27 11:55:00,51.43,51.45,51.41,51.43,69707.0,43.307,43.3239,43.2902,43.307,69707.0
2019-06-27 12:00:00,51.44,51.44,51.42,51.44,47351.0,43.3155,43.3155,43.2986,43.3155,47351.0
2019-06-27 12:05:00,51.44,51.46,51.43,51.46,49401.0,43.3155,43.3323,43.307,43.3323,49401.0
2019-06-27 12:10:00,51.46,51.5,51.46,51.47,1423802.0,43.3323,43.366,43.3323,43.3407,1423802.0
2019-06-27 12:15:00,51.47,51.48,51.45,51.47,209918.0,43.3407,43.3491,43.3239,43.3407,209918.0
2019-06-27 12:20:00,51.47,51.48,51.45,51.46,54730.0,43.3407,43.3491,43.3239,43.3323,54730.0
2019-06-27 12:25:00,51.47,51.47,51.45,51.46,219564.0,43.3407,43.3407,43.3239,43.3323,219564.0
2019-06-27 12:30:00,51.45,51.48,51.45,51.48,162491.0,43.3239,43.3491,43.3239,43.3491,162491.0
2019-06-27 12:35:00,51.48,51.5,51.47,51.49,164682.0,43.3491,43.366,43.3407,43.3576,164682.0
2019-06-27 12:40:00,51.5,51.5,51.47,51.47,37134.0,43.366,43.366,43.3407,43.3407,37134.0
2019-06-27 12:45:00,51.48,51.5,51.47,51.49,40625.0,43.3491,43.366,43.3407,43.3576,40625.0
2019-06-27 12:50:00,51.49,51.5,51.48,51.49,31159.0,43.3576,43.366,43.3491,43.3576,31159.0
2019-06-27 12:55:00,51.49,51.5,51.48,51.49,108385.0,43.3576,43.366,43.3491,43.3576,108385.0
2019-06-27 13:00:00,51.48,51.5,51.48,51.49,117547.0,43.3491,43.366,43.3491,43.3576,117547.0
2019-06-27 13:05:00,51.5,51.5,51.48,51.48,67527.0,43.366,43.366,43.3491,43.3491,67527.0
2019-06-27 13:10:00,51.48,51.49,51.47,51.49,274528.0,43.3491,43.3576,43.3407,43.3576,274528.0
2019-06-27 13:15:00,51.48,51.49,51.47,51.49,85169.0,43.3491,43.3576,43.3407,43.3576,85169.0
2019-06-27 13:20:00,51.48,51.51,51.48,51.51,46083.0,43.3491,43.3744,43.3491,43.3744,46083.0
2019-06-27 13:25:00,51.51,51.51,51.5,51.5,30654.0,43.3744,43.3744,43.366,43.366,30654.0
2019-06-27 13:30:00,51.51,51.51,51.5,51.5,37687.0,43.3744,43.3744,43.366,43.366,37687.0
2019-06-27 13:35:00,51.5,51.52,51.49,51.5,106521.0,43.366,43.3828,43.3576,43.366,106521.0
2019-06-27 13:40:00,51.5,51.51,51.49,51.51,101435.0,43.366,43.3744,43.3576,43.3744,101435.0
2019-06-27 13:45:00,51.5,51.51,51.49,51.5,164892.0,43.366,43.3744,43.3576,43.366,164892.0
2019-06-27 13:50:00,51.51,51.52,51.49,51.5,109216.0,43.3744,43.3828,43.3576,43.366,109216.0
2019-06-27 13:55:00,51.5,51.53,51.49,51.53,100126.0,43.366,43.3912,43.3576,43.3912,100126.0
2019-06-27 14:00:00,51.52,51.55,51.52,51.55,89188.0,43.3828,43.4081,43.3828,43.4081,89188.0
2019-06-27 14:05:00,51.55,51.57,51.54,51.56,63005.0,43.4081,43.4249,43.3997,43.4165,63005.0
2019-06-27 14:10:00,51.56,51.57,51.54,51.54,73057.0,43.4165,43.4249,43.3997,43.3997,73057.0
2019-06-27 14:15:00,51.54,51.56,51.54,51.56,84081.0,43.3997,43.4165,43.3997,43.4165,84081.0
2019-06-27 14:20:00,51.56,51.58,51.55,51.56,61308.0,43.4165,43.4333,43.4081,43.4165,61308.0
2019-06-27 14:25:00,51.56,51.58,51.56,51.58,86204.0,43.4165,43.4333,43.4165,43.4333,86204.0
2019-06-27 14:30:00,51.58,51.6,51.58,51.59,232757.0,43.4333,43.4502,43.4333,43.4418,232757.0
2019-06-27 14:35:00,51.6,51.6,51.58,51.6,159975.0,43.4502,43.4502,43.4333,43.4502,159975.0
2019-06-27 14:40:00,51.6,51.6,51.54,51.54,1706067.0,43.4502,43.4502,43.3997,43.3997,1706067.0
2019-06-27 14:45:00,51.54,51.56,51.53,51.55,309887.0,43.3997,43.4165,43.3912,43.4081,309887.0
2019-06-27 14:50:00,51.55,51.56,51.55,51.55,133454.0,43.4081,43.4165,43.4081,43.4081,133454.0
2019-06-27 14:55:00,51.55,51.56,51.54,51.56,122157.0,43.4081,43.4165,43.3997,43.4165,122157.0
2019-06-27 15:00:00,51.56,51.57,51.56,51.56,77395.0,43.4165,43.4249,43.4165,43.4165,77395.0
2019-06-27 15:05:00,51.56,51.57,51.55,51.55,163285.0,43.4165,43.4249,43.4081,43.4081,163285.0
2019-06-27 15:10:00,51.55,51.56,51.54,51.54,123117.0,43.4081,43.4165,43.3997,43.3997,123117.0
2019-06-27 15:15:00,51.54,51.55,51.52,51.55,191813.0,43.3997,43.4081,43.3828,43.4081,191813.0
2019-06-27 15:20:00,51.55,51.56,51.53,51.53,204288.0,43.4081,43.4165,43.3912,43.3912,204288.0
2019-06-27 15:25:00,51.53,51.54,51.53,51.54,291629.0,43.3912,43.3997,43.3912,43.3997,291629.0
2019-06-27 15:30:00,51.54,51.54,51.52,51.54,197004.0,43.3997,43.3997,43.3828,43.3997,197004.0
2019-06-27 15:35:00,51.54,51.56,51.53,51.55,233734.0,43.3997,43.4165,43.3912,43.4081,233734.0
2019-06-27 15:40:00,51.56,51.57,51.55,51.56,121530.0,43.4165,43.4249,43.4081,43.4165,121530.0
2019-06-27 15:45:00,51.56,51.58,51.56,51.58,194626.0,43.4165,43.4333,43.4165,43.4333,194626.0
2019-06-27 15:50:00,51.58,51.59,51.55,51.55,280472.0,43.4333,43.4418,43.4081,43.4081,280472.0
2019-06-27 15:55:00,51.56,51.59,51.54,51.56,979115.0,43.4165,43.4418,43.3997,43.4165,979115.0
2019-06-28 09:30:00,51.58,51.61,51.55,51.56,248272.0,43.4333,43.4586,43.4081,43.4165,248272.0
2019-06-28 09:35:00,51.55,51.57,51.53,51.54,225950.0,43.4081,43.4249,43.3912,43.3997,225950.0
2019-06-28 09:40:00,51.54,51.57,51.54,51.55,220149.0,43.3997,43.4249,43.3997,43.4081,220149.0
2019-06-28 09:45:00,51.54,51.55,51.5,51.51,187377.0,43.3997,43.4081,43.366,43.3744,187377.0
2019-06-28 09:50:00,51.51,51.52,51.46,51.47,179078.0,43.3744,43.3828,43.3323,43.3407,179078.0
2019-06-28 09:55:00,51.47,51.51,51.46,51.48,130214.0,43.3407,43.3744,43.3323,43.3491,130214.0
2019-06-28 10:00:00,51.49,51.54,51.49,51.52,195344.0,43.3576,43.3997,43.3576,43.3828,195344.0
2019-06-28 10:05:00,51.52,51.56,51.52,51.56,160412.0,43.3828,43.4165,43.3828,43.4165,160412.0
2019-06-28 10:10:00,51.56,51.56,51.53,51.56,19960.0,43.4165,43.4165,43.3912,43.4165,19960.0
2019-06-28 10:15:00,51.55,51.56,51.52,51.56,70817.0,43.4081,43.4165,43.3828,43.4165,70817.0
2019-06-28 10:20:00,51.55,51.56,51.51,51.56,63159.0,43.4081,43.4165,43.3744,43.4165,63159.0
2019-06-28 10:25:00,51.55,51.56,51.52,51.52,50922.0,43.4081,43.4165,43.3828,43.3828,50922.0
2019-06-28 10:30:00,51.53,51.55,51.48,51.51,70558.0,43.3912,43.4081,43.3491,43.3744,70558.0
2019-06-28 10:35:00,51.51,51.56,51.51,51.52,237177.0,43.3744,43.4165,43.3744,43.3828,237177.0
2019-06-28 10:40:00,51.52,51.53,51.5,51.51,30057.0,43.3828,43.3912,43.366,43.3744,30057.0
2019-06-28 10:45:00,51.51,51.53,51.5,51.51,135167.0,43.3744,43.3912,43.366,43.3744,135167.0
2019-06-28 10:50:00,51.5,51.51,51.46,51.46,359203.0,43.366,43.3744,43.3323,43.3323,359203.0
2019-06-28 10:55:00,51.48,51.49,51.45,51.46,327439.0,43.3491,43.3576,43.3239,43.3323,327439.0
2019-06-28 11:00:00,51.45,51.46,51.39,51.42,877713.0,43.3239,43.3323,43.2734,43.2986,877713.0
2019-06-28 11:05:00,51.42,51.46,51.41,51.46,57409.0,43.2986,43.3323,43.2902,43.3323,57409.0
2019-06-28 11:10:00,51.46,51.47,51.44,51.45,70380.0,43.3323,43.3407,43.3155,43.3239,70380.0
2019-06-28 11:15:00,51.45,51.48,51.44,51.48,141580.0,43.3239,43.3491,43.3155,43.3491,141580.0
2019-06-28 11:20:00,51.48,51.49,51.47,51.48,26543.0,43.3491,43.3576,43.3407,43.3491,26543.0
2019-06-28 11:25:00,51.48,51.51,51.43,51.44,512872.0,43.3491,43.3744,43.307,43.3155,512872.0
2019-06-28 11:30:00,51.44,51.48,51.43,51.47,606889.0,43.3155,43.3491,43.307,43.3407,606889.0
2019-06-28 11:35:00,51.48,51.48,51.44,51.44,112558.0,43.3491,43.3491,43.3155,43.3155,112558.0
2019-06-28 11:40:00,51.45,51.47,51.42,51.45,71935.0,43.3239,43.3407,43.2986,43.3239,71935.0
2019-06-28 11:45:00,51.46,51.47,51.41,51.42,120052.0,43.3323,43.3407,43.2902,43.2986,120052.0
2019-06-28 11:50:00,51.42,51.43,51.41,51.42,91902.0,43.2986,43.307,43.2902,43.2986,91902.0
2019-06-28 11:55:00,51.43,51.46,51.43,51.45,474964.0,43.307,43.3323,43.307,43.3239,474964.0
2019-06-28 12:00:00,51.44,51.47,51.44,51.46,243104.0,43.3155,43.3407,43.3155,43.3323,243104.0
2019-06-28 12:05:00,51.46,51.48,51.45,51.46,103666.0,43.3323,43.3491,43.3239,43.3323,103666.0
2019-06-28 12:10:00,51.46,51.47,51.45,51.46,49653.0,43.3323,43.3407,43.3239,43.3323,49653.0
2019-06-28 12:15:00,51.46,51.47,51.44,51.46,78036.0,43.3323,43.3407,43.3155,43.3323,78036.0
2019-06-28 12:20:00,51.46,51.49,51.44,51.48,352990.0,43.3323,43.3576,43.3155,43.3491,352990.0
2019-06-28 12:25:00,51.48,51.5,51.48,51.48,470006.0,43.3491,43.366,43.3491,43.3491,470006.0
2019-06-28 12:30:00,51.48,51.49,51.46,51.48,85589.0,43.3491,43.3576,43.3323,43.3491,85589.0
2019-06-28 12:35:00,51.48,51.5,51.48,51.49,87848.0,43.3491,43.366,43.3491,43.3576,87848.0
2019-06-28 12:40:00,51.49,51.5,51.47,51.48,83103.0,43.3576,43.366,43.3407,43.3491,83103.0
2019-06-28 12:45:00,51.48,51.49,51.46,51.48,106258.0,43.3491,43.3576,43.3323,43.3491,106258.0
2019-06-28 12:50:00,51.48,51.49,51.44,51.45,88498.0,43.3491,43.3576,43.3155,43.3239,88498.0
2019-06-28 12:55:00,51.45,51.47,51.44,51.46,94629.0,43.3239,43.3407,43.3155,43.3323,94629.0
2019-06-28 13:00:00,51.46,51.46,51.43,51.45,67447.0,43.3323,43.3323,43.307,43.3239,67447.0
2019-06-28 13:05:00,51.45,51.47,51.44,51.46,67348.0,43.3239,43.3407,43.3155,43.3323,67348.0
2019-06-28 13:10:00,51.46,51.47,51.45,51.47,45159.0,43.3323,43.3407,43.3239,43.3407,45159.0
2019-06-28 13:15:00,51.46,51.47,51.43,51.44,62415.0,43.3323,43.3407,43.307,43.3155,62415.0
2019-06-28 13:20:00,51.44,51.46,51.43,51.45,45133.0,43.3155,43.3323,43.307,43.3239,45133.0
2019-06-28 13:25:00,51.45,51.46,51.44,51.45,44370.0,43.3239,43.3323,43.3155,43.3239,44370.0
2019-06-28 13:30:00,51.45,51.45,51.42,51.43,71944.0,43.3239,43.3239,43.2986,43.307,71944.0
2019-06-28 13:35:00,51.43,51.43,51.41,51.42,77247.0,43.307,43.307,43.2902,43.2986,77247.0
2019-06-28 13:40:00,51.43,51.43,51.4,51.41,116744.0,43.307,43.307,43.2818,43.2902,116744.0
2019-06-28 13:45:00,51.41,51.43,51.4,51.43,121644.0,43.2902,43.307,43.2818,43.307,121644.0
2019-06-28 13:50:00,51.43,51.44,51.41,51.41,137581.0,43.307,43.3155,43.2902,43.2902,137581.0
2019-06-28 13:55:00,51.41,51.41,51.37,51.38,125395.0,43.2902,43.2902,43.2565,43.2649,125395.0
2019-06-28 14:00:00,51.37,51.38,51.36,51.37,254484.0,43.2565,43.2649,43.2481,43.2565,254484.0
2019-06-28 14:05:00,51.38,51.39,51.37,51.39,64190.0,43.2649,43.2734,43.2565,43.2734,64190.0
2019-06-28 14:10:00,51.38,51.4,51.38,51.38,84104.0,43.2649,43.2818,43.2649,43.2649,84104.0
2019-06-28 14:15:00,51.38,51.39,51.37,51.39,189615.0,43.2649,43.2734,43.2565,43.2734,189615.0
2019-06-28 14:20:00,51.39,51.4,51.37,51.37,81683.0,43.2734,43.2818,43.2565,43.2565,81683.0
2019-06-28 14:25:00,51.38,51.39,51.36,51.37,178665.0,43.2649,43.2734,43.2481,43.2565,178665.0
2019-06-28 14:30:00,51.37,51.38,51.36,51.38,130900.0,43.2565,43.2649,43.2481,43.2649,130900.0
2019-06-28 14:35:00,51.38,51.4,51.36,51.39,182426.0,43.2649,43.2818,43.2481,43.2734,182426.0
2019-06-28 14:40:00,51.39,51.42,51.37,51.4,100031.0,43.2734,43.2986,43.2565,43.2818,100031.0
2019-06-28 14:45:00,51.4,51.42,51.38,51.4,93851.0,43.2818,43.2986,43.2649,43.2818,93851.0
2019-06-28 14:50:00,51.4,51.41,51.38,51.41,112429.0,43.2818,43.2902,43.2649,43.2902,112429.0
2019-06-28 14:55:00,51.4,51.42,51.39,51.42,72880.0,43.2818,43.2986,43.2734,43.2986,72880.0
2019-06-28 15:00:00,51.42,51.43,51.4,51.43,149228.0,43.2986,43.307,43.2818,43.307,149228.0
2019-06-28 15:05:00,51.43,51.44,51.42,51.44,177200.0,43.307,43.3155,43.2986,43.3155,177200.0
2019-06-28 15:10:00,51.44,51.45,51.43,51.45,113322.0,43.3155,43.3239,43.307,43.3239,113322.0
2019-06-28 15:15:00,51.46,51.48,51.44,51.47,209400.0,43.3323,43.3491,43.3155,43.3407,209400.0
2019-06-28 15:20:00,51.46,51.48,51.44,51.45,270879.0,43.3323,43.3491,43.3155,43.3239,270879.0
2019-06-28 15:25:00,51.45,51.46,51.4,51.4,479727.0,43.3239,43.3323,43.2818,43.2818,479727.0
2019-06-28 15:30:00,51.41,51.42,51.38,51.41,346596.0,43.2902,43.2986,43.2649,43.2902,346596.0
2019-06-28 15:35:00,51.41,51.41,51.39,51.4,165993.0,43.2902,43.2902,43.2734,43.2818,165993.0
2019-06-28 15:40:00,51.41,51.43,51.4,51.42,461683.0,43.2902,43.307,43.2818,43.2986,461683.0
2019-06-28 15:45:00,51.43,51.43,51.38,51.38,298855.0,43.307,43.307,43.2649,43.2649,298855.0
2019-06-28 15:50:00,51.39,51.4,51.36,51.37,628642.0,43.2734,43.2818,43.2481,43.2565,628642.0
2019-06-28 15:55:00,51.37,51.49,51.37,51.46,2047077.0,43.2565,43.3576,43.2565,43.3323,2047077.0
2019-07-01 09:30:00,52.42,52.51,52.4,52.44,1014498.0,44.1407,44.2165,44.1238,44.1575,1014498.0
2019-07-01 09:35:00,52.42,52.43,52.4,52.41,612126.0,44.1407,44.1491,44.1238,44.1322,612126.0
2019-07-01 09:40:00,52.41,52.45,52.38,52.41,922162.0,44.1322,44.1659,44.107,44.1322,922162.0
2019-07-01 09:45:00,52.41,52.42,52.34,52.35,420949.0,44.1322,44.1407,44.0733,44.0817,420949.0
2019-07-01 09:50:00,52.35,52.35,52.3,52.32,343583.0,44.0817,44.0817,44.0396,44.0565,343583.0
2019-07-01 09:55:00,52.32,52.33,52.27,52.28,133375.0,44.0565,44.0649,44.0144,44.0228,133375.0
2019-07-01 10:00:00,52.28,52.29,52.21,52.23,891340.0,44.0228,44.0312,43.9638,43.9807,891340.0
2019-07-01 10:05:00,52.24,52.3,52.22,52.26,1000645.0,43.9891,44.0396,43.9723,44.0059,1000645.0
2019-07-01 10:10:00,52.25,52.27,52.21,52.21,242496.0,43.9975,44.0144,43.9638,43.9638,242496.0
2019-07-01 10:15:00,52.21,52.22,52.18,52.21,214627.0,43.9638,43.9723,43.9386,43.9638,214627.0
2019-07-01 10:20:00,52.22,52.23,52.15,52.17,163683.0,43.9723,43.9807,43.9133,43.9302,163683.0
2019-07-01 10:25:00,52.17,52.19,52.14,52.18,163886.0,43.9302,43.947,43.9049,43.9386,163886.0
2019-07-01 10:30:00,52.17,52.2,52.15,52.15,86557.0,43.9302,43.9554,43.9133,43.9133,86557.0
2019-07-01 10:35:00,52.17,52.2,52.16,52.19,100656.0,43.9302,43.9554,43.9217,43.947,100656.0
2019-07-01 10:40:00,52.19,52.2,52.18,52.2,225916.0,43.947,43.9554,43.9386,43.9554,225916.0
2019-07-01 10:45:00,52.19,52.22,52.18,52.18,262858.0,43.947,43.9723,43.9386,43.9386,262858.0
2019-07-01 10:50:00,52.17,52.19,52.15,52.17,161690.0,43.9302,43.947,43.9133,43.9302,161690.0
2019-07-01 10:55:00,52.16,52.17,52.13,52.15,153823.0,43.9217,43.9302,43.8965,43.9133,153823.0
2019-07-01 11:00:00,52.16,52.19,52.15,52.16,176231.0,43.9217,43.947,43.9133,43.9217,176231.0
2019-07-01 11:05:00,52.15,52.17,52.1,52.11,132277.0,43.9133,43.9302,43.8712,43.8796,132277.0
2019-07-01 11:10:00,52.11,52.12,52.09,52.1,61652.0,43.8796,43.8881,43.8628,43.8712,61652.0
2019-07-01 11:15:00,52.1,52.14,52.1,52.13,785291.0,43.8712,43.9049,43.8712,43.8965,785291.0
2019-07-01 11:20:00,52.14,52.14,52.09,52.1,110187.0,43.9049,43.9049,43.8628,43.8712,110187.0
2019-07-01 11:25:00,52.1,52.12,52.08,52.11,403883.0,43.8712,43.8881,43.8544,43.8796,403883.0
2019-07-01 11:30:00,52.1,52.15,52.1,52.14,395172.0,43.8712,43.9133,43.8712,43.9049,395172.0
2019-07-01 11:35:00,52.13,52.18,52.13,52.18,133465.0,43.8965,43.9386,43.8965,43.9386,133465.0
2019-07-01 11:40:00,52.19,52.2,52.15,52.16,166351.0,43.947,43.9554,43.9133,43.9217,166351.0
2019-07-01 11:45:00,52.15,52.15,52.11,52.11,206187.0,43.9133,43.9133,43.8796,43.8796,206187.0
2019-07-01 11:50:00,52.12,52.14,52.1,52.13,145854.0,43.8881,43.9049,43.8712,43.8965,145854.0
2019-07-01 11:55:00,52.13,52.14,52.11,52.12,53745.0,43.8965,43.9049,43.8796,43.8881,53745.0
2019-07-01 12:00:00,52.12,52.12,52.08,52.1,93117.0,43.8881,43.8881,43.8544,43.8712,93117.0
2019-07-01 12:05:00,52.09,52.1,52.08,52.08,57315.0,43.8628,43.8712,43.8544,43.8544,57315.0
2019-07-01 12:10:00,52.08,52.09,52.07,52.08,38348.0,43.8544,43.8628,43.846,43.8544,38348.0
2019-07-01 12:15:00,52.08,52.08,52.04,52.04,79172.0,43.8544,43.8544,43.8207,43.8207,79172.0
2019-07-01 12:20:00,52.05,52.05,52.01,52.03,113988.0,43.8291,43.8291,43.7954,43.8123,113988.0
2019-07-01 12:25:00,52.03,52.03,52.01,52.02,55007.0,43.8123,43.8123,43.7954,43.8038,55007.0
2019-07-01 12:30:00,52.02,52.03,52.0,52.02,80414.0,43.8038,43.8123,43.787,43.8038,80414.0
2019-07-01 12:35:00,52.02,52.03,51.99,52.0,104029.0,43.8038,43.8123,43.7786,43.787,104029.0
2019-07-01 12:40:00,52.0,52.03,51.99,52.02,40218.0,43.787,43.8123,43.7786,43.8038,40218.0
2019-07-01 12:45:00,52.03,52.04,52.01,52.02,179767.0,43.8123,43.8207,43.7954,43.8038,179767.0
2019-07-01 12:50:00,52.02,52.03,51.98,51.98,199209.0,43.8038,43.8123,43.7702,43.7702,199209.0
2019-07-01 12:55:00,51.98,51.99,51.92,51.93,120052.0,43.7702,43.7786,43.7196,43.7281,120052.0
2019-07-01 13:00:00,51.93,51.96,51.92,51.95,87231.0,43.7281,43.7533,43.7196,43.7449,87231.0
2019-07-01 13:05:00,51.95,51.98,51.95,51.97,172819.0,43.7449,43.7702,43.7449,43.7617,172819.0
2019-07-01 13:10:00,51.97,51.97,51.92,51.96,236606.0,43.7617,43.7617,43.7196,43.7533,236606.0
2019-07-01 13:15:00,51.96,51.96,51.93,51.96,69803.0,43.7533,43.7533,43.7281,43.7533,69803.0
2019-07-01 13:20:00,51.97,51.98,51.96,51.98,60107.0,43.7617,43.7702,43.7533,43.7702,60107.0
2019-07-01 13:25:00,51.98,52.05,51.98,52.04,203930.0,43.7702,43.8291,43.7702,43.8207,203930.0
2019-07-01 13:30:00,52.03,52.03,51.99,52.0,74829.0,43.8123,43.8123,43.7786,43.787,74829.0
2019-07-01 13:35:00,52.0,52.03,52.0,52.02,89491.0,43.787,43.8123,43.787,43.8038,89491.0
2019-07-01 13:40:00,52.01,52.02,51.99,51.99,324605.0,43.7954,43.8038,43.7786,43.7786,324605.0
2019-07-01 13:45:00,52.0,52.01,51.98,52.0,179028.0,43.787,43.7954,43.7702,43.787,179028.0
2019-07-01 13:50:00,52.0,52.03,51.99,52.01,90779.0,43.787,43.8123,43.7786,43.7954,90779.0
2019-07-01 13:55:00,52.01,52.04,52.01,52.04,48230.0,43.7954,43.8207,43.7954,43.8207,48230.0
2019-07-01 14:00:00,52.04,52.04,52.01,52.01,95685.0,43.8207,43.8207,43.7954,43.7954,95685.0
2019-07-01 14:05:00,52.02,52.03,52.0,52.02,43013.0,43.8038,43.8123,43.787,43.8038,43013.0
2019-07-01 14:10:00,52.02,52.06,51.99,52.06,129360.0,43.8038,43.8375,43.7786,43.8375,129360.0
2019-07-01 14:15:00,52.05,52.06,52.03,52.03,173982.0,43.8291,43.8375,43.8123,43.8123,173982.0
2019-07-01 14:20:00,52.03,52.04,52.02,52.03,39307.0,43.8123,43.8207,43.8038,43.8123,39307.0
2019-07-01 14:25:00,52.03,52.04,52.0,52.03,116097.0,43.8123,43.8207,43.787,43.8123,116097.0
2019-07-01 14:30:00,52.02,52.06,52.02,52.05,78966.0,43.8038,43.8375,43.8038,43.8291,78966.0
2019-07-01 14:35:00,52.04,52.06,52.03,52.03,55972.0,43.8207,43.8375,43.8123,43.8123,55972.0
2019-07-01 14:40:00,52.03,52.03,52.01,52.02,52106.0,43.8123,43.8123,43.7954,43.8038,52106.0
2019-07-01 14:45:00,52.02,52.02,52.0,52.02,45454.0,43.8038,43.8038,43.787,43.8038,45454.0
2019-07-01 14:50:00,52.02,52.05,52.02,52.03,64222.0,43.8038,43.8291,43.8038,43.8123,64222.0
2019-07-01 14:55:00,52.04,52.04,51.98,51.99,56626.0,43.8207,43.8207,43.7702,43.7786,56626.0
2019-07-01 15:00:00,51.99,52.01,51.98,52.01,112571.0,43.7786,43.7954,43.7702,43.7954,112571.0
2019-07-01 15:05:00,52.01,52.02,51.99,52.02,67345.0,43.7954,43.8038,43.7786,43.8038,67345.0
2019-07-01 15:10:00,52.02,52.04,52.01,52.03,77081.0,43.8038,43.8207,43.7954,43.8123,77081.0
2019-07-01 15:15:00,52.03,52.06,52.02,52.05,176178.0,43.8123,43.8375,43.8038,43.8291,176178.0
2019-07-01 15:20:00,52.05,52.06,52.04,52.06,79364.0,43.8291,43.8375,43.8207,43.8375,79364.0
2019-07-01 15:25:00,52.05,52.08,52.05,52.07,140121.0,43.8291,43.8544,43.8291,43.846,140121.0
2019-07-01 15:30:00,52.07,52.1,52.06,52.1,79626.0,43.846,43.8712,43.8375,43.8712,79626.0
2019-07-01 15:35:00,52.09,52.11,52.08,52.1,185328.0,43.8628,43.8796,43.8544,43.8712,185328.0
2019-07-01 15:40:00,52.1,52.11,52.1,52.11,77506.0,43.8712,43.8796,43.8712,43.8796,77506.0
2019-07-01 15:45:00,52.11,52.12,52.09,52.11,77009.0,43.8796,43.8881,43.8628,43.8796,77009.0
2019-07-01 15:50:00,52.11,52.13,52.09,52.11,261644.0,43.8796,43.8965,43.8628,43.8796,261644.0
2019-07-01 15:55:00,52.11,52.13,52.09,52.13,698734.0,43.8796,43.8965,43.8628,43.8965,698734.0
2019-07-02 09:30:00,52.06,52.07,52.0,52.01,391489.0,43.8375,43.846,43.787,43.7954,391489.0
2019-07-02 09:35:00,52.01,52.02,51.98,52.01,230923.0,43.7954,43.8038,43.7702,43.7954,230923.0
2019-07-02 09:40:00,52.02,52.03,51.94,51.95,189297.0,43.8038,43.8123,43.7365,43.7449,189297.0
2019-07-02 09:45:00,51.95,51.96,51.88,51.89,411261.0,43.7449,43.7533,43.686,43.6944,411261.0
2019-07-02 09:50:00,51.88,51.95,51.87,51.94,72627.0,43.686,43.7449,43.6775,43.7365,72627.0
2019-07-02 09:55:00,51.94,51.96,51.91,51.94,151756.0,43.7365,43.7533,43.7112,43.7365,151756.0
2019-07-02 10:00:00,51.95,51.98,51.92,51.94,125386.0,43.7449,43.7702,43.7196,43.7365,125386.0
2019-07-02 10:05:00,51.93,51.95,51.92,51.93,63520.0,43.7281,43.7449,43.7196,43.7281,63520.0
2019-07-02 10:10:00,51.93,51.95,51.91,51.94,57477.0,43.7281,43.7449,43.7112,43.7365,57477.0
2019-07-02 10:15:00,51.94,51.97,51.94,51.96,185414.0,43.7365,43.7617,43.7365,43.7533,185414.0
2019-07-02 10:20:00,51.95,51.97,51.94,51.96,144100.0,43.7449,43.7617,43.7365,43.7533,144100.0
2019-07-02 10:25:00,51.97,52.01,51.96,52.01,42564.0,43.7617,43.7954,43.7533,43.7954,42564.0
2019-07-02 10:30:00,52.01,52.04,52.0,52.04,76358.0,43.7954,43.8207,43.787,43.8207,76358.0
2019-07-02 10:35:00,52.03,52.05,52.03,52.04,40841.0,43.8123,43.8291,43.8123,43.8207,40841.0
2019-07-02 10:40:00,52.04,52.04,51.99,52.0,90401.0,43.8207,43.8207,43.7786,43.787,90401.0
2019-07-02 10:45:00,52.0,52.02,51.99,52.02,68774.0,43.787,43.8038,43.7786,43.8038,68774.0
2019-07-02 10:50:00,52.02,52.06,52.0,52.05,99709.0,43.8038,43.8375,43.787,43.8291,99709.0
2019-07-02 10:55:00,52.05,52.08,52.02,52.07,90246.0,43.8291,43.8544,43.8038,43.846,90246.0
2019-07-02 11:00:00,52.07,52.1,52.07,52.1,95709.0,43.846,43.8712,43.846,43.8712,95709.0
2019-07-02 11:05:00,52.1,52.1,52.07,52.07,41624.0,43.8712,43.8712,43.846,43.846,41624.0
2019-07-02 11:10:00,52.07,52.07,52.03,52.04,91934.0,43.846,43.846,43.8123,43.8207,91934.0
2019-07-02 11:15:00,52.03,52.05,52.02,52.05,51856.0,43.8123,43.8291,43.8038,43.8291,51856.0
2019-07-02 11:20:00,52.05,52.07,52.03,52.03,86793.0,43.8291,43.846,43.8123,43.8123,86793.0
2019-07-02 11:25:00,52.04,52.05,52.03,52.04,22723.0,43.8207,43.8291,43.8123,43.8207,22723.0
2019-07-02 11:30:00,52.03,52.03,51.98,52.0,36994.0,43.8123,43.8123,43.7702,43.787,36994.0
2019-07-02 11:35:00,52.0,52.0,51.95,51.95,78181.0,43.787,43.787,43.7449,43.7449,78181.0
2019-07-02 11:40:00,51.94,51.96,51.94,51.96,141712.0,43.7365,43.7533,43.7365,43.7533,141712.0
2019-07-02 11:45:00,51.96,51.97,51.94,51.96,52144.0,43.7533,43.7617,43.7365,43.7533,52144.0
2019-07-02 11:50:00,51.95,51.96,51.92,51.95,119555.0,43.7449,43.7533,43.7196,43.7449,119555.0
2019-07-02 11:55:00,51.96,52.0,51.95,51.98,38271.0,43.7533,43.787,43.7449,43.7702,38271.0
2019-07-02 12:00:00,51.99,52.0,51.96,51.97,39904.0,43.7786,43.787,43.7533,43.7617,39904.0
2019-07-02 12:05:00,51.97,51.97,51.95,51.96,21651.0,43.7617,43.7617,43.7449,43.7533,21651.0
2019-07-02 12:10:00,51.95,51.98,51.95,51.96,43412.0,43.7449,43.7702,43.7449,43.7533,43412.0
2019-07-02 12:15:00,51.95,51.98,51.94,51.97,44091.0,43.7449,43.7702,43.7365,43.7617,44091.0
2019-07-02 12:20:00,51.98,52.03,51.96,52.01,57770.0,43.7702,43.8123,43.7533,43.7954,57770.0
2019-07-02 12:25:00,52.01,52.03,51.99,52.0,229228.0,43.7954,43.8123,43.7786,43.787,229228.0
2019-07-02 12:30:00,52.01,52.01,51.91,51.91,511678.0,43.7954,43.7954,43.7112,43.7112,511678.0
2019-07-02 12:35:00,51.91,51.95,51.9,51.93,154216.0,43.7112,43.7449,43.7028,43.7281,154216.0
2019-07-02 12:40:00,51.94,51.95,51.91,51.91,288777.0,43.7365,43.7449,43.7112,43.7112,288777.0
2019-07-02 12:45:00,51.92,51.94,51.91,51.93,42300.0,43.7196,43.7365,43.7112,43.7281,42300.0
2019-07-02 12:50:00,51.93,51.94,51.92,51.94,23300.0,43.7281,43.7365,43.7196,43.7365,23300.0
2019-07-02 12:55:00,51.93,51.94,51.91,51.94,32339.0,43.7281,43.7365,43.7112,43.7365,32339.0
2019-07-02 13:00:00,51.94,51.94,51.91,51.92,115309.0,43.7365,43.7365,43.7112,43.7196,115309.0
2019-07-02 13:05:00,51.92,51.95,51.92,51.94,103131.0,43.7196,43.7449,43.7196,43.7365,103131.0
2019-07-02 13:10:00,51.94,51.96,51.94,51.94,32606.0,43.7365,43.7533,43.7365,43.7365,32606.0
2019-07-02 13:15:00,51.95,51.96,51.93,51.94,58429.0,43.7449,43.7533,43.7281,43.7365,58429.0
2019-07-02 13:20:00,51.94,51.96,51.94,51.96,52865.0,43.7365,43.7533,43.7365,43.7533,52865.0
2019-07-02 13:25:00,51.96,51.97,51.94,51.95,17604.0,43.7533,43.7617,43.7365,43.7449,17604.0
2019-07-02 13:30:00,51.95,51.97,51.93,51.96,36949.0,43.7449,43.7617,43.7281,43.7533,36949.0
2019-07-02 13:35:00,51.96,51.98,51.95,51.96,159177.0,43.7533,43.7702,43.7449,43.7533,159177.0
2019-07-02 13:40:00,51.96,51.97,51.95,51.97,81844.0,43.7533,43.7617,43.7449,43.7617,81844.0
2019-07-02 13:45:00,51.97,51.98,51.96,51.97,42774.0,43.7617,43.7702,43.7533,43.7617,42774.0
2019-07-02 13:50:00,51.97,51.98,51.94,51.95,47206.0,43.7617,43.7702,43.7365,43.7449,47206.0
2019-07-02 13:55:00,51.95,51.95,51.92,51.94,253527.0,43.7449,43.7449,43.7196,43.7365,253527.0
2019-07-02 14:00:00,51.93,51.93,51.9,51.91,136180.0,43.7281,43.7281,43.7028,43.7112,136180.0
2019-07-02 14:05:00,51.91,51.92,51.88,51.91,196672.0,43.7112,43.7196,43.686,43.7112,196672.0
2019-07-02 14:10:00,51.9,51.92,51.9,51.91,46090.0,43.7028,43.7196,43.7028,43.7112,46090.0
2019-07-02 14:15:00,51.91,51.94,51.9,51.91,46007.0,43.7112,43.7365,43.7028,43.7112,46007.0
2019-07-02 14:20:00,51.91,51.92,51.9,51.91,30996.0,43.7112,43.7196,43.7028,43.7112,30996.0
2019-07-02 14:25:00,51.9,51.91,51.85,51.87,161638.0,43.7028,43.7112,43.6607,43.6775,161638.0
2019-07-02 14:30:00,51.87,51.88,51.85,51.87,57943.0,43.6775,43.686,43.6607,43.6775,57943.0
2019-07-02 14:35:00,51.88,51.89,51.87,51.88,164312.0,43.686,43.6944,43.6775,43.686,164312.0
2019-07-02 14:40:00,51.87,51.89,51.86,51.89,134209.0,43.6775,43.6944,43.6691,43.6944,134209.0
2019-07-02 14:45:00,51.88,51.89,51.86,51.87,257830.0,43.686,43.6944,43.6691,43.6775,257830.0
2019-07-02 14:50:00,51.88,51.91,51.87,51.9,301685.0,43.686,43.7112,43.6775,43.7028,301685.0
2019-07-02 14:55:00,51.9,51.93,51.88,51.93,686931.0,43.7028,43.7281,43.686,43.7281,686931.0
2019-07-02 15:00:00,51.93,51.96,51.92,51.96,90734.0,43.7281,43.7533,43.7196,43.7533,90734.0
2019-07-02 15:05:00,51.96,51.99,51.96,51.97,141081.0,43.7533,43.7786,43.7533,43.7617,141081.0
2019-07-02 15:10:00,51.96,51.97,51.92,51.92,178486.0,43.7533,43.7617,43.7196,43.7196,178486.0
2019-07-02 15:15:00,51.93,51.95,51.92,51.94,61912.0,43.7281,43.7449,43.7196,43.7365,61912.0
2019-07-02 15:20:00,51.93,51.96,51.93,51.96,235652.0,43.7281,43.7533,43.7281,43.7533,235652.0
2019-07-02 15:25:00,51.96,51.97,51.94,51.95,197846.0,43.7533,43.7617,43.7365,43.7449,197846.0
2019-07-02 15:30:00,51.94,51.98,51.93,51.98,84499.0,43.7365,43.7702,43.7281,43.7702,84499.0
2019-07-02 15:35:00,51.98,52.0,51.97,51.99,58832.0,43.7702,43.787,43.7617,43.7786,58832.0
2019-07-02 15:40:00,51.99,52.0,51.98,51.98,95181.0,43.7786,43.787,43.7702,43.7702,95181.0
2019-07-02 15:45:00,51.98,51.99,51.97,51.98,71249.0,43.7702,43.7786,43.7617,43.7702,71249.0
2019-07-02 15:50:00,51.98,51.99,51.96,51.98,186840.0,43.7702,43.7786,43.7533,43.7702,186840.0
2019-07-02 15:55:00,51.99,52.01,51.94,52.01,783692.0,43.7786,43.7954,43.7365,43.7954,783692.0
2019-07-03 09:30:00,51.75,51.77,51.69,51.72,371257.0,43.5765,43.5933,43.526,43.5512,371257.0
2019-07-03 09:35:00,51.72,51.77,51.71,51.76,170640.0,43.5512,43.5933,43.5428,43.5849,170640.0
2019-07-03 09:40:00,51.75,51.79,51.75,51.75,243766.0,43.5765,43.6102,43.5765,43.5765,243766.0
2019-07-03 09:45:00,51.76,51.76,51.73,51.74,200465.0,43.5849,43.5849,43.5597,43.5681,200465.0
2019-07-03 09:50:00,51.74,51.76,51.72,51.73,74183.0,43.5681,43.5849,43.5512,43.5597,74183.0
2019-07-03 09:55:00,51.73,51.75,51.72,51.74,125100.0,43.5597,43.5765,43.5512,43.5681,125100.0
2019-07-03 10:00:00,51.74,51.75,51.71,51.71,88812.0,43.5681,43.5765,43.5428,43.5428,88812.0
2019-07-03 10:05:00,51.71,51.74,51.7,51.73,33571.0,43.5428,43.5681,43.5344,43.5597,33571.0
2019-07-03 10:10:00,51.74,51.75,51.7,51.74,164805.0,43.5681,43.5765,43.5344,43.5681,164805.0
2019-07-03 10:15:00,51.74,51.75,51.72,51.73,41173.0,43.5681,43.5765,43.5512,43.5597,41173.0
2019-07-03 10:20:00,51.74,51.81,51.73,51.81,91725.0,43.5681,43.627,43.5597,43.627,91725.0
2019-07-03 10:25:00,51.8,51.8,51.77,51.78,78561.0,43.6186,43.6186,43.5933,43.6018,78561.0
2019-07-03 10:30:00,51.77,51.79,51.76,51.77,48763.0,43.5933,43.6102,43.5849,43.5933,48763.0
2019-07-03 10:35:00,51.77,51.81,51.76,51.81,62655.0,43.5933,43.627,43.5849,43.627,62655.0
2019-07-03 10:40:00,51.82,51.83,51.81,51.82,28468.0,43.6354,43.6439,43.627,43.6354,28468.0
2019-07-03 10:45:00,51.82,51.83,51.8,51.8,35739.0,43.6354,43.6439,43.6186,43.6186,35739.0
2019-07-03 10:50:00,51.79,51.82,51.78,51.8,23927.0,43.6102,43.6354,43.6018,43.6186,23927.0
2019-07-03 10:55:00,51.79,51.8,51.77,51.78,39328.0,43.6102,43.6186,43.5933,43.6018,39328.0
2019-07-03 11:00:00,51.78,51.82,51.78,51.82,138747.0,43.6018,43.6354,43.6018,43.6354,138747.0
2019-07-03 11:05:00,51.82,51.82,51.79,51.81,94427.0,43.6354,43.6354,43.6102,43.627,94427.0
2019-07-03 11:10:00,51.81,51.82,51.79,51.8,68464.0,43.627,43.6354,43.6102,43.6186,68464.0
2019-07-03 11:15:00,51.8,51.8,51.76,51.78,72293.0,43.6186,43.6186,43.5849,43.6018,72293.0
2019-07-03 11:20:00,51.77,51.78,51.75,51.77,52557.0,43.5933,43.6018,43.5765,43.5933,52557.0
2019-07-03 11:25:00,51.77,51.8,51.77,51.78,28281.0,43.5933,43.6186,43.5933,43.6018,28281.0
2019-07-03 11:30:00,51.79,51.82,51.78,51.8,40742.0,43.6102,43.6354,43.6018,43.6186,40742.0
2019-07-03 11:35:00,51.81,51.82,51.79,51.81,45809.0,43.627,43.6354,43.6102,43.627,45809.0
2019-07-03 11:40:00,51.82,51.83,51.81,51.82,62220.0,43.6354,43.6439,43.627,43.6354,62220.0
2019-07-03 11:45:00,51.82,51.87,51.82,51.85,37875.0,43.6354,43.6775,43.6354,43.6607,37875.0
2019-07-03 11:50:00,51.84,51.86,51.83,51.86,69090.0,43.6523,43.6691,43.6439,43.6691,69090.0
2019-07-03 11:55:00,51.85,51.86,51.84,51.85,51019.0,43.6607,43.6691,43.6523,43.6607,51019.0
2019-07-03 12:00:00,51.85,51.86,51.84,51.86,29131.0,43.6607,43.6691,43.6523,43.6691,29131.0
2019-07-03 12:05:00,51.86,51.86,51.85,51.85,41777.0,43.6691,43.6691,43.6607,43.6607,41777.0
2019-07-03 12:10:00,51.85,51.87,51.84,51.86,99481.0,43.6607,43.6775,43.6523,43.6691,99481.0
2019-07-03 12:15:00,51.87,51.87,51.86,51.86,22098.0,43.6775,43.6775,43.6691,43.6691,22098.0
2019-07-03 12:20:00,51.86,51.87,51.85,51.85,97700.0,43.6691,43.6775,43.6607,43.6607,97700.0
2019-07-03 12:25:00,51.85,51.86,51.84,51.84,58237.0,43.6607,43.6691,43.6523,43.6523,58237.0
2019-07-03 12:30:00,51.85,51.85,51.83,51.84,52747.0,43.6607,43.6607,43.6439,43.6523,52747.0
2019-07-03 12:35:00,51.84,51.85,51.83,51.85,48854.0,43.6523,43.6607,43.6439,43.6607,48854.0
2019-07-03 12:40:00,51.84,51.87,51.84,51.85,24395.0,43.6523,43.6775,43.6523,43.6607,24395.0
2019-07-03 12:45:00,51.85,51.86,51.84,51.84,31427.0,43.6607,43.6691,43.6523,43.6523,31427.0
2019-07-03 12:50:00,51.85,51.86,51.84,51.85,34091.0,43.6607,43.6691,43.6523,43.6607,34091.0
2019-07-03 12:55:00,51.85,51.9,51.85,51.89,298092.0,43.6607,43.7028,43.6607,43.6944,298092.0
2019-07-05 09:30:00,51.56,51.59,51.49,51.52,427011.0,43.4165,43.4418,43.3576,43.3828,427011.0
2019-07-05 09:35:00,51.5,51.51,51.44,51.46,388479.0,43.366,43.3744,43.3155,43.3323,388479.0
2019-07-05 09:40:00,51.45,51.45,51.39,51.39,254257.0,43.3239,43.3239,43.2734,43.2734,254257.0
2019-07-05 09:45:00,51.39,51.47,51.37,51.45,362379.0,43.2734,43.3407,43.2565,43.3239,362379.0
2019-07-05 09:50:00,51.44,51.45,51.4,51.41,420436.0,43.3155,43.3239,43.2818,43.2902,420436.0
2019-07-05 09:55:00,51.4,51.42,51.38,51.41,273267.0,43.2818,43.2986,43.2649,43.2902,273267.0
2019-07-05 10:00:00,51.4,51.43,51.38,51.43,302093.0,43.2818,43.307,43.2649,43.307,302093.0
2019-07-05 10:05:00,51.43,51.47,51.42,51.46,478631.0,43.307,43.3407,43.2986,43.3323,478631.0
2019-07-05 10:10:00,51.46,51.46,51.42,51.44,99928.0,43.3323,43.3323,43.2986,43.3155,99928.0
2019-07-05 10:15:00,51.44,51.45,51.42,51.44,124897.0,43.3155,43.3239,43.2986,43.3155,124897.0
2019-07-05 10:20:00,51.43,51.44,51.38,51.4,228753.0,43.307,43.3155,43.2649,43.2818,228753.0
2019-07-05 10:25:00,51.39,51.4,51.36,51.38,136504.0,43.2734,43.2818,43.2481,43.2649,136504.0
2019-07-05 10:30:00,51.37,51.38,51.36,51.38,73884.0,43.2565,43.2649,43.2481,43.2649,73884.0
2019-07-05 10:35:00,51.37,51.38,51.34,51.37,234670.0,43.2565,43.2649,43.2312,43.2565,234670.0
2019-07-05 10:40:00,51.36,51.37,51.32,51.32,83845.0,43.2481,43.2565,43.2144,43.2144,83845.0
2019-07-05 10:45:00,51.33,51.4,51.33,51.4,140151.0,43.2228,43.2818,43.2228,43.2818,140151.0
2019-07-05 10:50:00,51.4,51.47,51.4,51.47,178372.0,43.2818,43.3407,43.2818,43.3407,178372.0
2019-07-05 10:55:00,51.47,51.48,51.43,51.48,187521.0,43.3407,43.3491,43.307,43.3491,187521.0
2019-07-05 11:00:00,51.48,51.49,51.44,51.48,151952.0,43.3491,43.3576,43.3155,43.3491,151952.0
2019-07-05 11:05:00,51.48,51.49,51.46,51.49,118670.0,43.3491,43.3576,43.3323,43.3576,118670.0
2019-07-05 11:10:00,51.48,51.51,51.48,51.51,156423.0,43.3491,43.3744,43.3491,43.3744,156423.0
2019-07-05 11:15:00,51.51,51.54,51.51,51.53,68431.0,43.3744,43.3997,43.3744,43.3912,68431.0
2019-07-05 11:20:00,51.54,51.55,51.52,51.53,152185.0,43.3997,43.4081,43.3828,43.3912,152185.0
2019-07-05 11:25:00,51.54,51.56,51.53,51.56,101768.0,43.3997,43.4165,43.3912,43.4165,101768.0
2019-07-05 11:30:00,51.55,51.57,51.54,51.55,113663.0,43.4081,43.4249,43.3997,43.4081,113663.0
2019-07-05 11:35:00,51.56,51.58,51.55,51.57,95871.0,43.4165,43.4333,43.4081,43.4249,95871.0
2019-07-05 11:40:00,51.57,51.58,51.53,51.54,73574.0,43.4249,43.4333,43.3912,43.3997,73574.0
2019-07-05 11:45:00,51.53,51.54,51.5,51.53,81065.0,43.3912,43.3997,43.366,43.3912,81065.0
2019-07-05 11:50:00,51.53,51.57,51.53,51.54,81171.0,43.3912,43.4249,43.3912,43.3997,81171.0
2019-07-05 11:55:00,51.54,51.57,51.54,51.57,61131.0,43.3997,43.4249,43.3997,43.4249,61131.0
2019-07-05 12:00:00,51.57,51.58,51.56,51.57,79331.0,43.4249,43.4333,43.4165,43.4249,79331.0
2019-07-05 12:05:00,51.57,51.58,51.55,51.58,69096.0,43.4249,43.4333,43.4081,43.4333,69096.0
2019-07-05 12:10:00,51.58,51.61,51.58,51.6,102622.0,43.4333,43.4586,43.4333,43.4502,102622.0
2019-07-05 12:15:00,51.61,51.63,51.6,51.62,80741.0,43.4586,43.4754,43.4502,43.467,80741.0
2019-07-05 12:20:00,51.62,51.62,51.59,51.61,71969.0,43.467,43.467,43.4418,43.4586,71969.0
2019-07-05 12:25:00,51.62,51.63,51.61,51.63,83589.0,43.467,43.4754,43.4586,43.4754,83589.0
2019-07-05 12:30:00,51.63,51.64,51.62,51.63,73689.0,43.4754,43.4839,43.467,43.4754,73689.0
2019-07-05 12:35:00,51.63,51.66,51.62,51.65,122316.0,43.4754,43.5007,43.467,43.4923,122316.0
2019-07-05 12:40:00,51.65,51.66,51.64,51.66,171599.0,43.4923,43.5007,43.4839,43.5007,171599.0
2019-07-05 12:45:00,51.65,51.68,51.65,51.68,648565.0,43.4923,43.5175,43.4923,43.5175,648565.0
2019-07-05 12:50:00,51.67,51.7,51.67,51.69,143532.0,43.5091,43.5344,43.5091,43.526,143532.0
2019-07-05 12:55:00,51.69,51.69,51.64,51.66,123052.0,43.526,43.526,43.4839,43.5007,123052.0
2019-07-05 13:00:00,51.65,51.67,51.62,51.62,461551.0,43.4923,43.5091,43.467,43.467,461551.0
2019-07-05 13:05:00,51.63,51.65,51.61,51.62,458645.0,43.4754,43.4923,43.4586,43.467,458645.0
2019-07-05 13:10:00,51.62,51.63,51.6,51.62,345364.0,43.467,43.4754,43.4502,43.467,345364.0
2019-07-05 13:15:00,51.62,51.62,51.6,51.6,378072.0,43.467,43.467,43.4502,43.4502,378072.0
2019-07-05 13:20:00,51.61,51.62,51.6,51.61,351822.0,43.4586,43.467,43.4502,43.4586,351822.0
2019-07-05 13:25:00,51.61,51.61,51.59,51.6,268929.0,43.4586,43.4586,43.4418,43.4502,268929.0
2019-07-05 13:30:00,51.61,51.62,51.59,51.59,306251.0,43.4586,43.467,43.4418,43.4418,306251.0
2019-07-05 13:35:00,51.6,51.6,51.58,51.59,323348.0,43.4502,43.4502,43.4333,43.4418,323348.0
2019-07-05 13:40:00,51.59,51.62,51.58,51.61,456486.0,43.4418,43.467,43.4333,43.4586,456486.0
2019-07-05 13:45:00,51.61,51.62,51.59,51.61,208289.0,43.4586,43.467,43.4418,43.4586,208289.0
2019-07-05 13:50:00,51.6,51.6,51.57,51.57,307299.0,43.4502,43.4502,43.4249,43.4249,307299.0
2019-07-05 13:55:00,51.57,51.58,51.56,51.56,349558.0,43.4249,43.4333,43.4165,43.4165,349558.0
2019-07-05 14:00:00,51.56,51.58,51.56,51.57,401690.0,43.4165,43.4333,43.4165,43.4249,401690.0
2019-07-05 14:05:00,51.57,51.57,51.54,51.54,494019.0,43.4249,43.4249,43.3997,43.3997,494019.0
2019-07-05 14:10:00,51.54,51.56,51.54,51.54,430765.0,43.3997,43.4165,43.3997,43.3997,430765.0
2019-07-05 14:15:00,51.54,51.55,51.53,51.54,345236.0,43.3997,43.4081,43.3912,43.3997,345236.0
2019-07-05 14:20:00,51.54,51.55,51.53,51.55,464658.0,43.3997,43.4081,43.3912,43.4081,464658.0
2019-07-05 14:25:00,51.55,51.55,51.53,51.54,347244.0,43.4081,43.4081,43.3912,43.3997,347244.0
2019-07-05 14:30:00,51.54,51.55,51.54,51.55,489177.0,43.3997,43.4081,43.3997,43.4081,489177.0
2019-07-05 14:35:00,51.55,51.58,51.54,51.57,486474.0,43.4081,43.4333,43.3997,43.4249,486474.0
2019-07-05 14:40:00,51.56,51.57,51.55,51.55,359824.0,43.4165,43.4249,43.4081,43.4081,359824.0
2019-07-05 14:45:00,51.55,51.56,51.55,51.55,396496.0,43.4081,43.4165,43.4081,43.4081,396496.0
2019-07-05 14:50:00,51.55,51.57,51.54,51.57,710690.0,43.4081,43.4249,43.3997,43.4249,710690.0
2019-07-05 14:55:00,51.57,51.58,51.56,51.57,407880.0,43.4249,43.4333,43.4165,43.4249,407880.0
2019-07-05 15:00:00,51.57,51.58,51.55,51.55,433939.0,43.4249,43.4333,43.4081,43.4081,433939.0
2019-07-05 15:05:00,51.55,51.58,51.55,51.58,380234.0,43.4081,43.4333,43.4081,43.4333,380234.0
2019-07-05 15:10:00,51.57,51.58,51.54,51.55,433972.0,43.4249,43.4333,43.3997,43.4081,433972.0
2019-07-05 15:15:00,51.56,51.58,51.55,51.55,400984.0,43.4165,43.4333,43.4081,43.4081,400984.0
2019-07-05 15:20:00,51.55,51.57,51.54,51.56,485771.0,43.4081,43.4249,43.3997,43.4165,485771.0
2019-07-05 15:25:00,51.56,51.57,51.54,51.55,675464.0,43.4165,43.4249,43.3997,43.4081,675464.0
2019-07-05 15:30:00,51.55,51.56,51.53,51.54,735813.0,43.4081,43.4165,43.3912,43.3997,735813.0
2019-07-05 15:35:00,51.54,51.54,51.52,51.52,578687.0,43.3997,43.3997,43.3828,43.3828,578687.0
2019-07-05 15:40:00,51.52,51.53,51.51,51.51,545160.0,43.3828,43.3912,43.3744,43.3744,545160.0
2019-07-05 15:45:00,51.51,51.52,51.5,51.51,672474.0,43.3744,43.3828,43.366,43.3744,672474.0
2019-07-05 15:50:00,51.5,51.53,51.49,51.5,1078473.0,43.366,43.3912,43.3576,43.366,1078473.0
2019-07-05 15:55:00,51.5,51.55,51.46,51.53,2086651.0,43.366,43.4081,43.3323,43.3912,2086651.0
2019-07-08 09:30:00,51.19,51.2,51.14,51.17,495212.0,43.1049,43.1134,43.0628,43.0881,495212.0
2019-07-08 09:35:00,51.18,51.19,51.13,51.13,311468.0,43.0965,43.1049,43.0544,43.0544,311468.0
2019-07-08 09:40:00,51.13,51.19,51.12,51.19,286852.0,43.0544,43.1049,43.046,43.1049,286852.0
2019-07-08 09:45:00,51.19,51.24,51.19,51.23,180845.0,43.1049,43.147,43.1049,43.1386,180845.0
2019-07-08 09:50:00,51.23,51.26,51.23,51.25,236263.0,43.1386,43.1639,43.1386,43.1555,236263.0
2019-07-08 09:55:00,51.25,51.26,51.23,51.24,121628.0,43.1555,43.1639,43.1386,43.147,121628.0
2019-07-08 10:00:00,51.24,51.27,51.23,51.26,104775.0,43.147,43.1723,43.1386,43.1639,104775.0
2019-07-08 10:05:00,51.27,51.3,51.26,51.28,111567.0,43.1723,43.1976,43.1639,43.1807,111567.0
2019-07-08 10:10:00,51.28,51.31,51.27,51.3,128153.0,43.1807,43.206,43.1723,43.1976,128153.0
2019-07-08 10:15:00,51.31,51.32,51.28,51.29,59425.0,43.206,43.2144,43.1807,43.1891,59425.0
2019-07-08 10:20:00,51.28,51.31,51.27,51.3,170512.0,43.1807,43.206,43.1723,43.1976,170512.0
2019-07-08 10:25:00,51.3,51.3,51.27,51.27,140575.0,43.1976,43.1976,43.1723,43.1723,140575.0
2019-07-08 10:30:00,51.27,51.27,51.21,51.23,91081.0,43.1723,43.1723,43.1218,43.1386,91081.0
2019-07-08 10:35:00,51.24,51.26,51.22,51.24,196770.0,43.147,43.1639,43.1302,43.147,196770.0
2019-07-08 10:40:00,51.24,51.27,51.24,51.26,77102.0,43.147,43.1723,43.147,43.1639,77102.0
2019-07-08 10:45:00,51.26,51.28,51.24,51.25,60156.0,43.1639,43.1807,43.147,43.1555,60156.0
2019-07-08 10:50:00,51.25,51.26,51.23,51.24,67422.0,43.1555,43.1639,43.1386,43.147,67422.0
2019-07-08 10:55:00,51.24,51.26,51.23,51.25,81667.0,43.147,43.1639,43.1386,43.1555,81667.0
2019-07-08 11:00:00,51.26,51.29,51.26,51.27,73213.0,43.1639,43.1891,43.1639,43.1723,73213.0
2019-07-08 11:05:00,51.28,51.28,51.26,51.26,51417.0,43.1807,43.1807,43.1639,43.1639,51417.0
2019-07-08 11:10:00,51.26,51.29,51.25,51.29,74827.0,43.1639,43.1891,43.1555,43.1891,74827.0
2019-07-08 11:15:00,51.28,51.29,51.27,51.27,27357.0,43.1807,43.1891,43.1723,43.1723,27357.0
2019-07-08 11:20:00,51.28,51.3,51.26,51.27,109112.0,43.1807,43.1976,43.1639,43.1723,109112.0
2019-07-08 11:25:00,51.27,51.27,51.25,51.26,65290.0,43.1723,43.1723,43.1555,43.1639,65290.0
2019-07-08 11:30:00,51.26,51.27,51.26,51.27,31012.0,43.1639,43.1723,43.1639,43.1723,31012.0
2019-07-08 11:35:00,51.27,51.3,51.26,51.27,375335.0,43.1723,43.1976,43.1639,43.1723,375335.0
2019-07-08 11:40:00,51.28,51.29,51.27,51.28,55454.0,43.1807,43.1891,43.1723,43.1807,55454.0
2019-07-08 11:45:00,51.28,51.29,51.27,51.29,90339.0,43.1807,43.1891,43.1723,43.1891,90339.0
2019-07-08 11:50:00,51.29,51.31,51.28,51.3,88580.0,43.1891,43.206,43.1807,43.1976,88580.0
2019-07-08 11:55:00,51.3,51.3,51.29,51.3,21901.0,43.1976,43.1976,43.1891,43.1976,21901.0
2019-07-08 12:00:00,51.3,51.31,51.28,51.28,130289.0,43.1976,43.206,43.1807,43.1807,130289.0
2019-07-08 12:05:00,51.28,51.29,51.26,51.27,176183.0,43.1807,43.1891,43.1639,43.1723,176183.0
2019-07-08 12:10:00,51.27,51.27,51.25,51.26,41702.0,43.1723,43.1723,43.1555,43.1639,41702.0
2019-07-08 12:15:00,51.25,51.28,51.25,51.27,60440.0,43.1555,43.1807,43.1555,43.1723,60440.0
2019-07-08 12:20:00,51.28,51.28,51.27,51.27,16323.0,43.1807,43.1807,43.1723,43.1723,16323.0
2019-07-08 12:25:00,51.27,51.28,51.26,51.26,64422.0,43.1723,43.1807,43.1639,43.1639,64422.0
2019-07-08 12:30:00,51.26,51.27,51.24,51.25,117150.0,43.1639,43.1723,43.147,43.1555,117150.0
2019-07-08 12:35:00,51.26,51.26,51.22,51.23,81961.0,43.1639,43.1639,43.1302,43.1386,81961.0
2019-07-08 12:40:00,51.23,51.23,51.22,51.23,47324.0,43.1386,43.1386,43.1302,43.1386,47324.0
2019-07-08 12:45:00,51.23,51.26,51.22,51.26,40192.0,43.1386,43.1639,43.1302,43.1639,40192.0
2019-07-08 12:50:00,51.25,51.26,51.24,51.25,41302.0,43.1555,43.1639,43.147,43.1555,41302.0
2019-07-08 12:55:00,51.26,51.26,51.24,51.26,32441.0,43.1639,43.1639,43.147,43.1639,32441.0
2019-07-08 13:00:00,51.26,51.27,51.25,51.27,64122.0,43.1639,43.1723,43.1555,43.1723,64122.0
2019-07-08 13:05:00,51.26,51.27,51.25,51.26,70359.0,43.1639,43.1723,43.1555,43.1639,70359.0
2019-07-08 13:10:00,51.26,51.28,51.26,51.26,36948.0,43.1639,43.1807,43.1639,43.1639,36948.0
2019-07-08 13:15:00,51.26,51.28,51.26,51.27,71314.0,43.1639,43.1807,43.1639,43.1723,71314.0
2019-07-08 13:20:00,51.28,51.28,51.26,51.27,39880.0,43.1807,43.1807,43.1639,43.1723,39880.0
2019-07-08 13:25:00,51.27,51.28,51.26,51.27,14193.0,43.1723,43.1807,43.1639,43.1723,14193.0
2019-07-08 13:30:00,51.28,51.28,51.27,51.28,46426.0,43.1807,43.1807,43.1723,43.1807,46426.0
2019-07-08 13:35:00,51.28,51.29,51.26,51.27,133681.0,43.1807,43.1891,43.1639,43.1723,133681.0
2019-07-08 13:40:00,51.27,51.27,51.23,51.25,81774.0,43.1723,43.1723,43.1386,43.1555,81774.0
2019-07-08 13:45:00,51.25,51.26,51.23,51.25,43649.0,43.1555,43.1639,43.1386,43.1555,43649.0
2019-07-08 13:50:00,51.25,51.26,51.24,51.25,34805.0,43.1555,43.1639,43.147,43.1555,34805.0
2019-07-08 13:55:00,51.25,51.25,51.23,51.24,35951.0,43.1555,43.1555,43.1386,43.147,35951.0
2019-07-08 14:00:00,51.23,51.24,51.21,51.22,45118.0,43.1386,43.147,43.1218,43.1302,45118.0
2019-07-08 14:05:00,51.23,51.24,51.22,51.24,62340.0,43.1386,43.147,43.1302,43.147,62340.0
2019-07-08 14:10:00,51.23,51.24,51.22,51.23,45975.0,43.1386,43.147,43.1302,43.1386,45975.0
2019-07-08 14:15:00,51.22,51.23,51.21,51.22,146882.0,43.1302,43.1386,43.1218,43.1302,146882.0
2019-07-08 14:20:00,51.22,51.24,51.21,51.22,65124.0,43.1302,43.147,43.1218,43.1302,65124.0
2019-07-08 14:25:00,51.21,51.23,51.19,51.22,81101.0,43.1218,43.1386,43.1049,43.1302,81101.0
2019-07-08 14:30:00,51.22,51.24,51.22,51.24,63198.0,43.1302,43.147,43.1302,43.147,63198.0
2019-07-08 14:35:00,51.24,51.25,51.23,51.24,55569.0,43.147,43.1555,43.1386,43.147,55569.0
2019-07-08 14:40:00,51.25,51.25,51.24,51.24,88213.0,43.1555,43.1555,43.147,43.147,88213.0
2019-07-08 14:45:00,51.24,51.27,51.24,51.26,69120.0,43.147,43.1723,43.147,43.1639,69120.0
2019-07-08 14:50:00,51.27,51.27,51.24,51.24,77545.0,43.1723,43.1723,43.147,43.147,77545.0
2019-07-08 14:55:00,51.24,51.26,51.23,51.25,108433.0,43.147,43.1639,43.1386,43.1555,108433.0
2019-07-08 15:00:00,51.24,51.26,51.24,51.25,58923.0,43.147,43.1639,43.147,43.1555,58923.0
2019-07-08 15:05:00,51.25,51.27,51.24,51.25,123208.0,43.1555,43.1723,43.147,43.1555,123208.0
2019-07-08 15:10:00,51.25,51.27,51.25,51.27,69578.0,43.1555,43.1723,43.1555,43.1723,69578.0
2019-07-08 15:15:00,51.27,51.28,51.23,51.24,254461.0,43.1723,43.1807,43.1386,43.147,254461.0
2019-07-08 15:20:00,51.24,51.25,51.23,51.25,78557.0,43.147,43.1555,43.1386,43.1555,78557.0
2019-07-08 15:25:00,51.24,51.26,51.23,51.25,79488.0,43.147,43.1639,43.1386,43.1555,79488.0
2019-07-08 15:30:00,51.25,51.27,51.24,51.25,120095.0,43.1555,43.1723,43.147,43.1555,120095.0
2019-07-08 15:35:00,51.26,51.28,51.26,51.26,48085.0,43.1639,43.1807,43.1639,43.1639,48085.0
2019-07-08 15:40:00,51.27,51.28,51.25,51.26,97324.0,43.1723,43.1807,43.1555,43.1639,97324.0
2019-07-08 15:45:00,51.26,51.27,51.25,51.27,46926.0,43.1639,43.1723,43.1555,43.1723,46926.0
2019-07-08 15:50:00,51.27,51.27,51.25,51.26,88228.0,43.1723,43.1723,43.1555,43.1639,88228.0
2019-07-08 15:55:00,51.26,51.26,51.23,51.25,167426.0,43.1639,43.1639,43.1386,43.1555,167426.0
2019-07-09 09:30:00,50.86,50.99,50.85,50.99,110814.0,42.8271,42.9365,42.8186,42.9365,110814.0
2019-07-09 09:35:00,50.99,51.01,50.95,50.96,206845.0,42.9365,42.9534,42.9028,42.9113,206845.0
2019-07-09 09:40:00,50.96,50.97,50.93,50.94,37543.0,42.9113,42.9197,42.886,42.8944,37543.0
2019-07-09 09:45:00,50.96,51.01,50.95,51.01,117403.0,42.9113,42.9534,42.9028,42.9534,117403.0
2019-07-09 09:50:00,51.0,51.01,50.97,51.0,72156.0,42.9449,42.9534,42.9197,42.9449,72156.0
2019-07-09 09:55:00,51.0,51.04,50.99,51.04,63904.0,42.9449,42.9786,42.9365,42.9786,63904.0
2019-07-09 10:00:00,51.04,51.09,51.03,51.06,56139.0,42.9786,43.0207,42.9702,42.9955,56139.0
2019-07-09 10:05:00,51.06,51.09,51.05,51.08,55708.0,42.9955,43.0207,42.9871,43.0123,55708.0
2019-07-09 10:10:00,51.09,51.1,51.05,51.05,112495.0,43.0207,43.0292,42.9871,42.9871,112495.0
2019-07-09 10:15:00,51.05,51.07,51.04,51.06,39176.0,42.9871,43.0039,42.9786,42.9955,39176.0
2019-07-09 10:20:00,51.06,51.08,51.05,51.06,58796.0,42.9955,43.0123,42.9871,42.9955,58796.0
2019-07-09 10:25:00,51.06,51.1,51.05,51.09,95413.0,42.9955,43.0292,42.9871,43.0207,95413.0
2019-07-09 10:30:00,51.08,51.1,51.07,51.09,37408.0,43.0123,43.0292,43.0039,43.0207,37408.0
2019-07-09 10:35:00,51.1,51.11,51.08,51.09,87718.0,43.0292,43.0376,43.0123,43.0207,87718.0
2019-07-09 10:40:00,51.1,51.1,51.06,51.08,56524.0,43.0292,43.0292,42.9955,43.0123,56524.0
2019-07-09 10:45:00,51.08,51.1,51.08,51.09,56787.0,43.0123,43.0292,43.0123,43.0207,56787.0
2019-07-09 10:50:00,51.1,51.1,51.08,51.1,57165.0,43.0292,43.0292,43.0123,43.0292,57165.0
2019-07-09 10:55:00,51.1,51.11,51.08,51.08,155056.0,43.0292,43.0376,43.0123,43.0123,155056.0
2019-07-09 11:00:00,51.09,51.11,51.07,51.11,30955.0,43.0207,43.0376,43.0039,43.0376,30955.0
2019-07-09 11:05:00,51.11,51.12,51.09,51.09,94587.0,43.0376,43.046,43.0207,43.0207,94587.0
2019-07-09 11:10:00,51.1,51.11,51.09,51.11,53518.0,43.0292,43.0376,43.0207,43.0376,53518.0
2019-07-09 11:15:00,51.11,51.14,51.09,51.14,63316.0,43.0376,43.0628,43.0207,43.0628,63316.0
2019-07-09 11:20:00,51.13,51.16,51.13,51.14,822899.0,43.0544,43.0797,43.0544,43.0628,822899.0
2019-07-09 11:25:00,51.14,51.14,51.1,51.1,194622.0,43.0628,43.0628,43.0292,43.0292,194622.0
2019-07-09 11:30:00,51.1,51.11,51.09,51.1,116565.0,43.0292,43.0376,43.0207,43.0292,116565.0
2019-07-09 11:35:00,51.09,51.12,51.08,51.12,62657.0,43.0207,43.046,43.0123,43.046,62657.0
2019-07-09 11:40:00,51.12,51.12,51.1,51.1,40981.0,43.046,43.046,43.0292,43.0292,40981.0
2019-07-09 11:45:00,51.11,51.11,51.1,51.11,36090.0,43.0376,43.0376,43.0292,43.0376,36090.0
2019-07-09 11:50:00,51.11,51.12,51.09,51.12,73929.0,43.0376,43.046,43.0207,43.046,73929.0
2019-07-09 11:55:00,51.12,51.14,51.1,51.11,291385.0,43.046,43.0628,43.0292,43.0376,291385.0
2019-07-09 12:00:00,51.12,51.14,51.11,51.13,41787.0,43.046,43.0628,43.0376,43.0544,41787.0
2019-07-09 12:05:00,51.12,51.15,51.12,51.12,62020.0,43.046,43.0713,43.046,43.046,62020.0
2019-07-09 12:10:00,51.13,51.15,51.12,51.14,521536.0,43.0544,43.0713,43.046,43.0628,521536.0
2019-07-09 12:15:00,51.14,51.15,51.09,51.1,69540.0,43.0628,43.0713,43.0207,43.0292,69540.0
2019-07-09 12:20:00,51.1,51.11,51.05,51.06,124466.0,43.0292,43.0376,42.9871,42.9955,124466.0
2019-07-09 12:25:00,51.06,51.08,51.04,51.07,40623.0,42.9955,43.0123,42.9786,43.0039,40623.0
2019-07-09 12:30:00,51.08,51.1,51.06,51.09,94304.0,43.0123,43.0292,42.9955,43.0207,94304.0
2019-07-09 12:35:00,51.08,51.09,51.05,51.08,39910.0,43.0123,43.0207,42.9871,43.0123,39910.0
2019-07-09 12:40:00,51.07,51.09,51.06,51.07,24069.0,43.0039,43.0207,42.9955,43.0039,24069.0
2019-07-09 12:45:00,51.07,51.08,51.06,51.07,25776.0,43.0039,43.0123,42.9955,43.0039,25776.0
2019-07-09 12:50:00,51.08,51.11,51.07,51.09,28308.0,43.0123,43.0376,43.0039,43.0207,28308.0
2019-07-09 12:55:00,51.1,51.12,51.07,51.08,201366.0,43.0292,43.046,43.0039,43.0123,201366.0
2019-07-09 13:00:00,51.08,51.09,51.06,51.06,15330.0,43.0123,43.0207,42.9955,42.9955,15330.0
2019-07-09 13:05:00,51.07,51.1,51.05,51.08,28880.0,43.0039,43.0292,42.9871,43.0123,28880.0
2019-07-09 13:10:00,51.07,51.1,51.07,51.1,99826.0,43.0039,43.0292,43.0039,43.0292,99826.0
2019-07-09 13:15:00,51.1,51.12,51.09,51.12,19405.0,43.0292,43.046,43.0207,43.046,19405.0
2019-07-09 13:20:00,51.11,51.12,51.1,51.12,12938.0,43.0376,43.046,43.0292,43.046,12938.0
2019-07-09 13:25:00,51.11,51.12,51.1,51.1,118294.0,43.0376,43.046,43.0292,43.0292,118294.0
2019-07-09 13:30:00,51.11,51.11,51.09,51.1,70295.0,43.0376,43.0376,43.0207,43.0292,70295.0
2019-07-09 13:35:00,51.1,51.12,51.09,51.1,101887.0,43.0292,43.046,43.0207,43.0292,101887.0
2019-07-09 13:40:00,51.1,51.11,51.08,51.09,30983.0,43.0292,43.0376,43.0123,43.0207,30983.0
2019-07-09 13:45:00,51.08,51.1,51.07,51.08,74949.0,43.0123,43.0292,43.0039,43.0123,74949.0
2019-07-09 13:50:00,51.07,51.08,51.05,51.06,38073.0,43.0039,43.0123,42.9871,42.9955,38073.0
2019-07-09 13:55:00,51.07,51.09,51.06,51.08,19230.0,43.0039,43.0207,42.9955,43.0123,19230.0
2019-07-09 14:00:00,51.08,51.09,51.07,51.07,32360.0,43.0123,43.0207,43.0039,43.0039,32360.0
2019-07-09 14:05:00,51.06,51.08,51.06,51.07,15816.0,42.9955,43.0123,42.9955,43.0039,15816.0
2019-07-09 14:10:00,51.07,51.09,51.06,51.08,24183.0,43.0039,43.0207,42.9955,43.0123,24183.0
2019-07-09 14:15:00,51.08,51.1,51.08,51.09,28671.0,43.0123,43.0292,43.0123,43.0207,28671.0
2019-07-09 14:20:00,51.09,51.1,51.09,51.09,33974.0,43.0207,43.0292,43.0207,43.0207,33974.0
2019-07-09 14:25:00,51.1,51.1,51.08,51.08,38068.0,43.0292,43.0292,43.0123,43.0123,38068.0
2019-07-09 14:30:00,51.09,51.09,51.07,51.08,38128.0,43.0207,43.0207,43.0039,43.0123,38128.0
2019-07-09 14:35:00,51.09,51.1,51.08,51.08,734885.0,43.0207,43.0292,43.0123,43.0123,734885.0
2019-07-09 14:40:00,51.09,51.11,51.08,51.1,28503.0,43.0207,43.0376,43.0123,43.0292,28503.0
2019-07-09 14:45:00,51.11,51.13,51.1,51.11,57963.0,43.0376,43.0544,43.0292,43.0376,57963.0
2019-07-09 14:50:00,51.12,51.13,51.11,51.13,55527.0,43.046,43.0544,43.0376,43.0544,55527.0
2019-07-09 14:55:00,51.12,51.12,51.11,51.11,25010.0,43.046,43.046,43.0376,43.0376,25010.0
2019-07-09 15:00:00,51.11,51.12,51.09,51.11,53741.0,43.0376,43.046,43.0207,43.0376,53741.0
2019-07-09 15:05:00,51.1,51.11,51.07,51.08,480750.0,43.0292,43.0376,43.0039,43.0123,480750.0
2019-07-09 15:10:00,51.08,51.09,51.05,51.06,73165.0,43.0123,43.0207,42.9871,42.9955,73165.0
2019-07-09 15:15:00,51.06,51.07,51.06,51.07,12190.0,42.9955,43.0039,42.9955,43.0039,12190.0
2019-07-09 15:20:00,51.06,51.07,51.05,51.05,41708.0,42.9955,43.0039,42.9871,42.9871,41708.0
2019-07-09 15:25:00,51.05,51.07,51.05,51.07,65364.0,42.9871,43.0039,42.9871,43.0039,65364.0
2019-07-09 15:30:00,51.07,51.09,51.07,51.09,23791.0,43.0039,43.0207,43.0039,43.0207,23791.0
2019-07-09 15:35:00,51.09,51.1,51.08,51.09,17496.0,43.0207,43.0292,43.0123,43.0207,17496.0
2019-07-09 15:40:00,51.09,51.11,51.09,51.11,76946.0,43.0207,43.0376,43.0207,43.0376,76946.0
2019-07-09 15:45:00,51.1,51.12,51.09,51.11,62081.0,43.0292,43.046,43.0207,43.0376,62081.0
2019-07-09 15:50:00,51.11,51.13,51.11,51.12,144392.0,43.0376,43.0544,43.0376,43.046,144392.0
2019-07-09 15:55:00,51.11,51.13,51.07,51.08,793162.0,43.0376,43.0544,43.0039,43.0123,793162.0
2019-07-10 09:30:00,51.63,51.71,51.62,51.69,391030.0,43.4754,43.5428,43.467,43.526,391030.0
2019-07-10 09:35:00,51.69,51.79,51.69,51.75,258430.0,43.526,43.6102,43.526,43.5765,258430.0
2019-07-10 09:40:00,51.75,51.76,51.7,51.73,119239.0,43.5765,43.5849,43.5344,43.5597,119239.0
2019-07-10 09:45:00,51.73,51.77,51.71,51.75,105909.0,43.5597,43.5933,43.5428,43.5765,105909.0
2019-07-10 09:50:00,51.75,51.76,51.72,51.73,110771.0,43.5765,43.5849,43.5512,43.5597,110771.0
2019-07-10 09:55:00,51.72,51.72,51.68,51.69,124047.0,43.5512,43.5512,43.5175,43.526,124047.0
2019-07-10 10:00:00,51.69,51.69,51.64,51.64,225438.0,43.526,43.526,43.4839,43.4839,225438.0
2019-07-10 10:05:00,51.64,51.66,51.58,51.64,237443.0,43.4839,43.5007,43.4333,43.4839,237443.0
2019-07-10 10:10:00,51.64,51.65,51.61,51.63,101508.0,43.4839,43.4923,43.4586,43.4754,101508.0
2019-07-10 10:15:00,51.64,51.65,51.6,51.64,104110.0,43.4839,43.4923,43.4502,43.4839,104110.0
2019-07-10 10:20:00,51.65,51.67,51.6,51.61,1441024.0,43.4923,43.5091,43.4502,43.4586,1441024.0
2019-07-10 10:25:00,51.61,51.62,51.55,51.56,373157.0,43.4586,43.467,43.4081,43.4165,373157.0
2019-07-10 10:30:00,51.56,51.59,51.56,51.58,83846.0,43.4165,43.4418,43.4165,43.4333,83846.0
2019-07-10 10:35:00,51.58,51.64,51.55,51.63,81101.0,43.4333,43.4839,43.4081,43.4754,81101.0
2019-07-10 10:40:00,51.62,51.62,51.55,51.6,93474.0,43.467,43.467,43.4081,43.4502,93474.0
2019-07-10 10:45:00,51.59,51.64,51.58,51.6,52217.0,43.4418,43.4839,43.4333,43.4502,52217.0
2019-07-10 10:50:00,51.59,51.59,51.52,51.54,86049.0,43.4418,43.4418,43.3828,43.3997,86049.0
2019-07-10 10:55:00,51.53,51.56,51.52,51.53,65785.0,43.3912,43.4165,43.3828,43.3912,65785.0
2019-07-10 11:00:00,51.53,51.53,51.5,51.51,155555.0,43.3912,43.3912,43.366,43.3744,155555.0
2019-07-10 11:05:00,51.52,51.54,51.5,51.5,140929.0,43.3828,43.3997,43.366,43.366,140929.0
2019-07-10 11:10:00,51.51,51.52,51.48,51.51,77165.0,43.3744,43.3828,43.3491,43.3744,77165.0
2019-07-10 11:15:00,51.52,51.52,51.47,51.48,191402.0,43.3828,43.3828,43.3407,43.3491,191402.0
2019-07-10 11:20:00,51.49,51.53,51.47,51.51,132427.0,43.3576,43.3912,43.3407,43.3744,132427.0
2019-07-10 11:25:00,51.5,51.53,51.49,51.53,388102.0,43.366,43.3912,43.3576,43.3912,388102.0
2019-07-10 11:30:00,51.52,51.55,51.51,51.54,175229.0,43.3828,43.4081,43.3744,43.3997,175229.0
2019-07-10 11:35:00,51.55,51.58,51.53,51.55,86113.0,43.4081,43.4333,43.3912,43.4081,86113.0
2019-07-10 11:40:00,51.56,51.58,51.55,51.58,77553.0,43.4165,43.4333,43.4081,43.4333,77553.0
2019-07-10 11:45:00,51.58,51.6,51.56,51.58,141512.0,43.4333,43.4502,43.4165,43.4333,141512.0
2019-07-10 11:50:00,51.58,51.59,51.56,51.58,51820.0,43.4333,43.4418,43.4165,43.4333,51820.0
2019-07-10 11:55:00,51.58,51.6,51.57,51.6,41581.0,43.4333,43.4502,43.4249,43.4502,41581.0
2019-07-10 12:00:00,51.6,51.61,51.56,51.56,61826.0,43.4502,43.4586,43.4165,43.4165,61826.0
2019-07-10 12:05:00,51.56,51.6,51.55,51.57,114970.0,43.4165,43.4502,43.4081,43.4249,114970.0
2019-07-10 12:10:00,51.57,51.57,51.54,51.54,83570.0,43.4249,43.4249,43.3997,43.3997,83570.0
2019-07-10 12:15:00,51.55,51.57,51.54,51.55,37879.0,43.4081,43.4249,43.3997,43.4081,37879.0
2019-07-10 12:20:00,51.56,51.57,51.54,51.55,79979.0,43.4165,43.4249,43.3997,43.4081,79979.0
2019-07-10 12:25:00,51.55,51.57,51.53,51.56,130017.0,43.4081,43.4249,43.3912,43.4165,130017.0
2019-07-10 12:30:00,51.56,51.58,51.55,51.58,22864.0,43.4165,43.4333,43.4081,43.4333,22864.0
2019-07-10 12:35:00,51.57,51.59,51.57,51.58,46958.0,43.4249,43.4418,43.4249,43.4333,46958.0
2019-07-10 12:40:00,51.58,51.6,51.57,51.6,10002.0,43.4333,43.4502,43.4249,43.4502,10002.0
2019-07-10 12:45:00,51.6,51.61,51.58,51.6,36995.0,43.4502,43.4586,43.4333,43.4502,36995.0
2019-07-10 12:50:00,51.6,51.62,51.58,51.6,19393.0,43.4502,43.467,43.4333,43.4502,19393.0
2019-07-10 12:55:00,51.59,51.62,51.58,51.62,76787.0,43.4418,43.467,43.4333,43.467,76787.0
2019-07-10 13:00:00,51.61,51.63,51.59,51.6,84215.0,43.4586,43.4754,43.4418,43.4502,84215.0
2019-07-10 13:05:00,51.59,51.62,51.59,51.61,51955.0,43.4418,43.467,43.4418,43.4586,51955.0
2019-07-10 13:10:00,51.61,51.62,51.59,51.61,34629.0,43.4586,43.467,43.4418,43.4586,34629.0
2019-07-10 13:15:00,51.61,51.63,51.59,51.62,85279.0,43.4586,43.4754,43.4418,43.467,85279.0
2019-07-10 13:20:00,51.62,51.63,51.61,51.63,40026.0,43.467,43.4754,43.4586,43.4754,40026.0
2019-07-10 13:25:00,51.62,51.64,51.6,51.63,141001.0,43.467,43.4839,43.4502,43.4754,141001.0
2019-07-10 13:30:00,51.63,51.67,51.62,51.65,83708.0,43.4754,43.5091,43.467,43.4923,83708.0
2019-07-10 13:35:00,51.65,51.66,51.65,51.66,8664.0,43.4923,43.5007,43.4923,43.5007,8664.0
2019-07-10 13:40:00,51.67,51.68,51.66,51.68,54888.0,43.5091,43.5175,43.5007,43.5175,54888.0
2019-07-10 13:45:00,51.67,51.69,51.66,51.66,78385.0,43.5091,43.526,43.5007,43.5007,78385.0
2019-07-10 13:50:00,51.65,51.66,51.65,51.66,17646.0,43.4923,43.5007,43.4923,43.5007,17646.0
2019-07-10 13:55:00,51.65,51.66,51.63,51.64,101968.0,43.4923,43.5007,43.4754,43.4839,101968.0
2019-07-10 14:00:00,51.65,51.7,51.64,51.68,116762.0,43.4923,43.5344,43.4839,43.5175,116762.0
2019-07-10 14:05:00,51.67,51.68,51.62,51.63,64938.0,43.5091,43.5175,43.467,43.4754,64938.0
2019-07-10 14:10:00,51.62,51.64,51.6,51.6,72566.0,43.467,43.4839,43.4502,43.4502,72566.0
2019-07-10 14:15:00,51.6,51.6,51.55,51.55,62626.0,43.4502,43.4502,43.4081,43.4081,62626.0
2019-07-10 14:20:00,51.56,51.57,51.54,51.54,49248.0,43.4165,43.4249,43.3997,43.3997,49248.0
2019-07-10 14:25:00,51.54,51.56,51.53,51.55,77698.0,43.3997,43.4165,43.3912,43.4081,77698.0
2019-07-10 14:30:00,51.54,51.57,51.53,51.55,42970.0,43.3997,43.4249,43.3912,43.4081,42970.0
2019-07-10 14:35:00,51.54,51.56,51.52,51.52,76654.0,43.3997,43.4165,43.3828,43.3828,76654.0
2019-07-10 14:40:00,51.52,51.54,51.51,51.53,43796.0,43.3828,43.3997,43.3744,43.3912,43796.0
2019-07-10 14:45:00,51.52,51.53,51.48,51.5,52864.0,43.3828,43.3912,43.3491,43.366,52864.0
2019-07-10 14:50:00,51.49,51.52,51.49,51.51,84276.0,43.3576,43.3828,43.3576,43.3744,84276.0
2019-07-10 14:55:00,51.5,51.53,51.5,51.51,63181.0,43.366,43.3912,43.366,43.3744,63181.0
2019-07-10 15:00:00,51.52,51.53,51.5,51.52,74645.0,43.3828,43.3912,43.366,43.3828,74645.0
2019-07-10 15:05:00,51.52,51.56,51.5,51.54,73709.0,43.3828,43.4165,43.366,43.3997,73709.0
2019-07-10 15:10:00,51.55,51.58,51.53,51.57,51028.0,43.4081,43.4333,43.3912,43.4249,51028.0
2019-07-10 15:15:00,51.57,51.58,51.54,51.55,46635.0,43.4249,43.4333,43.3997,43.4081,46635.0
2019-07-10 15:20:00,51.55,51.57,51.54,51.55,57740.0,43.4081,43.4249,43.3997,43.4081,57740.0
2019-07-10 15:25:00,51.56,51.58,51.55,51.56,222273.0,43.4165,43.4333,43.4081,43.4165,222273.0
2019-07-10 15:30:00,51.57,51.59,51.56,51.58,34929.0,43.4249,43.4418,43.4165,43.4333,34929.0
2019-07-10 15:35:00,51.59,51.59,51.54,51.55,123853.0,43.4418,43.4418,43.3997,43.4081,123853.0
2019-07-10 15:40:00,51.55,51.57,51.53,51.56,114686.0,43.4081,43.4249,43.3912,43.4165,114686.0
2019-07-10 15:45:00,51.57,51.57,51.53,51.55,207197.0,43.4249,43.4249,43.3912,43.4081,207197.0
2019-07-10 15:50:00,51.54,51.57,51.54,51.57,400315.0,43.3997,43.4249,43.3997,43.4249,400315.0
2019-07-10 15:55:00,51.56,51.58,51.51,51.54,833644.0,43.4165,43.4333,43.3744,43.3997,833644.0
2019-07-11 09:30:00,51.69,51.7,51.59,51.66,247992.0,43.526,43.5344,43.4418,43.5007,247992.0
2019-07-11 09:35:00,51.66,51.71,51.65,51.69,198080.0,43.5007,43.5428,43.4923,43.526,198080.0
2019-07-11 09:40:00,51.69,51.69,51.65,51.66,141326.0,43.526,43.526,43.4923,43.5007,141326.0
2019-07-11 09:45:00,51.66,51.69,51.63,51.64,131224.0,43.5007,43.526,43.4754,43.4839,131224.0
2019-07-11 09:50:00,51.64,51.65,51.6,51.61,86716.0,43.4839,43.4923,43.4502,43.4586,86716.0
2019-07-11 09:55:00,51.61,51.64,51.6,51.62,155998.0,43.4586,43.4839,43.4502,43.467,155998.0
2019-07-11 10:00:00,51.62,51.63,51.56,51.57,134885.0,43.467,43.4754,43.4165,43.4249,134885.0
2019-07-11 10:05:00,51.57,51.57,51.52,51.57,165527.0,43.4249,43.4249,43.3828,43.4249,165527.0
2019-07-11 10:10:00,51.57,51.62,51.55,51.58,257686.0,43.4249,43.467,43.4081,43.4333,257686.0
2019-07-11 10:15:00,51.58,51.58,51.53,51.53,145878.0,43.4333,43.4333,43.3912,43.3912,145878.0
2019-07-11 10:20:00,51.53,51.54,51.5,51.52,88942.0,43.3912,43.3997,43.366,43.3828,88942.0
2019-07-11 10:25:00,51.52,51.53,51.5,51.52,149889.0,43.3828,43.3912,43.366,43.3828,149889.0
2019-07-11 10:30:00,51.52,51.54,51.47,51.47,159267.0,43.3828,43.3997,43.3407,43.3407,159267.0
2019-07-11 10:35:00,51.47,51.49,51.43,51.44,87697.0,43.3407,43.3576,43.307,43.3155,87697.0
2019-07-11 10:40:00,51.44,51.46,51.4,51.41,29582.0,43.3155,43.3323,43.2818,43.2902,29582.0
2019-07-11 10:45:00,51.41,51.47,51.41,51.46,48908.0,43.2902,43.3407,43.2902,43.3323,48908.0
2019-07-11 10:50:00,51.46,51.49,51.45,51.48,42813.0,43.3323,43.3576,43.3239,43.3491,42813.0
2019-07-11 10:55:00,51.48,51.48,51.43,51.46,83960.0,43.3491,43.3491,43.307,43.3323,83960.0
2019-07-11 11:00:00,51.47,51.47,51.42,51.44,122933.0,43.3407,43.3407,43.2986,43.3155,122933.0
2019-07-11 11:05:00,51.44,51.45,51.41,51.44,47988.0,43.3155,43.3239,43.2902,43.3155,47988.0
2019-07-11 11:10:00,51.44,51.5,51.43,51.49,73926.0,43.3155,43.366,43.307,43.3576,73926.0
2019-07-11 11:15:00,51.49,51.52,51.48,51.5,132935.0,43.3576,43.3828,43.3491,43.366,132935.0
2019-07-11 11:20:00,51.49,51.51,51.49,51.51,121123.0,43.3576,43.3744,43.3576,43.3744,121123.0
2019-07-11 11:25:00,51.5,51.52,51.49,51.5,310167.0,43.366,43.3828,43.3576,43.366,310167.0
2019-07-11 11:30:00,51.5,51.53,51.49,51.51,165304.0,43.366,43.3912,43.3576,43.3744,165304.0
2019-07-11 11:35:00,51.51,51.52,51.49,51.51,129456.0,43.3744,43.3828,43.3576,43.3744,129456.0
2019-07-11 11:40:00,51.51,51.52,51.48,51.5,49883.0,43.3744,43.3828,43.3491,43.366,49883.0
2019-07-11 11:45:00,51.49,51.54,51.49,51.54,122365.0,43.3576,43.3997,43.3576,43.3997,122365.0
2019-07-11 11:50:00,51.53,51.54,51.52,51.54,63396.0,43.3912,43.3997,43.3828,43.3997,63396.0
2019-07-11 11:55:00,51.53,51.55,51.52,51.53,53013.0,43.3912,43.4081,43.3828,43.3912,53013.0
2019-07-11 12:00:00,51.53,51.56,51.52,51.54,79411.0,43.3912,43.4165,43.3828,43.3997,79411.0
2019-07-11 12:05:00,51.54,51.56,51.53,51.55,126233.0,43.3997,43.4165,43.3912,43.4081,126233.0
2019-07-11 12:10:00,51.55,51.56,51.53,51.53,78294.0,43.4081,43.4165,43.3912,43.3912,78294.0
2019-07-11 12:15:00,51.54,51.55,51.53,51.53,94342.0,43.3997,43.4081,43.3912,43.3912,94342.0
2019-07-11 12:20:00,51.53,51.54,51.51,51.54,44526.0,43.3912,43.3997,43.3744,43.3997,44526.0
2019-07-11 12:25:00,51.53,51.53,51.49,51.5,40222.0,43.3912,43.3912,43.3576,43.366,40222.0
2019-07-11 12:30:00,51.5,51.51,51.48,51.49,31333.0,43.366,43.3744,43.3491,43.3576,31333.0
2019-07-11 12:35:00,51.5,51.53,51.49,51.52,171308.0,43.366,43.3912,43.3576,43.3828,171308.0
2019-07-11 12:40:00,51.53,51.53,51.51,51.51,89675.0,43.3912,43.3912,43.3744,43.3744,89675.0
2019-07-11 12:45:00,51.52,51.54,51.51,51.53,73205.0,43.3828,43.3997,43.3744,43.3912,73205.0
2019-07-11 12:50:00,51.53,51.54,51.52,51.53,87354.0,43.3912,43.3997,43.3828,43.3912,87354.0
2019-07-11 12:55:00,51.52,51.54,51.52,51.54,15841.0,43.3828,43.3997,43.3828,43.3997,15841.0
2019-07-11 13:00:00,51.54,51.55,51.49,51.51,163704.0,43.3997,43.4081,43.3576,43.3744,163704.0
2019-07-11 13:05:00,51.5,51.51,51.46,51.47,112968.0,43.366,43.3744,43.3323,43.3407,112968.0
2019-07-11 13:10:00,51.46,51.49,51.46,51.48,136617.0,43.3323,43.3576,43.3323,43.3491,136617.0
2019-07-11 13:15:00,51.48,51.5,51.47,51.47,31970.0,43.3491,43.366,43.3407,43.3407,31970.0
2019-07-11 13:20:00,51.47,51.48,51.45,51.46,77361.0,43.3407,43.3491,43.3239,43.3323,77361.0
2019-07-11 13:25:00,51.46,51.47,51.4,51.4,87682.0,43.3323,43.3407,43.2818,43.2818,87682.0
2019-07-11 13:30:00,51.41,51.42,51.38,51.38,211743.0,43.2902,43.2986,43.2649,43.2649,211743.0
2019-07-11 13:35:00,51.38,51.39,51.34,51.39,219864.0,43.2649,43.2734,43.2312,43.2734,219864.0
2019-07-11 13:40:00,51.39,51.4,51.35,51.36,60953.0,43.2734,43.2818,43.2397,43.2481,60953.0
2019-07-11 13:45:00,51.36,51.37,51.32,51.33,103515.0,43.2481,43.2565,43.2144,43.2228,103515.0
2019-07-11 13:50:00,51.33,51.35,51.31,51.35,65358.0,43.2228,43.2397,43.206,43.2397,65358.0
2019-07-11 13:55:00,51.35,51.36,51.33,51.35,26401.0,43.2397,43.2481,43.2228,43.2397,26401.0
2019-07-11 14:00:00,51.34,51.38,51.34,51.38,33350.0,43.2312,43.2649,43.2312,43.2649,33350.0
2019-07-11 14:05:00,51.37,51.39,51.36,51.39,28885.0,43.2565,43.2734,43.2481,43.2734,28885.0
2019-07-11 14:10:00,51.39,51.39,51.36,51.38,62828.0,43.2734,43.2734,43.2481,43.2649,62828.0
2019-07-11 14:15:00,51.39,51.39,51.35,51.36,34683.0,43.2734,43.2734,43.2397,43.2481,34683.0
2019-07-11 14:20:00,51.36,51.38,51.35,51.37,168008.0,43.2481,43.2649,43.2397,43.2565,168008.0
2019-07-11 14:25:00,51.38,51.39,51.37,51.38,48805.0,43.2649,43.2734,43.2565,43.2649,48805.0
2019-07-11 14:30:00,51.39,51.42,51.38,51.41,43105.0,43.2734,43.2986,43.2649,43.2902,43105.0
2019-07-11 14:35:00,51.41,51.44,51.4,51.42,62329.0,43.2902,43.3155,43.2818,43.2986,62329.0
2019-07-11 14:40:00,51.43,51.5,51.42,51.5,327231.0,43.307,43.366,43.2986,43.366,327231.0
2019-07-11 14:45:00,51.49,51.49,51.46,51.47,114022.0,43.3576,43.3576,43.3323,43.3407,114022.0
2019-07-11 14:50:00,51.46,51.48,51.45,51.48,54559.0,43.3323,43.3491,43.3239,43.3491,54559.0
2019-07-11 14:55:00,51.47,51.49,51.47,51.48,61326.0,43.3407,43.3576,43.3407,43.3491,61326.0
2019-07-11 15:00:00,51.48,51.49,51.47,51.48,56629.0,43.3491,43.3576,43.3407,43.3491,56629.0
2019-07-11 15:05:00,51.47,51.48,51.45,51.46,90029.0,43.3407,43.3491,43.3239,43.3323,90029.0
2019-07-11 15:10:00,51.46,51.46,51.45,51.45,32791.0,43.3323,43.3323,43.3239,43.3239,32791.0
2019-07-11 15:15:00,51.46,51.46,51.43,51.43,78193.0,43.3323,43.3323,43.307,43.307,78193.0
2019-07-11 15:20:00,51.44,51.44,51.41,51.42,141087.0,43.3155,43.3155,43.2902,43.2986,141087.0
2019-07-11 15:25:00,51.43,51.45,51.42,51.45,40732.0,43.307,43.3239,43.2986,43.3239,40732.0
2019-07-11 15:30:00,51.44,51.47,51.44,51.47,37697.0,43.3155,43.3407,43.3155,43.3407,37697.0
2019-07-11 15:35:00,51.47,51.47,51.44,51.45,121082.0,43.3407,43.3407,43.3155,43.3239,121082.0
2019-07-11 15:40:00,51.45,51.45,51.43,51.45,49158.0,43.3239,43.3239,43.307,43.3239,49158.0
2019-07-11 15:45:00,51.45,51.46,51.43,51.46,76262.0,43.3239,43.3323,43.307,43.3323,76262.0
2019-07-11 15:50:00,51.46,51.48,51.45,51.47,136220.0,43.3323,43.3491,43.3239,43.3407,136220.0
2019-07-11 15:55:00,51.47,51.48,51.42,51.46,643586.0,43.3407,43.3491,43.2986,43.3323,643586.0
2019-07-12 09:30:00,51.48,51.51,51.46,51.48,175919.0,43.3491,43.3744,43.3323,43.3491,175919.0
2019-07-12 09:35:00,51.48,51.52,51.45,51.51,153555.0,43.3491,43.3828,43.3239,43.3744,153555.0
2019-07-12 09:40:00,51.51,51.53,51.48,51.5,216546.0,43.3744,43.3912,43.3491,43.366,216546.0
2019-07-12 09:45:00,51.49,51.53,51.49,51.51,66612.0,43.3576,43.3912,43.3576,43.3744,66612.0
2019-07-12 09:50:00,51.51,51.51,51.48,51.49,60822.0,43.3744,43.3744,43.3491,43.3576,60822.0
2019-07-12 09:55:00,51.49,51.5,51.45,51.45,54548.0,43.3576,43.366,43.3239,43.3239,54548.0
2019-07-12 10:00:00,51.45,51.47,51.43,51.44,110693.0,43.3239,43.3407,43.307,43.3155,110693.0
2019-07-12 10:05:00,51.44,51.46,51.42,51.45,22588.0,43.3155,43.3323,43.2986,43.3239,22588.0
2019-07-12 10:10:00,51.45,51.45,51.41,51.42,61881.0,43.3239,43.3239,43.2902,43.2986,61881.0
2019-07-12 10:15:00,51.41,51.43,51.39,51.43,58621.0,43.2902,43.307,43.2734,43.307,58621.0
2019-07-12 10:20:00,51.42,51.43,51.4,51.41,29650.0,43.2986,43.307,43.2818,43.2902,29650.0
2019-07-12 10:25:00,51.4,51.42,51.39,51.42,16264.0,43.2818,43.2986,43.2734,43.2986,16264.0
2019-07-12 10:30:00,51.42,51.43,51.38,51.39,86765.0,43.2986,43.307,43.2649,43.2734,86765.0
2019-07-12 10:35:00,51.39,51.41,51.37,51.38,98561.0,43.2734,43.2902,43.2565,43.2649,98561.0
2019-07-12 10:40:00,51.38,51.4,51.35,51.36,42895.0,43.2649,43.2818,43.2397,43.2481,42895.0
2019-07-12 10:45:00,51.35,51.36,51.33,51.35,95564.0,43.2397,43.2481,43.2228,43.2397,95564.0
2019-07-12 10:50:00,51.35,51.36,51.31,51.32,163758.0,43.2397,43.2481,43.206,43.2144,163758.0
2019-07-12 10:55:00,51.33,51.34,51.3,51.33,69091.0,43.2228,43.2312,43.1976,43.2228,69091.0
2019-07-12 11:00:00,51.33,51.33,51.3,51.32,20808.0,43.2228,43.2228,43.1976,43.2144,20808.0
2019-07-12 11:05:00,51.32,51.32,51.29,51.31,45450.0,43.2144,43.2144,43.1891,43.206,45450.0
2019-07-12 11:10:00,51.31,51.33,51.3,51.33,43860.0,43.206,43.2228,43.1976,43.2228,43860.0
2019-07-12 11:15:00,51.33,51.4,51.32,51.39,126474.0,43.2228,43.2818,43.2144,43.2734,126474.0
2019-07-12 11:20:00,51.39,51.4,51.37,51.38,62928.0,43.2734,43.2818,43.2565,43.2649,62928.0
2019-07-12 11:25:00,51.38,51.42,51.38,51.41,166204.0,43.2649,43.2986,43.2649,43.2902,166204.0
2019-07-12 11:30:00,51.41,51.41,51.4,51.4,18096.0,43.2902,43.2902,43.2818,43.2818,18096.0
2019-07-12 11:35:00,51.39,51.42,51.39,51.41,213588.0,43.2734,43.2986,43.2734,43.2902,213588.0
2019-07-12 11:40:00,51.41,51.42,51.37,51.39,74251.0,43.2902,43.2986,43.2565,43.2734,74251.0
2019-07-12 11:45:00,51.39,51.4,51.39,51.39,10711.0,43.2734,43.2818,43.2734,43.2734,10711.0
2019-07-12 11:50:00,51.4,51.4,51.38,51.39,29358.0,43.2818,43.2818,43.2649,43.2734,29358.0
2019-07-12 11:55:00,51.39,51.42,51.38,51.41,42146.0,43.2734,43.2986,43.2649,43.2902,42146.0
2019-07-12 12:00:00,51.41,51.44,51.4,51.43,67080.0,43.2902,43.3155,43.2818,43.307,67080.0
2019-07-12 12:05:00,51.44,51.45,51.43,51.44,26967.0,43.3155,43.3239,43.307,43.3155,26967.0
2019-07-12 12:10:00,51.44,51.46,51.44,51.46,28306.0,43.3155,43.3323,43.3155,43.3323,28306.0
2019-07-12 12:15:00,51.46,51.47,51.45,51.47,25175.0,43.3323,43.3407,43.3239,43.3407,25175.0
2019-07-12 12:20:00,51.47,51.47,51.45,51.46,29080.0,43.3407,43.3407,43.3239,43.3323,29080.0
2019-07-12 12:25:00,51.46,51.48,51.46,51.47,22898.0,43.3323,43.3491,43.3323,43.3407,22898.0
2019-07-12 12:30:00,51.48,51.49,51.45,51.46,70817.0,43.3491,43.3576,43.3239,43.3323,70817.0
2019-07-12 12:35:00,51.46,51.48,51.45,51.48,41168.0,43.3323,43.3491,43.3239,43.3491,41168.0
2019-07-12 12:40:00,51.47,51.48,51.46,51.48,39467.0,43.3407,43.3491,43.3323,43.3491,39467.0
2019-07-12 12:45:00,51.48,51.51,51.47,51.51,57184.0,43.3491,43.3744,43.3407,43.3744,57184.0
2019-07-12 12:50:00,51.51,51.52,51.5,51.51,128953.0,43.3744,43.3828,43.366,43.3744,128953.0
2019-07-12 12:55:00,51.51,51.53,51.5,51.53,37624.0,43.3744,43.3912,43.366,43.3912,37624.0
2019-07-12 13:00:00,51.53,51.54,51.52,51.53,96490.0,43.3912,43.3997,43.3828,43.3912,96490.0
2019-07-12 13:05:00,51.53,51.54,51.51,51.52,30946.0,43.3912,43.3997,43.3744,43.3828,30946.0
2019-07-12 13:10:00,51.52,51.52,51.5,51.5,13235.0,43.3828,43.3828,43.366,43.366,13235.0
2019-07-12 13:15:00,51.51,51.51,51.49,51.5,29662.0,43.3744,43.3744,43.3576,43.366,29662.0
2019-07-12 13:20:00,51.49,51.51,51.49,51.5,30487.0,43.3576,43.3744,43.3576,43.366,30487.0
2019-07-12 13:25:00,51.5,51.5,51.49,51.5,18762.0,43.366,43.366,43.3576,43.366,18762.0
2019-07-12 13:30:00,51.5,51.5,51.48,51.5,113911.0,43.366,43.366,43.3491,43.366,113911.0
2019-07-12 13:35:00,51.49,51.5,51.48,51.48,121161.0,43.3576,43.366,43.3491,43.3491,121161.0
2019-07-12 13:40:00,51.48,51.49,51.47,51.47,17107.0,43.3491,43.3576,43.3407,43.3407,17107.0
2019-07-12 13:45:00,51.48,51.48,51.46,51.47,26132.0,43.3491,43.3491,43.3323,43.3407,26132.0
2019-07-12 13:50:00,51.47,51.48,51.46,51.47,31066.0,43.3407,43.3491,43.3323,43.3407,31066.0
2019-07-12 13:55:00,51.47,51.48,51.46,51.46,33818.0,43.3407,43.3491,43.3323,43.3323,33818.0
2019-07-12 14:00:00,51.47,51.48,51.46,51.47,49766.0,43.3407,43.3491,43.3323,43.3407,49766.0
2019-07-12 14:05:00,51.47,51.48,51.46,51.47,39064.0,43.3407,43.3491,43.3323,43.3407,39064.0
2019-07-12 14:10:00,51.48,51.48,51.47,51.48,27458.0,43.3491,43.3491,43.3407,43.3491,27458.0
2019-07-12 14:15:00,51.48,51.48,51.47,51.48,42297.0,43.3491,43.3491,43.3407,43.3491,42297.0
2019-07-12 14:20:00,51.48,51.5,51.47,51.48,94781.0,43.3491,43.366,43.3407,43.3491,94781.0
2019-07-12 14:25:00,51.49,51.5,51.48,51.5,87682.0,43.3576,43.366,43.3491,43.366,87682.0
2019-07-12 14:30:00,51.49,51.51,51.49,51.51,59046.0,43.3576,43.3744,43.3576,43.3744,59046.0
2019-07-12 14:35:00,51.51,51.51,51.5,51.51,39139.0,43.3744,43.3744,43.366,43.3744,39139.0
2019-07-12 14:40:00,51.5,51.51,51.48,51.48,57844.0,43.366,43.3744,43.3491,43.3491,57844.0
2019-07-12 14:45:00,51.49,51.5,51.48,51.49,66763.0,43.3576,43.366,43.3491,43.3576,66763.0
2019-07-12 14:50:00,51.49,51.5,51.46,51.47,36663.0,43.3576,43.366,43.3323,43.3407,36663.0
2019-07-12 14:55:00,51.47,51.49,51.45,51.48,42600.0,43.3407,43.3576,43.3239,43.3491,42600.0
2019-07-12 15:00:00,51.48,51.49,51.46,51.47,54296.0,43.3491,43.3576,43.3323,43.3407,54296.0
2019-07-12 15:05:00,51.46,51.48,51.46,51.48,41581.0,43.3323,43.3491,43.3323,43.3491,41581.0
2019-07-12 15:10:00,51.48,51.48,51.46,51.47,67106.0,43.3491,43.3491,43.3323,43.3407,67106.0
2019-07-12 15:15:00,51.47,51.49,51.46,51.48,34723.0,43.3407,43.3576,43.3323,43.3491,34723.0
2019-07-12 15:20:00,51.49,51.5,51.48,51.49,98277.0,43.3576,43.366,43.3491,43.3576,98277.0
2019-07-12 15:25:00,51.49,51.5,51.46,51.47,179885.0,43.3576,43.366,43.3323,43.3407,179885.0
2019-07-12 15:30:00,51.47,51.49,51.46,51.48,65320.0,43.3407,43.3576,43.3323,43.3491,65320.0
2019-07-12 15:35:00,51.48,51.49,51.47,51.48,30285.0,43.3491,43.3576,43.3407,43.3491,30285.0
2019-07-12 15:40:00,51.48,51.5,51.47,51.47,40794.0,43.3491,43.366,43.3407,43.3407,40794.0
2019-07-12 15:45:00,51.47,51.48,51.46,51.48,33525.0,43.3407,43.3491,43.3323,43.3491,33525.0
2019-07-12 15:50:00,51.47,51.48,51.46,51.48,53892.0,43.3407,43.3491,43.3323,43.3491,53892.0
2019-07-12 15:55:00,51.48,51.5,51.47,51.47,300800.0,43.3491,43.366,43.3407,43.3407,300800.0
2019-07-15 09:30:00,51.66,51.72,51.64,51.7,215899.0,43.5007,43.5512,43.4839,43.5344,215899.0
2019-07-15 09:35:00,51.7,51.73,51.69,51.71,107739.0,43.5344,43.5597,43.526,43.5428,107739.0
2019-07-15 09:40:00,51.72,51.75,51.71,51.72,90870.0,43.5512,43.5765,43.5428,43.5512,90870.0
2019-07-15 09:45:00,51.73,51.73,51.66,51.66,91970.0,43.5597,43.5597,43.5007,43.5007,91970.0
2019-07-15 09:50:00,51.66,51.67,51.64,51.66,87216.0,43.5007,43.5091,43.4839,43.5007,87216.0
2019-07-15 09:55:00,51.66,51.67,51.63,51.66,288557.0,43.5007,43.5091,43.4754,43.5007,288557.0
2019-07-15 10:00:00,51.67,51.68,51.65,51.65,107597.0,43.5091,43.5175,43.4923,43.4923,107597.0
2019-07-15 10:05:00,51.66,51.66,51.63,51.64,118547.0,43.5007,43.5007,43.4754,43.4839,118547.0
2019-07-15 10:10:00,51.64,51.65,51.61,51.62,107637.0,43.4839,43.4923,43.4586,43.467,107637.0
2019-07-15 10:15:00,51.61,51.63,51.61,51.63,132961.0,43.4586,43.4754,43.4586,43.4754,132961.0
2019-07-15 10:20:00,51.63,51.67,51.62,51.66,705015.0,43.4754,43.5091,43.467,43.5007,705015.0
2019-07-15 10:25:00,51.66,51.67,51.64,51.67,88741.0,43.5007,43.5091,43.4839,43.5091,88741.0
2019-07-15 10:30:00,51.67,51.7,51.66,51.68,48797.0,43.5091,43.5344,43.5007,43.5175,48797.0
2019-07-15 10:35:00,51.68,51.7,51.66,51.67,109714.0,43.5175,43.5344,43.5007,43.5091,109714.0
2019-07-15 10:40:00,51.66,51.68,51.65,51.65,64401.0,43.5007,43.5175,43.4923,43.4923,64401.0
2019-07-15 10:45:00,51.65,51.67,51.63,51.66,47892.0,43.4923,43.5091,43.4754,43.5007,47892.0
2019-07-15 10:50:00,51.67,51.71,51.66,51.71,33094.0,43.5091,43.5428,43.5007,43.5428,33094.0
2019-07-15 10:55:00,51.7,51.72,51.7,51.71,34453.0,43.5344,43.5512,43.5344,43.5428,34453.0
2019-07-15 11:00:00,51.71,51.73,51.7,51.71,43661.0,43.5428,43.5597,43.5344,43.5428,43661.0
2019-07-15 11:05:00,51.71,51.72,51.68,51.71,102028.0,43.5428,43.5512,43.5175,43.5428,102028.0
2019-07-15 11:10:00,51.71,51.71,51.69,51.7,68239.0,43.5428,43.5428,43.526,43.5344,68239.0
2019-07-15 11:15:00,51.7,51.74,51.7,51.73,36935.0,43.5344,43.5681,43.5344,43.5597,36935.0
2019-07-15 11:20:00,51.73,51.74,51.72,51.74,55790.0,43.5597,43.5681,43.5512,43.5681,55790.0
2019-07-15 11:25:00,51.73,51.74,51.7,51.71,38342.0,43.5597,43.5681,43.5344,43.5428,38342.0
2019-07-15 11:30:00,51.71,51.71,51.67,51.67,100800.0,43.5428,43.5428,43.5091,43.5091,100800.0
2019-07-15 11:35:00,51.67,51.69,51.67,51.68,573823.0,43.5091,43.526,43.5091,43.5175,573823.0
2019-07-15 11:40:00,51.69,51.7,51.68,51.69,46839.0,43.526,43.5344,43.5175,43.526,46839.0
2019-07-15 11:45:00,51.69,51.69,51.66,51.66,31533.0,43.526,43.526,43.5007,43.5007,31533.0
2019-07-15 11:50:00,51.66,51.68,51.66,51.68,88709.0,43.5007,43.5175,43.5007,43.5175,88709.0
2019-07-15 11:55:00,51.68,51.69,51.66,51.69,64257.0,43.5175,43.526,43.5007,43.526,64257.0
2019-07-15 12:00:00,51.69,51.7,51.68,51.7,25504.0,43.526,43.5344,43.5175,43.5344,25504.0
2019-07-15 12:05:00,51.7,51.7,51.66,51.66,65592.0,43.5344,43.5344,43.5007,43.5007,65592.0
2019-07-15 12:10:00,51.66,51.67,51.65,51.67,27761.0,43.5007,43.5091,43.4923,43.5091,27761.0
2019-07-15 12:15:00,51.66,51.68,51.66,51.68,503634.0,43.5007,43.5175,43.5007,43.5175,503634.0
2019-07-15 12:20:00,51.67,51.69,51.67,51.68,44246.0,43.5091,43.526,43.5091,43.5175,44246.0
2019-07-15 12:25:00,51.68,51.69,51.67,51.68,76653.0,43.5175,43.526,43.5091,43.5175,76653.0
2019-07-15 12:30:00,51.67,51.68,51.66,51.66,17358.0,43.5091,43.5175,43.5007,43.5007,17358.0
2019-07-15 12:35:00,51.66,51.67,51.66,51.67,78540.0,43.5007,43.5091,43.5007,43.5091,78540.0
2019-07-15 12:40:00,51.66,51.68,51.65,51.66,47122.0,43.5007,43.5175,43.4923,43.5007,47122.0
2019-07-15 12:45:00,51.66,51.67,51.64,51.66,37612.0,43.5007,43.5091,43.4839,43.5007,37612.0
2019-07-15 12:50:00,51.65,51.66,51.64,51.65,36790.0,43.4923,43.5007,43.4839,43.4923,36790.0
2019-07-15 12:55:00,51.65,51.66,51.63,51.66,31968.0,43.4923,43.5007,43.4754,43.5007,31968.0
2019-07-15 13:00:00,51.65,51.67,51.65,51.66,24463.0,43.4923,43.5091,43.4923,43.5007,24463.0
2019-07-15 13:05:00,51.66,51.66,51.64,51.64,8620.0,43.5007,43.5007,43.4839,43.4839,8620.0
2019-07-15 13:10:00,51.65,51.65,51.63,51.64,26841.0,43.4923,43.4923,43.4754,43.4839,26841.0
2019-07-15 13:15:00,51.64,51.64,51.63,51.64,68464.0,43.4839,43.4839,43.4754,43.4839,68464.0
2019-07-15 13:20:00,51.64,51.64,51.63,51.64,56312.0,43.4839,43.4839,43.4754,43.4839,56312.0
2019-07-15 13:25:00,51.63,51.64,51.62,51.63,42601.0,43.4754,43.4839,43.467,43.4754,42601.0
2019-07-15 13:30:00,51.62,51.63,51.62,51.63,61052.0,43.467,43.4754,43.467,43.4754,61052.0
2019-07-15 13:35:00,51.63,51.64,51.62,51.64,32084.0,43.4754,43.4839,43.467,43.4839,32084.0
2019-07-15 13:40:00,51.64,51.64,51.62,51.62,265925.0,43.4839,43.4839,43.467,43.467,265925.0
2019-07-15 13:45:00,51.62,51.62,51.61,51.61,14251.0,43.467,43.467,43.4586,43.4586,14251.0
2019-07-15 13:50:00,51.61,51.63,51.61,51.63,75581.0,43.4586,43.4754,43.4586,43.4754,75581.0
2019-07-15 13:55:00,51.63,51.65,51.62,51.64,38985.0,43.4754,43.4923,43.467,43.4839,38985.0
2019-07-15 14:00:00,51.65,51.66,51.63,51.64,38902.0,43.4923,43.5007,43.4754,43.4839,38902.0
2019-07-15 14:05:00,51.63,51.65,51.63,51.64,17077.0,43.4754,43.4923,43.4754,43.4839,17077.0
2019-07-15 14:10:00,51.65,51.65,51.63,51.65,66061.0,43.4923,43.4923,43.4754,43.4923,66061.0
2019-07-15 14:15:00,51.64,51.67,51.64,51.66,56854.0,43.4839,43.5091,43.4839,43.5007,56854.0
2019-07-15 14:20:00,51.66,51.67,51.66,51.67,14925.0,43.5007,43.5091,43.5007,43.5091,14925.0
2019-07-15 14:25:00,51.66,51.68,51.66,51.67,31964.0,43.5007,43.5175,43.5007,43.5091,31964.0
2019-07-15 14:30:00,51.67,51.68,51.66,51.67,48080.0,43.5091,43.5175,43.5007,43.5091,48080.0
2019-07-15 14:35:00,51.67,51.68,51.66,51.66,106674.0,43.5091,43.5175,43.5007,43.5007,106674.0
2019-07-15 14:40:00,51.66,51.67,51.66,51.66,43505.0,43.5007,43.5091,43.5007,43.5007,43505.0
2019-07-15 14:45:00,51.66,51.68,51.66,51.67,198584.0,43.5007,43.5175,43.5007,43.5091,198584.0
2019-07-15 14:50:00,51.67,51.68,51.66,51.67,70870.0,43.5091,43.5175,43.5007,43.5091,70870.0
2019-07-15 14:55:00,51.68,51.69,51.67,51.68,76740.0,43.5175,43.526,43.5091,43.5175,76740.0
2019-07-15 15:00:00,51.69,51.7,51.68,51.68,58174.0,43.526,43.5344,43.5175,43.5175,58174.0
2019-07-15 15:05:00,51.69,51.7,51.68,51.69,108920.0,43.526,43.5344,43.5175,43.526,108920.0
2019-07-15 15:10:00,51.7,51.7,51.66,51.67,55714.0,43.5344,43.5344,43.5007,43.5091,55714.0
2019-07-15 15:15:00,51.67,51.68,51.67,51.68,30892.0,43.5091,43.5175,43.5091,43.5175,30892.0
2019-07-15 15:20:00,51.67,51.69,51.67,51.69,90610.0,43.5091,43.526,43.5091,43.526,90610.0
2019-07-15 15:25:00,51.69,51.69,51.67,51.68,81178.0,43.526,43.526,43.5091,43.5175,81178.0
2019-07-15 15:30:00,51.67,51.69,51.67,51.69,48931.0,43.5091,43.526,43.5091,43.526,48931.0
2019-07-15 15:35:00,51.69,51.69,51.67,51.68,140778.0,43.526,43.526,43.5091,43.5175,140778.0
2019-07-15 15:40:00,51.68,51.69,51.67,51.68,135061.0,43.5175,43.526,43.5091,43.5175,135061.0
2019-07-15 15:45:00,51.67,51.68,51.66,51.66,60683.0,43.5091,43.5175,43.5007,43.5007,60683.0
2019-07-15 15:50:00,51.66,51.67,51.66,51.67,151385.0,43.5007,43.5091,43.5007,43.5091,151385.0
2019-07-15 15:55:00,51.67,51.69,51.66,51.69,483982.0,43.5091,43.526,43.5007,43.526,483982.0
2019-07-16 09:30:00,51.71,51.76,51.69,51.75,110394.0,43.5428,43.5849,43.526,43.5765,110394.0
2019-07-16 09:35:00,51.75,51.77,51.74,51.75,177050.0,43.5765,43.5933,43.5681,43.5765,177050.0
2019-07-16 09:40:00,51.76,51.77,51.74,51.75,86775.0,43.5849,43.5933,43.5681,43.5765,86775.0
2019-07-16 09:45:00,51.75,51.76,51.72,51.73,91737.0,43.5765,43.5849,43.5512,43.5597,91737.0
2019-07-16 09:50:00,51.73,51.75,51.73,51.75,86514.0,43.5597,43.5765,43.5597,43.5765,86514.0
2019-07-16 09:55:00,51.75,51.75,51.73,51.75,86188.0,43.5765,43.5765,43.5597,43.5765,86188.0
2019-07-16 10:00:00,51.75,51.75,51.72,51.74,40467.0,43.5765,43.5765,43.5512,43.5681,40467.0
2019-07-16 10:05:00,51.73,51.75,51.72,51.74,95362.0,43.5597,43.5765,43.5512,43.5681,95362.0
2019-07-16 10:10:00,51.73,51.75,51.71,51.73,126218.0,43.5597,43.5765,43.5428,43.5597,126218.0
2019-07-16 10:15:00,51.73,51.78,51.73,51.77,493951.0,43.5597,43.6018,43.5597,43.5933,493951.0
2019-07-16 10:20:00,51.78,51.8,51.77,51.8,190894.0,43.6018,43.6186,43.5933,43.6186,190894.0
2019-07-16 10:25:00,51.8,51.81,51.79,51.81,79912.0,43.6186,43.627,43.6102,43.627,79912.0
2019-07-16 10:30:00,51.82,51.83,51.81,51.83,98532.0,43.6354,43.6439,43.627,43.6439,98532.0
2019-07-16 10:35:00,51.83,51.83,51.81,51.83,36143.0,43.6439,43.6439,43.627,43.6439,36143.0
2019-07-16 10:40:00,51.83,51.84,51.81,51.83,61684.0,43.6439,43.6523,43.627,43.6439,61684.0
2019-07-16 10:45:00,51.83,51.84,51.81,51.81,79213.0,43.6439,43.6523,43.627,43.627,79213.0
2019-07-16 10:50:00,51.81,51.83,51.79,51.8,75407.0,43.627,43.6439,43.6102,43.6186,75407.0
2019-07-16 10:55:00,51.8,51.82,51.79,51.81,139375.0,43.6186,43.6354,43.6102,43.627,139375.0
2019-07-16 11:00:00,51.81,51.81,51.79,51.81,58193.0,43.627,43.627,43.6102,43.627,58193.0
2019-07-16 11:05:00,51.81,51.81,51.79,51.8,45590.0,43.627,43.627,43.6102,43.6186,45590.0
2019-07-16 11:10:00,51.8,51.81,51.77,51.78,88465.0,43.6186,43.627,43.5933,43.6018,88465.0
2019-07-16 11:15:00,51.77,51.79,51.76,51.78,49911.0,43.5933,43.6102,43.5849,43.6018,49911.0
2019-07-16 11:20:00,51.78,51.79,51.77,51.79,29950.0,43.6018,43.6102,43.5933,43.6102,29950.0
2019-07-16 11:25:00,51.78,51.79,51.76,51.77,56778.0,43.6018,43.6102,43.5849,43.5933,56778.0
2019-07-16 11:30:00,51.77,51.78,51.75,51.76,130117.0,43.5933,43.6018,43.5765,43.5849,130117.0
2019-07-16 11:35:00,51.75,51.78,51.75,51.76,39937.0,43.5765,43.6018,43.5765,43.5849,39937.0
2019-07-16 11:40:00,51.76,51.76,51.73,51.74,39356.0,43.5849,43.5849,43.5597,43.5681,39356.0
2019-07-16 11:45:00,51.73,51.76,51.73,51.74,57520.0,43.5597,43.5849,43.5597,43.5681,57520.0
2019-07-16 11:50:00,51.73,51.76,51.73,51.76,25830.0,43.5597,43.5849,43.5597,43.5849,25830.0
2019-07-16 11:55:00,51.76,51.76,51.67,51.67,93580.0,43.5849,43.5849,43.5091,43.5091,93580.0
2019-07-16 12:00:00,51.67,51.67,51.63,51.66,251412.0,43.5091,43.5091,43.4754,43.5007,251412.0
2019-07-16 12:05:00,51.66,51.67,51.61,51.62,96968.0,43.5007,43.5091,43.4586,43.467,96968.0
2019-07-16 12:10:00,51.62,51.63,51.58,51.62,89148.0,43.467,43.4754,43.4333,43.467,89148.0
2019-07-16 12:15:00,51.62,51.62,51.57,51.58,62133.0,43.467,43.467,43.4249,43.4333,62133.0
2019-07-16 12:20:00,51.57,51.61,51.57,51.6,99255.0,43.4249,43.4586,43.4249,43.4502,99255.0
2019-07-16 12:25:00,51.6,51.64,51.59,51.62,143297.0,43.4502,43.4839,43.4418,43.467,143297.0
2019-07-16 12:30:00,51.62,51.64,51.61,51.64,56623.0,43.467,43.4839,43.4586,43.4839,56623.0
2019-07-16 12:35:00,51.64,51.66,51.63,51.65,67920.0,43.4839,43.5007,43.4754,43.4923,67920.0
2019-07-16 12:40:00,51.64,51.66,51.64,51.65,17539.0,43.4839,43.5007,43.4839,43.4923,17539.0
2019-07-16 12:45:00,51.65,51.67,51.64,51.67,70172.0,43.4923,43.5091,43.4839,43.5091,70172.0
2019-07-16 12:50:00,51.67,51.67,51.63,51.64,39524.0,43.5091,43.5091,43.4754,43.4839,39524.0
2019-07-16 12:55:00,51.64,51.64,51.61,51.62,55848.0,43.4839,43.4839,43.4586,43.467,55848.0
2019-07-16 13:00:00,51.62,51.73,51.62,51.71,546975.0,43.467,43.5597,43.467,43.5428,546975.0
2019-07-16 13:05:00,51.7,51.72,51.68,51.69,100724.0,43.5344,43.5512,43.5175,43.526,100724.0
2019-07-16 13:10:00,51.69,51.73,51.69,51.73,118174.0,43.526,43.5597,43.526,43.5597,118174.0
2019-07-16 13:15:00,51.73,51.73,51.7,51.7,51827.0,43.5597,43.5597,43.5344,43.5344,51827.0
2019-07-16 13:20:00,51.7,51.7,51.67,51.68,27323.0,43.5344,43.5344,43.5091,43.5175,27323.0
2019-07-16 13:25:00,51.68,51.7,51.66,51.66,106200.0,43.5175,43.5344,43.5007,43.5007,106200.0
2019-07-16 13:30:00,51.66,51.66,51.63,51.65,64545.0,43.5007,43.5007,43.4754,43.4923,64545.0
2019-07-16 13:35:00,51.65,51.69,51.64,51.68,353334.0,43.4923,43.526,43.4839,43.5175,353334.0
2019-07-16 13:40:00,51.67,51.67,51.64,51.65,141138.0,43.5091,43.5091,43.4839,43.4923,141138.0
2019-07-16 13:45:00,51.65,51.66,51.62,51.63,696324.0,43.4923,43.5007,43.467,43.4754,696324.0
2019-07-16 13:50:00,51.63,51.64,51.59,51.6,157561.0,43.4754,43.4839,43.4418,43.4502,157561.0
2019-07-16 13:55:00,51.59,51.61,51.59,51.59,144446.0,43.4418,43.4586,43.4418,43.4418,144446.0
2019-07-16 14:00:00,51.59,51.62,51.58,51.61,162057.0,43.4418,43.467,43.4333,43.4586,162057.0
2019-07-16 14:05:00,51.6,51.61,51.59,51.61,147758.0,43.4502,43.4586,43.4418,43.4586,147758.0
2019-07-16 14:10:00,51.6,51.61,51.58,51.59,140950.0,43.4502,43.4586,43.4333,43.4418,140950.0
2019-07-16 14:15:00,51.59,51.59,51.56,51.57,173375.0,43.4418,43.4418,43.4165,43.4249,173375.0
2019-07-16 14:20:00,51.57,51.57,51.54,51.56,229733.0,43.4249,43.4249,43.3997,43.4165,229733.0
2019-07-16 14:25:00,51.55,51.56,51.55,51.56,135514.0,43.4081,43.4165,43.4081,43.4165,135514.0
2019-07-16 14:30:00,51.55,51.56,51.53,51.54,317729.0,43.4081,43.4165,43.3912,43.3997,317729.0
2019-07-16 14:35:00,51.54,51.57,51.53,51.56,265475.0,43.3997,43.4249,43.3912,43.4165,265475.0
2019-07-16 14:40:00,51.56,51.6,51.55,51.57,213212.0,43.4165,43.4502,43.4081,43.4249,213212.0
2019-07-16 14:45:00,51.58,51.6,51.56,51.6,244330.0,43.4333,43.4502,43.4165,43.4502,244330.0
2019-07-16 14:50:00,51.6,51.6,51.58,51.6,186629.0,43.4502,43.4502,43.4333,43.4502,186629.0
2019-07-16 14:55:00,51.6,51.61,51.58,51.58,195526.0,43.4502,43.4586,43.4333,43.4333,195526.0
2019-07-16 15:00:00,51.59,51.6,51.57,51.59,170069.0,43.4418,43.4502,43.4249,43.4418,170069.0
2019-07-16 15:05:00,51.59,51.6,51.58,51.59,136243.0,43.4418,43.4502,43.4333,43.4418,136243.0
2019-07-16 15:10:00,51.59,51.6,51.58,51.58,132636.0,43.4418,43.4502,43.4333,43.4333,132636.0
2019-07-16 15:15:00,51.58,51.6,51.57,51.6,279582.0,43.4333,43.4502,43.4249,43.4502,279582.0
2019-07-16 15:20:00,51.6,51.61,51.59,51.6,289891.0,43.4502,43.4586,43.4418,43.4502,289891.0
2019-07-16 15:25:00,51.59,51.61,51.59,51.6,207273.0,43.4418,43.4586,43.4418,43.4502,207273.0
2019-07-16 15:30:00,51.6,51.61,51.59,51.59,228544.0,43.4502,43.4586,43.4418,43.4418,228544.0
2019-07-16 15:35:00,51.59,51.61,51.59,51.6,232587.0,43.4418,43.4586,43.4418,43.4502,232587.0
2019-07-16 15:40:00,51.61,51.61,51.59,51.61,228536.0,43.4586,43.4586,43.4418,43.4586,228536.0
2019-07-16 15:45:00,51.61,51.61,51.58,51.59,455106.0,43.4586,43.4586,43.4333,43.4418,455106.0
2019-07-16 15:50:00,51.59,51.6,51.57,51.58,870328.0,43.4418,43.4502,43.4249,43.4333,870328.0
2019-07-16 15:55:00,51.58,51.59,51.55,51.56,1803460.0,43.4333,43.4418,43.4081,43.4165,1803460.0
2019-07-17 09:30:00,51.53,51.57,51.5,51.57,150560.0,43.3912,43.4249,43.366,43.4249,150560.0
2019-07-17 09:35:00,51.57,51.58,51.53,51.57,113417.0,43.4249,43.4333,43.3912,43.4249,113417.0
2019-07-17 09:40:00,51.56,51.59,51.51,51.52,625236.0,43.4165,43.4418,43.3744,43.3828,625236.0
2019-07-17 09:45:00,51.53,51.54,51.49,51.52,274101.0,43.3912,43.3997,43.3576,43.3828,274101.0
2019-07-17 09:50:00,51.51,51.55,51.51,51.53,496777.0,43.3744,43.4081,43.3744,43.3912,496777.0
2019-07-17 09:55:00,51.53,51.53,51.5,51.5,200176.0,43.3912,43.3912,43.366,43.366,200176.0
2019-07-17 10:00:00,51.5,51.51,51.5,51.5,211073.0,43.366,43.3744,43.366,43.366,211073.0
2019-07-17 10:05:00,51.5,51.53,51.49,51.49,378116.0,43.366,43.3912,43.3576,43.3576,378116.0
2019-07-17 10:10:00,51.49,51.5,51.47,51.47,232316.0,43.3576,43.366,43.3407,43.3407,232316.0
2019-07-17 10:15:00,51.46,51.49,51.46,51.47,112968.0,43.3323,43.3576,43.3323,43.3407,112968.0
2019-07-17 10:20:00,51.48,51.5,51.47,51.47,154628.0,43.3491,43.366,43.3407,43.3407,154628.0
2019-07-17 10:25:00,51.46,51.48,51.45,51.47,133498.0,43.3323,43.3491,43.3239,43.3407,133498.0
2019-07-17 10:30:00,51.46,51.47,51.44,51.47,109656.0,43.3323,43.3407,43.3155,43.3407,109656.0
2019-07-17 10:35:00,51.47,51.48,51.45,51.45,109089.0,43.3407,43.3491,43.3239,43.3239,109089.0
2019-07-17 10:40:00,51.45,51.47,51.41,51.41,124380.0,43.3239,43.3407,43.2902,43.2902,124380.0
2019-07-17 10:45:00,51.41,51.43,51.4,51.41,136472.0,43.2902,43.307,43.2818,43.2902,136472.0
2019-07-17 10:50:00,51.4,51.41,51.36,51.37,167735.0,43.2818,43.2902,43.2481,43.2565,167735.0
2019-07-17 10:55:00,51.37,51.42,51.36,51.42,69041.0,43.2565,43.2986,43.2481,43.2986,69041.0
2019-07-17 11:00:00,51.42,51.45,51.41,51.44,111333.0,43.2986,43.3239,43.2902,43.3155,111333.0
2019-07-17 11:05:00,51.43,51.47,51.42,51.47,58711.0,43.307,43.3407,43.2986,43.3407,58711.0
2019-07-17 11:10:00,51.47,51.51,51.46,51.49,195935.0,43.3407,43.3744,43.3323,43.3576,195935.0
2019-07-17 11:15:00,51.49,51.52,51.49,51.52,264122.0,43.3576,43.3828,43.3576,43.3828,264122.0
2019-07-17 11:20:00,51.51,51.55,51.51,51.54,177208.0,43.3744,43.4081,43.3744,43.3997,177208.0
2019-07-17 11:25:00,51.54,51.55,51.51,51.52,157706.0,43.3997,43.4081,43.3744,43.3828,157706.0
2019-07-17 11:30:00,51.51,51.53,51.48,51.49,178087.0,43.3744,43.3912,43.3491,43.3576,178087.0
2019-07-17 11:35:00,51.49,51.51,51.49,51.5,159739.0,43.3576,43.3744,43.3576,43.366,159739.0
2019-07-17 11:40:00,51.51,51.56,51.5,51.55,526068.0,43.3744,43.4165,43.366,43.4081,526068.0
2019-07-17 11:45:00,51.56,51.6,51.55,51.6,196340.0,43.4165,43.4502,43.4081,43.4502,196340.0
2019-07-17 11:50:00,51.6,51.62,51.59,51.62,77292.0,43.4502,43.467,43.4418,43.467,77292.0
2019-07-17 11:55:00,51.62,51.64,51.6,51.61,79657.0,43.467,43.4839,43.4502,43.4586,79657.0
2019-07-17 12:00:00,51.61,51.62,51.6,51.62,77801.0,43.4586,43.467,43.4502,43.467,77801.0
2019-07-17 12:05:00,51.61,51.63,51.6,51.61,99530.0,43.4586,43.4754,43.4502,43.4586,99530.0
2019-07-17 12:10:00,51.6,51.61,51.58,51.59,231292.0,43.4502,43.4586,43.4333,43.4418,231292.0
2019-07-17 12:15:00,51.59,51.6,51.58,51.59,74006.0,43.4418,43.4502,43.4333,43.4418,74006.0
2019-07-17 12:20:00,51.59,51.6,51.58,51.58,70228.0,43.4418,43.4502,43.4333,43.4333,70228.0
2019-07-17 12:25:00,51.58,51.6,51.57,51.58,52633.0,43.4333,43.4502,43.4249,43.4333,52633.0
2019-07-17 12:30:00,51.58,51.61,51.58,51.61,82945.0,43.4333,43.4586,43.4333,43.4586,82945.0
2019-07-17 12:35:00,51.61,51.62,51.6,51.6,214555.0,43.4586,43.467,43.4502,43.4502,214555.0
2019-07-17 12:40:00,51.6,51.61,51.6,51.6,69369.0,43.4502,43.4586,43.4502,43.4502,69369.0
2019-07-17 12:45:00,51.59,51.6,51.57,51.58,118597.0,43.4418,43.4502,43.4249,43.4333,118597.0
2019-07-17 12:50:00,51.58,51.6,51.57,51.58,101176.0,43.4333,43.4502,43.4249,43.4333,101176.0
2019-07-17 12:55:00,51.58,51.6,51.58,51.58,53580.0,43.4333,43.4502,43.4333,43.4333,53580.0
2019-07-17 13:00:00,51.57,51.58,51.55,51.55,77285.0,43.4249,43.4333,43.4081,43.4081,77285.0
2019-07-17 13:05:00,51.55,51.56,51.54,51.55,70869.0,43.4081,43.4165,43.3997,43.4081,70869.0
2019-07-17 13:10:00,51.55,51.55,51.53,51.53,59153.0,43.4081,43.4081,43.3912,43.3912,59153.0
2019-07-17 13:15:00,51.53,51.54,51.53,51.54,41337.0,43.3912,43.3997,43.3912,43.3997,41337.0
2019-07-17 13:20:00,51.54,51.54,51.51,51.52,96133.0,43.3997,43.3997,43.3744,43.3828,96133.0
2019-07-17 13:25:00,51.51,51.53,51.51,51.52,1399403.0,43.3744,43.3912,43.3744,43.3828,1399403.0
2019-07-17 13:30:00,51.52,51.53,51.52,51.53,114290.0,43.3828,43.3912,43.3828,43.3912,114290.0
2019-07-17 13:35:00,51.52,51.54,51.51,51.54,56399.0,43.3828,43.3997,43.3744,43.3997,56399.0
2019-07-17 13:40:00,51.54,51.55,51.53,51.54,104245.0,43.3997,43.4081,43.3912,43.3997,104245.0
2019-07-17 13:45:00,51.53,51.54,51.53,51.53,52315.0,43.3912,43.3997,43.3912,43.3912,52315.0
2019-07-17 13:50:00,51.53,51.54,51.53,51.54,61465.0,43.3912,43.3997,43.3912,43.3997,61465.0
2019-07-17 13:55:00,51.53,51.54,51.51,51.51,122737.0,43.3912,43.3997,43.3744,43.3744,122737.0
2019-07-17 14:00:00,51.52,51.52,51.5,51.51,158792.0,43.3828,43.3828,43.366,43.3744,158792.0
2019-07-17 14:05:00,51.5,51.51,51.48,51.49,230522.0,43.366,43.3744,43.3491,43.3576,230522.0
2019-07-17 14:10:00,51.49,51.5,51.47,51.48,73027.0,43.3576,43.366,43.3407,43.3491,73027.0
2019-07-17 14:15:00,51.48,51.48,51.47,51.48,41991.0,43.3491,43.3491,43.3407,43.3491,41991.0
2019-07-17 14:20:00,51.48,51.49,51.47,51.49,102050.0,43.3491,43.3576,43.3407,43.3576,102050.0
2019-07-17 14:25:00,51.49,51.5,51.47,51.47,114475.0,43.3576,43.366,43.3407,43.3407,114475.0
2019-07-17 14:30:00,51.48,51.48,51.46,51.48,64747.0,43.3491,43.3491,43.3323,43.3491,64747.0
2019-07-17 14:35:00,51.48,51.49,51.47,51.48,105133.0,43.3491,43.3576,43.3407,43.3491,105133.0
2019-07-17 14:40:00,51.48,51.48,51.47,51.48,81189.0,43.3491,43.3491,43.3407,43.3491,81189.0
2019-07-17 14:45:00,51.48,51.48,51.47,51.48,50788.0,43.3491,43.3491,43.3407,43.3491,50788.0
2019-07-17 14:50:00,51.48,51.49,51.46,51.46,96939.0,43.3491,43.3576,43.3323,43.3323,96939.0
2019-07-17 14:55:00,51.47,51.49,51.46,51.49,122598.0,43.3407,43.3576,43.3323,43.3576,122598.0
2019-07-17 15:00:00,51.48,51.49,51.44,51.44,108369.0,43.3491,43.3576,43.3155,43.3155,108369.0
2019-07-17 15:05:00,51.44,51.47,51.43,51.47,67284.0,43.3155,43.3407,43.307,43.3407,67284.0
2019-07-17 15:10:00,51.47,51.5,51.46,51.5,128114.0,43.3407,43.366,43.3323,43.366,128114.0
2019-07-17 15:15:00,51.5,51.52,51.49,51.5,737634.0,43.366,43.3828,43.3576,43.366,737634.0
2019-07-17 15:20:00,51.5,51.51,51.45,51.46,94369.0,43.366,43.3744,43.3239,43.3323,94369.0
2019-07-17 15:25:00,51.45,51.46,51.43,51.44,50129.0,43.3239,43.3323,43.307,43.3155,50129.0
2019-07-17 15:30:00,51.43,51.47,51.43,51.47,122301.0,43.307,43.3407,43.307,43.3407,122301.0
2019-07-17 15:35:00,51.46,51.47,51.45,51.46,293599.0,43.3323,43.3407,43.3239,43.3323,293599.0
2019-07-17 15:40:00,51.46,51.46,51.44,51.44,195422.0,43.3323,43.3323,43.3155,43.3155,195422.0
2019-07-17 15:45:00,51.45,51.45,51.43,51.43,247320.0,43.3239,43.3239,43.307,43.307,247320.0
2019-07-17 15:50:00,51.43,51.44,51.42,51.43,248273.0,43.307,43.3155,43.2986,43.307,248273.0
2019-07-17 15:55:00,51.43,51.44,51.37,51.39,1966207.0,43.307,43.3155,43.2565,43.2734,1966207.0
2019-07-18 09:30:00,51.4,51.48,51.38,51.48,283890.0,43.2818,43.3491,43.2649,43.3491,283890.0
2019-07-18 09:35:00,51.49,51.51,51.47,51.47,112974.0,43.3576,43.3744,43.3407,43.3407,112974.0
2019-07-18 09:40:00,51.46,51.5,51.45,51.49,132178.0,43.3323,43.366,43.3239,43.3576,132178.0
2019-07-18 09:45:00,51.5,51.51,51.48,51.5,110821.0,43.366,43.3744,43.3491,43.366,110821.0
2019-07-18 09:50:00,51.5,51.53,51.5,51.52,61162.0,43.366,43.3912,43.366,43.3828,61162.0
2019-07-18 09:55:00,51.52,51.55,51.52,51.54,53318.0,43.3828,43.4081,43.3828,43.3997,53318.0
2019-07-18 10:00:00,51.54,51.55,51.51,51.52,187238.0,43.3997,43.4081,43.3744,43.3828,187238.0
2019-07-18 10:05:00,51.53,51.55,51.51,51.53,86896.0,43.3912,43.4081,43.3744,43.3912,86896.0
2019-07-18 10:10:00,51.53,51.55,51.52,51.54,55198.0,43.3912,43.4081,43.3828,43.3997,55198.0
2019-07-18 10:15:00,51.54,51.56,51.53,51.55,121062.0,43.3997,43.4165,43.3912,43.4081,121062.0
2019-07-18 10:20:00,51.55,51.58,51.54,51.54,69001.0,43.4081,43.4333,43.3997,43.3997,69001.0
2019-07-18 10:25:00,51.54,51.55,51.53,51.53,91745.0,43.3997,43.4081,43.3912,43.3912,91745.0
2019-07-18 10:30:00,51.53,51.56,51.53,51.54,67419.0,43.3912,43.4165,43.3912,43.3997,67419.0
2019-07-18 10:35:00,51.54,51.54,51.52,51.52,66060.0,43.3997,43.3997,43.3828,43.3828,66060.0
2019-07-18 10:40:00,51.52,51.53,51.51,51.53,11746.0,43.3828,43.3912,43.3744,43.3912,11746.0
2019-07-18 10:45:00,51.53,51.54,51.51,51.52,77267.0,43.3912,43.3997,43.3744,43.3828,77267.0
2019-07-18 10:50:00,51.52,51.53,51.47,51.48,47747.0,43.3828,43.3912,43.3407,43.3491,47747.0
2019-07-18 10:55:00,51.47,51.51,51.47,51.5,17795.0,43.3407,43.3744,43.3407,43.366,17795.0
2019-07-18 11:00:00,51.5,51.51,51.49,51.49,27288.0,43.366,43.3744,43.3576,43.3576,27288.0
2019-07-18 11:05:00,51.49,51.51,51.48,51.48,37791.0,43.3576,43.3744,43.3491,43.3491,37791.0
2019-07-18 11:10:00,51.49,51.5,51.47,51.48,37819.0,43.3576,43.366,43.3407,43.3491,37819.0
2019-07-18 11:15:00,51.48,51.5,51.48,51.49,40774.0,43.3491,43.366,43.3491,43.3576,40774.0
2019-07-18 11:20:00,51.49,51.49,51.45,51.46,95173.0,43.3576,43.3576,43.3239,43.3323,95173.0
2019-07-18 11:25:00,51.46,51.48,51.45,51.48,353759.0,43.3323,43.3491,43.3239,43.3491,353759.0
2019-07-18 11:30:00,51.47,51.48,51.46,51.48,119422.0,43.3407,43.3491,43.3323,43.3491,119422.0
2019-07-18 11:35:00,51.48,51.48,51.43,51.45,51279.0,43.3491,43.3491,43.307,43.3239,51279.0
2019-07-18 11:40:00,51.44,51.44,51.41,51.43,46973.0,43.3155,43.3155,43.2902,43.307,46973.0
2019-07-18 11:45:00,51.43,51.43,51.38,51.4,121811.0,43.307,43.307,43.2649,43.2818,121811.0
2019-07-18 11:50:00,51.4,51.42,51.39,51.42,29115.0,43.2818,43.2986,43.2734,43.2986,29115.0
2019-07-18 11:55:00,51.42,51.43,51.41,51.43,47134.0,43.2986,43.307,43.2902,43.307,47134.0
2019-07-18 12:00:00,51.44,51.46,51.43,51.45,57737.0,43.3155,43.3323,43.307,43.3239,57737.0
2019-07-18 12:05:00,51.46,51.46,51.44,51.46,28658.0,43.3323,43.3323,43.3155,43.3323,28658.0
2019-07-18 12:10:00,51.46,51.47,51.45,51.47,35794.0,43.3323,43.3407,43.3239,43.3407,35794.0
2019-07-18 12:15:00,51.47,51.48,51.45,51.48,53183.0,43.3407,43.3491,43.3239,43.3491,53183.0
2019-07-18 12:20:00,51.48,51.5,51.47,51.5,53146.0,43.3491,43.366,43.3407,43.366,53146.0
2019-07-18 12:25:00,51.5,51.5,51.46,51.47,168151.0,43.366,43.366,43.3323,43.3407,168151.0
2019-07-18 12:30:00,51.47,51.48,51.46,51.48,50171.0,43.3407,43.3491,43.3323,43.3491,50171.0
2019-07-18 12:35:00,51.47,51.49,51.46,51.47,103841.0,43.3407,43.3576,43.3323,43.3407,103841.0
2019-07-18 12:40:00,51.47,51.47,51.46,51.47,28324.0,43.3407,43.3407,43.3323,43.3407,28324.0
2019-07-18 12:45:00,51.47,51.48,51.46,51.46,91968.0,43.3407,43.3491,43.3323,43.3323,91968.0
2019-07-18 12:50:00,51.46,51.47,51.45,51.45,61966.0,43.3323,43.3407,43.3239,43.3239,61966.0
2019-07-18 12:55:00,51.46,51.46,51.44,51.46,75331.0,43.3323,43.3323,43.3155,43.3323,75331.0
2019-07-18 13:00:00,51.45,51.46,51.45,51.46,48099.0,43.3239,43.3323,43.3239,43.3323,48099.0
2019-07-18 13:05:00,51.46,51.47,51.45,51.46,371339.0,43.3323,43.3407,43.3239,43.3323,371339.0
2019-07-18 13:10:00,51.46,51.47,51.45,51.46,24230.0,43.3323,43.3407,43.3239,43.3323,24230.0
2019-07-18 13:15:00,51.46,51.47,51.46,51.47,14034.0,43.3323,43.3407,43.3323,43.3407,14034.0
2019-07-18 13:20:00,51.46,51.47,51.46,51.47,12890.0,43.3323,43.3407,43.3323,43.3407,12890.0
2019-07-18 13:25:00,51.47,51.48,51.46,51.48,56856.0,43.3407,43.3491,43.3323,43.3491,56856.0
2019-07-18 13:30:00,51.48,51.49,51.45,51.46,34722.0,43.3491,43.3576,43.3239,43.3323,34722.0
2019-07-18 13:35:00,51.46,51.49,51.46,51.49,44648.0,43.3323,43.3576,43.3323,43.3576,44648.0
2019-07-18 13:40:00,51.48,51.49,51.47,51.48,35517.0,43.3491,43.3576,43.3407,43.3491,35517.0
2019-07-18 13:45:00,51.47,51.49,51.47,51.47,18400.0,43.3407,43.3576,43.3407,43.3407,18400.0
2019-07-18 13:50:00,51.47,51.48,51.44,51.46,46803.0,43.3407,43.3491,43.3155,43.3323,46803.0
2019-07-18 13:55:00,51.45,51.47,51.45,51.47,16397.0,43.3239,43.3407,43.3239,43.3407,16397.0
2019-07-18 14:00:00,51.47,51.49,51.46,51.48,49458.0,43.3407,43.3576,43.3323,43.3491,49458.0
2019-07-18 14:05:00,51.47,51.5,51.47,51.5,17604.0,43.3407,43.366,43.3407,43.366,17604.0
2019-07-18 14:10:00,51.5,51.54,51.49,51.53,121898.0,43.366,43.3997,43.3576,43.3912,121898.0
2019-07-18 14:15:00,51.54,51.61,51.54,51.6,112190.0,43.3997,43.4586,43.3997,43.4502,112190.0
2019-07-18 14:20:00,51.61,51.71,51.6,51.7,886111.0,43.4586,43.5428,43.4502,43.5344,886111.0
2019-07-18 14:25:00,51.7,51.75,51.7,51.71,176559.0,43.5344,43.5765,43.5344,43.5428,176559.0
2019-07-18 14:30:00,51.72,51.74,51.69,51.72,107885.0,43.5512,43.5681,43.526,43.5512,107885.0
2019-07-18 14:35:00,51.72,51.75,51.7,51.75,38644.0,43.5512,43.5765,43.5344,43.5765,38644.0
2019-07-18 14:40:00,51.74,51.76,51.71,51.72,98619.0,43.5681,43.5849,43.5428,43.5512,98619.0
2019-07-18 14:45:00,51.72,51.75,51.7,51.72,95006.0,43.5512,43.5765,43.5344,43.5512,95006.0
2019-07-18 14:50:00,51.72,51.72,51.68,51.69,38823.0,43.5512,43.5512,43.5175,43.526,38823.0
2019-07-18 14:55:00,51.7,51.73,51.68,51.73,38013.0,43.5344,43.5597,43.5175,43.5597,38013.0
2019-07-18 15:00:00,51.73,51.76,51.71,51.72,102666.0,43.5597,43.5849,43.5428,43.5512,102666.0
2019-07-18 15:05:00,51.72,51.75,51.7,51.75,88581.0,43.5512,43.5765,43.5344,43.5765,88581.0
2019-07-18 15:10:00,51.74,51.79,51.72,51.78,264465.0,43.5681,43.6102,43.5512,43.6018,264465.0
2019-07-18 15:15:00,51.79,51.79,51.74,51.74,78257.0,43.6102,43.6102,43.5681,43.5681,78257.0
2019-07-18 15:20:00,51.75,51.75,51.72,51.73,79834.0,43.5765,43.5765,43.5512,43.5597,79834.0
2019-07-18 15:25:00,51.73,51.73,51.68,51.72,469332.0,43.5597,43.5597,43.5175,43.5512,469332.0
2019-07-18 15:30:00,51.71,51.72,51.69,51.7,149196.0,43.5428,43.5512,43.526,43.5344,149196.0
2019-07-18 15:35:00,51.7,51.74,51.7,51.73,178688.0,43.5344,43.5681,43.5344,43.5597,178688.0
2019-07-18 15:40:00,51.73,51.74,51.72,51.73,181492.0,43.5597,43.5681,43.5512,43.5597,181492.0
2019-07-18 15:45:00,51.73,51.77,51.72,51.77,493205.0,43.5597,43.5933,43.5512,43.5933,493205.0
2019-07-18 15:50:00,51.76,51.78,51.74,51.75,160105.0,43.5849,43.6018,43.5681,43.5765,160105.0
2019-07-18 15:55:00,51.75,51.8,51.74,51.79,742505.0,43.5765,43.6186,43.5681,43.6102,742505.0
2019-07-19 09:30:00,51.86,51.9,51.79,51.79,175757.0,43.6691,43.7028,43.6102,43.6102,175757.0
2019-07-19 09:35:00,51.8,51.82,51.78,51.79,198307.0,43.6186,43.6354,43.6018,43.6102,198307.0
2019-07-19 09:40:00,51.8,51.83,51.79,51.8,80979.0,43.6186,43.6439,43.6102,43.6186,80979.0
2019-07-19 09:45:00,51.8,51.81,51.78,51.81,89022.0,43.6186,43.627,43.6018,43.627,89022.0
2019-07-19 09:50:00,51.8,51.81,51.76,51.77,97420.0,43.6186,43.627,43.5849,43.5933,97420.0
2019-07-19 09:55:00,51.77,51.8,51.76,51.79,123126.0,43.5933,43.6186,43.5849,43.6102,123126.0
2019-07-19 10:00:00,51.79,51.82,51.78,51.8,409174.0,43.6102,43.6354,43.6018,43.6186,409174.0
2019-07-19 10:05:00,51.8,51.8,51.74,51.74,151085.0,43.6186,43.6186,43.5681,43.5681,151085.0
2019-07-19 10:10:00,51.73,51.76,51.72,51.75,100497.0,43.5597,43.5849,43.5512,43.5765,100497.0
2019-07-19 10:15:00,51.75,51.81,51.75,51.79,172758.0,43.5765,43.627,43.5765,43.6102,172758.0
2019-07-19 10:20:00,51.79,51.8,51.75,51.76,60868.0,43.6102,43.6186,43.5765,43.5849,60868.0
2019-07-19 10:25:00,51.76,51.77,51.71,51.74,89298.0,43.5849,43.5933,43.5428,43.5681,89298.0
2019-07-19 10:30:00,51.74,51.77,51.72,51.73,82585.0,43.5681,43.5933,43.5512,43.5597,82585.0
2019-07-19 10:35:00,51.73,51.75,51.71,51.72,69783.0,43.5597,43.5765,43.5428,43.5512,69783.0
2019-07-19 10:40:00,51.72,51.73,51.69,51.7,90236.0,43.5512,43.5597,43.526,43.5344,90236.0
2019-07-19 10:45:00,51.7,51.7,51.67,51.68,203265.0,43.5344,43.5344,43.5091,43.5175,203265.0
2019-07-19 10:50:00,51.68,51.71,51.68,51.69,225781.0,43.5175,43.5428,43.5175,43.526,225781.0
2019-07-19 10:55:00,51.69,51.74,51.66,51.73,646666.0,43.526,43.5681,43.5007,43.5597,646666.0
2019-07-19 11:00:00,51.73,51.74,51.72,51.74,289590.0,43.5597,43.5681,43.5512,43.5681,289590.0
2019-07-19 11:05:00,51.73,51.75,51.71,51.74,127137.0,43.5597,43.5765,43.5428,43.5681,127137.0
2019-07-19 11:10:00,51.73,51.75,51.72,51.73,55515.0,43.5597,43.5765,43.5512,43.5597,55515.0
2019-07-19 11:15:00,51.73,51.74,51.71,51.72,72702.0,43.5597,43.5681,43.5428,43.5512,72702.0
2019-07-19 11:20:00,51.73,51.73,51.7,51.73,46374.0,43.5597,43.5597,43.5344,43.5597,46374.0
2019-07-19 11:25:00,51.72,51.73,51.7,51.72,82926.0,43.5512,43.5597,43.5344,43.5512,82926.0
2019-07-19 11:30:00,51.72,51.73,51.7,51.71,93237.0,43.5512,43.5597,43.5344,43.5428,93237.0
2019-07-19 11:35:00,51.71,51.71,51.66,51.67,197560.0,43.5428,43.5428,43.5007,43.5091,197560.0
2019-07-19 11:40:00,51.66,51.66,51.62,51.63,80520.0,43.5007,43.5007,43.467,43.4754,80520.0
2019-07-19 11:45:00,51.63,51.64,51.62,51.63,62530.0,43.4754,43.4839,43.467,43.4754,62530.0
2019-07-19 11:50:00,51.64,51.65,51.64,51.65,61205.0,43.4839,43.4923,43.4839,43.4923,61205.0
2019-07-19 11:55:00,51.66,51.66,51.64,51.65,35898.0,43.5007,43.5007,43.4839,43.4923,35898.0
2019-07-19 12:00:00,51.65,51.66,51.65,51.66,63278.0,43.4923,43.5007,43.4923,43.5007,63278.0
2019-07-19 12:05:00,51.66,51.7,51.65,51.69,94316.0,43.5007,43.5344,43.4923,43.526,94316.0
2019-07-19 12:10:00,51.69,51.71,51.69,51.71,57250.0,43.526,43.5428,43.526,43.5428,57250.0
2019-07-19 12:15:00,51.71,51.74,51.7,51.73,201295.0,43.5428,43.5681,43.5344,43.5597,201295.0
2019-07-19 12:20:00,51.74,51.74,51.72,51.72,155206.0,43.5681,43.5681,43.5512,43.5512,155206.0
2019-07-19 12:25:00,51.72,51.75,51.72,51.75,81245.0,43.5512,43.5765,43.5512,43.5765,81245.0
2019-07-19 12:30:00,51.75,51.76,51.74,51.75,98136.0,43.5765,43.5849,43.5681,43.5765,98136.0
2019-07-19 12:35:00,51.75,51.77,51.74,51.76,45850.0,43.5765,43.5933,43.5681,43.5849,45850.0
2019-07-19 12:40:00,51.76,51.77,51.74,51.74,99002.0,43.5849,43.5933,43.5681,43.5681,99002.0
2019-07-19 12:45:00,51.75,51.75,51.74,51.74,21963.0,43.5765,43.5765,43.5681,43.5681,21963.0
2019-07-19 12:50:00,51.75,51.77,51.74,51.75,65496.0,43.5765,43.5933,43.5681,43.5765,65496.0
2019-07-19 12:55:00,51.75,51.76,51.73,51.74,88547.0,43.5765,43.5849,43.5597,43.5681,88547.0
2019-07-19 13:00:00,51.74,51.74,51.72,51.73,57216.0,43.5681,43.5681,43.5512,43.5597,57216.0
2019-07-19 13:05:00,51.73,51.74,51.71,51.71,64190.0,43.5597,43.5681,43.5428,43.5428,64190.0
2019-07-19 13:10:00,51.72,51.74,51.72,51.74,27339.0,43.5512,43.5681,43.5512,43.5681,27339.0
2019-07-19 13:15:00,51.74,51.74,51.7,51.7,48832.0,43.5681,43.5681,43.5344,43.5344,48832.0
2019-07-19 13:20:00,51.71,51.72,51.7,51.71,53078.0,43.5428,43.5512,43.5344,43.5428,53078.0
2019-07-19 13:25:00,51.71,51.71,51.68,51.7,593032.0,43.5428,43.5428,43.5175,43.5344,593032.0
2019-07-19 13:30:00,51.7,51.7,51.67,51.68,49377.0,43.5344,43.5344,43.5091,43.5175,49377.0
2019-07-19 13:35:00,51.68,51.69,51.67,51.68,53980.0,43.5175,43.526,43.5091,43.5175,53980.0
2019-07-19 13:40:00,51.68,51.69,51.67,51.67,64626.0,43.5175,43.526,43.5091,43.5091,64626.0
2019-07-19 13:45:00,51.68,51.68,51.66,51.68,43751.0,43.5175,43.5175,43.5007,43.5175,43751.0
2019-07-19 13:50:00,51.68,51.71,51.68,51.7,102262.0,43.5175,43.5428,43.5175,43.5344,102262.0
2019-07-19 13:55:00,51.69,51.71,51.67,51.71,37766.0,43.526,43.5428,43.5091,43.5428,37766.0
2019-07-19 14:00:00,51.71,51.73,51.7,51.7,53690.0,43.5428,43.5597,43.5344,43.5344,53690.0
2019-07-19 14:05:00,51.71,51.72,51.57,51.57,407820.0,43.5428,43.5512,43.4249,43.4249,407820.0
2019-07-19 14:10:00,51.56,51.56,51.48,51.52,274810.0,43.4165,43.4165,43.3491,43.3828,274810.0
2019-07-19 14:15:00,51.52,51.55,51.49,51.54,303489.0,43.3828,43.4081,43.3576,43.3997,303489.0
2019-07-19 14:20:00,51.54,51.57,51.53,51.53,61783.0,43.3997,43.4249,43.3912,43.3912,61783.0
2019-07-19 14:25:00,51.53,51.55,51.52,51.54,48044.0,43.3912,43.4081,43.3828,43.3997,48044.0
2019-07-19 14:30:00,51.55,51.57,51.51,51.52,45488.0,43.4081,43.4249,43.3744,43.3828,45488.0
2019-07-19 14:35:00,51.52,51.53,51.5,51.52,485001.0,43.3828,43.3912,43.366,43.3828,485001.0
2019-07-19 14:40:00,51.52,51.55,51.52,51.53,48335.0,43.3828,43.4081,43.3828,43.3912,48335.0
2019-07-19 14:45:00,51.53,51.53,51.51,51.52,37284.0,43.3912,43.3912,43.3744,43.3828,37284.0
2019-07-19 14:50:00,51.53,51.55,51.52,51.54,57973.0,43.3912,43.4081,43.3828,43.3997,57973.0
2019-07-19 14:55:00,51.54,51.55,51.52,51.54,32631.0,43.3997,43.4081,43.3828,43.3997,32631.0
2019-07-19 15:00:00,51.53,51.53,51.46,51.46,186922.0,43.3912,43.3912,43.3323,43.3323,186922.0
2019-07-19 15:05:00,51.46,51.48,51.45,51.46,137749.0,43.3323,43.3491,43.3239,43.3323,137749.0
2019-07-19 15:10:00,51.47,51.47,51.45,51.46,44884.0,43.3407,43.3407,43.3239,43.3323,44884.0
2019-07-19 15:15:00,51.46,51.48,51.43,51.46,48185.0,43.3323,43.3491,43.307,43.3323,48185.0
2019-07-19 15:20:00,51.45,51.46,51.42,51.46,53315.0,43.3239,43.3323,43.2986,43.3323,53315.0
2019-07-19 15:25:00,51.46,51.47,51.45,51.45,24627.0,43.3323,43.3407,43.3239,43.3239,24627.0
2019-07-19 15:30:00,51.46,51.48,51.44,51.45,84845.0,43.3323,43.3491,43.3155,43.3239,84845.0
2019-07-19 15:35:00,51.45,51.46,51.44,51.46,38563.0,43.3239,43.3323,43.3155,43.3323,38563.0
2019-07-19 15:40:00,51.45,51.47,51.44,51.47,64786.0,43.3239,43.3407,43.3155,43.3407,64786.0
2019-07-19 15:45:00,51.46,51.47,51.43,51.45,284382.0,43.3323,43.3407,43.307,43.3239,284382.0
2019-07-19 15:50:00,51.46,51.49,51.44,51.49,120589.0,43.3323,43.3576,43.3155,43.3576,120589.0
2019-07-19 15:55:00,51.48,51.49,51.44,51.48,762738.0,43.3491,43.3576,43.3155,43.3491,762738.0
2019-07-22 09:30:00,51.6,51.68,51.6,51.63,133104.0,43.4502,43.5175,43.4502,43.4754,133104.0
2019-07-22 09:35:00,51.64,51.65,51.6,51.62,294748.0,43.4839,43.4923,43.4502,43.467,294748.0
2019-07-22 09:40:00,51.63,51.64,51.61,51.61,108316.0,43.4754,43.4839,43.4586,43.4586,108316.0
2019-07-22 09:45:00,51.61,51.65,51.61,51.65,172694.0,43.4586,43.4923,43.4586,43.4923,172694.0
2019-07-22 09:50:00,51.65,51.66,51.61,51.63,72719.0,43.4923,43.5007,43.4586,43.4754,72719.0
2019-07-22 09:55:00,51.64,51.64,51.6,51.62,82093.0,43.4839,43.4839,43.4502,43.467,82093.0
2019-07-22 10:00:00,51.61,51.62,51.58,51.58,120323.0,43.4586,43.467,43.4333,43.4333,120323.0
2019-07-22 10:05:00,51.58,51.58,51.53,51.54,66525.0,43.4333,43.4333,43.3912,43.3997,66525.0
2019-07-22 10:10:00,51.54,51.54,51.52,51.53,55549.0,43.3997,43.3997,43.3828,43.3912,55549.0
2019-07-22 10:15:00,51.52,51.54,51.51,51.52,66944.0,43.3828,43.3997,43.3744,43.3828,66944.0
2019-07-22 10:20:00,51.52,51.54,51.51,51.52,216288.0,43.3828,43.3997,43.3744,43.3828,216288.0
2019-07-22 10:25:00,51.52,51.57,51.52,51.57,56815.0,43.3828,43.4249,43.3828,43.4249,56815.0
2019-07-22 10:30:00,51.57,51.58,51.51,51.52,75947.0,43.4249,43.4333,43.3744,43.3828,75947.0
2019-07-22 10:35:00,51.51,51.6,51.5,51.6,49270.0,43.3744,43.4502,43.366,43.4502,49270.0
2019-07-22 10:40:00,51.6,51.6,51.53,51.54,146070.0,43.4502,43.4502,43.3912,43.3997,146070.0
2019-07-22 10:45:00,51.54,51.56,51.52,51.55,86500.0,43.3997,43.4165,43.3828,43.4081,86500.0
2019-07-22 10:50:00,51.54,51.55,51.51,51.52,54416.0,43.3997,43.4081,43.3744,43.3828,54416.0
2019-07-22 10:55:00,51.53,51.56,51.52,51.56,193270.0,43.3912,43.4165,43.3828,43.4165,193270.0
2019-07-22 11:00:00,51.56,51.57,51.54,51.55,97983.0,43.4165,43.4249,43.3997,43.4081,97983.0
2019-07-22 11:05:00,51.55,51.58,51.55,51.57,83869.0,43.4081,43.4333,43.4081,43.4249,83869.0
2019-07-22 11:10:00,51.56,51.56,51.53,51.54,98254.0,43.4165,43.4165,43.3912,43.3997,98254.0
2019-07-22 11:15:00,51.53,51.54,51.52,51.53,75594.0,43.3912,43.3997,43.3828,43.3912,75594.0
2019-07-22 11:20:00,51.54,51.55,51.52,51.54,105454.0,43.3997,43.4081,43.3828,43.3997,105454.0
2019-07-22 11:25:00,51.54,51.58,51.53,51.57,48761.0,43.3997,43.4333,43.3912,43.4249,48761.0
2019-07-22 11:30:00,51.58,51.59,51.55,51.58,85669.0,43.4333,43.4418,43.4081,43.4333,85669.0
2019-07-22 11:35:00,51.59,51.61,51.58,51.6,124769.0,43.4418,43.4586,43.4333,43.4502,124769.0
2019-07-22 11:40:00,51.6,51.61,51.57,51.59,46088.0,43.4502,43.4586,43.4249,43.4418,46088.0
2019-07-22 11:45:00,51.59,51.6,51.56,51.57,78591.0,43.4418,43.4502,43.4165,43.4249,78591.0
2019-07-22 11:50:00,51.57,51.57,51.56,51.57,46655.0,43.4249,43.4249,43.4165,43.4249,46655.0
2019-07-22 11:55:00,51.57,51.57,51.54,51.54,48240.0,43.4249,43.4249,43.3997,43.3997,48240.0
2019-07-22 12:00:00,51.54,51.55,51.51,51.52,104968.0,43.3997,43.4081,43.3744,43.3828,104968.0
2019-07-22 12:05:00,51.53,51.53,51.49,51.5,205101.0,43.3912,43.3912,43.3576,43.366,205101.0
2019-07-22 12:10:00,51.5,51.52,51.49,51.51,88756.0,43.366,43.3828,43.3576,43.3744,88756.0
2019-07-22 12:15:00,51.5,51.51,51.49,51.5,205354.0,43.366,43.3744,43.3576,43.366,205354.0
2019-07-22 12:20:00,51.51,51.52,51.49,51.51,67814.0,43.3744,43.3828,43.3576,43.3744,67814.0
2019-07-22 12:25:00,51.51,51.52,51.49,51.49,69091.0,43.3744,43.3828,43.3576,43.3576,69091.0
2019-07-22 12:30:00,51.5,51.5,51.48,51.49,110242.0,43.366,43.366,43.3491,43.3576,110242.0
2019-07-22 12:35:00,51.48,51.52,51.48,51.51,132060.0,43.3491,43.3828,43.3491,43.3744,132060.0
2019-07-22 12:40:00,51.5,51.52,51.5,51.51,54929.0,43.366,43.3828,43.366,43.3744,54929.0
2019-07-22 12:45:00,51.51,51.52,51.49,51.5,85349.0,43.3744,43.3828,43.3576,43.366,85349.0
2019-07-22 12:50:00,51.49,51.51,51.49,51.51,38275.0,43.3576,43.3744,43.3576,43.3744,38275.0
2019-07-22 12:55:00,51.51,51.53,51.49,51.52,154209.0,43.3744,43.3912,43.3576,43.3828,154209.0
2019-07-22 13:00:00,51.52,51.52,51.47,51.49,75303.0,43.3828,43.3828,43.3407,43.3576,75303.0
2019-07-22 13:05:00,51.49,51.5,51.48,51.48,65597.0,43.3576,43.366,43.3491,43.3491,65597.0
2019-07-22 13:10:00,51.49,51.5,51.48,51.5,47034.0,43.3576,43.366,43.3491,43.366,47034.0
2019-07-22 13:15:00,51.5,51.51,51.49,51.49,122236.0,43.366,43.3744,43.3576,43.3576,122236.0
2019-07-22 13:20:00,51.5,51.5,51.47,51.48,57193.0,43.366,43.366,43.3407,43.3491,57193.0
2019-07-22 13:25:00,51.48,51.49,51.46,51.47,93587.0,43.3491,43.3576,43.3323,43.3407,93587.0
2019-07-22 13:30:00,51.47,51.49,51.46,51.49,113607.0,43.3407,43.3576,43.3323,43.3576,113607.0
2019-07-22 13:35:00,51.49,51.51,51.48,51.51,66982.0,43.3576,43.3744,43.3491,43.3744,66982.0
2019-07-22 13:40:00,51.51,51.52,51.5,51.52,65083.0,43.3744,43.3828,43.366,43.3828,65083.0
2019-07-22 13:45:00,51.52,51.52,51.5,51.51,85212.0,43.3828,43.3828,43.366,43.3744,85212.0
2019-07-22 13:50:00,51.51,51.53,51.5,51.53,138245.0,43.3744,43.3912,43.366,43.3912,138245.0
2019-07-22 13:55:00,51.53,51.53,51.52,51.53,74841.0,43.3912,43.3912,43.3828,43.3912,74841.0
2019-07-22 14:00:00,51.53,51.55,51.52,51.54,111894.0,43.3912,43.4081,43.3828,43.3997,111894.0
2019-07-22 14:05:00,51.54,51.55,51.52,51.52,66648.0,43.3997,43.4081,43.3828,43.3828,66648.0
2019-07-22 14:10:00,51.53,51.53,51.51,51.52,54593.0,43.3912,43.3912,43.3744,43.3828,54593.0
2019-07-22 14:15:00,51.52,51.54,51.52,51.53,113426.0,43.3828,43.3997,43.3828,43.3912,113426.0
2019-07-22 14:20:00,51.52,51.53,51.51,51.52,89351.0,43.3828,43.3912,43.3744,43.3828,89351.0
2019-07-22 14:25:00,51.51,51.52,51.49,51.5,76139.0,43.3744,43.3828,43.3576,43.366,76139.0
2019-07-22 14:30:00,51.5,51.5,51.48,51.49,65283.0,43.366,43.366,43.3491,43.3576,65283.0
2019-07-22 14:35:00,51.49,51.49,51.48,51.48,24547.0,43.3576,43.3576,43.3491,43.3491,24547.0
2019-07-22 14:40:00,51.48,51.49,51.47,51.48,145342.0,43.3491,43.3576,43.3407,43.3491,145342.0
2019-07-22 14:45:00,51.47,51.48,51.47,51.48,33441.0,43.3407,43.3491,43.3407,43.3491,33441.0
2019-07-22 14:50:00,51.48,51.5,51.47,51.5,71593.0,43.3491,43.366,43.3407,43.366,71593.0
2019-07-22 14:55:00,51.5,51.51,51.49,51.51,209224.0,43.366,43.3744,43.3576,43.3744,209224.0
2019-07-22 15:00:00,51.51,51.54,51.49,51.53,227283.0,43.3744,43.3997,43.3576,43.3912,227283.0
2019-07-22 15:05:00,51.53,51.53,51.5,51.51,144010.0,43.3912,43.3912,43.366,43.3744,144010.0
2019-07-22 15:10:00,51.51,51.51,51.49,51.49,63646.0,43.3744,43.3744,43.3576,43.3576,63646.0
2019-07-22 15:15:00,51.5,51.5,51.48,51.48,63461.0,43.366,43.366,43.3491,43.3491,63461.0
2019-07-22 15:20:00,51.48,51.49,51.46,51.47,118742.0,43.3491,43.3576,43.3323,43.3407,118742.0
2019-07-22 15:25:00,51.47,51.49,51.46,51.47,80662.0,43.3407,43.3576,43.3323,43.3407,80662.0
2019-07-22 15:30:00,51.47,51.48,51.45,51.46,152998.0,43.3407,43.3491,43.3239,43.3323,152998.0
2019-07-22 15:35:00,51.45,51.46,51.44,51.44,170502.0,43.3239,43.3323,43.3155,43.3155,170502.0
2019-07-22 15:40:00,51.45,51.46,51.44,51.45,125484.0,43.3239,43.3323,43.3155,43.3239,125484.0
2019-07-22 15:45:00,51.45,51.48,51.45,51.47,110712.0,43.3239,43.3491,43.3239,43.3407,110712.0
2019-07-22 15:50:00,51.46,51.48,51.45,51.46,258868.0,43.3323,43.3491,43.3239,43.3323,258868.0
2019-07-22 15:55:00,51.47,51.51,51.46,51.51,935264.0,43.3407,43.3744,43.3323,43.3744,935264.0
2019-07-23 09:30:00,51.53,51.57,51.49,51.5,195744.0,43.3912,43.4249,43.3576,43.366,195744.0
2019-07-23 09:35:00,51.5,51.52,51.45,51.46,382615.0,43.366,43.3828,43.3239,43.3323,382615.0
2019-07-23 09:40:00,51.46,51.49,51.46,51.47,123180.0,43.3323,43.3576,43.3323,43.3407,123180.0
2019-07-23 09:45:00,51.47,51.49,51.45,51.48,110573.0,43.3407,43.3576,43.3239,43.3491,110573.0
2019-07-23 09:50:00,51.49,51.49,51.45,51.47,110370.0,43.3576,43.3576,43.3239,43.3407,110370.0
2019-07-23 09:55:00,51.47,51.49,51.44,51.46,123334.0,43.3407,43.3576,43.3155,43.3323,123334.0
2019-07-23 10:00:00,51.46,51.49,51.45,51.47,38804.0,43.3323,43.3576,43.3239,43.3407,38804.0
2019-07-23 10:05:00,51.47,51.48,51.44,51.45,55601.0,43.3407,43.3491,43.3155,43.3239,55601.0
2019-07-23 10:10:00,51.44,51.45,51.42,51.43,115328.0,43.3155,43.3239,43.2986,43.307,115328.0
2019-07-23 10:15:00,51.43,51.44,51.4,51.41,76847.0,43.307,43.3155,43.2818,43.2902,76847.0
2019-07-23 10:20:00,51.4,51.42,51.39,51.42,48634.0,43.2818,43.2986,43.2734,43.2986,48634.0
2019-07-23 10:25:00,51.42,51.46,51.41,51.45,103902.0,43.2986,43.3323,43.2902,43.3239,103902.0
2019-07-23 10:30:00,51.46,51.49,51.45,51.49,60997.0,43.3323,43.3576,43.3239,43.3576,60997.0
2019-07-23 10:35:00,51.49,51.52,51.48,51.49,71588.0,43.3576,43.3828,43.3491,43.3576,71588.0
2019-07-23 10:40:00,51.49,51.51,51.48,51.49,72836.0,43.3576,43.3744,43.3491,43.3576,72836.0
2019-07-23 10:45:00,51.49,51.5,51.47,51.48,38596.0,43.3576,43.366,43.3407,43.3491,38596.0
2019-07-23 10:50:00,51.49,51.51,51.48,51.51,328030.0,43.3576,43.3744,43.3491,43.3744,328030.0
2019-07-23 10:55:00,51.5,51.53,51.5,51.51,130549.0,43.366,43.3912,43.366,43.3744,130549.0
2019-07-23 11:00:00,51.51,51.51,51.46,51.48,133407.0,43.3744,43.3744,43.3323,43.3491,133407.0
2019-07-23 11:05:00,51.47,51.49,51.46,51.48,44982.0,43.3407,43.3576,43.3323,43.3491,44982.0
2019-07-23 11:10:00,51.48,51.5,51.48,51.5,42723.0,43.3491,43.366,43.3491,43.366,42723.0
2019-07-23 11:15:00,51.5,51.53,51.49,51.53,47411.0,43.366,43.3912,43.3576,43.3912,47411.0
2019-07-23 11:20:00,51.53,51.54,51.51,51.53,27162.0,43.3912,43.3997,43.3744,43.3912,27162.0
2019-07-23 11:25:00,51.53,51.53,51.49,51.5,64574.0,43.3912,43.3912,43.3576,43.366,64574.0
2019-07-23 11:30:00,51.49,51.5,51.47,51.48,49225.0,43.3576,43.366,43.3407,43.3491,49225.0
2019-07-23 11:35:00,51.47,51.48,51.44,51.46,20993.0,43.3407,43.3491,43.3155,43.3323,20993.0
2019-07-23 11:40:00,51.45,51.46,51.43,51.45,39051.0,43.3239,43.3323,43.307,43.3239,39051.0
2019-07-23 11:45:00,51.45,51.46,51.42,51.45,55845.0,43.3239,43.3323,43.2986,43.3239,55845.0
2019-07-23 11:50:00,51.45,51.46,51.44,51.46,24255.0,43.3239,43.3323,43.3155,43.3323,24255.0
2019-07-23 11:55:00,51.45,51.46,51.42,51.43,43988.0,43.3239,43.3323,43.2986,43.307,43988.0
2019-07-23 12:00:00,51.42,51.43,51.4,51.4,89687.0,43.2986,43.307,43.2818,43.2818,89687.0
2019-07-23 12:05:00,51.4,51.43,51.39,51.43,23175.0,43.2818,43.307,43.2734,43.307,23175.0
2019-07-23 12:10:00,51.43,51.44,51.42,51.42,18549.0,43.307,43.3155,43.2986,43.2986,18549.0
2019-07-23 12:15:00,51.43,51.43,51.4,51.41,116129.0,43.307,43.307,43.2818,43.2902,116129.0
2019-07-23 12:20:00,51.41,51.43,51.4,51.43,47418.0,43.2902,43.307,43.2818,43.307,47418.0
2019-07-23 12:25:00,51.42,51.43,51.38,51.39,33081.0,43.2986,43.307,43.2649,43.2734,33081.0
2019-07-23 12:30:00,51.38,51.4,51.37,51.39,30568.0,43.2649,43.2818,43.2565,43.2734,30568.0
2019-07-23 12:35:00,51.4,51.42,51.39,51.41,17274.0,43.2818,43.2986,43.2734,43.2902,17274.0
2019-07-23 12:40:00,51.41,51.43,51.4,51.43,15326.0,43.2902,43.307,43.2818,43.307,15326.0
2019-07-23 12:45:00,51.43,51.43,51.41,51.41,36181.0,43.307,43.307,43.2902,43.2902,36181.0
2019-07-23 12:50:00,51.41,51.42,51.38,51.39,30826.0,43.2902,43.2986,43.2649,43.2734,30826.0
2019-07-23 12:55:00,51.39,51.41,51.38,51.41,43514.0,43.2734,43.2902,43.2649,43.2902,43514.0
2019-07-23 13:00:00,51.41,51.42,51.39,51.4,26831.0,43.2902,43.2986,43.2734,43.2818,26831.0
2019-07-23 13:05:00,51.4,51.4,51.38,51.39,16980.0,43.2818,43.2818,43.2649,43.2734,16980.0
2019-07-23 13:10:00,51.39,51.39,51.37,51.38,30290.0,43.2734,43.2734,43.2565,43.2649,30290.0
2019-07-23 13:15:00,51.38,51.38,51.36,51.37,37183.0,43.2649,43.2649,43.2481,43.2565,37183.0
2019-07-23 13:20:00,51.38,51.38,51.36,51.36,33435.0,43.2649,43.2649,43.2481,43.2481,33435.0
2019-07-23 13:25:00,51.37,51.37,51.34,51.36,67521.0,43.2565,43.2565,43.2312,43.2481,67521.0
2019-07-23 13:30:00,51.36,51.37,51.35,51.35,51983.0,43.2481,43.2565,43.2397,43.2397,51983.0
2019-07-23 13:35:00,51.36,51.36,51.34,51.34,49335.0,43.2481,43.2481,43.2312,43.2312,49335.0
2019-07-23 13:40:00,51.35,51.55,51.33,51.49,742406.0,43.2397,43.4081,43.2228,43.3576,742406.0
2019-07-23 13:45:00,51.49,51.5,51.47,51.48,106740.0,43.3576,43.366,43.3407,43.3491,106740.0
2019-07-23 13:50:00,51.49,51.5,51.45,51.46,425886.0,43.3576,43.366,43.3239,43.3323,425886.0
2019-07-23 13:55:00,51.46,51.53,51.46,51.49,242200.0,43.3323,43.3912,43.3323,43.3576,242200.0
2019-07-23 14:00:00,51.49,51.55,51.47,51.48,80719.0,43.3576,43.4081,43.3407,43.3491,80719.0
2019-07-23 14:05:00,51.48,51.5,51.46,51.46,49674.0,43.3491,43.366,43.3323,43.3323,49674.0
2019-07-23 14:10:00,51.46,51.48,51.44,51.45,43308.0,43.3323,43.3491,43.3155,43.3239,43308.0
2019-07-23 14:15:00,51.46,51.48,51.45,51.48,16752.0,43.3323,43.3491,43.3239,43.3491,16752.0
2019-07-23 14:20:00,51.48,51.48,51.46,51.47,21642.0,43.3491,43.3491,43.3323,43.3407,21642.0
2019-07-23 14:25:00,51.47,51.48,51.45,51.48,24013.0,43.3407,43.3491,43.3239,43.3491,24013.0
2019-07-23 14:30:00,51.47,51.49,51.46,51.47,58416.0,43.3407,43.3576,43.3323,43.3407,58416.0
2019-07-23 14:35:00,51.48,51.5,51.46,51.49,64449.0,43.3491,43.366,43.3323,43.3576,64449.0
2019-07-23 14:40:00,51.5,51.53,51.49,51.51,26551.0,43.366,43.3912,43.3576,43.3744,26551.0
2019-07-23 14:45:00,51.52,51.53,51.5,51.53,92700.0,43.3828,43.3912,43.366,43.3912,92700.0
2019-07-23 14:50:00,51.52,51.54,51.51,51.53,100305.0,43.3828,43.3997,43.3744,43.3912,100305.0
2019-07-23 14:55:00,51.53,51.54,51.51,51.52,43139.0,43.3912,43.3997,43.3744,43.3828,43139.0
2019-07-23 15:00:00,51.52,51.53,51.5,51.5,45676.0,43.3828,43.3912,43.366,43.366,45676.0
2019-07-23 15:05:00,51.49,51.51,51.49,51.5,24827.0,43.3576,43.3744,43.3576,43.366,24827.0
2019-07-23 15:10:00,51.5,51.51,51.49,51.51,154469.0,43.366,43.3744,43.3576,43.3744,154469.0
2019-07-23 15:15:00,51.51,51.51,51.48,51.49,107268.0,43.3744,43.3744,43.3491,43.3576,107268.0
2019-07-23 15:20:00,51.49,51.5,51.48,51.5,30050.0,43.3576,43.366,43.3491,43.366,30050.0
2019-07-23 15:25:00,51.5,51.52,51.49,51.51,51055.0,43.366,43.3828,43.3576,43.3744,51055.0
2019-07-23 15:30:00,51.51,51.53,51.51,51.52,64934.0,43.3744,43.3912,43.3744,43.3828,64934.0
2019-07-23 15:35:00,51.52,51.53,51.51,51.52,75051.0,43.3828,43.3912,43.3744,43.3828,75051.0
2019-07-23 15:40:00,51.52,51.53,51.52,51.52,56828.0,43.3828,43.3912,43.3828,43.3828,56828.0
2019-07-23 15:45:00,51.53,51.53,51.5,51.51,61795.0,43.3912,43.3912,43.366,43.3744,61795.0
2019-07-23 15:50:00,51.51,51.52,51.5,51.51,902819.0,43.3744,43.3828,43.366,43.3744,902819.0
2019-07-23 15:55:00,51.52,51.52,51.48,51.51,522914.0,43.3828,43.3828,43.3491,43.3744,522914.0
2019-07-24 09:30:00,51.46,51.51,51.45,51.48,183429.0,43.3323,43.3744,43.3239,43.3491,183429.0
2019-07-24 09:35:00,51.48,51.5,51.46,51.5,154796.0,43.3491,43.366,43.3323,43.366,154796.0
2019-07-24 09:40:00,51.5,51.52,51.5,51.51,245853.0,43.366,43.3828,43.366,43.3744,245853.0
2019-07-24 09:45:00,51.51,51.55,51.51,51.54,85640.0,43.3744,43.4081,43.3744,43.3997,85640.0
2019-07-24 09:50:00,51.54,51.57,51.52,51.53,148716.0,43.3997,43.4249,43.3828,43.3912,148716.0
2019-07-24 09:55:00,51.52,51.54,51.51,51.53,35672.0,43.3828,43.3997,43.3744,43.3912,35672.0
2019-07-24 10:00:00,51.53,51.57,51.53,51.56,85577.0,43.3912,43.4249,43.3912,43.4165,85577.0
2019-07-24 10:05:00,51.56,51.6,51.55,51.59,63538.0,43.4165,43.4502,43.4081,43.4418,63538.0
2019-07-24 10:10:00,51.59,51.61,51.58,51.6,36654.0,43.4418,43.4586,43.4333,43.4502,36654.0
2019-07-24 10:15:00,51.61,51.61,51.55,51.59,51483.0,43.4586,43.4586,43.4081,43.4418,51483.0
2019-07-24 10:20:00,51.59,51.61,51.58,51.6,60193.0,43.4418,43.4586,43.4333,43.4502,60193.0
2019-07-24 10:25:00,51.6,51.61,51.59,51.6,27617.0,43.4502,43.4586,43.4418,43.4502,27617.0
2019-07-24 10:30:00,51.6,51.62,51.57,51.59,46875.0,43.4502,43.467,43.4249,43.4418,46875.0
2019-07-24 10:35:00,51.6,51.61,51.58,51.61,53549.0,43.4502,43.4586,43.4333,43.4586,53549.0
2019-07-24 10:40:00,51.61,51.61,51.58,51.59,28779.0,43.4586,43.4586,43.4333,43.4418,28779.0
2019-07-24 10:45:00,51.59,51.59,51.56,51.57,69495.0,43.4418,43.4418,43.4165,43.4249,69495.0
2019-07-24 10:50:00,51.57,51.57,51.53,51.54,48603.0,43.4249,43.4249,43.3912,43.3997,48603.0
2019-07-24 10:55:00,51.54,51.55,51.53,51.55,52041.0,43.3997,43.4081,43.3912,43.4081,52041.0
2019-07-24 11:00:00,51.55,51.56,51.52,51.54,50414.0,43.4081,43.4165,43.3828,43.3997,50414.0
2019-07-24 11:05:00,51.55,51.57,51.54,51.57,71208.0,43.4081,43.4249,43.3997,43.4249,71208.0
2019-07-24 11:10:00,51.57,51.58,51.56,51.56,59353.0,43.4249,43.4333,43.4165,43.4165,59353.0
2019-07-24 11:15:00,51.57,51.59,51.55,51.57,55092.0,43.4249,43.4418,43.4081,43.4249,55092.0
2019-07-24 11:20:00,51.57,51.58,51.54,51.55,46966.0,43.4249,43.4333,43.3997,43.4081,46966.0
2019-07-24 11:25:00,51.54,51.57,51.54,51.56,95311.0,43.3997,43.4249,43.3997,43.4165,95311.0
2019-07-24 11:30:00,51.57,51.57,51.55,51.56,44814.0,43.4249,43.4249,43.4081,43.4165,44814.0
2019-07-24 11:35:00,51.56,51.58,51.55,51.57,62670.0,43.4165,43.4333,43.4081,43.4249,62670.0
2019-07-24 11:40:00,51.56,51.57,51.53,51.54,27312.0,43.4165,43.4249,43.3912,43.3997,27312.0
2019-07-24 11:45:00,51.54,51.55,51.53,51.55,46867.0,43.3997,43.4081,43.3912,43.4081,46867.0
2019-07-24 11:50:00,51.54,51.55,51.52,51.53,37142.0,43.3997,43.4081,43.3828,43.3912,37142.0
2019-07-24 11:55:00,51.53,51.54,51.51,51.52,61432.0,43.3912,43.3997,43.3744,43.3828,61432.0
2019-07-24 12:00:00,51.52,51.55,51.52,51.54,203366.0,43.3828,43.4081,43.3828,43.3997,203366.0
2019-07-24 12:05:00,51.54,51.54,51.52,51.53,47419.0,43.3997,43.3997,43.3828,43.3912,47419.0
2019-07-24 12:10:00,51.53,51.55,51.52,51.55,87182.0,43.3912,43.4081,43.3828,43.4081,87182.0
2019-07-24 12:15:00,51.54,51.55,51.53,51.55,29740.0,43.3997,43.4081,43.3912,43.4081,29740.0
2019-07-24 12:20:00,51.55,51.58,51.54,51.57,77696.0,43.4081,43.4333,43.3997,43.4249,77696.0
2019-07-24 12:25:00,51.58,51.59,51.56,51.57,64936.0,43.4333,43.4418,43.4165,43.4249,64936.0
2019-07-24 12:30:00,51.56,51.59,51.55,51.57,86506.0,43.4165,43.4418,43.4081,43.4249,86506.0
2019-07-24 12:35:00,51.58,51.58,51.55,51.56,107196.0,43.4333,43.4333,43.4081,43.4165,107196.0
2019-07-24 12:40:00,51.56,51.57,51.55,51.57,46640.0,43.4165,43.4249,43.4081,43.4249,46640.0
2019-07-24 12:45:00,51.57,51.58,51.56,51.58,125792.0,43.4249,43.4333,43.4165,43.4333,125792.0
2019-07-24 12:50:00,51.57,51.58,51.56,51.56,44489.0,43.4249,43.4333,43.4165,43.4165,44489.0
2019-07-24 12:55:00,51.56,51.57,51.55,51.57,190807.0,43.4165,43.4249,43.4081,43.4249,190807.0
2019-07-24 13:00:00,51.57,51.6,51.54,51.56,200281.0,43.4249,43.4502,43.3997,43.4165,200281.0
2019-07-24 13:05:00,51.56,51.58,51.55,51.58,59736.0,43.4165,43.4333,43.4081,43.4333,59736.0
2019-07-24 13:10:00,51.58,51.58,51.55,51.56,69867.0,43.4333,43.4333,43.4081,43.4165,69867.0
2019-07-24 13:15:00,51.55,51.56,51.55,51.56,50209.0,43.4081,43.4165,43.4081,43.4165,50209.0
2019-07-24 13:20:00,51.55,51.57,51.55,51.55,318490.0,43.4081,43.4249,43.4081,43.4081,318490.0
2019-07-24 13:25:00,51.55,51.56,51.54,51.55,156412.0,43.4081,43.4165,43.3997,43.4081,156412.0
2019-07-24 13:30:00,51.55,51.55,51.53,51.54,189310.0,43.4081,43.4081,43.3912,43.3997,189310.0
2019-07-24 13:35:00,51.54,51.55,51.52,51.53,249148.0,43.3997,43.4081,43.3828,43.3912,249148.0
2019-07-24 13:40:00,51.52,51.53,51.51,51.51,141975.0,43.3828,43.3912,43.3744,43.3744,141975.0
2019-07-24 13:45:00,51.51,51.55,51.51,51.55,291213.0,43.3744,43.4081,43.3744,43.4081,291213.0
2019-07-24 13:50:00,51.54,51.55,51.53,51.53,42644.0,43.3997,43.4081,43.3912,43.3912,42644.0
2019-07-24 13:55:00,51.53,51.53,51.52,51.52,124987.0,43.3912,43.3912,43.3828,43.3828,124987.0
2019-07-24 14:00:00,51.52,51.54,51.51,51.53,376066.0,43.3828,43.3997,43.3744,43.3912,376066.0
2019-07-24 14:05:00,51.53,51.53,51.51,51.52,118480.0,43.3912,43.3912,43.3744,43.3828,118480.0
2019-07-24 14:10:00,51.51,51.52,51.5,51.51,81546.0,43.3744,43.3828,43.366,43.3744,81546.0
2019-07-24 14:15:00,51.5,51.52,51.5,51.52,327419.0,43.366,43.3828,43.366,43.3828,327419.0
2019-07-24 14:20:00,51.52,51.52,51.5,51.51,73917.0,43.3828,43.3828,43.366,43.3744,73917.0
2019-07-24 14:25:00,51.5,51.51,51.5,51.51,102120.0,43.366,43.3744,43.366,43.3744,102120.0
2019-07-24 14:30:00,51.5,51.51,51.5,51.5,62608.0,43.366,43.3744,43.366,43.366,62608.0
2019-07-24 14:35:00,51.5,51.51,51.48,51.49,194845.0,43.366,43.3744,43.3491,43.3576,194845.0
2019-07-24 14:40:00,51.49,51.49,51.47,51.48,167290.0,43.3576,43.3576,43.3407,43.3491,167290.0
2019-07-24 14:45:00,51.48,51.49,51.47,51.48,435033.0,43.3491,43.3576,43.3407,43.3491,435033.0
2019-07-24 14:50:00,51.48,51.49,51.47,51.47,206880.0,43.3491,43.3576,43.3407,43.3407,206880.0
2019-07-24 14:55:00,51.48,51.48,51.45,51.48,459888.0,43.3491,43.3491,43.3239,43.3491,459888.0
2019-07-24 15:00:00,51.48,51.5,51.47,51.5,61086.0,43.3491,43.366,43.3407,43.366,61086.0
2019-07-24 15:05:00,51.5,51.5,51.47,51.48,147852.0,43.366,43.366,43.3407,43.3491,147852.0
2019-07-24 15:10:00,51.48,51.51,51.47,51.5,471567.0,43.3491,43.3744,43.3407,43.366,471567.0
2019-07-24 15:15:00,51.5,51.53,51.49,51.52,217362.0,43.366,43.3912,43.3576,43.3828,217362.0
2019-07-24 15:20:00,51.52,51.52,51.49,51.5,146291.0,43.3828,43.3828,43.3576,43.366,146291.0
2019-07-24 15:25:00,51.5,51.51,51.48,51.51,341354.0,43.366,43.3744,43.3491,43.3744,341354.0
2019-07-24 15:30:00,51.51,51.53,51.5,51.53,350711.0,43.3744,43.3912,43.366,43.3912,350711.0
2019-07-24 15:35:00,51.53,51.54,51.51,51.53,414351.0,43.3912,43.3997,43.3744,43.3912,414351.0
2019-07-24 15:40:00,51.53,51.54,51.52,51.54,322060.0,43.3912,43.3997,43.3828,43.3997,322060.0
2019-07-24 15:45:00,51.54,51.54,51.53,51.54,241529.0,43.3997,43.3997,43.3912,43.3997,241529.0
2019-07-24 15:50:00,51.54,51.55,51.53,51.54,607260.0,43.3997,43.4081,43.3912,43.3997,607260.0
2019-07-24 15:55:00,51.54,51.55,51.51,51.55,1398088.0,43.3997,43.4081,43.3744,43.4081,1398088.0
2019-07-25 09:30:00,51.45,51.47,51.37,51.38,196483.0,43.3239,43.3407,43.2565,43.2649,196483.0
2019-07-25 09:35:00,51.37,51.39,51.27,51.29,342027.0,43.2565,43.2734,43.1723,43.1891,342027.0
2019-07-25 09:40:00,51.27,51.28,51.17,51.17,207098.0,43.1723,43.1807,43.0881,43.0881,207098.0
2019-07-25 09:45:00,51.17,51.18,51.1,51.13,294322.0,43.0881,43.0965,43.0292,43.0544,294322.0
2019-07-25 09:50:00,51.13,51.15,51.08,51.09,115295.0,43.0544,43.0713,43.0123,43.0207,115295.0
2019-07-25 09:55:00,51.1,51.17,51.09,51.17,98062.0,43.0292,43.0881,43.0207,43.0881,98062.0
2019-07-25 10:00:00,51.17,51.23,51.16,51.23,62552.0,43.0881,43.1386,43.0797,43.1386,62552.0
2019-07-25 10:05:00,51.23,51.26,51.22,51.26,78532.0,43.1386,43.1639,43.1302,43.1639,78532.0
2019-07-25 10:10:00,51.25,51.27,51.23,51.24,54540.0,43.1555,43.1723,43.1386,43.147,54540.0
2019-07-25 10:15:00,51.23,51.27,51.22,51.26,130823.0,43.1386,43.1723,43.1302,43.1639,130823.0
2019-07-25 10:20:00,51.26,51.27,51.2,51.2,41112.0,43.1639,43.1723,43.1134,43.1134,41112.0
2019-07-25 10:25:00,51.2,51.25,51.17,51.24,126218.0,43.1134,43.1555,43.0881,43.147,126218.0
2019-07-25 10:30:00,51.25,51.3,51.24,51.29,118569.0,43.1555,43.1976,43.147,43.1891,118569.0
2019-07-25 10:35:00,51.3,51.34,51.29,51.34,94335.0,43.1976,43.2312,43.1891,43.2312,94335.0
2019-07-25 10:40:00,51.34,51.35,51.29,51.31,87731.0,43.2312,43.2397,43.1891,43.206,87731.0
2019-07-25 10:45:00,51.32,51.35,51.3,51.33,146761.0,43.2144,43.2397,43.1976,43.2228,146761.0
2019-07-25 10:50:00,51.34,51.35,51.3,51.31,166346.0,43.2312,43.2397,43.1976,43.206,166346.0
2019-07-25 10:55:00,51.32,51.36,51.3,51.3,117214.0,43.2144,43.2481,43.1976,43.1976,117214.0
2019-07-25 11:00:00,51.3,51.35,51.3,51.32,91170.0,43.1976,43.2397,43.1976,43.2144,91170.0
2019-07-25 11:05:00,51.32,51.33,51.29,51.3,82978.0,43.2144,43.2228,43.1891,43.1976,82978.0
2019-07-25 11:10:00,51.32,51.33,51.28,51.28,106700.0,43.2144,43.2228,43.1807,43.1807,106700.0
2019-07-25 11:15:00,51.29,51.29,51.25,51.25,82874.0,43.1891,43.1891,43.1555,43.1555,82874.0
2019-07-25 11:20:00,51.25,51.27,51.23,51.24,130790.0,43.1555,43.1723,43.1386,43.147,130790.0
2019-07-25 11:25:00,51.24,51.3,51.23,51.29,84121.0,43.147,43.1976,43.1386,43.1891,84121.0
2019-07-25 11:30:00,51.29,51.3,51.27,51.28,90597.0,43.1891,43.1976,43.1723,43.1807,90597.0
2019-07-25 11:35:00,51.28,51.28,51.25,51.25,94564.0,43.1807,43.1807,43.1555,43.1555,94564.0
2019-07-25 11:40:00,51.26,51.27,51.22,51.22,32504.0,43.1639,43.1723,43.1302,43.1302,32504.0
2019-07-25 11:45:00,51.23,51.25,51.21,51.22,34200.0,43.1386,43.1555,43.1218,43.1302,34200.0
2019-07-25 11:50:00,51.22,51.22,51.2,51.21,113544.0,43.1302,43.1302,43.1134,43.1218,113544.0
2019-07-25 11:55:00,51.2,51.23,51.19,51.2,50873.0,43.1134,43.1386,43.1049,43.1134,50873.0
2019-07-25 12:00:00,51.2,51.22,51.17,51.18,143360.0,43.1134,43.1302,43.0881,43.0965,143360.0
2019-07-25 12:05:00,51.17,51.2,51.16,51.16,88351.0,43.0881,43.1134,43.0797,43.0797,88351.0
2019-07-25 12:10:00,51.16,51.18,51.15,51.17,38170.0,43.0797,43.0965,43.0713,43.0881,38170.0
2019-07-25 12:15:00,51.17,51.19,51.16,51.17,214202.0,43.0881,43.1049,43.0797,43.0881,214202.0
2019-07-25 12:20:00,51.16,51.17,51.14,51.15,128116.0,43.0797,43.0881,43.0628,43.0713,128116.0
2019-07-25 12:25:00,51.14,51.17,51.14,51.15,100818.0,43.0628,43.0881,43.0628,43.0713,100818.0
2019-07-25 12:30:00,51.15,51.15,51.13,51.14,41460.0,43.0713,43.0713,43.0544,43.0628,41460.0
2019-07-25 12:35:00,51.13,51.14,51.1,51.1,141971.0,43.0544,43.0628,43.0292,43.0292,141971.0
2019-07-25 12:40:00,51.11,51.11,51.07,51.1,57550.0,43.0376,43.0376,43.0039,43.0292,57550.0
2019-07-25 12:45:00,51.1,51.13,51.09,51.12,112476.0,43.0292,43.0544,43.0207,43.046,112476.0
2019-07-25 12:50:00,51.13,51.13,51.11,51.11,131192.0,43.0544,43.0544,43.0376,43.0376,131192.0
2019-07-25 12:55:00,51.12,51.13,51.1,51.11,69046.0,43.046,43.0544,43.0292,43.0376,69046.0
2019-07-25 13:00:00,51.12,51.12,51.05,51.05,145586.0,43.046,43.046,42.9871,42.9871,145586.0
2019-07-25 13:05:00,51.06,51.09,51.05,51.08,41144.0,42.9955,43.0207,42.9871,43.0123,41144.0
2019-07-25 13:10:00,51.08,51.09,51.07,51.08,53814.0,43.0123,43.0207,43.0039,43.0123,53814.0
2019-07-25 13:15:00,51.08,51.09,51.07,51.08,48216.0,43.0123,43.0207,43.0039,43.0123,48216.0
2019-07-25 13:20:00,51.09,51.11,51.07,51.1,204633.0,43.0207,43.0376,43.0039,43.0292,204633.0
2019-07-25 13:25:00,51.1,51.13,51.09,51.12,41467.0,43.0292,43.0544,43.0207,43.046,41467.0
2019-07-25 13:30:00,51.13,51.16,51.12,51.15,34795.0,43.0544,43.0797,43.046,43.0713,34795.0
2019-07-25 13:35:00,51.16,51.16,51.13,51.15,46523.0,43.0797,43.0797,43.0544,43.0713,46523.0
2019-07-25 13:40:00,51.16,51.18,51.16,51.17,70515.0,43.0797,43.0965,43.0797,43.0881,70515.0
2019-07-25 13:45:00,51.17,51.18,51.16,51.16,39643.0,43.0881,43.0965,43.0797,43.0797,39643.0
2019-07-25 13:50:00,51.16,51.17,51.13,51.14,189818.0,43.0797,43.0881,43.0544,43.0628,189818.0
2019-07-25 13:55:00,51.14,51.16,51.12,51.12,82786.0,43.0628,43.0797,43.046,43.046,82786.0
2019-07-25 14:00:00,51.13,51.16,51.12,51.15,65069.0,43.0544,43.0797,43.046,43.0713,65069.0
2019-07-25 14:05:00,51.15,51.17,51.14,51.16,50419.0,43.0713,43.0881,43.0628,43.0797,50419.0
2019-07-25 14:10:00,51.17,51.19,51.15,51.18,34811.0,43.0881,43.1049,43.0713,43.0965,34811.0
2019-07-25 14:15:00,51.18,51.19,51.16,51.18,43728.0,43.0965,43.1049,43.0797,43.0965,43728.0
2019-07-25 14:20:00,51.17,51.19,51.16,51.16,59869.0,43.0881,43.1049,43.0797,43.0797,59869.0
2019-07-25 14:25:00,51.17,51.17,51.15,51.15,66000.0,43.0881,43.0881,43.0713,43.0713,66000.0
2019-07-25 14:30:00,51.14,51.16,51.13,51.15,45922.0,43.0628,43.0797,43.0544,43.0713,45922.0
2019-07-25 14:35:00,51.15,51.16,51.13,51.14,36856.0,43.0713,43.0797,43.0544,43.0628,36856.0
2019-07-25 14:40:00,51.15,51.15,51.12,51.13,55103.0,43.0713,43.0713,43.046,43.0544,55103.0
2019-07-25 14:45:00,51.13,51.14,51.11,51.12,62932.0,43.0544,43.0628,43.0376,43.046,62932.0
2019-07-25 14:50:00,51.12,51.13,51.11,51.11,55327.0,43.046,43.0544,43.0376,43.0376,55327.0
2019-07-25 14:55:00,51.11,51.13,51.07,51.07,144166.0,43.0376,43.0544,43.0039,43.0039,144166.0
2019-07-25 15:00:00,51.07,51.1,51.06,51.06,214666.0,43.0039,43.0292,42.9955,42.9955,214666.0
2019-07-25 15:05:00,51.06,51.07,51.05,51.07,104334.0,42.9955,43.0039,42.9871,43.0039,104334.0
2019-07-25 15:10:00,51.06,51.07,51.05,51.07,73220.0,42.9955,43.0039,42.9871,43.0039,73220.0
2019-07-25 15:15:00,51.07,51.09,51.06,51.09,87070.0,43.0039,43.0207,42.9955,43.0207,87070.0
2019-07-25 15:20:00,51.08,51.1,51.07,51.09,111072.0,43.0123,43.0292,43.0039,43.0207,111072.0
2019-07-25 15:25:00,51.09,51.11,51.08,51.11,102975.0,43.0207,43.0376,43.0123,43.0376,102975.0
2019-07-25 15:30:00,51.11,51.13,51.1,51.13,82371.0,43.0376,43.0544,43.0292,43.0544,82371.0
2019-07-25 15:35:00,51.13,51.13,51.1,51.1,89375.0,43.0544,43.0544,43.0292,43.0292,89375.0
2019-07-25 15:40:00,51.11,51.13,51.09,51.12,158385.0,43.0376,43.0544,43.0207,43.046,158385.0
2019-07-25 15:45:00,51.11,51.13,51.11,51.13,285300.0,43.0376,43.0544,43.0376,43.0544,285300.0
2019-07-25 15:50:00,51.13,51.15,51.12,51.13,283099.0,43.0544,43.0713,43.046,43.0544,283099.0
2019-07-25 15:55:00,51.13,51.16,51.09,51.16,479160.0,43.0544,43.0797,43.0207,43.0797,479160.0
2019-07-26 09:30:00,51.34,51.38,51.28,51.31,147337.0,43.2312,43.2649,43.1807,43.206,147337.0
2019-07-26 09:35:00,51.33,51.36,51.31,51.34,515711.0,43.2228,43.2481,43.206,43.2312,515711.0
2019-07-26 09:40:00,51.35,51.37,51.34,51.35,191052.0,43.2397,43.2565,43.2312,43.2397,191052.0
2019-07-26 09:45:00,51.36,51.36,51.29,51.29,216191.0,43.2481,43.2481,43.1891,43.1891,216191.0
2019-07-26 09:50:00,51.3,51.32,51.28,51.29,182409.0,43.1976,43.2144,43.1807,43.1891,182409.0
2019-07-26 09:55:00,51.29,51.3,51.26,51.27,154795.0,43.1891,43.1976,43.1639,43.1723,154795.0
2019-07-26 10:00:00,51.26,51.29,51.24,51.28,49419.0,43.1639,43.1891,43.147,43.1807,49419.0
2019-07-26 10:05:00,51.28,51.29,51.22,51.23,103350.0,43.1807,43.1891,43.1302,43.1386,103350.0
2019-07-26 10:10:00,51.23,51.24,51.16,51.18,92284.0,43.1386,43.147,43.0797,43.0965,92284.0
2019-07-26 10:15:00,51.18,51.19,51.14,51.14,101783.0,43.0965,43.1049,43.0628,43.0628,101783.0
2019-07-26 10:20:00,51.13,51.19,51.11,51.18,109455.0,43.0544,43.1049,43.0376,43.0965,109455.0
2019-07-26 10:25:00,51.18,51.2,51.16,51.2,18150.0,43.0965,43.1134,43.0797,43.1134,18150.0
2019-07-26 10:30:00,51.19,51.21,51.15,51.21,71760.0,43.1049,43.1218,43.0713,43.1218,71760.0
2019-07-26 10:35:00,51.21,51.21,51.18,51.19,133087.0,43.1218,43.1218,43.0965,43.1049,133087.0
2019-07-26 10:40:00,51.19,51.19,51.14,51.14,87100.0,43.1049,43.1049,43.0628,43.0628,87100.0
2019-07-26 10:45:00,51.13,51.15,51.12,51.14,51155.0,43.0544,43.0713,43.046,43.0628,51155.0
2019-07-26 10:50:00,51.14,51.15,51.12,51.15,62436.0,43.0628,43.0713,43.046,43.0713,62436.0
2019-07-26 10:55:00,51.15,51.17,51.14,51.14,40721.0,43.0713,43.0881,43.0628,43.0628,40721.0
2019-07-26 11:00:00,51.14,51.17,51.13,51.16,35687.0,43.0628,43.0881,43.0544,43.0797,35687.0
2019-07-26 11:05:00,51.17,51.19,51.16,51.16,45920.0,43.0881,43.1049,43.0797,43.0797,45920.0
2019-07-26 11:10:00,51.16,51.16,51.14,51.14,18901.0,43.0797,43.0797,43.0628,43.0628,18901.0
2019-07-26 11:15:00,51.14,51.16,51.14,51.15,34093.0,43.0628,43.0797,43.0628,43.0713,34093.0
2019-07-26 11:20:00,51.15,51.18,51.14,51.17,80957.0,43.0713,43.0965,43.0628,43.0881,80957.0
2019-07-26 11:25:00,51.17,51.19,51.15,51.18,89279.0,43.0881,43.1049,43.0713,43.0965,89279.0
2019-07-26 11:30:00,51.18,51.21,51.17,51.19,56720.0,43.0965,43.1218,43.0881,43.1049,56720.0
2019-07-26 11:35:00,51.19,51.21,51.19,51.2,18432.0,43.1049,43.1218,43.1049,43.1134,18432.0
2019-07-26 11:40:00,51.2,51.21,51.18,51.19,10550.0,43.1134,43.1218,43.0965,43.1049,10550.0
2019-07-26 11:45:00,51.19,51.21,51.18,51.21,30912.0,43.1049,43.1218,43.0965,43.1218,30912.0
2019-07-26 11:50:00,51.2,51.21,51.19,51.21,24977.0,43.1134,43.1218,43.1049,43.1218,24977.0
2019-07-26 11:55:00,51.21,51.24,51.2,51.23,37893.0,43.1218,43.147,43.1134,43.1386,37893.0
2019-07-26 12:00:00,51.23,51.24,51.22,51.23,31716.0,43.1386,43.147,43.1302,43.1386,31716.0
2019-07-26 12:05:00,51.24,51.25,51.22,51.25,26812.0,43.147,43.1555,43.1302,43.1555,26812.0
2019-07-26 12:10:00,51.25,51.27,51.24,51.26,35747.0,43.1555,43.1723,43.147,43.1639,35747.0
2019-07-26 12:15:00,51.26,51.27,51.23,51.23,56503.0,43.1639,43.1723,43.1386,43.1386,56503.0
2019-07-26 12:20:00,51.23,51.25,51.23,51.25,9726.0,43.1386,43.1555,43.1386,43.1555,9726.0
2019-07-26 12:25:00,51.25,51.26,51.24,51.25,13135.0,43.1555,43.1639,43.147,43.1555,13135.0
2019-07-26 12:30:00,51.26,51.27,51.24,51.25,49181.0,43.1639,43.1723,43.147,43.1555,49181.0
2019-07-26 12:35:00,51.25,51.26,51.24,51.25,14495.0,43.1555,43.1639,43.147,43.1555,14495.0
2019-07-26 12:40:00,51.25,51.25,51.24,51.25,6560.0,43.1555,43.1555,43.147,43.1555,6560.0
2019-07-26 12:45:00,51.24,51.25,51.23,51.25,21849.0,43.147,43.1555,43.1386,43.1555,21849.0
2019-07-26 12:50:00,51.24,51.26,51.23,51.24,21269.0,43.147,43.1639,43.1386,43.147,21269.0
2019-07-26 12:55:00,51.25,51.26,51.23,51.24,12973.0,43.1555,43.1639,43.1386,43.147,12973.0
2019-07-26 13:00:00,51.24,51.24,51.23,51.23,22712.0,43.147,43.147,43.1386,43.1386,22712.0
2019-07-26 13:05:00,51.23,51.24,51.22,51.23,75751.0,43.1386,43.147,43.1302,43.1386,75751.0
2019-07-26 13:10:00,51.23,51.24,51.22,51.23,8233.0,43.1386,43.147,43.1302,43.1386,8233.0
2019-07-26 13:15:00,51.23,51.24,51.21,51.22,20334.0,43.1386,43.147,43.1218,43.1302,20334.0
2019-07-26 13:20:00,51.22,51.23,51.21,51.22,9834.0,43.1302,43.1386,43.1218,43.1302,9834.0
2019-07-26 13:25:00,51.22,51.23,51.2,51.2,39690.0,43.1302,43.1386,43.1134,43.1134,39690.0
2019-07-26 13:30:00,51.21,51.21,51.2,51.21,21657.0,43.1218,43.1218,43.1134,43.1218,21657.0
2019-07-26 13:35:00,51.2,51.21,51.2,51.21,4959.0,43.1134,43.1218,43.1134,43.1218,4959.0
2019-07-26 13:40:00,51.21,51.21,51.2,51.2,14771.0,43.1218,43.1218,43.1134,43.1134,14771.0
2019-07-26 13:45:00,51.2,51.21,51.19,51.2,28182.0,43.1134,43.1218,43.1049,43.1134,28182.0
2019-07-26 13:50:00,51.2,51.23,51.19,51.23,10411.0,43.1134,43.1386,43.1049,43.1386,10411.0
2019-07-26 13:55:00,51.23,51.24,51.22,51.24,64869.0,43.1386,43.147,43.1302,43.147,64869.0
2019-07-26 14:00:00,51.24,51.24,51.22,51.23,18935.0,43.147,43.147,43.1302,43.1386,18935.0
2019-07-26 14:05:00,51.23,51.23,51.21,51.22,33110.0,43.1386,43.1386,43.1218,43.1302,33110.0
2019-07-26 14:10:00,51.22,51.23,51.21,51.22,39699.0,43.1302,43.1386,43.1218,43.1302,39699.0
2019-07-26 14:15:00,51.23,51.24,51.22,51.23,36442.0,43.1386,43.147,43.1302,43.1386,36442.0
2019-07-26 14:20:00,51.22,51.24,51.22,51.22,26721.0,43.1302,43.147,43.1302,43.1302,26721.0
2019-07-26 14:25:00,51.22,51.24,51.22,51.24,49867.0,43.1302,43.147,43.1302,43.147,49867.0
2019-07-26 14:30:00,51.23,51.25,51.23,51.24,53391.0,43.1386,43.1555,43.1386,43.147,53391.0
2019-07-26 14:35:00,51.24,51.26,51.23,51.24,42039.0,43.147,43.1639,43.1386,43.147,42039.0
2019-07-26 14:40:00,51.25,51.25,51.24,51.25,8973.0,43.1555,43.1555,43.147,43.1555,8973.0
2019-07-26 14:45:00,51.24,51.26,51.23,51.26,41217.0,43.147,43.1639,43.1386,43.1639,41217.0
2019-07-26 14:50:00,51.25,51.26,51.24,51.25,12138.0,43.1555,43.1639,43.147,43.1555,12138.0
2019-07-26 14:55:00,51.25,51.27,51.25,51.27,20314.0,43.1555,43.1723,43.1555,43.1723,20314.0
2019-07-26 15:00:00,51.27,51.28,51.26,51.28,47839.0,43.1723,43.1807,43.1639,43.1807,47839.0
2019-07-26 15:05:00,51.28,51.29,51.27,51.27,19715.0,43.1807,43.1891,43.1723,43.1723,19715.0
2019-07-26 15:10:00,51.28,51.28,51.26,51.27,14242.0,43.1807,43.1807,43.1639,43.1723,14242.0
2019-07-26 15:15:00,51.27,51.27,51.25,51.26,68445.0,43.1723,43.1723,43.1555,43.1639,68445.0
2019-07-26 15:20:00,51.26,51.28,51.25,51.27,22771.0,43.1639,43.1807,43.1555,43.1723,22771.0
2019-07-26 15:25:00,51.28,51.28,51.25,51.26,66788.0,43.1807,43.1807,43.1555,43.1639,66788.0
2019-07-26 15:30:00,51.25,51.28,51.25,51.28,47704.0,43.1555,43.1807,43.1555,43.1807,47704.0
2019-07-26 15:35:00,51.27,51.28,51.26,51.27,39058.0,43.1723,43.1807,43.1639,43.1723,39058.0
2019-07-26 15:40:00,51.27,51.27,51.25,51.27,70358.0,43.1723,43.1723,43.1555,43.1723,70358.0
2019-07-26 15:45:00,51.27,51.27,51.25,51.25,56878.0,43.1723,43.1723,43.1555,43.1555,56878.0
2019-07-26 15:50:00,51.26,51.27,51.25,51.27,87227.0,43.1639,43.1723,43.1555,43.1723,87227.0
2019-07-26 15:55:00,51.27,51.27,51.22,51.24,411306.0,43.1723,43.1723,43.1302,43.147,411306.0
2019-07-29 09:30:00,51.07,51.13,51.05,51.07,313853.0,43.0039,43.0544,42.9871,43.0039,313853.0
2019-07-29 09:35:00,51.07,51.08,51.03,51.06,115168.0,43.0039,43.0123,42.9702,42.9955,115168.0
2019-07-29 09:40:00,51.06,51.06,50.95,50.96,275256.0,42.9955,42.9955,42.9028,42.9113,275256.0
2019-07-29 09:45:00,50.95,50.98,50.94,50.96,113380.0,42.9028,42.9281,42.8944,42.9113,113380.0
2019-07-29 09:50:00,50.94,50.96,50.92,50.92,88196.0,42.8944,42.9113,42.8776,42.8776,88196.0
2019-07-29 09:55:00,50.92,50.94,50.91,50.94,118084.0,42.8776,42.8944,42.8692,42.8944,118084.0
2019-07-29 10:00:00,50.93,50.95,50.93,50.94,128204.0,42.886,42.9028,42.886,42.8944,128204.0
2019-07-29 10:05:00,50.94,50.95,50.91,50.92,72394.0,42.8944,42.9028,42.8692,42.8776,72394.0
2019-07-29 10:10:00,50.93,50.93,50.89,50.9,147631.0,42.886,42.886,42.8523,42.8607,147631.0
2019-07-29 10:15:00,50.9,50.92,50.89,50.92,61452.0,42.8607,42.8776,42.8523,42.8776,61452.0
2019-07-29 10:20:00,50.92,50.94,50.91,50.94,126451.0,42.8776,42.8944,42.8692,42.8944,126451.0
2019-07-29 10:25:00,50.94,50.94,50.92,50.93,43538.0,42.8944,42.8944,42.8776,42.886,43538.0
2019-07-29 10:30:00,50.93,50.97,50.92,50.96,65790.0,42.886,42.9197,42.8776,42.9113,65790.0
2019-07-29 10:35:00,50.96,50.96,50.93,50.93,24348.0,42.9113,42.9113,42.886,42.886,24348.0
2019-07-29 10:40:00,50.94,50.99,50.93,50.98,62915.0,42.8944,42.9365,42.886,42.9281,62915.0
2019-07-29 10:45:00,50.98,51.0,50.98,51.0,86940.0,42.9281,42.9449,42.9281,42.9449,86940.0
2019-07-29 10:50:00,51.0,51.02,50.99,51.02,145603.0,42.9449,42.9618,42.9365,42.9618,145603.0
2019-07-29 10:55:00,51.01,51.03,50.97,50.98,133405.0,42.9534,42.9702,42.9197,42.9281,133405.0
2019-07-29 11:00:00,50.98,51.01,50.97,50.99,75357.0,42.9281,42.9534,42.9197,42.9365,75357.0
2019-07-29 11:05:00,51.0,51.01,50.97,50.97,38543.0,42.9449,42.9534,42.9197,42.9197,38543.0
2019-07-29 11:10:00,50.97,50.98,50.95,50.98,54241.0,42.9197,42.9281,42.9028,42.9281,54241.0
2019-07-29 11:15:00,50.98,51.0,50.96,51.0,58334.0,42.9281,42.9449,42.9113,42.9449,58334.0
2019-07-29 11:20:00,51.0,51.02,50.99,51.01,93617.0,42.9449,42.9618,42.9365,42.9534,93617.0
2019-07-29 11:25:00,51.01,51.01,50.98,51.0,37609.0,42.9534,42.9534,42.9281,42.9449,37609.0
2019-07-29 11:30:00,51.0,51.0,50.98,50.98,47914.0,42.9449,42.9449,42.9281,42.9281,47914.0
2019-07-29 11:35:00,50.98,51.02,50.97,51.01,27103.0,42.9281,42.9618,42.9197,42.9534,27103.0
2019-07-29 11:40:00,51.01,51.04,51.0,51.03,69638.0,42.9534,42.9786,42.9449,42.9702,69638.0
2019-07-29 11:45:00,51.02,51.03,51.0,51.02,50654.0,42.9618,42.9702,42.9449,42.9618,50654.0
2019-07-29 11:50:00,51.02,51.03,51.01,51.03,11857.0,42.9618,42.9702,42.9534,42.9702,11857.0
2019-07-29 11:55:00,51.03,51.05,51.02,51.05,79440.0,42.9702,42.9871,42.9618,42.9871,79440.0
2019-07-29 12:00:00,51.05,51.05,51.01,51.02,21290.0,42.9871,42.9871,42.9534,42.9618,21290.0
2019-07-29 12:05:00,51.02,51.03,51.01,51.02,58866.0,42.9618,42.9702,42.9534,42.9618,58866.0
2019-07-29 12:10:00,51.02,51.02,51.0,51.01,19914.0,42.9618,42.9618,42.9449,42.9534,19914.0
2019-07-29 12:15:00,51.01,51.01,50.97,50.99,39169.0,42.9534,42.9534,42.9197,42.9365,39169.0
2019-07-29 12:20:00,50.99,51.01,50.98,51.0,37751.0,42.9365,42.9534,42.9281,42.9449,37751.0
2019-07-29 12:25:00,50.99,51.01,50.98,51.0,25374.0,42.9365,42.9534,42.9281,42.9449,25374.0
2019-07-29 12:30:00,51.01,51.02,50.99,51.0,21889.0,42.9534,42.9618,42.9365,42.9449,21889.0
2019-07-29 12:35:00,51.01,51.01,50.98,51.0,20435.0,42.9534,42.9534,42.9281,42.9449,20435.0
2019-07-29 12:40:00,51.0,51.01,50.99,50.99,29769.0,42.9449,42.9534,42.9365,42.9365,29769.0
2019-07-29 12:45:00,51.0,51.02,50.99,51.02,29469.0,42.9449,42.9618,42.9365,42.9618,29469.0
2019-07-29 12:50:00,51.02,51.02,51.01,51.02,13277.0,42.9618,42.9618,42.9534,42.9618,13277.0
2019-07-29 12:55:00,51.02,51.05,51.01,51.05,23313.0,42.9618,42.9871,42.9534,42.9871,23313.0
2019-07-29 13:00:00,51.05,51.06,51.04,51.04,39550.0,42.9871,42.9955,42.9786,42.9786,39550.0
2019-07-29 13:05:00,51.05,51.05,51.03,51.04,12125.0,42.9871,42.9871,42.9702,42.9786,12125.0
2019-07-29 13:10:00,51.04,51.05,51.03,51.04,45932.0,42.9786,42.9871,42.9702,42.9786,45932.0
2019-07-29 13:15:00,51.05,51.07,51.04,51.05,55910.0,42.9871,43.0039,42.9786,42.9871,55910.0
2019-07-29 13:20:00,51.05,51.06,51.03,51.05,255188.0,42.9871,42.9955,42.9702,42.9871,255188.0
2019-07-29 13:25:00,51.05,51.05,51.04,51.05,28946.0,42.9871,42.9871,42.9786,42.9871,28946.0
2019-07-29 13:30:00,51.05,51.07,51.04,51.05,531773.0,42.9871,43.0039,42.9786,42.9871,531773.0
2019-07-29 13:35:00,51.05,51.06,51.05,51.05,42816.0,42.9871,42.9955,42.9871,42.9871,42816.0
2019-07-29 13:40:00,51.06,51.06,51.04,51.05,30559.0,42.9955,42.9955,42.9786,42.9871,30559.0
2019-07-29 13:45:00,51.05,51.06,51.03,51.05,24466.0,42.9871,42.9955,42.9702,42.9871,24466.0
2019-07-29 13:50:00,51.05,51.05,51.03,51.04,19582.0,42.9871,42.9871,42.9702,42.9786,19582.0
2019-07-29 13:55:00,51.04,51.05,51.03,51.04,43728.0,42.9786,42.9871,42.9702,42.9786,43728.0
2019-07-29 14:00:00,51.04,51.06,51.03,51.06,73118.0,42.9786,42.9955,42.9702,42.9955,73118.0
2019-07-29 14:05:00,51.06,51.07,51.04,51.07,89786.0,42.9955,43.0039,42.9786,43.0039,89786.0
2019-07-29 14:10:00,51.07,51.1,51.07,51.08,41992.0,43.0039,43.0292,43.0039,43.0123,41992.0
2019-07-29 14:15:00,51.09,51.1,51.08,51.08,32190.0,43.0207,43.0292,43.0123,43.0123,32190.0
2019-07-29 14:20:00,51.09,51.11,51.08,51.11,110807.0,43.0207,43.0376,43.0123,43.0376,110807.0
2019-07-29 14:25:00,51.11,51.11,51.09,51.11,64649.0,43.0376,43.0376,43.0207,43.0376,64649.0
2019-07-29 14:30:00,51.11,51.11,51.09,51.1,29952.0,43.0376,43.0376,43.0207,43.0292,29952.0
2019-07-29 14:35:00,51.09,51.1,51.08,51.09,45119.0,43.0207,43.0292,43.0123,43.0207,45119.0
2019-07-29 14:40:00,51.09,51.1,51.08,51.1,12781.0,43.0207,43.0292,43.0123,43.0292,12781.0
2019-07-29 14:45:00,51.1,51.11,51.09,51.11,208630.0,43.0292,43.0376,43.0207,43.0376,208630.0
2019-07-29 14:50:00,51.11,51.13,51.1,51.12,149863.0,43.0376,43.0544,43.0292,43.046,149863.0
2019-07-29 14:55:00,51.12,51.15,51.12,51.14,67111.0,43.046,43.0713,43.046,43.0628,67111.0
2019-07-29 15:00:00,51.14,51.17,51.12,51.13,4904018.0,43.0628,43.0881,43.046,43.0544,4904018.0
2019-07-29 15:05:00,51.13,51.13,51.1,51.12,622486.0,43.0544,43.0544,43.0292,43.046,622486.0
2019-07-29 15:10:00,51.12,51.12,51.1,51.12,188786.0,43.046,43.046,43.0292,43.046,188786.0
2019-07-29 15:15:00,51.12,51.13,51.1,51.11,1077731.0,43.046,43.0544,43.0292,43.0376,1077731.0
2019-07-29 15:20:00,51.11,51.12,51.1,51.12,108596.0,43.0376,43.046,43.0292,43.046,108596.0
2019-07-29 15:25:00,51.12,51.13,51.09,51.1,268797.0,43.046,43.0544,43.0207,43.0292,268797.0
2019-07-29 15:30:00,51.11,51.11,51.08,51.09,431321.0,43.0376,43.0376,43.0123,43.0207,431321.0
2019-07-29 15:35:00,51.09,51.11,51.08,51.1,111521.0,43.0207,43.0376,43.0123,43.0292,111521.0
2019-07-29 15:40:00,51.11,51.13,51.1,51.13,56022.0,43.0376,43.0544,43.0292,43.0544,56022.0
2019-07-29 15:45:00,51.13,51.13,51.11,51.13,401967.0,43.0544,43.0544,43.0376,43.0544,401967.0
2019-07-29 15:50:00,51.13,51.13,51.11,51.11,138779.0,43.0544,43.0544,43.0376,43.0376,138779.0
2019-07-29 15:55:00,51.12,51.14,51.11,51.12,1545489.0,43.046,43.0628,43.0376,43.046,1545489.0
2019-07-30 09:30:00,50.71,50.72,50.61,50.63,1250415.0,42.7008,42.7092,42.6165,42.6334,1250415.0
2019-07-30 09:35:00,50.63,50.67,50.59,50.62,1477907.0,42.6334,42.6671,42.5997,42.625,1477907.0
2019-07-30 09:40:00,50.63,50.67,50.62,50.66,299994.0,42.6334,42.6671,42.625,42.6586,299994.0
2019-07-30 09:45:00,50.66,50.66,50.58,50.6,321594.0,42.6586,42.6586,42.5913,42.6081,321594.0
2019-07-30 09:50:00,50.6,50.63,50.58,50.63,227921.0,42.6081,42.6334,42.5913,42.6334,227921.0
2019-07-30 09:55:00,50.62,50.65,50.62,50.63,274590.0,42.625,42.6502,42.625,42.6334,274590.0
2019-07-30 10:00:00,50.62,50.66,50.6,50.63,277867.0,42.625,42.6586,42.6081,42.6334,277867.0
2019-07-30 10:05:00,50.64,50.66,50.63,50.65,49017.0,42.6418,42.6586,42.6334,42.6502,49017.0
2019-07-30 10:10:00,50.65,50.66,50.61,50.64,131895.0,42.6502,42.6586,42.6165,42.6418,131895.0
2019-07-30 10:15:00,50.64,50.7,50.64,50.69,475283.0,42.6418,42.6923,42.6418,42.6839,475283.0
2019-07-30 10:20:00,50.7,50.7,50.65,50.66,214037.0,42.6923,42.6923,42.6502,42.6586,214037.0
2019-07-30 10:25:00,50.66,50.68,50.64,50.68,231456.0,42.6586,42.6755,42.6418,42.6755,231456.0
2019-07-30 10:30:00,50.68,50.72,50.66,50.69,188337.0,42.6755,42.7092,42.6586,42.6839,188337.0
2019-07-30 10:35:00,50.7,50.7,50.66,50.66,634729.0,42.6923,42.6923,42.6586,42.6586,634729.0
2019-07-30 10:40:00,50.67,50.71,50.64,50.64,372247.0,42.6671,42.7008,42.6418,42.6418,372247.0
2019-07-30 10:45:00,50.64,50.66,50.63,50.64,129602.0,42.6418,42.6586,42.6334,42.6418,129602.0
2019-07-30 10:50:00,50.64,50.69,50.64,50.67,223394.0,42.6418,42.6839,42.6418,42.6671,223394.0
2019-07-30 10:55:00,50.68,50.68,50.65,50.66,87226.0,42.6755,42.6755,42.6502,42.6586,87226.0
2019-07-30 11:00:00,50.66,50.73,50.65,50.73,684995.0,42.6586,42.7176,42.6502,42.7176,684995.0
2019-07-30 11:05:00,50.73,50.76,50.72,50.73,76714.0,42.7176,42.7429,42.7092,42.7176,76714.0
2019-07-30 11:10:00,50.73,50.75,50.72,50.72,301706.0,42.7176,42.7344,42.7092,42.7092,301706.0
2019-07-30 11:15:00,50.72,50.74,50.71,50.72,66433.0,42.7092,42.726,42.7008,42.7092,66433.0
2019-07-30 11:20:00,50.71,50.73,50.7,50.7,54971.0,42.7008,42.7176,42.6923,42.6923,54971.0
2019-07-30 11:25:00,50.7,50.71,50.68,50.69,28829.0,42.6923,42.7008,42.6755,42.6839,28829.0
2019-07-30 11:30:00,50.68,50.73,50.67,50.7,127163.0,42.6755,42.7176,42.6671,42.6923,127163.0
2019-07-30 11:35:00,50.69,50.71,50.66,50.68,92991.0,42.6839,42.7008,42.6586,42.6755,92991.0
2019-07-30 11:40:00,50.68,50.69,50.67,50.67,38712.0,42.6755,42.6839,42.6671,42.6671,38712.0
2019-07-30 11:45:00,50.68,50.69,50.66,50.67,55612.0,42.6755,42.6839,42.6586,42.6671,55612.0
2019-07-30 11:50:00,50.66,50.68,50.65,50.67,93984.0,42.6586,42.6755,42.6502,42.6671,93984.0
2019-07-30 11:55:00,50.68,50.68,50.64,50.65,58312.0,42.6755,42.6755,42.6418,42.6502,58312.0
2019-07-30 12:00:00,50.66,50.69,50.64,50.69,104507.0,42.6586,42.6839,42.6418,42.6839,104507.0
2019-07-30 12:05:00,50.69,50.7,50.68,50.68,193898.0,42.6839,42.6923,42.6755,42.6755,193898.0
2019-07-30 12:10:00,50.68,50.69,50.67,50.67,100943.0,42.6755,42.6839,42.6671,42.6671,100943.0
2019-07-30 12:15:00,50.68,50.69,50.67,50.67,26897.0,42.6755,42.6839,42.6671,42.6671,26897.0
2019-07-30 12:20:00,50.68,50.69,50.66,50.69,81544.0,42.6755,42.6839,42.6586,42.6839,81544.0
2019-07-30 12:25:00,50.68,50.68,50.67,50.67,33297.0,42.6755,42.6755,42.6671,42.6671,33297.0
2019-07-30 12:30:00,50.68,50.68,50.66,50.66,117977.0,42.6755,42.6755,42.6586,42.6586,117977.0
2019-07-30 12:35:00,50.66,50.67,50.64,50.64,35759.0,42.6586,42.6671,42.6418,42.6418,35759.0
2019-07-30 12:40:00,50.64,50.65,50.63,50.64,31162.0,42.6418,42.6502,42.6334,42.6418,31162.0
2019-07-30 12:45:00,50.64,50.64,50.62,50.63,117996.0,42.6418,42.6418,42.625,42.6334,117996.0
2019-07-30 12:50:00,50.62,50.63,50.59,50.6,25245.0,42.625,42.6334,42.5997,42.6081,25245.0
2019-07-30 12:55:00,50.6,50.61,50.58,50.61,45849.0,42.6081,42.6165,42.5913,42.6165,45849.0
2019-07-30 13:00:00,50.61,50.61,50.59,50.61,24077.0,42.6165,42.6165,42.5997,42.6165,24077.0
2019-07-30 13:05:00,50.6,50.61,50.59,50.61,55926.0,42.6081,42.6165,42.5997,42.6165,55926.0
2019-07-30 13:10:00,50.61,50.63,50.6,50.62,152844.0,42.6165,42.6334,42.6081,42.625,152844.0
2019-07-30 13:15:00,50.61,50.63,50.61,50.62,22385.0,42.6165,42.6334,42.6165,42.625,22385.0
2019-07-30 13:20:00,50.62,50.64,50.62,50.64,67865.0,42.625,42.6418,42.625,42.6418,67865.0
2019-07-30 13:25:00,50.65,50.66,50.64,50.66,56778.0,42.6502,42.6586,42.6418,42.6586,56778.0
2019-07-30 13:30:00,50.66,50.68,50.64,50.64,89561.0,42.6586,42.6755,42.6418,42.6418,89561.0
2019-07-30 13:35:00,50.65,50.66,50.63,50.65,150289.0,42.6502,42.6586,42.6334,42.6502,150289.0
2019-07-30 13:40:00,50.65,50.66,50.64,50.66,51653.0,42.6502,42.6586,42.6418,42.6586,51653.0
2019-07-30 13:45:00,50.65,50.66,50.65,50.65,614871.0,42.6502,42.6586,42.6502,42.6502,614871.0
2019-07-30 13:50:00,50.65,50.66,50.64,50.65,177051.0,42.6502,42.6586,42.6418,42.6502,177051.0
2019-07-30 13:55:00,50.65,50.67,50.64,50.65,70433.0,42.6502,42.6671,42.6418,42.6502,70433.0
2019-07-30 14:00:00,50.66,50.78,50.65,50.78,645183.0,42.6586,42.7597,42.6502,42.7597,645183.0
2019-07-30 14:05:00,50.78,50.79,50.76,50.77,513990.0,42.7597,42.7681,42.7429,42.7513,513990.0
2019-07-30 14:10:00,50.77,50.78,50.73,50.77,1353144.0,42.7513,42.7597,42.7176,42.7513,1353144.0
2019-07-30 14:15:00,50.77,50.77,50.75,50.75,53046.0,42.7513,42.7513,42.7344,42.7344,53046.0
2019-07-30 14:20:00,50.76,50.76,50.73,50.75,77622.0,42.7429,42.7429,42.7176,42.7344,77622.0
2019-07-30 14:25:00,50.74,50.75,50.72,50.73,112085.0,42.726,42.7344,42.7092,42.7176,112085.0
2019-07-30 14:30:00,50.73,50.74,50.71,50.72,26411.0,42.7176,42.726,42.7008,42.7092,26411.0
2019-07-30 14:35:00,50.71,50.72,50.7,50.7,119700.0,42.7008,42.7092,42.6923,42.6923,119700.0
2019-07-30 14:40:00,50.71,50.71,50.69,50.7,39969.0,42.7008,42.7008,42.6839,42.6923,39969.0
2019-07-30 14:45:00,50.7,50.7,50.68,50.7,48162.0,42.6923,42.6923,42.6755,42.6923,48162.0
2019-07-30 14:50:00,50.7,50.71,50.68,50.7,45709.0,42.6923,42.7008,42.6755,42.6923,45709.0
2019-07-30 14:55:00,50.7,50.71,50.69,50.71,68691.0,42.6923,42.7008,42.6839,42.7008,68691.0
2019-07-30 15:00:00,50.71,50.73,50.71,50.71,82921.0,42.7008,42.7176,42.7008,42.7008,82921.0
2019-07-30 15:05:00,50.71,50.72,50.69,50.7,75856.0,42.7008,42.7092,42.6839,42.6923,75856.0
2019-07-30 15:10:00,50.7,50.7,50.68,50.7,86595.0,42.6923,42.6923,42.6755,42.6923,86595.0
2019-07-30 15:15:00,50.7,50.71,50.69,50.7,73168.0,42.6923,42.7008,42.6839,42.6923,73168.0
2019-07-30 15:20:00,50.69,50.7,50.68,50.69,149873.0,42.6839,42.6923,42.6755,42.6839,149873.0
2019-07-30 15:25:00,50.69,50.7,50.68,50.69,100533.0,42.6839,42.6923,42.6755,42.6839,100533.0
2019-07-30 15:30:00,50.69,50.7,50.68,50.68,71503.0,42.6839,42.6923,42.6755,42.6755,71503.0
2019-07-30 15:35:00,50.68,50.69,50.68,50.68,90631.0,42.6755,42.6839,42.6755,42.6755,90631.0
2019-07-30 15:40:00,50.68,50.69,50.67,50.68,569598.0,42.6755,42.6839,42.6671,42.6755,569598.0
2019-07-30 15:45:00,50.67,50.69,50.67,50.69,81365.0,42.6671,42.6839,42.6671,42.6839,81365.0
2019-07-30 15:50:00,50.69,50.7,50.67,50.67,306449.0,42.6839,42.6923,42.6671,42.6671,306449.0
2019-07-30 15:55:00,50.67,50.73,50.67,50.73,390751.0,42.6671,42.7176,42.6671,42.7176,390751.0
2019-07-31 09:30:00,50.72,50.74,50.68,50.72,857557.0,42.7092,42.726,42.6755,42.7092,857557.0
2019-07-31 09:35:00,50.72,50.73,50.67,50.68,262809.0,42.7092,42.7176,42.6671,42.6755,262809.0
2019-07-31 09:40:00,50.67,50.74,50.67,50.73,520630.0,42.6671,42.726,42.6671,42.7176,520630.0
2019-07-31 09:45:00,50.74,50.76,50.71,50.72,204733.0,42.726,42.7429,42.7008,42.7092,204733.0
2019-07-31 09:50:00,50.73,50.74,50.68,50.7,188918.0,42.7176,42.726,42.6755,42.6923,188918.0
2019-07-31 09:55:00,50.7,50.71,50.68,50.69,126643.0,42.6923,42.7008,42.6755,42.6839,126643.0
2019-07-31 10:00:00,50.69,50.7,50.66,50.68,192536.0,42.6839,42.6923,42.6586,42.6755,192536.0
2019-07-31 10:05:00,50.68,50.7,50.65,50.66,109062.0,42.6755,42.6923,42.6502,42.6586,109062.0
2019-07-31 10:10:00,50.67,50.69,50.67,50.69,128353.0,42.6671,42.6839,42.6671,42.6839,128353.0
2019-07-31 10:15:00,50.69,50.69,50.65,50.66,140617.0,42.6839,42.6839,42.6502,42.6586,140617.0
2019-07-31 10:20:00,50.66,50.67,50.65,50.67,305405.0,42.6586,42.6671,42.6502,42.6671,305405.0
2019-07-31 10:25:00,50.67,50.69,50.65,50.65,109149.0,42.6671,42.6839,42.6502,42.6502,109149.0
2019-07-31 10:30:00,50.66,50.67,50.62,50.65,645985.0,42.6586,42.6671,42.625,42.6502,645985.0
2019-07-31 10:35:00,50.65,50.65,50.63,50.64,215639.0,42.6502,42.6502,42.6334,42.6418,215639.0
2019-07-31 10:40:00,50.63,50.65,50.62,50.64,295051.0,42.6334,42.6502,42.625,42.6418,295051.0
2019-07-31 10:45:00,50.63,50.64,50.62,50.64,30606.0,42.6334,42.6418,42.625,42.6418,30606.0
2019-07-31 10:50:00,50.63,50.64,50.62,50.63,70553.0,42.6334,42.6418,42.625,42.6334,70553.0
2019-07-31 10:55:00,50.62,50.65,50.61,50.64,154576.0,42.625,42.6502,42.6165,42.6418,154576.0
2019-07-31 11:00:00,50.64,50.64,50.62,50.64,77062.0,42.6418,42.6418,42.625,42.6418,77062.0
2019-07-31 11:05:00,50.64,50.65,50.63,50.64,321752.0,42.6418,42.6502,42.6334,42.6418,321752.0
2019-07-31 11:10:00,50.65,50.66,50.64,50.65,182589.0,42.6502,42.6586,42.6418,42.6502,182589.0
2019-07-31 11:15:00,50.65,50.65,50.64,50.64,24324.0,42.6502,42.6502,42.6418,42.6418,24324.0
2019-07-31 11:20:00,50.65,50.66,50.64,50.65,107510.0,42.6502,42.6586,42.6418,42.6502,107510.0
2019-07-31 11:25:00,50.64,50.65,50.61,50.61,911552.0,42.6418,42.6502,42.6165,42.6165,911552.0
2019-07-31 11:30:00,50.61,50.64,50.59,50.6,548947.0,42.6165,42.6418,42.5997,42.6081,548947.0
2019-07-31 11:35:00,50.59,50.6,50.58,50.59,76825.0,42.5997,42.6081,42.5913,42.5997,76825.0
2019-07-31 11:40:00,50.6,50.62,50.59,50.62,48257.0,42.6081,42.625,42.5997,42.625,48257.0
2019-07-31 11:45:00,50.62,50.63,50.61,50.63,304540.0,42.625,42.6334,42.6165,42.6334,304540.0
2019-07-31 11:50:00,50.63,50.63,50.62,50.62,69903.0,42.6334,42.6334,42.625,42.625,69903.0
2019-07-31 11:55:00,50.62,50.63,50.62,50.63,117685.0,42.625,42.6334,42.625,42.6334,117685.0
2019-07-31 12:00:00,50.63,50.63,50.61,50.61,154899.0,42.6334,42.6334,42.6165,42.6165,154899.0
2019-07-31 12:05:00,50.61,50.62,50.6,50.6,87983.0,42.6165,42.625,42.6081,42.6081,87983.0
2019-07-31 12:10:00,50.61,50.61,50.59,50.6,91533.0,42.6165,42.6165,42.5997,42.6081,91533.0
2019-07-31 12:15:00,50.59,50.6,50.58,50.58,307699.0,42.5997,42.6081,42.5913,42.5913,307699.0
2019-07-31 12:20:00,50.59,50.59,50.56,50.56,472528.0,42.5997,42.5997,42.5744,42.5744,472528.0
2019-07-31 12:25:00,50.56,50.57,50.55,50.56,90168.0,42.5744,42.5829,42.566,42.5744,90168.0
2019-07-31 12:30:00,50.55,50.56,50.53,50.53,172171.0,42.566,42.5744,42.5492,42.5492,172171.0
2019-07-31 12:35:00,50.53,50.54,50.53,50.54,54629.0,42.5492,42.5576,42.5492,42.5576,54629.0
2019-07-31 12:40:00,50.54,50.55,50.53,50.54,129367.0,42.5576,42.566,42.5492,42.5576,129367.0
2019-07-31 12:45:00,50.54,50.55,50.53,50.55,33812.0,42.5576,42.566,42.5492,42.566,33812.0
2019-07-31 12:50:00,50.55,50.55,50.54,50.54,26142.0,42.566,42.566,42.5576,42.5576,26142.0
2019-07-31 12:55:00,50.55,50.56,50.54,50.55,99741.0,42.566,42.5744,42.5576,42.566,99741.0
2019-07-31 13:00:00,50.55,50.55,50.54,50.55,82746.0,42.566,42.566,42.5576,42.566,82746.0
2019-07-31 13:05:00,50.55,50.56,50.54,50.55,410159.0,42.566,42.5744,42.5576,42.566,410159.0
2019-07-31 13:10:00,50.55,50.56,50.55,50.55,346850.0,42.566,42.5744,42.566,42.566,346850.0
2019-07-31 13:15:00,50.55,50.56,50.55,50.55,77673.0,42.566,42.5744,42.566,42.566,77673.0
2019-07-31 13:20:00,50.56,50.57,50.55,50.57,129863.0,42.5744,42.5829,42.566,42.5829,129863.0
2019-07-31 13:25:00,50.56,50.61,50.56,50.61,172688.0,42.5744,42.6165,42.5744,42.6165,172688.0
2019-07-31 13:30:00,50.6,50.64,50.6,50.63,205088.0,42.6081,42.6418,42.6081,42.6334,205088.0
2019-07-31 13:35:00,50.62,50.63,50.61,50.61,39742.0,42.625,42.6334,42.6165,42.6165,39742.0
2019-07-31 13:40:00,50.62,50.62,50.61,50.62,76884.0,42.625,42.625,42.6165,42.625,76884.0
2019-07-31 13:45:00,50.63,50.64,50.61,50.61,165535.0,42.6334,42.6418,42.6165,42.6165,165535.0
2019-07-31 13:50:00,50.61,50.62,50.6,50.61,156588.0,42.6165,42.625,42.6081,42.6165,156588.0
2019-07-31 13:55:00,50.61,50.69,50.6,50.66,236124.0,42.6165,42.6839,42.6081,42.6586,236124.0
2019-07-31 14:00:00,50.63,50.68,50.32,50.39,680327.0,42.6334,42.6755,42.3723,42.4313,680327.0
2019-07-31 14:05:00,50.39,50.57,50.35,50.5,644477.0,42.4313,42.5829,42.3976,42.5239,644477.0
2019-07-31 14:10:00,50.49,50.66,50.46,50.59,1065581.0,42.5155,42.6586,42.4902,42.5997,1065581.0
2019-07-31 14:15:00,50.59,50.6,50.51,50.56,433822.0,42.5997,42.6081,42.5323,42.5744,433822.0
2019-07-31 14:20:00,50.55,50.6,50.48,50.51,355030.0,42.566,42.6081,42.5071,42.5323,355030.0
2019-07-31 14:25:00,50.51,50.55,50.5,50.54,207886.0,42.5323,42.566,42.5239,42.5576,207886.0
2019-07-31 14:30:00,50.53,50.59,50.49,50.54,569486.0,42.5492,42.5997,42.5155,42.5576,569486.0
2019-07-31 14:35:00,50.54,50.57,50.26,50.3,1259500.0,42.5576,42.5829,42.3218,42.3555,1259500.0
2019-07-31 14:40:00,50.29,50.29,50.15,50.19,1457853.0,42.3471,42.3471,42.2292,42.2629,1457853.0
2019-07-31 14:45:00,50.19,50.19,49.93,49.94,770584.0,42.2629,42.2629,42.0439,42.0524,770584.0
2019-07-31 14:50:00,49.92,49.94,49.58,49.86,1064653.0,42.0355,42.0524,41.7492,41.985,1064653.0
2019-07-31 14:55:00,49.86,50.05,49.81,49.98,800256.0,41.985,42.145,41.9429,42.086,800256.0
2019-07-31 15:00:00,49.97,50.29,49.87,50.15,958047.0,42.0776,42.3471,41.9934,42.2292,958047.0
2019-07-31 15:05:00,50.15,50.24,50.1,50.16,456739.0,42.2292,42.305,42.1871,42.2376,456739.0
2019-07-31 15:10:00,50.14,50.23,50.04,50.2,616337.0,42.2208,42.2966,42.1366,42.2713,616337.0
2019-07-31 15:15:00,50.17,50.23,50.01,50.19,428682.0,42.246,42.2966,42.1113,42.2629,428682.0
2019-07-31 15:20:00,50.2,50.27,50.17,50.23,84640.0,42.2713,42.3302,42.246,42.2966,84640.0
2019-07-31 15:25:00,50.24,50.3,50.22,50.26,186485.0,42.305,42.3555,42.2881,42.3218,186485.0
2019-07-31 15:30:00,50.25,50.27,50.18,50.18,220120.0,42.3134,42.3302,42.2545,42.2545,220120.0
2019-07-31 15:35:00,50.18,50.26,50.16,50.24,154339.0,42.2545,42.3218,42.2376,42.305,154339.0
2019-07-31 15:40:00,50.25,50.27,50.2,50.27,520556.0,42.3134,42.3302,42.2713,42.3302,520556.0
2019-07-31 15:45:00,50.26,50.31,50.25,50.28,167966.0,42.3218,42.3639,42.3134,42.3387,167966.0
2019-07-31 15:50:00,50.27,50.28,50.14,50.15,213743.0,42.3302,42.3387,42.2208,42.2292,213743.0
2019-07-31 15:55:00,50.16,50.2,50.11,50.16,836949.0,42.2376,42.2713,42.1955,42.2376,836949.0
2019-08-01 09:30:00,50.15,50.17,50.09,50.15,489845.0,42.2292,42.246,42.1787,42.2292,489845.0
2019-08-01 09:35:00,50.14,50.19,50.14,50.17,98696.0,42.2208,42.2629,42.2208,42.246,98696.0
2019-08-01 09:40:00,50.17,50.2,50.15,50.18,191234.0,42.246,42.2713,42.2292,42.2545,191234.0
2019-08-01 09:45:00,50.18,50.19,50.15,50.18,64934.0,42.2545,42.2629,42.2292,42.2545,64934.0
2019-08-01 09:50:00,50.18,50.2,50.16,50.17,275567.0,42.2545,42.2713,42.2376,42.246,275567.0
2019-08-01 09:55:00,50.18,50.23,50.16,50.23,304928.0,42.2545,42.2966,42.2376,42.2966,304928.0
2019-08-01 10:00:00,50.22,50.33,50.22,50.3,635330.0,42.2881,42.3808,42.2881,42.3555,635330.0
2019-08-01 10:05:00,50.29,50.34,50.28,50.34,152676.0,42.3471,42.3892,42.3387,42.3892,152676.0
2019-08-01 10:10:00,50.35,50.37,50.33,50.37,101200.0,42.3976,42.4145,42.3808,42.4145,101200.0
2019-08-01 10:15:00,50.37,50.42,50.34,50.41,218728.0,42.4145,42.4566,42.3892,42.4481,218728.0
2019-08-01 10:20:00,50.41,50.43,50.38,50.43,550189.0,42.4481,42.465,42.4229,42.465,550189.0
2019-08-01 10:25:00,50.43,50.45,50.41,50.44,228697.0,42.465,42.4818,42.4481,42.4734,228697.0
2019-08-01 10:30:00,50.44,50.47,50.43,50.45,367278.0,42.4734,42.4987,42.465,42.4818,367278.0
2019-08-01 10:35:00,50.44,50.44,50.41,50.42,72145.0,42.4734,42.4734,42.4481,42.4566,72145.0
2019-08-01 10:40:00,50.42,50.43,50.38,50.4,209632.0,42.4566,42.465,42.4229,42.4397,209632.0
2019-08-01 10:45:00,50.41,50.41,50.37,50.39,107796.0,42.4481,42.4481,42.4145,42.4313,107796.0
2019-08-01 10:50:00,50.39,50.42,50.36,50.39,1308359.0,42.4313,42.4566,42.406,42.4313,1308359.0
2019-08-01 10:55:00,50.4,50.41,50.38,50.41,314434.0,42.4397,42.4481,42.4229,42.4481,314434.0
2019-08-01 11:00:00,50.41,50.45,50.37,50.39,824966.0,42.4481,42.4818,42.4145,42.4313,824966.0
2019-08-01 11:05:00,50.38,50.39,50.37,50.39,333736.0,42.4229,42.4313,42.4145,42.4313,333736.0
2019-08-01 11:10:00,50.39,50.41,50.38,50.38,70609.0,42.4313,42.4481,42.4229,42.4229,70609.0
2019-08-01 11:15:00,50.39,50.43,50.39,50.42,193282.0,42.4313,42.465,42.4313,42.4566,193282.0
2019-08-01 11:20:00,50.42,50.45,50.42,50.43,89536.0,42.4566,42.4818,42.4566,42.465,89536.0
2019-08-01 11:25:00,50.43,50.49,50.42,50.48,110039.0,42.465,42.5155,42.4566,42.5071,110039.0
2019-08-01 11:30:00,50.49,50.49,50.43,50.49,150071.0,42.5155,42.5155,42.465,42.5155,150071.0
2019-08-01 11:35:00,50.49,50.51,50.48,50.49,282655.0,42.5155,42.5323,42.5071,42.5155,282655.0
2019-08-01 11:40:00,50.5,50.5,50.47,50.48,75181.0,42.5239,42.5239,42.4987,42.5071,75181.0
2019-08-01 11:45:00,50.48,50.5,50.47,50.49,76531.0,42.5071,42.5239,42.4987,42.5155,76531.0
2019-08-01 11:50:00,50.49,50.49,50.45,50.46,100120.0,42.5155,42.5155,42.4818,42.4902,100120.0
2019-08-01 11:55:00,50.46,50.46,50.42,50.43,86336.0,42.4902,42.4902,42.4566,42.465,86336.0
2019-08-01 12:00:00,50.42,50.44,50.39,50.43,147231.0,42.4566,42.4734,42.4313,42.465,147231.0
2019-08-01 12:05:00,50.44,50.44,50.41,50.42,103806.0,42.4734,42.4734,42.4481,42.4566,103806.0
2019-08-01 12:10:00,50.42,50.43,50.41,50.41,60223.0,42.4566,42.465,42.4481,42.4481,60223.0
2019-08-01 12:15:00,50.41,50.42,50.39,50.39,130089.0,42.4481,42.4566,42.4313,42.4313,130089.0
2019-08-01 12:20:00,50.4,50.42,50.39,50.42,77459.0,42.4397,42.4566,42.4313,42.4566,77459.0
2019-08-01 12:25:00,50.41,50.43,50.4,50.43,68151.0,42.4481,42.465,42.4397,42.465,68151.0
2019-08-01 12:30:00,50.43,50.46,50.42,50.45,77091.0,42.465,42.4902,42.4566,42.4818,77091.0
2019-08-01 12:35:00,50.45,50.47,50.45,50.45,55739.0,42.4818,42.4987,42.4818,42.4818,55739.0
2019-08-01 12:40:00,50.45,50.48,50.45,50.48,43934.0,42.4818,42.5071,42.4818,42.5071,43934.0
2019-08-01 12:45:00,50.47,50.5,50.47,50.49,73152.0,42.4987,42.5239,42.4987,42.5155,73152.0
2019-08-01 12:50:00,50.48,50.5,50.48,50.49,53308.0,42.5071,42.5239,42.5071,42.5155,53308.0
2019-08-01 12:55:00,50.48,50.5,50.47,50.49,36228.0,42.5071,42.5239,42.4987,42.5155,36228.0
2019-08-01 13:00:00,50.49,50.5,50.47,50.47,55612.0,42.5155,42.5239,42.4987,42.4987,55612.0
2019-08-01 13:05:00,50.47,50.48,50.46,50.46,31756.0,42.4987,42.5071,42.4902,42.4902,31756.0
2019-08-01 13:10:00,50.47,50.47,50.45,50.46,39180.0,42.4987,42.4987,42.4818,42.4902,39180.0
2019-08-01 13:15:00,50.47,50.47,50.44,50.46,57429.0,42.4987,42.4987,42.4734,42.4902,57429.0
2019-08-01 13:20:00,50.46,50.47,50.45,50.47,111089.0,42.4902,42.4987,42.4818,42.4987,111089.0
2019-08-01 13:25:00,50.47,50.47,50.11,50.14,1037920.0,42.4987,42.4987,42.1955,42.2208,1037920.0
2019-08-01 13:30:00,50.14,50.19,49.91,49.91,634874.0,42.2208,42.2629,42.0271,42.0271,634874.0
2019-08-01 13:35:00,49.91,49.98,49.7,49.71,885642.0,42.0271,42.086,41.8503,41.8587,885642.0
2019-08-01 13:40:00,49.72,49.74,49.53,49.55,802593.0,41.8671,41.884,41.7071,41.724,802593.0
2019-08-01 13:45:00,49.55,49.6,49.28,49.51,1451645.0,41.724,41.7661,41.4966,41.6903,1451645.0
2019-08-01 13:50:00,49.51,49.61,49.37,49.37,818717.0,41.6903,41.7745,41.5724,41.5724,818717.0
2019-08-01 13:55:00,49.38,49.59,49.34,49.56,1086385.0,41.5808,41.7576,41.5471,41.7324,1086385.0
2019-08-01 14:00:00,49.56,49.57,49.39,49.41,550645.0,41.7324,41.7408,41.5892,41.6061,550645.0
2019-08-01 14:05:00,49.43,49.46,49.29,49.33,761011.0,41.6229,41.6482,41.505,41.5387,761011.0
2019-08-01 14:10:00,49.33,49.39,49.22,49.36,665808.0,41.5387,41.5892,41.4461,41.564,665808.0
2019-08-01 14:15:00,49.37,49.38,49.23,49.31,428823.0,41.5724,41.5808,41.4545,41.5219,428823.0
2019-08-01 14:20:00,49.31,49.32,49.21,49.24,354077.0,41.5219,41.5303,41.4377,41.4629,354077.0
2019-08-01 14:25:00,49.24,49.33,49.18,49.26,438706.0,41.4629,41.5387,41.4124,41.4798,438706.0
2019-08-01 14:30:00,49.26,49.27,49.13,49.24,812884.0,41.4798,41.4882,41.3703,41.4629,812884.0
2019-08-01 14:35:00,49.24,49.24,49.12,49.12,372790.0,41.4629,41.4629,41.3619,41.3619,372790.0
2019-08-01 14:40:00,49.12,49.25,49.12,49.16,238087.0,41.3619,41.4713,41.3619,41.3956,238087.0
2019-08-01 14:45:00,49.14,49.28,49.13,49.28,334467.0,41.3787,41.4966,41.3703,41.4966,334467.0
2019-08-01 14:50:00,49.27,49.32,49.25,49.27,550459.0,41.4882,41.5303,41.4713,41.4882,550459.0
2019-08-01 14:55:00,49.27,49.27,49.17,49.17,1721415.0,41.4882,41.4882,41.404,41.404,1721415.0
2019-08-01 15:00:00,49.18,49.25,49.15,49.23,510904.0,41.4124,41.4713,41.3871,41.4545,510904.0
2019-08-01 15:05:00,49.23,49.25,49.14,49.15,437825.0,41.4545,41.4713,41.3787,41.3871,437825.0
2019-08-01 15:10:00,49.15,49.2,49.12,49.13,455346.0,41.3871,41.4292,41.3619,41.3703,455346.0
2019-08-01 15:15:00,49.14,49.22,49.11,49.19,537090.0,41.3787,41.4461,41.3535,41.4208,537090.0
2019-08-01 15:20:00,49.19,49.24,49.16,49.24,574098.0,41.4208,41.4629,41.3956,41.4629,574098.0
2019-08-01 15:25:00,49.23,49.31,49.21,49.24,867735.0,41.4545,41.5219,41.4377,41.4629,867735.0
2019-08-01 15:30:00,49.24,49.27,49.13,49.15,1260980.0,41.4629,41.4882,41.3703,41.3871,1260980.0
2019-08-01 15:35:00,49.15,49.24,49.11,49.23,839939.0,41.3871,41.4629,41.3535,41.4545,839939.0
2019-08-01 15:40:00,49.24,49.25,49.17,49.23,530826.0,41.4629,41.4713,41.404,41.4545,530826.0
2019-08-01 15:45:00,49.23,49.25,49.17,49.18,783459.0,41.4545,41.4713,41.404,41.4124,783459.0
2019-08-01 15:50:00,49.17,49.17,49.05,49.05,1038680.0,41.404,41.404,41.3029,41.3029,1038680.0
2019-08-01 15:55:00,49.05,49.2,49.04,49.2,1596117.0,41.3029,41.4292,41.2945,41.4292,1596117.0
2019-08-02 09:30:00,48.97,49.07,48.94,49.01,950937.0,41.2356,41.3198,41.2103,41.2693,950937.0
2019-08-02 09:35:00,49.01,49.09,48.92,49.08,857752.0,41.2693,41.3366,41.1935,41.3282,857752.0
2019-08-02 09:40:00,49.07,49.07,48.99,49.04,526441.0,41.3198,41.3198,41.2524,41.2945,526441.0
2019-08-02 09:45:00,49.04,49.07,48.94,48.95,340338.0,41.2945,41.3198,41.2103,41.2187,340338.0
2019-08-02 09:50:00,48.96,49.08,48.95,49.01,328568.0,41.2272,41.3282,41.2187,41.2693,328568.0
2019-08-02 09:55:00,49.01,49.01,48.92,48.92,506462.0,41.2693,41.2693,41.1935,41.1935,506462.0
2019-08-02 10:00:00,48.92,48.95,48.87,48.88,219218.0,41.1935,41.2187,41.1514,41.1598,219218.0
2019-08-02 10:05:00,48.88,48.92,48.87,48.89,170114.0,41.1598,41.1935,41.1514,41.1682,170114.0
2019-08-02 10:10:00,48.88,48.88,48.79,48.8,402550.0,41.1598,41.1598,41.084,41.0924,402550.0
2019-08-02 10:15:00,48.8,48.84,48.78,48.78,288724.0,41.0924,41.1261,41.0756,41.0756,288724.0
2019-08-02 10:20:00,48.78,48.81,48.77,48.79,385937.0,41.0756,41.1008,41.0672,41.084,385937.0
2019-08-02 10:25:00,48.79,48.82,48.76,48.8,477211.0,41.084,41.1093,41.0587,41.0924,477211.0
2019-08-02 10:30:00,48.8,48.8,48.65,48.65,761671.0,41.0924,41.0924,40.9661,40.9661,761671.0
2019-08-02 10:35:00,48.66,48.69,48.63,48.64,418566.0,40.9745,40.9998,40.9493,40.9577,418566.0
2019-08-02 10:40:00,48.64,48.67,48.61,48.67,740924.0,40.9577,40.983,40.9324,40.983,740924.0
2019-08-02 10:45:00,48.66,48.7,48.61,48.63,502806.0,40.9745,41.0082,40.9324,40.9493,502806.0
2019-08-02 10:50:00,48.63,48.63,48.58,48.62,541958.0,40.9493,40.9493,40.9072,40.9409,541958.0
2019-08-02 10:55:00,48.63,48.67,48.59,48.6,148322.0,40.9493,40.983,40.9156,40.924,148322.0
2019-08-02 11:00:00,48.6,48.61,48.56,48.6,377701.0,40.924,40.9324,40.8903,40.924,377701.0
2019-08-02 11:05:00,48.6,48.69,48.6,48.68,611116.0,40.924,40.9998,40.924,40.9914,611116.0
2019-08-02 11:10:00,48.68,48.76,48.68,48.74,283743.0,40.9914,41.0587,40.9914,41.0419,283743.0
2019-08-02 11:15:00,48.73,48.76,48.72,48.74,220852.0,41.0335,41.0587,41.0251,41.0419,220852.0
2019-08-02 11:20:00,48.73,48.73,48.67,48.69,426751.0,41.0335,41.0335,40.983,40.9998,426751.0
2019-08-02 11:25:00,48.68,48.71,48.67,48.68,166459.0,40.9914,41.0166,40.983,40.9914,166459.0
2019-08-02 11:30:00,48.68,48.74,48.67,48.68,283720.0,40.9914,41.0419,40.983,40.9914,283720.0
2019-08-02 11:35:00,48.67,48.67,48.63,48.64,345100.0,40.983,40.983,40.9493,40.9577,345100.0
2019-08-02 11:40:00,48.64,48.68,48.62,48.65,366442.0,40.9577,40.9914,40.9409,40.9661,366442.0
2019-08-02 11:45:00,48.65,48.7,48.63,48.68,438697.0,40.9661,41.0082,40.9493,40.9914,438697.0
2019-08-02 11:50:00,48.68,48.73,48.63,48.73,360166.0,40.9914,41.0335,40.9493,41.0335,360166.0
2019-08-02 11:55:00,48.73,48.77,48.71,48.74,273424.0,41.0335,41.0672,41.0166,41.0419,273424.0
2019-08-02 12:00:00,48.74,48.76,48.71,48.74,252370.0,41.0419,41.0587,41.0166,41.0419,252370.0
2019-08-02 12:05:00,48.73,48.76,48.7,48.75,263272.0,41.0335,41.0587,41.0082,41.0503,263272.0
2019-08-02 12:10:00,48.75,48.76,48.73,48.76,250845.0,41.0503,41.0587,41.0335,41.0587,250845.0
2019-08-02 12:15:00,48.76,48.8,48.75,48.8,433175.0,41.0587,41.0924,41.0503,41.0924,433175.0
2019-08-02 12:20:00,48.79,48.8,48.76,48.78,273205.0,41.084,41.0924,41.0587,41.0756,273205.0
2019-08-02 12:25:00,48.79,48.8,48.76,48.78,186302.0,41.084,41.0924,41.0587,41.0756,186302.0
2019-08-02 12:30:00,48.78,48.79,48.73,48.75,248850.0,41.0756,41.084,41.0335,41.0503,248850.0
2019-08-02 12:35:00,48.75,48.78,48.74,48.76,160841.0,41.0503,41.0756,41.0419,41.0587,160841.0
2019-08-02 12:40:00,48.76,48.79,48.73,48.77,245853.0,41.0587,41.084,41.0335,41.0672,245853.0
2019-08-02 12:45:00,48.76,48.77,48.71,48.72,362085.0,41.0587,41.0672,41.0166,41.0251,362085.0
2019-08-02 12:50:00,48.72,48.73,48.7,48.72,235576.0,41.0251,41.0335,41.0082,41.0251,235576.0
2019-08-02 12:55:00,48.72,48.72,48.68,48.69,203882.0,41.0251,41.0251,40.9914,40.9998,203882.0
2019-08-02 13:00:00,48.69,48.71,48.61,48.65,541902.0,40.9998,41.0166,40.9324,40.9661,541902.0
2019-08-02 13:05:00,48.65,48.66,48.61,48.66,226353.0,40.9661,40.9745,40.9324,40.9745,226353.0
2019-08-02 13:10:00,48.66,48.66,48.62,48.64,298501.0,40.9745,40.9745,40.9409,40.9577,298501.0
2019-08-02 13:15:00,48.64,48.68,48.63,48.65,198246.0,40.9577,40.9914,40.9493,40.9661,198246.0
2019-08-02 13:20:00,48.64,48.69,48.63,48.63,263102.0,40.9577,40.9998,40.9493,40.9493,263102.0
2019-08-02 13:25:00,48.64,48.64,48.6,48.62,162256.0,40.9577,40.9577,40.924,40.9409,162256.0
2019-08-02 13:30:00,48.62,48.63,48.61,48.62,212688.0,40.9409,40.9493,40.9324,40.9409,212688.0
2019-08-02 13:35:00,48.62,48.63,48.58,48.61,266650.0,40.9409,40.9493,40.9072,40.9324,266650.0
2019-08-02 13:40:00,48.61,48.63,48.6,48.62,128249.0,40.9324,40.9493,40.924,40.9409,128249.0
2019-08-02 13:45:00,48.61,48.64,48.59,48.61,237790.0,40.9324,40.9577,40.9156,40.9324,237790.0
2019-08-02 13:50:00,48.6,48.61,48.57,48.59,264481.0,40.924,40.9324,40.8987,40.9156,264481.0
2019-08-02 13:55:00,48.59,48.6,48.57,48.58,481816.0,40.9156,40.924,40.8987,40.9072,481816.0
2019-08-02 14:00:00,48.58,48.6,48.56,48.58,246841.0,40.9072,40.924,40.8903,40.9072,246841.0
2019-08-02 14:05:00,48.58,48.63,48.57,48.61,122679.0,40.9072,40.9493,40.8987,40.9324,122679.0
2019-08-02 14:10:00,48.61,48.65,48.6,48.65,159224.0,40.9324,40.9661,40.924,40.9661,159224.0
2019-08-02 14:15:00,48.65,48.67,48.6,48.61,178316.0,40.9661,40.983,40.924,40.9324,178316.0
2019-08-02 14:20:00,48.61,48.67,48.6,48.64,187764.0,40.9324,40.983,40.924,40.9577,187764.0
2019-08-02 14:25:00,48.64,48.67,48.62,48.64,215602.0,40.9577,40.983,40.9409,40.9577,215602.0
2019-08-02 14:30:00,48.64,48.65,48.62,48.63,192684.0,40.9577,40.9661,40.9409,40.9493,192684.0
2019-08-02 14:35:00,48.63,48.68,48.62,48.68,144674.0,40.9493,40.9914,40.9409,40.9914,144674.0
2019-08-02 14:40:00,48.67,48.7,48.65,48.7,172676.0,40.983,41.0082,40.9661,41.0082,172676.0
2019-08-02 14:45:00,48.7,48.73,48.67,48.69,294623.0,41.0082,41.0335,40.983,40.9998,294623.0
2019-08-02 14:50:00,48.68,48.69,48.66,48.66,153361.0,40.9914,40.9998,40.9745,40.9745,153361.0
2019-08-02 14:55:00,48.67,48.69,48.65,48.69,206026.0,40.983,40.9998,40.9661,40.9998,206026.0
2019-08-02 15:00:00,48.69,48.71,48.66,48.67,252194.0,40.9998,41.0166,40.9745,40.983,252194.0
2019-08-02 15:05:00,48.67,48.68,48.66,48.67,188888.0,40.983,40.9914,40.9745,40.983,188888.0
2019-08-02 15:10:00,48.66,48.67,48.62,48.63,199213.0,40.9745,40.983,40.9409,40.9493,199213.0
2019-08-02 15:15:00,48.63,48.65,48.62,48.65,288088.0,40.9493,40.9661,40.9409,40.9661,288088.0
2019-08-02 15:20:00,48.65,48.69,48.64,48.69,247164.0,40.9661,40.9998,40.9577,40.9998,247164.0
2019-08-02 15:25:00,48.69,48.74,48.68,48.71,335441.0,40.9998,41.0419,40.9914,41.0166,335441.0
2019-08-02 15:30:00,48.72,48.73,48.68,48.68,208532.0,41.0251,41.0335,40.9914,40.9914,208532.0
2019-08-02 15:35:00,48.69,48.83,48.68,48.8,1051966.0,40.9998,41.1177,40.9914,41.0924,1051966.0
2019-08-02 15:40:00,48.8,48.81,48.75,48.76,278865.0,41.0924,41.1008,41.0503,41.0587,278865.0
2019-08-02 15:45:00,48.76,48.76,48.69,48.7,272315.0,41.0587,41.0587,40.9998,41.0082,272315.0
2019-08-02 15:50:00,48.7,48.71,48.65,48.66,456796.0,41.0082,41.0166,40.9661,40.9745,456796.0
2019-08-02 15:55:00,48.66,48.72,48.66,48.71,773489.0,40.9745,41.0251,40.9745,41.0166,773489.0
2019-08-05 09:30:00,47.38,47.44,47.33,47.41,461640.0,39.8967,39.9472,39.8546,39.922,461640.0
2019-08-05 09:35:00,47.4,47.41,47.33,47.4,505613.0,39.9135,39.922,39.8546,39.9135,505613.0
2019-08-05 09:40:00,47.39,47.39,47.31,47.34,283282.0,39.9051,39.9051,39.8378,39.863,283282.0
2019-08-05 09:45:00,47.33,47.36,47.32,47.33,313219.0,39.8546,39.8799,39.8462,39.8546,313219.0
2019-08-05 09:50:00,47.33,47.36,47.31,47.36,220517.0,39.8546,39.8799,39.8378,39.8799,220517.0
2019-08-05 09:55:00,47.35,47.37,47.34,47.36,253047.0,39.8714,39.8883,39.863,39.8799,253047.0
2019-08-05 10:00:00,47.35,47.38,47.25,47.26,257499.0,39.8714,39.8967,39.7872,39.7957,257499.0
2019-08-05 10:05:00,47.26,47.3,47.24,47.29,266365.0,39.7957,39.8293,39.7788,39.8209,266365.0
2019-08-05 10:10:00,47.29,47.33,47.26,47.3,1707913.0,39.8209,39.8546,39.7957,39.8293,1707913.0
2019-08-05 10:15:00,47.3,47.33,47.26,47.27,390367.0,39.8293,39.8546,39.7957,39.8041,390367.0
2019-08-05 10:20:00,47.26,47.28,47.21,47.22,402476.0,39.7957,39.8125,39.7535,39.762,402476.0
2019-08-05 10:25:00,47.22,47.25,47.2,47.24,435958.0,39.762,39.7872,39.7451,39.7788,435958.0
2019-08-05 10:30:00,47.23,47.25,47.19,47.23,235309.0,39.7704,39.7872,39.7367,39.7704,235309.0
2019-08-05 10:35:00,47.22,47.24,47.15,47.15,353969.0,39.762,39.7788,39.703,39.703,353969.0
2019-08-05 10:40:00,47.15,47.17,47.09,47.1,278682.0,39.703,39.7199,39.6525,39.6609,278682.0
2019-08-05 10:45:00,47.1,47.15,47.08,47.11,321334.0,39.6609,39.703,39.6441,39.6693,321334.0
2019-08-05 10:50:00,47.1,47.15,47.1,47.12,149216.0,39.6609,39.703,39.6609,39.6778,149216.0
2019-08-05 10:55:00,47.12,47.14,47.09,47.13,159294.0,39.6778,39.6946,39.6525,39.6862,159294.0
2019-08-05 11:00:00,47.13,47.22,47.12,47.2,160153.0,39.6862,39.762,39.6778,39.7451,160153.0
2019-08-05 11:05:00,47.21,47.26,47.18,47.24,1504748.0,39.7535,39.7957,39.7283,39.7788,1504748.0
2019-08-05 11:10:00,47.24,47.29,47.21,47.27,609734.0,39.7788,39.8209,39.7535,39.8041,609734.0
2019-08-05 11:15:00,47.27,47.28,47.23,47.25,201342.0,39.8041,39.8125,39.7704,39.7872,201342.0
2019-08-05 11:20:00,47.25,47.26,47.2,47.21,218364.0,39.7872,39.7957,39.7451,39.7535,218364.0
2019-08-05 11:25:00,47.21,47.23,47.15,47.17,214009.0,39.7535,39.7704,39.703,39.7199,214009.0
2019-08-05 11:30:00,47.17,47.2,47.15,47.16,145857.0,39.7199,39.7451,39.703,39.7114,145857.0
2019-08-05 11:35:00,47.16,47.18,47.13,47.14,163842.0,39.7114,39.7283,39.6862,39.6946,163842.0
2019-08-05 11:40:00,47.14,47.14,47.08,47.09,121988.0,39.6946,39.6946,39.6441,39.6525,121988.0
2019-08-05 11:45:00,47.1,47.15,47.09,47.13,117528.0,39.6609,39.703,39.6525,39.6862,117528.0
2019-08-05 11:50:00,47.13,47.15,47.1,47.14,209811.0,39.6862,39.703,39.6609,39.6946,209811.0
2019-08-05 11:55:00,47.13,47.16,47.09,47.1,208502.0,39.6862,39.7114,39.6525,39.6609,208502.0
2019-08-05 12:00:00,47.1,47.1,47.04,47.07,273052.0,39.6609,39.6609,39.6104,39.6357,273052.0
2019-08-05 12:05:00,47.07,47.09,47.05,47.06,90259.0,39.6357,39.6525,39.6188,39.6272,90259.0
2019-08-05 12:10:00,47.05,47.08,47.05,47.06,150490.0,39.6188,39.6441,39.6188,39.6272,150490.0
2019-08-05 12:15:00,47.06,47.1,47.05,47.1,146404.0,39.6272,39.6609,39.6188,39.6609,146404.0
2019-08-05 12:20:00,47.09,47.1,47.07,47.09,178234.0,39.6525,39.6609,39.6357,39.6525,178234.0
2019-08-05 12:25:00,47.09,47.09,47.0,47.02,268207.0,39.6525,39.6525,39.5767,39.5936,268207.0
2019-08-05 12:30:00,47.02,47.06,47.01,47.04,257445.0,39.5936,39.6272,39.5851,39.6104,257445.0
2019-08-05 12:35:00,47.04,47.09,47.03,47.05,177047.0,39.6104,39.6525,39.602,39.6188,177047.0
2019-08-05 12:40:00,47.06,47.06,46.98,46.99,290458.0,39.6272,39.6272,39.5599,39.5683,290458.0
2019-08-05 12:45:00,46.99,47.02,46.93,46.94,138069.0,39.5683,39.5936,39.5178,39.5262,138069.0
2019-08-05 12:50:00,46.94,46.98,46.92,46.96,424277.0,39.5262,39.5599,39.5094,39.543,424277.0
2019-08-05 12:55:00,46.95,46.95,46.87,46.88,510416.0,39.5346,39.5346,39.4672,39.4757,510416.0
2019-08-05 13:00:00,46.88,46.93,46.85,46.91,893426.0,39.4757,39.5178,39.4504,39.5009,893426.0
2019-08-05 13:05:00,46.91,46.96,46.9,46.95,246439.0,39.5009,39.543,39.4925,39.5346,246439.0
2019-08-05 13:10:00,46.95,46.99,46.95,46.96,143154.0,39.5346,39.5683,39.5346,39.543,143154.0
2019-08-05 13:15:00,46.96,47.04,46.96,47.04,137011.0,39.543,39.6104,39.543,39.6104,137011.0
2019-08-05 13:20:00,47.04,47.04,47.0,47.03,366907.0,39.6104,39.6104,39.5767,39.602,366907.0
2019-08-05 13:25:00,47.03,47.04,46.98,46.98,246387.0,39.602,39.6104,39.5599,39.5599,246387.0
2019-08-05 13:30:00,46.98,47.0,46.96,46.98,199286.0,39.5599,39.5767,39.543,39.5599,199286.0
2019-08-05 13:35:00,46.98,47.02,46.97,47.02,255089.0,39.5599,39.5936,39.5515,39.5936,255089.0
2019-08-05 13:40:00,47.02,47.04,46.92,46.94,170996.0,39.5936,39.6104,39.5094,39.5262,170996.0
2019-08-05 13:45:00,46.94,46.94,46.9,46.91,261824.0,39.5262,39.5262,39.4925,39.5009,261824.0
2019-08-05 13:50:00,46.92,46.92,46.87,46.88,214090.0,39.5094,39.5094,39.4672,39.4757,214090.0
2019-08-05 13:55:00,46.88,46.88,46.83,46.84,173108.0,39.4757,39.4757,39.4336,39.442,173108.0
2019-08-05 14:00:00,46.83,46.88,46.83,46.86,172859.0,39.4336,39.4757,39.4336,39.4588,172859.0
2019-08-05 14:05:00,46.87,46.9,46.85,46.89,193974.0,39.4672,39.4925,39.4504,39.4841,193974.0
2019-08-05 14:10:00,46.88,46.96,46.88,46.96,255798.0,39.4757,39.543,39.4757,39.543,255798.0
2019-08-05 14:15:00,46.95,46.96,46.92,46.93,185087.0,39.5346,39.543,39.5094,39.5178,185087.0
2019-08-05 14:20:00,46.93,46.94,46.85,46.87,424876.0,39.5178,39.5262,39.4504,39.4672,424876.0
2019-08-05 14:25:00,46.86,46.87,46.81,46.84,232175.0,39.4588,39.4672,39.4167,39.442,232175.0
2019-08-05 14:30:00,46.83,46.85,46.79,46.84,240504.0,39.4336,39.4504,39.3999,39.442,240504.0
2019-08-05 14:35:00,46.84,46.88,46.83,46.85,731039.0,39.442,39.4757,39.4336,39.4504,731039.0
2019-08-05 14:40:00,46.86,46.87,46.82,46.83,156104.0,39.4588,39.4672,39.4251,39.4336,156104.0
2019-08-05 14:45:00,46.83,46.87,46.81,46.82,249493.0,39.4336,39.4672,39.4167,39.4251,249493.0
2019-08-05 14:50:00,46.81,46.83,46.77,46.77,300301.0,39.4167,39.4336,39.383,39.383,300301.0
2019-08-05 14:55:00,46.77,46.78,46.74,46.76,540115.0,39.383,39.3915,39.3578,39.3746,540115.0
2019-08-05 15:00:00,46.76,46.83,46.72,46.73,435727.0,39.3746,39.4336,39.3409,39.3494,435727.0
2019-08-05 15:05:00,46.72,46.73,46.67,46.69,228629.0,39.3409,39.3494,39.2988,39.3157,228629.0
2019-08-05 15:10:00,46.68,46.84,46.68,46.83,457424.0,39.3073,39.442,39.3073,39.4336,457424.0
2019-08-05 15:15:00,46.82,46.87,46.76,46.85,586097.0,39.4251,39.4672,39.3746,39.4504,586097.0
2019-08-05 15:20:00,46.85,46.9,46.84,46.87,485669.0,39.4504,39.4925,39.442,39.4672,485669.0
2019-08-05 15:25:00,46.87,46.92,46.79,46.8,565720.0,39.4672,39.5094,39.3999,39.4083,565720.0
2019-08-05 15:30:00,46.8,46.88,46.77,46.85,454947.0,39.4083,39.4757,39.383,39.4504,454947.0
2019-08-05 15:35:00,46.84,46.94,46.82,46.92,796010.0,39.442,39.5262,39.4251,39.5094,796010.0
2019-08-05 15:40:00,46.92,46.97,46.89,46.96,421946.0,39.5094,39.5515,39.4841,39.543,421946.0
2019-08-05 15:45:00,46.96,47.0,46.91,46.93,475450.0,39.543,39.5767,39.5009,39.5178,475450.0
2019-08-05 15:50:00,46.93,46.95,46.88,46.94,772300.0,39.5178,39.5346,39.4757,39.5262,772300.0
2019-08-05 15:55:00,46.94,46.99,46.91,46.93,1748275.0,39.5262,39.5683,39.5009,39.5178,1748275.0
2019-08-06 09:30:00,47.75,47.82,47.7,47.79,534406.0,40.2083,40.2672,40.1662,40.2419,534406.0
2019-08-06 09:35:00,47.78,47.79,47.7,47.71,548731.0,40.2335,40.2419,40.1662,40.1746,548731.0
2019-08-06 09:40:00,47.71,47.73,47.68,47.7,365846.0,40.1746,40.1914,40.1493,40.1662,365846.0
2019-08-06 09:45:00,47.71,47.71,47.63,47.66,372407.0,40.1746,40.1746,40.1072,40.1325,372407.0
2019-08-06 09:50:00,47.66,47.67,47.61,47.64,413520.0,40.1325,40.1409,40.0904,40.1156,413520.0
2019-08-06 09:55:00,47.64,47.68,47.62,47.67,828116.0,40.1156,40.1493,40.0988,40.1409,828116.0
2019-08-06 10:00:00,47.67,47.72,47.67,47.68,559546.0,40.1409,40.183,40.1409,40.1493,559546.0
2019-08-06 10:05:00,47.68,47.71,47.66,47.67,401289.0,40.1493,40.1746,40.1325,40.1409,401289.0
2019-08-06 10:10:00,47.67,47.67,47.52,47.54,416788.0,40.1409,40.1409,40.0146,40.0314,416788.0
2019-08-06 10:15:00,47.54,47.54,47.47,47.47,269814.0,40.0314,40.0314,39.9725,39.9725,269814.0
2019-08-06 10:20:00,47.48,47.53,47.46,47.51,269770.0,39.9809,40.023,39.9641,40.0062,269770.0
2019-08-06 10:25:00,47.51,47.56,47.51,47.51,404164.0,40.0062,40.0483,40.0062,40.0062,404164.0
2019-08-06 10:30:00,47.51,47.6,47.49,47.58,287840.0,40.0062,40.082,39.9893,40.0651,287840.0
2019-08-06 10:35:00,47.57,47.59,47.53,47.58,262371.0,40.0567,40.0735,40.023,40.0651,262371.0
2019-08-06 10:40:00,47.58,47.62,47.56,47.57,962825.0,40.0651,40.0988,40.0483,40.0567,962825.0
2019-08-06 10:45:00,47.57,47.57,47.48,47.49,379056.0,40.0567,40.0567,39.9809,39.9893,379056.0
2019-08-06 10:50:00,47.5,47.51,47.47,47.48,282245.0,39.9977,40.0062,39.9725,39.9809,282245.0
2019-08-06 10:55:00,47.47,47.5,47.45,47.46,247138.0,39.9725,39.9977,39.9556,39.9641,247138.0
2019-08-06 11:00:00,47.47,47.47,47.41,47.42,186738.0,39.9725,39.9725,39.922,39.9304,186738.0
2019-08-06 11:05:00,47.42,47.46,47.41,47.41,303830.0,39.9304,39.9641,39.922,39.922,303830.0
2019-08-06 11:10:00,47.42,47.42,47.35,47.35,575619.0,39.9304,39.9304,39.8714,39.8714,575619.0
2019-08-06 11:15:00,47.36,47.37,47.32,47.32,608248.0,39.8799,39.8883,39.8462,39.8462,608248.0
2019-08-06 11:20:00,47.32,47.4,47.31,47.39,233784.0,39.8462,39.9135,39.8378,39.9051,233784.0
2019-08-06 11:25:00,47.39,47.4,47.35,47.37,271290.0,39.9051,39.9135,39.8714,39.8883,271290.0
2019-08-06 11:30:00,47.37,47.38,47.28,47.3,239586.0,39.8883,39.8967,39.8125,39.8293,239586.0
2019-08-06 11:35:00,47.3,47.35,47.29,47.35,1492914.0,39.8293,39.8714,39.8209,39.8714,1492914.0
2019-08-06 11:40:00,47.34,47.41,47.33,47.39,169960.0,39.863,39.922,39.8546,39.9051,169960.0
2019-08-06 11:45:00,47.39,47.44,47.37,47.44,164692.0,39.9051,39.9472,39.8883,39.9472,164692.0
2019-08-06 11:50:00,47.44,47.46,47.39,47.4,188772.0,39.9472,39.9641,39.9051,39.9135,188772.0
2019-08-06 11:55:00,47.4,47.47,47.39,47.47,186380.0,39.9135,39.9725,39.9051,39.9725,186380.0
2019-08-06 12:00:00,47.47,47.52,47.42,47.43,261593.0,39.9725,40.0146,39.9304,39.9388,261593.0
2019-08-06 12:05:00,47.43,47.44,47.39,47.44,226099.0,39.9388,39.9472,39.9051,39.9472,226099.0
2019-08-06 12:10:00,47.44,47.47,47.4,47.46,293974.0,39.9472,39.9725,39.9135,39.9641,293974.0
2019-08-06 12:15:00,47.46,47.46,47.39,47.4,281660.0,39.9641,39.9641,39.9051,39.9135,281660.0
2019-08-06 12:20:00,47.41,47.41,47.37,47.38,306269.0,39.922,39.922,39.8883,39.8967,306269.0
2019-08-06 12:25:00,47.38,47.39,47.36,47.38,519915.0,39.8967,39.9051,39.8799,39.8967,519915.0
2019-08-06 12:30:00,47.38,47.39,47.34,47.36,220029.0,39.8967,39.9051,39.863,39.8799,220029.0
2019-08-06 12:35:00,47.37,47.38,47.34,47.36,494729.0,39.8883,39.8967,39.863,39.8799,494729.0
2019-08-06 12:40:00,47.35,47.37,47.34,47.37,148056.0,39.8714,39.8883,39.863,39.8883,148056.0
2019-08-06 12:45:00,47.37,47.37,47.31,47.32,393898.0,39.8883,39.8883,39.8378,39.8462,393898.0
2019-08-06 12:50:00,47.32,47.33,47.3,47.32,209936.0,39.8462,39.8546,39.8293,39.8462,209936.0
2019-08-06 12:55:00,47.31,47.36,47.31,47.34,188055.0,39.8378,39.8799,39.8378,39.863,188055.0
2019-08-06 13:00:00,47.34,47.42,47.34,47.41,132714.0,39.863,39.9304,39.863,39.922,132714.0
2019-08-06 13:05:00,47.41,47.45,47.4,47.43,182988.0,39.922,39.9556,39.9135,39.9388,182988.0
2019-08-06 13:10:00,47.43,47.44,47.41,47.43,182021.0,39.9388,39.9472,39.922,39.9388,182021.0
2019-08-06 13:15:00,47.43,47.44,47.4,47.41,76106.0,39.9388,39.9472,39.9135,39.922,76106.0
2019-08-06 13:20:00,47.41,47.46,47.4,47.46,122131.0,39.922,39.9641,39.9135,39.9641,122131.0
2019-08-06 13:25:00,47.46,47.47,47.43,47.44,144598.0,39.9641,39.9725,39.9388,39.9472,144598.0
2019-08-06 13:30:00,47.45,47.45,47.41,47.45,140862.0,39.9556,39.9556,39.922,39.9556,140862.0
2019-08-06 13:35:00,47.45,47.47,47.42,47.46,222907.0,39.9556,39.9725,39.9304,39.9641,222907.0
2019-08-06 13:40:00,47.46,47.47,47.43,47.46,145727.0,39.9641,39.9725,39.9388,39.9641,145727.0
2019-08-06 13:45:00,47.45,47.47,47.43,47.46,149322.0,39.9556,39.9725,39.9388,39.9641,149322.0
2019-08-06 13:50:00,47.46,47.48,47.43,47.46,126537.0,39.9641,39.9809,39.9388,39.9641,126537.0
2019-08-06 13:55:00,47.46,47.47,47.43,47.45,103034.0,39.9641,39.9725,39.9388,39.9556,103034.0
2019-08-06 14:00:00,47.45,47.45,47.4,47.41,109906.0,39.9556,39.9556,39.9135,39.922,109906.0
2019-08-06 14:05:00,47.41,47.43,47.4,47.43,224801.0,39.922,39.9388,39.9135,39.9388,224801.0
2019-08-06 14:10:00,47.43,47.47,47.42,47.45,1014715.0,39.9388,39.9725,39.9304,39.9556,1014715.0
2019-08-06 14:15:00,47.46,47.55,47.45,47.55,469702.0,39.9641,40.0398,39.9556,40.0398,469702.0
2019-08-06 14:20:00,47.55,47.56,47.52,47.54,147978.0,40.0398,40.0483,40.0146,40.0314,147978.0
2019-08-06 14:25:00,47.54,47.56,47.53,47.55,189283.0,40.0314,40.0483,40.023,40.0398,189283.0
2019-08-06 14:30:00,47.55,47.6,47.53,47.59,258287.0,40.0398,40.082,40.023,40.0735,258287.0
2019-08-06 14:35:00,47.59,47.6,47.55,47.56,244348.0,40.0735,40.082,40.0398,40.0483,244348.0
2019-08-06 14:40:00,47.56,47.59,47.54,47.58,379603.0,40.0483,40.0735,40.0314,40.0651,379603.0
2019-08-06 14:45:00,47.58,47.59,47.55,47.58,768345.0,40.0651,40.0735,40.0398,40.0651,768345.0
2019-08-06 14:50:00,47.58,47.58,47.52,47.53,324495.0,40.0651,40.0651,40.0146,40.023,324495.0
2019-08-06 14:55:00,47.53,47.56,47.53,47.55,254749.0,40.023,40.0483,40.023,40.0398,254749.0
2019-08-06 15:00:00,47.55,47.58,47.54,47.57,190746.0,40.0398,40.0651,40.0314,40.0567,190746.0
2019-08-06 15:05:00,47.57,47.59,47.55,47.55,200900.0,40.0567,40.0735,40.0398,40.0398,200900.0
2019-08-06 15:10:00,47.55,47.58,47.53,47.57,291162.0,40.0398,40.0651,40.023,40.0567,291162.0
2019-08-06 15:15:00,47.57,47.59,47.56,47.58,258690.0,40.0567,40.0735,40.0483,40.0651,258690.0
2019-08-06 15:20:00,47.58,47.59,47.57,47.58,185598.0,40.0651,40.0735,40.0567,40.0651,185598.0
2019-08-06 15:25:00,47.58,47.58,47.53,47.55,132875.0,40.0651,40.0651,40.023,40.0398,132875.0
2019-08-06 15:30:00,47.55,47.55,47.51,47.53,381858.0,40.0398,40.0398,40.0062,40.023,381858.0
2019-08-06 15:35:00,47.53,47.56,47.52,47.56,172576.0,40.023,40.0483,40.0146,40.0483,172576.0
2019-08-06 15:40:00,47.56,47.58,47.55,47.58,180084.0,40.0483,40.0651,40.0398,40.0651,180084.0
2019-08-06 15:45:00,47.57,47.59,47.54,47.58,197439.0,40.0567,40.0735,40.0314,40.0651,197439.0
2019-08-06 15:50:00,47.58,47.61,47.56,47.57,389660.0,40.0651,40.0904,40.0483,40.0567,389660.0
2019-08-06 15:55:00,47.57,47.62,47.55,47.58,1426399.0,40.0567,40.0988,40.0398,40.0651,1426399.0
2019-08-07 09:30:00,47.14,47.18,47.05,47.07,590137.0,39.6946,39.7283,39.6188,39.6357,590137.0
2019-08-07 09:35:00,47.07,47.22,47.06,47.2,469958.0,39.6357,39.762,39.6272,39.7451,469958.0
2019-08-07 09:40:00,47.2,47.2,47.05,47.06,296769.0,39.7451,39.7451,39.6188,39.6272,296769.0
2019-08-07 09:45:00,47.05,47.07,46.94,46.98,723162.0,39.6188,39.6357,39.5262,39.5599,723162.0
2019-08-07 09:50:00,46.98,47.01,46.95,46.98,609162.0,39.5599,39.5851,39.5346,39.5599,609162.0
2019-08-07 09:55:00,46.98,47.06,46.97,47.05,394791.0,39.5599,39.6272,39.5515,39.6188,394791.0
2019-08-07 10:00:00,47.05,47.08,46.99,47.07,338420.0,39.6188,39.6441,39.5683,39.6357,338420.0
2019-08-07 10:05:00,47.07,47.18,47.07,47.16,442640.0,39.6357,39.7283,39.6357,39.7114,442640.0
2019-08-07 10:10:00,47.17,47.24,47.17,47.19,310404.0,39.7199,39.7788,39.7199,39.7367,310404.0
2019-08-07 10:15:00,47.18,47.3,47.18,47.27,254265.0,39.7283,39.8293,39.7283,39.8041,254265.0
2019-08-07 10:20:00,47.28,47.29,47.22,47.22,172676.0,39.8125,39.8209,39.762,39.762,172676.0
2019-08-07 10:25:00,47.23,47.28,47.19,47.22,314524.0,39.7704,39.8125,39.7367,39.762,314524.0
2019-08-07 10:30:00,47.22,47.35,47.2,47.34,444755.0,39.762,39.8714,39.7451,39.863,444755.0
2019-08-07 10:35:00,47.34,47.42,47.33,47.41,352759.0,39.863,39.9304,39.8546,39.922,352759.0
2019-08-07 10:40:00,47.41,47.42,47.37,47.38,216864.0,39.922,39.9304,39.8883,39.8967,216864.0
2019-08-07 10:45:00,47.38,47.41,47.32,47.41,309636.0,39.8967,39.922,39.8462,39.922,309636.0
2019-08-07 10:50:00,47.4,47.54,47.39,47.52,563185.0,39.9135,40.0314,39.9051,40.0146,563185.0
2019-08-07 10:55:00,47.52,47.53,47.44,47.45,349101.0,40.0146,40.023,39.9472,39.9556,349101.0
2019-08-07 11:00:00,47.44,47.44,47.35,47.37,454803.0,39.9472,39.9472,39.8714,39.8883,454803.0
2019-08-07 11:05:00,47.37,47.4,47.32,47.39,300122.0,39.8883,39.9135,39.8462,39.9051,300122.0
2019-08-07 11:10:00,47.4,47.43,47.37,47.4,289923.0,39.9135,39.9388,39.8883,39.9135,289923.0
2019-08-07 11:15:00,47.39,47.4,47.34,47.38,204017.0,39.9051,39.9135,39.863,39.8967,204017.0
2019-08-07 11:20:00,47.38,47.41,47.31,47.32,182922.0,39.8967,39.922,39.8378,39.8462,182922.0
2019-08-07 11:25:00,47.31,47.36,47.31,47.32,160046.0,39.8378,39.8799,39.8378,39.8462,160046.0
2019-08-07 11:30:00,47.32,47.36,47.29,47.35,173608.0,39.8462,39.8799,39.8209,39.8714,173608.0
2019-08-07 11:35:00,47.36,47.38,47.32,47.33,128865.0,39.8799,39.8967,39.8462,39.8546,128865.0
2019-08-07 11:40:00,47.33,47.35,47.27,47.3,115367.0,39.8546,39.8714,39.8041,39.8293,115367.0
2019-08-07 11:45:00,47.3,47.34,47.27,47.31,133696.0,39.8293,39.863,39.8041,39.8378,133696.0
2019-08-07 11:50:00,47.3,47.32,47.27,47.29,168273.0,39.8293,39.8462,39.8041,39.8209,168273.0
2019-08-07 11:55:00,47.29,47.36,47.29,47.31,218672.0,39.8209,39.8799,39.8209,39.8378,218672.0
2019-08-07 12:00:00,47.31,47.34,47.29,47.31,188417.0,39.8378,39.863,39.8209,39.8378,188417.0
2019-08-07 12:05:00,47.31,47.32,47.28,47.3,124625.0,39.8378,39.8462,39.8125,39.8293,124625.0
2019-08-07 12:10:00,47.3,47.34,47.27,47.33,149894.0,39.8293,39.863,39.8041,39.8546,149894.0
2019-08-07 12:15:00,47.34,47.36,47.32,47.33,112902.0,39.863,39.8799,39.8462,39.8546,112902.0
2019-08-07 12:20:00,47.32,47.32,47.25,47.27,180309.0,39.8462,39.8462,39.7872,39.8041,180309.0
2019-08-07 12:25:00,47.26,47.33,47.25,47.32,158017.0,39.7957,39.8546,39.7872,39.8462,158017.0
2019-08-07 12:30:00,47.31,47.4,47.29,47.35,242122.0,39.8378,39.9135,39.8209,39.8714,242122.0
2019-08-07 12:35:00,47.35,47.38,47.34,47.36,86325.0,39.8714,39.8967,39.863,39.8799,86325.0
2019-08-07 12:40:00,47.35,47.43,47.34,47.41,229600.0,39.8714,39.9388,39.863,39.922,229600.0
2019-08-07 12:45:00,47.41,47.43,47.4,47.41,183715.0,39.922,39.9388,39.9135,39.922,183715.0
2019-08-07 12:50:00,47.41,47.46,47.4,47.43,223928.0,39.922,39.9641,39.9135,39.9388,223928.0
2019-08-07 12:55:00,47.43,47.46,47.42,47.46,122747.0,39.9388,39.9641,39.9304,39.9641,122747.0
2019-08-07 13:00:00,47.46,47.48,47.44,47.46,212305.0,39.9641,39.9809,39.9472,39.9641,212305.0
2019-08-07 13:05:00,47.45,47.49,47.44,47.48,80382.0,39.9556,39.9893,39.9472,39.9809,80382.0
2019-08-07 13:10:00,47.5,47.5,47.43,47.44,309972.0,39.9977,39.9977,39.9388,39.9472,309972.0
2019-08-07 13:15:00,47.44,47.46,47.43,47.46,66729.0,39.9472,39.9641,39.9388,39.9641,66729.0
2019-08-07 13:20:00,47.45,47.48,47.43,47.46,101684.0,39.9556,39.9809,39.9388,39.9641,101684.0
2019-08-07 13:25:00,47.46,47.53,47.44,47.52,328566.0,39.9641,40.023,39.9472,40.0146,328566.0
2019-08-07 13:30:00,47.53,47.62,47.52,47.59,310565.0,40.023,40.0988,40.0146,40.0735,310565.0
2019-08-07 13:35:00,47.59,47.62,47.58,47.62,122206.0,40.0735,40.0988,40.0651,40.0988,122206.0
2019-08-07 13:40:00,47.63,47.66,47.63,47.65,113900.0,40.1072,40.1325,40.1072,40.1241,113900.0
2019-08-07 13:45:00,47.66,47.69,47.64,47.69,149943.0,40.1325,40.1577,40.1156,40.1577,149943.0
2019-08-07 13:50:00,47.69,47.7,47.65,47.67,341400.0,40.1577,40.1662,40.1241,40.1409,341400.0
2019-08-07 13:55:00,47.66,47.67,47.59,47.59,104602.0,40.1325,40.1409,40.0735,40.0735,104602.0
2019-08-07 14:00:00,47.59,47.64,47.59,47.62,105681.0,40.0735,40.1156,40.0735,40.0988,105681.0
2019-08-07 14:05:00,47.62,47.69,47.61,47.67,213353.0,40.0988,40.1577,40.0904,40.1409,213353.0
2019-08-07 14:10:00,47.68,47.69,47.62,47.63,142455.0,40.1493,40.1577,40.0988,40.1072,142455.0
2019-08-07 14:15:00,47.63,47.63,47.53,47.55,283758.0,40.1072,40.1072,40.023,40.0398,283758.0
2019-08-07 14:20:00,47.55,47.59,47.54,47.56,159847.0,40.0398,40.0735,40.0314,40.0483,159847.0
2019-08-07 14:25:00,47.56,47.65,47.56,47.64,442629.0,40.0483,40.1241,40.0483,40.1156,442629.0
2019-08-07 14:30:00,47.64,47.66,47.62,47.63,333927.0,40.1156,40.1325,40.0988,40.1072,333927.0
2019-08-07 14:35:00,47.64,47.66,47.61,47.63,222943.0,40.1156,40.1325,40.0904,40.1072,222943.0
2019-08-07 14:40:00,47.62,47.73,47.61,47.72,262758.0,40.0988,40.1914,40.0904,40.183,262758.0
2019-08-07 14:45:00,47.72,47.74,47.7,47.71,335906.0,40.183,40.1998,40.1662,40.1746,335906.0
2019-08-07 14:50:00,47.71,47.75,47.7,47.73,215418.0,40.1746,40.2083,40.1662,40.1914,215418.0
2019-08-07 14:55:00,47.73,47.75,47.69,47.74,170486.0,40.1914,40.2083,40.1577,40.1998,170486.0
2019-08-07 15:00:00,47.74,47.75,47.67,47.68,403650.0,40.1998,40.2083,40.1409,40.1493,403650.0
2019-08-07 15:05:00,47.69,47.7,47.65,47.66,270044.0,40.1577,40.1662,40.1241,40.1325,270044.0
2019-08-07 15:10:00,47.66,47.66,47.63,47.64,132544.0,40.1325,40.1325,40.1072,40.1156,132544.0
2019-08-07 15:15:00,47.64,47.69,47.61,47.69,250893.0,40.1156,40.1577,40.0904,40.1577,250893.0
2019-08-07 15:20:00,47.69,47.72,47.68,47.69,245272.0,40.1577,40.183,40.1493,40.1577,245272.0
2019-08-07 15:25:00,47.69,47.71,47.67,47.71,152929.0,40.1577,40.1746,40.1409,40.1746,152929.0
2019-08-07 15:30:00,47.71,47.75,47.7,47.73,210527.0,40.1746,40.2083,40.1662,40.1914,210527.0
2019-08-07 15:35:00,47.73,47.77,47.71,47.76,305803.0,40.1914,40.2251,40.1746,40.2167,305803.0
2019-08-07 15:40:00,47.76,47.77,47.73,47.76,342398.0,40.2167,40.2251,40.1914,40.2167,342398.0
2019-08-07 15:45:00,47.76,47.8,47.74,47.78,508494.0,40.2167,40.2504,40.1998,40.2335,508494.0
2019-08-07 15:50:00,47.77,47.77,47.75,47.76,432680.0,40.2251,40.2251,40.2083,40.2167,432680.0
2019-08-07 15:55:00,47.76,47.84,47.75,47.8,846261.0,40.2167,40.284,40.2083,40.2504,846261.0
2019-08-08 09:30:00,48.15,48.2,48.13,48.13,384529.0,40.5451,40.5872,40.5282,40.5282,384529.0
2019-08-08 09:35:00,48.14,48.2,48.13,48.2,275541.0,40.5367,40.5872,40.5282,40.5872,275541.0
2019-08-08 09:40:00,48.19,48.21,48.15,48.17,178379.0,40.5788,40.5956,40.5451,40.5619,178379.0
2019-08-08 09:45:00,48.17,48.18,48.12,48.13,101292.0,40.5619,40.5703,40.5198,40.5282,101292.0
2019-08-08 09:50:00,48.12,48.15,48.04,48.15,413788.0,40.5198,40.5451,40.4525,40.5451,413788.0
2019-08-08 09:55:00,48.15,48.22,48.14,48.2,262689.0,40.5451,40.604,40.5367,40.5872,262689.0
2019-08-08 10:00:00,48.21,48.23,48.19,48.2,246660.0,40.5956,40.6124,40.5788,40.5872,246660.0
2019-08-08 10:05:00,48.2,48.22,48.17,48.21,145893.0,40.5872,40.604,40.5619,40.5956,145893.0
2019-08-08 10:10:00,48.21,48.22,48.17,48.21,155013.0,40.5956,40.604,40.5619,40.5956,155013.0
2019-08-08 10:15:00,48.22,48.23,48.2,48.23,114330.0,40.604,40.6124,40.5872,40.6124,114330.0
2019-08-08 10:20:00,48.22,48.23,48.19,48.21,70118.0,40.604,40.6124,40.5788,40.5956,70118.0
2019-08-08 10:25:00,48.21,48.22,48.18,48.2,160846.0,40.5956,40.604,40.5703,40.5872,160846.0
2019-08-08 10:30:00,48.2,48.27,48.2,48.26,137261.0,40.5872,40.6461,40.5872,40.6377,137261.0
2019-08-08 10:35:00,48.26,48.32,48.25,48.26,317948.0,40.6377,40.6882,40.6293,40.6377,317948.0
2019-08-08 10:40:00,48.26,48.26,48.23,48.24,294062.0,40.6377,40.6377,40.6124,40.6209,294062.0
2019-08-08 10:45:00,48.24,48.25,48.19,48.2,233917.0,40.6209,40.6293,40.5788,40.5872,233917.0
2019-08-08 10:50:00,48.21,48.24,48.18,48.19,304989.0,40.5956,40.6209,40.5703,40.5788,304989.0
2019-08-08 10:55:00,48.2,48.22,48.17,48.19,277941.0,40.5872,40.604,40.5619,40.5788,277941.0
2019-08-08 11:00:00,48.19,48.23,48.19,48.23,192400.0,40.5788,40.6124,40.5788,40.6124,192400.0
2019-08-08 11:05:00,48.23,48.23,48.19,48.21,121843.0,40.6124,40.6124,40.5788,40.5956,121843.0
2019-08-08 11:10:00,48.21,48.22,48.19,48.22,201477.0,40.5956,40.604,40.5788,40.604,201477.0
2019-08-08 11:15:00,48.21,48.26,48.21,48.25,180768.0,40.5956,40.6377,40.5956,40.6293,180768.0
2019-08-08 11:20:00,48.25,48.29,48.24,48.28,139449.0,40.6293,40.663,40.6209,40.6546,139449.0
2019-08-08 11:25:00,48.28,48.28,48.23,48.23,183881.0,40.6546,40.6546,40.6124,40.6124,183881.0
2019-08-08 11:30:00,48.23,48.28,48.22,48.28,197092.0,40.6124,40.6546,40.604,40.6546,197092.0
2019-08-08 11:35:00,48.28,48.32,48.27,48.3,191244.0,40.6546,40.6882,40.6461,40.6714,191244.0
2019-08-08 11:40:00,48.31,48.34,48.31,48.32,136050.0,40.6798,40.7051,40.6798,40.6882,136050.0
2019-08-08 11:45:00,48.32,48.32,48.27,48.28,265497.0,40.6882,40.6882,40.6461,40.6546,265497.0
2019-08-08 11:50:00,48.28,48.29,48.27,48.28,124827.0,40.6546,40.663,40.6461,40.6546,124827.0
2019-08-08 11:55:00,48.28,48.31,48.27,48.3,641846.0,40.6546,40.6798,40.6461,40.6714,641846.0
2019-08-08 12:00:00,48.3,48.32,48.28,48.29,261870.0,40.6714,40.6882,40.6546,40.663,261870.0
2019-08-08 12:05:00,48.29,48.33,48.28,48.32,197458.0,40.663,40.6967,40.6546,40.6882,197458.0
2019-08-08 12:10:00,48.32,48.33,48.3,48.31,130605.0,40.6882,40.6967,40.6714,40.6798,130605.0
2019-08-08 12:15:00,48.3,48.35,48.3,48.35,139644.0,40.6714,40.7135,40.6714,40.7135,139644.0
2019-08-08 12:20:00,48.34,48.37,48.33,48.34,230044.0,40.7051,40.7303,40.6967,40.7051,230044.0
2019-08-08 12:25:00,48.34,48.36,48.33,48.34,100777.0,40.7051,40.7219,40.6967,40.7051,100777.0
2019-08-08 12:30:00,48.34,48.35,48.33,48.35,54311.0,40.7051,40.7135,40.6967,40.7135,54311.0
2019-08-08 12:35:00,48.36,48.39,48.35,48.37,76929.0,40.7219,40.7472,40.7135,40.7303,76929.0
2019-08-08 12:40:00,48.37,48.39,48.35,48.35,126198.0,40.7303,40.7472,40.7135,40.7135,126198.0
2019-08-08 12:45:00,48.35,48.37,48.33,48.33,81747.0,40.7135,40.7303,40.6967,40.6967,81747.0
2019-08-08 12:50:00,48.33,48.37,48.33,48.37,56376.0,40.6967,40.7303,40.6967,40.7303,56376.0
2019-08-08 12:55:00,48.37,48.37,48.35,48.37,78317.0,40.7303,40.7303,40.7135,40.7303,78317.0
2019-08-08 13:00:00,48.37,48.39,48.36,48.39,73484.0,40.7303,40.7472,40.7219,40.7472,73484.0
2019-08-08 13:05:00,48.39,48.4,48.34,48.36,122833.0,40.7472,40.7556,40.7051,40.7219,122833.0
2019-08-08 13:10:00,48.35,48.37,48.35,48.36,36456.0,40.7135,40.7303,40.7135,40.7219,36456.0
2019-08-08 13:15:00,48.35,48.36,48.34,48.35,66401.0,40.7135,40.7219,40.7051,40.7135,66401.0
2019-08-08 13:20:00,48.35,48.37,48.34,48.36,77788.0,40.7135,40.7303,40.7051,40.7219,77788.0
2019-08-08 13:25:00,48.36,48.36,48.32,48.33,152331.0,40.7219,40.7219,40.6882,40.6967,152331.0
2019-08-08 13:30:00,48.33,48.35,48.33,48.35,46789.0,40.6967,40.7135,40.6967,40.7135,46789.0
2019-08-08 13:35:00,48.35,48.37,48.34,48.36,70846.0,40.7135,40.7303,40.7051,40.7219,70846.0
2019-08-08 13:40:00,48.36,48.39,48.35,48.38,90152.0,40.7219,40.7472,40.7135,40.7388,90152.0
2019-08-08 13:45:00,48.39,48.4,48.37,48.39,80345.0,40.7472,40.7556,40.7303,40.7472,80345.0
2019-08-08 13:50:00,48.39,48.4,48.38,48.39,116583.0,40.7472,40.7556,40.7388,40.7472,116583.0
2019-08-08 13:55:00,48.39,48.4,48.35,48.36,84528.0,40.7472,40.7556,40.7135,40.7219,84528.0
2019-08-08 14:00:00,48.36,48.36,48.3,48.31,79584.0,40.7219,40.7219,40.6714,40.6798,79584.0
2019-08-08 14:05:00,48.3,48.36,48.3,48.32,325562.0,40.6714,40.7219,40.6714,40.6882,325562.0
2019-08-08 14:10:00,48.32,48.35,48.31,48.35,107735.0,40.6882,40.7135,40.6798,40.7135,107735.0
2019-08-08 14:15:00,48.34,48.35,48.3,48.3,124570.0,40.7051,40.7135,40.6714,40.6714,124570.0
2019-08-08 14:20:00,48.31,48.32,48.3,48.31,103089.0,40.6798,40.6882,40.6714,40.6798,103089.0
2019-08-08 14:25:00,48.31,48.32,48.3,48.32,130843.0,40.6798,40.6882,40.6714,40.6882,130843.0
2019-08-08 14:30:00,48.32,48.38,48.31,48.36,374915.0,40.6882,40.7388,40.6798,40.7219,374915.0
2019-08-08 14:35:00,48.36,48.36,48.33,48.36,221825.0,40.7219,40.7219,40.6967,40.7219,221825.0
2019-08-08 14:40:00,48.36,48.4,48.34,48.39,120150.0,40.7219,40.7556,40.7051,40.7472,120150.0
2019-08-08 14:45:00,48.39,48.4,48.32,48.33,197276.0,40.7472,40.7556,40.6882,40.6967,197276.0
2019-08-08 14:50:00,48.33,48.37,48.33,48.35,154065.0,40.6967,40.7303,40.6967,40.7135,154065.0
2019-08-08 14:55:00,48.35,48.37,48.34,48.36,117880.0,40.7135,40.7303,40.7051,40.7219,117880.0
2019-08-08 15:00:00,48.36,48.39,48.35,48.39,150750.0,40.7219,40.7472,40.7135,40.7472,150750.0
2019-08-08 15:05:00,48.39,48.43,48.38,48.41,87904.0,40.7472,40.7809,40.7388,40.764,87904.0
2019-08-08 15:10:00,48.41,48.41,48.36,48.37,206881.0,40.764,40.764,40.7219,40.7303,206881.0
2019-08-08 15:15:00,48.37,48.38,48.35,48.37,162617.0,40.7303,40.7388,40.7135,40.7303,162617.0
2019-08-08 15:20:00,48.37,48.4,48.36,48.39,130472.0,40.7303,40.7556,40.7219,40.7472,130472.0
2019-08-08 15:25:00,48.39,48.4,48.37,48.39,88022.0,40.7472,40.7556,40.7303,40.7472,88022.0
2019-08-08 15:30:00,48.39,48.41,48.38,48.41,94444.0,40.7472,40.764,40.7388,40.764,94444.0
2019-08-08 15:35:00,48.41,48.43,48.4,48.42,132396.0,40.764,40.7809,40.7556,40.7724,132396.0
2019-08-08 15:40:00,48.42,48.47,48.42,48.45,241847.0,40.7724,40.8145,40.7724,40.7977,241847.0
2019-08-08 15:45:00,48.45,48.45,48.41,48.41,170439.0,40.7977,40.7977,40.764,40.764,170439.0
2019-08-08 15:50:00,48.41,48.43,48.4,48.41,257303.0,40.764,40.7809,40.7556,40.764,257303.0
2019-08-08 15:55:00,48.41,48.45,48.4,48.45,846147.0,40.764,40.7977,40.7556,40.7977,846147.0
2019-08-09 09:30:00,48.16,48.16,48.08,48.14,153708.0,40.5535,40.5535,40.4861,40.5367,153708.0
2019-08-09 09:35:00,48.14,48.21,48.11,48.2,191301.0,40.5367,40.5956,40.5114,40.5872,191301.0
2019-08-09 09:40:00,48.2,48.21,48.15,48.17,691650.0,40.5872,40.5956,40.5451,40.5619,691650.0
2019-08-09 09:45:00,48.17,48.18,48.13,48.14,218271.0,40.5619,40.5703,40.5282,40.5367,218271.0
2019-08-09 09:50:00,48.13,48.14,48.08,48.11,244379.0,40.5282,40.5367,40.4861,40.5114,244379.0
2019-08-09 09:55:00,48.11,48.11,48.04,48.06,252826.0,40.5114,40.5114,40.4525,40.4693,252826.0
2019-08-09 10:00:00,48.05,48.1,48.04,48.1,234352.0,40.4609,40.503,40.4525,40.503,234352.0
2019-08-09 10:05:00,48.1,48.11,47.94,47.97,550084.0,40.503,40.5114,40.3683,40.3935,550084.0
2019-08-09 10:10:00,47.96,48.03,47.95,48.02,367901.0,40.3851,40.444,40.3767,40.4356,367901.0
2019-08-09 10:15:00,48.02,48.02,47.9,47.92,581675.0,40.4356,40.4356,40.3346,40.3514,581675.0
2019-08-09 10:20:00,47.91,47.95,47.87,47.9,296497.0,40.343,40.3767,40.3093,40.3346,296497.0
2019-08-09 10:25:00,47.92,47.93,47.86,47.86,60014.0,40.3514,40.3598,40.3009,40.3009,60014.0
2019-08-09 10:30:00,47.85,47.87,47.77,47.79,122702.0,40.2925,40.3093,40.2251,40.2419,122702.0
2019-08-09 10:35:00,47.79,47.86,47.79,47.84,140706.0,40.2419,40.3009,40.2419,40.284,140706.0
2019-08-09 10:40:00,47.85,47.86,47.82,47.86,207099.0,40.2925,40.3009,40.2672,40.3009,207099.0
2019-08-09 10:45:00,47.87,47.9,47.85,47.88,170325.0,40.3093,40.3346,40.2925,40.3177,170325.0
2019-08-09 10:50:00,47.9,47.94,47.89,47.93,238319.0,40.3346,40.3683,40.3261,40.3598,238319.0
2019-08-09 10:55:00,47.92,47.95,47.9,47.92,45398.0,40.3514,40.3767,40.3346,40.3514,45398.0
2019-08-09 11:00:00,47.92,47.92,47.87,47.88,359306.0,40.3514,40.3514,40.3093,40.3177,359306.0
2019-08-09 11:05:00,47.88,47.89,47.85,47.86,84694.0,40.3177,40.3261,40.2925,40.3009,84694.0
2019-08-09 11:10:00,47.86,47.9,47.85,47.89,66116.0,40.3009,40.3346,40.2925,40.3261,66116.0
2019-08-09 11:15:00,47.89,47.92,47.86,47.87,38809.0,40.3261,40.3514,40.3009,40.3093,38809.0
2019-08-09 11:20:00,47.87,47.87,47.81,47.82,33694.0,40.3093,40.3093,40.2588,40.2672,33694.0
2019-08-09 11:25:00,47.81,47.83,47.74,47.74,514462.0,40.2588,40.2756,40.1998,40.1998,514462.0
2019-08-09 11:30:00,47.75,47.81,47.74,47.8,150697.0,40.2083,40.2588,40.1998,40.2504,150697.0
2019-08-09 11:35:00,47.8,47.83,47.78,47.79,89051.0,40.2504,40.2756,40.2335,40.2419,89051.0
2019-08-09 11:40:00,47.79,47.83,47.78,47.82,67160.0,40.2419,40.2756,40.2335,40.2672,67160.0
2019-08-09 11:45:00,47.82,47.87,47.8,47.86,120554.0,40.2672,40.3093,40.2504,40.3009,120554.0
2019-08-09 11:50:00,47.87,47.87,47.83,47.84,340300.0,40.3093,40.3093,40.2756,40.284,340300.0
2019-08-09 11:55:00,47.84,47.86,47.78,47.82,154318.0,40.284,40.3009,40.2335,40.2672,154318.0
2019-08-09 12:00:00,47.82,47.86,47.82,47.84,49480.0,40.2672,40.3009,40.2672,40.284,49480.0
2019-08-09 12:05:00,47.85,47.86,47.82,47.85,61743.0,40.2925,40.3009,40.2672,40.2925,61743.0
2019-08-09 12:10:00,47.85,47.87,47.83,47.85,61901.0,40.2925,40.3093,40.2756,40.2925,61901.0
2019-08-09 12:15:00,47.84,47.84,47.79,47.79,252031.0,40.284,40.284,40.2419,40.2419,252031.0
2019-08-09 12:20:00,47.8,47.83,47.78,47.83,94599.0,40.2504,40.2756,40.2335,40.2756,94599.0
2019-08-09 12:25:00,47.83,47.85,47.8,47.83,212981.0,40.2756,40.2925,40.2504,40.2756,212981.0
2019-08-09 12:30:00,47.83,47.86,47.81,47.86,96332.0,40.2756,40.3009,40.2588,40.3009,96332.0
2019-08-09 12:35:00,47.85,47.87,47.83,47.87,186172.0,40.2925,40.3093,40.2756,40.3093,186172.0
2019-08-09 12:40:00,47.86,47.88,47.84,47.86,61504.0,40.3009,40.3177,40.284,40.3009,61504.0
2019-08-09 12:45:00,47.87,47.88,47.86,47.87,66477.0,40.3093,40.3177,40.3009,40.3093,66477.0
2019-08-09 12:50:00,47.88,48.02,47.86,48.01,231600.0,40.3177,40.4356,40.3009,40.4272,231600.0
2019-08-09 12:55:00,48.02,48.1,47.93,47.94,507417.0,40.4356,40.503,40.3598,40.3683,507417.0
2019-08-09 13:00:00,47.93,47.99,47.93,47.97,189706.0,40.3598,40.4104,40.3598,40.3935,189706.0
2019-08-09 13:05:00,47.97,47.98,47.94,47.96,108229.0,40.3935,40.4019,40.3683,40.3851,108229.0
2019-08-09 13:10:00,47.96,47.99,47.94,47.98,936569.0,40.3851,40.4104,40.3683,40.4019,936569.0
2019-08-09 13:15:00,47.97,48.02,47.96,48.01,102402.0,40.3935,40.4356,40.3851,40.4272,102402.0
2019-08-09 13:20:00,48.01,48.04,47.99,48.02,96176.0,40.4272,40.4525,40.4104,40.4356,96176.0
2019-08-09 13:25:00,48.03,48.08,48.02,48.06,83066.0,40.444,40.4861,40.4356,40.4693,83066.0
2019-08-09 13:30:00,48.06,48.14,48.06,48.12,133070.0,40.4693,40.5367,40.4693,40.5198,133070.0
2019-08-09 13:35:00,48.12,48.12,48.09,48.1,54856.0,40.5198,40.5198,40.4946,40.503,54856.0
2019-08-09 13:40:00,48.1,48.11,48.07,48.09,72837.0,40.503,40.5114,40.4777,40.4946,72837.0
2019-08-09 13:45:00,48.09,48.11,48.06,48.09,77854.0,40.4946,40.5114,40.4693,40.4946,77854.0
2019-08-09 13:50:00,48.09,48.11,48.05,48.06,72536.0,40.4946,40.5114,40.4609,40.4693,72536.0
2019-08-09 13:55:00,48.06,48.06,48.02,48.02,39324.0,40.4693,40.4693,40.4356,40.4356,39324.0
2019-08-09 14:00:00,48.03,48.04,48.0,48.03,28474.0,40.444,40.4525,40.4188,40.444,28474.0
2019-08-09 14:05:00,48.02,48.06,48.02,48.04,168864.0,40.4356,40.4693,40.4356,40.4525,168864.0
2019-08-09 14:10:00,48.05,48.06,48.03,48.04,117641.0,40.4609,40.4693,40.444,40.4525,117641.0
2019-08-09 14:15:00,48.04,48.04,48.02,48.04,35954.0,40.4525,40.4525,40.4356,40.4525,35954.0
2019-08-09 14:20:00,48.03,48.06,48.01,48.05,87821.0,40.444,40.4693,40.4272,40.4609,87821.0
2019-08-09 14:25:00,48.05,48.08,48.05,48.05,89750.0,40.4609,40.4861,40.4609,40.4609,89750.0
2019-08-09 14:30:00,48.06,48.08,48.05,48.06,69860.0,40.4693,40.4861,40.4609,40.4693,69860.0
2019-08-09 14:35:00,48.07,48.07,48.0,48.03,278978.0,40.4777,40.4777,40.4188,40.444,278978.0
2019-08-09 14:40:00,48.02,48.05,48.02,48.04,66722.0,40.4356,40.4609,40.4356,40.4525,66722.0
2019-08-09 14:45:00,48.04,48.05,48.02,48.03,254520.0,40.4525,40.4609,40.4356,40.444,254520.0
2019-08-09 14:50:00,48.03,48.04,48.0,48.02,205642.0,40.444,40.4525,40.4188,40.4356,205642.0
2019-08-09 14:55:00,48.02,48.04,48.01,48.03,112648.0,40.4356,40.4525,40.4272,40.444,112648.0
2019-08-09 15:00:00,48.03,48.06,48.02,48.06,158846.0,40.444,40.4693,40.4356,40.4693,158846.0
2019-08-09 15:05:00,48.05,48.09,48.05,48.07,120373.0,40.4609,40.4946,40.4609,40.4777,120373.0
2019-08-09 15:10:00,48.07,48.08,48.06,48.06,65433.0,40.4777,40.4861,40.4693,40.4693,65433.0
2019-08-09 15:15:00,48.07,48.08,48.06,48.08,1013618.0,40.4777,40.4861,40.4693,40.4861,1013618.0
2019-08-09 15:20:00,48.08,48.08,48.06,48.08,431995.0,40.4861,40.4861,40.4693,40.4861,431995.0
2019-08-09 15:25:00,48.07,48.09,48.06,48.08,70209.0,40.4777,40.4946,40.4693,40.4861,70209.0
2019-08-09 15:30:00,48.08,48.12,48.07,48.09,298082.0,40.4861,40.5198,40.4777,40.4946,298082.0
2019-08-09 15:35:00,48.09,48.11,48.09,48.11,158449.0,40.4946,40.5114,40.4946,40.5114,158449.0
2019-08-09 15:40:00,48.11,48.11,48.08,48.08,381838.0,40.5114,40.5114,40.4861,40.4861,381838.0
2019-08-09 15:45:00,48.09,48.09,48.06,48.07,349453.0,40.4946,40.4946,40.4693,40.4777,349453.0
2019-08-09 15:50:00,48.06,48.07,48.03,48.03,468722.0,40.4693,40.4777,40.444,40.444,468722.0
2019-08-09 15:55:00,48.03,48.03,47.98,47.99,1056940.0,40.444,40.444,40.4019,40.4104,1056940.0
2019-08-12 09:30:00,47.35,47.41,47.28,47.29,416766.0,39.8714,39.922,39.8125,39.8209,416766.0
2019-08-12 09:35:00,47.29,47.32,47.25,47.27,401738.0,39.8209,39.8462,39.7872,39.8041,401738.0
2019-08-12 09:40:00,47.28,47.28,47.24,47.27,119277.0,39.8125,39.8125,39.7788,39.8041,119277.0
2019-08-12 09:45:00,47.27,47.33,47.26,47.3,242544.0,39.8041,39.8546,39.7957,39.8293,242544.0
2019-08-12 09:50:00,47.3,47.34,47.29,47.31,115775.0,39.8293,39.863,39.8209,39.8378,115775.0
2019-08-12 09:55:00,47.3,47.36,47.3,47.35,198138.0,39.8293,39.8799,39.8293,39.8714,198138.0
2019-08-12 10:00:00,47.35,47.4,47.33,47.34,156209.0,39.8714,39.9135,39.8546,39.863,156209.0
2019-08-12 10:05:00,47.33,47.33,47.27,47.28,147114.0,39.8546,39.8546,39.8041,39.8125,147114.0
2019-08-12 10:10:00,47.28,47.31,47.26,47.31,208697.0,39.8125,39.8378,39.7957,39.8378,208697.0
2019-08-12 10:15:00,47.32,47.38,47.3,47.37,116526.0,39.8462,39.8967,39.8293,39.8883,116526.0
2019-08-12 10:20:00,47.37,47.42,47.37,47.42,135839.0,39.8883,39.9304,39.8883,39.9304,135839.0
2019-08-12 10:25:00,47.42,47.44,47.39,47.4,92629.0,39.9304,39.9472,39.9051,39.9135,92629.0
2019-08-12 10:30:00,47.4,47.42,47.39,47.39,76308.0,39.9135,39.9304,39.9051,39.9051,76308.0
2019-08-12 10:35:00,47.4,47.42,47.38,47.42,111756.0,39.9135,39.9304,39.8967,39.9304,111756.0
2019-08-12 10:40:00,47.42,47.44,47.38,47.39,99502.0,39.9304,39.9472,39.8967,39.9051,99502.0
2019-08-12 10:45:00,47.39,47.39,47.35,47.36,136676.0,39.9051,39.9051,39.8714,39.8799,136676.0
2019-08-12 10:50:00,47.36,47.45,47.35,47.45,99997.0,39.8799,39.9556,39.8714,39.9556,99997.0
2019-08-12 10:55:00,47.45,47.47,47.43,47.46,147378.0,39.9556,39.9725,39.9388,39.9641,147378.0
2019-08-12 11:00:00,47.45,47.45,47.38,47.39,171297.0,39.9556,39.9556,39.8967,39.9051,171297.0
2019-08-12 11:05:00,47.39,47.39,47.34,47.35,42578.0,39.9051,39.9051,39.863,39.8714,42578.0
2019-08-12 11:10:00,47.34,47.35,47.29,47.3,108095.0,39.863,39.8714,39.8209,39.8293,108095.0
2019-08-12 11:15:00,47.29,47.34,47.29,47.33,69554.0,39.8209,39.863,39.8209,39.8546,69554.0
2019-08-12 11:20:00,47.33,47.37,47.32,47.36,72367.0,39.8546,39.8883,39.8462,39.8799,72367.0
2019-08-12 11:25:00,47.37,47.39,47.35,47.35,151727.0,39.8883,39.9051,39.8714,39.8714,151727.0
2019-08-12 11:30:00,47.35,47.39,47.34,47.34,304921.0,39.8714,39.9051,39.863,39.863,304921.0
2019-08-12 11:35:00,47.34,47.37,47.34,47.36,97265.0,39.863,39.8883,39.863,39.8799,97265.0
2019-08-12 11:40:00,47.35,47.4,47.35,47.39,121966.0,39.8714,39.9135,39.8714,39.9051,121966.0
2019-08-12 11:45:00,47.4,47.45,47.4,47.45,131644.0,39.9135,39.9556,39.9135,39.9556,131644.0
2019-08-12 11:50:00,47.45,47.45,47.43,47.45,62442.0,39.9556,39.9556,39.9388,39.9556,62442.0
2019-08-12 11:55:00,47.45,47.45,47.43,47.43,18172.0,39.9556,39.9556,39.9388,39.9388,18172.0
2019-08-12 12:00:00,47.43,47.43,47.41,47.41,127745.0,39.9388,39.9388,39.922,39.922,127745.0
2019-08-12 12:05:00,47.41,47.45,47.4,47.45,131961.0,39.922,39.9556,39.9135,39.9556,131961.0
2019-08-12 12:10:00,47.45,47.47,47.44,47.46,139382.0,39.9556,39.9725,39.9472,39.9641,139382.0
2019-08-12 12:15:00,47.45,47.47,47.43,47.47,51670.0,39.9556,39.9725,39.9388,39.9725,51670.0
2019-08-12 12:20:00,47.47,47.49,47.46,47.48,47437.0,39.9725,39.9893,39.9641,39.9809,47437.0
2019-08-12 12:25:00,47.47,47.49,47.45,47.48,113195.0,39.9725,39.9893,39.9556,39.9809,113195.0
2019-08-12 12:30:00,47.48,47.51,47.47,47.47,142899.0,39.9809,40.0062,39.9725,39.9725,142899.0
2019-08-12 12:35:00,47.47,47.49,47.46,47.48,81411.0,39.9725,39.9893,39.9641,39.9809,81411.0
2019-08-12 12:40:00,47.48,47.48,47.4,47.44,286748.0,39.9809,39.9809,39.9135,39.9472,286748.0
2019-08-12 12:45:00,47.44,47.46,47.42,47.46,65658.0,39.9472,39.9641,39.9304,39.9641,65658.0
2019-08-12 12:50:00,47.45,47.47,47.42,47.43,94842.0,39.9556,39.9725,39.9304,39.9388,94842.0
2019-08-12 12:55:00,47.43,47.47,47.42,47.44,53665.0,39.9388,39.9725,39.9304,39.9472,53665.0
2019-08-12 13:00:00,47.43,47.45,47.42,47.43,84562.0,39.9388,39.9556,39.9304,39.9388,84562.0
2019-08-12 13:05:00,47.43,47.47,47.42,47.44,61361.0,39.9388,39.9725,39.9304,39.9472,61361.0
2019-08-12 13:10:00,47.44,47.46,47.44,47.46,88822.0,39.9472,39.9641,39.9472,39.9641,88822.0
2019-08-12 13:15:00,47.46,47.47,47.41,47.42,49469.0,39.9641,39.9725,39.922,39.9304,49469.0
2019-08-12 13:20:00,47.42,47.45,47.42,47.44,201819.0,39.9304,39.9556,39.9304,39.9472,201819.0
2019-08-12 13:25:00,47.44,47.45,47.43,47.44,56070.0,39.9472,39.9556,39.9388,39.9472,56070.0
2019-08-12 13:30:00,47.44,47.44,47.41,47.43,106158.0,39.9472,39.9472,39.922,39.9388,106158.0
2019-08-12 13:35:00,47.42,47.42,47.4,47.4,111616.0,39.9304,39.9304,39.9135,39.9135,111616.0
2019-08-12 13:40:00,47.4,47.4,47.34,47.35,253268.0,39.9135,39.9135,39.863,39.8714,253268.0
2019-08-12 13:45:00,47.35,47.36,47.33,47.34,163650.0,39.8714,39.8799,39.8546,39.863,163650.0
2019-08-12 13:50:00,47.35,47.38,47.33,47.38,181219.0,39.8714,39.8967,39.8546,39.8967,181219.0
2019-08-12 13:55:00,47.37,47.38,47.36,47.38,145322.0,39.8883,39.8967,39.8799,39.8967,145322.0
2019-08-12 14:00:00,47.37,47.4,47.36,47.39,149289.0,39.8883,39.9135,39.8799,39.9051,149289.0
2019-08-12 14:05:00,47.4,47.4,47.38,47.38,36294.0,39.9135,39.9135,39.8967,39.8967,36294.0
2019-08-12 14:10:00,47.39,47.41,47.37,47.39,98827.0,39.9051,39.922,39.8883,39.9051,98827.0
2019-08-12 14:15:00,47.39,47.4,47.36,47.37,81033.0,39.9051,39.9135,39.8799,39.8883,81033.0
2019-08-12 14:20:00,47.37,47.37,47.36,47.36,183227.0,39.8883,39.8883,39.8799,39.8799,183227.0
2019-08-12 14:25:00,47.36,47.38,47.33,47.34,64537.0,39.8799,39.8967,39.8546,39.863,64537.0
2019-08-12 14:30:00,47.34,47.37,47.33,47.34,113391.0,39.863,39.8883,39.8546,39.863,113391.0
2019-08-12 14:35:00,47.34,47.35,47.33,47.34,69677.0,39.863,39.8714,39.8546,39.863,69677.0
2019-08-12 14:40:00,47.34,47.34,47.25,47.26,310285.0,39.863,39.863,39.7872,39.7957,310285.0
2019-08-12 14:45:00,47.26,47.29,47.25,47.26,60021.0,39.7957,39.8209,39.7872,39.7957,60021.0
2019-08-12 14:50:00,47.27,47.31,47.27,47.3,137315.0,39.8041,39.8378,39.8041,39.8293,137315.0
2019-08-12 14:55:00,47.3,47.32,47.25,47.28,250895.0,39.8293,39.8462,39.7872,39.8125,250895.0
2019-08-12 15:00:00,47.29,47.35,47.27,47.34,243996.0,39.8209,39.8714,39.8041,39.863,243996.0
2019-08-12 15:05:00,47.34,47.39,47.32,47.36,192662.0,39.863,39.9051,39.8462,39.8799,192662.0
2019-08-12 15:10:00,47.36,47.37,47.34,47.36,66302.0,39.8799,39.8883,39.863,39.8799,66302.0
2019-08-12 15:15:00,47.36,47.38,47.34,47.36,123928.0,39.8799,39.8967,39.863,39.8799,123928.0
2019-08-12 15:20:00,47.36,47.39,47.35,47.39,99372.0,39.8799,39.9051,39.8714,39.9051,99372.0
2019-08-12 15:25:00,47.39,47.39,47.37,47.39,89636.0,39.9051,39.9051,39.8883,39.9051,89636.0
2019-08-12 15:30:00,47.39,47.39,47.34,47.34,171438.0,39.9051,39.9051,39.863,39.863,171438.0
2019-08-12 15:35:00,47.34,47.37,47.32,47.37,101415.0,39.863,39.8883,39.8462,39.8883,101415.0
2019-08-12 15:40:00,47.37,47.37,47.36,47.36,98007.0,39.8883,39.8883,39.8799,39.8799,98007.0
2019-08-12 15:45:00,47.37,47.37,47.33,47.34,43732.0,39.8883,39.8883,39.8546,39.863,43732.0
2019-08-12 15:50:00,47.33,47.35,47.33,47.33,211380.0,39.8546,39.8714,39.8546,39.8546,211380.0
2019-08-12 15:55:00,47.34,47.35,47.32,47.33,290403.0,39.863,39.8714,39.8462,39.8546,290403.0
2019-08-13 09:30:00,47.0,47.01,46.92,46.94,237062.0,39.5767,39.5851,39.5094,39.5262,237062.0
2019-08-13 09:35:00,46.94,47.27,46.94,47.26,704601.0,39.5262,39.8041,39.5262,39.7957,704601.0
2019-08-13 09:40:00,47.26,47.28,47.2,47.28,343172.0,39.7957,39.8125,39.7451,39.8125,343172.0
2019-08-13 09:45:00,47.29,47.87,47.25,47.76,1173371.0,39.8209,40.3093,39.7872,40.2167,1173371.0
2019-08-13 09:50:00,47.75,47.91,47.74,47.87,910772.0,40.2083,40.343,40.1998,40.3093,910772.0
2019-08-13 09:55:00,47.88,47.97,47.86,47.94,197206.0,40.3177,40.3935,40.3009,40.3683,197206.0
2019-08-13 10:00:00,47.93,47.96,47.8,47.81,153080.0,40.3598,40.3851,40.2504,40.2588,153080.0
2019-08-13 10:05:00,47.87,47.89,47.83,47.88,181391.0,40.3093,40.3261,40.2756,40.3177,181391.0
2019-08-13 10:10:00,47.87,47.89,47.8,47.84,286210.0,40.3093,40.3261,40.2504,40.284,286210.0
2019-08-13 10:15:00,47.85,48.03,47.85,48.03,80711.0,40.2925,40.444,40.2925,40.444,80711.0
2019-08-13 10:20:00,48.04,48.05,47.99,48.05,125710.0,40.4525,40.4609,40.4104,40.4609,125710.0
2019-08-13 10:25:00,48.04,48.19,48.03,48.15,243783.0,40.4525,40.5788,40.444,40.5451,243783.0
2019-08-13 10:30:00,48.17,48.19,48.14,48.18,185758.0,40.5619,40.5788,40.5367,40.5703,185758.0
2019-08-13 10:35:00,48.19,48.2,48.14,48.14,70801.0,40.5788,40.5872,40.5367,40.5367,70801.0
2019-08-13 10:40:00,48.14,48.15,48.04,48.05,91464.0,40.5367,40.5451,40.4525,40.4609,91464.0
2019-08-13 10:45:00,48.04,48.07,47.99,48.01,44557.0,40.4525,40.4777,40.4104,40.4272,44557.0
2019-08-13 10:50:00,48.01,48.03,47.98,48.03,88347.0,40.4272,40.444,40.4019,40.444,88347.0
2019-08-13 10:55:00,48.0,48.02,47.94,47.95,79982.0,40.4188,40.4356,40.3683,40.3767,79982.0
2019-08-13 11:00:00,47.94,47.96,47.88,47.89,238607.0,40.3683,40.3851,40.3177,40.3261,238607.0
2019-08-13 11:05:00,47.89,47.98,47.87,47.97,163549.0,40.3261,40.4019,40.3093,40.3935,163549.0
2019-08-13 11:10:00,47.98,48.03,47.96,48.01,99363.0,40.4019,40.444,40.3851,40.4272,99363.0
2019-08-13 11:15:00,48.02,48.03,47.83,47.89,489685.0,40.4356,40.444,40.2756,40.3261,489685.0
2019-08-13 11:20:00,47.89,47.93,47.86,47.89,184235.0,40.3261,40.3598,40.3009,40.3261,184235.0
2019-08-13 11:25:00,47.88,47.96,47.86,47.93,161183.0,40.3177,40.3851,40.3009,40.3598,161183.0
2019-08-13 11:30:00,47.93,47.94,47.87,47.93,96347.0,40.3598,40.3683,40.3093,40.3598,96347.0
2019-08-13 11:35:00,47.91,48.05,47.91,48.04,110521.0,40.343,40.4609,40.343,40.4525,110521.0
2019-08-13 11:40:00,48.05,48.08,48.02,48.05,146376.0,40.4609,40.4861,40.4356,40.4609,146376.0
2019-08-13 11:45:00,48.05,48.06,48.0,48.01,131429.0,40.4609,40.4693,40.4188,40.4272,131429.0
2019-08-13 11:50:00,48.02,48.02,47.97,47.99,77448.0,40.4356,40.4356,40.3935,40.4104,77448.0
2019-08-13 11:55:00,48.0,48.08,48.0,48.08,129509.0,40.4188,40.4861,40.4188,40.4861,129509.0
2019-08-13 12:00:00,48.08,48.08,48.04,48.04,470713.0,40.4861,40.4861,40.4525,40.4525,470713.0
2019-08-13 12:05:00,48.04,48.08,48.01,48.04,635436.0,40.4525,40.4861,40.4272,40.4525,635436.0
2019-08-13 12:10:00,48.04,48.06,48.02,48.06,579970.0,40.4525,40.4693,40.4356,40.4693,579970.0
2019-08-13 12:15:00,48.07,48.09,48.05,48.06,436711.0,40.4777,40.4946,40.4609,40.4693,436711.0
2019-08-13 12:20:00,48.06,48.11,48.05,48.08,171242.0,40.4693,40.5114,40.4609,40.4861,171242.0
2019-08-13 12:25:00,48.07,48.09,48.05,48.06,69065.0,40.4777,40.4946,40.4609,40.4693,69065.0
2019-08-13 12:30:00,48.05,48.06,48.01,48.02,56483.0,40.4609,40.4693,40.4272,40.4356,56483.0
2019-08-13 12:35:00,48.02,48.05,48.01,48.04,65254.0,40.4356,40.4609,40.4272,40.4525,65254.0
2019-08-13 12:40:00,48.04,48.05,48.02,48.02,30732.0,40.4525,40.4609,40.4356,40.4356,30732.0
2019-08-13 12:45:00,48.03,48.05,48.01,48.04,213776.0,40.444,40.4609,40.4272,40.4525,213776.0
2019-08-13 12:50:00,48.04,48.05,48.0,48.0,87702.0,40.4525,40.4609,40.4188,40.4188,87702.0
2019-08-13 12:55:00,48.0,48.01,47.94,47.96,361750.0,40.4188,40.4272,40.3683,40.3851,361750.0
2019-08-13 13:00:00,47.97,48.01,47.94,47.99,126492.0,40.3935,40.4272,40.3683,40.4104,126492.0
2019-08-13 13:05:00,47.99,48.01,47.98,48.0,85599.0,40.4104,40.4272,40.4019,40.4188,85599.0
2019-08-13 13:10:00,48.0,48.01,47.99,47.99,132257.0,40.4188,40.4272,40.4104,40.4104,132257.0
2019-08-13 13:15:00,48.0,48.0,47.79,47.85,812805.0,40.4188,40.4188,40.2419,40.2925,812805.0
2019-08-13 13:20:00,47.84,47.9,47.77,47.85,298762.0,40.284,40.3346,40.2251,40.2925,298762.0
2019-08-13 13:25:00,47.86,47.92,47.85,47.9,222627.0,40.3009,40.3514,40.2925,40.3346,222627.0
2019-08-13 13:30:00,47.89,47.97,47.88,47.97,130470.0,40.3261,40.3935,40.3177,40.3935,130470.0
2019-08-13 13:35:00,47.96,47.97,47.93,47.94,217887.0,40.3851,40.3935,40.3598,40.3683,217887.0
2019-08-13 13:40:00,47.93,47.96,47.92,47.94,44616.0,40.3598,40.3851,40.3514,40.3683,44616.0
2019-08-13 13:45:00,47.94,47.95,47.9,47.91,62834.0,40.3683,40.3767,40.3346,40.343,62834.0
2019-08-13 13:50:00,47.91,47.92,47.9,47.91,147362.0,40.343,40.3514,40.3346,40.343,147362.0
2019-08-13 13:55:00,47.91,47.93,47.9,47.91,91574.0,40.343,40.3598,40.3346,40.343,91574.0
2019-08-13 14:00:00,47.91,47.93,47.9,47.91,73094.0,40.343,40.3598,40.3346,40.343,73094.0
2019-08-13 14:05:00,47.91,47.93,47.91,47.92,97799.0,40.343,40.3598,40.343,40.3514,97799.0
2019-08-13 14:10:00,47.93,47.93,47.91,47.91,69975.0,40.3598,40.3598,40.343,40.343,69975.0
2019-08-13 14:15:00,47.92,47.96,47.91,47.95,159658.0,40.3514,40.3851,40.343,40.3767,159658.0
2019-08-13 14:20:00,47.96,47.97,47.95,47.96,189316.0,40.3851,40.3935,40.3767,40.3851,189316.0
2019-08-13 14:25:00,47.95,48.0,47.95,47.99,309925.0,40.3767,40.4188,40.3767,40.4104,309925.0
2019-08-13 14:30:00,47.99,48.04,47.98,48.04,249597.0,40.4104,40.4525,40.4019,40.4525,249597.0
2019-08-13 14:35:00,48.03,48.03,48.0,48.03,120568.0,40.444,40.444,40.4188,40.444,120568.0
2019-08-13 14:40:00,48.02,48.02,48.0,48.01,66166.0,40.4356,40.4356,40.4188,40.4272,66166.0
2019-08-13 14:45:00,48.01,48.01,47.98,47.98,237972.0,40.4272,40.4272,40.4019,40.4019,237972.0
2019-08-13 14:50:00,47.98,48.01,47.98,47.99,172496.0,40.4019,40.4272,40.4019,40.4104,172496.0
2019-08-13 14:55:00,47.99,48.0,47.97,47.97,66379.0,40.4104,40.4188,40.3935,40.3935,66379.0
2019-08-13 15:00:00,47.97,47.98,47.95,47.96,101017.0,40.3935,40.4019,40.3767,40.3851,101017.0
2019-08-13 15:05:00,47.96,47.97,47.95,47.97,46388.0,40.3851,40.3935,40.3767,40.3935,46388.0
2019-08-13 15:10:00,47.97,47.98,47.95,47.95,83026.0,40.3935,40.4019,40.3767,40.3767,83026.0
2019-08-13 15:15:00,47.96,47.97,47.95,47.96,154776.0,40.3851,40.3935,40.3767,40.3851,154776.0
2019-08-13 15:20:00,47.95,47.96,47.94,47.95,139691.0,40.3767,40.3851,40.3683,40.3767,139691.0
2019-08-13 15:25:00,47.95,47.95,47.92,47.95,168162.0,40.3767,40.3767,40.3514,40.3767,168162.0
2019-08-13 15:30:00,47.95,47.95,47.92,47.92,121417.0,40.3767,40.3767,40.3514,40.3514,121417.0
2019-08-13 15:35:00,47.93,47.94,47.92,47.92,188948.0,40.3598,40.3683,40.3514,40.3514,188948.0
2019-08-13 15:40:00,47.93,47.93,47.88,47.88,501288.0,40.3598,40.3598,40.3177,40.3177,501288.0
2019-08-13 15:45:00,47.88,47.89,47.86,47.86,316636.0,40.3177,40.3261,40.3009,40.3009,316636.0
2019-08-13 15:50:00,47.86,47.91,47.86,47.89,1244553.0,40.3009,40.343,40.3009,40.3261,1244553.0
2019-08-13 15:55:00,47.9,47.91,47.84,47.91,1311222.0,40.3346,40.343,40.284,40.343,1311222.0
2019-08-14 09:30:00,46.98,47.05,46.94,47.03,744315.0,39.5599,39.6188,39.5262,39.602,744315.0
2019-08-14 09:35:00,47.04,47.08,47.01,47.08,279985.0,39.6104,39.6441,39.5851,39.6441,279985.0
2019-08-14 09:40:00,47.08,47.08,47.0,47.03,200716.0,39.6441,39.6441,39.5767,39.602,200716.0
2019-08-14 09:45:00,47.03,47.03,46.95,46.97,390056.0,39.602,39.602,39.5346,39.5515,390056.0
2019-08-14 09:50:00,46.97,47.11,46.96,47.05,431088.0,39.5515,39.6693,39.543,39.6188,431088.0
2019-08-14 09:55:00,47.05,47.09,47.0,47.08,241585.0,39.6188,39.6525,39.5767,39.6441,241585.0
2019-08-14 10:00:00,47.08,47.09,46.93,46.95,496819.0,39.6441,39.6525,39.5178,39.5346,496819.0
2019-08-14 10:05:00,46.95,47.01,46.93,46.96,659314.0,39.5346,39.5851,39.5178,39.543,659314.0
2019-08-14 10:10:00,46.96,46.96,46.87,46.89,653239.0,39.543,39.543,39.4672,39.4841,653239.0
2019-08-14 10:15:00,46.89,46.95,46.89,46.92,232483.0,39.4841,39.5346,39.4841,39.5094,232483.0
2019-08-14 10:20:00,46.92,46.97,46.9,46.94,186895.0,39.5094,39.5515,39.4925,39.5262,186895.0
2019-08-14 10:25:00,46.92,47.0,46.92,46.98,242642.0,39.5094,39.5767,39.5094,39.5599,242642.0
2019-08-14 10:30:00,46.97,46.98,46.91,46.94,182009.0,39.5515,39.5599,39.5009,39.5262,182009.0
2019-08-14 10:35:00,46.95,46.95,46.86,46.87,260239.0,39.5346,39.5346,39.4588,39.4672,260239.0
2019-08-14 10:40:00,46.86,46.93,46.83,46.92,297746.0,39.4588,39.5178,39.4336,39.5094,297746.0
2019-08-14 10:45:00,46.92,46.92,46.84,46.86,179904.0,39.5094,39.5094,39.442,39.4588,179904.0
2019-08-14 10:50:00,46.86,46.86,46.83,46.84,147100.0,39.4588,39.4588,39.4336,39.442,147100.0
2019-08-14 10:55:00,46.85,46.88,46.8,46.82,129798.0,39.4504,39.4757,39.4083,39.4251,129798.0
2019-08-14 11:00:00,46.82,46.84,46.77,46.79,250303.0,39.4251,39.442,39.383,39.3999,250303.0
2019-08-14 11:05:00,46.79,46.83,46.76,46.79,251167.0,39.3999,39.4336,39.3746,39.3999,251167.0
2019-08-14 11:10:00,46.79,46.8,46.73,46.73,293342.0,39.3999,39.4083,39.3494,39.3494,293342.0
2019-08-14 11:15:00,46.73,46.78,46.71,46.76,200923.0,39.3494,39.3915,39.3325,39.3746,200923.0
2019-08-14 11:20:00,46.76,46.83,46.76,46.83,135029.0,39.3746,39.4336,39.3746,39.4336,135029.0
2019-08-14 11:25:00,46.82,46.86,46.8,46.81,135542.0,39.4251,39.4588,39.4083,39.4167,135542.0
2019-08-14 11:30:00,46.82,46.87,46.8,46.86,484065.0,39.4251,39.4672,39.4083,39.4588,484065.0
2019-08-14 11:35:00,46.87,46.88,46.81,46.84,194981.0,39.4672,39.4757,39.4167,39.442,194981.0
2019-08-14 11:40:00,46.84,46.85,46.78,46.79,88336.0,39.442,39.4504,39.3915,39.3999,88336.0
2019-08-14 11:45:00,46.79,46.79,46.72,46.76,122333.0,39.3999,39.3999,39.3409,39.3746,122333.0
2019-08-14 11:50:00,46.75,46.8,46.74,46.77,129901.0,39.3662,39.4083,39.3578,39.383,129901.0
2019-08-14 11:55:00,46.77,46.77,46.71,46.76,173069.0,39.383,39.383,39.3325,39.3746,173069.0
2019-08-14 12:00:00,46.75,46.75,46.69,46.7,147713.0,39.3662,39.3662,39.3157,39.3241,147713.0
2019-08-14 12:05:00,46.7,46.72,46.67,46.68,159232.0,39.3241,39.3409,39.2988,39.3073,159232.0
2019-08-14 12:10:00,46.68,46.73,46.66,46.73,160738.0,39.3073,39.3494,39.2904,39.3494,160738.0
2019-08-14 12:15:00,46.73,46.73,46.69,46.73,68523.0,39.3494,39.3494,39.3157,39.3494,68523.0
2019-08-14 12:20:00,46.73,46.76,46.7,46.74,104824.0,39.3494,39.3746,39.3241,39.3578,104824.0
2019-08-14 12:25:00,46.73,46.77,46.73,46.76,214225.0,39.3494,39.383,39.3494,39.3746,214225.0
2019-08-14 12:30:00,46.76,46.82,46.76,46.8,80603.0,39.3746,39.4251,39.3746,39.4083,80603.0
2019-08-14 12:35:00,46.8,46.82,46.78,46.78,54073.0,39.4083,39.4251,39.3915,39.3915,54073.0
2019-08-14 12:40:00,46.79,46.8,46.73,46.76,133888.0,39.3999,39.4083,39.3494,39.3746,133888.0
2019-08-14 12:45:00,46.75,46.78,46.72,46.72,287173.0,39.3662,39.3915,39.3409,39.3409,287173.0
2019-08-14 12:50:00,46.72,46.74,46.69,46.71,127800.0,39.3409,39.3578,39.3157,39.3325,127800.0
2019-08-14 12:55:00,46.71,46.71,46.66,46.68,344361.0,39.3325,39.3325,39.2904,39.3073,344361.0
2019-08-14 13:00:00,46.67,46.7,46.63,46.67,337631.0,39.2988,39.3241,39.2652,39.2988,337631.0
2019-08-14 13:05:00,46.67,46.68,46.64,46.68,46850.0,39.2988,39.3073,39.2736,39.3073,46850.0
2019-08-14 13:10:00,46.68,46.71,46.65,46.69,131283.0,39.3073,39.3325,39.282,39.3157,131283.0
2019-08-14 13:15:00,46.7,46.71,46.64,46.65,131232.0,39.3241,39.3325,39.2736,39.282,131232.0
2019-08-14 13:20:00,46.65,46.72,46.64,46.72,92936.0,39.282,39.3409,39.2736,39.3409,92936.0
2019-08-14 13:25:00,46.72,46.82,46.72,46.76,184979.0,39.3409,39.4251,39.3409,39.3746,184979.0
2019-08-14 13:30:00,46.75,46.8,46.75,46.78,154430.0,39.3662,39.4083,39.3662,39.3915,154430.0
2019-08-14 13:35:00,46.78,46.83,46.76,46.8,87921.0,39.3915,39.4336,39.3746,39.4083,87921.0
2019-08-14 13:40:00,46.8,46.83,46.79,46.82,57137.0,39.4083,39.4336,39.3999,39.4251,57137.0
2019-08-14 13:45:00,46.82,46.82,46.77,46.78,106479.0,39.4251,39.4251,39.383,39.3915,106479.0
2019-08-14 13:50:00,46.78,46.79,46.75,46.76,60305.0,39.3915,39.3999,39.3662,39.3746,60305.0
2019-08-14 13:55:00,46.75,46.77,46.73,46.77,63005.0,39.3662,39.383,39.3494,39.383,63005.0
2019-08-14 14:00:00,46.76,46.77,46.71,46.72,125987.0,39.3746,39.383,39.3325,39.3409,125987.0
2019-08-14 14:05:00,46.71,46.73,46.69,46.71,85515.0,39.3325,39.3494,39.3157,39.3325,85515.0
2019-08-14 14:10:00,46.71,46.75,46.7,46.72,112273.0,39.3325,39.3662,39.3241,39.3409,112273.0
2019-08-14 14:15:00,46.72,46.78,46.72,46.76,134091.0,39.3409,39.3915,39.3409,39.3746,134091.0
2019-08-14 14:20:00,46.74,46.75,46.69,46.71,61303.0,39.3578,39.3662,39.3157,39.3325,61303.0
2019-08-14 14:25:00,46.7,46.71,46.67,46.68,109579.0,39.3241,39.3325,39.2988,39.3073,109579.0
2019-08-14 14:30:00,46.68,46.7,46.65,46.66,130708.0,39.3073,39.3241,39.282,39.2904,130708.0
2019-08-14 14:35:00,46.65,46.67,46.61,46.62,243814.0,39.282,39.2988,39.2483,39.2567,243814.0
2019-08-14 14:40:00,46.61,46.63,46.59,46.62,791110.0,39.2483,39.2652,39.2315,39.2567,791110.0
2019-08-14 14:45:00,46.61,46.65,46.59,46.62,332224.0,39.2483,39.282,39.2315,39.2567,332224.0
2019-08-14 14:50:00,46.61,46.66,46.61,46.65,231094.0,39.2483,39.2904,39.2483,39.282,231094.0
2019-08-14 14:55:00,46.65,46.67,46.64,46.64,233432.0,39.282,39.2988,39.2736,39.2736,233432.0
2019-08-14 15:00:00,46.64,46.75,46.61,46.75,269789.0,39.2736,39.3662,39.2483,39.3662,269789.0
2019-08-14 15:05:00,46.75,46.75,46.7,46.71,112766.0,39.3662,39.3662,39.3241,39.3325,112766.0
2019-08-14 15:10:00,46.7,46.73,46.68,46.68,141984.0,39.3241,39.3494,39.3073,39.3073,141984.0
2019-08-14 15:15:00,46.68,46.69,46.66,46.66,194745.0,39.3073,39.3157,39.2904,39.2904,194745.0
2019-08-14 15:20:00,46.67,46.67,46.61,46.63,207958.0,39.2988,39.2988,39.2483,39.2652,207958.0
2019-08-14 15:25:00,46.63,46.76,46.63,46.7,697692.0,39.2652,39.3746,39.2652,39.3241,697692.0
2019-08-14 15:30:00,46.69,46.69,46.63,46.67,404925.0,39.3157,39.3157,39.2652,39.2988,404925.0
2019-08-14 15:35:00,46.68,46.72,46.66,46.7,301647.0,39.3073,39.3409,39.2904,39.3241,301647.0
2019-08-14 15:40:00,46.7,46.75,46.65,46.68,368424.0,39.3241,39.3662,39.282,39.3073,368424.0
2019-08-14 15:45:00,46.69,46.72,46.65,46.66,276978.0,39.3157,39.3409,39.282,39.2904,276978.0
2019-08-14 15:50:00,46.66,46.7,46.65,46.69,715660.0,39.2904,39.3241,39.282,39.3157,715660.0
2019-08-14 15:55:00,46.68,46.69,46.57,46.58,1302981.0,39.3073,39.3157,39.2146,39.2231,1302981.0
2019-08-15 09:30:00,47.01,47.06,46.93,46.98,1139686.0,39.5851,39.6272,39.5178,39.5599,1139686.0
2019-08-15 09:35:00,46.98,46.99,46.79,46.8,516105.0,39.5599,39.5683,39.3999,39.4083,516105.0
2019-08-15 09:40:00,46.79,46.83,46.72,46.82,906597.0,39.3999,39.4336,39.3409,39.4251,906597.0
2019-08-15 09:45:00,46.84,46.93,46.81,46.9,493698.0,39.442,39.5178,39.4167,39.4925,493698.0
2019-08-15 09:50:00,46.89,46.95,46.86,46.95,507284.0,39.4841,39.5346,39.4588,39.5346,507284.0
2019-08-15 09:55:00,46.95,46.97,46.89,46.94,165775.0,39.5346,39.5515,39.4841,39.5262,165775.0
2019-08-15 10:00:00,46.94,46.98,46.86,46.9,429547.0,39.5262,39.5599,39.4588,39.4925,429547.0
2019-08-15 10:05:00,46.87,46.89,46.79,46.88,154178.0,39.4672,39.4841,39.3999,39.4757,154178.0
2019-08-15 10:10:00,46.88,46.96,46.87,46.91,235447.0,39.4757,39.543,39.4672,39.5009,235447.0
2019-08-15 10:15:00,46.91,46.93,46.85,46.91,255860.0,39.5009,39.5178,39.4504,39.5009,255860.0
2019-08-15 10:20:00,46.9,46.93,46.85,46.91,171233.0,39.4925,39.5178,39.4504,39.5009,171233.0
2019-08-15 10:25:00,46.91,46.96,46.85,46.85,134464.0,39.5009,39.543,39.4504,39.4504,134464.0
2019-08-15 10:30:00,46.85,46.87,46.79,46.86,358010.0,39.4504,39.4672,39.3999,39.4588,358010.0
2019-08-15 10:35:00,46.86,46.88,46.82,46.83,508452.0,39.4588,39.4757,39.4251,39.4336,508452.0
2019-08-15 10:40:00,46.82,46.85,46.79,46.85,148492.0,39.4251,39.4504,39.3999,39.4504,148492.0
2019-08-15 10:45:00,46.86,46.91,46.8,46.84,248139.0,39.4588,39.5009,39.4083,39.442,248139.0
2019-08-15 10:50:00,46.85,46.92,46.83,46.89,182665.0,39.4504,39.5094,39.4336,39.4841,182665.0
2019-08-15 10:55:00,46.9,46.9,46.82,46.83,139507.0,39.4925,39.4925,39.4251,39.4336,139507.0
2019-08-15 11:00:00,46.82,46.84,46.79,46.8,370705.0,39.4251,39.442,39.3999,39.4083,370705.0
2019-08-15 11:05:00,46.8,46.82,46.76,46.79,157893.0,39.4083,39.4251,39.3746,39.3999,157893.0
2019-08-15 11:10:00,46.78,46.79,46.71,46.76,355822.0,39.3915,39.3999,39.3325,39.3746,355822.0
2019-08-15 11:15:00,46.76,46.77,46.73,46.74,80118.0,39.3746,39.383,39.3494,39.3578,80118.0
2019-08-15 11:20:00,46.73,46.82,46.69,46.8,142636.0,39.3494,39.4251,39.3157,39.4083,142636.0
2019-08-15 11:25:00,46.79,46.85,46.78,46.82,321305.0,39.3999,39.4504,39.3915,39.4251,321305.0
2019-08-15 11:30:00,46.82,46.87,46.82,46.85,205686.0,39.4251,39.4672,39.4251,39.4504,205686.0
2019-08-15 11:35:00,46.85,46.86,46.83,46.86,74121.0,39.4504,39.4588,39.4336,39.4588,74121.0
2019-08-15 11:40:00,46.86,46.87,46.82,46.84,73067.0,39.4588,39.4672,39.4251,39.442,73067.0
2019-08-15 11:45:00,46.83,46.87,46.82,46.84,101208.0,39.4336,39.4672,39.4251,39.442,101208.0
2019-08-15 11:50:00,46.84,46.86,46.82,46.84,330398.0,39.442,39.4588,39.4251,39.442,330398.0
2019-08-15 11:55:00,46.84,46.93,46.83,46.92,133047.0,39.442,39.5178,39.4336,39.5094,133047.0
2019-08-15 12:00:00,46.92,46.98,46.9,46.97,50025.0,39.5094,39.5599,39.4925,39.5515,50025.0
2019-08-15 12:05:00,46.97,47.02,46.97,47.0,67897.0,39.5515,39.5936,39.5515,39.5767,67897.0
2019-08-15 12:10:00,46.99,47.0,46.97,46.98,36362.0,39.5683,39.5767,39.5515,39.5599,36362.0
2019-08-15 12:15:00,46.97,47.0,46.97,46.99,82730.0,39.5515,39.5767,39.5515,39.5683,82730.0
2019-08-15 12:20:00,46.99,47.01,46.94,46.95,1204715.0,39.5683,39.5851,39.5262,39.5346,1204715.0
2019-08-15 12:25:00,46.95,46.95,46.91,46.92,230963.0,39.5346,39.5346,39.5009,39.5094,230963.0
2019-08-15 12:30:00,46.92,46.96,46.91,46.96,110858.0,39.5094,39.543,39.5009,39.543,110858.0
2019-08-15 12:35:00,46.96,46.98,46.93,46.94,133246.0,39.543,39.5599,39.5178,39.5262,133246.0
2019-08-15 12:40:00,46.95,46.95,46.92,46.94,26935.0,39.5346,39.5346,39.5094,39.5262,26935.0
2019-08-15 12:45:00,46.93,46.94,46.91,46.92,169240.0,39.5178,39.5262,39.5009,39.5094,169240.0
2019-08-15 12:50:00,46.91,46.94,46.88,46.9,60529.0,39.5009,39.5262,39.4757,39.4925,60529.0
2019-08-15 12:55:00,46.9,46.95,46.89,46.92,69399.0,39.4925,39.5346,39.4841,39.5094,69399.0
2019-08-15 13:00:00,46.92,46.96,46.9,46.92,137820.0,39.5094,39.543,39.4925,39.5094,137820.0
2019-08-15 13:05:00,46.91,46.93,46.9,46.92,74153.0,39.5009,39.5178,39.4925,39.5094,74153.0
2019-08-15 13:10:00,46.91,46.93,46.89,46.9,69475.0,39.5009,39.5178,39.4841,39.4925,69475.0
2019-08-15 13:15:00,46.89,46.96,46.89,46.94,192707.0,39.4841,39.543,39.4841,39.5262,192707.0
2019-08-15 13:20:00,46.95,46.97,46.91,46.93,37741.0,39.5346,39.5515,39.5009,39.5178,37741.0
2019-08-15 13:25:00,46.92,46.92,46.89,46.91,54259.0,39.5094,39.5094,39.4841,39.5009,54259.0
2019-08-15 13:30:00,46.9,46.93,46.9,46.93,35927.0,39.4925,39.5178,39.4925,39.5178,35927.0
2019-08-15 13:35:00,46.93,46.93,46.85,46.87,162121.0,39.5178,39.5178,39.4504,39.4672,162121.0
2019-08-15 13:40:00,46.87,46.88,46.82,46.83,167013.0,39.4672,39.4757,39.4251,39.4336,167013.0
2019-08-15 13:45:00,46.83,46.83,46.73,46.76,133159.0,39.4336,39.4336,39.3494,39.3746,133159.0
2019-08-15 13:50:00,46.77,46.78,46.68,46.72,174554.0,39.383,39.3915,39.3073,39.3409,174554.0
2019-08-15 13:55:00,46.72,46.74,46.68,46.69,264935.0,39.3409,39.3578,39.3073,39.3157,264935.0
2019-08-15 14:00:00,46.7,46.76,46.65,46.69,313524.0,39.3241,39.3746,39.282,39.3157,313524.0
2019-08-15 14:05:00,46.68,46.76,46.66,46.74,399014.0,39.3073,39.3746,39.2904,39.3578,399014.0
2019-08-15 14:10:00,46.74,46.82,46.74,46.78,298046.0,39.3578,39.4251,39.3578,39.3915,298046.0
2019-08-15 14:15:00,46.79,46.81,46.76,46.78,137580.0,39.3999,39.4167,39.3746,39.3915,137580.0
2019-08-15 14:20:00,46.77,46.88,46.77,46.84,70197.0,39.383,39.4757,39.383,39.442,70197.0
2019-08-15 14:25:00,46.85,46.88,46.84,46.85,74709.0,39.4504,39.4757,39.442,39.4504,74709.0
2019-08-15 14:30:00,46.85,46.88,46.8,46.87,121723.0,39.4504,39.4757,39.4083,39.4672,121723.0
2019-08-15 14:35:00,46.87,46.88,46.82,46.84,85691.0,39.4672,39.4757,39.4251,39.442,85691.0
2019-08-15 14:40:00,46.85,46.89,46.84,46.89,78989.0,39.4504,39.4841,39.442,39.4841,78989.0
2019-08-15 14:45:00,46.89,46.92,46.87,46.9,182519.0,39.4841,39.5094,39.4672,39.4925,182519.0
2019-08-15 14:50:00,46.9,46.92,46.84,46.91,282388.0,39.4925,39.5094,39.442,39.5009,282388.0
2019-08-15 14:55:00,46.92,46.92,46.87,46.9,193476.0,39.5094,39.5094,39.4672,39.4925,193476.0
2019-08-15 15:00:00,46.91,46.98,46.9,46.98,272774.0,39.5009,39.5599,39.4925,39.5599,272774.0
2019-08-15 15:05:00,46.98,46.99,46.95,46.98,167027.0,39.5599,39.5683,39.5346,39.5599,167027.0
2019-08-15 15:10:00,46.98,46.99,46.94,46.96,216255.0,39.5599,39.5683,39.5262,39.543,216255.0
2019-08-15 15:15:00,46.96,46.96,46.93,46.94,135796.0,39.543,39.543,39.5178,39.5262,135796.0
2019-08-15 15:20:00,46.93,46.96,46.91,46.91,159609.0,39.5178,39.543,39.5009,39.5009,159609.0
2019-08-15 15:25:00,46.92,46.93,46.9,46.91,137307.0,39.5094,39.5178,39.4925,39.5009,137307.0
2019-08-15 15:30:00,46.91,46.95,46.9,46.93,382731.0,39.5009,39.5346,39.4925,39.5178,382731.0
2019-08-15 15:35:00,46.93,46.96,46.91,46.95,214342.0,39.5178,39.543,39.5009,39.5346,214342.0
2019-08-15 15:40:00,46.94,47.0,46.93,46.98,297127.0,39.5262,39.5767,39.5178,39.5599,297127.0
2019-08-15 15:45:00,46.98,47.02,46.96,47.01,186573.0,39.5599,39.5936,39.543,39.5851,186573.0
2019-08-15 15:50:00,47.01,47.03,46.97,46.98,1147641.0,39.5851,39.602,39.5515,39.5599,1147641.0
2019-08-15 15:55:00,46.98,46.99,46.88,46.91,3135469.0,39.5599,39.5683,39.4757,39.5009,3135469.0
2019-08-16 09:30:00,47.32,47.39,47.32,47.38,270091.0,39.8462,39.9051,39.8462,39.8967,270091.0
2019-08-16 09:35:00,47.38,47.41,47.37,47.4,69268.0,39.8967,39.922,39.8883,39.9135,69268.0
2019-08-16 09:40:00,47.4,47.41,47.33,47.33,58061.0,39.9135,39.922,39.8546,39.8546,58061.0
2019-08-16 09:45:00,47.33,47.36,47.32,47.34,123584.0,39.8546,39.8799,39.8462,39.863,123584.0
2019-08-16 09:50:00,47.34,47.38,47.32,47.37,79392.0,39.863,39.8967,39.8462,39.8883,79392.0
2019-08-16 09:55:00,47.37,47.37,47.32,47.34,91309.0,39.8883,39.8883,39.8462,39.863,91309.0
2019-08-16 10:00:00,47.34,47.37,47.33,47.36,98305.0,39.863,39.8883,39.8546,39.8799,98305.0
2019-08-16 10:05:00,47.35,47.36,47.31,47.32,107939.0,39.8714,39.8799,39.8378,39.8462,107939.0
2019-08-16 10:10:00,47.33,47.37,47.32,47.36,61541.0,39.8546,39.8883,39.8462,39.8799,61541.0
2019-08-16 10:15:00,47.35,47.36,47.32,47.33,284991.0,39.8714,39.8799,39.8462,39.8546,284991.0
2019-08-16 10:20:00,47.33,47.52,47.31,47.45,1115520.0,39.8546,40.0146,39.8378,39.9556,1115520.0
2019-08-16 10:25:00,47.44,47.45,47.34,47.35,120695.0,39.9472,39.9556,39.863,39.8714,120695.0
2019-08-16 10:30:00,47.35,47.38,47.34,47.36,80537.0,39.8714,39.8967,39.863,39.8799,80537.0
2019-08-16 10:35:00,47.36,47.41,47.36,47.37,25392.0,39.8799,39.922,39.8799,39.8883,25392.0
2019-08-16 10:40:00,47.37,47.44,47.37,47.42,157296.0,39.8883,39.9472,39.8883,39.9304,157296.0
2019-08-16 10:45:00,47.43,47.51,47.43,47.5,56765.0,39.9388,40.0062,39.9388,39.9977,56765.0
2019-08-16 10:50:00,47.5,47.55,47.5,47.54,215988.0,39.9977,40.0398,39.9977,40.0314,215988.0
2019-08-16 10:55:00,47.53,47.6,47.52,47.6,55209.0,40.023,40.082,40.0146,40.082,55209.0
2019-08-16 11:00:00,47.59,47.61,47.58,47.59,39478.0,40.0735,40.0904,40.0651,40.0735,39478.0
2019-08-16 11:05:00,47.59,47.6,47.56,47.57,129331.0,40.0735,40.082,40.0483,40.0567,129331.0
2019-08-16 11:10:00,47.56,47.58,47.53,47.54,47839.0,40.0483,40.0651,40.023,40.0314,47839.0
2019-08-16 11:15:00,47.54,47.54,47.48,47.51,69275.0,40.0314,40.0314,39.9809,40.0062,69275.0
2019-08-16 11:20:00,47.51,47.55,47.51,47.53,59525.0,40.0062,40.0398,40.0062,40.023,59525.0
2019-08-16 11:25:00,47.54,47.54,47.52,47.53,28076.0,40.0314,40.0314,40.0146,40.023,28076.0
2019-08-16 11:30:00,47.52,47.54,47.49,47.53,176042.0,40.0146,40.0314,39.9893,40.023,176042.0
2019-08-16 11:35:00,47.53,47.54,47.5,47.5,120517.0,40.023,40.0314,39.9977,39.9977,120517.0
2019-08-16 11:40:00,47.51,47.52,47.48,47.51,52015.0,40.0062,40.0146,39.9809,40.0062,52015.0
2019-08-16 11:45:00,47.5,47.53,47.49,47.53,117095.0,39.9977,40.023,39.9893,40.023,117095.0
2019-08-16 11:50:00,47.53,47.56,47.52,47.53,186185.0,40.023,40.0483,40.0146,40.023,186185.0
2019-08-16 11:55:00,47.53,47.53,47.51,47.52,47115.0,40.023,40.023,40.0062,40.0146,47115.0
2019-08-16 12:00:00,47.53,47.53,47.5,47.51,62980.0,40.023,40.023,39.9977,40.0062,62980.0
2019-08-16 12:05:00,47.5,47.52,47.5,47.51,27663.0,39.9977,40.0146,39.9977,40.0062,27663.0
2019-08-16 12:10:00,47.51,47.52,47.5,47.5,126571.0,40.0062,40.0146,39.9977,39.9977,126571.0
2019-08-16 12:15:00,47.5,47.51,47.46,47.5,30247.0,39.9977,40.0062,39.9641,39.9977,30247.0
2019-08-16 12:20:00,47.49,47.53,47.49,47.53,101006.0,39.9893,40.023,39.9893,40.023,101006.0
2019-08-16 12:25:00,47.53,47.56,47.52,47.54,50897.0,40.023,40.0483,40.0146,40.0314,50897.0
2019-08-16 12:30:00,47.54,47.57,47.53,47.57,39254.0,40.0314,40.0567,40.023,40.0567,39254.0
2019-08-16 12:35:00,47.57,47.61,47.55,47.6,115121.0,40.0567,40.0904,40.0398,40.082,115121.0
2019-08-16 12:40:00,47.59,47.61,47.58,47.61,44941.0,40.0735,40.0904,40.0651,40.0904,44941.0
2019-08-16 12:45:00,47.6,47.62,47.58,47.59,61149.0,40.082,40.0988,40.0651,40.0735,61149.0
2019-08-16 12:50:00,47.59,47.6,47.55,47.55,173804.0,40.0735,40.082,40.0398,40.0398,173804.0
2019-08-16 12:55:00,47.56,47.57,47.54,47.55,281645.0,40.0483,40.0567,40.0314,40.0398,281645.0
2019-08-16 13:00:00,47.55,47.56,47.54,47.54,177510.0,40.0398,40.0483,40.0314,40.0314,177510.0
2019-08-16 13:05:00,47.55,47.57,47.54,47.57,47335.0,40.0398,40.0567,40.0314,40.0567,47335.0
2019-08-16 13:10:00,47.56,47.57,47.55,47.55,69269.0,40.0483,40.0567,40.0398,40.0398,69269.0
2019-08-16 13:15:00,47.56,47.59,47.55,47.58,50799.0,40.0483,40.0735,40.0398,40.0651,50799.0
2019-08-16 13:20:00,47.59,47.59,47.56,47.57,21505.0,40.0735,40.0735,40.0483,40.0567,21505.0
2019-08-16 13:25:00,47.57,47.58,47.56,47.57,29588.0,40.0567,40.0651,40.0483,40.0567,29588.0
2019-08-16 13:30:00,47.57,47.58,47.56,47.57,17566.0,40.0567,40.0651,40.0483,40.0567,17566.0
2019-08-16 13:35:00,47.57,47.57,47.55,47.55,60959.0,40.0567,40.0567,40.0398,40.0398,60959.0
2019-08-16 13:40:00,47.55,47.56,47.54,47.54,33708.0,40.0398,40.0483,40.0314,40.0314,33708.0
2019-08-16 13:45:00,47.53,47.55,47.53,47.55,105721.0,40.023,40.0398,40.023,40.0398,105721.0
2019-08-16 13:50:00,47.55,47.55,47.53,47.55,71284.0,40.0398,40.0398,40.023,40.0398,71284.0
2019-08-16 13:55:00,47.54,47.55,47.53,47.55,65068.0,40.0314,40.0398,40.023,40.0398,65068.0
2019-08-16 14:00:00,47.55,47.55,47.53,47.55,94312.0,40.0398,40.0398,40.023,40.0398,94312.0
2019-08-16 14:05:00,47.55,47.55,47.53,47.54,65977.0,40.0398,40.0398,40.023,40.0314,65977.0
2019-08-16 14:10:00,47.54,47.57,47.54,47.57,82148.0,40.0314,40.0567,40.0314,40.0567,82148.0
2019-08-16 14:15:00,47.56,47.59,47.56,47.59,60060.0,40.0483,40.0735,40.0483,40.0735,60060.0
2019-08-16 14:20:00,47.58,47.59,47.57,47.58,23163.0,40.0651,40.0735,40.0567,40.0651,23163.0
2019-08-16 14:25:00,47.57,47.59,47.57,47.59,69903.0,40.0567,40.0735,40.0567,40.0735,69903.0
2019-08-16 14:30:00,47.59,47.59,47.57,47.58,145256.0,40.0735,40.0735,40.0567,40.0651,145256.0
2019-08-16 14:35:00,47.58,47.59,47.55,47.55,85407.0,40.0651,40.0735,40.0398,40.0398,85407.0
2019-08-16 14:40:00,47.56,47.56,47.54,47.55,80119.0,40.0483,40.0483,40.0314,40.0398,80119.0
2019-08-16 14:45:00,47.56,47.58,47.55,47.58,82832.0,40.0483,40.0651,40.0398,40.0651,82832.0
2019-08-16 14:50:00,47.58,47.58,47.56,47.56,57291.0,40.0651,40.0651,40.0483,40.0483,57291.0
2019-08-16 14:55:00,47.56,47.58,47.56,47.57,162504.0,40.0483,40.0651,40.0483,40.0567,162504.0
2019-08-16 15:00:00,47.57,47.58,47.54,47.57,131378.0,40.0567,40.0651,40.0314,40.0567,131378.0
2019-08-16 15:05:00,47.58,47.6,47.57,47.59,192840.0,40.0651,40.082,40.0567,40.0735,192840.0
2019-08-16 15:10:00,47.58,47.59,47.56,47.59,92329.0,40.0651,40.0735,40.0483,40.0735,92329.0
2019-08-16 15:15:00,47.59,47.59,47.56,47.59,62063.0,40.0735,40.0735,40.0483,40.0735,62063.0
2019-08-16 15:20:00,47.59,47.59,47.56,47.57,65846.0,40.0735,40.0735,40.0483,40.0567,65846.0
2019-08-16 15:25:00,47.56,47.57,47.55,47.55,45649.0,40.0483,40.0567,40.0398,40.0398,45649.0
2019-08-16 15:30:00,47.55,47.56,47.53,47.54,229143.0,40.0398,40.0483,40.023,40.0314,229143.0
2019-08-16 15:35:00,47.54,47.55,47.53,47.55,179150.0,40.0314,40.0398,40.023,40.0398,179150.0
2019-08-16 15:40:00,47.55,47.58,47.54,47.58,474721.0,40.0398,40.0651,40.0314,40.0651,474721.0
2019-08-16 15:45:00,47.58,47.58,47.56,47.58,255584.0,40.0651,40.0651,40.0483,40.0651,255584.0
2019-08-16 15:50:00,47.58,47.62,47.57,47.61,513364.0,40.0651,40.0988,40.0567,40.0904,513364.0
2019-08-16 15:55:00,47.62,47.63,47.53,47.55,972757.0,40.0988,40.1072,40.023,40.0398,972757.0
2019-08-19 09:30:00,48.09,48.11,48.06,48.07,321730.0,40.4946,40.5114,40.4693,40.4777,321730.0
2019-08-19 09:35:00,48.07,48.11,48.06,48.06,349647.0,40.4777,40.5114,40.4693,40.4693,349647.0
2019-08-19 09:40:00,48.06,48.1,48.03,48.03,466422.0,40.4693,40.503,40.444,40.444,466422.0
2019-08-19 09:45:00,48.04,48.04,47.97,47.98,381151.0,40.4525,40.4525,40.3935,40.4019,381151.0
2019-08-19 09:50:00,47.97,47.98,47.9,47.91,268991.0,40.3935,40.4019,40.3346,40.343,268991.0
2019-08-19 09:55:00,47.91,47.93,47.88,47.88,507517.0,40.343,40.3598,40.3177,40.3177,507517.0
2019-08-19 10:00:00,47.89,47.89,47.82,47.86,291215.0,40.3261,40.3261,40.2672,40.3009,291215.0
2019-08-19 10:05:00,47.86,47.88,47.84,47.84,319461.0,40.3009,40.3177,40.284,40.284,319461.0
2019-08-19 10:10:00,47.84,47.85,47.8,47.82,324676.0,40.284,40.2925,40.2504,40.2672,324676.0
2019-08-19 10:15:00,47.82,47.84,47.8,47.81,586235.0,40.2672,40.284,40.2504,40.2588,586235.0
2019-08-19 10:20:00,47.8,47.82,47.78,47.79,326191.0,40.2504,40.2672,40.2335,40.2419,326191.0
2019-08-19 10:25:00,47.8,47.84,47.79,47.82,297910.0,40.2504,40.284,40.2419,40.2672,297910.0
2019-08-19 10:30:00,47.81,47.84,47.8,47.82,130305.0,40.2588,40.284,40.2504,40.2672,130305.0
2019-08-19 10:35:00,47.82,47.87,47.81,47.85,112752.0,40.2672,40.3093,40.2588,40.2925,112752.0
2019-08-19 10:40:00,47.86,47.86,47.81,47.81,228797.0,40.3009,40.3009,40.2588,40.2588,228797.0
2019-08-19 10:45:00,47.81,47.85,47.79,47.84,503005.0,40.2588,40.2925,40.2419,40.284,503005.0
2019-08-19 10:50:00,47.84,47.84,47.81,47.84,56789.0,40.284,40.284,40.2588,40.284,56789.0
2019-08-19 10:55:00,47.85,47.85,47.8,47.81,51985.0,40.2925,40.2925,40.2504,40.2588,51985.0
2019-08-19 11:00:00,47.81,47.85,47.81,47.84,85060.0,40.2588,40.2925,40.2588,40.284,85060.0
2019-08-19 11:05:00,47.84,47.85,47.82,47.84,66375.0,40.284,40.2925,40.2672,40.284,66375.0
2019-08-19 11:10:00,47.84,47.87,47.84,47.85,106719.0,40.284,40.3093,40.284,40.2925,106719.0
2019-08-19 11:15:00,47.86,47.89,47.84,47.88,80782.0,40.3009,40.3261,40.284,40.3177,80782.0
2019-08-19 11:20:00,47.88,47.88,47.85,47.85,33181.0,40.3177,40.3177,40.2925,40.2925,33181.0
2019-08-19 11:25:00,47.85,47.87,47.83,47.86,67924.0,40.2925,40.3093,40.2756,40.3009,67924.0
2019-08-19 11:30:00,47.86,47.86,47.82,47.86,788908.0,40.3009,40.3009,40.2672,40.3009,788908.0
2019-08-19 11:35:00,47.85,47.87,47.84,47.85,327072.0,40.2925,40.3093,40.284,40.2925,327072.0
2019-08-19 11:40:00,47.86,47.86,47.84,47.86,175281.0,40.3009,40.3009,40.284,40.3009,175281.0
2019-08-19 11:45:00,47.86,47.86,47.8,47.81,174746.0,40.3009,40.3009,40.2504,40.2588,174746.0
2019-08-19 11:50:00,47.8,47.82,47.79,47.8,269861.0,40.2504,40.2672,40.2419,40.2504,269861.0
2019-08-19 11:55:00,47.8,47.81,47.79,47.79,138104.0,40.2504,40.2588,40.2419,40.2419,138104.0
2019-08-19 12:00:00,47.79,47.79,47.76,47.78,65917.0,40.2419,40.2419,40.2167,40.2335,65917.0
2019-08-19 12:05:00,47.78,47.79,47.75,47.77,88487.0,40.2335,40.2419,40.2083,40.2251,88487.0
2019-08-19 12:10:00,47.78,47.78,47.75,47.77,60294.0,40.2335,40.2335,40.2083,40.2251,60294.0
2019-08-19 12:15:00,47.77,47.77,47.74,47.76,32294.0,40.2251,40.2251,40.1998,40.2167,32294.0
2019-08-19 12:20:00,47.76,47.77,47.74,47.75,91134.0,40.2167,40.2251,40.1998,40.2083,91134.0
2019-08-19 12:25:00,47.75,47.75,47.72,47.73,67895.0,40.2083,40.2083,40.183,40.1914,67895.0
2019-08-19 12:30:00,47.73,47.74,47.72,47.73,88724.0,40.1914,40.1998,40.183,40.1914,88724.0
2019-08-19 12:35:00,47.72,47.76,47.72,47.76,86385.0,40.183,40.2167,40.183,40.2167,86385.0
2019-08-19 12:40:00,47.75,47.77,47.74,47.77,205897.0,40.2083,40.2251,40.1998,40.2251,205897.0
2019-08-19 12:45:00,47.77,47.79,47.76,47.78,115748.0,40.2251,40.2419,40.2167,40.2335,115748.0
2019-08-19 12:50:00,47.78,47.79,47.75,47.76,24281.0,40.2335,40.2419,40.2083,40.2167,24281.0
2019-08-19 12:55:00,47.76,47.76,47.74,47.76,55890.0,40.2167,40.2167,40.1998,40.2167,55890.0
2019-08-19 13:00:00,47.76,47.78,47.75,47.77,35785.0,40.2167,40.2335,40.2083,40.2251,35785.0
2019-08-19 13:05:00,47.77,47.78,47.76,47.78,92115.0,40.2251,40.2335,40.2167,40.2335,92115.0
2019-08-19 13:10:00,47.77,47.78,47.76,47.78,86520.0,40.2251,40.2335,40.2167,40.2335,86520.0
2019-08-19 13:15:00,47.77,47.79,47.76,47.79,124323.0,40.2251,40.2419,40.2167,40.2419,124323.0
2019-08-19 13:20:00,47.79,47.8,47.78,47.78,77560.0,40.2419,40.2504,40.2335,40.2335,77560.0
2019-08-19 13:25:00,47.78,47.79,47.76,47.77,57098.0,40.2335,40.2419,40.2167,40.2251,57098.0
2019-08-19 13:30:00,47.77,47.77,47.74,47.75,43878.0,40.2251,40.2251,40.1998,40.2083,43878.0
2019-08-19 13:35:00,47.75,47.76,47.73,47.74,135471.0,40.2083,40.2167,40.1914,40.1998,135471.0
2019-08-19 13:40:00,47.74,47.74,47.71,47.71,81592.0,40.1998,40.1998,40.1746,40.1746,81592.0
2019-08-19 13:45:00,47.71,47.72,47.69,47.7,80701.0,40.1746,40.183,40.1577,40.1662,80701.0
2019-08-19 13:50:00,47.71,47.73,47.71,47.72,135489.0,40.1746,40.1914,40.1746,40.183,135489.0
2019-08-19 13:55:00,47.72,47.73,47.71,47.73,131860.0,40.183,40.1914,40.1746,40.1914,131860.0
2019-08-19 14:00:00,47.73,47.73,47.68,47.7,69785.0,40.1914,40.1914,40.1493,40.1662,69785.0
2019-08-19 14:05:00,47.7,47.7,47.68,47.69,72621.0,40.1662,40.1662,40.1493,40.1577,72621.0
2019-08-19 14:10:00,47.69,47.69,47.66,47.66,265806.0,40.1577,40.1577,40.1325,40.1325,265806.0
2019-08-19 14:15:00,47.66,47.68,47.65,47.67,68661.0,40.1325,40.1493,40.1241,40.1409,68661.0
2019-08-19 14:20:00,47.66,47.68,47.66,47.68,43415.0,40.1325,40.1493,40.1325,40.1493,43415.0
2019-08-19 14:25:00,47.68,47.7,47.67,47.7,527670.0,40.1493,40.1662,40.1409,40.1662,527670.0
2019-08-19 14:30:00,47.69,47.71,47.69,47.7,92396.0,40.1577,40.1746,40.1577,40.1662,92396.0
2019-08-19 14:35:00,47.71,47.72,47.69,47.7,119274.0,40.1746,40.183,40.1577,40.1662,119274.0
2019-08-19 14:40:00,47.7,47.72,47.69,47.71,88652.0,40.1662,40.183,40.1577,40.1746,88652.0
2019-08-19 14:45:00,47.71,47.71,47.69,47.7,56167.0,40.1746,40.1746,40.1577,40.1662,56167.0
2019-08-19 14:50:00,47.7,47.72,47.69,47.71,88479.0,40.1662,40.183,40.1577,40.1746,88479.0
2019-08-19 14:55:00,47.7,47.71,47.67,47.68,171697.0,40.1662,40.1746,40.1409,40.1493,171697.0
2019-08-19 15:00:00,47.68,47.71,47.67,47.69,84775.0,40.1493,40.1746,40.1409,40.1577,84775.0
2019-08-19 15:05:00,47.68,47.7,47.67,47.69,62817.0,40.1493,40.1662,40.1409,40.1577,62817.0
2019-08-19 15:10:00,47.69,47.7,47.67,47.7,74315.0,40.1577,40.1662,40.1409,40.1662,74315.0
2019-08-19 15:15:00,47.7,47.71,47.68,47.69,54754.0,40.1662,40.1746,40.1493,40.1577,54754.0
2019-08-19 15:20:00,47.69,47.7,47.67,47.69,94182.0,40.1577,40.1662,40.1409,40.1577,94182.0
2019-08-19 15:25:00,47.7,47.71,47.68,47.7,87268.0,40.1662,40.1746,40.1493,40.1662,87268.0
2019-08-19 15:30:00,47.7,47.72,47.69,47.72,102532.0,40.1662,40.183,40.1577,40.183,102532.0
2019-08-19 15:35:00,47.72,47.73,47.7,47.72,125869.0,40.183,40.1914,40.1662,40.183,125869.0
2019-08-19 15:40:00,47.71,47.72,47.7,47.71,117408.0,40.1746,40.183,40.1662,40.1746,117408.0
2019-08-19 15:45:00,47.71,47.71,47.69,47.7,162170.0,40.1746,40.1746,40.1577,40.1662,162170.0
2019-08-19 15:50:00,47.7,47.72,47.69,47.72,180351.0,40.1662,40.183,40.1577,40.183,180351.0
2019-08-19 15:55:00,47.72,47.73,47.7,47.71,781787.0,40.183,40.1914,40.1662,40.1746,781787.0
2019-08-20 09:30:00,47.84,47.87,47.74,47.79,213319.0,40.284,40.3093,40.1998,40.2419,213319.0
2019-08-20 09:35:00,47.8,47.84,47.76,47.82,100296.0,40.2504,40.284,40.2167,40.2672,100296.0
2019-08-20 09:40:00,47.82,47.82,47.76,47.81,54774.0,40.2672,40.2672,40.2167,40.2588,54774.0
2019-08-20 09:45:00,47.8,47.8,47.75,47.76,105987.0,40.2504,40.2504,40.2083,40.2167,105987.0
2019-08-20 09:50:00,47.76,47.79,47.72,47.78,319557.0,40.2167,40.2419,40.183,40.2335,319557.0
2019-08-20 09:55:00,47.78,47.89,47.78,47.84,117380.0,40.2335,40.3261,40.2335,40.284,117380.0
2019-08-20 10:00:00,47.83,47.88,47.82,47.88,78804.0,40.2756,40.3177,40.2672,40.3177,78804.0
2019-08-20 10:05:00,47.89,47.96,47.89,47.92,156102.0,40.3261,40.3851,40.3261,40.3514,156102.0
2019-08-20 10:10:00,47.93,47.97,47.92,47.94,158216.0,40.3598,40.3935,40.3514,40.3683,158216.0
2019-08-20 10:15:00,47.94,47.97,47.91,47.96,67238.0,40.3683,40.3935,40.343,40.3851,67238.0
2019-08-20 10:20:00,47.96,47.96,47.91,47.95,108938.0,40.3851,40.3851,40.343,40.3767,108938.0
2019-08-20 10:25:00,47.94,47.97,47.92,47.96,212917.0,40.3683,40.3935,40.3514,40.3851,212917.0
2019-08-20 10:30:00,47.95,47.96,47.89,47.89,87155.0,40.3767,40.3851,40.3261,40.3261,87155.0
2019-08-20 10:35:00,47.88,47.93,47.87,47.9,64124.0,40.3177,40.3598,40.3093,40.3346,64124.0
2019-08-20 10:40:00,47.89,47.96,47.89,47.96,77961.0,40.3261,40.3851,40.3261,40.3851,77961.0
2019-08-20 10:45:00,47.97,47.97,47.9,47.9,150857.0,40.3935,40.3935,40.3346,40.3346,150857.0
2019-08-20 10:50:00,47.9,47.96,47.89,47.93,66172.0,40.3346,40.3851,40.3261,40.3598,66172.0
2019-08-20 10:55:00,47.93,47.99,47.92,47.98,109243.0,40.3598,40.4104,40.3514,40.4019,109243.0
2019-08-20 11:00:00,47.98,48.0,47.95,47.98,50968.0,40.4019,40.4188,40.3767,40.4019,50968.0
2019-08-20 11:05:00,47.98,47.99,47.94,47.96,58419.0,40.4019,40.4104,40.3683,40.3851,58419.0
2019-08-20 11:10:00,47.97,47.99,47.96,47.96,76368.0,40.3935,40.4104,40.3851,40.3851,76368.0
2019-08-20 11:15:00,47.96,47.97,47.94,47.95,36856.0,40.3851,40.3935,40.3683,40.3767,36856.0
2019-08-20 11:20:00,47.95,47.95,47.89,47.9,69541.0,40.3767,40.3767,40.3261,40.3346,69541.0
2019-08-20 11:25:00,47.9,47.92,47.88,47.89,80712.0,40.3346,40.3514,40.3177,40.3261,80712.0
2019-08-20 11:30:00,47.89,47.89,47.87,47.89,74248.0,40.3261,40.3261,40.3093,40.3261,74248.0
2019-08-20 11:35:00,47.88,47.9,47.86,47.87,110137.0,40.3177,40.3346,40.3009,40.3093,110137.0
2019-08-20 11:40:00,47.87,47.88,47.84,47.86,63498.0,40.3093,40.3177,40.284,40.3009,63498.0
2019-08-20 11:45:00,47.87,47.89,47.86,47.88,53140.0,40.3093,40.3261,40.3009,40.3177,53140.0
2019-08-20 11:50:00,47.88,47.89,47.85,47.88,116664.0,40.3177,40.3261,40.2925,40.3177,116664.0
2019-08-20 11:55:00,47.89,47.89,47.85,47.87,55811.0,40.3261,40.3261,40.2925,40.3093,55811.0
2019-08-20 12:00:00,47.88,47.91,47.87,47.9,61339.0,40.3177,40.343,40.3093,40.3346,61339.0
2019-08-20 12:05:00,47.9,47.92,47.89,47.91,47569.0,40.3346,40.3514,40.3261,40.343,47569.0
2019-08-20 12:10:00,47.91,47.92,47.9,47.92,43486.0,40.343,40.3514,40.3346,40.3514,43486.0
2019-08-20 12:15:00,47.92,47.93,47.9,47.93,22570.0,40.3514,40.3598,40.3346,40.3598,22570.0
2019-08-20 12:20:00,47.93,47.94,47.87,47.87,213424.0,40.3598,40.3683,40.3093,40.3093,213424.0
2019-08-20 12:25:00,47.88,47.89,47.87,47.89,106177.0,40.3177,40.3261,40.3093,40.3261,106177.0
2019-08-20 12:30:00,47.89,47.91,47.86,47.87,131660.0,40.3261,40.343,40.3009,40.3093,131660.0
2019-08-20 12:35:00,47.88,47.88,47.85,47.87,21944.0,40.3177,40.3177,40.2925,40.3093,21944.0
2019-08-20 12:40:00,47.87,47.87,47.86,47.87,27441.0,40.3093,40.3093,40.3009,40.3093,27441.0
2019-08-20 12:45:00,47.87,47.87,47.86,47.87,20723.0,40.3093,40.3093,40.3009,40.3093,20723.0
2019-08-20 12:50:00,47.87,47.89,47.86,47.87,84047.0,40.3093,40.3261,40.3009,40.3093,84047.0
2019-08-20 12:55:00,47.86,47.88,47.86,47.88,58401.0,40.3009,40.3177,40.3009,40.3177,58401.0
2019-08-20 13:00:00,47.87,47.88,47.86,47.87,64774.0,40.3093,40.3177,40.3009,40.3093,64774.0
2019-08-20 13:05:00,47.87,47.88,47.86,47.88,112736.0,40.3093,40.3177,40.3009,40.3177,112736.0
2019-08-20 13:10:00,47.87,47.88,47.87,47.88,25122.0,40.3093,40.3177,40.3093,40.3177,25122.0
2019-08-20 13:15:00,47.88,47.88,47.85,47.87,57902.0,40.3177,40.3177,40.2925,40.3093,57902.0
2019-08-20 13:20:00,47.86,47.87,47.84,47.85,73157.0,40.3009,40.3093,40.284,40.2925,73157.0
2019-08-20 13:25:00,47.86,47.86,47.84,47.84,29086.0,40.3009,40.3009,40.284,40.284,29086.0
2019-08-20 13:30:00,47.84,47.85,47.82,47.83,114678.0,40.284,40.2925,40.2672,40.2756,114678.0
2019-08-20 13:35:00,47.82,47.83,47.78,47.83,64366.0,40.2672,40.2756,40.2335,40.2756,64366.0
2019-08-20 13:40:00,47.83,47.86,47.82,47.85,48850.0,40.2756,40.3009,40.2672,40.2925,48850.0
2019-08-20 13:45:00,47.85,47.87,47.84,47.84,89662.0,40.2925,40.3093,40.284,40.284,89662.0
2019-08-20 13:50:00,47.84,47.92,47.84,47.91,83262.0,40.284,40.3514,40.284,40.343,83262.0
2019-08-20 13:55:00,47.91,47.91,47.88,47.89,70993.0,40.343,40.343,40.3177,40.3261,70993.0
2019-08-20 14:00:00,47.89,47.91,47.84,47.85,67409.0,40.3261,40.343,40.284,40.2925,67409.0
2019-08-20 14:05:00,47.85,47.87,47.83,47.85,68564.0,40.2925,40.3093,40.2756,40.2925,68564.0
2019-08-20 14:10:00,47.85,47.86,47.83,47.84,196902.0,40.2925,40.3009,40.2756,40.284,196902.0
2019-08-20 14:15:00,47.84,47.88,47.83,47.87,107469.0,40.284,40.3177,40.2756,40.3093,107469.0
2019-08-20 14:20:00,47.86,47.88,47.82,47.86,72401.0,40.3009,40.3177,40.2672,40.3009,72401.0
2019-08-20 14:25:00,47.85,47.88,47.85,47.86,89165.0,40.2925,40.3177,40.2925,40.3009,89165.0
2019-08-20 14:30:00,47.86,47.88,47.84,47.87,73242.0,40.3009,40.3177,40.284,40.3093,73242.0
2019-08-20 14:35:00,47.88,47.88,47.86,47.86,43511.0,40.3177,40.3177,40.3009,40.3009,43511.0
2019-08-20 14:40:00,47.87,47.87,47.84,47.85,128191.0,40.3093,40.3093,40.284,40.2925,128191.0
2019-08-20 14:45:00,47.85,47.88,47.83,47.87,67678.0,40.2925,40.3177,40.2756,40.3093,67678.0
2019-08-20 14:50:00,47.87,47.87,47.84,47.86,74015.0,40.3093,40.3093,40.284,40.3009,74015.0
2019-08-20 14:55:00,47.86,47.88,47.85,47.86,48971.0,40.3009,40.3177,40.2925,40.3009,48971.0
2019-08-20 15:00:00,47.86,47.86,47.83,47.83,112791.0,40.3009,40.3009,40.2756,40.2756,112791.0
2019-08-20 15:05:00,47.84,47.86,47.83,47.84,57854.0,40.284,40.3009,40.2756,40.284,57854.0
2019-08-20 15:10:00,47.85,47.88,47.84,47.87,45807.0,40.2925,40.3177,40.284,40.3093,45807.0
2019-08-20 15:15:00,47.87,47.88,47.85,47.86,67606.0,40.3093,40.3177,40.2925,40.3009,67606.0
2019-08-20 15:20:00,47.86,47.88,47.85,47.86,37061.0,40.3009,40.3177,40.2925,40.3009,37061.0
2019-08-20 15:25:00,47.87,47.9,47.86,47.9,111475.0,40.3093,40.3346,40.3009,40.3346,111475.0
2019-08-20 15:30:00,47.89,47.9,47.88,47.88,93554.0,40.3261,40.3346,40.3177,40.3177,93554.0
2019-08-20 15:35:00,47.89,47.89,47.86,47.87,106212.0,40.3261,40.3261,40.3009,40.3093,106212.0
2019-08-20 15:40:00,47.87,47.87,47.85,47.86,134726.0,40.3093,40.3093,40.2925,40.3009,134726.0
2019-08-20 15:45:00,47.86,47.88,47.85,47.87,158325.0,40.3009,40.3177,40.2925,40.3093,158325.0
2019-08-20 15:50:00,47.86,47.87,47.84,47.85,417913.0,40.3009,40.3093,40.284,40.2925,417913.0
2019-08-20 15:55:00,47.84,47.85,47.8,47.82,1043402.0,40.284,40.2925,40.2504,40.2672,1043402.0
2019-08-21 09:30:00,48.3,48.3,48.18,48.19,188117.0,40.6714,40.6714,40.5703,40.5788,188117.0
2019-08-21 09:35:00,48.19,48.21,48.17,48.19,81474.0,40.5788,40.5956,40.5619,40.5788,81474.0
2019-08-21 09:40:00,48.19,48.25,48.19,48.21,115159.0,40.5788,40.6293,40.5788,40.5956,115159.0
2019-08-21 09:45:00,48.22,48.25,48.18,48.2,178823.0,40.604,40.6293,40.5703,40.5872,178823.0
2019-08-21 09:50:00,48.2,48.21,48.18,48.2,69073.0,40.5872,40.5956,40.5703,40.5872,69073.0
2019-08-21 09:55:00,48.19,48.23,48.19,48.22,46597.0,40.5788,40.6124,40.5788,40.604,46597.0
2019-08-21 10:00:00,48.23,48.25,48.21,48.24,69749.0,40.6124,40.6293,40.5956,40.6209,69749.0
2019-08-21 10:05:00,48.23,48.24,48.18,48.18,35090.0,40.6124,40.6209,40.5703,40.5703,35090.0
2019-08-21 10:10:00,48.18,48.19,48.13,48.14,56328.0,40.5703,40.5788,40.5282,40.5367,56328.0
2019-08-21 10:15:00,48.14,48.19,48.12,48.18,90361.0,40.5367,40.5788,40.5198,40.5703,90361.0
2019-08-21 10:20:00,48.18,48.19,48.16,48.18,49974.0,40.5703,40.5788,40.5535,40.5703,49974.0
2019-08-21 10:25:00,48.19,48.19,48.17,48.19,74688.0,40.5788,40.5788,40.5619,40.5788,74688.0
2019-08-21 10:30:00,48.19,48.2,48.15,48.16,110671.0,40.5788,40.5872,40.5451,40.5535,110671.0
2019-08-21 10:35:00,48.16,48.16,48.12,48.12,29703.0,40.5535,40.5535,40.5198,40.5198,29703.0
2019-08-21 10:40:00,48.12,48.13,48.1,48.11,48005.0,40.5198,40.5282,40.503,40.5114,48005.0
2019-08-21 10:45:00,48.1,48.13,48.1,48.12,31502.0,40.503,40.5282,40.503,40.5198,31502.0
2019-08-21 10:50:00,48.11,48.13,48.11,48.13,83086.0,40.5114,40.5282,40.5114,40.5282,83086.0
2019-08-21 10:55:00,48.13,48.15,48.11,48.15,79800.0,40.5282,40.5451,40.5114,40.5451,79800.0
2019-08-21 11:00:00,48.14,48.15,48.1,48.14,153029.0,40.5367,40.5451,40.503,40.5367,153029.0
2019-08-21 11:05:00,48.14,48.18,48.14,48.16,169665.0,40.5367,40.5703,40.5367,40.5535,169665.0
2019-08-21 11:10:00,48.17,48.18,48.15,48.18,46464.0,40.5619,40.5703,40.5451,40.5703,46464.0
2019-08-21 11:15:00,48.18,48.19,48.14,48.14,43572.0,40.5703,40.5788,40.5367,40.5367,43572.0
2019-08-21 11:20:00,48.15,48.16,48.13,48.16,36852.0,40.5451,40.5535,40.5282,40.5535,36852.0
2019-08-21 11:25:00,48.15,48.17,48.14,48.16,32612.0,40.5451,40.5619,40.5367,40.5535,32612.0
2019-08-21 11:30:00,48.15,48.18,48.14,48.18,88435.0,40.5451,40.5703,40.5367,40.5703,88435.0
2019-08-21 11:35:00,48.18,48.22,48.18,48.2,86896.0,40.5703,40.604,40.5703,40.5872,86896.0
2019-08-21 11:40:00,48.21,48.23,48.21,48.21,89280.0,40.5956,40.6124,40.5956,40.5956,89280.0
2019-08-21 11:45:00,48.21,48.22,48.19,48.19,57987.0,40.5956,40.604,40.5788,40.5788,57987.0
2019-08-21 11:50:00,48.19,48.21,48.18,48.19,22295.0,40.5788,40.5956,40.5703,40.5788,22295.0
2019-08-21 11:55:00,48.2,48.29,48.19,48.27,145341.0,40.5872,40.663,40.5788,40.6461,145341.0
2019-08-21 12:00:00,48.27,48.29,48.24,48.26,253206.0,40.6461,40.663,40.6209,40.6377,253206.0
2019-08-21 12:05:00,48.27,48.28,48.25,48.25,67281.0,40.6461,40.6546,40.6293,40.6293,67281.0
2019-08-21 12:10:00,48.24,48.27,48.24,48.25,77499.0,40.6209,40.6461,40.6209,40.6293,77499.0
2019-08-21 12:15:00,48.25,48.26,48.23,48.23,231406.0,40.6293,40.6377,40.6124,40.6124,231406.0
2019-08-21 12:20:00,48.24,48.25,48.22,48.23,30938.0,40.6209,40.6293,40.604,40.6124,30938.0
2019-08-21 12:25:00,48.23,48.25,48.22,48.23,26995.0,40.6124,40.6293,40.604,40.6124,26995.0
2019-08-21 12:30:00,48.23,48.26,48.22,48.25,19087.0,40.6124,40.6377,40.604,40.6293,19087.0
2019-08-21 12:35:00,48.25,48.25,48.23,48.25,28629.0,40.6293,40.6293,40.6124,40.6293,28629.0
2019-08-21 12:40:00,48.24,48.25,48.22,48.23,28495.0,40.6209,40.6293,40.604,40.6124,28495.0
2019-08-21 12:45:00,48.24,48.25,48.23,48.24,22656.0,40.6209,40.6293,40.6124,40.6209,22656.0
2019-08-21 12:50:00,48.25,48.27,48.24,48.27,35767.0,40.6293,40.6461,40.6209,40.6461,35767.0
2019-08-21 12:55:00,48.26,48.28,48.25,48.26,18388.0,40.6377,40.6546,40.6293,40.6377,18388.0
2019-08-21 13:00:00,48.25,48.26,48.23,48.26,19903.0,40.6293,40.6377,40.6124,40.6377,19903.0
2019-08-21 13:05:00,48.26,48.26,48.23,48.23,23369.0,40.6377,40.6377,40.6124,40.6124,23369.0
2019-08-21 13:10:00,48.23,48.24,48.22,48.23,18957.0,40.6124,40.6209,40.604,40.6124,18957.0
2019-08-21 13:15:00,48.23,48.24,48.22,48.24,20989.0,40.6124,40.6209,40.604,40.6209,20989.0
2019-08-21 13:20:00,48.25,48.27,48.25,48.27,24632.0,40.6293,40.6461,40.6293,40.6461,24632.0
2019-08-21 13:25:00,48.26,48.27,48.25,48.26,19318.0,40.6377,40.6461,40.6293,40.6377,19318.0
2019-08-21 13:30:00,48.26,48.26,48.24,48.24,16559.0,40.6377,40.6377,40.6209,40.6209,16559.0
2019-08-21 13:35:00,48.25,48.25,48.23,48.24,31557.0,40.6293,40.6293,40.6124,40.6209,31557.0
2019-08-21 13:40:00,48.25,48.25,48.22,48.22,76165.0,40.6293,40.6293,40.604,40.604,76165.0
2019-08-21 13:45:00,48.22,48.23,48.21,48.23,32865.0,40.604,40.6124,40.5956,40.6124,32865.0
2019-08-21 13:50:00,48.22,48.23,48.2,48.21,71681.0,40.604,40.6124,40.5872,40.5956,71681.0
2019-08-21 13:55:00,48.21,48.23,48.2,48.2,64998.0,40.5956,40.6124,40.5872,40.5872,64998.0
2019-08-21 14:00:00,48.2,48.2,48.06,48.19,260231.0,40.5872,40.5872,40.4693,40.5788,260231.0
2019-08-21 14:05:00,48.19,48.23,48.18,48.19,37759.0,40.5788,40.6124,40.5703,40.5788,37759.0
2019-08-21 14:10:00,48.2,48.23,48.17,48.23,60950.0,40.5872,40.6124,40.5619,40.6124,60950.0
2019-08-21 14:15:00,48.23,48.28,48.22,48.27,38727.0,40.6124,40.6546,40.604,40.6461,38727.0
2019-08-21 14:20:00,48.26,48.27,48.23,48.23,21755.0,40.6377,40.6461,40.6124,40.6124,21755.0
2019-08-21 14:25:00,48.24,48.26,48.24,48.24,56231.0,40.6209,40.6377,40.6209,40.6209,56231.0
2019-08-21 14:30:00,48.25,48.26,48.21,48.21,37011.0,40.6293,40.6377,40.5956,40.5956,37011.0
2019-08-21 14:35:00,48.22,48.23,48.16,48.17,94659.0,40.604,40.6124,40.5535,40.5619,94659.0
2019-08-21 14:40:00,48.18,48.19,48.17,48.19,53822.0,40.5703,40.5788,40.5619,40.5788,53822.0
2019-08-21 14:45:00,48.2,48.21,48.17,48.18,135298.0,40.5872,40.5956,40.5619,40.5703,135298.0
2019-08-21 14:50:00,48.17,48.18,48.15,48.16,35804.0,40.5619,40.5703,40.5451,40.5535,35804.0
2019-08-21 14:55:00,48.16,48.18,48.15,48.16,44314.0,40.5535,40.5703,40.5451,40.5535,44314.0
2019-08-21 15:00:00,48.17,48.2,48.17,48.18,31157.0,40.5619,40.5872,40.5619,40.5703,31157.0
2019-08-21 15:05:00,48.19,48.2,48.17,48.19,53053.0,40.5788,40.5872,40.5619,40.5788,53053.0
2019-08-21 15:10:00,48.19,48.21,48.18,48.2,30563.0,40.5788,40.5956,40.5703,40.5872,30563.0
2019-08-21 15:15:00,48.19,48.21,48.18,48.21,55712.0,40.5788,40.5956,40.5703,40.5956,55712.0
2019-08-21 15:20:00,48.21,48.22,48.19,48.21,54939.0,40.5956,40.604,40.5788,40.5956,54939.0
2019-08-21 15:25:00,48.21,48.22,48.2,48.21,87418.0,40.5956,40.604,40.5872,40.5956,87418.0
2019-08-21 15:30:00,48.21,48.25,48.21,48.24,85427.0,40.5956,40.6293,40.5956,40.6209,85427.0
2019-08-21 15:35:00,48.24,48.24,48.21,48.22,43252.0,40.6209,40.6209,40.5956,40.604,43252.0
2019-08-21 15:40:00,48.23,48.24,48.21,48.23,51070.0,40.6124,40.6209,40.5956,40.6124,51070.0
2019-08-21 15:45:00,48.23,48.23,48.21,48.22,105264.0,40.6124,40.6124,40.5956,40.604,105264.0
2019-08-21 15:50:00,48.23,48.25,48.21,48.24,185384.0,40.6124,40.6293,40.5956,40.6209,185384.0
2019-08-21 15:55:00,48.25,48.27,48.24,48.26,1052309.0,40.6293,40.6461,40.6209,40.6377,1052309.0
2019-08-22 09:30:00,47.87,47.93,47.87,47.91,204155.0,40.3093,40.3598,40.3093,40.343,204155.0
2019-08-22 09:35:00,47.92,47.95,47.9,47.93,144230.0,40.3514,40.3767,40.3346,40.3598,144230.0
2019-08-22 09:40:00,47.93,47.96,47.9,47.9,243782.0,40.3598,40.3851,40.3346,40.3346,243782.0
2019-08-22 09:45:00,47.9,47.91,47.86,47.88,574930.0,40.3346,40.343,40.3009,40.3177,574930.0
2019-08-22 09:50:00,47.89,47.95,47.88,47.93,58252.0,40.3261,40.3767,40.3177,40.3598,58252.0
2019-08-22 09:55:00,47.93,47.94,47.9,47.92,305290.0,40.3598,40.3683,40.3346,40.3514,305290.0
2019-08-22 10:00:00,47.93,47.93,47.88,47.9,89219.0,40.3598,40.3598,40.3177,40.3346,89219.0
2019-08-22 10:05:00,47.89,47.89,47.8,47.8,95949.0,40.3261,40.3261,40.2504,40.2504,95949.0
2019-08-22 10:10:00,47.8,47.8,47.75,47.76,21503.0,40.2504,40.2504,40.2083,40.2167,21503.0
2019-08-22 10:15:00,47.76,47.79,47.73,47.73,64814.0,40.2167,40.2419,40.1914,40.1914,64814.0
2019-08-22 10:20:00,47.73,47.73,47.68,47.7,52159.0,40.1914,40.1914,40.1493,40.1662,52159.0
2019-08-22 10:25:00,47.69,47.7,47.61,47.64,96617.0,40.1577,40.1662,40.0904,40.1156,96617.0
2019-08-22 10:30:00,47.64,47.65,47.55,47.59,193964.0,40.1156,40.1241,40.0398,40.0735,193964.0
2019-08-22 10:35:00,47.59,47.61,47.52,47.59,163730.0,40.0735,40.0904,40.0146,40.0735,163730.0
2019-08-22 10:40:00,47.59,47.63,47.57,47.58,109507.0,40.0735,40.1072,40.0567,40.0651,109507.0
2019-08-22 10:45:00,47.58,47.62,47.56,47.61,117241.0,40.0651,40.0988,40.0483,40.0904,117241.0
2019-08-22 10:50:00,47.62,47.64,47.57,47.58,129785.0,40.0988,40.1156,40.0567,40.0651,129785.0
2019-08-22 10:55:00,47.58,47.62,47.57,47.58,157563.0,40.0651,40.0988,40.0567,40.0651,157563.0
2019-08-22 11:00:00,47.59,47.66,47.58,47.61,303984.0,40.0735,40.1325,40.0651,40.0904,303984.0
2019-08-22 11:05:00,47.61,47.69,47.61,47.68,120556.0,40.0904,40.1577,40.0904,40.1493,120556.0
2019-08-22 11:10:00,47.68,47.7,47.67,47.67,54065.0,40.1493,40.1662,40.1409,40.1409,54065.0
2019-08-22 11:15:00,47.67,47.7,47.66,47.66,124923.0,40.1409,40.1662,40.1325,40.1325,124923.0
2019-08-22 11:20:00,47.67,47.68,47.65,47.67,83423.0,40.1409,40.1493,40.1241,40.1409,83423.0
2019-08-22 11:25:00,47.67,47.68,47.63,47.63,49136.0,40.1409,40.1493,40.1072,40.1072,49136.0
2019-08-22 11:30:00,47.64,47.69,47.64,47.68,80599.0,40.1156,40.1577,40.1156,40.1493,80599.0
2019-08-22 11:35:00,47.67,47.71,47.67,47.68,824896.0,40.1409,40.1746,40.1409,40.1493,824896.0
2019-08-22 11:40:00,47.68,47.69,47.66,47.66,2102975.0,40.1493,40.1577,40.1325,40.1325,2102975.0
2019-08-22 11:45:00,47.66,47.67,47.63,47.64,137181.0,40.1325,40.1409,40.1072,40.1156,137181.0
2019-08-22 11:50:00,47.64,47.65,47.62,47.63,49891.0,40.1156,40.1241,40.0988,40.1072,49891.0
2019-08-22 11:55:00,47.63,47.65,47.61,47.63,40201.0,40.1072,40.1241,40.0904,40.1072,40201.0
2019-08-22 12:00:00,47.63,47.69,47.63,47.69,39643.0,40.1072,40.1577,40.1072,40.1577,39643.0
2019-08-22 12:05:00,47.7,47.74,47.69,47.73,36684.0,40.1662,40.1998,40.1577,40.1914,36684.0
2019-08-22 12:10:00,47.73,47.73,47.67,47.69,32854.0,40.1914,40.1914,40.1409,40.1577,32854.0
2019-08-22 12:15:00,47.68,47.7,47.67,47.69,33471.0,40.1493,40.1662,40.1409,40.1577,33471.0
2019-08-22 12:20:00,47.69,47.7,47.65,47.66,66305.0,40.1577,40.1662,40.1241,40.1325,66305.0
2019-08-22 12:25:00,47.66,47.67,47.64,47.65,34738.0,40.1325,40.1409,40.1156,40.1241,34738.0
2019-08-22 12:30:00,47.65,47.67,47.64,47.65,27931.0,40.1241,40.1409,40.1156,40.1241,27931.0
2019-08-22 12:35:00,47.65,47.66,47.62,47.62,89185.0,40.1241,40.1325,40.0988,40.0988,89185.0
2019-08-22 12:40:00,47.63,47.66,47.62,47.66,17151.0,40.1072,40.1325,40.0988,40.1325,17151.0
2019-08-22 12:45:00,47.66,47.67,47.64,47.67,21538.0,40.1325,40.1409,40.1156,40.1409,21538.0
2019-08-22 12:50:00,47.66,47.68,47.66,47.68,14173.0,40.1325,40.1493,40.1325,40.1493,14173.0
2019-08-22 12:55:00,47.68,47.68,47.65,47.65,26270.0,40.1493,40.1493,40.1241,40.1241,26270.0
2019-08-22 13:00:00,47.66,47.67,47.65,47.65,39153.0,40.1325,40.1409,40.1241,40.1241,39153.0
2019-08-22 13:05:00,47.66,47.69,47.65,47.66,62181.0,40.1325,40.1577,40.1241,40.1325,62181.0
2019-08-22 13:10:00,47.66,47.68,47.66,47.68,33070.0,40.1325,40.1493,40.1325,40.1493,33070.0
2019-08-22 13:15:00,47.67,47.68,47.66,47.67,53731.0,40.1409,40.1493,40.1325,40.1409,53731.0
2019-08-22 13:20:00,47.68,47.72,47.67,47.71,63000.0,40.1493,40.183,40.1409,40.1746,63000.0
2019-08-22 13:25:00,47.71,47.72,47.69,47.7,35624.0,40.1746,40.183,40.1577,40.1662,35624.0
2019-08-22 13:30:00,47.7,47.71,47.68,47.69,45093.0,40.1662,40.1746,40.1493,40.1577,45093.0
2019-08-22 13:35:00,47.69,47.7,47.69,47.7,24023.0,40.1577,40.1662,40.1577,40.1662,24023.0
2019-08-22 13:40:00,47.69,47.71,47.69,47.69,73351.0,40.1577,40.1746,40.1577,40.1577,73351.0
2019-08-22 13:45:00,47.7,47.7,47.67,47.67,93783.0,40.1662,40.1662,40.1409,40.1409,93783.0
2019-08-22 13:50:00,47.67,47.68,47.66,47.67,25484.0,40.1409,40.1493,40.1325,40.1409,25484.0
2019-08-22 13:55:00,47.68,47.69,47.66,47.66,44172.0,40.1493,40.1577,40.1325,40.1325,44172.0
2019-08-22 14:00:00,47.67,47.69,47.66,47.67,56935.0,40.1409,40.1577,40.1325,40.1409,56935.0
2019-08-22 14:05:00,47.67,47.68,47.65,47.65,41348.0,40.1409,40.1493,40.1241,40.1241,41348.0
2019-08-22 14:10:00,47.65,47.66,47.64,47.66,39137.0,40.1241,40.1325,40.1156,40.1325,39137.0
2019-08-22 14:15:00,47.66,47.67,47.65,47.66,14777.0,40.1325,40.1409,40.1241,40.1325,14777.0
2019-08-22 14:20:00,47.66,47.67,47.64,47.66,52356.0,40.1325,40.1409,40.1156,40.1325,52356.0
2019-08-22 14:25:00,47.66,47.66,47.63,47.63,241349.0,40.1325,40.1325,40.1072,40.1072,241349.0
2019-08-22 14:30:00,47.64,47.64,47.63,47.64,60418.0,40.1156,40.1156,40.1072,40.1156,60418.0
2019-08-22 14:35:00,47.64,47.67,47.64,47.66,38343.0,40.1156,40.1409,40.1156,40.1325,38343.0
2019-08-22 14:40:00,47.66,47.68,47.65,47.67,23157.0,40.1325,40.1493,40.1241,40.1409,23157.0
2019-08-22 14:45:00,47.67,47.7,47.67,47.69,117720.0,40.1409,40.1662,40.1409,40.1577,117720.0
2019-08-22 14:50:00,47.69,47.69,47.67,47.69,25650.0,40.1577,40.1577,40.1409,40.1577,25650.0
2019-08-22 14:55:00,47.68,47.7,47.67,47.68,25152.0,40.1493,40.1662,40.1409,40.1493,25152.0
2019-08-22 15:00:00,47.69,47.69,47.65,47.66,81001.0,40.1577,40.1577,40.1241,40.1325,81001.0
2019-08-22 15:05:00,47.66,47.67,47.65,47.66,43634.0,40.1325,40.1409,40.1241,40.1325,43634.0
2019-08-22 15:10:00,47.66,47.67,47.63,47.65,137616.0,40.1325,40.1409,40.1072,40.1241,137616.0
2019-08-22 15:15:00,47.65,47.65,47.63,47.64,48757.0,40.1241,40.1241,40.1072,40.1156,48757.0
2019-08-22 15:20:00,47.65,47.66,47.64,47.65,72216.0,40.1241,40.1325,40.1156,40.1241,72216.0
2019-08-22 15:25:00,47.66,47.67,47.64,47.65,250963.0,40.1325,40.1409,40.1156,40.1241,250963.0
2019-08-22 15:30:00,47.65,47.66,47.63,47.63,102728.0,40.1241,40.1325,40.1072,40.1072,102728.0
2019-08-22 15:35:00,47.63,47.65,47.62,47.64,93205.0,40.1072,40.1241,40.0988,40.1156,93205.0
2019-08-22 15:40:00,47.65,47.66,47.64,47.65,48229.0,40.1241,40.1325,40.1156,40.1241,48229.0
2019-08-22 15:45:00,47.65,47.66,47.64,47.65,42947.0,40.1241,40.1325,40.1156,40.1241,42947.0
2019-08-22 15:50:00,47.66,47.7,47.66,47.69,306130.0,40.1325,40.1662,40.1325,40.1577,306130.0
2019-08-22 15:55:00,47.69,47.69,47.62,47.64,666975.0,40.1577,40.1577,40.0988,40.1156,666975.0
2019-08-23 09:30:00,47.52,47.62,47.5,47.59,258497.0,40.0146,40.0988,39.9977,40.0735,258497.0
2019-08-23 09:35:00,47.59,47.6,47.52,47.54,244738.0,40.0735,40.082,40.0146,40.0314,244738.0
2019-08-23 09:40:00,47.55,47.6,47.55,47.57,301718.0,40.0398,40.082,40.0398,40.0567,301718.0
2019-08-23 09:45:00,47.58,47.58,47.49,47.5,154671.0,40.0651,40.0651,39.9893,39.9977,154671.0
2019-08-23 09:50:00,47.5,47.56,47.49,47.54,307502.0,39.9977,40.0483,39.9893,40.0314,307502.0
2019-08-23 09:55:00,47.54,47.59,47.54,47.59,205748.0,40.0314,40.0735,40.0314,40.0735,205748.0
2019-08-23 10:00:00,47.59,47.78,47.52,47.7,544190.0,40.0735,40.2335,40.0146,40.1662,544190.0
2019-08-23 10:05:00,47.7,47.77,47.67,47.67,353902.0,40.1662,40.2251,40.1409,40.1409,353902.0
2019-08-23 10:10:00,47.66,47.72,47.58,47.71,186925.0,40.1325,40.183,40.0651,40.1746,186925.0
2019-08-23 10:15:00,47.72,47.79,47.7,47.78,151561.0,40.183,40.2419,40.1662,40.2335,151561.0
2019-08-23 10:20:00,47.77,47.79,47.75,47.76,90665.0,40.2251,40.2419,40.2083,40.2167,90665.0
2019-08-23 10:25:00,47.77,47.79,47.73,47.74,118170.0,40.2251,40.2419,40.1914,40.1998,118170.0
2019-08-23 10:30:00,47.74,47.85,47.73,47.81,134575.0,40.1998,40.2925,40.1914,40.2588,134575.0
2019-08-23 10:35:00,47.82,47.88,47.8,47.87,153809.0,40.2672,40.3177,40.2504,40.3093,153809.0
2019-08-23 10:40:00,47.87,47.88,47.78,47.79,146719.0,40.3093,40.3177,40.2335,40.2419,146719.0
2019-08-23 10:45:00,47.79,47.83,47.79,47.8,45965.0,40.2419,40.2756,40.2419,40.2504,45965.0
2019-08-23 10:50:00,47.8,47.92,47.8,47.9,52250.0,40.2504,40.3514,40.2504,40.3346,52250.0
2019-08-23 10:55:00,47.91,47.97,47.79,47.83,572582.0,40.343,40.3935,40.2419,40.2756,572582.0
2019-08-23 11:00:00,47.84,47.87,47.45,47.49,1061395.0,40.284,40.3093,39.9556,39.9893,1061395.0
2019-08-23 11:05:00,47.48,47.56,47.25,47.27,489784.0,39.9809,40.0483,39.7872,39.8041,489784.0
2019-08-23 11:10:00,47.26,47.36,47.23,47.3,462531.0,39.7957,39.8799,39.7704,39.8293,462531.0
2019-08-23 11:15:00,47.28,47.38,47.26,47.35,146296.0,39.8125,39.8967,39.7957,39.8714,146296.0
2019-08-23 11:20:00,47.36,47.37,47.28,47.31,97424.0,39.8799,39.8883,39.8125,39.8378,97424.0
2019-08-23 11:25:00,47.3,47.31,47.24,47.25,191993.0,39.8293,39.8378,39.7788,39.7872,191993.0
2019-08-23 11:30:00,47.25,47.3,47.18,47.2,131018.0,39.7872,39.8293,39.7283,39.7451,131018.0
2019-08-23 11:35:00,47.2,47.22,47.14,47.17,137098.0,39.7451,39.762,39.6946,39.7199,137098.0
2019-08-23 11:40:00,47.16,47.17,47.09,47.16,104261.0,39.7114,39.7199,39.6525,39.7114,104261.0
2019-08-23 11:45:00,47.16,47.16,47.09,47.09,145747.0,39.7114,39.7114,39.6525,39.6525,145747.0
2019-08-23 11:50:00,47.09,47.11,47.06,47.07,310463.0,39.6525,39.6693,39.6272,39.6357,310463.0
2019-08-23 11:55:00,47.07,47.08,47.0,47.0,279267.0,39.6357,39.6441,39.5767,39.5767,279267.0
2019-08-23 12:00:00,47.0,47.01,46.95,46.99,297481.0,39.5767,39.5851,39.5346,39.5683,297481.0
2019-08-23 12:05:00,46.99,47.01,46.95,47.01,102297.0,39.5683,39.5851,39.5346,39.5851,102297.0
2019-08-23 12:10:00,47.02,47.06,46.99,47.05,108465.0,39.5936,39.6272,39.5683,39.6188,108465.0
2019-08-23 12:15:00,47.05,47.12,47.05,47.08,234146.0,39.6188,39.6778,39.6188,39.6441,234146.0
2019-08-23 12:20:00,47.07,47.09,47.02,47.05,142851.0,39.6357,39.6525,39.5936,39.6188,142851.0
2019-08-23 12:25:00,47.07,47.07,46.98,47.0,177162.0,39.6357,39.6357,39.5599,39.5767,177162.0
2019-08-23 12:30:00,47.0,47.1,47.0,47.09,124432.0,39.5767,39.6609,39.5767,39.6525,124432.0
2019-08-23 12:35:00,47.1,47.12,47.07,47.07,52144.0,39.6609,39.6778,39.6357,39.6357,52144.0
2019-08-23 12:40:00,47.08,47.11,47.06,47.09,31908.0,39.6441,39.6693,39.6272,39.6525,31908.0
2019-08-23 12:45:00,47.08,47.08,47.01,47.01,34989.0,39.6441,39.6441,39.5851,39.5851,34989.0
2019-08-23 12:50:00,47.01,47.04,46.99,46.99,58306.0,39.5851,39.6104,39.5683,39.5683,58306.0
2019-08-23 12:55:00,46.98,47.05,46.98,47.03,139490.0,39.5599,39.6188,39.5599,39.602,139490.0
2019-08-23 13:00:00,47.02,47.03,46.97,47.0,86066.0,39.5936,39.602,39.5515,39.5767,86066.0
2019-08-23 13:05:00,46.99,47.01,46.95,46.96,227668.0,39.5683,39.5851,39.5346,39.543,227668.0
2019-08-23 13:10:00,46.96,47.02,46.95,47.01,63121.0,39.543,39.5936,39.5346,39.5851,63121.0
2019-08-23 13:15:00,47.0,47.01,46.95,46.95,50859.0,39.5767,39.5851,39.5346,39.5346,50859.0
2019-08-23 13:20:00,46.95,46.95,46.89,46.9,40668.0,39.5346,39.5346,39.4841,39.4925,40668.0
2019-08-23 13:25:00,46.89,46.93,46.87,46.9,167837.0,39.4841,39.5178,39.4672,39.4925,167837.0
2019-08-23 13:30:00,46.9,46.95,46.89,46.95,119225.0,39.4925,39.5346,39.4841,39.5346,119225.0
2019-08-23 13:35:00,46.95,46.99,46.93,46.98,131853.0,39.5346,39.5683,39.5178,39.5599,131853.0
2019-08-23 13:40:00,46.98,46.98,46.93,46.96,102139.0,39.5599,39.5599,39.5178,39.543,102139.0
2019-08-23 13:45:00,46.96,47.03,46.94,46.98,126589.0,39.543,39.602,39.5262,39.5599,126589.0
2019-08-23 13:50:00,46.98,47.05,46.97,47.05,72303.0,39.5599,39.6188,39.5515,39.6188,72303.0
2019-08-23 13:55:00,47.04,47.04,46.99,47.0,59044.0,39.6104,39.6104,39.5683,39.5767,59044.0
2019-08-23 14:00:00,47.0,47.01,46.97,46.99,73302.0,39.5767,39.5851,39.5515,39.5683,73302.0
2019-08-23 14:05:00,46.99,47.03,46.98,47.0,79717.0,39.5683,39.602,39.5599,39.5767,79717.0
2019-08-23 14:10:00,47.0,47.03,46.99,47.01,161990.0,39.5767,39.602,39.5683,39.5851,161990.0
2019-08-23 14:15:00,47.01,47.03,46.98,47.0,160095.0,39.5851,39.602,39.5599,39.5767,160095.0
2019-08-23 14:20:00,47.0,47.03,46.98,47.02,100928.0,39.5767,39.602,39.5599,39.5936,100928.0
2019-08-23 14:25:00,47.02,47.03,46.97,47.0,146387.0,39.5936,39.602,39.5515,39.5767,146387.0
2019-08-23 14:30:00,47.0,47.04,46.99,47.03,105388.0,39.5767,39.6104,39.5683,39.602,105388.0
2019-08-23 14:35:00,47.04,47.04,46.99,46.99,110126.0,39.6104,39.6104,39.5683,39.5683,110126.0
2019-08-23 14:40:00,46.99,47.0,46.96,46.96,119392.0,39.5683,39.5767,39.543,39.543,119392.0
2019-08-23 14:45:00,46.96,46.97,46.9,46.92,1013436.0,39.543,39.5515,39.4925,39.5094,1013436.0
2019-08-23 14:50:00,46.92,46.97,46.91,46.92,133662.0,39.5094,39.5515,39.5009,39.5094,133662.0
2019-08-23 14:55:00,46.92,46.97,46.91,46.94,133404.0,39.5094,39.5515,39.5009,39.5262,133404.0
2019-08-23 15:00:00,46.94,46.99,46.93,46.98,178084.0,39.5262,39.5683,39.5178,39.5599,178084.0
2019-08-23 15:05:00,46.98,47.04,46.98,47.02,200581.0,39.5599,39.6104,39.5599,39.5936,200581.0
2019-08-23 15:10:00,47.01,47.02,46.95,46.99,166817.0,39.5851,39.5936,39.5346,39.5683,166817.0
2019-08-23 15:15:00,46.99,47.04,46.98,47.0,284148.0,39.5683,39.6104,39.5599,39.5767,284148.0
2019-08-23 15:20:00,47.0,47.01,46.98,47.0,140590.0,39.5767,39.5851,39.5599,39.5767,140590.0
2019-08-23 15:25:00,47.0,47.01,46.97,47.0,132451.0,39.5767,39.5851,39.5515,39.5767,132451.0
2019-08-23 15:30:00,47.0,47.01,46.96,46.98,90465.0,39.5767,39.5851,39.543,39.5599,90465.0
2019-08-23 15:35:00,46.97,46.98,46.95,46.97,95880.0,39.5515,39.5599,39.5346,39.5515,95880.0
2019-08-23 15:40:00,46.97,46.98,46.93,46.94,160443.0,39.5515,39.5599,39.5178,39.5262,160443.0
2019-08-23 15:45:00,46.93,46.98,46.93,46.94,238265.0,39.5178,39.5599,39.5178,39.5262,238265.0
2019-08-23 15:50:00,46.93,46.94,46.89,46.9,347340.0,39.5178,39.5262,39.4841,39.4925,347340.0
2019-08-23 15:55:00,46.9,46.98,46.88,46.98,1169927.0,39.4925,39.5599,39.4757,39.5599,1169927.0
2019-08-26 09:30:00,47.27,47.32,47.23,47.29,425379.0,39.8041,39.8462,39.7704,39.8209,425379.0
2019-08-26 09:35:00,47.28,47.33,47.25,47.28,325211.0,39.8125,39.8546,39.7872,39.8125,325211.0
2019-08-26 09:40:00,47.28,47.3,47.24,47.26,351203.0,39.8125,39.8293,39.7788,39.7957,351203.0
2019-08-26 09:45:00,47.25,47.27,47.18,47.19,241835.0,39.7872,39.8041,39.7283,39.7367,241835.0
2019-08-26 09:50:00,47.19,47.24,47.18,47.22,77140.0,39.7367,39.7788,39.7283,39.762,77140.0
2019-08-26 09:55:00,47.21,47.24,47.2,47.22,66760.0,39.7535,39.7788,39.7451,39.762,66760.0
2019-08-26 10:00:00,47.22,47.23,47.17,47.17,101684.0,39.762,39.7704,39.7199,39.7199,101684.0
2019-08-26 10:05:00,47.17,47.18,47.11,47.12,53710.0,39.7199,39.7283,39.6693,39.6778,53710.0
2019-08-26 10:10:00,47.11,47.12,47.08,47.11,97360.0,39.6693,39.6778,39.6441,39.6693,97360.0
2019-08-26 10:15:00,47.11,47.13,47.07,47.09,142178.0,39.6693,39.6862,39.6357,39.6525,142178.0
2019-08-26 10:20:00,47.09,47.12,47.08,47.09,86989.0,39.6525,39.6778,39.6441,39.6525,86989.0
2019-08-26 10:25:00,47.09,47.14,47.08,47.12,153165.0,39.6525,39.6946,39.6441,39.6778,153165.0
2019-08-26 10:30:00,47.12,47.15,47.08,47.13,63014.0,39.6778,39.703,39.6441,39.6862,63014.0
2019-08-26 10:35:00,47.14,47.14,47.1,47.12,71270.0,39.6946,39.6946,39.6609,39.6778,71270.0
2019-08-26 10:40:00,47.11,47.13,47.07,47.12,155971.0,39.6693,39.6862,39.6357,39.6778,155971.0
2019-08-26 10:45:00,47.12,47.18,47.09,47.17,200846.0,39.6778,39.7283,39.6525,39.7199,200846.0
2019-08-26 10:50:00,47.16,47.18,47.15,47.15,99872.0,39.7114,39.7283,39.703,39.703,99872.0
2019-08-26 10:55:00,47.15,47.16,47.12,47.16,97476.0,39.703,39.7114,39.6778,39.7114,97476.0
2019-08-26 11:00:00,47.15,47.18,47.14,47.17,83229.0,39.703,39.7283,39.6946,39.7199,83229.0
2019-08-26 11:05:00,47.17,47.2,47.15,47.19,161330.0,39.7199,39.7451,39.703,39.7367,161330.0
2019-08-26 11:10:00,47.17,47.27,47.15,47.24,258405.0,39.7199,39.8041,39.703,39.7788,258405.0
2019-08-26 11:15:00,47.24,47.25,47.19,47.2,99868.0,39.7788,39.7872,39.7367,39.7451,99868.0
2019-08-26 11:20:00,47.2,47.25,47.18,47.25,86342.0,39.7451,39.7872,39.7283,39.7872,86342.0
2019-08-26 11:25:00,47.24,47.26,47.22,47.24,67523.0,39.7788,39.7957,39.762,39.7788,67523.0
2019-08-26 11:30:00,47.24,47.26,47.22,47.25,72210.0,39.7788,39.7957,39.762,39.7872,72210.0
2019-08-26 11:35:00,47.23,47.26,47.23,47.23,77104.0,39.7704,39.7957,39.7704,39.7704,77104.0
2019-08-26 11:40:00,47.23,47.24,47.18,47.18,48232.0,39.7704,39.7788,39.7283,39.7283,48232.0
2019-08-26 11:45:00,47.19,47.2,47.15,47.19,187955.0,39.7367,39.7451,39.703,39.7367,187955.0
2019-08-26 11:50:00,47.19,47.2,47.15,47.16,190451.0,39.7367,39.7451,39.703,39.7114,190451.0
2019-08-26 11:55:00,47.16,47.2,47.16,47.17,183814.0,39.7114,39.7451,39.7114,39.7199,183814.0
2019-08-26 12:00:00,47.17,47.18,47.14,47.16,245907.0,39.7199,39.7283,39.6946,39.7114,245907.0
2019-08-26 12:05:00,47.16,47.21,47.16,47.19,187056.0,39.7114,39.7535,39.7114,39.7367,187056.0
2019-08-26 12:10:00,47.19,47.2,47.17,47.18,153832.0,39.7367,39.7451,39.7199,39.7283,153832.0
2019-08-26 12:15:00,47.17,47.18,47.13,47.14,1979838.0,39.7199,39.7283,39.6862,39.6946,1979838.0
2019-08-26 12:20:00,47.15,47.26,47.15,47.25,465893.0,39.703,39.7957,39.703,39.7872,465893.0
2019-08-26 12:25:00,47.25,47.25,47.22,47.24,78661.0,39.7872,39.7872,39.762,39.7788,78661.0
2019-08-26 12:30:00,47.24,47.26,47.21,47.22,104941.0,39.7788,39.7957,39.7535,39.762,104941.0
2019-08-26 12:35:00,47.22,47.24,47.21,47.22,177303.0,39.762,39.7788,39.7535,39.762,177303.0
2019-08-26 12:40:00,47.23,47.24,47.22,47.24,42034.0,39.7704,39.7788,39.762,39.7788,42034.0
2019-08-26 12:45:00,47.24,47.24,47.23,47.23,41215.0,39.7788,39.7788,39.7704,39.7704,41215.0
2019-08-26 12:50:00,47.24,47.24,47.21,47.23,41944.0,39.7788,39.7788,39.7535,39.7704,41944.0
2019-08-26 12:55:00,47.23,47.25,47.22,47.24,16516.0,39.7704,39.7872,39.762,39.7788,16516.0
2019-08-26 13:00:00,47.24,47.26,47.24,47.26,31520.0,39.7788,39.7957,39.7788,39.7957,31520.0
2019-08-26 13:05:00,47.25,47.26,47.23,47.25,58322.0,39.7872,39.7957,39.7704,39.7872,58322.0
2019-08-26 13:10:00,47.25,47.25,47.2,47.21,36608.0,39.7872,39.7872,39.7451,39.7535,36608.0
2019-08-26 13:15:00,47.21,47.22,47.18,47.19,346672.0,39.7535,39.762,39.7283,39.7367,346672.0
2019-08-26 13:20:00,47.18,47.21,47.18,47.21,44427.0,39.7283,39.7535,39.7283,39.7535,44427.0
2019-08-26 13:25:00,47.21,47.23,47.19,47.19,47678.0,39.7535,39.7704,39.7367,39.7367,47678.0
2019-08-26 13:30:00,47.2,47.2,47.16,47.17,42378.0,39.7451,39.7451,39.7114,39.7199,42378.0
2019-08-26 13:35:00,47.17,47.2,47.16,47.19,51244.0,39.7199,39.7451,39.7114,39.7367,51244.0
2019-08-26 13:40:00,47.19,47.19,47.16,47.17,35308.0,39.7367,39.7367,39.7114,39.7199,35308.0
2019-08-26 13:45:00,47.17,47.19,47.17,47.18,56086.0,39.7199,39.7367,39.7199,39.7283,56086.0
2019-08-26 13:50:00,47.19,47.19,47.15,47.15,50028.0,39.7367,39.7367,39.703,39.703,50028.0
2019-08-26 13:55:00,47.15,47.17,47.14,47.16,193748.0,39.703,39.7199,39.6946,39.7114,193748.0
2019-08-26 14:00:00,47.16,47.16,47.11,47.11,64436.0,39.7114,39.7114,39.6693,39.6693,64436.0
2019-08-26 14:05:00,47.11,47.12,47.09,47.09,269276.0,39.6693,39.6778,39.6525,39.6525,269276.0
2019-08-26 14:10:00,47.1,47.11,47.08,47.1,105363.0,39.6609,39.6693,39.6441,39.6609,105363.0
2019-08-26 14:15:00,47.09,47.12,47.08,47.1,98826.0,39.6525,39.6778,39.6441,39.6609,98826.0
2019-08-26 14:20:00,47.1,47.12,47.09,47.11,25523.0,39.6609,39.6778,39.6525,39.6693,25523.0
2019-08-26 14:25:00,47.11,47.11,47.08,47.09,52803.0,39.6693,39.6693,39.6441,39.6525,52803.0
2019-08-26 14:30:00,47.09,47.14,47.08,47.12,76984.0,39.6525,39.6946,39.6441,39.6778,76984.0
2019-08-26 14:35:00,47.13,47.14,47.11,47.13,49768.0,39.6862,39.6946,39.6693,39.6862,49768.0
2019-08-26 14:40:00,47.12,47.14,47.11,47.12,56620.0,39.6778,39.6946,39.6693,39.6778,56620.0
2019-08-26 14:45:00,47.12,47.14,47.11,47.12,25811.0,39.6778,39.6946,39.6693,39.6778,25811.0
2019-08-26 14:50:00,47.12,47.14,47.12,47.14,35894.0,39.6778,39.6946,39.6778,39.6946,35894.0
2019-08-26 14:55:00,47.13,47.15,47.11,47.15,107504.0,39.6862,39.703,39.6693,39.703,107504.0
2019-08-26 15:00:00,47.14,47.19,47.14,47.16,112736.0,39.6946,39.7367,39.6946,39.7114,112736.0
2019-08-26 15:05:00,47.16,47.16,47.12,47.13,67150.0,39.7114,39.7114,39.6778,39.6862,67150.0
2019-08-26 15:10:00,47.13,47.15,47.12,47.15,106792.0,39.6862,39.703,39.6778,39.703,106792.0
2019-08-26 15:15:00,47.14,47.16,47.13,47.16,82418.0,39.6946,39.7114,39.6862,39.7114,82418.0
2019-08-26 15:20:00,47.16,47.16,47.12,47.14,81712.0,39.7114,39.7114,39.6778,39.6946,81712.0
2019-08-26 15:25:00,47.14,47.15,47.12,47.13,27387.0,39.6946,39.703,39.6778,39.6862,27387.0
2019-08-26 15:30:00,47.13,47.16,47.13,47.14,291930.0,39.6862,39.7114,39.6862,39.6946,291930.0
2019-08-26 15:35:00,47.14,47.15,47.12,47.13,121577.0,39.6946,39.703,39.6778,39.6862,121577.0
2019-08-26 15:40:00,47.12,47.14,47.12,47.14,189877.0,39.6778,39.6946,39.6778,39.6946,189877.0
2019-08-26 15:45:00,47.14,47.14,47.13,47.14,167977.0,39.6946,39.6946,39.6862,39.6946,167977.0
2019-08-26 15:50:00,47.14,47.17,47.13,47.16,638494.0,39.6946,39.7199,39.6862,39.7114,638494.0
2019-08-26 15:55:00,47.16,47.19,47.14,47.19,527046.0,39.7114,39.7367,39.6946,39.7367,527046.0
2019-08-27 09:30:00,47.5,47.57,47.47,47.57,292582.0,39.9977,40.0567,39.9725,40.0567,292582.0
2019-08-27 09:35:00,47.57,47.62,47.56,47.57,586627.0,40.0567,40.0988,40.0483,40.0567,586627.0
2019-08-27 09:40:00,47.57,47.61,47.56,47.58,847772.0,40.0567,40.0904,40.0483,40.0651,847772.0
2019-08-27 09:45:00,47.58,47.65,47.56,47.62,207646.0,40.0651,40.1241,40.0483,40.0988,207646.0
2019-08-27 09:50:00,47.62,47.63,47.54,47.55,160102.0,40.0988,40.1072,40.0314,40.0398,160102.0
2019-08-27 09:55:00,47.55,47.57,47.54,47.55,152010.0,40.0398,40.0567,40.0314,40.0398,152010.0
2019-08-27 10:00:00,47.54,47.58,47.52,47.53,335116.0,40.0314,40.0651,40.0146,40.023,335116.0
2019-08-27 10:05:00,47.53,47.56,47.52,47.54,103599.0,40.023,40.0483,40.0146,40.0314,103599.0
2019-08-27 10:10:00,47.54,47.55,47.5,47.51,31467.0,40.0314,40.0398,39.9977,40.0062,31467.0
2019-08-27 10:15:00,47.51,47.53,47.48,47.48,68617.0,40.0062,40.023,39.9809,39.9809,68617.0
2019-08-27 10:20:00,47.48,47.51,47.42,47.42,222426.0,39.9809,40.0062,39.9304,39.9304,222426.0
2019-08-27 10:25:00,47.43,47.45,47.41,47.43,385073.0,39.9388,39.9556,39.922,39.9388,385073.0
2019-08-27 10:30:00,47.42,47.46,47.42,47.44,51851.0,39.9304,39.9641,39.9304,39.9472,51851.0
2019-08-27 10:35:00,47.45,47.5,47.44,47.46,54520.0,39.9556,39.9977,39.9472,39.9641,54520.0
2019-08-27 10:40:00,47.48,47.52,47.46,47.52,57759.0,39.9809,40.0146,39.9641,40.0146,57759.0
2019-08-27 10:45:00,47.52,47.52,47.46,47.47,205976.0,40.0146,40.0146,39.9641,39.9725,205976.0
2019-08-27 10:50:00,47.47,47.5,47.46,47.49,122643.0,39.9725,39.9977,39.9641,39.9893,122643.0
2019-08-27 10:55:00,47.48,47.5,47.41,47.41,368132.0,39.9809,39.9977,39.922,39.922,368132.0
2019-08-27 11:00:00,47.42,47.46,47.39,47.45,4736770.0,39.9304,39.9641,39.9051,39.9556,4736770.0
2019-08-27 11:05:00,47.45,47.46,47.42,47.43,126796.0,39.9556,39.9641,39.9304,39.9388,126796.0
2019-08-27 11:10:00,47.43,47.44,47.39,47.4,108609.0,39.9388,39.9472,39.9051,39.9135,108609.0
2019-08-27 11:15:00,47.4,47.4,47.32,47.33,266510.0,39.9135,39.9135,39.8462,39.8546,266510.0
2019-08-27 11:20:00,47.33,47.36,47.32,47.32,108899.0,39.8546,39.8799,39.8462,39.8462,108899.0
2019-08-27 11:25:00,47.33,47.37,47.31,47.33,98370.0,39.8546,39.8883,39.8378,39.8546,98370.0
2019-08-27 11:30:00,47.33,47.4,47.33,47.4,211855.0,39.8546,39.9135,39.8546,39.9135,211855.0
2019-08-27 11:35:00,47.39,47.43,47.39,47.41,72359.0,39.9051,39.9388,39.9051,39.922,72359.0
2019-08-27 11:40:00,47.42,47.42,47.37,47.39,127229.0,39.9304,39.9304,39.8883,39.9051,127229.0
2019-08-27 11:45:00,47.4,47.43,47.39,47.42,36020.0,39.9135,39.9388,39.9051,39.9304,36020.0
2019-08-27 11:50:00,47.42,47.42,47.37,47.39,90804.0,39.9304,39.9304,39.8883,39.9051,90804.0
2019-08-27 11:55:00,47.39,47.39,47.32,47.33,98903.0,39.9051,39.9051,39.8462,39.8546,98903.0
2019-08-27 12:00:00,47.32,47.34,47.28,47.28,212136.0,39.8462,39.863,39.8125,39.8125,212136.0
2019-08-27 12:05:00,47.28,47.3,47.27,47.29,795862.0,39.8125,39.8293,39.8041,39.8209,795862.0
2019-08-27 12:10:00,47.29,47.3,47.27,47.29,77784.0,39.8209,39.8293,39.8041,39.8209,77784.0
2019-08-27 12:15:00,47.29,47.31,47.26,47.29,47540.0,39.8209,39.8378,39.7957,39.8209,47540.0
2019-08-27 12:20:00,47.29,47.39,47.29,47.34,286079.0,39.8209,39.9051,39.8209,39.863,286079.0
2019-08-27 12:25:00,47.35,47.39,47.35,47.36,105042.0,39.8714,39.9051,39.8714,39.8799,105042.0
2019-08-27 12:30:00,47.35,47.38,47.28,47.28,199918.0,39.8714,39.8967,39.8125,39.8125,199918.0
2019-08-27 12:35:00,47.29,47.3,47.24,47.27,519878.0,39.8209,39.8293,39.7788,39.8041,519878.0
2019-08-27 12:40:00,47.27,47.27,47.24,47.27,53175.0,39.8041,39.8041,39.7788,39.8041,53175.0
2019-08-27 12:45:00,47.28,47.29,47.26,47.28,276731.0,39.8125,39.8209,39.7957,39.8125,276731.0
2019-08-27 12:50:00,47.28,47.29,47.21,47.24,131541.0,39.8125,39.8209,39.7535,39.7788,131541.0
2019-08-27 12:55:00,47.24,47.25,47.21,47.22,219558.0,39.7788,39.7872,39.7535,39.762,219558.0
2019-08-27 13:00:00,47.21,47.25,47.19,47.25,149788.0,39.7535,39.7872,39.7367,39.7872,149788.0
2019-08-27 13:05:00,47.24,47.28,47.22,47.27,170718.0,39.7788,39.8125,39.762,39.8041,170718.0
2019-08-27 13:10:00,47.26,47.26,47.21,47.22,57731.0,39.7957,39.7957,39.7535,39.762,57731.0
2019-08-27 13:15:00,47.22,47.23,47.19,47.23,121678.0,39.762,39.7704,39.7367,39.7704,121678.0
2019-08-27 13:20:00,47.22,47.27,47.2,47.26,109587.0,39.762,39.8041,39.7451,39.7957,109587.0
2019-08-27 13:25:00,47.26,47.28,47.25,47.27,81505.0,39.7957,39.8125,39.7872,39.8041,81505.0
2019-08-27 13:30:00,47.26,47.3,47.25,47.29,68027.0,39.7957,39.8293,39.7872,39.8209,68027.0
2019-08-27 13:35:00,47.3,47.4,47.29,47.33,196868.0,39.8293,39.9135,39.8209,39.8546,196868.0
2019-08-27 13:40:00,47.34,47.36,47.32,47.33,156283.0,39.863,39.8799,39.8462,39.8546,156283.0
2019-08-27 13:45:00,47.33,47.34,47.31,47.33,86417.0,39.8546,39.863,39.8378,39.8546,86417.0
2019-08-27 13:50:00,47.33,47.34,47.32,47.32,36889.0,39.8546,39.863,39.8462,39.8462,36889.0
2019-08-27 13:55:00,47.32,47.35,47.31,47.34,44556.0,39.8462,39.8714,39.8378,39.863,44556.0
2019-08-27 14:00:00,47.34,47.36,47.33,47.34,138161.0,39.863,39.8799,39.8546,39.863,138161.0
2019-08-27 14:05:00,47.34,47.36,47.31,47.34,75977.0,39.863,39.8799,39.8378,39.863,75977.0
2019-08-27 14:10:00,47.34,47.35,47.3,47.31,153697.0,39.863,39.8714,39.8293,39.8378,153697.0
2019-08-27 14:15:00,47.31,47.33,47.3,47.32,169817.0,39.8378,39.8546,39.8293,39.8462,169817.0
2019-08-27 14:20:00,47.31,47.34,47.31,47.33,66304.0,39.8378,39.863,39.8378,39.8546,66304.0
2019-08-27 14:25:00,47.33,47.33,47.3,47.32,206100.0,39.8546,39.8546,39.8293,39.8462,206100.0
2019-08-27 14:30:00,47.31,47.33,47.29,47.32,33092.0,39.8378,39.8546,39.8209,39.8462,33092.0
2019-08-27 14:35:00,47.32,47.33,47.31,47.33,48447.0,39.8462,39.8546,39.8378,39.8546,48447.0
2019-08-27 14:40:00,47.33,47.35,47.3,47.33,32932.0,39.8546,39.8714,39.8293,39.8546,32932.0
2019-08-27 14:45:00,47.33,47.35,47.31,47.34,60650.0,39.8546,39.8714,39.8378,39.863,60650.0
2019-08-27 14:50:00,47.35,47.39,47.34,47.39,45249.0,39.8714,39.9051,39.863,39.9051,45249.0
2019-08-27 14:55:00,47.39,47.4,47.38,47.39,657761.0,39.9051,39.9135,39.8967,39.9051,657761.0
2019-08-27 15:00:00,47.39,47.44,47.38,47.43,671790.0,39.9051,39.9472,39.8967,39.9388,671790.0
2019-08-27 15:05:00,47.44,47.44,47.4,47.4,55046.0,39.9472,39.9472,39.9135,39.9135,55046.0
2019-08-27 15:10:00,47.4,47.4,47.37,47.38,74302.0,39.9135,39.9135,39.8883,39.8967,74302.0
2019-08-27 15:15:00,47.39,47.4,47.37,47.37,47218.0,39.9051,39.9135,39.8883,39.8883,47218.0
2019-08-27 15:20:00,47.37,47.37,47.35,47.36,91813.0,39.8883,39.8883,39.8714,39.8799,91813.0
2019-08-27 15:25:00,47.36,47.37,47.33,47.34,149292.0,39.8799,39.8883,39.8546,39.863,149292.0
2019-08-27 15:30:00,47.34,47.35,47.32,47.33,90551.0,39.863,39.8714,39.8462,39.8546,90551.0
2019-08-27 15:35:00,47.34,47.36,47.33,47.35,51555.0,39.863,39.8799,39.8546,39.8714,51555.0
2019-08-27 15:40:00,47.36,47.39,47.35,47.36,52402.0,39.8799,39.9051,39.8714,39.8799,52402.0
2019-08-27 15:45:00,47.36,47.39,47.36,47.37,93221.0,39.8799,39.9051,39.8799,39.8883,93221.0
2019-08-27 15:50:00,47.38,47.38,47.32,47.33,168003.0,39.8967,39.8967,39.8462,39.8546,168003.0
2019-08-27 15:55:00,47.33,47.34,47.25,47.26,1704969.0,39.8546,39.863,39.7872,39.7957,1704969.0
2019-08-28 09:30:00,47.17,47.2,47.1,47.1,244147.0,39.7199,39.7451,39.6609,39.6609,244147.0
2019-08-28 09:35:00,47.09,47.15,47.06,47.11,432288.0,39.6525,39.703,39.6272,39.6693,432288.0
2019-08-28 09:40:00,47.11,47.18,47.07,47.16,312043.0,39.6693,39.7283,39.6357,39.7114,312043.0
2019-08-28 09:45:00,47.16,47.2,47.14,47.2,105479.0,39.7114,39.7451,39.6946,39.7451,105479.0
2019-08-28 09:50:00,47.2,47.26,47.19,47.25,141494.0,39.7451,39.7957,39.7367,39.7872,141494.0
2019-08-28 09:55:00,47.26,47.29,47.25,47.28,96563.0,39.7957,39.8209,39.7872,39.8125,96563.0
2019-08-28 10:00:00,47.28,47.32,47.25,47.26,95621.0,39.8125,39.8462,39.7872,39.7957,95621.0
2019-08-28 10:05:00,47.26,47.31,47.26,47.29,76804.0,39.7957,39.8378,39.7957,39.8209,76804.0
2019-08-28 10:10:00,47.29,47.3,47.25,47.26,76266.0,39.8209,39.8293,39.7872,39.7957,76266.0
2019-08-28 10:15:00,47.26,47.27,47.21,47.22,98126.0,39.7957,39.8041,39.7535,39.762,98126.0
2019-08-28 10:20:00,47.21,47.22,47.2,47.22,64066.0,39.7535,39.762,39.7451,39.762,64066.0
2019-08-28 10:25:00,47.24,47.24,47.21,47.23,59929.0,39.7788,39.7788,39.7535,39.7704,59929.0
2019-08-28 10:30:00,47.24,47.29,47.23,47.25,101371.0,39.7788,39.8209,39.7704,39.7872,101371.0
2019-08-28 10:35:00,47.25,47.3,47.25,47.3,115897.0,39.7872,39.8293,39.7872,39.8293,115897.0
2019-08-28 10:40:00,47.29,47.35,47.28,47.33,85137.0,39.8209,39.8714,39.8125,39.8546,85137.0
2019-08-28 10:45:00,47.33,47.33,47.29,47.3,51625.0,39.8546,39.8546,39.8209,39.8293,51625.0
2019-08-28 10:50:00,47.31,47.32,47.29,47.3,129250.0,39.8378,39.8462,39.8209,39.8293,129250.0
2019-08-28 10:55:00,47.31,47.31,47.27,47.29,38579.0,39.8378,39.8378,39.8041,39.8209,38579.0
2019-08-28 11:00:00,47.29,47.3,47.25,47.26,59075.0,39.8209,39.8293,39.7872,39.7957,59075.0
2019-08-28 11:05:00,47.26,47.28,47.25,47.28,75906.0,39.7957,39.8125,39.7872,39.8125,75906.0
2019-08-28 11:10:00,47.28,47.29,47.24,47.27,38114.0,39.8125,39.8209,39.7788,39.8041,38114.0
2019-08-28 11:15:00,47.27,47.31,47.27,47.29,80382.0,39.8041,39.8378,39.8041,39.8209,80382.0
2019-08-28 11:20:00,47.3,47.37,47.29,47.33,116915.0,39.8293,39.8883,39.8209,39.8546,116915.0
2019-08-28 11:25:00,47.33,47.39,47.32,47.37,195215.0,39.8546,39.9051,39.8462,39.8883,195215.0
2019-08-28 11:30:00,47.38,47.39,47.36,47.37,52675.0,39.8967,39.9051,39.8799,39.8883,52675.0
2019-08-28 11:35:00,47.39,47.39,47.37,47.39,71364.0,39.9051,39.9051,39.8883,39.9051,71364.0
2019-08-28 11:40:00,47.38,47.41,47.37,47.39,38593.0,39.8967,39.922,39.8883,39.9051,38593.0
2019-08-28 11:45:00,47.4,47.4,47.37,47.39,81028.0,39.9135,39.9135,39.8883,39.9051,81028.0
2019-08-28 11:50:00,47.39,47.41,47.38,47.4,57442.0,39.9051,39.922,39.8967,39.9135,57442.0
2019-08-28 11:55:00,47.41,47.42,47.38,47.41,168908.0,39.922,39.9304,39.8967,39.922,168908.0
2019-08-28 12:00:00,47.4,47.41,47.39,47.39,37928.0,39.9135,39.922,39.9051,39.9051,37928.0
2019-08-28 12:05:00,47.39,47.41,47.39,47.39,59208.0,39.9051,39.922,39.9051,39.9051,59208.0
2019-08-28 12:10:00,47.4,47.4,47.37,47.38,59305.0,39.9135,39.9135,39.8883,39.8967,59305.0
2019-08-28 12:15:00,47.38,47.39,47.37,47.38,63162.0,39.8967,39.9051,39.8883,39.8967,63162.0
2019-08-28 12:20:00,47.39,47.39,47.36,47.37,43505.0,39.9051,39.9051,39.8799,39.8883,43505.0
2019-08-28 12:25:00,47.38,47.38,47.34,47.35,18736.0,39.8967,39.8967,39.863,39.8714,18736.0
2019-08-28 12:30:00,47.36,47.38,47.36,47.37,38499.0,39.8799,39.8967,39.8799,39.8883,38499.0
2019-08-28 12:35:00,47.37,47.37,47.34,47.37,64231.0,39.8883,39.8883,39.863,39.8883,64231.0
2019-08-28 12:40:00,47.37,47.37,47.35,47.36,193386.0,39.8883,39.8883,39.8714,39.8799,193386.0
2019-08-28 12:45:00,47.36,47.38,47.35,47.37,47632.0,39.8799,39.8967,39.8714,39.8883,47632.0
2019-08-28 12:50:00,47.37,47.41,47.36,47.4,129309.0,39.8883,39.922,39.8799,39.9135,129309.0
2019-08-28 12:55:00,47.4,47.44,47.38,47.42,12769.0,39.9135,39.9472,39.8967,39.9304,12769.0
2019-08-28 13:00:00,47.43,47.43,47.38,47.4,41030.0,39.9388,39.9388,39.8967,39.9135,41030.0
2019-08-28 13:05:00,47.4,47.42,47.38,47.4,65463.0,39.9135,39.9304,39.8967,39.9135,65463.0
2019-08-28 13:10:00,47.4,47.4,47.36,47.37,175915.0,39.9135,39.9135,39.8799,39.8883,175915.0
2019-08-28 13:15:00,47.36,47.39,47.35,47.38,62868.0,39.8799,39.9051,39.8714,39.8967,62868.0
2019-08-28 13:20:00,47.38,47.42,47.38,47.4,40905.0,39.8967,39.9304,39.8967,39.9135,40905.0
2019-08-28 13:25:00,47.41,47.43,47.4,47.42,39138.0,39.922,39.9388,39.9135,39.9304,39138.0
2019-08-28 13:30:00,47.42,47.42,47.39,47.42,38197.0,39.9304,39.9304,39.9051,39.9304,38197.0
2019-08-28 13:35:00,47.41,47.45,47.41,47.44,16931.0,39.922,39.9556,39.922,39.9472,16931.0
2019-08-28 13:40:00,47.44,47.45,47.42,47.43,34206.0,39.9472,39.9556,39.9304,39.9388,34206.0
2019-08-28 13:45:00,47.43,47.47,47.42,47.46,33783.0,39.9388,39.9725,39.9304,39.9641,33783.0
2019-08-28 13:50:00,47.46,47.47,47.43,47.45,27855.0,39.9641,39.9725,39.9388,39.9556,27855.0
2019-08-28 13:55:00,47.44,47.45,47.41,47.42,43709.0,39.9472,39.9556,39.922,39.9304,43709.0
2019-08-28 14:00:00,47.42,47.44,47.41,47.42,38858.0,39.9304,39.9472,39.922,39.9304,38858.0
2019-08-28 14:05:00,47.41,47.42,47.4,47.42,93324.0,39.922,39.9304,39.9135,39.9304,93324.0
2019-08-28 14:10:00,47.43,47.43,47.41,47.42,25360.0,39.9388,39.9388,39.922,39.9304,25360.0
2019-08-28 14:15:00,47.42,47.44,47.41,47.44,43677.0,39.9304,39.9472,39.922,39.9472,43677.0
2019-08-28 14:20:00,47.43,47.44,47.42,47.43,36564.0,39.9388,39.9472,39.9304,39.9388,36564.0
2019-08-28 14:25:00,47.43,47.43,47.41,47.43,59180.0,39.9388,39.9388,39.922,39.9388,59180.0
2019-08-28 14:30:00,47.43,47.44,47.41,47.44,113059.0,39.9388,39.9472,39.922,39.9472,113059.0
2019-08-28 14:35:00,47.43,47.44,47.42,47.44,61612.0,39.9388,39.9472,39.9304,39.9472,61612.0
2019-08-28 14:40:00,47.43,47.44,47.4,47.41,86200.0,39.9388,39.9472,39.9135,39.922,86200.0
2019-08-28 14:45:00,47.42,47.44,47.41,47.44,131046.0,39.9304,39.9472,39.922,39.9472,131046.0
2019-08-28 14:50:00,47.44,47.45,47.42,47.44,57613.0,39.9472,39.9556,39.9304,39.9472,57613.0
2019-08-28 14:55:00,47.44,47.46,47.43,47.45,157567.0,39.9472,39.9641,39.9388,39.9556,157567.0
2019-08-28 15:00:00,47.44,47.44,47.43,47.44,35807.0,39.9472,39.9472,39.9388,39.9472,35807.0
2019-08-28 15:05:00,47.44,47.45,47.42,47.43,108459.0,39.9472,39.9556,39.9304,39.9388,108459.0
2019-08-28 15:10:00,47.43,47.44,47.42,47.43,60640.0,39.9388,39.9472,39.9304,39.9388,60640.0
2019-08-28 15:15:00,47.42,47.46,47.42,47.45,29528.0,39.9304,39.9641,39.9304,39.9556,29528.0
2019-08-28 15:20:00,47.45,47.46,47.41,47.42,53897.0,39.9556,39.9641,39.922,39.9304,53897.0
2019-08-28 15:25:00,47.41,47.43,47.4,47.4,130375.0,39.922,39.9388,39.9135,39.9135,130375.0
2019-08-28 15:30:00,47.4,47.42,47.38,47.42,188119.0,39.9135,39.9304,39.8967,39.9304,188119.0
2019-08-28 15:35:00,47.42,47.44,47.39,47.42,155982.0,39.9304,39.9472,39.9051,39.9304,155982.0
2019-08-28 15:40:00,47.43,47.44,47.4,47.41,50364.0,39.9388,39.9472,39.9135,39.922,50364.0
2019-08-28 15:45:00,47.41,47.44,47.41,47.43,112957.0,39.922,39.9472,39.922,39.9388,112957.0
2019-08-28 15:50:00,47.43,47.44,47.4,47.42,108484.0,39.9388,39.9472,39.9135,39.9304,108484.0
2019-08-28 15:55:00,47.41,47.43,47.37,47.4,465890.0,39.922,39.9388,39.8883,39.9135,465890.0
2019-08-29 09:30:00,47.68,47.78,47.67,47.78,162439.0,40.1493,40.2335,40.1409,40.2335,162439.0
2019-08-29 09:35:00,47.78,47.79,47.74,47.78,214181.0,40.2335,40.2419,40.1998,40.2335,214181.0
2019-08-29 09:40:00,47.78,47.8,47.74,47.75,411525.0,40.2335,40.2504,40.1998,40.2083,411525.0
2019-08-29 09:45:00,47.76,47.8,47.75,47.76,96269.0,40.2167,40.2504,40.2083,40.2167,96269.0
2019-08-29 09:50:00,47.76,47.8,47.74,47.8,107885.0,40.2167,40.2504,40.1998,40.2504,107885.0
2019-08-29 09:55:00,47.79,47.79,47.75,47.75,353052.0,40.2419,40.2419,40.2083,40.2083,353052.0
2019-08-29 10:00:00,47.76,47.76,47.71,47.72,162639.0,40.2167,40.2167,40.1746,40.183,162639.0
2019-08-29 10:05:00,47.72,47.77,47.71,47.76,39210.0,40.183,40.2251,40.1746,40.2167,39210.0
2019-08-29 10:10:00,47.76,47.76,47.71,47.73,130695.0,40.2167,40.2167,40.1746,40.1914,130695.0
2019-08-29 10:15:00,47.73,47.74,47.71,47.72,158700.0,40.1914,40.1998,40.1746,40.183,158700.0
2019-08-29 10:20:00,47.71,47.75,47.7,47.74,174309.0,40.1746,40.2083,40.1662,40.1998,174309.0
2019-08-29 10:25:00,47.73,47.74,47.71,47.73,21004.0,40.1914,40.1998,40.1746,40.1914,21004.0
2019-08-29 10:30:00,47.73,47.74,47.71,47.73,32175.0,40.1914,40.1998,40.1746,40.1914,32175.0
2019-08-29 10:35:00,47.73,47.73,47.53,47.64,562313.0,40.1914,40.1914,40.023,40.1156,562313.0
2019-08-29 10:40:00,47.63,47.69,47.63,47.66,107668.0,40.1072,40.1577,40.1072,40.1325,107668.0
2019-08-29 10:45:00,47.65,47.66,47.6,47.64,116373.0,40.1241,40.1325,40.082,40.1156,116373.0
2019-08-29 10:50:00,47.64,47.67,47.64,47.66,58022.0,40.1156,40.1409,40.1156,40.1325,58022.0
2019-08-29 10:55:00,47.66,47.68,47.63,47.68,38951.0,40.1325,40.1493,40.1072,40.1493,38951.0
2019-08-29 11:00:00,47.68,47.69,47.65,47.66,46452.0,40.1493,40.1577,40.1241,40.1325,46452.0
2019-08-29 11:05:00,47.67,47.71,47.67,47.69,197958.0,40.1409,40.1746,40.1409,40.1577,197958.0
2019-08-29 11:10:00,47.7,47.74,47.68,47.74,55089.0,40.1662,40.1998,40.1493,40.1998,55089.0
2019-08-29 11:15:00,47.73,47.75,47.72,47.74,37494.0,40.1914,40.2083,40.183,40.1998,37494.0
2019-08-29 11:20:00,47.75,47.83,47.74,47.82,57353.0,40.2083,40.2756,40.1998,40.2672,57353.0
2019-08-29 11:25:00,47.82,47.83,47.79,47.8,34412.0,40.2672,40.2756,40.2419,40.2504,34412.0
2019-08-29 11:30:00,47.8,47.85,47.79,47.84,62203.0,40.2504,40.2925,40.2419,40.284,62203.0
2019-08-29 11:35:00,47.84,47.85,47.82,47.82,34720.0,40.284,40.2925,40.2672,40.2672,34720.0
2019-08-29 11:40:00,47.82,47.83,47.81,47.83,14087.0,40.2672,40.2756,40.2588,40.2756,14087.0
2019-08-29 11:45:00,47.83,47.86,47.82,47.84,33640.0,40.2756,40.3009,40.2672,40.284,33640.0
2019-08-29 11:50:00,47.85,47.85,47.82,47.83,34326.0,40.2925,40.2925,40.2672,40.2756,34326.0
2019-08-29 11:55:00,47.82,47.85,47.8,47.83,56955.0,40.2672,40.2925,40.2504,40.2756,56955.0
2019-08-29 12:00:00,47.83,47.86,47.81,47.84,126738.0,40.2756,40.3009,40.2588,40.284,126738.0
2019-08-29 12:05:00,47.83,47.85,47.82,47.82,13528.0,40.2756,40.2925,40.2672,40.2672,13528.0
2019-08-29 12:10:00,47.83,47.85,47.83,47.84,24713.0,40.2756,40.2925,40.2756,40.284,24713.0
2019-08-29 12:15:00,47.83,47.84,47.82,47.84,72232.0,40.2756,40.284,40.2672,40.284,72232.0
2019-08-29 12:20:00,47.84,47.86,47.84,47.84,66866.0,40.284,40.3009,40.284,40.284,66866.0
2019-08-29 12:25:00,47.84,47.85,47.82,47.84,36490.0,40.284,40.2925,40.2672,40.284,36490.0
2019-08-29 12:30:00,47.83,47.86,47.83,47.86,13160.0,40.2756,40.3009,40.2756,40.3009,13160.0
2019-08-29 12:35:00,47.85,47.89,47.84,47.87,87471.0,40.2925,40.3261,40.284,40.3093,87471.0
2019-08-29 12:40:00,47.87,47.89,47.87,47.88,57354.0,40.3093,40.3261,40.3093,40.3177,57354.0
2019-08-29 12:45:00,47.87,47.89,47.87,47.87,16525.0,40.3093,40.3261,40.3093,40.3093,16525.0
2019-08-29 12:50:00,47.87,47.9,47.84,47.89,106744.0,40.3093,40.3346,40.284,40.3261,106744.0
2019-08-29 12:55:00,47.89,47.93,47.89,47.92,81768.0,40.3261,40.3598,40.3261,40.3514,81768.0
2019-08-29 13:00:00,47.92,47.94,47.91,47.93,1749326.0,40.3514,40.3683,40.343,40.3598,1749326.0
2019-08-29 13:05:00,47.93,47.93,47.9,47.91,27026.0,40.3598,40.3598,40.3346,40.343,27026.0
2019-08-29 13:10:00,47.9,47.91,47.89,47.9,85440.0,40.3346,40.343,40.3261,40.3346,85440.0
2019-08-29 13:15:00,47.9,47.93,47.89,47.93,33073.0,40.3346,40.3598,40.3261,40.3598,33073.0
2019-08-29 13:20:00,47.92,47.94,47.91,47.93,27557.0,40.3514,40.3683,40.343,40.3598,27557.0
2019-08-29 13:25:00,47.92,47.94,47.91,47.92,26215.0,40.3514,40.3683,40.343,40.3514,26215.0
2019-08-29 13:30:00,47.92,47.92,47.89,47.9,44517.0,40.3514,40.3514,40.3261,40.3346,44517.0
2019-08-29 13:35:00,47.9,47.94,47.89,47.94,102843.0,40.3346,40.3683,40.3261,40.3683,102843.0
2019-08-29 13:40:00,47.94,47.95,47.93,47.94,63075.0,40.3683,40.3767,40.3598,40.3683,63075.0
2019-08-29 13:45:00,47.93,47.94,47.92,47.93,21424.0,40.3598,40.3683,40.3514,40.3598,21424.0
2019-08-29 13:50:00,47.93,47.95,47.92,47.95,18992.0,40.3598,40.3767,40.3514,40.3767,18992.0
2019-08-29 13:55:00,47.94,47.94,47.91,47.93,65107.0,40.3683,40.3683,40.343,40.3598,65107.0
2019-08-29 14:00:00,47.93,47.95,47.92,47.94,39969.0,40.3598,40.3767,40.3514,40.3683,39969.0
2019-08-29 14:05:00,47.94,47.95,47.93,47.93,63125.0,40.3683,40.3767,40.3598,40.3598,63125.0
2019-08-29 14:10:00,47.94,47.96,47.93,47.95,28936.0,40.3683,40.3851,40.3598,40.3767,28936.0
2019-08-29 14:15:00,47.94,47.96,47.88,47.9,100212.0,40.3683,40.3851,40.3177,40.3346,100212.0
2019-08-29 14:20:00,47.9,47.91,47.88,47.91,215680.0,40.3346,40.343,40.3177,40.343,215680.0
2019-08-29 14:25:00,47.91,47.93,47.9,47.92,35282.0,40.343,40.3598,40.3346,40.3514,35282.0
2019-08-29 14:30:00,47.92,47.93,47.91,47.92,32263.0,40.3514,40.3598,40.343,40.3514,32263.0
2019-08-29 14:35:00,47.93,47.94,47.9,47.92,24347.0,40.3598,40.3683,40.3346,40.3514,24347.0
2019-08-29 14:40:00,47.92,47.93,47.9,47.91,38078.0,40.3514,40.3598,40.3346,40.343,38078.0
2019-08-29 14:45:00,47.91,47.92,47.89,47.9,42360.0,40.343,40.3514,40.3261,40.3346,42360.0
2019-08-29 14:50:00,47.9,47.91,47.89,47.9,17741.0,40.3346,40.343,40.3261,40.3346,17741.0
2019-08-29 14:55:00,47.9,47.91,47.89,47.89,21203.0,40.3346,40.343,40.3261,40.3261,21203.0
2019-08-29 15:00:00,47.89,47.9,47.88,47.89,52555.0,40.3261,40.3346,40.3177,40.3261,52555.0
2019-08-29 15:05:00,47.89,47.9,47.87,47.88,55935.0,40.3261,40.3346,40.3093,40.3177,55935.0
2019-08-29 15:10:00,47.89,47.89,47.88,47.88,26689.0,40.3261,40.3261,40.3177,40.3177,26689.0
2019-08-29 15:15:00,47.89,47.9,47.86,47.9,53262.0,40.3261,40.3346,40.3009,40.3346,53262.0
2019-08-29 15:20:00,47.9,47.9,47.85,47.85,279311.0,40.3346,40.3346,40.2925,40.2925,279311.0
2019-08-29 15:25:00,47.86,47.88,47.85,47.86,39532.0,40.3009,40.3177,40.2925,40.3009,39532.0
2019-08-29 15:30:00,47.87,47.9,47.87,47.89,60555.0,40.3093,40.3346,40.3093,40.3261,60555.0
2019-08-29 15:35:00,47.9,47.91,47.88,47.91,72092.0,40.3346,40.343,40.3177,40.343,72092.0
2019-08-29 15:40:00,47.91,47.92,47.89,47.89,33689.0,40.343,40.3514,40.3261,40.3261,33689.0
2019-08-29 15:45:00,47.9,47.91,47.89,47.89,196906.0,40.3346,40.343,40.3261,40.3261,196906.0
2019-08-29 15:50:00,47.89,47.92,47.88,47.91,500257.0,40.3261,40.3514,40.3177,40.343,500257.0
2019-08-29 15:55:00,47.91,47.92,47.86,47.92,846334.0,40.343,40.3514,40.3009,40.3514,846334.0
2019-08-30 09:30:00,48.31,48.31,48.25,48.27,210549.0,40.6798,40.6798,40.6293,40.6461,210549.0
2019-08-30 09:35:00,48.27,48.28,48.24,48.27,133103.0,40.6461,40.6546,40.6209,40.6461,133103.0
2019-08-30 09:40:00,48.27,48.28,48.22,48.22,198917.0,40.6461,40.6546,40.604,40.604,198917.0
2019-08-30 09:45:00,48.22,48.24,48.2,48.23,185060.0,40.604,40.6209,40.5872,40.6124,185060.0
2019-08-30 09:50:00,48.23,48.3,48.2,48.29,142307.0,40.6124,40.6714,40.5872,40.663,142307.0
2019-08-30 09:55:00,48.3,48.3,48.23,48.25,135096.0,40.6714,40.6714,40.6124,40.6293,135096.0
2019-08-30 10:00:00,48.26,48.3,48.25,48.28,110987.0,40.6377,40.6714,40.6293,40.6546,110987.0
2019-08-30 10:05:00,48.28,48.3,48.25,48.29,113304.0,40.6546,40.6714,40.6293,40.663,113304.0
2019-08-30 10:10:00,48.28,48.29,48.22,48.22,217193.0,40.6546,40.663,40.604,40.604,217193.0
2019-08-30 10:15:00,48.22,48.23,48.18,48.2,335014.0,40.604,40.6124,40.5703,40.5872,335014.0
2019-08-30 10:20:00,48.2,48.2,48.15,48.17,190768.0,40.5872,40.5872,40.5451,40.5619,190768.0
2019-08-30 10:25:00,48.16,48.18,48.13,48.15,166907.0,40.5535,40.5703,40.5282,40.5451,166907.0
2019-08-30 10:30:00,48.15,48.2,48.15,48.19,71206.0,40.5451,40.5872,40.5451,40.5788,71206.0
2019-08-30 10:35:00,48.18,48.2,48.16,48.2,87889.0,40.5703,40.5872,40.5535,40.5872,87889.0
2019-08-30 10:40:00,48.2,48.2,48.16,48.18,42622.0,40.5872,40.5872,40.5535,40.5703,42622.0
2019-08-30 10:45:00,48.18,48.21,48.16,48.2,100809.0,40.5703,40.5956,40.5535,40.5872,100809.0
2019-08-30 10:50:00,48.21,48.21,48.16,48.18,131894.0,40.5956,40.5956,40.5535,40.5703,131894.0
2019-08-30 10:55:00,48.18,48.22,48.16,48.18,161530.0,40.5703,40.604,40.5535,40.5703,161530.0
2019-08-30 11:00:00,48.19,48.2,48.07,48.09,296156.0,40.5788,40.5872,40.4777,40.4946,296156.0
2019-08-30 11:05:00,48.08,48.13,48.08,48.12,113285.0,40.4861,40.5282,40.4861,40.5198,113285.0
2019-08-30 11:10:00,48.12,48.13,48.05,48.08,256144.0,40.5198,40.5282,40.4609,40.4861,256144.0
2019-08-30 11:15:00,48.07,48.08,48.03,48.05,83313.0,40.4777,40.4861,40.444,40.4609,83313.0
2019-08-30 11:20:00,48.05,48.06,48.02,48.03,116569.0,40.4609,40.4693,40.4356,40.444,116569.0
2019-08-30 11:25:00,48.03,48.08,48.01,48.07,485984.0,40.444,40.4861,40.4272,40.4777,485984.0
2019-08-30 11:30:00,48.07,48.14,48.05,48.12,46094.0,40.4777,40.5367,40.4609,40.5198,46094.0
2019-08-30 11:35:00,48.12,48.14,48.09,48.1,126054.0,40.5198,40.5367,40.4946,40.503,126054.0
2019-08-30 11:40:00,48.09,48.12,48.09,48.12,192206.0,40.4946,40.5198,40.4946,40.5198,192206.0
2019-08-30 11:45:00,48.12,48.16,48.11,48.15,61127.0,40.5198,40.5535,40.5114,40.5451,61127.0
2019-08-30 11:50:00,48.16,48.16,48.14,48.15,29139.0,40.5535,40.5535,40.5367,40.5451,29139.0
2019-08-30 11:55:00,48.15,48.15,48.12,48.13,18253.0,40.5451,40.5451,40.5198,40.5282,18253.0
2019-08-30 12:00:00,48.14,48.15,48.13,48.14,26685.0,40.5367,40.5451,40.5282,40.5367,26685.0
2019-08-30 12:05:00,48.13,48.14,48.11,48.11,14106.0,40.5282,40.5367,40.5114,40.5114,14106.0
2019-08-30 12:10:00,48.11,48.16,48.11,48.15,54788.0,40.5114,40.5535,40.5114,40.5451,54788.0
2019-08-30 12:15:00,48.15,48.16,48.13,48.15,43359.0,40.5451,40.5535,40.5282,40.5451,43359.0
2019-08-30 12:20:00,48.15,48.16,48.14,48.14,60648.0,40.5451,40.5535,40.5367,40.5367,60648.0
2019-08-30 12:25:00,48.15,48.18,48.15,48.16,30100.0,40.5451,40.5703,40.5451,40.5535,30100.0
2019-08-30 12:30:00,48.16,48.17,48.13,48.15,35956.0,40.5535,40.5619,40.5282,40.5451,35956.0
2019-08-30 12:35:00,48.16,48.17,48.14,48.15,76376.0,40.5535,40.5619,40.5367,40.5451,76376.0
2019-08-30 12:40:00,48.15,48.15,48.13,48.14,86362.0,40.5451,40.5451,40.5282,40.5367,86362.0
2019-08-30 12:45:00,48.14,48.15,48.12,48.14,91796.0,40.5367,40.5451,40.5198,40.5367,91796.0
2019-08-30 12:50:00,48.14,48.14,48.11,48.13,54196.0,40.5367,40.5367,40.5114,40.5282,54196.0
2019-08-30 12:55:00,48.12,48.14,48.12,48.13,54950.0,40.5198,40.5367,40.5198,40.5282,54950.0
2019-08-30 13:00:00,48.13,48.13,48.11,48.12,48297.0,40.5282,40.5282,40.5114,40.5198,48297.0
2019-08-30 13:05:00,48.12,48.12,48.08,48.1,106811.0,40.5198,40.5198,40.4861,40.503,106811.0
2019-08-30 13:10:00,48.09,48.1,48.08,48.09,55560.0,40.4946,40.503,40.4861,40.4946,55560.0
2019-08-30 13:15:00,48.09,48.09,48.06,48.08,58134.0,40.4946,40.4946,40.4693,40.4861,58134.0
2019-08-30 13:20:00,48.08,48.1,48.06,48.07,183647.0,40.4861,40.503,40.4693,40.4777,183647.0
2019-08-30 13:25:00,48.07,48.09,48.06,48.07,58551.0,40.4777,40.4946,40.4693,40.4777,58551.0
2019-08-30 13:30:00,48.07,48.08,48.06,48.08,27659.0,40.4777,40.4861,40.4693,40.4861,27659.0
2019-08-30 13:35:00,48.07,48.08,48.05,48.06,127053.0,40.4777,40.4861,40.4609,40.4693,127053.0
2019-08-30 13:40:00,48.06,48.06,48.03,48.04,66811.0,40.4693,40.4693,40.444,40.4525,66811.0
2019-08-30 13:45:00,48.04,48.05,48.03,48.05,81448.0,40.4525,40.4609,40.444,40.4609,81448.0
2019-08-30 13:50:00,48.05,48.05,48.03,48.03,133557.0,40.4609,40.4609,40.444,40.444,133557.0
2019-08-30 13:55:00,48.03,48.05,48.02,48.03,36953.0,40.444,40.4609,40.4356,40.444,36953.0
2019-08-30 14:00:00,48.03,48.09,48.03,48.08,38939.0,40.444,40.4946,40.444,40.4861,38939.0
2019-08-30 14:05:00,48.08,48.1,48.06,48.09,80216.0,40.4861,40.503,40.4693,40.4946,80216.0
2019-08-30 14:10:00,48.1,48.11,48.09,48.11,70488.0,40.503,40.5114,40.4946,40.5114,70488.0
2019-08-30 14:15:00,48.1,48.12,48.1,48.12,41127.0,40.503,40.5198,40.503,40.5198,41127.0
2019-08-30 14:20:00,48.12,48.14,48.11,48.14,153300.0,40.5198,40.5367,40.5114,40.5367,153300.0
2019-08-30 14:25:00,48.14,48.18,48.14,48.18,251645.0,40.5367,40.5703,40.5367,40.5703,251645.0
2019-08-30 14:30:00,48.18,48.19,48.16,48.19,205671.0,40.5703,40.5788,40.5535,40.5788,205671.0
2019-08-30 14:35:00,48.18,48.2,48.17,48.2,34054.0,40.5703,40.5872,40.5619,40.5872,34054.0
2019-08-30 14:40:00,48.19,48.19,48.14,48.19,466691.0,40.5788,40.5788,40.5367,40.5788,466691.0
2019-08-30 14:45:00,48.18,48.19,48.14,48.15,101590.0,40.5703,40.5788,40.5367,40.5451,101590.0
2019-08-30 14:50:00,48.16,48.17,48.13,48.15,100258.0,40.5535,40.5619,40.5282,40.5451,100258.0
2019-08-30 14:55:00,48.15,48.18,48.14,48.16,167917.0,40.5451,40.5703,40.5367,40.5535,167917.0
2019-08-30 15:00:00,48.17,48.19,48.14,48.16,111931.0,40.5619,40.5788,40.5367,40.5535,111931.0
2019-08-30 15:05:00,48.17,48.18,48.16,48.18,115202.0,40.5619,40.5703,40.5535,40.5703,115202.0
2019-08-30 15:10:00,48.17,48.17,48.13,48.16,524694.0,40.5619,40.5619,40.5282,40.5535,524694.0
2019-08-30 15:15:00,48.17,48.18,48.14,48.15,91293.0,40.5619,40.5703,40.5367,40.5451,91293.0
2019-08-30 15:20:00,48.15,48.19,48.14,48.19,92435.0,40.5451,40.5788,40.5367,40.5788,92435.0
2019-08-30 15:25:00,48.18,48.22,48.17,48.21,44039.0,40.5703,40.604,40.5619,40.5956,44039.0
2019-08-30 15:30:00,48.21,48.24,48.2,48.23,171131.0,40.5956,40.6209,40.5872,40.6124,171131.0
2019-08-30 15:35:00,48.24,48.25,48.19,48.21,208662.0,40.6209,40.6293,40.5788,40.5956,208662.0
2019-08-30 15:40:00,48.2,48.22,48.18,48.19,310654.0,40.5872,40.604,40.5703,40.5788,310654.0
2019-08-30 15:45:00,48.2,48.21,48.19,48.19,114891.0,40.5872,40.5956,40.5788,40.5788,114891.0
2019-08-30 15:50:00,48.19,48.21,48.18,48.2,454597.0,40.5788,40.5956,40.5703,40.5872,454597.0
2019-08-30 15:55:00,48.2,48.3,48.19,48.27,1030932.0,40.5872,40.6714,40.5788,40.6461,1030932.0
2019-09-03 09:30:00,47.79,47.84,47.76,47.84,398976.0,40.2419,40.284,40.2167,40.284,398976.0
2019-09-03 09:35:00,47.86,47.91,47.86,47.9,433436.0,40.3009,40.343,40.3009,40.3346,433436.0
2019-09-03 09:40:00,47.91,47.92,47.86,47.92,254847.0,40.343,40.3514,40.3009,40.3514,254847.0
2019-09-03 09:45:00,47.92,47.94,47.86,47.89,152644.0,40.3514,40.3683,40.3009,40.3261,152644.0
2019-09-03 09:50:00,47.89,47.94,47.88,47.94,225118.0,40.3261,40.3683,40.3177,40.3683,225118.0
2019-09-03 09:55:00,47.94,47.95,47.91,47.92,103904.0,40.3683,40.3767,40.343,40.3514,103904.0
2019-09-03 10:00:00,47.91,47.93,47.82,47.84,731743.0,40.343,40.3598,40.2672,40.284,731743.0
2019-09-03 10:05:00,47.84,47.87,47.81,47.83,279348.0,40.284,40.3093,40.2588,40.2756,279348.0
2019-09-03 10:10:00,47.83,47.87,47.79,47.8,181130.0,40.2756,40.3093,40.2419,40.2504,181130.0
2019-09-03 10:15:00,47.79,47.85,47.78,47.84,96530.0,40.2419,40.2925,40.2335,40.284,96530.0
2019-09-03 10:20:00,47.84,47.87,47.82,47.83,201099.0,40.284,40.3093,40.2672,40.2756,201099.0
2019-09-03 10:25:00,47.82,47.85,47.78,47.84,77534.0,40.2672,40.2925,40.2335,40.284,77534.0
2019-09-03 10:30:00,47.84,47.85,47.79,47.82,745119.0,40.284,40.2925,40.2419,40.2672,745119.0
2019-09-03 10:35:00,47.81,47.85,47.8,47.84,59232.0,40.2588,40.2925,40.2504,40.284,59232.0
2019-09-03 10:40:00,47.84,47.93,47.83,47.9,279096.0,40.284,40.3598,40.2756,40.3346,279096.0
2019-09-03 10:45:00,47.9,47.93,47.88,47.91,138394.0,40.3346,40.3598,40.3177,40.343,138394.0
2019-09-03 10:50:00,47.92,47.99,47.9,47.97,211158.0,40.3514,40.4104,40.3346,40.3935,211158.0
2019-09-03 10:55:00,47.98,47.99,47.97,47.99,108754.0,40.4019,40.4104,40.3935,40.4104,108754.0
2019-09-03 11:00:00,47.99,48.0,47.95,47.95,71322.0,40.4104,40.4188,40.3767,40.3767,71322.0
2019-09-03 11:05:00,47.95,47.96,47.93,47.93,76776.0,40.3767,40.3851,40.3598,40.3598,76776.0
2019-09-03 11:10:00,47.94,47.94,47.85,47.86,88430.0,40.3683,40.3683,40.2925,40.3009,88430.0
2019-09-03 11:15:00,47.86,47.9,47.84,47.88,81545.0,40.3009,40.3346,40.284,40.3177,81545.0
2019-09-03 11:20:00,47.88,47.91,47.88,47.91,81834.0,40.3177,40.343,40.3177,40.343,81834.0
2019-09-03 11:25:00,47.91,47.95,47.88,47.91,157179.0,40.343,40.3767,40.3177,40.343,157179.0
2019-09-03 11:30:00,47.9,47.97,47.9,47.96,154779.0,40.3346,40.3935,40.3346,40.3851,154779.0
2019-09-03 11:35:00,47.96,47.98,47.95,47.96,187047.0,40.3851,40.4019,40.3767,40.3851,187047.0
2019-09-03 11:40:00,47.96,47.98,47.95,47.97,63767.0,40.3851,40.4019,40.3767,40.3935,63767.0
2019-09-03 11:45:00,47.97,48.01,47.93,47.98,105791.0,40.3935,40.4272,40.3598,40.4019,105791.0
2019-09-03 11:50:00,47.98,47.99,47.95,47.96,130363.0,40.4019,40.4104,40.3767,40.3851,130363.0
2019-09-03 11:55:00,47.96,47.96,47.91,47.92,92070.0,40.3851,40.3851,40.343,40.3514,92070.0
2019-09-03 12:00:00,47.92,47.94,47.9,47.93,112325.0,40.3514,40.3683,40.3346,40.3598,112325.0
2019-09-03 12:05:00,47.93,47.93,47.88,47.89,59664.0,40.3598,40.3598,40.3177,40.3261,59664.0
2019-09-03 12:10:00,47.89,47.91,47.89,47.9,49759.0,40.3261,40.343,40.3261,40.3346,49759.0
2019-09-03 12:15:00,47.9,47.93,47.89,47.93,126439.0,40.3346,40.3598,40.3261,40.3598,126439.0
2019-09-03 12:20:00,47.92,47.94,47.91,47.92,63528.0,40.3514,40.3683,40.343,40.3514,63528.0
2019-09-03 12:25:00,47.92,47.94,47.91,47.92,78079.0,40.3514,40.3683,40.343,40.3514,78079.0
2019-09-03 12:30:00,47.91,47.92,47.88,47.89,62187.0,40.343,40.3514,40.3177,40.3261,62187.0
2019-09-03 12:35:00,47.89,47.92,47.88,47.91,31128.0,40.3261,40.3514,40.3177,40.343,31128.0
2019-09-03 12:40:00,47.91,47.92,47.9,47.91,85673.0,40.343,40.3514,40.3346,40.343,85673.0
2019-09-03 12:45:00,47.9,47.94,47.89,47.93,46977.0,40.3346,40.3683,40.3261,40.3598,46977.0
2019-09-03 12:50:00,47.93,47.93,47.88,47.89,76884.0,40.3598,40.3598,40.3177,40.3261,76884.0
2019-09-03 12:55:00,47.89,47.91,47.88,47.9,43135.0,40.3261,40.343,40.3177,40.3346,43135.0
2019-09-03 13:00:00,47.9,47.92,47.89,47.91,73768.0,40.3346,40.3514,40.3261,40.343,73768.0
2019-09-03 13:05:00,47.9,47.93,47.89,47.91,92546.0,40.3346,40.3598,40.3261,40.343,92546.0
2019-09-03 13:10:00,47.91,47.94,47.91,47.94,53909.0,40.343,40.3683,40.343,40.3683,53909.0
2019-09-03 13:15:00,47.94,47.94,47.92,47.93,118641.0,40.3683,40.3683,40.3514,40.3598,118641.0
2019-09-03 13:20:00,47.93,47.93,47.91,47.92,36316.0,40.3598,40.3598,40.343,40.3514,36316.0
2019-09-03 13:25:00,47.91,47.94,47.91,47.93,57818.0,40.343,40.3683,40.343,40.3598,57818.0
2019-09-03 13:30:00,47.93,47.93,47.89,47.89,75926.0,40.3598,40.3598,40.3261,40.3261,75926.0
2019-09-03 13:35:00,47.89,47.9,47.87,47.9,53351.0,40.3261,40.3346,40.3093,40.3346,53351.0
2019-09-03 13:40:00,47.89,47.9,47.87,47.88,38071.0,40.3261,40.3346,40.3093,40.3177,38071.0
2019-09-03 13:45:00,47.88,47.89,47.86,47.89,76185.0,40.3177,40.3261,40.3009,40.3261,76185.0
2019-09-03 13:50:00,47.89,47.89,47.86,47.87,49120.0,40.3261,40.3261,40.3009,40.3093,49120.0
2019-09-03 13:55:00,47.88,47.89,47.87,47.89,48315.0,40.3177,40.3261,40.3093,40.3261,48315.0
2019-09-03 14:00:00,47.89,47.91,47.87,47.9,84539.0,40.3261,40.343,40.3093,40.3346,84539.0
2019-09-03 14:05:00,47.9,47.91,47.88,47.9,84080.0,40.3346,40.343,40.3177,40.3346,84080.0
2019-09-03 14:10:00,47.91,47.92,47.89,47.91,178553.0,40.343,40.3514,40.3261,40.343,178553.0
2019-09-03 14:15:00,47.91,47.91,47.88,47.89,56316.0,40.343,40.343,40.3177,40.3261,56316.0
2019-09-03 14:20:00,47.89,47.91,47.87,47.88,52403.0,40.3261,40.343,40.3093,40.3177,52403.0
2019-09-03 14:25:00,47.88,47.91,47.87,47.91,42934.0,40.3177,40.343,40.3093,40.343,42934.0
2019-09-03 14:30:00,47.9,47.93,47.89,47.91,81681.0,40.3346,40.3598,40.3261,40.343,81681.0
2019-09-03 14:35:00,47.92,47.92,47.89,47.91,152037.0,40.3514,40.3514,40.3261,40.343,152037.0
2019-09-03 14:40:00,47.91,47.91,47.88,47.9,82730.0,40.343,40.343,40.3177,40.3346,82730.0
2019-09-03 14:45:00,47.89,47.9,47.87,47.89,81799.0,40.3261,40.3346,40.3093,40.3261,81799.0
2019-09-03 14:50:00,47.9,47.91,47.87,47.88,63311.0,40.3346,40.343,40.3093,40.3177,63311.0
2019-09-03 14:55:00,47.88,47.89,47.86,47.89,89356.0,40.3177,40.3261,40.3009,40.3261,89356.0
2019-09-03 15:00:00,47.88,47.89,47.85,47.86,72968.0,40.3177,40.3261,40.2925,40.3009,72968.0
2019-09-03 15:05:00,47.86,47.87,47.85,47.87,54182.0,40.3009,40.3093,40.2925,40.3093,54182.0
2019-09-03 15:10:00,47.87,47.89,47.86,47.88,127098.0,40.3093,40.3261,40.3009,40.3177,127098.0
2019-09-03 15:15:00,47.87,47.91,47.87,47.91,79624.0,40.3093,40.343,40.3093,40.343,79624.0
2019-09-03 15:20:00,47.91,47.92,47.9,47.91,59494.0,40.343,40.3514,40.3346,40.343,59494.0
2019-09-03 15:25:00,47.91,47.92,47.9,47.91,121273.0,40.343,40.3514,40.3346,40.343,121273.0
2019-09-03 15:30:00,47.91,47.94,47.9,47.93,131198.0,40.343,40.3683,40.3346,40.3598,131198.0
2019-09-03 15:35:00,47.94,47.94,47.93,47.93,69599.0,40.3683,40.3683,40.3598,40.3598,69599.0
2019-09-03 15:40:00,47.94,47.94,47.92,47.93,126621.0,40.3683,40.3683,40.3514,40.3598,126621.0
2019-09-03 15:45:00,47.93,47.97,47.92,47.96,324512.0,40.3598,40.3935,40.3514,40.3851,324512.0
2019-09-03 15:50:00,47.96,48.0,47.96,48.0,420794.0,40.3851,40.4188,40.3851,40.4188,420794.0
2019-09-03 15:55:00,47.99,48.01,47.97,48.01,1178302.0,40.4104,40.4272,40.3935,40.4272,1178302.0
2019-09-04 09:30:00,48.63,48.66,48.55,48.59,419636.0,40.9493,40.9745,40.8819,40.9156,419636.0
2019-09-04 09:35:00,48.59,48.61,48.58,48.61,283289.0,40.9156,40.9324,40.9072,40.9324,283289.0
2019-09-04 09:40:00,48.61,48.65,48.59,48.61,266745.0,40.9324,40.9661,40.9156,40.9324,266745.0
2019-09-04 09:45:00,48.61,48.7,48.61,48.66,135782.0,40.9324,41.0082,40.9324,40.9745,135782.0
2019-09-04 09:50:00,48.66,48.67,48.62,48.63,92872.0,40.9745,40.983,40.9409,40.9493,92872.0
2019-09-04 09:55:00,48.63,48.67,48.62,48.66,264140.0,40.9493,40.983,40.9409,40.9745,264140.0
2019-09-04 10:00:00,48.66,48.69,48.65,48.66,110994.0,40.9745,40.9998,40.9661,40.9745,110994.0
2019-09-04 10:05:00,48.67,48.71,48.64,48.68,207073.0,40.983,41.0166,40.9577,40.9914,207073.0
2019-09-04 10:10:00,48.69,48.69,48.58,48.6,147848.0,40.9998,40.9998,40.9072,40.924,147848.0
2019-09-04 10:15:00,48.6,48.66,48.6,48.65,231249.0,40.924,40.9745,40.924,40.9661,231249.0
2019-09-04 10:20:00,48.66,48.69,48.65,48.68,79511.0,40.9745,40.9998,40.9661,40.9914,79511.0
2019-09-04 10:25:00,48.67,48.72,48.67,48.71,147196.0,40.983,41.0251,40.983,41.0166,147196.0
2019-09-04 10:30:00,48.7,48.73,48.69,48.71,66889.0,41.0082,41.0335,40.9998,41.0166,66889.0
2019-09-04 10:35:00,48.71,48.72,48.66,48.66,38905.0,41.0166,41.0251,40.9745,40.9745,38905.0
2019-09-04 10:40:00,48.67,48.69,48.66,48.69,106225.0,40.983,40.9998,40.9745,40.9998,106225.0
2019-09-04 10:45:00,48.69,48.7,48.66,48.7,89199.0,40.9998,41.0082,40.9745,41.0082,89199.0
2019-09-04 10:50:00,48.71,48.75,48.7,48.71,69969.0,41.0166,41.0503,41.0082,41.0166,69969.0
2019-09-04 10:55:00,48.7,48.72,48.68,48.72,69561.0,41.0082,41.0251,40.9914,41.0251,69561.0
2019-09-04 11:00:00,48.73,48.74,48.7,48.7,202213.0,41.0335,41.0419,41.0082,41.0082,202213.0
2019-09-04 11:05:00,48.71,48.71,48.68,48.7,49664.0,41.0166,41.0166,40.9914,41.0082,49664.0
2019-09-04 11:10:00,48.7,48.72,48.67,48.67,35919.0,41.0082,41.0251,40.983,40.983,35919.0
2019-09-04 11:15:00,48.67,48.71,48.67,48.71,40176.0,40.983,41.0166,40.983,41.0166,40176.0
2019-09-04 11:20:00,48.71,48.76,48.7,48.75,79583.0,41.0166,41.0587,41.0082,41.0503,79583.0
2019-09-04 11:25:00,48.75,48.77,48.72,48.77,169441.0,41.0503,41.0672,41.0251,41.0672,169441.0
2019-09-04 11:30:00,48.77,48.78,48.75,48.78,162560.0,41.0672,41.0756,41.0503,41.0756,162560.0
2019-09-04 11:35:00,48.79,48.79,48.76,48.77,34511.0,41.084,41.084,41.0587,41.0672,34511.0
2019-09-04 11:40:00,48.77,48.79,48.77,48.79,29739.0,41.0672,41.084,41.0672,41.084,29739.0
2019-09-04 11:45:00,48.78,48.79,48.77,48.78,40183.0,41.0756,41.084,41.0672,41.0756,40183.0
2019-09-04 11:50:00,48.78,48.79,48.76,48.78,133416.0,41.0756,41.084,41.0587,41.0756,133416.0
2019-09-04 11:55:00,48.77,48.77,48.74,48.75,34261.0,41.0672,41.0672,41.0419,41.0503,34261.0
2019-09-04 12:00:00,48.75,48.77,48.74,48.77,35528.0,41.0503,41.0672,41.0419,41.0672,35528.0
2019-09-04 12:05:00,48.76,48.77,48.75,48.76,26352.0,41.0587,41.0672,41.0503,41.0587,26352.0
2019-09-04 12:10:00,48.76,48.78,48.75,48.78,329864.0,41.0587,41.0756,41.0503,41.0756,329864.0
2019-09-04 12:15:00,48.77,48.77,48.72,48.73,56141.0,41.0672,41.0672,41.0251,41.0335,56141.0
2019-09-04 12:20:00,48.73,48.76,48.72,48.76,81752.0,41.0335,41.0587,41.0251,41.0587,81752.0
2019-09-04 12:25:00,48.76,48.78,48.75,48.77,29967.0,41.0587,41.0756,41.0503,41.0672,29967.0
2019-09-04 12:30:00,48.77,48.79,48.76,48.77,58007.0,41.0672,41.084,41.0587,41.0672,58007.0
2019-09-04 12:35:00,48.77,48.78,48.75,48.77,30015.0,41.0672,41.0756,41.0503,41.0672,30015.0
2019-09-04 12:40:00,48.77,48.79,48.76,48.78,25477.0,41.0672,41.084,41.0587,41.0756,25477.0
2019-09-04 12:45:00,48.78,48.83,48.77,48.83,34182.0,41.0756,41.1177,41.0672,41.1177,34182.0
2019-09-04 12:50:00,48.82,48.82,48.8,48.82,98777.0,41.1093,41.1093,41.0924,41.1093,98777.0
2019-09-04 12:55:00,48.82,48.83,48.81,48.83,52170.0,41.1093,41.1177,41.1008,41.1177,52170.0
2019-09-04 13:00:00,48.82,48.85,48.81,48.82,763808.0,41.1093,41.1345,41.1008,41.1093,763808.0
2019-09-04 13:05:00,48.82,48.82,48.8,48.82,55920.0,41.1093,41.1093,41.0924,41.1093,55920.0
2019-09-04 13:10:00,48.81,48.82,48.8,48.81,91302.0,41.1008,41.1093,41.0924,41.1008,91302.0
2019-09-04 13:15:00,48.8,48.81,48.79,48.8,35600.0,41.0924,41.1008,41.084,41.0924,35600.0
2019-09-04 13:20:00,48.8,48.81,48.79,48.8,185660.0,41.0924,41.1008,41.084,41.0924,185660.0
2019-09-04 13:25:00,48.8,48.81,48.78,48.8,48225.0,41.0924,41.1008,41.0756,41.0924,48225.0
2019-09-04 13:30:00,48.8,48.8,48.78,48.79,24736.0,41.0924,41.0924,41.0756,41.084,24736.0
2019-09-04 13:35:00,48.8,48.8,48.77,48.78,53828.0,41.0924,41.0924,41.0672,41.0756,53828.0
2019-09-04 13:40:00,48.78,48.78,48.75,48.75,146185.0,41.0756,41.0756,41.0503,41.0503,146185.0
2019-09-04 13:45:00,48.76,48.77,48.74,48.76,44301.0,41.0587,41.0672,41.0419,41.0587,44301.0
2019-09-04 13:50:00,48.76,48.77,48.74,48.75,34249.0,41.0587,41.0672,41.0419,41.0503,34249.0
2019-09-04 13:55:00,48.75,48.76,48.74,48.75,28819.0,41.0503,41.0587,41.0419,41.0503,28819.0
2019-09-04 14:00:00,48.74,48.77,48.73,48.77,79554.0,41.0419,41.0672,41.0335,41.0672,79554.0
2019-09-04 14:05:00,48.77,48.78,48.74,48.75,114387.0,41.0672,41.0756,41.0419,41.0503,114387.0
2019-09-04 14:10:00,48.75,48.75,48.72,48.74,40871.0,41.0503,41.0503,41.0251,41.0419,40871.0
2019-09-04 14:15:00,48.75,48.75,48.72,48.73,55287.0,41.0503,41.0503,41.0251,41.0335,55287.0
2019-09-04 14:20:00,48.74,48.76,48.73,48.76,52527.0,41.0419,41.0587,41.0335,41.0587,52527.0
2019-09-04 14:25:00,48.75,48.76,48.74,48.74,184696.0,41.0503,41.0587,41.0419,41.0419,184696.0
2019-09-04 14:30:00,48.75,48.77,48.74,48.76,52218.0,41.0503,41.0672,41.0419,41.0587,52218.0
2019-09-04 14:35:00,48.76,48.77,48.73,48.74,94114.0,41.0587,41.0672,41.0335,41.0419,94114.0
2019-09-04 14:40:00,48.74,48.76,48.74,48.75,39818.0,41.0419,41.0587,41.0419,41.0503,39818.0
2019-09-04 14:45:00,48.76,48.79,48.75,48.77,82668.0,41.0587,41.084,41.0503,41.0672,82668.0
2019-09-04 14:50:00,48.77,48.78,48.75,48.77,90125.0,41.0672,41.0756,41.0503,41.0672,90125.0
2019-09-04 14:55:00,48.77,48.79,48.76,48.77,513411.0,41.0672,41.084,41.0587,41.0672,513411.0
2019-09-04 15:00:00,48.77,48.79,48.76,48.78,128031.0,41.0672,41.084,41.0587,41.0756,128031.0
2019-09-04 15:05:00,48.78,48.79,48.77,48.79,77939.0,41.0756,41.084,41.0672,41.084,77939.0
2019-09-04 15:10:00,48.78,48.8,48.78,48.79,44013.0,41.0756,41.0924,41.0756,41.084,44013.0
2019-09-04 15:15:00,48.79,48.79,48.77,48.78,104577.0,41.084,41.084,41.0672,41.0756,104577.0
2019-09-04 15:20:00,48.78,48.79,48.76,48.78,129009.0,41.0756,41.084,41.0587,41.0756,129009.0
2019-09-04 15:25:00,48.79,48.8,48.78,48.79,83805.0,41.084,41.0924,41.0756,41.084,83805.0
2019-09-04 15:30:00,48.79,48.8,48.78,48.79,79883.0,41.084,41.0924,41.0756,41.084,79883.0
2019-09-04 15:35:00,48.79,48.8,48.77,48.77,146952.0,41.084,41.0924,41.0672,41.0672,146952.0
2019-09-04 15:40:00,48.78,48.78,48.77,48.77,137534.0,41.0756,41.0756,41.0672,41.0672,137534.0
2019-09-04 15:45:00,48.78,48.79,48.76,48.78,619220.0,41.0756,41.084,41.0587,41.0756,619220.0
2019-09-04 15:50:00,48.78,48.81,48.77,48.78,552839.0,41.0756,41.1008,41.0672,41.0756,552839.0
2019-09-04 15:55:00,48.78,48.81,48.76,48.81,422348.0,41.0756,41.1008,41.0587,41.1008,422348.0
2019-09-05 09:30:00,49.34,49.38,49.32,49.34,443571.0,41.5471,41.5808,41.5303,41.5471,443571.0
2019-09-05 09:35:00,49.35,49.4,49.35,49.39,173533.0,41.5556,41.5977,41.5556,41.5892,173533.0
2019-09-05 09:40:00,49.39,49.39,49.35,49.38,856449.0,41.5892,41.5892,41.5556,41.5808,856449.0
2019-09-05 09:45:00,49.38,49.45,49.35,49.4,1051305.0,41.5808,41.6398,41.5556,41.5977,1051305.0
2019-09-05 09:50:00,49.4,49.46,49.4,49.43,168480.0,41.5977,41.6482,41.5977,41.6229,168480.0
2019-09-05 09:55:00,49.44,49.45,49.4,49.4,96389.0,41.6313,41.6398,41.5977,41.5977,96389.0
2019-09-05 10:00:00,49.41,49.47,49.38,49.39,461682.0,41.6061,41.6566,41.5808,41.5892,461682.0
2019-09-05 10:05:00,49.4,49.43,49.36,49.42,128007.0,41.5977,41.6229,41.564,41.6145,128007.0
2019-09-05 10:10:00,49.41,49.43,49.4,49.41,101775.0,41.6061,41.6229,41.5977,41.6061,101775.0
2019-09-05 10:15:00,49.41,49.5,49.4,49.48,225755.0,41.6061,41.6819,41.5977,41.665,225755.0
2019-09-05 10:20:00,49.48,49.48,49.4,49.4,200776.0,41.665,41.665,41.5977,41.5977,200776.0
2019-09-05 10:25:00,49.4,49.4,49.35,49.39,298455.0,41.5977,41.5977,41.5556,41.5892,298455.0
2019-09-05 10:30:00,49.4,49.4,49.37,49.37,136451.0,41.5977,41.5977,41.5724,41.5724,136451.0
2019-09-05 10:35:00,49.38,49.42,49.37,49.39,211098.0,41.5808,41.6145,41.5724,41.5892,211098.0
2019-09-05 10:40:00,49.4,49.42,49.39,49.41,151584.0,41.5977,41.6145,41.5892,41.6061,151584.0
2019-09-05 10:45:00,49.42,49.43,49.35,49.36,101062.0,41.6145,41.6229,41.5556,41.564,101062.0
2019-09-05 10:50:00,49.36,49.38,49.35,49.36,59180.0,41.564,41.5808,41.5556,41.564,59180.0
2019-09-05 10:55:00,49.36,49.37,49.3,49.32,130691.0,41.564,41.5724,41.5134,41.5303,130691.0
2019-09-05 11:00:00,49.32,49.37,49.29,49.35,81651.0,41.5303,41.5724,41.505,41.5556,81651.0
2019-09-05 11:05:00,49.35,49.38,49.35,49.37,48623.0,41.5556,41.5808,41.5556,41.5724,48623.0
2019-09-05 11:10:00,49.37,49.38,49.32,49.34,81846.0,41.5724,41.5808,41.5303,41.5471,81846.0
2019-09-05 11:15:00,49.34,49.35,49.3,49.32,45482.0,41.5471,41.5556,41.5134,41.5303,45482.0
2019-09-05 11:20:00,49.31,49.32,49.29,49.31,48420.0,41.5219,41.5303,41.505,41.5219,48420.0
2019-09-05 11:25:00,49.31,49.37,49.3,49.36,82487.0,41.5219,41.5724,41.5134,41.564,82487.0
2019-09-05 11:30:00,49.36,49.39,49.34,49.39,79946.0,41.564,41.5892,41.5471,41.5892,79946.0
2019-09-05 11:35:00,49.39,49.41,49.38,49.39,127677.0,41.5892,41.6061,41.5808,41.5892,127677.0
2019-09-05 11:40:00,49.39,49.41,49.38,49.4,111604.0,41.5892,41.6061,41.5808,41.5977,111604.0
2019-09-05 11:45:00,49.39,49.4,49.36,49.39,105929.0,41.5892,41.5977,41.564,41.5892,105929.0
2019-09-05 11:50:00,49.4,49.4,49.38,49.4,70183.0,41.5977,41.5977,41.5808,41.5977,70183.0
2019-09-05 11:55:00,49.39,49.4,49.36,49.39,91954.0,41.5892,41.5977,41.564,41.5892,91954.0
2019-09-05 12:00:00,49.39,49.4,49.38,49.4,130084.0,41.5892,41.5977,41.5808,41.5977,130084.0
2019-09-05 12:05:00,49.4,49.41,49.35,49.36,140047.0,41.5977,41.6061,41.5556,41.564,140047.0
2019-09-05 12:10:00,49.37,49.39,49.36,49.38,71973.0,41.5724,41.5892,41.564,41.5808,71973.0
2019-09-05 12:15:00,49.38,49.39,49.37,49.37,98017.0,41.5808,41.5892,41.5724,41.5724,98017.0
2019-09-05 12:20:00,49.37,49.38,49.34,49.36,99275.0,41.5724,41.5808,41.5471,41.564,99275.0
2019-09-05 12:25:00,49.35,49.36,49.35,49.36,31088.0,41.5556,41.564,41.5556,41.564,31088.0
2019-09-05 12:30:00,49.35,49.37,49.35,49.37,33243.0,41.5556,41.5724,41.5556,41.5724,33243.0
2019-09-05 12:35:00,49.36,49.37,49.35,49.37,51683.0,41.564,41.5724,41.5556,41.5724,51683.0
2019-09-05 12:40:00,49.37,49.38,49.36,49.38,45985.0,41.5724,41.5808,41.564,41.5808,45985.0
2019-09-05 12:45:00,49.38,49.4,49.37,49.39,142279.0,41.5808,41.5977,41.5724,41.5892,142279.0
2019-09-05 12:50:00,49.38,49.4,49.38,49.39,101110.0,41.5808,41.5977,41.5808,41.5892,101110.0
2019-09-05 12:55:00,49.39,49.42,49.39,49.41,154605.0,41.5892,41.6145,41.5892,41.6061,154605.0
2019-09-05 13:00:00,49.42,49.43,49.37,49.38,176983.0,41.6145,41.6229,41.5724,41.5808,176983.0
2019-09-05 13:05:00,49.39,49.39,49.34,49.34,146420.0,41.5892,41.5892,41.5471,41.5471,146420.0
2019-09-05 13:10:00,49.34,49.36,49.34,49.35,45467.0,41.5471,41.564,41.5471,41.5556,45467.0
2019-09-05 13:15:00,49.35,49.36,49.34,49.35,94223.0,41.5556,41.564,41.5471,41.5556,94223.0
2019-09-05 13:20:00,49.35,49.37,49.35,49.36,55245.0,41.5556,41.5724,41.5556,41.564,55245.0
2019-09-05 13:25:00,49.36,49.38,49.35,49.38,57794.0,41.564,41.5808,41.5556,41.5808,57794.0
2019-09-05 13:30:00,49.37,49.38,49.36,49.36,80349.0,41.5724,41.5808,41.564,41.564,80349.0
2019-09-05 13:35:00,49.36,49.37,49.35,49.36,86571.0,41.564,41.5724,41.5556,41.564,86571.0
2019-09-05 13:40:00,49.36,49.37,49.35,49.36,74716.0,41.564,41.5724,41.5556,41.564,74716.0
2019-09-05 13:45:00,49.36,49.37,49.35,49.36,126637.0,41.564,41.5724,41.5556,41.564,126637.0
2019-09-05 13:50:00,49.36,49.39,49.36,49.38,120950.0,41.564,41.5892,41.564,41.5808,120950.0
2019-09-05 13:55:00,49.38,49.38,49.37,49.38,167072.0,41.5808,41.5808,41.5724,41.5808,167072.0
2019-09-05 14:00:00,49.38,49.38,49.36,49.37,144675.0,41.5808,41.5808,41.564,41.5724,144675.0
2019-09-05 14:05:00,49.37,49.38,49.36,49.37,81411.0,41.5724,41.5808,41.564,41.5724,81411.0
2019-09-05 14:10:00,49.36,49.37,49.35,49.37,143605.0,41.564,41.5724,41.5556,41.5724,143605.0
2019-09-05 14:15:00,49.36,49.38,49.36,49.37,59642.0,41.564,41.5808,41.564,41.5724,59642.0
2019-09-05 14:20:00,49.37,49.38,49.34,49.34,129021.0,41.5724,41.5808,41.5471,41.5471,129021.0
2019-09-05 14:25:00,49.34,49.37,49.34,49.37,102730.0,41.5471,41.5724,41.5471,41.5724,102730.0
2019-09-05 14:30:00,49.36,49.37,49.36,49.36,75099.0,41.564,41.5724,41.564,41.564,75099.0
2019-09-05 14:35:00,49.37,49.37,49.34,49.36,127449.0,41.5724,41.5724,41.5471,41.564,127449.0
2019-09-05 14:40:00,49.36,49.37,49.35,49.37,32712.0,41.564,41.5724,41.5556,41.5724,32712.0
2019-09-05 14:45:00,49.37,49.38,49.36,49.38,91383.0,41.5724,41.5808,41.564,41.5808,91383.0
2019-09-05 14:50:00,49.37,49.38,49.34,49.36,160679.0,41.5724,41.5808,41.5471,41.564,160679.0
2019-09-05 14:55:00,49.35,49.38,49.35,49.38,417614.0,41.5556,41.5808,41.5556,41.5808,417614.0
2019-09-05 15:00:00,49.38,49.41,49.37,49.37,651168.0,41.5808,41.6061,41.5724,41.5724,651168.0
2019-09-05 15:05:00,49.37,49.38,49.36,49.38,327257.0,41.5724,41.5808,41.564,41.5808,327257.0
2019-09-05 15:10:00,49.38,49.4,49.37,49.4,294203.0,41.5808,41.5977,41.5724,41.5977,294203.0
2019-09-05 15:15:00,49.4,49.41,49.4,49.41,138620.0,41.5977,41.6061,41.5977,41.6061,138620.0
2019-09-05 15:20:00,49.41,49.41,49.39,49.4,142035.0,41.6061,41.6061,41.5892,41.5977,142035.0
2019-09-05 15:25:00,49.4,49.42,49.4,49.41,182881.0,41.5977,41.6145,41.5977,41.6061,182881.0
2019-09-05 15:30:00,49.41,49.42,49.4,49.41,112001.0,41.6061,41.6145,41.5977,41.6061,112001.0
2019-09-05 15:35:00,49.42,49.42,49.4,49.4,121259.0,41.6145,41.6145,41.5977,41.5977,121259.0
2019-09-05 15:40:00,49.41,49.41,49.4,49.41,140920.0,41.6061,41.6061,41.5977,41.6061,140920.0
2019-09-05 15:45:00,49.4,49.41,49.36,49.37,492172.0,41.5977,41.6061,41.564,41.5724,492172.0
2019-09-05 15:50:00,49.37,49.39,49.34,49.38,542002.0,41.5724,41.5892,41.5471,41.5808,542002.0
2019-09-05 15:55:00,49.38,49.38,49.35,49.36,1400084.0,41.5808,41.5808,41.5556,41.564,1400084.0
2019-09-06 09:30:00,49.59,49.62,49.57,49.58,235799.0,41.7576,41.7829,41.7408,41.7492,235799.0
2019-09-06 09:35:00,49.57,49.58,49.54,49.57,99934.0,41.7408,41.7492,41.7155,41.7408,99934.0
2019-09-06 09:40:00,49.57,49.6,49.56,49.57,113194.0,41.7408,41.7661,41.7324,41.7408,113194.0
2019-09-06 09:45:00,49.57,49.68,49.54,49.67,179423.0,41.7408,41.8334,41.7155,41.825,179423.0
2019-09-06 09:50:00,49.67,49.69,49.64,49.65,204245.0,41.825,41.8419,41.7997,41.8082,204245.0
2019-09-06 09:55:00,49.64,49.65,49.61,49.63,200117.0,41.7997,41.8082,41.7745,41.7913,200117.0
2019-09-06 10:00:00,49.63,49.67,49.63,49.64,288602.0,41.7913,41.825,41.7913,41.7997,288602.0
2019-09-06 10:05:00,49.64,49.67,49.6,49.62,120598.0,41.7997,41.825,41.7661,41.7829,120598.0
2019-09-06 10:10:00,49.61,49.65,49.61,49.64,59856.0,41.7745,41.8082,41.7745,41.7997,59856.0
2019-09-06 10:15:00,49.65,49.66,49.6,49.6,103505.0,41.8082,41.8166,41.7661,41.7661,103505.0
2019-09-06 10:20:00,49.6,49.65,49.6,49.63,74915.0,41.7661,41.8082,41.7661,41.7913,74915.0
2019-09-06 10:25:00,49.63,49.64,49.58,49.59,122259.0,41.7913,41.7997,41.7492,41.7576,122259.0
2019-09-06 10:30:00,49.61,49.62,49.56,49.57,40465.0,41.7745,41.7829,41.7324,41.7408,40465.0
2019-09-06 10:35:00,49.58,49.59,49.57,49.58,34523.0,41.7492,41.7576,41.7408,41.7492,34523.0
2019-09-06 10:40:00,49.58,49.6,49.57,49.59,113626.0,41.7492,41.7661,41.7408,41.7576,113626.0
2019-09-06 10:45:00,49.59,49.61,49.58,49.6,138410.0,41.7576,41.7745,41.7492,41.7661,138410.0
2019-09-06 10:50:00,49.61,49.61,49.58,49.59,59323.0,41.7745,41.7745,41.7492,41.7576,59323.0
2019-09-06 10:55:00,49.59,49.61,49.57,49.61,61763.0,41.7576,41.7745,41.7408,41.7745,61763.0
2019-09-06 11:00:00,49.61,49.62,49.59,49.61,58502.0,41.7745,41.7829,41.7576,41.7745,58502.0
2019-09-06 11:05:00,49.61,49.63,49.59,49.61,33378.0,41.7745,41.7913,41.7576,41.7745,33378.0
2019-09-06 11:10:00,49.62,49.64,49.59,49.63,119421.0,41.7829,41.7997,41.7576,41.7913,119421.0
2019-09-06 11:15:00,49.63,49.65,49.62,49.64,73811.0,41.7913,41.8082,41.7829,41.7997,73811.0
2019-09-06 11:20:00,49.63,49.69,49.62,49.69,3514950.0,41.7913,41.8419,41.7829,41.8419,3514950.0
2019-09-06 11:25:00,49.68,49.69,49.66,49.67,601578.0,41.8334,41.8419,41.8166,41.825,601578.0
2019-09-06 11:30:00,49.66,49.67,49.63,49.66,401612.0,41.8166,41.825,41.7913,41.8166,401612.0
2019-09-06 11:35:00,49.66,49.68,49.65,49.67,81122.0,41.8166,41.8334,41.8082,41.825,81122.0
2019-09-06 11:40:00,49.66,49.67,49.65,49.66,110910.0,41.8166,41.825,41.8082,41.8166,110910.0
2019-09-06 11:45:00,49.66,49.68,49.65,49.66,59643.0,41.8166,41.8334,41.8082,41.8166,59643.0
2019-09-06 11:50:00,49.66,49.68,49.65,49.66,54003.0,41.8166,41.8334,41.8082,41.8166,54003.0
2019-09-06 11:55:00,49.66,49.67,49.63,49.65,70451.0,41.8166,41.825,41.7913,41.8082,70451.0
2019-09-06 12:00:00,49.65,49.66,49.62,49.65,38585.0,41.8082,41.8166,41.7829,41.8082,38585.0
2019-09-06 12:05:00,49.65,49.66,49.63,49.66,87457.0,41.8082,41.8166,41.7913,41.8166,87457.0
2019-09-06 12:10:00,49.65,49.66,49.63,49.64,24834.0,41.8082,41.8166,41.7913,41.7997,24834.0
2019-09-06 12:15:00,49.65,49.66,49.64,49.66,39762.0,41.8082,41.8166,41.7997,41.8166,39762.0
2019-09-06 12:20:00,49.66,49.67,49.64,49.64,54248.0,41.8166,41.825,41.7997,41.7997,54248.0
2019-09-06 12:25:00,49.64,49.66,49.62,49.65,72087.0,41.7997,41.8166,41.7829,41.8082,72087.0
2019-09-06 12:30:00,49.66,49.66,49.6,49.61,83408.0,41.8166,41.8166,41.7661,41.7745,83408.0
2019-09-06 12:35:00,49.61,49.62,49.58,49.6,26208.0,41.7745,41.7829,41.7492,41.7661,26208.0
2019-09-06 12:40:00,49.59,49.6,49.54,49.57,61160.0,41.7576,41.7661,41.7155,41.7408,61160.0
2019-09-06 12:45:00,49.56,49.56,49.52,49.54,54448.0,41.7324,41.7324,41.6987,41.7155,54448.0
2019-09-06 12:50:00,49.53,49.57,49.49,49.57,51729.0,41.7071,41.7408,41.6734,41.7408,51729.0
2019-09-06 12:55:00,49.57,49.61,49.56,49.59,53161.0,41.7408,41.7745,41.7324,41.7576,53161.0
2019-09-06 13:00:00,49.59,49.63,49.56,49.62,62884.0,41.7576,41.7913,41.7324,41.7829,62884.0
2019-09-06 13:05:00,49.61,49.61,49.56,49.56,29513.0,41.7745,41.7745,41.7324,41.7324,29513.0
2019-09-06 13:10:00,49.56,49.57,49.54,49.56,90734.0,41.7324,41.7408,41.7155,41.7324,90734.0
2019-09-06 13:15:00,49.56,49.57,49.53,49.55,27073.0,41.7324,41.7408,41.7071,41.724,27073.0
2019-09-06 13:20:00,49.55,49.58,49.54,49.56,23408.0,41.724,41.7492,41.7155,41.7324,23408.0
2019-09-06 13:25:00,49.57,49.59,49.56,49.57,42695.0,41.7408,41.7576,41.7324,41.7408,42695.0
2019-09-06 13:30:00,49.57,49.6,49.57,49.59,89429.0,41.7408,41.7661,41.7408,41.7576,89429.0
2019-09-06 13:35:00,49.59,49.59,49.57,49.57,72230.0,41.7576,41.7576,41.7408,41.7408,72230.0
2019-09-06 13:40:00,49.57,49.6,49.56,49.57,97320.0,41.7408,41.7661,41.7324,41.7408,97320.0
2019-09-06 13:45:00,49.57,49.6,49.56,49.59,84965.0,41.7408,41.7661,41.7324,41.7576,84965.0
2019-09-06 13:50:00,49.6,49.61,49.58,49.59,97855.0,41.7661,41.7745,41.7492,41.7576,97855.0
2019-09-06 13:55:00,49.59,49.61,49.58,49.61,189171.0,41.7576,41.7745,41.7492,41.7745,189171.0
2019-09-06 14:00:00,49.61,49.62,49.57,49.59,152377.0,41.7745,41.7829,41.7408,41.7576,152377.0
2019-09-06 14:05:00,49.58,49.59,49.56,49.57,88498.0,41.7492,41.7576,41.7324,41.7408,88498.0
2019-09-06 14:10:00,49.57,49.57,49.56,49.57,60840.0,41.7408,41.7408,41.7324,41.7408,60840.0
2019-09-06 14:15:00,49.56,49.57,49.55,49.56,82367.0,41.7324,41.7408,41.724,41.7324,82367.0
2019-09-06 14:20:00,49.55,49.56,49.54,49.54,140869.0,41.724,41.7324,41.7155,41.7155,140869.0
2019-09-06 14:25:00,49.55,49.57,49.54,49.55,123638.0,41.724,41.7408,41.7155,41.724,123638.0
2019-09-06 14:30:00,49.55,49.58,49.54,49.57,218903.0,41.724,41.7492,41.7155,41.7408,218903.0
2019-09-06 14:35:00,49.57,49.57,49.54,49.54,71226.0,41.7408,41.7408,41.7155,41.7155,71226.0
2019-09-06 14:40:00,49.55,49.55,49.53,49.54,84309.0,41.724,41.724,41.7071,41.7155,84309.0
2019-09-06 14:45:00,49.54,49.55,49.53,49.55,138978.0,41.7155,41.724,41.7071,41.724,138978.0
2019-09-06 14:50:00,49.54,49.55,49.52,49.53,104671.0,41.7155,41.724,41.6987,41.7071,104671.0
2019-09-06 14:55:00,49.53,49.54,49.52,49.53,94117.0,41.7071,41.7155,41.6987,41.7071,94117.0
2019-09-06 15:00:00,49.54,49.54,49.52,49.53,161207.0,41.7155,41.7155,41.6987,41.7071,161207.0
2019-09-06 15:05:00,49.53,49.54,49.52,49.52,38255.0,41.7071,41.7155,41.6987,41.6987,38255.0
2019-09-06 15:10:00,49.52,49.53,49.52,49.53,61519.0,41.6987,41.7071,41.6987,41.7071,61519.0
2019-09-06 15:15:00,49.53,49.54,49.51,49.52,35019.0,41.7071,41.7155,41.6903,41.6987,35019.0
2019-09-06 15:20:00,49.53,49.54,49.51,49.54,55886.0,41.7071,41.7155,41.6903,41.7155,55886.0
2019-09-06 15:25:00,49.53,49.54,49.52,49.53,59798.0,41.7071,41.7155,41.6987,41.7071,59798.0
2019-09-06 15:30:00,49.53,49.57,49.52,49.55,244710.0,41.7071,41.7408,41.6987,41.724,244710.0
2019-09-06 15:35:00,49.55,49.56,49.53,49.53,82168.0,41.724,41.7324,41.7071,41.7071,82168.0
2019-09-06 15:40:00,49.53,49.54,49.51,49.52,63586.0,41.7071,41.7155,41.6903,41.6987,63586.0
2019-09-06 15:45:00,49.52,49.54,49.52,49.53,199126.0,41.6987,41.7155,41.6987,41.7071,199126.0
2019-09-06 15:50:00,49.53,49.54,49.52,49.53,100967.0,41.7071,41.7155,41.6987,41.7071,100967.0
2019-09-06 15:55:00,49.52,49.56,49.49,49.55,984126.0,41.6987,41.7324,41.6734,41.724,984126.0
2019-09-09 09:30:00,49.65,49.69,49.62,49.64,154462.0,41.8082,41.8419,41.7829,41.7997,154462.0
2019-09-09 09:35:00,49.63,49.65,49.61,49.62,135190.0,41.7913,41.8082,41.7745,41.7829,135190.0
2019-09-09 09:40:00,49.63,49.69,49.62,49.68,107767.0,41.7913,41.8419,41.7829,41.8334,107767.0
2019-09-09 09:45:00,49.68,49.7,49.67,49.7,117816.0,41.8334,41.8503,41.825,41.8503,117816.0
2019-09-09 09:50:00,49.71,49.72,49.68,49.69,112758.0,41.8587,41.8671,41.8334,41.8419,112758.0
2019-09-09 09:55:00,49.69,49.7,49.66,49.68,49864.0,41.8419,41.8503,41.8166,41.8334,49864.0
2019-09-09 10:00:00,49.68,49.72,49.67,49.71,67329.0,41.8334,41.8671,41.825,41.8587,67329.0
2019-09-09 10:05:00,49.72,49.76,49.71,49.76,139721.0,41.8671,41.9008,41.8587,41.9008,139721.0
2019-09-09 10:10:00,49.76,49.79,49.74,49.77,166818.0,41.9008,41.9261,41.884,41.9092,166818.0
2019-09-09 10:15:00,49.77,49.79,49.76,49.78,217171.0,41.9092,41.9261,41.9008,41.9176,217171.0
2019-09-09 10:20:00,49.78,49.78,49.71,49.75,291316.0,41.9176,41.9176,41.8587,41.8924,291316.0
2019-09-09 10:25:00,49.76,49.76,49.72,49.74,125853.0,41.9008,41.9008,41.8671,41.884,125853.0
2019-09-09 10:30:00,49.74,49.75,49.72,49.75,387261.0,41.884,41.8924,41.8671,41.8924,387261.0
2019-09-09 10:35:00,49.75,49.75,49.72,49.73,438671.0,41.8924,41.8924,41.8671,41.8755,438671.0
2019-09-09 10:40:00,49.73,49.75,49.72,49.73,121564.0,41.8755,41.8924,41.8671,41.8755,121564.0
2019-09-09 10:45:00,49.73,49.75,49.71,49.73,102799.0,41.8755,41.8924,41.8587,41.8755,102799.0
2019-09-09 10:50:00,49.72,49.75,49.72,49.74,81117.0,41.8671,41.8924,41.8671,41.884,81117.0
2019-09-09 10:55:00,49.73,49.76,49.73,49.75,243038.0,41.8755,41.9008,41.8755,41.8924,243038.0
2019-09-09 11:00:00,49.75,49.76,49.72,49.74,266421.0,41.8924,41.9008,41.8671,41.884,266421.0
2019-09-09 11:05:00,49.74,49.75,49.72,49.75,217645.0,41.884,41.8924,41.8671,41.8924,217645.0
2019-09-09 11:10:00,49.75,49.77,49.72,49.77,176978.0,41.8924,41.9092,41.8671,41.9092,176978.0
2019-09-09 11:15:00,49.76,49.77,49.75,49.76,84433.0,41.9008,41.9092,41.8924,41.9008,84433.0
2019-09-09 11:20:00,49.77,49.79,49.76,49.78,1289112.0,41.9092,41.9261,41.9008,41.9176,1289112.0
2019-09-09 11:25:00,49.78,49.81,49.77,49.8,76183.0,41.9176,41.9429,41.9092,41.9345,76183.0
2019-09-09 11:30:00,49.81,49.82,49.79,49.8,129985.0,41.9429,41.9513,41.9261,41.9345,129985.0
2019-09-09 11:35:00,49.8,49.81,49.79,49.8,50044.0,41.9345,41.9429,41.9261,41.9345,50044.0
2019-09-09 11:40:00,49.81,49.81,49.76,49.77,74862.0,41.9429,41.9429,41.9008,41.9092,74862.0
2019-09-09 11:45:00,49.77,49.79,49.76,49.78,74095.0,41.9092,41.9261,41.9008,41.9176,74095.0
2019-09-09 11:50:00,49.78,49.79,49.77,49.78,51424.0,41.9176,41.9261,41.9092,41.9176,51424.0
2019-09-09 11:55:00,49.78,49.79,49.76,49.79,118318.0,41.9176,41.9261,41.9008,41.9261,118318.0
2019-09-09 12:00:00,49.79,49.8,49.76,49.77,192884.0,41.9261,41.9345,41.9008,41.9092,192884.0
2019-09-09 12:05:00,49.76,49.77,49.75,49.75,83456.0,41.9008,41.9092,41.8924,41.8924,83456.0
2019-09-09 12:10:00,49.76,49.76,49.72,49.73,344316.0,41.9008,41.9008,41.8671,41.8755,344316.0
2019-09-09 12:15:00,49.72,49.73,49.7,49.7,213476.0,41.8671,41.8755,41.8503,41.8503,213476.0
2019-09-09 12:20:00,49.7,49.71,49.67,49.68,79877.0,41.8503,41.8587,41.825,41.8334,79877.0
2019-09-09 12:25:00,49.68,49.68,49.62,49.63,161456.0,41.8334,41.8334,41.7829,41.7913,161456.0
2019-09-09 12:30:00,49.63,49.63,49.6,49.62,85958.0,41.7913,41.7913,41.7661,41.7829,85958.0
2019-09-09 12:35:00,49.61,49.61,49.54,49.56,185229.0,41.7745,41.7745,41.7155,41.7324,185229.0
2019-09-09 12:40:00,49.56,49.59,49.55,49.59,107995.0,41.7324,41.7576,41.724,41.7576,107995.0
2019-09-09 12:45:00,49.59,49.6,49.58,49.58,40582.0,41.7576,41.7661,41.7492,41.7492,40582.0
2019-09-09 12:50:00,49.58,49.63,49.57,49.62,1219359.0,41.7492,41.7913,41.7408,41.7829,1219359.0
2019-09-09 12:55:00,49.62,49.64,49.62,49.63,40865.0,41.7829,41.7997,41.7829,41.7913,40865.0
2019-09-09 13:00:00,49.64,49.65,49.61,49.63,171347.0,41.7997,41.8082,41.7745,41.7913,171347.0
2019-09-09 13:05:00,49.64,49.65,49.61,49.65,181296.0,41.7997,41.8082,41.7745,41.8082,181296.0
2019-09-09 13:10:00,49.65,49.66,49.63,49.64,33668.0,41.8082,41.8166,41.7913,41.7997,33668.0
2019-09-09 13:15:00,49.64,49.66,49.63,49.65,28309.0,41.7997,41.8166,41.7913,41.8082,28309.0
2019-09-09 13:20:00,49.65,49.65,49.62,49.63,32104.0,41.8082,41.8082,41.7829,41.7913,32104.0
2019-09-09 13:25:00,49.63,49.65,49.62,49.64,106697.0,41.7913,41.8082,41.7829,41.7997,106697.0
2019-09-09 13:30:00,49.63,49.64,49.61,49.61,45523.0,41.7913,41.7997,41.7745,41.7745,45523.0
2019-09-09 13:35:00,49.62,49.63,49.59,49.63,72253.0,41.7829,41.7913,41.7576,41.7913,72253.0
2019-09-09 13:40:00,49.63,49.64,49.62,49.64,90921.0,41.7913,41.7997,41.7829,41.7997,90921.0
2019-09-09 13:45:00,49.64,49.66,49.63,49.66,71727.0,41.7997,41.8166,41.7913,41.8166,71727.0
2019-09-09 13:50:00,49.66,49.69,49.65,49.68,371740.0,41.8166,41.8419,41.8082,41.8334,371740.0
2019-09-09 13:55:00,49.68,49.69,49.67,49.67,33510.0,41.8334,41.8419,41.825,41.825,33510.0
2019-09-09 14:00:00,49.68,49.68,49.66,49.67,67079.0,41.8334,41.8334,41.8166,41.825,67079.0
2019-09-09 14:05:00,49.68,49.68,49.65,49.65,72312.0,41.8334,41.8334,41.8082,41.8082,72312.0
2019-09-09 14:10:00,49.66,49.66,49.64,49.66,34901.0,41.8166,41.8166,41.7997,41.8166,34901.0
2019-09-09 14:15:00,49.66,49.67,49.65,49.65,40802.0,41.8166,41.825,41.8082,41.8082,40802.0
2019-09-09 14:20:00,49.65,49.66,49.63,49.64,76542.0,41.8082,41.8166,41.7913,41.7997,76542.0
2019-09-09 14:25:00,49.64,49.66,49.64,49.66,47105.0,41.7997,41.8166,41.7997,41.8166,47105.0
2019-09-09 14:30:00,49.65,49.67,49.63,49.67,128873.0,41.8082,41.825,41.7913,41.825,128873.0
2019-09-09 14:35:00,49.66,49.66,49.63,49.65,54979.0,41.8166,41.8166,41.7913,41.8082,54979.0
2019-09-09 14:40:00,49.64,49.67,49.64,49.66,83893.0,41.7997,41.825,41.7997,41.8166,83893.0
2019-09-09 14:45:00,49.66,49.67,49.64,49.64,55048.0,41.8166,41.825,41.7997,41.7997,55048.0
2019-09-09 14:50:00,49.64,49.65,49.62,49.62,67598.0,41.7997,41.8082,41.7829,41.7829,67598.0
2019-09-09 14:55:00,49.62,49.64,49.62,49.64,33575.0,41.7829,41.7997,41.7829,41.7997,33575.0
2019-09-09 15:00:00,49.63,49.66,49.62,49.66,93193.0,41.7913,41.8166,41.7829,41.8166,93193.0
2019-09-09 15:05:00,49.66,49.66,49.63,49.63,73606.0,41.8166,41.8166,41.7913,41.7913,73606.0
2019-09-09 15:10:00,49.64,49.68,49.63,49.66,88086.0,41.7997,41.8334,41.7913,41.8166,88086.0
2019-09-09 15:15:00,49.67,49.67,49.65,49.67,55500.0,41.825,41.825,41.8082,41.825,55500.0
2019-09-09 15:20:00,49.68,49.68,49.66,49.67,38320.0,41.8334,41.8334,41.8166,41.825,38320.0
2019-09-09 15:25:00,49.67,49.67,49.65,49.65,43585.0,41.825,41.825,41.8082,41.8082,43585.0
2019-09-09 15:30:00,49.65,49.66,49.63,49.64,60519.0,41.8082,41.8166,41.7913,41.7997,60519.0
2019-09-09 15:35:00,49.63,49.64,49.62,49.64,75783.0,41.7913,41.7997,41.7829,41.7997,75783.0
2019-09-09 15:40:00,49.64,49.65,49.63,49.64,34666.0,41.7997,41.8082,41.7913,41.7997,34666.0
2019-09-09 15:45:00,49.64,49.67,49.63,49.66,90572.0,41.7997,41.825,41.7913,41.8166,90572.0
2019-09-09 15:50:00,49.66,49.71,49.65,49.7,129468.0,41.8166,41.8587,41.8082,41.8503,129468.0
2019-09-09 15:55:00,49.69,49.72,49.68,49.69,245852.0,41.8419,41.8671,41.8334,41.8419,245852.0
2019-09-10 09:30:00,49.63,49.64,49.54,49.57,254529.0,41.7913,41.7997,41.7155,41.7408,254529.0
2019-09-10 09:35:00,49.56,49.58,49.53,49.53,126121.0,41.7324,41.7492,41.7071,41.7071,126121.0
2019-09-10 09:40:00,49.52,49.53,49.46,49.49,310609.0,41.6987,41.7071,41.6482,41.6734,310609.0
2019-09-10 09:45:00,49.49,49.55,49.48,49.51,187281.0,41.6734,41.724,41.665,41.6903,187281.0
2019-09-10 09:50:00,49.51,49.52,49.46,49.47,69292.0,41.6903,41.6987,41.6482,41.6566,69292.0
2019-09-10 09:55:00,49.46,49.51,49.44,49.51,269357.0,41.6482,41.6903,41.6313,41.6903,269357.0
2019-09-10 10:00:00,49.51,49.51,49.48,49.51,101037.0,41.6903,41.6903,41.665,41.6903,101037.0
2019-09-10 10:05:00,49.5,49.51,49.46,49.48,192190.0,41.6819,41.6903,41.6482,41.665,192190.0
2019-09-10 10:10:00,49.48,49.49,49.45,49.48,122569.0,41.665,41.6734,41.6398,41.665,122569.0
2019-09-10 10:15:00,49.48,49.52,49.48,49.5,92259.0,41.665,41.6987,41.665,41.6819,92259.0
2019-09-10 10:20:00,49.5,49.54,49.48,49.52,63334.0,41.6819,41.7155,41.665,41.6987,63334.0
2019-09-10 10:25:00,49.53,49.56,49.51,49.55,107274.0,41.7071,41.7324,41.6903,41.724,107274.0
2019-09-10 10:30:00,49.55,49.56,49.52,49.55,118196.0,41.724,41.7324,41.6987,41.724,118196.0
2019-09-10 10:35:00,49.55,49.58,49.53,49.54,146577.0,41.724,41.7492,41.7071,41.7155,146577.0
2019-09-10 10:40:00,49.54,49.57,49.53,49.55,131413.0,41.7155,41.7408,41.7071,41.724,131413.0
2019-09-10 10:45:00,49.56,49.59,49.54,49.58,61749.0,41.7324,41.7576,41.7155,41.7492,61749.0
2019-09-10 10:50:00,49.58,49.59,49.55,49.55,53320.0,41.7492,41.7576,41.724,41.724,53320.0
2019-09-10 10:55:00,49.56,49.57,49.54,49.57,144300.0,41.7324,41.7408,41.7155,41.7408,144300.0
2019-09-10 11:00:00,49.57,49.62,49.56,49.6,128274.0,41.7408,41.7829,41.7324,41.7661,128274.0
2019-09-10 11:05:00,49.61,49.62,49.59,49.62,72646.0,41.7745,41.7829,41.7576,41.7829,72646.0
2019-09-10 11:10:00,49.62,49.64,49.6,49.63,81086.0,41.7829,41.7997,41.7661,41.7913,81086.0
2019-09-10 11:15:00,49.64,49.64,49.61,49.62,150142.0,41.7997,41.7997,41.7745,41.7829,150142.0
2019-09-10 11:20:00,49.61,49.62,49.59,49.6,60748.0,41.7745,41.7829,41.7576,41.7661,60748.0
2019-09-10 11:25:00,49.6,49.61,49.56,49.57,31093.0,41.7661,41.7745,41.7324,41.7408,31093.0
2019-09-10 11:30:00,49.56,49.59,49.55,49.58,42946.0,41.7324,41.7576,41.724,41.7492,42946.0
2019-09-10 11:35:00,49.57,49.6,49.57,49.59,61998.0,41.7408,41.7661,41.7408,41.7576,61998.0
2019-09-10 11:40:00,49.59,49.59,49.56,49.57,62254.0,41.7576,41.7576,41.7324,41.7408,62254.0
2019-09-10 11:45:00,49.56,49.71,49.56,49.69,245987.0,41.7324,41.8587,41.7324,41.8419,245987.0
2019-09-10 11:50:00,49.7,49.76,49.69,49.75,107684.0,41.8503,41.9008,41.8419,41.8924,107684.0
2019-09-10 11:55:00,49.75,49.75,49.69,49.72,41012.0,41.8924,41.8924,41.8419,41.8671,41012.0
2019-09-10 12:00:00,49.72,49.73,49.66,49.67,79137.0,41.8671,41.8755,41.8166,41.825,79137.0
2019-09-10 12:05:00,49.67,49.7,49.66,49.7,120678.0,41.825,41.8503,41.8166,41.8503,120678.0
2019-09-10 12:10:00,49.69,49.74,49.69,49.73,31200.0,41.8419,41.884,41.8419,41.8755,31200.0
2019-09-10 12:15:00,49.73,49.76,49.72,49.75,33414.0,41.8755,41.9008,41.8671,41.8924,33414.0
2019-09-10 12:20:00,49.75,49.8,49.74,49.79,160770.0,41.8924,41.9345,41.884,41.9261,160770.0
2019-09-10 12:25:00,49.79,49.8,49.77,49.8,97676.0,41.9261,41.9345,41.9092,41.9345,97676.0
2019-09-10 12:30:00,49.79,49.79,49.75,49.76,55659.0,41.9261,41.9261,41.8924,41.9008,55659.0
2019-09-10 12:35:00,49.76,49.77,49.74,49.74,28875.0,41.9008,41.9092,41.884,41.884,28875.0
2019-09-10 12:40:00,49.75,49.75,49.73,49.74,53800.0,41.8924,41.8924,41.8755,41.884,53800.0
2019-09-10 12:45:00,49.74,49.77,49.74,49.77,35141.0,41.884,41.9092,41.884,41.9092,35141.0
2019-09-10 12:50:00,49.77,49.78,49.76,49.77,80816.0,41.9092,41.9176,41.9008,41.9092,80816.0
2019-09-10 12:55:00,49.78,49.78,49.74,49.75,46293.0,41.9176,41.9176,41.884,41.8924,46293.0
2019-09-10 13:00:00,49.75,49.75,49.71,49.72,156229.0,41.8924,41.8924,41.8587,41.8671,156229.0
2019-09-10 13:05:00,49.71,49.72,49.68,49.69,120239.0,41.8587,41.8671,41.8334,41.8419,120239.0
2019-09-10 13:10:00,49.69,49.7,49.68,49.7,56734.0,41.8419,41.8503,41.8334,41.8503,56734.0
2019-09-10 13:15:00,49.71,49.71,49.64,49.68,104782.0,41.8587,41.8587,41.7997,41.8334,104782.0
2019-09-10 13:20:00,49.67,49.7,49.66,49.69,53072.0,41.825,41.8503,41.8166,41.8419,53072.0
2019-09-10 13:25:00,49.68,49.69,49.67,49.68,43451.0,41.8334,41.8419,41.825,41.8334,43451.0
2019-09-10 13:30:00,49.68,49.7,49.67,49.68,38552.0,41.8334,41.8503,41.825,41.8334,38552.0
2019-09-10 13:35:00,49.68,49.68,49.67,49.68,19543.0,41.8334,41.8334,41.825,41.8334,19543.0
2019-09-10 13:40:00,49.68,49.68,49.65,49.66,82280.0,41.8334,41.8334,41.8082,41.8166,82280.0
2019-09-10 13:45:00,49.66,49.7,49.66,49.69,69761.0,41.8166,41.8503,41.8166,41.8419,69761.0
2019-09-10 13:50:00,49.69,49.7,49.68,49.69,36161.0,41.8419,41.8503,41.8334,41.8419,36161.0
2019-09-10 13:55:00,49.69,49.69,49.63,49.64,65538.0,41.8419,41.8419,41.7913,41.7997,65538.0
2019-09-10 14:00:00,49.64,49.66,49.62,49.64,78714.0,41.7997,41.8166,41.7829,41.7997,78714.0
2019-09-10 14:05:00,49.64,49.65,49.62,49.63,57751.0,41.7997,41.8082,41.7829,41.7913,57751.0
2019-09-10 14:10:00,49.63,49.63,49.61,49.62,37701.0,41.7913,41.7913,41.7745,41.7829,37701.0
2019-09-10 14:15:00,49.62,49.63,49.6,49.62,118030.0,41.7829,41.7913,41.7661,41.7829,118030.0
2019-09-10 14:20:00,49.61,49.64,49.6,49.62,52690.0,41.7745,41.7997,41.7661,41.7829,52690.0
2019-09-10 14:25:00,49.62,49.63,49.6,49.61,63818.0,41.7829,41.7913,41.7661,41.7745,63818.0
2019-09-10 14:30:00,49.61,49.63,49.6,49.63,87475.0,41.7745,41.7913,41.7661,41.7913,87475.0
2019-09-10 14:35:00,49.62,49.63,49.6,49.61,72724.0,41.7829,41.7913,41.7661,41.7745,72724.0
2019-09-10 14:40:00,49.61,49.61,49.59,49.59,88171.0,41.7745,41.7745,41.7576,41.7576,88171.0
2019-09-10 14:45:00,49.59,49.61,49.59,49.59,52884.0,41.7576,41.7745,41.7576,41.7576,52884.0
2019-09-10 14:50:00,49.6,49.61,49.58,49.61,55883.0,41.7661,41.7745,41.7492,41.7745,55883.0
2019-09-10 14:55:00,49.6,49.61,49.59,49.61,83087.0,41.7661,41.7745,41.7576,41.7745,83087.0
2019-09-10 15:00:00,49.61,49.64,49.6,49.62,108410.0,41.7745,41.7997,41.7661,41.7829,108410.0
2019-09-10 15:05:00,49.63,49.63,49.6,49.61,36719.0,41.7913,41.7913,41.7661,41.7745,36719.0
2019-09-10 15:10:00,49.61,49.62,49.6,49.6,54395.0,41.7745,41.7829,41.7661,41.7661,54395.0
2019-09-10 15:15:00,49.61,49.61,49.59,49.6,44880.0,41.7745,41.7745,41.7576,41.7661,44880.0
2019-09-10 15:20:00,49.6,49.61,49.58,49.6,71494.0,41.7661,41.7745,41.7492,41.7661,71494.0
2019-09-10 15:25:00,49.6,49.62,49.59,49.6,60792.0,41.7661,41.7829,41.7576,41.7661,60792.0
2019-09-10 15:30:00,49.61,49.61,49.6,49.6,45062.0,41.7745,41.7745,41.7661,41.7661,45062.0
2019-09-10 15:35:00,49.61,49.61,49.59,49.59,49536.0,41.7745,41.7745,41.7576,41.7576,49536.0
2019-09-10 15:40:00,49.6,49.63,49.59,49.62,106124.0,41.7661,41.7913,41.7576,41.7829,106124.0
2019-09-10 15:45:00,49.62,49.63,49.62,49.63,133041.0,41.7829,41.7913,41.7829,41.7913,133041.0
2019-09-10 15:50:00,49.63,49.65,49.63,49.65,393466.0,41.7913,41.8082,41.7913,41.8082,393466.0
2019-09-10 15:55:00,49.65,49.7,49.65,49.7,546343.0,41.8082,41.8503,41.8082,41.8503,546343.0
2019-09-11 09:30:00,49.86,49.89,49.82,49.85,170889.0,41.985,42.0103,41.9513,41.9766,170889.0
2019-09-11 09:35:00,49.84,49.87,49.8,49.87,175390.0,41.9682,41.9934,41.9345,41.9934,175390.0
2019-09-11 09:40:00,49.87,49.89,49.84,49.88,147048.0,41.9934,42.0103,41.9682,42.0018,147048.0
2019-09-11 09:45:00,49.88,49.99,49.88,49.97,157673.0,42.0018,42.0945,42.0018,42.0776,157673.0
2019-09-11 09:50:00,49.97,49.97,49.95,49.95,86448.0,42.0776,42.0776,42.0608,42.0608,86448.0
2019-09-11 09:55:00,49.95,49.96,49.92,49.95,80625.0,42.0608,42.0692,42.0355,42.0608,80625.0
2019-09-11 10:00:00,49.96,49.99,49.95,49.96,64368.0,42.0692,42.0945,42.0608,42.0692,64368.0
2019-09-11 10:05:00,49.96,50.01,49.96,50.0,197508.0,42.0692,42.1113,42.0692,42.1029,197508.0
2019-09-11 10:10:00,50.0,50.05,50.0,50.05,136758.0,42.1029,42.145,42.1029,42.145,136758.0
2019-09-11 10:15:00,50.04,50.05,50.02,50.04,92934.0,42.1366,42.145,42.1197,42.1366,92934.0
2019-09-11 10:20:00,50.04,50.06,50.03,50.04,180093.0,42.1366,42.1534,42.1282,42.1366,180093.0
2019-09-11 10:25:00,50.04,50.05,50.01,50.05,150582.0,42.1366,42.145,42.1113,42.145,150582.0
2019-09-11 10:30:00,50.04,50.07,50.01,50.03,102221.0,42.1366,42.1618,42.1113,42.1282,102221.0
2019-09-11 10:35:00,50.02,50.05,50.02,50.04,51117.0,42.1197,42.145,42.1197,42.1366,51117.0
2019-09-11 10:40:00,50.04,50.05,50.03,50.04,52938.0,42.1366,42.145,42.1282,42.1366,52938.0
2019-09-11 10:45:00,50.04,50.05,50.01,50.02,42305.0,42.1366,42.145,42.1113,42.1197,42305.0
2019-09-11 10:50:00,50.02,50.05,50.01,50.04,107777.0,42.1197,42.145,42.1113,42.1366,107777.0
2019-09-11 10:55:00,50.04,50.09,50.04,50.09,92297.0,42.1366,42.1787,42.1366,42.1787,92297.0
2019-09-11 11:00:00,50.09,50.09,50.06,50.07,69476.0,42.1787,42.1787,42.1534,42.1618,69476.0
2019-09-11 11:05:00,50.07,50.08,50.04,50.05,63307.0,42.1618,42.1703,42.1366,42.145,63307.0
2019-09-11 11:10:00,50.05,50.06,50.03,50.04,49074.0,42.145,42.1534,42.1282,42.1366,49074.0
2019-09-11 11:15:00,50.04,50.04,50.02,50.03,123732.0,42.1366,42.1366,42.1197,42.1282,123732.0
2019-09-11 11:20:00,50.03,50.05,50.02,50.04,65275.0,42.1282,42.145,42.1197,42.1366,65275.0
2019-09-11 11:25:00,50.04,50.05,50.01,50.02,115987.0,42.1366,42.145,42.1113,42.1197,115987.0
2019-09-11 11:30:00,50.02,50.07,50.01,50.05,75932.0,42.1197,42.1618,42.1113,42.145,75932.0
2019-09-11 11:35:00,50.05,50.07,50.03,50.04,36726.0,42.145,42.1618,42.1282,42.1366,36726.0
2019-09-11 11:40:00,50.03,50.04,50.0,50.01,57998.0,42.1282,42.1366,42.1029,42.1113,57998.0
2019-09-11 11:45:00,50.01,50.01,49.98,50.01,105105.0,42.1113,42.1113,42.086,42.1113,105105.0
2019-09-11 11:50:00,50.01,50.03,50.0,50.03,77675.0,42.1113,42.1282,42.1029,42.1282,77675.0
2019-09-11 11:55:00,50.02,50.04,50.01,50.04,62452.0,42.1197,42.1366,42.1113,42.1366,62452.0
2019-09-11 12:00:00,50.04,50.06,50.04,50.05,43150.0,42.1366,42.1534,42.1366,42.145,43150.0
2019-09-11 12:05:00,50.05,50.08,50.05,50.05,84549.0,42.145,42.1703,42.145,42.145,84549.0
2019-09-11 12:10:00,50.05,50.07,50.04,50.05,32916.0,42.145,42.1618,42.1366,42.145,32916.0
2019-09-11 12:15:00,50.05,50.05,50.02,50.02,30683.0,42.145,42.145,42.1197,42.1197,30683.0
2019-09-11 12:20:00,50.02,50.03,50.01,50.01,127402.0,42.1197,42.1282,42.1113,42.1113,127402.0
2019-09-11 12:25:00,50.01,50.02,50.0,50.02,75442.0,42.1113,42.1197,42.1029,42.1197,75442.0
2019-09-11 12:30:00,50.02,50.05,50.01,50.04,88263.0,42.1197,42.145,42.1113,42.1366,88263.0
2019-09-11 12:35:00,50.04,50.05,50.03,50.04,30555.0,42.1366,42.145,42.1282,42.1366,30555.0
2019-09-11 12:40:00,50.03,50.06,50.02,50.05,65044.0,42.1282,42.1534,42.1197,42.145,65044.0
2019-09-11 12:45:00,50.05,50.07,50.04,50.04,102312.0,42.145,42.1618,42.1366,42.1366,102312.0
2019-09-11 12:50:00,50.03,50.05,50.02,50.03,32225.0,42.1282,42.145,42.1197,42.1282,32225.0
2019-09-11 12:55:00,50.03,50.06,50.02,50.05,160499.0,42.1282,42.1534,42.1197,42.145,160499.0
2019-09-11 13:00:00,50.05,50.05,50.03,50.05,41792.0,42.145,42.145,42.1282,42.145,41792.0
2019-09-11 13:05:00,50.04,50.05,50.03,50.05,42580.0,42.1366,42.145,42.1282,42.145,42580.0
2019-09-11 13:10:00,50.04,50.04,50.03,50.04,106720.0,42.1366,42.1366,42.1282,42.1366,106720.0
2019-09-11 13:15:00,50.04,50.05,50.03,50.05,45357.0,42.1366,42.145,42.1282,42.145,45357.0
2019-09-11 13:20:00,50.04,50.05,50.04,50.05,16038.0,42.1366,42.145,42.1366,42.145,16038.0
2019-09-11 13:25:00,50.05,50.07,50.04,50.05,57139.0,42.145,42.1618,42.1366,42.145,57139.0
2019-09-11 13:30:00,50.05,50.06,50.04,50.05,61841.0,42.145,42.1534,42.1366,42.145,61841.0
2019-09-11 13:35:00,50.05,50.08,50.05,50.08,19045.0,42.145,42.1703,42.145,42.1703,19045.0
2019-09-11 13:40:00,50.08,50.09,50.05,50.05,270460.0,42.1703,42.1787,42.145,42.145,270460.0
2019-09-11 13:45:00,50.05,50.07,50.05,50.07,58408.0,42.145,42.1618,42.145,42.1618,58408.0
2019-09-11 13:50:00,50.06,50.07,50.04,50.05,19870.0,42.1534,42.1618,42.1366,42.145,19870.0
2019-09-11 13:55:00,50.05,50.05,50.04,50.04,38513.0,42.145,42.145,42.1366,42.1366,38513.0
2019-09-11 14:00:00,50.04,50.05,50.03,50.04,49700.0,42.1366,42.145,42.1282,42.1366,49700.0
2019-09-11 14:05:00,50.04,50.05,50.02,50.05,76335.0,42.1366,42.145,42.1197,42.145,76335.0
2019-09-11 14:10:00,50.05,50.05,50.04,50.05,80769.0,42.145,42.145,42.1366,42.145,80769.0
2019-09-11 14:15:00,50.05,50.05,50.04,50.05,57572.0,42.145,42.145,42.1366,42.145,57572.0
2019-09-11 14:20:00,50.05,50.06,50.04,50.04,35915.0,42.145,42.1534,42.1366,42.1366,35915.0
2019-09-11 14:25:00,50.05,50.06,50.04,50.04,53298.0,42.145,42.1534,42.1366,42.1366,53298.0
2019-09-11 14:30:00,50.04,50.05,50.03,50.04,123535.0,42.1366,42.145,42.1282,42.1366,123535.0
2019-09-11 14:35:00,50.04,50.04,50.02,50.03,29582.0,42.1366,42.1366,42.1197,42.1282,29582.0
2019-09-11 14:40:00,50.03,50.03,50.02,50.03,45237.0,42.1282,42.1282,42.1197,42.1282,45237.0
2019-09-11 14:45:00,50.02,50.03,50.0,50.01,120731.0,42.1197,42.1282,42.1029,42.1113,120731.0
2019-09-11 14:50:00,50.01,50.01,49.97,49.98,97333.0,42.1113,42.1113,42.0776,42.086,97333.0
2019-09-11 14:55:00,49.98,50.0,49.97,50.0,54770.0,42.086,42.1029,42.0776,42.1029,54770.0
2019-09-11 15:00:00,49.99,50.02,49.99,50.02,52495.0,42.0945,42.1197,42.0945,42.1197,52495.0
2019-09-11 15:05:00,50.02,50.02,50.0,50.02,148291.0,42.1197,42.1197,42.1029,42.1197,148291.0
2019-09-11 15:10:00,50.02,50.04,50.01,50.04,39374.0,42.1197,42.1366,42.1113,42.1366,39374.0
2019-09-11 15:15:00,50.04,50.05,50.02,50.04,87746.0,42.1366,42.145,42.1197,42.1366,87746.0
2019-09-11 15:20:00,50.05,50.06,50.04,50.05,67471.0,42.145,42.1534,42.1366,42.145,67471.0
2019-09-11 15:25:00,50.05,50.06,50.04,50.04,66520.0,42.145,42.1534,42.1366,42.1366,66520.0
2019-09-11 15:30:00,50.05,50.06,50.03,50.04,41082.0,42.145,42.1534,42.1282,42.1366,41082.0
2019-09-11 15:35:00,50.03,50.06,50.03,50.05,171989.0,42.1282,42.1534,42.1282,42.145,171989.0
2019-09-11 15:40:00,50.05,50.07,50.05,50.05,39454.0,42.145,42.1618,42.145,42.145,39454.0
2019-09-11 15:45:00,50.06,50.06,50.02,50.04,87777.0,42.1534,42.1534,42.1197,42.1366,87777.0
2019-09-11 15:50:00,50.04,50.08,50.04,50.08,275349.0,42.1366,42.1703,42.1366,42.1703,275349.0
2019-09-11 15:55:00,50.08,50.09,50.05,50.09,710338.0,42.1703,42.1787,42.145,42.1787,710338.0
2019-09-12 09:30:00,50.42,50.45,50.36,50.44,256768.0,42.4566,42.4818,42.406,42.4734,256768.0
2019-09-12 09:35:00,50.44,50.44,50.34,50.38,264639.0,42.4734,42.4734,42.3892,42.4229,264639.0
2019-09-12 09:40:00,50.38,50.39,50.28,50.28,259184.0,42.4229,42.4313,42.3387,42.3387,259184.0
2019-09-12 09:45:00,50.28,50.29,50.24,50.25,350476.0,42.3387,42.3471,42.305,42.3134,350476.0
2019-09-12 09:50:00,50.26,50.3,50.22,50.28,133093.0,42.3218,42.3555,42.2881,42.3387,133093.0
2019-09-12 09:55:00,50.28,50.34,50.27,50.33,89874.0,42.3387,42.3892,42.3302,42.3808,89874.0
2019-09-12 10:00:00,50.33,50.41,50.3,50.41,280708.0,42.3808,42.4481,42.3555,42.4481,280708.0
2019-09-12 10:05:00,50.41,50.41,50.34,50.34,165353.0,42.4481,42.4481,42.3892,42.3892,165353.0
2019-09-12 10:10:00,50.34,50.71,50.32,50.54,1512395.0,42.3892,42.7008,42.3723,42.5576,1512395.0
2019-09-12 10:15:00,50.55,50.66,50.55,50.59,265502.0,42.566,42.6586,42.566,42.5997,265502.0
2019-09-12 10:20:00,50.59,50.66,50.58,50.62,154136.0,42.5997,42.6586,42.5913,42.625,154136.0
2019-09-12 10:25:00,50.62,50.68,50.62,50.68,145763.0,42.625,42.6755,42.625,42.6755,145763.0
2019-09-12 10:30:00,50.68,50.72,50.62,50.65,244682.0,42.6755,42.7092,42.625,42.6502,244682.0
2019-09-12 10:35:00,50.66,50.68,50.6,50.67,151837.0,42.6586,42.6755,42.6081,42.6671,151837.0
2019-09-12 10:40:00,50.66,50.7,50.6,50.61,133272.0,42.6586,42.6923,42.6081,42.6165,133272.0
2019-09-12 10:45:00,50.62,50.67,50.61,50.67,116766.0,42.625,42.6671,42.6165,42.6671,116766.0
2019-09-12 10:50:00,50.66,50.67,50.32,50.42,1738368.0,42.6586,42.6671,42.3723,42.4566,1738368.0
2019-09-12 10:55:00,50.41,50.45,50.38,50.43,268297.0,42.4481,42.4818,42.4229,42.465,268297.0
2019-09-12 11:00:00,50.42,50.43,50.35,50.4,292825.0,42.4566,42.465,42.3976,42.4397,292825.0
2019-09-12 11:05:00,50.4,50.44,50.35,50.44,119855.0,42.4397,42.4734,42.3976,42.4734,119855.0
2019-09-12 11:10:00,50.42,50.45,50.39,50.44,65940.0,42.4566,42.4818,42.4313,42.4734,65940.0
2019-09-12 11:15:00,50.44,50.48,50.43,50.48,58330.0,42.4734,42.5071,42.465,42.5071,58330.0
2019-09-12 11:20:00,50.48,50.5,50.46,50.46,64360.0,42.5071,42.5239,42.4902,42.4902,64360.0
2019-09-12 11:25:00,50.46,50.49,50.44,50.47,51452.0,42.4902,42.5155,42.4734,42.4987,51452.0
2019-09-12 11:30:00,50.47,50.48,50.44,50.45,66334.0,42.4987,42.5071,42.4734,42.4818,66334.0
2019-09-12 11:35:00,50.45,50.48,50.45,50.48,49912.0,42.4818,42.5071,42.4818,42.5071,49912.0
2019-09-12 11:40:00,50.47,50.51,50.46,50.51,69737.0,42.4987,42.5323,42.4902,42.5323,69737.0
2019-09-12 11:45:00,50.52,50.54,50.48,50.5,41012.0,42.5408,42.5576,42.5071,42.5239,41012.0
2019-09-12 11:50:00,50.5,50.55,50.49,50.54,43998.0,42.5239,42.566,42.5155,42.5576,43998.0
2019-09-12 11:55:00,50.53,50.56,50.49,50.54,75729.0,42.5492,42.5744,42.5155,42.5576,75729.0
2019-09-12 12:00:00,50.54,50.55,50.48,50.51,100825.0,42.5576,42.566,42.5071,42.5323,100825.0
2019-09-12 12:05:00,50.5,50.52,50.47,50.5,80397.0,42.5239,42.5408,42.4987,42.5239,80397.0
2019-09-12 12:10:00,50.5,50.52,50.5,50.51,16021.0,42.5239,42.5408,42.5239,42.5323,16021.0
2019-09-12 12:15:00,50.51,50.51,50.47,50.48,23524.0,42.5323,42.5323,42.4987,42.5071,23524.0
2019-09-12 12:20:00,50.48,50.52,50.48,50.49,63114.0,42.5071,42.5408,42.5071,42.5155,63114.0
2019-09-12 12:25:00,50.49,50.5,50.47,50.47,26254.0,42.5155,42.5239,42.4987,42.4987,26254.0
2019-09-12 12:30:00,50.47,50.49,50.45,50.46,88360.0,42.4987,42.5155,42.4818,42.4902,88360.0
2019-09-12 12:35:00,50.46,50.47,50.45,50.46,31658.0,42.4902,42.4987,42.4818,42.4902,31658.0
2019-09-12 12:40:00,50.45,50.48,50.45,50.48,31914.0,42.4818,42.5071,42.4818,42.5071,31914.0
2019-09-12 12:45:00,50.49,50.51,50.47,50.5,26883.0,42.5155,42.5323,42.4987,42.5239,26883.0
2019-09-12 12:50:00,50.49,50.5,50.47,50.49,956482.0,42.5155,42.5239,42.4987,42.5155,956482.0
2019-09-12 12:55:00,50.5,50.51,50.48,50.49,55417.0,42.5239,42.5323,42.5071,42.5155,55417.0
2019-09-12 13:00:00,50.5,50.57,50.49,50.52,203670.0,42.5239,42.5829,42.5155,42.5408,203670.0
2019-09-12 13:05:00,50.52,50.54,50.5,50.52,143421.0,42.5408,42.5576,42.5239,42.5408,143421.0
2019-09-12 13:10:00,50.5,50.54,50.5,50.5,133192.0,42.5239,42.5576,42.5239,42.5239,133192.0
2019-09-12 13:15:00,50.5,50.51,50.45,50.46,147786.0,42.5239,42.5323,42.4818,42.4902,147786.0
2019-09-12 13:20:00,50.46,50.49,50.46,50.48,54899.0,42.4902,42.5155,42.4902,42.5071,54899.0
2019-09-12 13:25:00,50.47,50.49,50.46,50.47,82733.0,42.4987,42.5155,42.4902,42.4987,82733.0
2019-09-12 13:30:00,50.48,50.49,50.46,50.47,62195.0,42.5071,42.5155,42.4902,42.4987,62195.0
2019-09-12 13:35:00,50.47,50.49,50.44,50.45,111135.0,42.4987,42.5155,42.4734,42.4818,111135.0
2019-09-12 13:40:00,50.46,50.5,50.45,50.49,182437.0,42.4902,42.5239,42.4818,42.5155,182437.0
2019-09-12 13:45:00,50.49,50.51,50.48,50.51,248278.0,42.5155,42.5323,42.5071,42.5323,248278.0
2019-09-12 13:50:00,50.51,50.51,50.46,50.47,50149.0,42.5323,42.5323,42.4902,42.4987,50149.0
2019-09-12 13:55:00,50.47,50.47,50.45,50.46,61954.0,42.4987,42.4987,42.4818,42.4902,61954.0
2019-09-12 14:00:00,50.45,50.46,50.44,50.45,66916.0,42.4818,42.4902,42.4734,42.4818,66916.0
2019-09-12 14:05:00,50.46,50.46,50.43,50.46,25392.0,42.4902,42.4902,42.465,42.4902,25392.0
2019-09-12 14:10:00,50.46,50.48,50.45,50.46,40552.0,42.4902,42.5071,42.4818,42.4902,40552.0
2019-09-12 14:15:00,50.47,50.47,50.45,50.46,41513.0,42.4987,42.4987,42.4818,42.4902,41513.0
2019-09-12 14:20:00,50.46,50.46,50.43,50.46,41240.0,42.4902,42.4902,42.465,42.4902,41240.0
2019-09-12 14:25:00,50.46,50.5,50.45,50.49,28788.0,42.4902,42.5239,42.4818,42.5155,28788.0
2019-09-12 14:30:00,50.49,50.51,50.48,50.5,46209.0,42.5155,42.5323,42.5071,42.5239,46209.0
2019-09-12 14:35:00,50.5,50.51,50.48,50.48,108700.0,42.5239,42.5323,42.5071,42.5071,108700.0
2019-09-12 14:40:00,50.48,50.51,50.47,50.48,51025.0,42.5071,42.5323,42.4987,42.5071,51025.0
2019-09-12 14:45:00,50.48,50.5,50.47,50.49,83657.0,42.5071,42.5239,42.4987,42.5155,83657.0
2019-09-12 14:50:00,50.49,50.49,50.47,50.48,37417.0,42.5155,42.5155,42.4987,42.5071,37417.0
2019-09-12 14:55:00,50.49,50.5,50.46,50.48,65416.0,42.5155,42.5239,42.4902,42.5071,65416.0
2019-09-12 15:00:00,50.48,50.49,50.45,50.48,122029.0,42.5071,42.5155,42.4818,42.5071,122029.0
2019-09-12 15:05:00,50.47,50.48,50.47,50.48,78888.0,42.4987,42.5071,42.4987,42.5071,78888.0
2019-09-12 15:10:00,50.48,50.5,50.46,50.48,113350.0,42.5071,42.5239,42.4902,42.5071,113350.0
2019-09-12 15:15:00,50.48,50.5,50.47,50.47,76817.0,42.5071,42.5239,42.4987,42.4987,76817.0
2019-09-12 15:20:00,50.47,50.5,50.47,50.5,111882.0,42.4987,42.5239,42.4987,42.5239,111882.0
2019-09-12 15:25:00,50.5,50.51,50.48,50.48,89845.0,42.5239,42.5323,42.5071,42.5071,89845.0
2019-09-12 15:30:00,50.48,50.51,50.48,50.49,123308.0,42.5071,42.5323,42.5071,42.5155,123308.0
2019-09-12 15:35:00,50.48,50.5,50.47,50.48,158578.0,42.5071,42.5239,42.4987,42.5071,158578.0
2019-09-12 15:40:00,50.48,50.48,50.46,50.48,316857.0,42.5071,42.5071,42.4902,42.5071,316857.0
2019-09-12 15:45:00,50.48,50.48,50.46,50.46,242207.0,42.5071,42.5071,42.4902,42.4902,242207.0
2019-09-12 15:50:00,50.46,50.47,50.45,50.47,613475.0,42.4902,42.4987,42.4818,42.4987,613475.0
2019-09-12 15:55:00,50.47,50.47,50.42,50.45,857481.0,42.4987,42.4987,42.4566,42.4818,857481.0
2019-09-13 09:30:00,50.71,50.75,50.68,50.69,147831.0,42.7008,42.7344,42.6755,42.6839,147831.0
2019-09-13 09:35:00,50.69,50.75,50.69,50.73,135790.0,42.6839,42.7344,42.6839,42.7176,135790.0
2019-09-13 09:40:00,50.74,50.74,50.71,50.71,123625.0,42.726,42.726,42.7008,42.7008,123625.0
2019-09-13 09:45:00,50.7,50.7,50.67,50.69,119213.0,42.6923,42.6923,42.6671,42.6839,119213.0
2019-09-13 09:50:00,50.7,50.73,50.69,50.7,65251.0,42.6923,42.7176,42.6839,42.6923,65251.0
2019-09-13 09:55:00,50.7,50.7,50.66,50.69,38135.0,42.6923,42.6923,42.6586,42.6839,38135.0
2019-09-13 10:00:00,50.69,50.7,50.66,50.68,69146.0,42.6839,42.6923,42.6586,42.6755,69146.0
2019-09-13 10:05:00,50.68,50.69,50.65,50.66,667645.0,42.6755,42.6839,42.6502,42.6586,667645.0
2019-09-13 10:10:00,50.66,50.68,50.64,50.65,221864.0,42.6586,42.6755,42.6418,42.6502,221864.0
2019-09-13 10:15:00,50.65,50.7,50.64,50.7,442473.0,42.6502,42.6923,42.6418,42.6923,442473.0
2019-09-13 10:20:00,50.71,50.75,50.7,50.73,521471.0,42.7008,42.7344,42.6923,42.7176,521471.0
2019-09-13 10:25:00,50.74,50.77,50.74,50.75,129843.0,42.726,42.7513,42.726,42.7344,129843.0
2019-09-13 10:30:00,50.76,50.76,50.73,50.74,161322.0,42.7429,42.7429,42.7176,42.726,161322.0
2019-09-13 10:35:00,50.73,50.75,50.71,50.74,59903.0,42.7176,42.7344,42.7008,42.726,59903.0
2019-09-13 10:40:00,50.75,50.77,50.73,50.76,171630.0,42.7344,42.7513,42.7176,42.7429,171630.0
2019-09-13 10:45:00,50.76,50.8,50.75,50.8,706301.0,42.7429,42.7765,42.7344,42.7765,706301.0
2019-09-13 10:50:00,50.8,50.83,50.79,50.83,21181.0,42.7765,42.8018,42.7681,42.8018,21181.0
2019-09-13 10:55:00,50.83,50.84,50.81,50.83,54977.0,42.8018,42.8102,42.785,42.8018,54977.0
2019-09-13 11:00:00,50.83,50.84,50.81,50.83,147712.0,42.8018,42.8102,42.785,42.8018,147712.0
2019-09-13 11:05:00,50.83,50.86,50.81,50.84,81349.0,42.8018,42.8271,42.785,42.8102,81349.0
2019-09-13 11:10:00,50.83,50.84,50.82,50.83,20326.0,42.8018,42.8102,42.7934,42.8018,20326.0
2019-09-13 11:15:00,50.83,50.83,50.8,50.83,45676.0,42.8018,42.8018,42.7765,42.8018,45676.0
2019-09-13 11:20:00,50.82,50.83,50.8,50.82,17982.0,42.7934,42.8018,42.7765,42.7934,17982.0
2019-09-13 11:25:00,50.82,50.83,50.74,50.75,148995.0,42.7934,42.8018,42.726,42.7344,148995.0
2019-09-13 11:30:00,50.76,50.78,50.75,50.76,30387.0,42.7429,42.7597,42.7344,42.7429,30387.0
2019-09-13 11:35:00,50.77,50.77,50.73,50.76,518290.0,42.7513,42.7513,42.7176,42.7429,518290.0
2019-09-13 11:40:00,50.76,50.78,50.75,50.77,17294.0,42.7429,42.7597,42.7344,42.7513,17294.0
2019-09-13 11:45:00,50.77,50.78,50.76,50.78,45951.0,42.7513,42.7597,42.7429,42.7597,45951.0
2019-09-13 11:50:00,50.78,50.8,50.77,50.78,122779.0,42.7597,42.7765,42.7513,42.7597,122779.0
2019-09-13 11:55:00,50.78,50.79,50.77,50.78,140582.0,42.7597,42.7681,42.7513,42.7597,140582.0
2019-09-13 12:00:00,50.77,50.79,50.76,50.79,91716.0,42.7513,42.7681,42.7429,42.7681,91716.0
2019-09-13 12:05:00,50.78,50.8,50.78,50.79,117477.0,42.7597,42.7765,42.7597,42.7681,117477.0
2019-09-13 12:10:00,50.79,50.79,50.77,50.79,87721.0,42.7681,42.7681,42.7513,42.7681,87721.0
2019-09-13 12:15:00,50.79,50.8,50.78,50.79,96274.0,42.7681,42.7765,42.7597,42.7681,96274.0
2019-09-13 12:20:00,50.79,50.79,50.72,50.73,190386.0,42.7681,42.7681,42.7092,42.7176,190386.0
2019-09-13 12:25:00,50.73,50.73,50.69,50.71,207070.0,42.7176,42.7176,42.6839,42.7008,207070.0
2019-09-13 12:30:00,50.71,50.74,50.7,50.73,54119.0,42.7008,42.726,42.6923,42.7176,54119.0
2019-09-13 12:35:00,50.73,50.75,50.73,50.74,85257.0,42.7176,42.7344,42.7176,42.726,85257.0
2019-09-13 12:40:00,50.74,50.75,50.72,50.73,27813.0,42.726,42.7344,42.7092,42.7176,27813.0
2019-09-13 12:45:00,50.74,50.74,50.72,50.73,75642.0,42.726,42.726,42.7092,42.7176,75642.0
2019-09-13 12:50:00,50.73,50.74,50.7,50.72,78218.0,42.7176,42.726,42.6923,42.7092,78218.0
2019-09-13 12:55:00,50.72,50.73,50.71,50.71,11015.0,42.7092,42.7176,42.7008,42.7008,11015.0
2019-09-13 13:00:00,50.72,50.73,50.7,50.71,28446.0,42.7092,42.7176,42.6923,42.7008,28446.0
2019-09-13 13:05:00,50.72,50.72,50.7,50.72,102521.0,42.7092,42.7092,42.6923,42.7092,102521.0
2019-09-13 13:10:00,50.71,50.74,50.7,50.74,135081.0,42.7008,42.726,42.6923,42.726,135081.0
2019-09-13 13:15:00,50.73,50.75,50.72,50.74,339468.0,42.7176,42.7344,42.7092,42.726,339468.0
2019-09-13 13:20:00,50.74,50.76,50.74,50.75,301498.0,42.726,42.7429,42.726,42.7344,301498.0
2019-09-13 13:25:00,50.75,50.75,50.74,50.74,213953.0,42.7344,42.7344,42.726,42.726,213953.0
2019-09-13 13:30:00,50.74,50.75,50.73,50.73,87804.0,42.726,42.7344,42.7176,42.7176,87804.0
2019-09-13 13:35:00,50.73,50.73,50.69,50.7,308499.0,42.7176,42.7176,42.6839,42.6923,308499.0
2019-09-13 13:40:00,50.7,50.71,50.67,50.69,96431.0,42.6923,42.7008,42.6671,42.6839,96431.0
2019-09-13 13:45:00,50.69,50.71,50.67,50.71,46265.0,42.6839,42.7008,42.6671,42.7008,46265.0
2019-09-13 13:50:00,50.72,50.73,50.71,50.73,93055.0,42.7092,42.7176,42.7008,42.7176,93055.0
2019-09-13 13:55:00,50.72,50.73,50.69,50.7,50021.0,42.7092,42.7176,42.6839,42.6923,50021.0
2019-09-13 14:00:00,50.7,50.73,50.7,50.72,94371.0,42.6923,42.7176,42.6923,42.7092,94371.0
2019-09-13 14:05:00,50.73,50.74,50.72,50.74,40267.0,42.7176,42.726,42.7092,42.726,40267.0
2019-09-13 14:10:00,50.74,50.74,50.71,50.72,99044.0,42.726,42.726,42.7008,42.7092,99044.0
2019-09-13 14:15:00,50.71,50.72,50.71,50.71,28777.0,42.7008,42.7092,42.7008,42.7008,28777.0
2019-09-13 14:20:00,50.71,50.73,50.71,50.73,82857.0,42.7008,42.7176,42.7008,42.7176,82857.0
2019-09-13 14:25:00,50.73,50.74,50.71,50.72,47767.0,42.7176,42.726,42.7008,42.7092,47767.0
2019-09-13 14:30:00,50.72,50.73,50.72,50.72,146263.0,42.7092,42.7176,42.7092,42.7092,146263.0
2019-09-13 14:35:00,50.73,50.74,50.72,50.73,62219.0,42.7176,42.726,42.7092,42.7176,62219.0
2019-09-13 14:40:00,50.73,50.74,50.71,50.73,32171.0,42.7176,42.726,42.7008,42.7176,32171.0
2019-09-13 14:45:00,50.73,50.73,50.69,50.7,49863.0,42.7176,42.7176,42.6839,42.6923,49863.0
2019-09-13 14:50:00,50.7,50.72,50.69,50.69,224141.0,42.6923,42.7092,42.6839,42.6839,224141.0
2019-09-13 14:55:00,50.7,50.71,50.69,50.71,69291.0,42.6923,42.7008,42.6839,42.7008,69291.0
2019-09-13 15:00:00,50.71,50.72,50.69,50.72,62745.0,42.7008,42.7092,42.6839,42.7092,62745.0
2019-09-13 15:05:00,50.71,50.72,50.68,50.69,75754.0,42.7008,42.7092,42.6755,42.6839,75754.0
2019-09-13 15:10:00,50.68,50.7,50.68,50.7,44830.0,42.6755,42.6923,42.6755,42.6923,44830.0
2019-09-13 15:15:00,50.69,50.7,50.65,50.67,45739.0,42.6839,42.6923,42.6502,42.6671,45739.0
2019-09-13 15:20:00,50.67,50.69,50.66,50.69,27441.0,42.6671,42.6839,42.6586,42.6839,27441.0
2019-09-13 15:25:00,50.68,50.69,50.68,50.69,33024.0,42.6755,42.6839,42.6755,42.6839,33024.0
2019-09-13 15:30:00,50.68,50.7,50.67,50.69,51676.0,42.6755,42.6923,42.6671,42.6839,51676.0
2019-09-13 15:35:00,50.69,50.71,50.69,50.7,21313.0,42.6839,42.7008,42.6839,42.6923,21313.0
2019-09-13 15:40:00,50.69,50.71,50.68,50.7,64354.0,42.6839,42.7008,42.6755,42.6923,64354.0
2019-09-13 15:45:00,50.7,50.72,50.69,50.7,160180.0,42.6923,42.7092,42.6839,42.6923,160180.0
2019-09-13 15:50:00,50.7,50.72,50.68,50.71,490484.0,42.6923,42.7092,42.6755,42.7008,490484.0
2019-09-13 15:55:00,50.71,50.73,50.69,50.7,1650421.0,42.7008,42.7176,42.6839,42.6923,1650421.0
2019-09-16 09:30:00,50.3,50.35,50.3,50.3,324779.0,42.3555,42.3976,42.3555,42.3555,324779.0
2019-09-16 09:35:00,50.3,50.32,50.25,50.27,407649.0,42.3555,42.3723,42.3134,42.3302,407649.0
2019-09-16 09:40:00,50.27,50.31,50.26,50.3,354757.0,42.3302,42.3639,42.3218,42.3555,354757.0
2019-09-16 09:45:00,50.3,50.31,50.27,50.3,99538.0,42.3555,42.3639,42.3302,42.3555,99538.0
2019-09-16 09:50:00,50.3,50.35,50.29,50.34,163490.0,42.3555,42.3976,42.3471,42.3892,163490.0
2019-09-16 09:55:00,50.35,50.36,50.31,50.34,130892.0,42.3976,42.406,42.3639,42.3892,130892.0
2019-09-16 10:00:00,50.34,50.36,50.32,50.34,274051.0,42.3892,42.406,42.3723,42.3892,274051.0
2019-09-16 10:05:00,50.35,50.39,50.34,50.38,215837.0,42.3976,42.4313,42.3892,42.4229,215837.0
2019-09-16 10:10:00,50.38,50.41,50.38,50.4,85749.0,42.4229,42.4481,42.4229,42.4397,85749.0
2019-09-16 10:15:00,50.4,50.43,50.39,50.41,56346.0,42.4397,42.465,42.4313,42.4481,56346.0
2019-09-16 10:20:00,50.41,50.47,50.4,50.45,57682.0,42.4481,42.4987,42.4397,42.4818,57682.0
2019-09-16 10:25:00,50.45,50.46,50.4,50.41,46795.0,42.4818,42.4902,42.4397,42.4481,46795.0
2019-09-16 10:30:00,50.41,50.42,50.39,50.4,167593.0,42.4481,42.4566,42.4313,42.4397,167593.0
2019-09-16 10:35:00,50.4,50.42,50.39,50.42,65834.0,42.4397,42.4566,42.4313,42.4566,65834.0
2019-09-16 10:40:00,50.41,50.43,50.4,50.42,134744.0,42.4481,42.465,42.4397,42.4566,134744.0
2019-09-16 10:45:00,50.43,50.44,50.41,50.41,75417.0,42.465,42.4734,42.4481,42.4481,75417.0
2019-09-16 10:50:00,50.43,50.47,50.41,50.41,111985.0,42.465,42.4987,42.4481,42.4481,111985.0
2019-09-16 10:55:00,50.41,50.48,50.41,50.47,447918.0,42.4481,42.5071,42.4481,42.4987,447918.0
2019-09-16 11:00:00,50.48,50.5,50.47,50.47,349715.0,42.5071,42.5239,42.4987,42.4987,349715.0
2019-09-16 11:05:00,50.47,50.5,50.47,50.5,73946.0,42.4987,42.5239,42.4987,42.5239,73946.0
2019-09-16 11:10:00,50.5,50.51,50.47,50.48,56704.0,42.5239,42.5323,42.4987,42.5071,56704.0
2019-09-16 11:15:00,50.48,50.51,50.47,50.49,51222.0,42.5071,42.5323,42.4987,42.5155,51222.0
2019-09-16 11:20:00,50.48,50.51,50.47,50.5,47375.0,42.5071,42.5323,42.4987,42.5239,47375.0
2019-09-16 11:25:00,50.5,50.55,50.49,50.54,91414.0,42.5239,42.566,42.5155,42.5576,91414.0
2019-09-16 11:30:00,50.54,50.54,50.47,50.47,219711.0,42.5576,42.5576,42.4987,42.4987,219711.0
2019-09-16 11:35:00,50.47,50.49,50.46,50.48,71774.0,42.4987,42.5155,42.4902,42.5071,71774.0
2019-09-16 11:40:00,50.47,50.48,50.44,50.45,138118.0,42.4987,42.5071,42.4734,42.4818,138118.0
2019-09-16 11:45:00,50.45,50.46,50.43,50.44,97952.0,42.4818,42.4902,42.465,42.4734,97952.0
2019-09-16 11:50:00,50.43,50.44,50.41,50.42,90137.0,42.465,42.4734,42.4481,42.4566,90137.0
2019-09-16 11:55:00,50.42,50.43,50.33,50.34,229406.0,42.4566,42.465,42.3808,42.3892,229406.0
2019-09-16 12:00:00,50.33,50.39,50.33,50.37,86956.0,42.3808,42.4313,42.3808,42.4145,86956.0
2019-09-16 12:05:00,50.38,50.38,50.35,50.37,37563.0,42.4229,42.4229,42.3976,42.4145,37563.0
2019-09-16 12:10:00,50.37,50.37,50.36,50.36,33516.0,42.4145,42.4145,42.406,42.406,33516.0
2019-09-16 12:15:00,50.37,50.37,50.34,50.34,60985.0,42.4145,42.4145,42.3892,42.3892,60985.0
2019-09-16 12:20:00,50.34,50.36,50.33,50.33,79384.0,42.3892,42.406,42.3808,42.3808,79384.0
2019-09-16 12:25:00,50.33,50.35,50.31,50.34,34592.0,42.3808,42.3976,42.3639,42.3892,34592.0
2019-09-16 12:30:00,50.35,50.36,50.34,50.34,62648.0,42.3976,42.406,42.3892,42.3892,62648.0
2019-09-16 12:35:00,50.35,50.35,50.31,50.32,39978.0,42.3976,42.3976,42.3639,42.3723,39978.0
2019-09-16 12:40:00,50.32,50.33,50.28,50.29,58967.0,42.3723,42.3808,42.3387,42.3471,58967.0
2019-09-16 12:45:00,50.3,50.32,50.28,50.32,261067.0,42.3555,42.3723,42.3387,42.3723,261067.0
2019-09-16 12:50:00,50.32,50.35,50.29,50.29,81329.0,42.3723,42.3976,42.3471,42.3471,81329.0
2019-09-16 12:55:00,50.3,50.31,50.28,50.3,33539.0,42.3555,42.3639,42.3387,42.3555,33539.0
2019-09-16 13:00:00,50.3,50.32,50.28,50.31,29688.0,42.3555,42.3723,42.3387,42.3639,29688.0
2019-09-16 13:05:00,50.31,50.32,50.29,50.29,21680.0,42.3639,42.3723,42.3471,42.3471,21680.0
2019-09-16 13:10:00,50.3,50.3,50.28,50.28,118604.0,42.3555,42.3555,42.3387,42.3387,118604.0
2019-09-16 13:15:00,50.28,50.3,50.27,50.28,72052.0,42.3387,42.3555,42.3302,42.3387,72052.0
2019-09-16 13:20:00,50.27,50.28,50.26,50.27,46097.0,42.3302,42.3387,42.3218,42.3302,46097.0
2019-09-16 13:25:00,50.27,50.3,50.26,50.29,277178.0,42.3302,42.3555,42.3218,42.3471,277178.0
2019-09-16 13:30:00,50.29,50.3,50.26,50.27,33884.0,42.3471,42.3555,42.3218,42.3302,33884.0
2019-09-16 13:35:00,50.26,50.27,50.24,50.25,270528.0,42.3218,42.3302,42.305,42.3134,270528.0
2019-09-16 13:40:00,50.25,50.26,50.24,50.25,160199.0,42.3134,42.3218,42.305,42.3134,160199.0
2019-09-16 13:45:00,50.25,50.25,50.23,50.25,55007.0,42.3134,42.3134,42.2966,42.3134,55007.0
2019-09-16 13:50:00,50.25,50.26,50.22,50.25,97382.0,42.3134,42.3218,42.2881,42.3134,97382.0
2019-09-16 13:55:00,50.25,50.26,50.23,50.23,52998.0,42.3134,42.3218,42.2966,42.2966,52998.0
2019-09-16 14:00:00,50.23,50.26,50.23,50.25,68208.0,42.2966,42.3218,42.2966,42.3134,68208.0
2019-09-16 14:05:00,50.25,50.26,50.23,50.25,38137.0,42.3134,42.3218,42.2966,42.3134,38137.0
2019-09-16 14:10:00,50.24,50.25,50.24,50.24,29220.0,42.305,42.3134,42.305,42.305,29220.0
2019-09-16 14:15:00,50.24,50.26,50.23,50.26,110617.0,42.305,42.3218,42.2966,42.3218,110617.0
2019-09-16 14:20:00,50.26,50.27,50.25,50.26,323551.0,42.3218,42.3302,42.3134,42.3218,323551.0
2019-09-16 14:25:00,50.26,50.28,50.25,50.27,221051.0,42.3218,42.3387,42.3134,42.3302,221051.0
2019-09-16 14:30:00,50.27,50.28,50.24,50.26,114519.0,42.3302,42.3387,42.305,42.3218,114519.0
2019-09-16 14:35:00,50.26,50.26,50.24,50.25,66443.0,42.3218,42.3218,42.305,42.3134,66443.0
2019-09-16 14:40:00,50.25,50.26,50.24,50.25,117396.0,42.3134,42.3218,42.305,42.3134,117396.0
2019-09-16 14:45:00,50.25,50.25,50.23,50.25,62612.0,42.3134,42.3134,42.2966,42.3134,62612.0
2019-09-16 14:50:00,50.25,50.26,50.24,50.26,86466.0,42.3134,42.3218,42.305,42.3218,86466.0
2019-09-16 14:55:00,50.25,50.26,50.25,50.25,59876.0,42.3134,42.3218,42.3134,42.3134,59876.0
2019-09-16 15:00:00,50.26,50.27,50.25,50.25,65000.0,42.3218,42.3302,42.3134,42.3134,65000.0
2019-09-16 15:05:00,50.26,50.26,50.23,50.23,108957.0,42.3218,42.3218,42.2966,42.2966,108957.0
2019-09-16 15:10:00,50.23,50.27,50.23,50.26,321564.0,42.2966,42.3302,42.2966,42.3218,321564.0
2019-09-16 15:15:00,50.26,50.26,50.24,50.24,84457.0,42.3218,42.3218,42.305,42.305,84457.0
2019-09-16 15:20:00,50.24,50.25,50.23,50.24,167490.0,42.305,42.3134,42.2966,42.305,167490.0
2019-09-16 15:25:00,50.23,50.24,50.22,50.22,178059.0,42.2966,42.305,42.2881,42.2881,178059.0
2019-09-16 15:30:00,50.22,50.23,50.21,50.23,223303.0,42.2881,42.2966,42.2797,42.2966,223303.0
2019-09-16 15:35:00,50.23,50.24,50.2,50.21,232918.0,42.2966,42.305,42.2713,42.2797,232918.0
2019-09-16 15:40:00,50.22,50.22,50.2,50.21,289858.0,42.2881,42.2881,42.2713,42.2797,289858.0
2019-09-16 15:45:00,50.21,50.22,50.19,50.19,627757.0,42.2797,42.2881,42.2629,42.2629,627757.0
2019-09-16 15:50:00,50.2,50.25,50.19,50.25,404366.0,42.2713,42.3134,42.2629,42.3134,404366.0
2019-09-16 15:55:00,50.24,50.32,50.23,50.31,587310.0,42.305,42.3723,42.2966,42.3639,587310.0
2019-09-17 09:30:00,49.87,49.91,49.84,49.88,627444.0,41.9934,42.0271,41.9682,42.0018,627444.0
2019-09-17 09:35:00,49.86,49.91,49.82,49.91,422081.0,41.985,42.0271,41.9513,42.0271,422081.0
2019-09-17 09:40:00,49.91,49.99,49.9,49.95,670299.0,42.0271,42.0945,42.0187,42.0608,670299.0
2019-09-17 09:45:00,49.96,50.01,49.95,50.0,313225.0,42.0692,42.1113,42.0608,42.1029,313225.0
2019-09-17 09:50:00,50.0,50.02,49.95,49.97,151349.0,42.1029,42.1197,42.0608,42.0776,151349.0
2019-09-17 09:55:00,49.97,50.0,49.96,49.98,112930.0,42.0776,42.1029,42.0692,42.086,112930.0
2019-09-17 10:00:00,49.98,50.01,49.96,50.0,204707.0,42.086,42.1113,42.0692,42.1029,204707.0
2019-09-17 10:05:00,49.99,49.99,49.97,49.98,49294.0,42.0945,42.0945,42.0776,42.086,49294.0
2019-09-17 10:10:00,49.99,50.03,49.97,50.03,400986.0,42.0945,42.1282,42.0776,42.1282,400986.0
2019-09-17 10:15:00,50.04,50.06,50.03,50.04,142461.0,42.1366,42.1534,42.1282,42.1366,142461.0
2019-09-17 10:20:00,50.04,50.05,50.02,50.04,29435.0,42.1366,42.145,42.1197,42.1366,29435.0
2019-09-17 10:25:00,50.04,50.05,50.03,50.03,60194.0,42.1366,42.145,42.1282,42.1282,60194.0
2019-09-17 10:30:00,50.03,50.06,50.03,50.05,51818.0,42.1282,42.1534,42.1282,42.145,51818.0
2019-09-17 10:35:00,50.06,50.07,50.04,50.05,77250.0,42.1534,42.1618,42.1366,42.145,77250.0
2019-09-17 10:40:00,50.05,50.06,50.04,50.05,68005.0,42.145,42.1534,42.1366,42.145,68005.0
2019-09-17 10:45:00,50.05,50.07,50.03,50.05,191015.0,42.145,42.1618,42.1282,42.145,191015.0
2019-09-17 10:50:00,50.06,50.06,50.03,50.05,94244.0,42.1534,42.1534,42.1282,42.145,94244.0
2019-09-17 10:55:00,50.05,50.09,50.05,50.07,161815.0,42.145,42.1787,42.145,42.1618,161815.0
2019-09-17 11:00:00,50.07,50.11,50.06,50.1,115676.0,42.1618,42.1955,42.1534,42.1871,115676.0
2019-09-17 11:05:00,50.11,50.13,50.09,50.12,257700.0,42.1955,42.2124,42.1787,42.2039,257700.0
2019-09-17 11:10:00,50.12,50.14,50.11,50.14,230892.0,42.2039,42.2208,42.1955,42.2208,230892.0
2019-09-17 11:15:00,50.13,50.16,50.12,50.13,84062.0,42.2124,42.2376,42.2039,42.2124,84062.0
2019-09-17 11:20:00,50.13,50.19,50.12,50.19,167943.0,42.2124,42.2629,42.2039,42.2629,167943.0
2019-09-17 11:25:00,50.18,50.2,50.17,50.2,234022.0,42.2545,42.2713,42.246,42.2713,234022.0
2019-09-17 11:30:00,50.19,50.2,50.16,50.16,129019.0,42.2629,42.2713,42.2376,42.2376,129019.0
2019-09-17 11:35:00,50.17,50.2,50.15,50.2,166392.0,42.246,42.2713,42.2292,42.2713,166392.0
2019-09-17 11:40:00,50.2,50.21,50.19,50.2,54567.0,42.2713,42.2797,42.2629,42.2713,54567.0
2019-09-17 11:45:00,50.2,50.22,50.18,50.2,54128.0,42.2713,42.2881,42.2545,42.2713,54128.0
2019-09-17 11:50:00,50.2,50.2,50.18,50.2,125042.0,42.2713,42.2713,42.2545,42.2713,125042.0
2019-09-17 11:55:00,50.21,50.21,50.19,50.2,80945.0,42.2797,42.2797,42.2629,42.2713,80945.0
2019-09-17 12:00:00,50.21,50.23,50.21,50.22,70091.0,42.2797,42.2966,42.2797,42.2881,70091.0
2019-09-17 12:05:00,50.23,50.25,50.19,50.2,65837.0,42.2966,42.3134,42.2629,42.2713,65837.0
2019-09-17 12:10:00,50.2,50.22,50.18,50.19,258730.0,42.2713,42.2881,42.2545,42.2629,258730.0
2019-09-17 12:15:00,50.19,50.19,50.17,50.18,289668.0,42.2629,42.2629,42.246,42.2545,289668.0
2019-09-17 12:20:00,50.18,50.18,50.14,50.14,209707.0,42.2545,42.2545,42.2208,42.2208,209707.0
2019-09-17 12:25:00,50.14,50.17,50.14,50.17,89965.0,42.2208,42.246,42.2208,42.246,89965.0
2019-09-17 12:30:00,50.16,50.17,50.14,50.17,47220.0,42.2376,42.246,42.2208,42.246,47220.0
2019-09-17 12:35:00,50.17,50.17,50.14,50.16,436066.0,42.246,42.246,42.2208,42.2376,436066.0
2019-09-17 12:40:00,50.16,50.17,50.14,50.15,103330.0,42.2376,42.246,42.2208,42.2292,103330.0
2019-09-17 12:45:00,50.15,50.15,50.14,50.15,43174.0,42.2292,42.2292,42.2208,42.2292,43174.0
2019-09-17 12:50:00,50.15,50.16,50.13,50.14,147641.0,42.2292,42.2376,42.2124,42.2208,147641.0
2019-09-17 12:55:00,50.15,50.16,50.14,50.16,34395.0,42.2292,42.2376,42.2208,42.2376,34395.0
2019-09-17 13:00:00,50.16,50.17,50.15,50.15,83732.0,42.2376,42.246,42.2292,42.2292,83732.0
2019-09-17 13:05:00,50.16,50.18,50.16,50.18,35540.0,42.2376,42.2545,42.2376,42.2545,35540.0
2019-09-17 13:10:00,50.18,50.19,50.17,50.18,68112.0,42.2545,42.2629,42.246,42.2545,68112.0
2019-09-17 13:15:00,50.18,50.21,50.18,50.2,33242.0,42.2545,42.2797,42.2545,42.2713,33242.0
2019-09-17 13:20:00,50.2,50.21,50.19,50.2,121120.0,42.2713,42.2797,42.2629,42.2713,121120.0
2019-09-17 13:25:00,50.2,50.21,50.17,50.17,57729.0,42.2713,42.2797,42.246,42.246,57729.0
2019-09-17 13:30:00,50.18,50.2,50.17,50.2,42439.0,42.2545,42.2713,42.246,42.2713,42439.0
2019-09-17 13:35:00,50.19,50.2,50.17,50.17,63808.0,42.2629,42.2713,42.246,42.246,63808.0
2019-09-17 13:40:00,50.17,50.19,50.16,50.19,57199.0,42.246,42.2629,42.2376,42.2629,57199.0
2019-09-17 13:45:00,50.18,50.21,50.18,50.21,68832.0,42.2545,42.2797,42.2545,42.2797,68832.0
2019-09-17 13:50:00,50.21,50.22,50.2,50.21,85393.0,42.2797,42.2881,42.2713,42.2797,85393.0
2019-09-17 13:55:00,50.21,50.27,50.19,50.24,232725.0,42.2797,42.3302,42.2629,42.305,232725.0
2019-09-17 14:00:00,50.24,50.28,50.24,50.25,60963.0,42.305,42.3387,42.305,42.3134,60963.0
2019-09-17 14:05:00,50.25,50.26,50.22,50.24,110574.0,42.3134,42.3218,42.2881,42.305,110574.0
2019-09-17 14:10:00,50.24,50.26,50.23,50.24,69084.0,42.305,42.3218,42.2966,42.305,69084.0
2019-09-17 14:15:00,50.25,50.26,50.24,50.25,50721.0,42.3134,42.3218,42.305,42.3134,50721.0
2019-09-17 14:20:00,50.25,50.25,50.22,50.22,245036.0,42.3134,42.3134,42.2881,42.2881,245036.0
2019-09-17 14:25:00,50.23,50.23,50.21,50.23,151622.0,42.2966,42.2966,42.2797,42.2966,151622.0
2019-09-17 14:30:00,50.23,50.24,50.22,50.23,119656.0,42.2966,42.305,42.2881,42.2966,119656.0
2019-09-17 14:35:00,50.23,50.23,50.21,50.22,148474.0,42.2966,42.2966,42.2797,42.2881,148474.0
2019-09-17 14:40:00,50.22,50.25,50.21,50.25,179863.0,42.2881,42.3134,42.2797,42.3134,179863.0
2019-09-17 14:45:00,50.24,50.25,50.23,50.24,197701.0,42.305,42.3134,42.2966,42.305,197701.0
2019-09-17 14:50:00,50.23,50.24,50.22,50.24,58542.0,42.2966,42.305,42.2881,42.305,58542.0
2019-09-17 14:55:00,50.23,50.24,50.23,50.24,87564.0,42.2966,42.305,42.2966,42.305,87564.0
2019-09-17 15:00:00,50.23,50.25,50.22,50.23,216901.0,42.2966,42.3134,42.2881,42.2966,216901.0
2019-09-17 15:05:00,50.22,50.25,50.22,50.23,274796.0,42.2881,42.3134,42.2881,42.2966,274796.0
2019-09-17 15:10:00,50.23,50.24,50.23,50.23,56088.0,42.2966,42.305,42.2966,42.2966,56088.0
2019-09-17 15:15:00,50.24,50.24,50.22,50.23,168936.0,42.305,42.305,42.2881,42.2966,168936.0
2019-09-17 15:20:00,50.23,50.23,50.22,50.23,98760.0,42.2966,42.2966,42.2881,42.2966,98760.0
2019-09-17 15:25:00,50.23,50.26,50.22,50.25,369780.0,42.2966,42.3218,42.2881,42.3134,369780.0
2019-09-17 15:30:00,50.25,50.27,50.25,50.27,133181.0,42.3134,42.3302,42.3134,42.3302,133181.0
2019-09-17 15:35:00,50.27,50.31,50.26,50.3,502017.0,42.3302,42.3639,42.3218,42.3555,502017.0
2019-09-17 15:40:00,50.3,50.31,50.29,50.3,53231.0,42.3555,42.3639,42.3471,42.3555,53231.0
2019-09-17 15:45:00,50.3,50.3,50.29,50.3,281670.0,42.3555,42.3555,42.3471,42.3555,281670.0
2019-09-17 15:50:00,50.3,50.3,50.29,50.29,109297.0,42.3555,42.3555,42.3471,42.3471,109297.0
2019-09-17 15:55:00,50.29,50.31,50.29,50.29,805822.0,42.3471,42.3639,42.3471,42.3471,805822.0
2019-09-18 09:30:00,50.23,50.26,50.2,50.2,108295.0,42.2966,42.3218,42.2713,42.2713,108295.0
2019-09-18 09:35:00,50.21,50.23,50.19,50.23,275568.0,42.2797,42.2966,42.2629,42.2966,275568.0
2019-09-18 09:40:00,50.23,50.25,50.21,50.23,90438.0,42.2966,42.3134,42.2797,42.2966,90438.0
2019-09-18 09:45:00,50.23,50.23,50.2,50.22,24168.0,42.2966,42.2966,42.2713,42.2881,24168.0
2019-09-18 09:50:00,50.22,50.22,50.18,50.2,57976.0,42.2881,42.2881,42.2545,42.2713,57976.0
2019-09-18 09:55:00,50.21,50.22,50.18,50.19,62381.0,42.2797,42.2881,42.2545,42.2629,62381.0
2019-09-18 10:00:00,50.19,50.19,50.17,50.19,129768.0,42.2629,42.2629,42.246,42.2629,129768.0
2019-09-18 10:05:00,50.18,50.19,50.17,50.19,76582.0,42.2545,42.2629,42.246,42.2629,76582.0
2019-09-18 10:10:00,50.19,50.19,50.17,50.17,36843.0,42.2629,42.2629,42.246,42.246,36843.0
2019-09-18 10:15:00,50.18,50.21,50.17,50.19,190649.0,42.2545,42.2797,42.246,42.2629,190649.0
2019-09-18 10:20:00,50.19,50.21,50.18,50.2,37853.0,42.2629,42.2797,42.2545,42.2713,37853.0
2019-09-18 10:25:00,50.2,50.21,50.19,50.2,13357.0,42.2713,42.2797,42.2629,42.2713,13357.0
2019-09-18 10:30:00,50.2,50.22,50.19,50.21,208031.0,42.2713,42.2881,42.2629,42.2797,208031.0
2019-09-18 10:35:00,50.21,50.21,50.18,50.18,85883.0,42.2797,42.2797,42.2545,42.2545,85883.0
2019-09-18 10:40:00,50.18,50.19,50.18,50.19,24216.0,42.2545,42.2629,42.2545,42.2629,24216.0
2019-09-18 10:45:00,50.18,50.19,50.17,50.18,83594.0,42.2545,42.2629,42.246,42.2545,83594.0
2019-09-18 10:50:00,50.17,50.18,50.16,50.18,21740.0,42.246,42.2545,42.2376,42.2545,21740.0
2019-09-18 10:55:00,50.19,50.19,50.17,50.17,36654.0,42.2629,42.2629,42.246,42.246,36654.0
2019-09-18 11:00:00,50.18,50.19,50.15,50.15,61897.0,42.2545,42.2629,42.2292,42.2292,61897.0
2019-09-18 11:05:00,50.15,50.15,50.12,50.13,88653.0,42.2292,42.2292,42.2039,42.2124,88653.0
2019-09-18 11:10:00,50.13,50.14,50.12,50.13,148982.0,42.2124,42.2208,42.2039,42.2124,148982.0
2019-09-18 11:15:00,50.13,50.13,50.1,50.12,307628.0,42.2124,42.2124,42.1871,42.2039,307628.0
2019-09-18 11:20:00,50.12,50.13,50.11,50.13,416734.0,42.2039,42.2124,42.1955,42.2124,416734.0
2019-09-18 11:25:00,50.12,50.13,50.1,50.11,70231.0,42.2039,42.2124,42.1871,42.1955,70231.0
2019-09-18 11:30:00,50.1,50.12,50.1,50.12,119026.0,42.1871,42.2039,42.1871,42.2039,119026.0
2019-09-18 11:35:00,50.12,50.12,50.1,50.1,13507.0,42.2039,42.2039,42.1871,42.1871,13507.0
2019-09-18 11:40:00,50.11,50.11,50.09,50.1,10345.0,42.1955,42.1955,42.1787,42.1871,10345.0
2019-09-18 11:45:00,50.1,50.12,50.09,50.12,28739.0,42.1871,42.2039,42.1787,42.2039,28739.0
2019-09-18 11:50:00,50.12,50.14,50.11,50.14,70484.0,42.2039,42.2208,42.1955,42.2208,70484.0
2019-09-18 11:55:00,50.14,50.16,50.13,50.15,61736.0,42.2208,42.2376,42.2124,42.2292,61736.0
2019-09-18 12:00:00,50.16,50.18,50.15,50.17,34124.0,42.2376,42.2545,42.2292,42.246,34124.0
2019-09-18 12:05:00,50.17,50.21,50.17,50.2,24881.0,42.246,42.2797,42.246,42.2713,24881.0
2019-09-18 12:10:00,50.2,50.21,50.17,50.18,87939.0,42.2713,42.2797,42.246,42.2545,87939.0
2019-09-18 12:15:00,50.18,50.19,50.16,50.17,25540.0,42.2545,42.2629,42.2376,42.246,25540.0
2019-09-18 12:20:00,50.17,50.18,50.16,50.17,83774.0,42.246,42.2545,42.2376,42.246,83774.0
2019-09-18 12:25:00,50.17,50.18,50.16,50.18,22180.0,42.246,42.2545,42.2376,42.2545,22180.0
2019-09-18 12:30:00,50.19,50.2,50.18,50.2,46310.0,42.2629,42.2713,42.2545,42.2713,46310.0
2019-09-18 12:35:00,50.2,50.21,50.18,50.18,21425.0,42.2713,42.2797,42.2545,42.2545,21425.0
2019-09-18 12:40:00,50.18,50.19,50.15,50.15,21275.0,42.2545,42.2629,42.2292,42.2292,21275.0
2019-09-18 12:45:00,50.16,50.17,50.14,50.17,91412.0,42.2376,42.246,42.2208,42.246,91412.0
2019-09-18 12:50:00,50.17,50.17,50.16,50.16,190755.0,42.246,42.246,42.2376,42.2376,190755.0
2019-09-18 12:55:00,50.16,50.17,50.15,50.16,210643.0,42.2376,42.246,42.2292,42.2376,210643.0
2019-09-18 13:00:00,50.15,50.19,50.15,50.19,293832.0,42.2292,42.2629,42.2292,42.2629,293832.0
2019-09-18 13:05:00,50.19,50.2,50.17,50.2,58731.0,42.2629,42.2713,42.246,42.2713,58731.0
2019-09-18 13:10:00,50.2,50.22,50.19,50.21,96394.0,42.2713,42.2881,42.2629,42.2797,96394.0
2019-09-18 13:15:00,50.21,50.22,50.2,50.21,15187.0,42.2797,42.2881,42.2713,42.2797,15187.0
2019-09-18 13:20:00,50.21,50.21,50.19,50.2,30021.0,42.2797,42.2797,42.2629,42.2713,30021.0
2019-09-18 13:25:00,50.2,50.21,50.17,50.17,29747.0,42.2713,42.2797,42.246,42.246,29747.0
2019-09-18 13:30:00,50.16,50.17,50.16,50.17,28953.0,42.2376,42.246,42.2376,42.246,28953.0
2019-09-18 13:35:00,50.17,50.2,50.15,50.2,185894.0,42.246,42.2713,42.2292,42.2713,185894.0
2019-09-18 13:40:00,50.2,50.22,50.18,50.2,96006.0,42.2713,42.2881,42.2545,42.2713,96006.0
2019-09-18 13:45:00,50.2,50.23,50.19,50.22,61405.0,42.2713,42.2966,42.2629,42.2881,61405.0
2019-09-18 13:50:00,50.22,50.22,50.2,50.22,23634.0,42.2881,42.2881,42.2713,42.2881,23634.0
2019-09-18 13:55:00,50.23,50.24,50.2,50.21,55435.0,42.2966,42.305,42.2713,42.2797,55435.0
2019-09-18 14:00:00,50.22,50.29,50.0,50.1,563381.0,42.2881,42.3471,42.1029,42.1871,563381.0
2019-09-18 14:05:00,50.1,50.22,50.07,50.09,494391.0,42.1871,42.2881,42.1618,42.1787,494391.0
2019-09-18 14:10:00,50.09,50.09,49.9,49.92,514610.0,42.1787,42.1787,42.0187,42.0355,514610.0
2019-09-18 14:15:00,49.91,49.98,49.89,49.93,210025.0,42.0271,42.086,42.0103,42.0439,210025.0
2019-09-18 14:20:00,49.92,49.96,49.87,49.95,222991.0,42.0355,42.0692,41.9934,42.0608,222991.0
2019-09-18 14:25:00,49.95,49.96,49.87,49.9,498185.0,42.0608,42.0692,41.9934,42.0187,498185.0
2019-09-18 14:30:00,49.9,49.98,49.83,49.97,295160.0,42.0187,42.086,41.9597,42.0776,295160.0
2019-09-18 14:35:00,49.98,49.98,49.82,49.86,439033.0,42.086,42.086,41.9513,41.985,439033.0
2019-09-18 14:40:00,49.84,49.89,49.81,49.82,353104.0,41.9682,42.0103,41.9429,41.9513,353104.0
2019-09-18 14:45:00,49.83,49.83,49.72,49.78,720069.0,41.9597,41.9597,41.8671,41.9176,720069.0
2019-09-18 14:50:00,49.79,49.91,49.76,49.88,642408.0,41.9261,42.0271,41.9008,42.0018,642408.0
2019-09-18 14:55:00,49.88,49.89,49.81,49.86,666357.0,42.0018,42.0103,41.9429,41.985,666357.0
2019-09-18 15:00:00,49.86,49.9,49.78,49.83,403893.0,41.985,42.0187,41.9176,41.9597,403893.0
2019-09-18 15:05:00,49.83,49.9,49.82,49.89,262307.0,41.9597,42.0187,41.9513,42.0103,262307.0
2019-09-18 15:10:00,49.89,49.92,49.87,49.88,314534.0,42.0103,42.0355,41.9934,42.0018,314534.0
2019-09-18 15:15:00,49.88,49.91,49.87,49.9,514290.0,42.0018,42.0271,41.9934,42.0187,514290.0
2019-09-18 15:20:00,49.9,49.92,49.86,49.89,427622.0,42.0187,42.0355,41.985,42.0103,427622.0
2019-09-18 15:25:00,49.89,49.91,49.86,49.87,346186.0,42.0103,42.0271,41.985,41.9934,346186.0
2019-09-18 15:30:00,49.87,49.96,49.86,49.96,511323.0,41.9934,42.0692,41.985,42.0692,511323.0
2019-09-18 15:35:00,49.95,50.02,49.95,50.0,627914.0,42.0608,42.1197,42.0608,42.1029,627914.0
2019-09-18 15:40:00,50.01,50.07,50.0,50.05,479465.0,42.1113,42.1618,42.1029,42.145,479465.0
2019-09-18 15:45:00,50.06,50.09,50.05,50.08,607724.0,42.1534,42.1787,42.145,42.1703,607724.0
2019-09-18 15:50:00,50.08,50.09,50.04,50.05,562546.0,42.1703,42.1787,42.1366,42.145,562546.0
2019-09-18 15:55:00,50.05,50.1,50.03,50.09,1842294.0,42.145,42.1871,42.1282,42.1787,1842294.0
2019-09-19 09:30:00,50.08,50.16,50.07,50.14,308863.0,42.1703,42.2376,42.1618,42.2208,308863.0
2019-09-19 09:35:00,50.14,50.19,50.12,50.18,388374.0,42.2208,42.2629,42.2039,42.2545,388374.0
2019-09-19 09:40:00,50.18,50.19,50.11,50.15,336103.0,42.2545,42.2629,42.1955,42.2292,336103.0
2019-09-19 09:45:00,50.15,50.15,50.11,50.13,74556.0,42.2292,42.2292,42.1955,42.2124,74556.0
2019-09-19 09:50:00,50.13,50.14,50.12,50.12,238349.0,42.2124,42.2208,42.2039,42.2039,238349.0
2019-09-19 09:55:00,50.12,50.14,50.11,50.12,125185.0,42.2039,42.2208,42.1955,42.2039,125185.0
2019-09-19 10:00:00,50.11,50.15,50.1,50.14,72816.0,42.1955,42.2292,42.1871,42.2208,72816.0
2019-09-19 10:05:00,50.14,50.16,50.13,50.14,46894.0,42.2208,42.2376,42.2124,42.2208,46894.0
2019-09-19 10:10:00,50.14,50.16,50.12,50.16,28477.0,42.2208,42.2376,42.2039,42.2376,28477.0
2019-09-19 10:15:00,50.16,50.18,50.15,50.16,160576.0,42.2376,42.2545,42.2292,42.2376,160576.0
2019-09-19 10:20:00,50.17,50.18,50.15,50.16,99582.0,42.246,42.2545,42.2292,42.2376,99582.0
2019-09-19 10:25:00,50.16,50.16,50.11,50.12,58014.0,42.2376,42.2376,42.1955,42.2039,58014.0
2019-09-19 10:30:00,50.12,50.16,50.12,50.16,83005.0,42.2039,42.2376,42.2039,42.2376,83005.0
2019-09-19 10:35:00,50.17,50.19,50.16,50.18,74782.0,42.246,42.2629,42.2376,42.2545,74782.0
2019-09-19 10:40:00,50.18,50.2,50.17,50.19,112622.0,42.2545,42.2713,42.246,42.2629,112622.0
2019-09-19 10:45:00,50.19,50.23,50.19,50.21,179215.0,42.2629,42.2966,42.2629,42.2797,179215.0
2019-09-19 10:50:00,50.21,50.24,50.21,50.24,66017.0,42.2797,42.305,42.2797,42.305,66017.0
2019-09-19 10:55:00,50.25,50.25,50.19,50.2,135650.0,42.3134,42.3134,42.2629,42.2713,135650.0
2019-09-19 11:00:00,50.2,50.21,50.17,50.18,153505.0,42.2713,42.2797,42.246,42.2545,153505.0
2019-09-19 11:05:00,50.19,50.22,50.18,50.2,43661.0,42.2629,42.2881,42.2545,42.2713,43661.0
2019-09-19 11:10:00,50.2,50.22,50.19,50.2,37153.0,42.2713,42.2881,42.2629,42.2713,37153.0
2019-09-19 11:15:00,50.2,50.22,50.17,50.21,90522.0,42.2713,42.2881,42.246,42.2797,90522.0
2019-09-19 11:20:00,50.22,50.22,50.18,50.2,178026.0,42.2881,42.2881,42.2545,42.2713,178026.0
2019-09-19 11:25:00,50.19,50.2,50.15,50.17,99661.0,42.2629,42.2713,42.2292,42.246,99661.0
2019-09-19 11:30:00,50.17,50.2,50.16,50.19,121746.0,42.246,42.2713,42.2376,42.2629,121746.0
2019-09-19 11:35:00,50.19,50.23,50.18,50.23,55482.0,42.2629,42.2966,42.2545,42.2966,55482.0
2019-09-19 11:40:00,50.23,50.23,50.17,50.18,108230.0,42.2966,42.2966,42.246,42.2545,108230.0
2019-09-19 11:45:00,50.17,50.18,50.16,50.18,52164.0,42.246,42.2545,42.2376,42.2545,52164.0
2019-09-19 11:50:00,50.17,50.18,50.13,50.16,76739.0,42.246,42.2545,42.2124,42.2376,76739.0
2019-09-19 11:55:00,50.16,50.18,50.13,50.18,79958.0,42.2376,42.2545,42.2124,42.2545,79958.0
2019-09-19 12:00:00,50.17,50.19,50.16,50.17,84527.0,42.246,42.2629,42.2376,42.246,84527.0
2019-09-19 12:05:00,50.17,50.18,50.15,50.17,80946.0,42.246,42.2545,42.2292,42.246,80946.0
2019-09-19 12:10:00,50.17,50.18,50.14,50.15,45317.0,42.246,42.2545,42.2208,42.2292,45317.0
2019-09-19 12:15:00,50.14,50.16,50.13,50.14,47657.0,42.2208,42.2376,42.2124,42.2208,47657.0
2019-09-19 12:20:00,50.15,50.15,50.11,50.13,43529.0,42.2292,42.2292,42.1955,42.2124,43529.0
2019-09-19 12:25:00,50.13,50.15,50.06,50.08,172986.0,42.2124,42.2292,42.1534,42.1703,172986.0
2019-09-19 12:30:00,50.07,50.12,50.06,50.11,99422.0,42.1618,42.2039,42.1534,42.1955,99422.0
2019-09-19 12:35:00,50.11,50.15,50.1,50.14,71183.0,42.1955,42.2292,42.1871,42.2208,71183.0
2019-09-19 12:40:00,50.14,50.16,50.13,50.16,56043.0,42.2208,42.2376,42.2124,42.2376,56043.0
2019-09-19 12:45:00,50.15,50.17,50.14,50.16,30864.0,42.2292,42.246,42.2208,42.2376,30864.0
2019-09-19 12:50:00,50.16,50.17,50.13,50.15,36057.0,42.2376,42.246,42.2124,42.2292,36057.0
2019-09-19 12:55:00,50.15,50.17,50.15,50.16,30896.0,42.2292,42.246,42.2292,42.2376,30896.0
2019-09-19 13:00:00,50.16,50.19,50.15,50.18,108278.0,42.2376,42.2629,42.2292,42.2545,108278.0
2019-09-19 13:05:00,50.18,50.19,50.13,50.16,53842.0,42.2545,42.2629,42.2124,42.2376,53842.0
2019-09-19 13:10:00,50.16,50.16,50.13,50.15,43383.0,42.2376,42.2376,42.2124,42.2292,43383.0
2019-09-19 13:15:00,50.15,50.18,50.14,50.17,86535.0,42.2292,42.2545,42.2208,42.246,86535.0
2019-09-19 13:20:00,50.17,50.18,50.15,50.18,69470.0,42.246,42.2545,42.2292,42.2545,69470.0
2019-09-19 13:25:00,50.18,50.18,50.15,50.16,62959.0,42.2545,42.2545,42.2292,42.2376,62959.0
2019-09-19 13:30:00,50.16,50.16,50.05,50.11,370719.0,42.2376,42.2376,42.145,42.1955,370719.0
2019-09-19 13:35:00,50.11,50.12,50.07,50.09,102176.0,42.1955,42.2039,42.1618,42.1787,102176.0
2019-09-19 13:40:00,50.09,50.1,50.06,50.07,91428.0,42.1787,42.1871,42.1534,42.1618,91428.0
2019-09-19 13:45:00,50.07,50.11,50.06,50.1,34971.0,42.1618,42.1955,42.1534,42.1871,34971.0
2019-09-19 13:50:00,50.1,50.13,50.09,50.12,31506.0,42.1871,42.2124,42.1787,42.2039,31506.0
2019-09-19 13:55:00,50.11,50.13,50.1,50.12,43599.0,42.1955,42.2124,42.1871,42.2039,43599.0
2019-09-19 14:00:00,50.12,50.14,50.11,50.12,77828.0,42.2039,42.2208,42.1955,42.2039,77828.0
2019-09-19 14:05:00,50.12,50.12,50.09,50.11,84502.0,42.2039,42.2039,42.1787,42.1955,84502.0
2019-09-19 14:10:00,50.11,50.13,50.1,50.12,94431.0,42.1955,42.2124,42.1871,42.2039,94431.0
2019-09-19 14:15:00,50.12,50.15,50.12,50.14,50540.0,42.2039,42.2292,42.2039,42.2208,50540.0
2019-09-19 14:20:00,50.14,50.15,50.1,50.12,80530.0,42.2208,42.2292,42.1871,42.2039,80530.0
2019-09-19 14:25:00,50.12,50.12,50.09,50.11,50207.0,42.2039,42.2039,42.1787,42.1955,50207.0
2019-09-19 14:30:00,50.11,50.11,50.08,50.09,118180.0,42.1955,42.1955,42.1703,42.1787,118180.0
2019-09-19 14:35:00,50.09,50.1,50.05,50.07,144853.0,42.1787,42.1871,42.145,42.1618,144853.0
2019-09-19 14:40:00,50.07,50.09,50.06,50.09,27248.0,42.1618,42.1787,42.1534,42.1787,27248.0
2019-09-19 14:45:00,50.09,50.09,50.04,50.05,398641.0,42.1787,42.1787,42.1366,42.145,398641.0
2019-09-19 14:50:00,50.05,50.06,50.02,50.03,284886.0,42.145,42.1534,42.1197,42.1282,284886.0
2019-09-19 14:55:00,50.03,50.03,50.0,50.02,510211.0,42.1282,42.1282,42.1029,42.1197,510211.0
2019-09-19 15:00:00,50.02,50.03,49.98,49.99,511805.0,42.1197,42.1282,42.086,42.0945,511805.0
2019-09-19 15:05:00,49.99,49.99,49.96,49.97,290491.0,42.0945,42.0945,42.0692,42.0776,290491.0
2019-09-19 15:10:00,49.98,49.99,49.95,49.96,276742.0,42.086,42.0945,42.0608,42.0692,276742.0
2019-09-19 15:15:00,49.96,49.97,49.94,49.96,400132.0,42.0692,42.0776,42.0524,42.0692,400132.0
2019-09-19 15:20:00,49.96,49.97,49.95,49.95,752749.0,42.0692,42.0776,42.0608,42.0608,752749.0
2019-09-19 15:25:00,49.95,49.96,49.92,49.94,475231.0,42.0608,42.0692,42.0355,42.0524,475231.0
2019-09-19 15:30:00,49.93,49.94,49.85,49.86,659831.0,42.0439,42.0524,41.9766,41.985,659831.0
2019-09-19 15:35:00,49.86,49.91,49.84,49.91,463723.0,41.985,42.0271,41.9682,42.0271,463723.0
2019-09-19 15:40:00,49.91,49.91,49.87,49.88,1309199.0,42.0271,42.0271,41.9934,42.0018,1309199.0
2019-09-19 15:45:00,49.87,49.87,49.84,49.84,806482.0,41.9934,41.9934,41.9682,41.9682,806482.0
2019-09-19 15:50:00,49.85,49.85,49.8,49.84,1838879.0,41.9766,41.9766,41.9345,41.9682,1838879.0
2019-09-19 15:55:00,49.85,49.88,49.82,49.87,2062985.0,41.9766,42.0018,41.9513,41.9934,2062985.0
2019-09-20 09:30:00,50.29,50.32,50.26,50.27,315191.0,42.3471,42.3723,42.3218,42.3302,315191.0
2019-09-20 09:35:00,50.27,50.32,50.25,50.31,145330.0,42.3302,42.3723,42.3134,42.3639,145330.0
2019-09-20 09:40:00,50.32,50.33,50.3,50.32,152370.0,42.3723,42.3808,42.3555,42.3723,152370.0
2019-09-20 09:45:00,50.31,50.33,50.25,50.25,81365.0,42.3639,42.3808,42.3134,42.3134,81365.0
2019-09-20 09:50:00,50.25,50.26,50.24,50.24,114413.0,42.3134,42.3218,42.305,42.305,114413.0
2019-09-20 09:55:00,50.24,50.25,50.23,50.24,58690.0,42.305,42.3134,42.2966,42.305,58690.0
2019-09-20 10:00:00,50.22,50.26,50.21,50.22,57718.0,42.2881,42.3218,42.2797,42.2881,57718.0
2019-09-20 10:05:00,50.22,50.25,50.19,50.24,102148.0,42.2881,42.3134,42.2629,42.305,102148.0
2019-09-20 10:10:00,50.24,50.26,50.21,50.22,128365.0,42.305,42.3218,42.2797,42.2881,128365.0
2019-09-20 10:15:00,50.22,50.24,50.2,50.23,121767.0,42.2881,42.305,42.2713,42.2966,121767.0
2019-09-20 10:20:00,50.23,50.25,50.22,50.23,29169.0,42.2966,42.3134,42.2881,42.2966,29169.0
2019-09-20 10:25:00,50.23,50.23,50.21,50.22,22294.0,42.2966,42.2966,42.2797,42.2881,22294.0
2019-09-20 10:30:00,50.22,50.25,50.21,50.22,452461.0,42.2881,42.3134,42.2797,42.2881,452461.0
2019-09-20 10:35:00,50.21,50.23,50.18,50.19,23981.0,42.2797,42.2966,42.2545,42.2629,23981.0
2019-09-20 10:40:00,50.2,50.21,50.18,50.2,132829.0,42.2713,42.2797,42.2545,42.2713,132829.0
2019-09-20 10:45:00,50.2,50.21,50.17,50.17,60746.0,42.2713,42.2797,42.246,42.246,60746.0
2019-09-20 10:50:00,50.17,50.19,50.15,50.17,78249.0,42.246,42.2629,42.2292,42.246,78249.0
2019-09-20 10:55:00,50.16,50.2,50.16,50.17,86056.0,42.2376,42.2713,42.2376,42.246,86056.0
2019-09-20 11:00:00,50.17,50.17,50.15,50.16,234728.0,42.246,42.246,42.2292,42.2376,234728.0
2019-09-20 11:05:00,50.16,50.22,50.15,50.22,28421.0,42.2376,42.2881,42.2292,42.2881,28421.0
2019-09-20 11:10:00,50.21,50.26,50.21,50.22,141762.0,42.2797,42.3218,42.2797,42.2881,141762.0
2019-09-20 11:15:00,50.22,50.23,50.16,50.19,92565.0,42.2881,42.2966,42.2376,42.2629,92565.0
2019-09-20 11:20:00,50.2,50.21,50.18,50.19,82318.0,42.2713,42.2797,42.2545,42.2629,82318.0
2019-09-20 11:25:00,50.19,50.19,50.15,50.16,28022.0,42.2629,42.2629,42.2292,42.2376,28022.0
2019-09-20 11:30:00,50.16,50.17,50.15,50.16,26032.0,42.2376,42.246,42.2292,42.2376,26032.0
2019-09-20 11:35:00,50.16,50.16,50.13,50.13,39719.0,42.2376,42.2376,42.2124,42.2124,39719.0
2019-09-20 11:40:00,50.15,50.16,50.11,50.13,197581.0,42.2292,42.2376,42.1955,42.2124,197581.0
2019-09-20 11:45:00,50.13,50.15,50.1,50.14,220895.0,42.2124,42.2292,42.1871,42.2208,220895.0
2019-09-20 11:50:00,50.15,50.15,50.13,50.14,83241.0,42.2292,42.2292,42.2124,42.2208,83241.0
2019-09-20 11:55:00,50.13,50.18,50.12,50.18,89586.0,42.2124,42.2545,42.2039,42.2545,89586.0
2019-09-20 12:00:00,50.18,50.21,50.16,50.16,74777.0,42.2545,42.2797,42.2376,42.2376,74777.0
2019-09-20 12:05:00,50.17,50.18,50.16,50.18,18851.0,42.246,42.2545,42.2376,42.2545,18851.0
2019-09-20 12:10:00,50.18,50.2,50.16,50.18,100569.0,42.2545,42.2713,42.2376,42.2545,100569.0
2019-09-20 12:15:00,50.19,50.19,50.16,50.17,41746.0,42.2629,42.2629,42.2376,42.246,41746.0
2019-09-20 12:20:00,50.17,50.19,50.16,50.17,52459.0,42.246,42.2629,42.2376,42.246,52459.0
2019-09-20 12:25:00,50.17,50.18,50.15,50.16,25670.0,42.246,42.2545,42.2292,42.2376,25670.0
2019-09-20 12:30:00,50.16,50.16,50.12,50.13,41715.0,42.2376,42.2376,42.2039,42.2124,41715.0
2019-09-20 12:35:00,50.13,50.14,50.09,50.13,192344.0,42.2124,42.2208,42.1787,42.2124,192344.0
2019-09-20 12:40:00,50.13,50.13,50.11,50.13,56733.0,42.2124,42.2124,42.1955,42.2124,56733.0
2019-09-20 12:45:00,50.12,50.14,50.12,50.13,90737.0,42.2039,42.2208,42.2039,42.2124,90737.0
2019-09-20 12:50:00,50.13,50.16,50.12,50.16,130918.0,42.2124,42.2376,42.2039,42.2376,130918.0
2019-09-20 12:55:00,50.15,50.17,50.15,50.16,114973.0,42.2292,42.246,42.2292,42.2376,114973.0
2019-09-20 13:00:00,50.16,50.18,50.16,50.16,119319.0,42.2376,42.2545,42.2376,42.2376,119319.0
2019-09-20 13:05:00,50.17,50.19,50.17,50.18,50858.0,42.246,42.2629,42.246,42.2545,50858.0
2019-09-20 13:10:00,50.18,50.18,49.88,49.88,1335113.0,42.2545,42.2545,42.0018,42.0018,1335113.0
2019-09-20 13:15:00,49.89,49.93,49.75,49.83,2542069.0,42.0103,42.0439,41.8924,41.9597,2542069.0
2019-09-20 13:20:00,49.83,49.88,49.78,49.85,468870.0,41.9597,42.0018,41.9176,41.9766,468870.0
2019-09-20 13:25:00,49.87,49.93,49.86,49.92,207200.0,41.9934,42.0439,41.985,42.0355,207200.0
2019-09-20 13:30:00,49.93,49.93,49.85,49.89,117088.0,42.0439,42.0439,41.9766,42.0103,117088.0
2019-09-20 13:35:00,49.89,49.91,49.86,49.86,250779.0,42.0103,42.0271,41.985,41.985,250779.0
2019-09-20 13:40:00,49.86,49.87,49.81,49.84,293138.0,41.985,41.9934,41.9429,41.9682,293138.0
2019-09-20 13:45:00,49.85,49.86,49.79,49.8,108219.0,41.9766,41.985,41.9261,41.9345,108219.0
2019-09-20 13:50:00,49.8,49.82,49.77,49.78,278347.0,41.9345,41.9513,41.9092,41.9176,278347.0
2019-09-20 13:55:00,49.78,49.89,49.77,49.86,409556.0,41.9176,42.0103,41.9092,41.985,409556.0
2019-09-20 14:00:00,49.87,49.97,49.87,49.91,451980.0,41.9934,42.0776,41.9934,42.0271,451980.0
2019-09-20 14:05:00,49.91,49.92,49.87,49.9,190904.0,42.0271,42.0355,41.9934,42.0187,190904.0
2019-09-20 14:10:00,49.89,49.91,49.87,49.88,527362.0,42.0103,42.0271,41.9934,42.0018,527362.0
2019-09-20 14:15:00,49.88,49.91,49.87,49.9,49300.0,42.0018,42.0271,41.9934,42.0187,49300.0
2019-09-20 14:20:00,49.89,49.95,49.89,49.94,230056.0,42.0103,42.0608,42.0103,42.0524,230056.0
2019-09-20 14:25:00,49.94,49.95,49.91,49.95,74118.0,42.0524,42.0608,42.0271,42.0608,74118.0
2019-09-20 14:30:00,49.94,49.97,49.93,49.96,60059.0,42.0524,42.0776,42.0439,42.0692,60059.0
2019-09-20 14:35:00,49.95,49.99,49.95,49.97,100080.0,42.0608,42.0945,42.0608,42.0776,100080.0
2019-09-20 14:40:00,49.97,49.98,49.94,49.96,51294.0,42.0776,42.086,42.0524,42.0692,51294.0
2019-09-20 14:45:00,49.96,49.98,49.95,49.95,41181.0,42.0692,42.086,42.0608,42.0608,41181.0
2019-09-20 14:50:00,49.96,49.98,49.95,49.97,32244.0,42.0692,42.086,42.0608,42.0776,32244.0
2019-09-20 14:55:00,49.97,49.98,49.93,49.95,40329.0,42.0776,42.086,42.0439,42.0608,40329.0
2019-09-20 15:00:00,49.95,49.97,49.94,49.96,40132.0,42.0608,42.0776,42.0524,42.0692,40132.0
2019-09-20 15:05:00,49.96,49.97,49.92,49.93,62072.0,42.0692,42.0776,42.0355,42.0439,62072.0
2019-09-20 15:10:00,49.92,49.95,49.91,49.95,100031.0,42.0355,42.0608,42.0271,42.0608,100031.0
2019-09-20 15:15:00,49.95,49.97,49.93,49.94,66485.0,42.0608,42.0776,42.0439,42.0524,66485.0
2019-09-20 15:20:00,49.94,49.94,49.9,49.91,38288.0,42.0524,42.0524,42.0187,42.0271,38288.0
2019-09-20 15:25:00,49.92,49.93,49.9,49.92,22433.0,42.0355,42.0439,42.0187,42.0355,22433.0
2019-09-20 15:30:00,49.91,49.92,49.88,49.88,41353.0,42.0271,42.0355,42.0018,42.0018,41353.0
2019-09-20 15:35:00,49.89,49.93,49.89,49.91,92653.0,42.0103,42.0439,42.0103,42.0271,92653.0
2019-09-20 15:40:00,49.91,49.96,49.91,49.94,96215.0,42.0271,42.0692,42.0271,42.0524,96215.0
2019-09-20 15:45:00,49.94,49.95,49.9,49.91,331555.0,42.0524,42.0608,42.0187,42.0271,331555.0
2019-09-20 15:50:00,49.91,49.97,49.91,49.96,173649.0,42.0271,42.0776,42.0271,42.0692,173649.0
2019-09-20 15:55:00,49.96,49.97,49.9,49.92,781500.0,42.0692,42.0776,42.0187,42.0355,781500.0
2019-09-23 09:30:00,49.78,49.81,49.74,49.8,452060.0,41.9176,41.9429,41.884,41.9345,452060.0
2019-09-23 09:35:00,49.8,49.86,49.78,49.86,863223.0,41.9345,41.985,41.9176,41.985,863223.0
2019-09-23 09:40:00,49.86,49.91,49.84,49.91,43866.0,41.985,42.0271,41.9682,42.0271,43866.0
2019-09-23 09:45:00,49.91,49.92,49.87,49.91,77636.0,42.0271,42.0355,41.9934,42.0271,77636.0
2019-09-23 09:50:00,49.91,49.98,49.91,49.98,73039.0,42.0271,42.086,42.0271,42.086,73039.0
2019-09-23 09:55:00,49.98,49.99,49.9,49.9,306232.0,42.086,42.0945,42.0187,42.0187,306232.0
2019-09-23 10:00:00,49.89,49.9,49.85,49.86,125922.0,42.0103,42.0187,41.9766,41.985,125922.0
2019-09-23 10:05:00,49.86,49.87,49.8,49.8,59590.0,41.985,41.9934,41.9345,41.9345,59590.0
2019-09-23 10:10:00,49.8,49.82,49.78,49.79,131558.0,41.9345,41.9513,41.9176,41.9261,131558.0
2019-09-23 10:15:00,49.79,49.86,49.79,49.85,256002.0,41.9261,41.985,41.9261,41.9766,256002.0
2019-09-23 10:20:00,49.84,49.88,49.84,49.87,36679.0,41.9682,42.0018,41.9682,41.9934,36679.0
2019-09-23 10:25:00,49.87,49.92,49.86,49.91,181029.0,41.9934,42.0355,41.985,42.0271,181029.0
2019-09-23 10:30:00,49.91,49.96,49.9,49.92,100049.0,42.0271,42.0692,42.0187,42.0355,100049.0
2019-09-23 10:35:00,49.91,49.94,49.91,49.92,78152.0,42.0271,42.0524,42.0271,42.0355,78152.0
2019-09-23 10:40:00,49.92,49.93,49.9,49.91,63895.0,42.0355,42.0439,42.0187,42.0271,63895.0
2019-09-23 10:45:00,49.93,49.93,49.89,49.93,90916.0,42.0439,42.0439,42.0103,42.0439,90916.0
2019-09-23 10:50:00,49.92,49.95,49.9,49.91,58437.0,42.0355,42.0608,42.0187,42.0271,58437.0
2019-09-23 10:55:00,49.91,49.94,49.9,49.94,42986.0,42.0271,42.0524,42.0187,42.0524,42986.0
2019-09-23 11:00:00,49.94,50.0,49.93,50.0,152052.0,42.0524,42.1029,42.0439,42.1029,152052.0
2019-09-23 11:05:00,50.0,50.01,49.98,49.99,48836.0,42.1029,42.1113,42.086,42.0945,48836.0
2019-09-23 11:10:00,49.98,50.0,49.97,49.99,54493.0,42.086,42.1029,42.0776,42.0945,54493.0
2019-09-23 11:15:00,49.99,50.03,49.99,50.01,76162.0,42.0945,42.1282,42.0945,42.1113,76162.0
2019-09-23 11:20:00,50.02,50.04,50.0,50.03,135045.0,42.1197,42.1366,42.1029,42.1282,135045.0
2019-09-23 11:25:00,50.03,50.04,50.0,50.0,396555.0,42.1282,42.1366,42.1029,42.1029,396555.0
2019-09-23 11:30:00,50.01,50.02,49.98,49.98,94573.0,42.1113,42.1197,42.086,42.086,94573.0
2019-09-23 11:35:00,49.98,50.0,49.98,49.99,138720.0,42.086,42.1029,42.086,42.0945,138720.0
2019-09-23 11:40:00,50.0,50.0,49.97,49.97,45212.0,42.1029,42.1029,42.0776,42.0776,45212.0
2019-09-23 11:45:00,49.97,49.98,49.96,49.98,20883.0,42.0776,42.086,42.0692,42.086,20883.0
2019-09-23 11:50:00,49.97,49.98,49.96,49.97,18798.0,42.0776,42.086,42.0692,42.0776,18798.0
2019-09-23 11:55:00,49.97,49.99,49.97,49.99,74455.0,42.0776,42.0945,42.0776,42.0945,74455.0
2019-09-23 12:00:00,49.98,49.99,49.97,49.99,53432.0,42.086,42.0945,42.0776,42.0945,53432.0
2019-09-23 12:05:00,49.98,50.03,49.98,50.03,122435.0,42.086,42.1282,42.086,42.1282,122435.0
2019-09-23 12:10:00,50.03,50.03,50.01,50.01,55443.0,42.1282,42.1282,42.1113,42.1113,55443.0
2019-09-23 12:15:00,50.02,50.03,50.01,50.02,16542.0,42.1197,42.1282,42.1113,42.1197,16542.0
2019-09-23 12:20:00,50.01,50.02,50.01,50.02,35304.0,42.1113,42.1197,42.1113,42.1197,35304.0
2019-09-23 12:25:00,50.03,50.05,50.02,50.03,32266.0,42.1282,42.145,42.1197,42.1282,32266.0
2019-09-23 12:30:00,50.04,50.04,50.02,50.03,34896.0,42.1366,42.1366,42.1197,42.1282,34896.0
2019-09-23 12:35:00,50.02,50.03,50.0,50.01,34961.0,42.1197,42.1282,42.1029,42.1113,34961.0
2019-09-23 12:40:00,50.0,50.03,50.0,50.02,68700.0,42.1029,42.1282,42.1029,42.1197,68700.0
2019-09-23 12:45:00,50.03,50.03,49.99,49.99,54355.0,42.1282,42.1282,42.0945,42.0945,54355.0
2019-09-23 12:50:00,49.99,50.0,49.97,49.98,42056.0,42.0945,42.1029,42.0776,42.086,42056.0
2019-09-23 12:55:00,49.98,49.99,49.94,49.97,151581.0,42.086,42.0945,42.0524,42.0776,151581.0
2019-09-23 13:00:00,49.98,50.0,49.97,49.98,85908.0,42.086,42.1029,42.0776,42.086,85908.0
2019-09-23 13:05:00,49.99,49.99,49.97,49.99,23780.0,42.0945,42.0945,42.0776,42.0945,23780.0
2019-09-23 13:10:00,49.99,49.99,49.97,49.97,24682.0,42.0945,42.0945,42.0776,42.0776,24682.0
2019-09-23 13:15:00,49.98,50.0,49.96,50.0,147504.0,42.086,42.1029,42.0692,42.1029,147504.0
2019-09-23 13:20:00,50.0,50.01,49.99,50.0,41704.0,42.1029,42.1113,42.0945,42.1029,41704.0
2019-09-23 13:25:00,50.01,50.01,49.99,50.01,28513.0,42.1113,42.1113,42.0945,42.1113,28513.0
2019-09-23 13:30:00,50.02,50.02,50.0,50.0,72975.0,42.1197,42.1197,42.1029,42.1029,72975.0
2019-09-23 13:35:00,50.0,50.02,49.99,50.02,20929.0,42.1029,42.1197,42.0945,42.1197,20929.0
2019-09-23 13:40:00,50.01,50.04,50.01,50.03,20371.0,42.1113,42.1366,42.1113,42.1282,20371.0
2019-09-23 13:45:00,50.03,50.04,50.02,50.04,36091.0,42.1282,42.1366,42.1197,42.1366,36091.0
2019-09-23 13:50:00,50.03,50.04,50.02,50.03,76394.0,42.1282,42.1366,42.1197,42.1282,76394.0
2019-09-23 13:55:00,50.03,50.04,50.02,50.03,31914.0,42.1282,42.1366,42.1197,42.1282,31914.0
2019-09-23 14:00:00,50.03,50.03,50.01,50.02,30572.0,42.1282,42.1282,42.1113,42.1197,30572.0
2019-09-23 14:05:00,50.02,50.03,50.0,50.01,14042.0,42.1197,42.1282,42.1029,42.1113,14042.0
2019-09-23 14:10:00,50.0,50.02,50.0,50.01,28124.0,42.1029,42.1197,42.1029,42.1113,28124.0
2019-09-23 14:15:00,50.01,50.01,49.99,50.01,19196.0,42.1113,42.1113,42.0945,42.1113,19196.0
2019-09-23 14:20:00,50.01,50.01,49.99,50.0,112474.0,42.1113,42.1113,42.0945,42.1029,112474.0
2019-09-23 14:25:00,50.0,50.02,49.99,50.02,31905.0,42.1029,42.1197,42.0945,42.1197,31905.0
2019-09-23 14:30:00,50.02,50.04,50.01,50.03,79801.0,42.1197,42.1366,42.1113,42.1282,79801.0
2019-09-23 14:35:00,50.03,50.03,50.01,50.01,65141.0,42.1282,42.1282,42.1113,42.1113,65141.0
2019-09-23 14:40:00,50.01,50.03,50.0,50.02,71854.0,42.1113,42.1282,42.1029,42.1197,71854.0
2019-09-23 14:45:00,50.02,50.03,50.01,50.01,19139.0,42.1197,42.1282,42.1113,42.1113,19139.0
2019-09-23 14:50:00,50.02,50.02,50.0,50.0,30958.0,42.1197,42.1197,42.1029,42.1029,30958.0
2019-09-23 14:55:00,50.01,50.02,50.0,50.01,97408.0,42.1113,42.1197,42.1029,42.1113,97408.0
2019-09-23 15:00:00,50.01,50.01,50.0,50.01,29590.0,42.1113,42.1113,42.1029,42.1113,29590.0
2019-09-23 15:05:00,50.0,50.04,50.0,50.03,129136.0,42.1029,42.1366,42.1029,42.1282,129136.0
2019-09-23 15:10:00,50.03,50.03,50.02,50.03,24230.0,42.1282,42.1282,42.1197,42.1282,24230.0
2019-09-23 15:15:00,50.03,50.05,50.02,50.04,92039.0,42.1282,42.145,42.1197,42.1366,92039.0
2019-09-23 15:20:00,50.04,50.04,50.02,50.03,33084.0,42.1366,42.1366,42.1197,42.1282,33084.0
2019-09-23 15:25:00,50.04,50.04,50.0,50.01,70445.0,42.1366,42.1366,42.1029,42.1113,70445.0
2019-09-23 15:30:00,50.0,50.01,49.98,50.0,83398.0,42.1029,42.1113,42.086,42.1029,83398.0
2019-09-23 15:35:00,50.0,50.0,49.98,49.99,36975.0,42.1029,42.1029,42.086,42.0945,36975.0
2019-09-23 15:40:00,49.99,50.0,49.99,49.99,32345.0,42.0945,42.1029,42.0945,42.0945,32345.0
2019-09-23 15:45:00,49.99,50.02,49.99,50.02,79089.0,42.0945,42.1197,42.0945,42.1197,79089.0
2019-09-23 15:50:00,50.03,50.04,49.99,49.99,60782.0,42.1282,42.1366,42.0945,42.0945,60782.0
2019-09-23 15:55:00,49.99,50.03,49.97,50.03,178427.0,42.0945,42.1282,42.0776,42.1282,178427.0
2019-09-24 09:30:00,49.97,49.99,49.87,49.9,263849.0,42.0776,42.0945,41.9934,42.0187,263849.0
2019-09-24 09:35:00,49.91,49.92,49.86,49.86,322446.0,42.0271,42.0355,41.985,41.985,322446.0
2019-09-24 09:40:00,49.86,49.9,49.86,49.87,171900.0,41.985,42.0187,41.985,41.9934,171900.0
2019-09-24 09:45:00,49.87,49.88,49.83,49.85,125534.0,41.9934,42.0018,41.9597,41.9766,125534.0
2019-09-24 09:50:00,49.85,49.87,49.85,49.87,76547.0,41.9766,41.9934,41.9766,41.9934,76547.0
2019-09-24 09:55:00,49.87,49.9,49.82,49.82,309002.0,41.9934,42.0187,41.9513,41.9513,309002.0
2019-09-24 10:00:00,49.82,49.86,49.8,49.85,854902.0,41.9513,41.985,41.9345,41.9766,854902.0
2019-09-24 10:05:00,49.84,49.85,49.78,49.83,111865.0,41.9682,41.9766,41.9176,41.9597,111865.0
2019-09-24 10:10:00,49.83,49.86,49.82,49.83,223863.0,41.9597,41.985,41.9513,41.9597,223863.0
2019-09-24 10:15:00,49.83,49.85,49.79,49.84,86398.0,41.9597,41.9766,41.9261,41.9682,86398.0
2019-09-24 10:20:00,49.85,49.87,49.71,49.72,196972.0,41.9766,41.9934,41.8587,41.8671,196972.0
2019-09-24 10:25:00,49.72,49.78,49.72,49.77,124042.0,41.8671,41.9176,41.8671,41.9092,124042.0
2019-09-24 10:30:00,49.77,49.78,49.75,49.78,47824.0,41.9092,41.9176,41.8924,41.9176,47824.0
2019-09-24 10:35:00,49.78,49.79,49.76,49.77,306040.0,41.9176,41.9261,41.9008,41.9092,306040.0
2019-09-24 10:40:00,49.77,49.77,49.74,49.75,162334.0,41.9092,41.9092,41.884,41.8924,162334.0
2019-09-24 10:45:00,49.74,49.75,49.68,49.7,280411.0,41.884,41.8924,41.8334,41.8503,280411.0
2019-09-24 10:50:00,49.71,49.73,49.7,49.71,132422.0,41.8587,41.8755,41.8503,41.8587,132422.0
2019-09-24 10:55:00,49.7,49.71,49.68,49.69,109864.0,41.8503,41.8587,41.8334,41.8419,109864.0
2019-09-24 11:00:00,49.69,49.69,49.62,49.62,334537.0,41.8419,41.8419,41.7829,41.7829,334537.0
2019-09-24 11:05:00,49.63,49.64,49.6,49.64,228110.0,41.7913,41.7997,41.7661,41.7997,228110.0
2019-09-24 11:10:00,49.64,49.67,49.64,49.66,54334.0,41.7997,41.825,41.7997,41.8166,54334.0
2019-09-24 11:15:00,49.66,49.67,49.64,49.66,70929.0,41.8166,41.825,41.7997,41.8166,70929.0
2019-09-24 11:20:00,49.66,49.67,49.64,49.65,213694.0,41.8166,41.825,41.7997,41.8082,213694.0
2019-09-24 11:25:00,49.65,49.68,49.62,49.63,219994.0,41.8082,41.8334,41.7829,41.7913,219994.0
2019-09-24 11:30:00,49.64,49.66,49.61,49.64,195985.0,41.7997,41.8166,41.7745,41.7997,195985.0
2019-09-24 11:35:00,49.64,49.64,49.58,49.58,68762.0,41.7997,41.7997,41.7492,41.7492,68762.0
2019-09-24 11:40:00,49.58,49.61,49.56,49.58,171832.0,41.7492,41.7745,41.7324,41.7492,171832.0
2019-09-24 11:45:00,49.58,49.63,49.58,49.63,75642.0,41.7492,41.7913,41.7492,41.7913,75642.0
2019-09-24 11:50:00,49.63,49.64,49.61,49.62,60389.0,41.7913,41.7997,41.7745,41.7829,60389.0
2019-09-24 11:55:00,49.62,49.64,49.61,49.63,101181.0,41.7829,41.7997,41.7745,41.7913,101181.0
2019-09-24 12:00:00,49.62,49.64,49.6,49.63,265459.0,41.7829,41.7997,41.7661,41.7913,265459.0
2019-09-24 12:05:00,49.62,49.66,49.62,49.65,22500.0,41.7829,41.8166,41.7829,41.8082,22500.0
2019-09-24 12:10:00,49.65,49.66,49.62,49.64,27400.0,41.8082,41.8166,41.7829,41.7997,27400.0
2019-09-24 12:15:00,49.63,49.64,49.57,49.57,152432.0,41.7913,41.7997,41.7408,41.7408,152432.0
2019-09-24 12:20:00,49.57,49.59,49.45,49.52,293727.0,41.7408,41.7576,41.6398,41.6987,293727.0
2019-09-24 12:25:00,49.52,49.56,49.46,49.51,129329.0,41.6987,41.7324,41.6482,41.6903,129329.0
2019-09-24 12:30:00,49.49,49.54,49.48,49.54,117075.0,41.6734,41.7155,41.665,41.7155,117075.0
2019-09-24 12:35:00,49.54,49.54,49.47,49.51,392727.0,41.7155,41.7155,41.6566,41.6903,392727.0
2019-09-24 12:40:00,49.51,49.52,49.47,49.5,322286.0,41.6903,41.6987,41.6566,41.6819,322286.0
2019-09-24 12:45:00,49.5,49.54,49.48,49.53,117280.0,41.6819,41.7155,41.665,41.7071,117280.0
2019-09-24 12:50:00,49.53,49.53,49.47,49.47,138969.0,41.7071,41.7071,41.6566,41.6566,138969.0
2019-09-24 12:55:00,49.46,49.49,49.45,49.48,234086.0,41.6482,41.6734,41.6398,41.665,234086.0
2019-09-24 13:00:00,49.48,49.56,49.48,49.56,553486.0,41.665,41.7324,41.665,41.7324,553486.0
2019-09-24 13:05:00,49.56,49.6,49.55,49.58,248702.0,41.7324,41.7661,41.724,41.7492,248702.0
2019-09-24 13:10:00,49.59,49.59,49.52,49.56,306839.0,41.7576,41.7576,41.6987,41.7324,306839.0
2019-09-24 13:15:00,49.57,49.58,49.55,49.56,71690.0,41.7408,41.7492,41.724,41.7324,71690.0
2019-09-24 13:20:00,49.56,49.56,49.5,49.52,403766.0,41.7324,41.7324,41.6819,41.6987,403766.0
2019-09-24 13:25:00,49.51,49.56,49.51,49.52,286693.0,41.6903,41.7324,41.6903,41.6987,286693.0
2019-09-24 13:30:00,49.52,49.57,49.51,49.55,274393.0,41.6987,41.7408,41.6903,41.724,274393.0
2019-09-24 13:35:00,49.54,49.57,49.54,49.55,194824.0,41.7155,41.7408,41.7155,41.724,194824.0
2019-09-24 13:40:00,49.56,49.57,49.54,49.57,132861.0,41.7324,41.7408,41.7155,41.7408,132861.0
2019-09-24 13:45:00,49.57,49.57,49.54,49.56,97587.0,41.7408,41.7408,41.7155,41.7324,97587.0
2019-09-24 13:50:00,49.57,49.58,49.52,49.52,368339.0,41.7408,41.7492,41.6987,41.6987,368339.0
2019-09-24 13:55:00,49.53,49.54,49.51,49.53,185446.0,41.7071,41.7155,41.6903,41.7071,185446.0
2019-09-24 14:00:00,49.53,49.53,49.49,49.5,141740.0,41.7071,41.7071,41.6734,41.6819,141740.0
2019-09-24 14:05:00,49.5,49.51,49.46,49.46,202158.0,41.6819,41.6903,41.6482,41.6482,202158.0
2019-09-24 14:10:00,49.46,49.67,49.45,49.58,981313.0,41.6482,41.825,41.6398,41.7492,981313.0
2019-09-24 14:15:00,49.6,49.65,49.57,49.6,339113.0,41.7661,41.8082,41.7408,41.7661,339113.0
2019-09-24 14:20:00,49.61,49.62,49.57,49.58,113392.0,41.7745,41.7829,41.7408,41.7492,113392.0
2019-09-24 14:25:00,49.59,49.61,49.58,49.61,144477.0,41.7576,41.7745,41.7492,41.7745,144477.0
2019-09-24 14:30:00,49.61,49.64,49.6,49.62,158624.0,41.7745,41.7997,41.7661,41.7829,158624.0
2019-09-24 14:35:00,49.61,49.64,49.48,49.55,900105.0,41.7745,41.7997,41.665,41.724,900105.0
2019-09-24 14:40:00,49.56,49.57,49.51,49.55,103751.0,41.7324,41.7408,41.6903,41.724,103751.0
2019-09-24 14:45:00,49.55,49.59,49.53,49.58,293074.0,41.724,41.7576,41.7071,41.7492,293074.0
2019-09-24 14:50:00,49.58,49.63,49.56,49.61,399127.0,41.7492,41.7913,41.7324,41.7745,399127.0
2019-09-24 14:55:00,49.6,49.62,49.58,49.59,255186.0,41.7661,41.7829,41.7492,41.7576,255186.0
2019-09-24 15:00:00,49.58,49.61,49.56,49.6,119256.0,41.7492,41.7745,41.7324,41.7661,119256.0
2019-09-24 15:05:00,49.6,49.61,49.58,49.6,102534.0,41.7661,41.7745,41.7492,41.7661,102534.0
2019-09-24 15:10:00,49.6,49.63,49.59,49.62,75106.0,41.7661,41.7913,41.7576,41.7829,75106.0
2019-09-24 15:15:00,49.62,49.63,49.59,49.6,97815.0,41.7829,41.7913,41.7576,41.7661,97815.0
2019-09-24 15:20:00,49.6,49.6,49.54,49.54,327531.0,41.7661,41.7661,41.7155,41.7155,327531.0
2019-09-24 15:25:00,49.55,49.58,49.54,49.55,189534.0,41.724,41.7492,41.7155,41.724,189534.0
2019-09-24 15:30:00,49.55,49.56,49.5,49.51,310869.0,41.724,41.7324,41.6819,41.6903,310869.0
2019-09-24 15:35:00,49.51,49.53,49.5,49.52,360246.0,41.6903,41.7071,41.6819,41.6987,360246.0
2019-09-24 15:40:00,49.51,49.54,49.5,49.51,256369.0,41.6903,41.7155,41.6819,41.6903,256369.0
2019-09-24 15:45:00,49.52,49.57,49.51,49.55,443922.0,41.6987,41.7408,41.6903,41.724,443922.0
2019-09-24 15:50:00,49.55,49.56,49.5,49.53,713882.0,41.724,41.7324,41.6819,41.7071,713882.0
2019-09-24 15:55:00,49.53,49.53,49.48,49.48,755359.0,41.7071,41.7071,41.665,41.665,755359.0
2019-09-25 09:30:00,49.17,49.22,49.12,49.2,325865.0,41.404,41.4461,41.3619,41.4292,325865.0
2019-09-25 09:35:00,49.21,49.24,49.18,49.21,299197.0,41.4377,41.4629,41.4124,41.4377,299197.0
2019-09-25 09:40:00,49.21,49.22,49.17,49.18,306826.0,41.4377,41.4461,41.404,41.4124,306826.0
2019-09-25 09:45:00,49.17,49.19,49.13,49.15,379236.0,41.404,41.4208,41.3703,41.3871,379236.0
2019-09-25 09:50:00,49.16,49.17,49.12,49.15,213405.0,41.3956,41.404,41.3619,41.3871,213405.0
2019-09-25 09:55:00,49.15,49.15,49.09,49.1,345125.0,41.3871,41.3871,41.3366,41.345,345125.0
2019-09-25 10:00:00,49.1,49.11,49.01,49.08,762046.0,41.345,41.3535,41.2693,41.3282,762046.0
2019-09-25 10:05:00,49.08,49.15,49.06,49.1,355706.0,41.3282,41.3871,41.3114,41.345,355706.0
2019-09-25 10:10:00,49.1,49.13,49.05,49.05,645987.0,41.345,41.3703,41.3029,41.3029,645987.0
2019-09-25 10:15:00,49.05,49.08,49.02,49.05,304579.0,41.3029,41.3282,41.2777,41.3029,304579.0
2019-09-25 10:20:00,49.04,49.08,49.0,49.02,255409.0,41.2945,41.3282,41.2608,41.2777,255409.0
2019-09-25 10:25:00,49.03,49.07,49.02,49.06,599966.0,41.2861,41.3198,41.2777,41.3114,599966.0
2019-09-25 10:30:00,49.06,49.12,49.05,49.11,259143.0,41.3114,41.3619,41.3029,41.3535,259143.0
2019-09-25 10:35:00,49.11,49.15,49.1,49.14,107447.0,41.3535,41.3871,41.345,41.3787,107447.0
2019-09-25 10:40:00,49.14,49.15,49.1,49.12,112677.0,41.3787,41.3871,41.345,41.3619,112677.0
2019-09-25 10:45:00,49.12,49.16,49.11,49.13,144114.0,41.3619,41.3956,41.3535,41.3703,144114.0
2019-09-25 10:50:00,49.14,49.27,49.1,49.25,238452.0,41.3787,41.4882,41.345,41.4713,238452.0
2019-09-25 10:55:00,49.25,49.32,49.25,49.28,162613.0,41.4713,41.5303,41.4713,41.4966,162613.0
2019-09-25 11:00:00,49.28,49.33,49.27,49.32,141691.0,41.4966,41.5387,41.4882,41.5303,141691.0
2019-09-25 11:05:00,49.32,49.34,49.29,49.3,116227.0,41.5303,41.5471,41.505,41.5134,116227.0
2019-09-25 11:10:00,49.29,49.32,49.27,49.32,89211.0,41.505,41.5303,41.4882,41.5303,89211.0
2019-09-25 11:15:00,49.32,49.34,49.29,49.29,50435.0,41.5303,41.5471,41.505,41.505,50435.0
2019-09-25 11:20:00,49.29,49.35,49.29,49.33,64253.0,41.505,41.5556,41.505,41.5387,64253.0
2019-09-25 11:25:00,49.32,49.33,49.3,49.31,119831.0,41.5303,41.5387,41.5134,41.5219,119831.0
2019-09-25 11:30:00,49.3,49.34,49.29,49.32,146797.0,41.5134,41.5471,41.505,41.5303,146797.0
2019-09-25 11:35:00,49.33,49.35,49.29,49.34,96469.0,41.5387,41.5556,41.505,41.5471,96469.0
2019-09-25 11:40:00,49.35,49.38,49.33,49.34,82247.0,41.5556,41.5808,41.5387,41.5471,82247.0
2019-09-25 11:45:00,49.34,49.35,49.31,49.32,73617.0,41.5471,41.5556,41.5219,41.5303,73617.0
2019-09-25 11:50:00,49.32,49.32,49.29,49.3,40711.0,41.5303,41.5303,41.505,41.5134,40711.0
2019-09-25 11:55:00,49.3,49.32,49.29,49.31,123111.0,41.5134,41.5303,41.505,41.5219,123111.0
2019-09-25 12:00:00,49.32,49.34,49.31,49.34,83129.0,41.5303,41.5471,41.5219,41.5471,83129.0
2019-09-25 12:05:00,49.34,49.36,49.32,49.35,108186.0,41.5471,41.564,41.5303,41.5556,108186.0
2019-09-25 12:10:00,49.35,49.35,49.34,49.34,55511.0,41.5556,41.5556,41.5471,41.5471,55511.0
2019-09-25 12:15:00,49.35,49.35,49.3,49.33,147051.0,41.5556,41.5556,41.5134,41.5387,147051.0
2019-09-25 12:20:00,49.33,49.34,49.31,49.34,55144.0,41.5387,41.5471,41.5219,41.5471,55144.0
2019-09-25 12:25:00,49.34,49.36,49.33,49.34,35272.0,41.5471,41.564,41.5387,41.5471,35272.0
2019-09-25 12:30:00,49.34,49.35,49.33,49.34,106081.0,41.5471,41.5556,41.5387,41.5471,106081.0
2019-09-25 12:35:00,49.34,49.35,49.33,49.33,68296.0,41.5471,41.5556,41.5387,41.5387,68296.0
2019-09-25 12:40:00,49.33,49.34,49.32,49.34,93558.0,41.5387,41.5471,41.5303,41.5471,93558.0
2019-09-25 12:45:00,49.34,49.35,49.31,49.32,50613.0,41.5471,41.5556,41.5219,41.5303,50613.0
2019-09-25 12:50:00,49.32,49.32,49.29,49.32,102326.0,41.5303,41.5303,41.505,41.5303,102326.0
2019-09-25 12:55:00,49.32,49.37,49.3,49.31,147103.0,41.5303,41.5724,41.5134,41.5219,147103.0
2019-09-25 13:00:00,49.32,49.33,49.3,49.31,46061.0,41.5303,41.5387,41.5134,41.5219,46061.0
2019-09-25 13:05:00,49.31,49.33,49.3,49.33,67883.0,41.5219,41.5387,41.5134,41.5387,67883.0
2019-09-25 13:10:00,49.34,49.34,49.32,49.34,54012.0,41.5471,41.5471,41.5303,41.5471,54012.0
2019-09-25 13:15:00,49.33,49.34,49.3,49.31,24085.0,41.5387,41.5471,41.5134,41.5219,24085.0
2019-09-25 13:20:00,49.31,49.34,49.3,49.32,357478.0,41.5219,41.5471,41.5134,41.5303,357478.0
2019-09-25 13:25:00,49.32,49.32,49.31,49.31,138451.0,41.5303,41.5303,41.5219,41.5219,138451.0
2019-09-25 13:30:00,49.32,49.33,49.31,49.32,109158.0,41.5303,41.5387,41.5219,41.5303,109158.0
2019-09-25 13:35:00,49.32,49.34,49.31,49.31,165386.0,41.5303,41.5471,41.5219,41.5219,165386.0
2019-09-25 13:40:00,49.32,49.35,49.31,49.34,45243.0,41.5303,41.5556,41.5219,41.5471,45243.0
2019-09-25 13:45:00,49.34,49.36,49.33,49.34,86639.0,41.5471,41.564,41.5387,41.5471,86639.0
2019-09-25 13:50:00,49.34,49.38,49.33,49.38,102634.0,41.5471,41.5808,41.5387,41.5808,102634.0
2019-09-25 13:55:00,49.38,49.39,49.37,49.38,83235.0,41.5808,41.5892,41.5724,41.5808,83235.0
2019-09-25 14:00:00,49.38,49.43,49.38,49.41,189504.0,41.5808,41.6229,41.5808,41.6061,189504.0
2019-09-25 14:05:00,49.41,49.45,49.41,49.44,177413.0,41.6061,41.6398,41.6061,41.6313,177413.0
2019-09-25 14:10:00,49.44,49.45,49.43,49.44,57392.0,41.6313,41.6398,41.6229,41.6313,57392.0
2019-09-25 14:15:00,49.44,49.46,49.43,49.46,174913.0,41.6313,41.6482,41.6229,41.6482,174913.0
2019-09-25 14:20:00,49.45,49.46,49.45,49.46,53082.0,41.6398,41.6482,41.6398,41.6482,53082.0
2019-09-25 14:25:00,49.45,49.47,49.45,49.46,92108.0,41.6398,41.6566,41.6398,41.6482,92108.0
2019-09-25 14:30:00,49.45,49.46,49.44,49.46,129013.0,41.6398,41.6482,41.6313,41.6482,129013.0
2019-09-25 14:35:00,49.46,49.47,49.45,49.45,91474.0,41.6482,41.6566,41.6398,41.6398,91474.0
2019-09-25 14:40:00,49.45,49.47,49.45,49.47,94232.0,41.6398,41.6566,41.6398,41.6566,94232.0
2019-09-25 14:45:00,49.47,49.48,49.46,49.47,112236.0,41.6566,41.665,41.6482,41.6566,112236.0
2019-09-25 14:50:00,49.47,49.47,49.46,49.47,132318.0,41.6566,41.6566,41.6482,41.6566,132318.0
2019-09-25 14:55:00,49.47,49.47,49.46,49.47,156471.0,41.6566,41.6566,41.6482,41.6566,156471.0
2019-09-25 15:00:00,49.47,49.48,49.46,49.48,112231.0,41.6566,41.665,41.6482,41.665,112231.0
2019-09-25 15:05:00,49.48,49.5,49.46,49.48,84729.0,41.665,41.6819,41.6482,41.665,84729.0
2019-09-25 15:10:00,49.48,49.5,49.48,49.48,129513.0,41.665,41.6819,41.665,41.665,129513.0
2019-09-25 15:15:00,49.48,49.5,49.48,49.5,61199.0,41.665,41.6819,41.665,41.6819,61199.0
2019-09-25 15:20:00,49.49,49.5,49.49,49.5,56684.0,41.6734,41.6819,41.6734,41.6819,56684.0
2019-09-25 15:25:00,49.5,49.5,49.48,49.48,75681.0,41.6819,41.6819,41.665,41.665,75681.0
2019-09-25 15:30:00,49.48,49.49,49.47,49.48,114109.0,41.665,41.6734,41.6566,41.665,114109.0
2019-09-25 15:35:00,49.48,49.49,49.48,49.49,76618.0,41.665,41.6734,41.665,41.6734,76618.0
2019-09-25 15:40:00,49.49,49.51,49.48,49.51,86587.0,41.6734,41.6903,41.665,41.6903,86587.0
2019-09-25 15:45:00,49.51,49.51,49.49,49.51,150718.0,41.6903,41.6903,41.6734,41.6903,150718.0
2019-09-25 15:50:00,49.51,49.53,49.49,49.49,419962.0,41.6903,41.7071,41.6734,41.6734,419962.0
2019-09-25 15:55:00,49.49,49.5,49.44,49.44,2094373.0,41.6734,41.6819,41.6313,41.6313,2094373.0
2019-09-26 09:30:00,49.52,49.58,49.51,49.51,540511.0,41.6987,41.7492,41.6903,41.6903,540511.0
2019-09-26 09:35:00,49.51,49.53,49.48,49.5,600398.0,41.6903,41.7071,41.665,41.6819,600398.0
2019-09-26 09:40:00,49.49,49.52,49.46,49.52,619644.0,41.6734,41.6987,41.6482,41.6987,619644.0
2019-09-26 09:45:00,49.51,49.54,49.5,49.54,486781.0,41.6903,41.7155,41.6819,41.7155,486781.0
2019-09-26 09:50:00,49.53,49.53,49.49,49.51,538628.0,41.7071,41.7071,41.6734,41.6903,538628.0
2019-09-26 09:55:00,49.5,49.52,49.48,49.49,380997.0,41.6819,41.6987,41.665,41.6734,380997.0
2019-09-26 10:00:00,49.49,49.52,49.47,49.51,225218.0,41.6734,41.6987,41.6566,41.6903,225218.0
2019-09-26 10:05:00,49.51,49.53,49.44,49.46,139708.0,41.6903,41.7071,41.6313,41.6482,139708.0
2019-09-26 10:10:00,49.46,49.47,49.4,49.44,273525.0,41.6482,41.6566,41.5977,41.6313,273525.0
2019-09-26 10:15:00,49.43,49.44,49.37,49.38,201003.0,41.6229,41.6313,41.5724,41.5808,201003.0
2019-09-26 10:20:00,49.38,49.41,49.37,49.38,265965.0,41.5808,41.6061,41.5724,41.5808,265965.0
2019-09-26 10:25:00,49.38,49.43,49.37,49.42,213310.0,41.5808,41.6229,41.5724,41.6145,213310.0
2019-09-26 10:30:00,49.41,49.44,49.41,49.41,87594.0,41.6061,41.6313,41.6061,41.6061,87594.0
2019-09-26 10:35:00,49.42,49.43,49.4,49.43,52619.0,41.6145,41.6229,41.5977,41.6229,52619.0
2019-09-26 10:40:00,49.43,49.44,49.41,49.43,69064.0,41.6229,41.6313,41.6061,41.6229,69064.0
2019-09-26 10:45:00,49.43,49.5,49.43,49.49,281008.0,41.6229,41.6819,41.6229,41.6734,281008.0
2019-09-26 10:50:00,49.49,49.51,49.47,49.48,88288.0,41.6734,41.6903,41.6566,41.665,88288.0
2019-09-26 10:55:00,49.47,49.48,49.37,49.41,263743.0,41.6566,41.665,41.5724,41.6061,263743.0
2019-09-26 11:00:00,49.41,49.41,49.32,49.35,168059.0,41.6061,41.6061,41.5303,41.5556,168059.0
2019-09-26 11:05:00,49.35,49.38,49.34,49.35,80654.0,41.5556,41.5808,41.5471,41.5556,80654.0
2019-09-26 11:10:00,49.36,49.38,49.34,49.35,60731.0,41.564,41.5808,41.5471,41.5556,60731.0
2019-09-26 11:15:00,49.36,49.37,49.3,49.32,170089.0,41.564,41.5724,41.5134,41.5303,170089.0
2019-09-26 11:20:00,49.32,49.33,49.3,49.31,67757.0,41.5303,41.5387,41.5134,41.5219,67757.0
2019-09-26 11:25:00,49.32,49.36,49.31,49.35,102666.0,41.5303,41.564,41.5219,41.5556,102666.0
2019-09-26 11:30:00,49.36,49.37,49.32,49.36,62666.0,41.564,41.5724,41.5303,41.564,62666.0
2019-09-26 11:35:00,49.37,49.44,49.37,49.42,71732.0,41.5724,41.6313,41.5724,41.6145,71732.0
2019-09-26 11:40:00,49.43,49.43,49.38,49.4,40273.0,41.6229,41.6229,41.5808,41.5977,40273.0
2019-09-26 11:45:00,49.41,49.41,49.39,49.41,43340.0,41.6061,41.6061,41.5892,41.6061,43340.0
2019-09-26 11:50:00,49.4,49.41,49.38,49.38,47351.0,41.5977,41.6061,41.5808,41.5808,47351.0
2019-09-26 11:55:00,49.39,49.4,49.38,49.4,133993.0,41.5892,41.5977,41.5808,41.5977,133993.0
2019-09-26 12:00:00,49.4,49.43,49.37,49.41,63720.0,41.5977,41.6229,41.5724,41.6061,63720.0
2019-09-26 12:05:00,49.42,49.44,49.42,49.43,90868.0,41.6145,41.6313,41.6145,41.6229,90868.0
2019-09-26 12:10:00,49.42,49.43,49.41,49.43,60713.0,41.6145,41.6229,41.6061,41.6229,60713.0
2019-09-26 12:15:00,49.44,49.46,49.42,49.45,65356.0,41.6313,41.6482,41.6145,41.6398,65356.0
2019-09-26 12:20:00,49.44,49.46,49.43,49.45,85555.0,41.6313,41.6482,41.6229,41.6398,85555.0
2019-09-26 12:25:00,49.44,49.48,49.43,49.47,259069.0,41.6313,41.665,41.6229,41.6566,259069.0
2019-09-26 12:30:00,49.46,49.46,49.44,49.44,24434.0,41.6482,41.6482,41.6313,41.6313,24434.0
2019-09-26 12:35:00,49.44,49.47,49.43,49.47,59959.0,41.6313,41.6566,41.6229,41.6566,59959.0
2019-09-26 12:40:00,49.47,49.47,49.44,49.44,24514.0,41.6566,41.6566,41.6313,41.6313,24514.0
2019-09-26 12:45:00,49.44,49.45,49.42,49.43,70782.0,41.6313,41.6398,41.6145,41.6229,70782.0
2019-09-26 12:50:00,49.42,49.42,49.38,49.39,92732.0,41.6145,41.6145,41.5808,41.5892,92732.0
2019-09-26 12:55:00,49.39,49.4,49.38,49.39,97179.0,41.5892,41.5977,41.5808,41.5892,97179.0
2019-09-26 13:00:00,49.39,49.4,49.38,49.39,162865.0,41.5892,41.5977,41.5808,41.5892,162865.0
2019-09-26 13:05:00,49.4,49.43,49.39,49.42,18890.0,41.5977,41.6229,41.5892,41.6145,18890.0
2019-09-26 13:10:00,49.42,49.42,49.39,49.4,47977.0,41.6145,41.6145,41.5892,41.5977,47977.0
2019-09-26 13:15:00,49.39,49.42,49.38,49.4,67179.0,41.5892,41.6145,41.5808,41.5977,67179.0
2019-09-26 13:20:00,49.39,49.4,49.38,49.38,59378.0,41.5892,41.5977,41.5808,41.5808,59378.0
2019-09-26 13:25:00,49.38,49.39,49.37,49.38,52848.0,41.5808,41.5892,41.5724,41.5808,52848.0
2019-09-26 13:30:00,49.38,49.41,49.38,49.38,69861.0,41.5808,41.6061,41.5808,41.5808,69861.0
2019-09-26 13:35:00,49.38,49.43,49.37,49.43,88981.0,41.5808,41.6229,41.5724,41.6229,88981.0
2019-09-26 13:40:00,49.42,49.43,49.4,49.41,42197.0,41.6145,41.6229,41.5977,41.6061,42197.0
2019-09-26 13:45:00,49.41,49.42,49.4,49.41,96287.0,41.6061,41.6145,41.5977,41.6061,96287.0
2019-09-26 13:50:00,49.41,49.42,49.4,49.42,65986.0,41.6061,41.6145,41.5977,41.6145,65986.0
2019-09-26 13:55:00,49.42,49.43,49.4,49.42,83227.0,41.6145,41.6229,41.5977,41.6145,83227.0
2019-09-26 14:00:00,49.43,49.51,49.43,49.45,236035.0,41.6229,41.6903,41.6229,41.6398,236035.0
2019-09-26 14:05:00,49.46,49.51,49.44,49.49,64211.0,41.6482,41.6903,41.6313,41.6734,64211.0
2019-09-26 14:10:00,49.48,49.51,49.45,49.45,103461.0,41.665,41.6903,41.6398,41.6398,103461.0
2019-09-26 14:15:00,49.46,49.48,49.45,49.46,160455.0,41.6482,41.665,41.6398,41.6482,160455.0
2019-09-26 14:20:00,49.46,49.48,49.45,49.46,80869.0,41.6482,41.665,41.6398,41.6482,80869.0
2019-09-26 14:25:00,49.46,49.46,49.44,49.45,45725.0,41.6482,41.6482,41.6313,41.6398,45725.0
2019-09-26 14:30:00,49.45,49.46,49.43,49.43,71859.0,41.6398,41.6482,41.6229,41.6229,71859.0
2019-09-26 14:35:00,49.43,49.45,49.42,49.43,50028.0,41.6229,41.6398,41.6145,41.6229,50028.0
2019-09-26 14:40:00,49.43,49.46,49.43,49.46,50155.0,41.6229,41.6482,41.6229,41.6482,50155.0
2019-09-26 14:45:00,49.46,49.48,49.45,49.46,45233.0,41.6482,41.665,41.6398,41.6482,45233.0
2019-09-26 14:50:00,49.46,49.46,49.4,49.4,96534.0,41.6482,41.6482,41.5977,41.5977,96534.0
2019-09-26 14:55:00,49.41,49.43,49.4,49.41,97189.0,41.6061,41.6229,41.5977,41.6061,97189.0
2019-09-26 15:00:00,49.41,49.45,49.4,49.44,104508.0,41.6061,41.6398,41.5977,41.6313,104508.0
2019-09-26 15:05:00,49.44,49.46,49.43,49.46,94122.0,41.6313,41.6482,41.6229,41.6482,94122.0
2019-09-26 15:10:00,49.46,49.46,49.44,49.45,57440.0,41.6482,41.6482,41.6313,41.6398,57440.0
2019-09-26 15:15:00,49.45,49.45,49.43,49.43,60371.0,41.6398,41.6398,41.6229,41.6229,60371.0
2019-09-26 15:20:00,49.44,49.45,49.42,49.44,92428.0,41.6313,41.6398,41.6145,41.6313,92428.0
2019-09-26 15:25:00,49.44,49.51,49.43,49.49,529899.0,41.6313,41.6903,41.6229,41.6734,529899.0
2019-09-26 15:30:00,49.49,49.52,49.48,49.51,64388.0,41.6734,41.6987,41.665,41.6903,64388.0
2019-09-26 15:35:00,49.51,49.51,49.46,49.47,69415.0,41.6903,41.6903,41.6482,41.6566,69415.0
2019-09-26 15:40:00,49.46,49.47,49.44,49.45,69458.0,41.6482,41.6566,41.6313,41.6398,69458.0
2019-09-26 15:45:00,49.44,49.47,49.44,49.47,68594.0,41.6313,41.6566,41.6313,41.6566,68594.0
2019-09-26 15:50:00,49.47,49.47,49.43,49.45,160998.0,41.6566,41.6566,41.6229,41.6398,160998.0
2019-09-26 15:55:00,49.44,49.47,49.42,49.45,501698.0,41.6313,41.6566,41.6145,41.6398,501698.0
2019-09-27 09:30:00,49.45,49.51,49.45,49.5,1595158.0,41.6398,41.6903,41.6398,41.6819,1595158.0
2019-09-27 09:35:00,49.5,49.5,49.44,49.45,2150037.0,41.6819,41.6819,41.6313,41.6398,2150037.0
2019-09-27 09:40:00,49.45,49.49,49.44,49.48,442107.0,41.6398,41.6734,41.6313,41.665,442107.0
2019-09-27 09:45:00,49.49,49.49,49.43,49.43,316241.0,41.6734,41.6734,41.6229,41.6229,316241.0
2019-09-27 09:50:00,49.43,49.43,49.4,49.4,287880.0,41.6229,41.6229,41.5977,41.5977,287880.0
2019-09-27 09:55:00,49.4,49.41,49.36,49.38,260514.0,41.5977,41.6061,41.564,41.5808,260514.0
2019-09-27 10:00:00,49.38,49.39,49.34,49.34,160944.0,41.5808,41.5892,41.5471,41.5471,160944.0
2019-09-27 10:05:00,49.35,49.39,49.33,49.39,227695.0,41.5556,41.5892,41.5387,41.5892,227695.0
2019-09-27 10:10:00,49.38,49.41,49.37,49.39,89884.0,41.5808,41.6061,41.5724,41.5892,89884.0
2019-09-27 10:15:00,49.39,49.4,49.36,49.38,49037.0,41.5892,41.5977,41.564,41.5808,49037.0
2019-09-27 10:20:00,49.39,49.42,49.38,49.42,115123.0,41.5892,41.6145,41.5808,41.6145,115123.0
2019-09-27 10:25:00,49.41,49.45,49.4,49.44,60863.0,41.6061,41.6398,41.5977,41.6313,60863.0
2019-09-27 10:30:00,49.43,49.45,49.41,49.43,59478.0,41.6229,41.6398,41.6061,41.6229,59478.0
2019-09-27 10:35:00,49.43,49.45,49.43,49.43,53170.0,41.6229,41.6398,41.6229,41.6229,53170.0
2019-09-27 10:40:00,49.44,49.47,49.43,49.46,36581.0,41.6313,41.6566,41.6229,41.6482,36581.0
2019-09-27 10:45:00,49.47,49.48,49.44,49.46,251740.0,41.6566,41.665,41.6313,41.6482,251740.0
2019-09-27 10:50:00,49.46,49.47,49.43,49.44,343224.0,41.6482,41.6566,41.6229,41.6313,343224.0
2019-09-27 10:55:00,49.44,49.51,49.43,49.49,127905.0,41.6313,41.6903,41.6229,41.6734,127905.0
2019-09-27 11:00:00,49.5,49.51,49.48,49.5,307496.0,41.6819,41.6903,41.665,41.6819,307496.0
2019-09-27 11:05:00,49.5,49.51,49.48,49.51,673770.0,41.6819,41.6903,41.665,41.6903,673770.0
2019-09-27 11:10:00,49.51,49.53,49.49,49.53,235367.0,41.6903,41.7071,41.6734,41.7071,235367.0
2019-09-27 11:15:00,49.53,49.53,49.5,49.5,81446.0,41.7071,41.7071,41.6819,41.6819,81446.0
2019-09-27 11:20:00,49.51,49.53,49.49,49.53,92735.0,41.6903,41.7071,41.6734,41.7071,92735.0
2019-09-27 11:25:00,49.52,49.55,49.52,49.55,47779.0,41.6987,41.724,41.6987,41.724,47779.0
2019-09-27 11:30:00,49.55,49.55,49.51,49.54,54523.0,41.724,41.724,41.6903,41.7155,54523.0
2019-09-27 11:35:00,49.54,49.55,48.96,49.07,3755957.0,41.7155,41.724,41.2272,41.3198,3755957.0
2019-09-27 11:40:00,49.07,49.23,49.0,49.01,1787456.0,41.3198,41.4545,41.2608,41.2693,1787456.0
2019-09-27 11:45:00,49.02,49.07,48.94,49.05,684340.0,41.2777,41.3198,41.2103,41.3029,684340.0
2019-09-27 11:50:00,49.04,49.04,48.97,48.98,346936.0,41.2945,41.2945,41.2356,41.244,346936.0
2019-09-27 11:55:00,48.99,49.18,48.98,49.1,631368.0,41.2524,41.4124,41.244,41.345,631368.0
2019-09-27 12:00:00,49.09,49.1,49.0,49.03,148299.0,41.3366,41.345,41.2608,41.2861,148299.0
2019-09-27 12:05:00,49.02,49.09,49.02,49.08,81607.0,41.2777,41.3366,41.2777,41.3282,81607.0
2019-09-27 12:10:00,49.08,49.12,49.05,49.11,131448.0,41.3282,41.3619,41.3029,41.3535,131448.0
2019-09-27 12:15:00,49.1,49.12,48.95,48.98,377010.0,41.345,41.3619,41.2187,41.244,377010.0
2019-09-27 12:20:00,48.96,49.04,48.95,49.0,83529.0,41.2272,41.2945,41.2187,41.2608,83529.0
2019-09-27 12:25:00,48.99,49.0,48.95,48.96,337154.0,41.2524,41.2608,41.2187,41.2272,337154.0
2019-09-27 12:30:00,48.96,48.96,48.9,48.93,161426.0,41.2272,41.2272,41.1766,41.2019,161426.0
2019-09-27 12:35:00,48.94,48.97,48.92,48.96,87762.0,41.2103,41.2356,41.1935,41.2272,87762.0
2019-09-27 12:40:00,48.97,49.01,48.91,48.91,41521.0,41.2356,41.2693,41.185,41.185,41521.0
2019-09-27 12:45:00,48.9,48.92,48.84,48.84,108457.0,41.1766,41.1935,41.1261,41.1261,108457.0
2019-09-27 12:50:00,48.84,48.9,48.82,48.84,66272.0,41.1261,41.1766,41.1093,41.1261,66272.0
2019-09-27 12:55:00,48.85,48.88,48.79,48.8,132161.0,41.1345,41.1598,41.084,41.0924,132161.0
2019-09-27 13:00:00,48.79,48.82,48.76,48.79,240163.0,41.084,41.1093,41.0587,41.084,240163.0
2019-09-27 13:05:00,48.78,48.87,48.77,48.86,120944.0,41.0756,41.1514,41.0672,41.1429,120944.0
2019-09-27 13:10:00,48.86,48.87,48.82,48.84,118225.0,41.1429,41.1514,41.1093,41.1261,118225.0
2019-09-27 13:15:00,48.84,48.84,48.77,48.8,144865.0,41.1261,41.1261,41.0672,41.0924,144865.0
2019-09-27 13:20:00,48.8,48.82,48.77,48.78,115343.0,41.0924,41.1093,41.0672,41.0756,115343.0
2019-09-27 13:25:00,48.77,48.81,48.76,48.79,89140.0,41.0672,41.1008,41.0587,41.084,89140.0
2019-09-27 13:30:00,48.79,48.79,48.73,48.78,164020.0,41.084,41.084,41.0335,41.0756,164020.0
2019-09-27 13:35:00,48.78,48.78,48.74,48.76,103209.0,41.0756,41.0756,41.0419,41.0587,103209.0
2019-09-27 13:40:00,48.76,48.8,48.76,48.8,147129.0,41.0587,41.0924,41.0587,41.0924,147129.0
2019-09-27 13:45:00,48.78,48.79,48.73,48.75,138051.0,41.0756,41.084,41.0335,41.0503,138051.0
2019-09-27 13:50:00,48.73,48.75,48.68,48.72,642964.0,41.0335,41.0503,40.9914,41.0251,642964.0
2019-09-27 13:55:00,48.73,48.76,48.71,48.73,328240.0,41.0335,41.0587,41.0166,41.0335,328240.0
2019-09-27 14:00:00,48.74,48.74,48.68,48.73,141994.0,41.0419,41.0419,40.9914,41.0335,141994.0
2019-09-27 14:05:00,48.73,48.73,48.68,48.69,172101.0,41.0335,41.0335,40.9914,40.9998,172101.0
2019-09-27 14:10:00,48.69,48.71,48.67,48.71,223501.0,40.9998,41.0166,40.983,41.0166,223501.0
2019-09-27 14:15:00,48.7,48.71,48.66,48.7,86169.0,41.0082,41.0166,40.9745,41.0082,86169.0
2019-09-27 14:20:00,48.7,48.73,48.69,48.7,138095.0,41.0082,41.0335,40.9998,41.0082,138095.0
2019-09-27 14:25:00,48.7,48.73,48.68,48.71,173837.0,41.0082,41.0335,40.9914,41.0166,173837.0
2019-09-27 14:30:00,48.71,48.73,48.69,48.7,132222.0,41.0166,41.0335,40.9998,41.0082,132222.0
2019-09-27 14:35:00,48.7,48.75,48.69,48.72,361793.0,41.0082,41.0503,40.9998,41.0251,361793.0
2019-09-27 14:40:00,48.71,48.74,48.71,48.73,115380.0,41.0166,41.0419,41.0166,41.0335,115380.0
2019-09-27 14:45:00,48.73,48.74,48.68,48.69,140159.0,41.0335,41.0419,40.9914,40.9998,140159.0
2019-09-27 14:50:00,48.68,48.69,48.66,48.68,115400.0,40.9914,40.9998,40.9745,40.9914,115400.0
2019-09-27 14:55:00,48.67,48.7,48.65,48.7,158544.0,40.983,41.0082,40.9661,41.0082,158544.0
2019-09-27 15:00:00,48.7,48.73,48.69,48.72,177038.0,41.0082,41.0335,40.9998,41.0251,177038.0
2019-09-27 15:05:00,48.72,48.73,48.68,48.7,177102.0,41.0251,41.0335,40.9914,41.0082,177102.0
2019-09-27 15:10:00,48.7,48.75,48.7,48.73,279396.0,41.0082,41.0503,41.0082,41.0335,279396.0
2019-09-27 15:15:00,48.73,48.79,48.72,48.77,179738.0,41.0335,41.084,41.0251,41.0672,179738.0
2019-09-27 15:20:00,48.78,48.79,48.76,48.78,132769.0,41.0756,41.084,41.0587,41.0756,132769.0
2019-09-27 15:25:00,48.77,48.78,48.72,48.73,168860.0,41.0672,41.0756,41.0251,41.0335,168860.0
2019-09-27 15:30:00,48.73,48.78,48.73,48.78,163100.0,41.0335,41.0756,41.0335,41.0756,163100.0
2019-09-27 15:35:00,48.78,48.81,48.77,48.8,259593.0,41.0756,41.1008,41.0672,41.0924,259593.0
2019-09-27 15:40:00,48.8,48.81,48.79,48.81,178300.0,41.0924,41.1008,41.084,41.1008,178300.0
2019-09-27 15:45:00,48.81,48.84,48.8,48.82,345695.0,41.1008,41.1261,41.0924,41.1093,345695.0
2019-09-27 15:50:00,48.83,48.89,48.82,48.84,786552.0,41.1177,41.1682,41.1093,41.1261,786552.0
2019-09-27 15:55:00,48.85,48.85,48.81,48.83,439346.0,41.1345,41.1345,41.1008,41.1177,439346.0
2019-09-30 09:30:00,49.19,49.21,49.15,49.21,497870.0,41.4208,41.4377,41.3871,41.4377,497870.0
2019-09-30 09:35:00,49.21,49.22,49.15,49.17,312893.0,41.4377,41.4461,41.3871,41.404,312893.0
2019-09-30 09:40:00,49.17,49.2,49.16,49.18,150236.0,41.404,41.4292,41.3956,41.4124,150236.0
2019-09-30 09:45:00,49.18,49.23,49.16,49.23,175356.0,41.4124,41.4545,41.3956,41.4545,175356.0
2019-09-30 09:50:00,49.23,49.27,49.22,49.24,255290.0,41.4545,41.4882,41.4461,41.4629,255290.0
2019-09-30 09:55:00,49.24,49.27,49.21,49.25,135536.0,41.4629,41.4882,41.4377,41.4713,135536.0
2019-09-30 10:00:00,49.24,49.27,49.23,49.26,136007.0,41.4629,41.4882,41.4545,41.4798,136007.0
2019-09-30 10:05:00,49.26,49.29,49.24,49.29,132566.0,41.4798,41.505,41.4629,41.505,132566.0
2019-09-30 10:10:00,49.28,49.33,49.28,49.33,183832.0,41.4966,41.5387,41.4966,41.5387,183832.0
2019-09-30 10:15:00,49.33,49.35,49.3,49.3,126456.0,41.5387,41.5556,41.5134,41.5134,126456.0
2019-09-30 10:20:00,49.3,49.31,49.27,49.29,131369.0,41.5134,41.5219,41.4882,41.505,131369.0
2019-09-30 10:25:00,49.28,49.31,49.27,49.28,161790.0,41.4966,41.5219,41.4882,41.4966,161790.0
2019-09-30 10:30:00,49.29,49.32,49.27,49.3,283405.0,41.505,41.5303,41.4882,41.5134,283405.0
2019-09-30 10:35:00,49.3,49.32,49.29,49.32,100186.0,41.5134,41.5303,41.505,41.5303,100186.0
2019-09-30 10:40:00,49.32,49.33,49.27,49.28,154378.0,41.5303,41.5387,41.4882,41.4966,154378.0
2019-09-30 10:45:00,49.27,49.28,49.24,49.26,114518.0,41.4882,41.4966,41.4629,41.4798,114518.0
2019-09-30 10:50:00,49.26,49.28,49.25,49.28,127121.0,41.4798,41.4966,41.4713,41.4966,127121.0
2019-09-30 10:55:00,49.28,49.28,49.23,49.26,92421.0,41.4966,41.4966,41.4545,41.4798,92421.0
2019-09-30 11:00:00,49.25,49.27,49.22,49.23,318912.0,41.4713,41.4882,41.4461,41.4545,318912.0
2019-09-30 11:05:00,49.22,49.24,49.2,49.23,86046.0,41.4461,41.4629,41.4292,41.4545,86046.0
2019-09-30 11:10:00,49.23,49.24,49.18,49.2,295064.0,41.4545,41.4629,41.4124,41.4292,295064.0
2019-09-30 11:15:00,49.2,49.22,49.18,49.19,94567.0,41.4292,41.4461,41.4124,41.4208,94567.0
2019-09-30 11:20:00,49.19,49.21,49.18,49.19,45716.0,41.4208,41.4377,41.4124,41.4208,45716.0
2019-09-30 11:25:00,49.19,49.26,49.19,49.26,209086.0,41.4208,41.4798,41.4208,41.4798,209086.0
2019-09-30 11:30:00,49.26,49.26,49.21,49.22,104004.0,41.4798,41.4798,41.4377,41.4461,104004.0
2019-09-30 11:35:00,49.22,49.22,49.2,49.21,72384.0,41.4461,41.4461,41.4292,41.4377,72384.0
2019-09-30 11:40:00,49.21,49.25,49.2,49.23,58579.0,41.4377,41.4713,41.4292,41.4545,58579.0
2019-09-30 11:45:00,49.24,49.25,49.21,49.22,68983.0,41.4629,41.4713,41.4377,41.4461,68983.0
2019-09-30 11:50:00,49.22,49.24,49.22,49.24,45258.0,41.4461,41.4629,41.4461,41.4629,45258.0
2019-09-30 11:55:00,49.24,49.29,49.23,49.28,437820.0,41.4629,41.505,41.4545,41.4966,437820.0
2019-09-30 12:00:00,49.28,49.3,49.27,49.29,67929.0,41.4966,41.5134,41.4882,41.505,67929.0
2019-09-30 12:05:00,49.28,49.29,49.27,49.27,48069.0,41.4966,41.505,41.4882,41.4882,48069.0
2019-09-30 12:10:00,49.27,49.29,49.26,49.29,307120.0,41.4882,41.505,41.4798,41.505,307120.0
2019-09-30 12:15:00,49.28,49.29,49.27,49.28,42637.0,41.4966,41.505,41.4882,41.4966,42637.0
2019-09-30 12:20:00,49.28,49.3,49.26,49.3,113888.0,41.4966,41.5134,41.4798,41.5134,113888.0
2019-09-30 12:25:00,49.3,49.31,49.29,49.3,35810.0,41.5134,41.5219,41.505,41.5134,35810.0
2019-09-30 12:30:00,49.3,49.31,49.28,49.29,56638.0,41.5134,41.5219,41.4966,41.505,56638.0
2019-09-30 12:35:00,49.3,49.31,49.29,49.3,52877.0,41.5134,41.5219,41.505,41.5134,52877.0
2019-09-30 12:40:00,49.3,49.31,49.3,49.31,47534.0,41.5134,41.5219,41.5134,41.5219,47534.0
2019-09-30 12:45:00,49.31,49.31,49.29,49.3,61586.0,41.5219,41.5219,41.505,41.5134,61586.0
2019-09-30 12:50:00,49.3,49.3,49.27,49.27,147745.0,41.5134,41.5134,41.4882,41.4882,147745.0
2019-09-30 12:55:00,49.28,49.3,49.27,49.3,99446.0,41.4966,41.5134,41.4882,41.5134,99446.0
2019-09-30 13:00:00,49.3,49.3,49.29,49.3,48701.0,41.5134,41.5134,41.505,41.5134,48701.0
2019-09-30 13:05:00,49.3,49.3,49.27,49.28,88368.0,41.5134,41.5134,41.4882,41.4966,88368.0
2019-09-30 13:10:00,49.27,49.28,49.27,49.28,91281.0,41.4882,41.4966,41.4882,41.4966,91281.0
2019-09-30 13:15:00,49.28,49.28,49.26,49.27,123280.0,41.4966,41.4966,41.4798,41.4882,123280.0
2019-09-30 13:20:00,49.27,49.27,49.24,49.25,119924.0,41.4882,41.4882,41.4629,41.4713,119924.0
2019-09-30 13:25:00,49.25,49.25,49.23,49.24,60097.0,41.4713,41.4713,41.4545,41.4629,60097.0
2019-09-30 13:30:00,49.23,49.24,49.23,49.23,85534.0,41.4545,41.4629,41.4545,41.4545,85534.0
2019-09-30 13:35:00,49.24,49.24,49.22,49.24,251242.0,41.4629,41.4629,41.4461,41.4629,251242.0
2019-09-30 13:40:00,49.23,49.25,49.23,49.23,62396.0,41.4545,41.4713,41.4545,41.4545,62396.0
2019-09-30 13:45:00,49.23,49.27,49.23,49.27,143661.0,41.4545,41.4882,41.4545,41.4882,143661.0
2019-09-30 13:50:00,49.26,49.27,49.24,49.25,62442.0,41.4798,41.4882,41.4629,41.4713,62442.0
2019-09-30 13:55:00,49.24,49.25,49.23,49.23,49833.0,41.4629,41.4713,41.4545,41.4545,49833.0
2019-09-30 14:00:00,49.23,49.24,49.21,49.22,150896.0,41.4545,41.4629,41.4377,41.4461,150896.0
2019-09-30 14:05:00,49.22,49.23,49.21,49.23,124994.0,41.4461,41.4545,41.4377,41.4545,124994.0
2019-09-30 14:10:00,49.23,49.24,49.21,49.23,113470.0,41.4545,41.4629,41.4377,41.4545,113470.0
2019-09-30 14:15:00,49.22,49.22,49.2,49.2,87981.0,41.4461,41.4461,41.4292,41.4292,87981.0
2019-09-30 14:20:00,49.2,49.23,49.2,49.22,185023.0,41.4292,41.4545,41.4292,41.4461,185023.0
2019-09-30 14:25:00,49.21,49.22,49.2,49.21,166401.0,41.4377,41.4461,41.4292,41.4377,166401.0
2019-09-30 14:30:00,49.21,49.21,49.19,49.2,200243.0,41.4377,41.4377,41.4208,41.4292,200243.0
2019-09-30 14:35:00,49.2,49.2,49.17,49.17,278593.0,41.4292,41.4292,41.404,41.404,278593.0
2019-09-30 14:40:00,49.18,49.22,49.17,49.21,147652.0,41.4124,41.4461,41.404,41.4377,147652.0
2019-09-30 14:45:00,49.21,49.22,49.18,49.19,181248.0,41.4377,41.4461,41.4124,41.4208,181248.0
2019-09-30 14:50:00,49.19,49.19,49.18,49.18,143185.0,41.4208,41.4208,41.4124,41.4124,143185.0
2019-09-30 14:55:00,49.18,49.18,49.16,49.16,158772.0,41.4124,41.4124,41.3956,41.3956,158772.0
2019-09-30 15:00:00,49.16,49.17,49.12,49.12,228224.0,41.3956,41.404,41.3619,41.3619,228224.0
2019-09-30 15:05:00,49.13,49.14,49.12,49.13,132626.0,41.3703,41.3787,41.3619,41.3703,132626.0
2019-09-30 15:10:00,49.13,49.14,49.12,49.14,212377.0,41.3703,41.3787,41.3619,41.3787,212377.0
2019-09-30 15:15:00,49.13,49.14,49.13,49.14,162302.0,41.3703,41.3787,41.3703,41.3787,162302.0
2019-09-30 15:20:00,49.14,49.14,49.12,49.13,333588.0,41.3787,41.3787,41.3619,41.3703,333588.0
2019-09-30 15:25:00,49.12,49.13,49.09,49.09,261261.0,41.3619,41.3703,41.3366,41.3366,261261.0
2019-09-30 15:30:00,49.09,49.1,49.06,49.07,182655.0,41.3366,41.345,41.3114,41.3198,182655.0
2019-09-30 15:35:00,49.06,49.08,49.06,49.08,230646.0,41.3114,41.3282,41.3114,41.3282,230646.0
2019-09-30 15:40:00,49.08,49.09,49.07,49.09,210540.0,41.3282,41.3366,41.3198,41.3366,210540.0
2019-09-30 15:45:00,49.09,49.09,49.01,49.03,1365597.0,41.3366,41.3366,41.2693,41.2861,1365597.0
2019-09-30 15:50:00,49.03,49.08,49.03,49.06,1111659.0,41.2861,41.3282,41.2861,41.3114,1111659.0
2019-09-30 15:55:00,49.05,49.07,49.02,49.03,3807276.0,41.3029,41.3198,41.2777,41.2861,3807276.0
2019-10-01 09:30:00,49.07,49.09,48.98,49.02,463512.0,41.3198,41.3366,41.244,41.2777,463512.0
2019-10-01 09:35:00,49.02,49.02,48.98,49.0,406220.0,41.2777,41.2777,41.244,41.2608,406220.0
2019-10-01 09:40:00,49.0,49.01,48.92,48.93,455481.0,41.2608,41.2693,41.1935,41.2019,455481.0
2019-10-01 09:45:00,48.93,48.96,48.9,48.96,324031.0,41.2019,41.2272,41.1766,41.2272,324031.0
2019-10-01 09:50:00,48.96,48.96,48.89,48.91,143628.0,41.2272,41.2272,41.1682,41.185,143628.0
2019-10-01 09:55:00,48.92,48.97,48.91,48.96,1032989.0,41.1935,41.2356,41.185,41.2272,1032989.0
2019-10-01 10:00:00,48.96,49.02,48.89,48.95,1025836.0,41.2272,41.2777,41.1682,41.2187,1025836.0
2019-10-01 10:05:00,48.94,48.94,48.84,48.86,577743.0,41.2103,41.2103,41.1261,41.1429,577743.0
2019-10-01 10:10:00,48.86,48.88,48.77,48.84,264591.0,41.1429,41.1598,41.0672,41.1261,264591.0
2019-10-01 10:15:00,48.84,48.87,48.81,48.82,293416.0,41.1261,41.1514,41.1008,41.1093,293416.0
2019-10-01 10:20:00,48.82,48.84,48.78,48.84,277737.0,41.1093,41.1261,41.0756,41.1261,277737.0
2019-10-01 10:25:00,48.84,48.87,48.79,48.86,96981.0,41.1261,41.1514,41.084,41.1429,96981.0
2019-10-01 10:30:00,48.86,48.87,48.82,48.86,126155.0,41.1429,41.1514,41.1093,41.1429,126155.0
2019-10-01 10:35:00,48.87,48.88,48.82,48.88,177625.0,41.1514,41.1598,41.1093,41.1598,177625.0
2019-10-01 10:40:00,48.88,48.88,48.79,48.8,150113.0,41.1598,41.1598,41.084,41.0924,150113.0
2019-10-01 10:45:00,48.81,48.85,48.78,48.79,317457.0,41.1008,41.1345,41.0756,41.084,317457.0
2019-10-01 10:50:00,48.78,48.81,48.77,48.8,81201.0,41.0756,41.1008,41.0672,41.0924,81201.0
2019-10-01 10:55:00,48.8,48.81,48.74,48.76,253889.0,41.0924,41.1008,41.0419,41.0587,253889.0
2019-10-01 11:00:00,48.75,48.77,48.7,48.71,645720.0,41.0503,41.0672,41.0082,41.0166,645720.0
2019-10-01 11:05:00,48.71,48.75,48.7,48.73,152314.0,41.0166,41.0503,41.0082,41.0335,152314.0
2019-10-01 11:10:00,48.74,48.75,48.71,48.74,245356.0,41.0419,41.0503,41.0166,41.0419,245356.0
2019-10-01 11:15:00,48.73,48.81,48.73,48.8,108677.0,41.0335,41.1008,41.0335,41.0924,108677.0
2019-10-01 11:20:00,48.8,48.87,48.79,48.85,178423.0,41.0924,41.1514,41.084,41.1345,178423.0
2019-10-01 11:25:00,48.85,48.89,48.83,48.88,60087.0,41.1345,41.1682,41.1177,41.1598,60087.0
2019-10-01 11:30:00,48.89,48.9,48.87,48.89,143644.0,41.1682,41.1766,41.1514,41.1682,143644.0
2019-10-01 11:35:00,48.9,48.9,48.84,48.84,179707.0,41.1766,41.1766,41.1261,41.1261,179707.0
2019-10-01 11:40:00,48.84,48.85,48.8,48.84,208355.0,41.1261,41.1345,41.0924,41.1261,208355.0
2019-10-01 11:45:00,48.84,48.85,48.79,48.8,67503.0,41.1261,41.1345,41.084,41.0924,67503.0
2019-10-01 11:50:00,48.79,48.82,48.78,48.79,116919.0,41.084,41.1093,41.0756,41.084,116919.0
2019-10-01 11:55:00,48.79,48.83,48.78,48.82,151846.0,41.084,41.1177,41.0756,41.1093,151846.0
2019-10-01 12:00:00,48.81,48.81,48.76,48.78,136188.0,41.1008,41.1008,41.0587,41.0756,136188.0
2019-10-01 12:05:00,48.78,48.78,48.74,48.78,120894.0,41.0756,41.0756,41.0419,41.0756,120894.0
2019-10-01 12:10:00,48.77,48.78,48.75,48.76,134860.0,41.0672,41.0756,41.0503,41.0587,134860.0
2019-10-01 12:15:00,48.76,48.84,48.76,48.83,76470.0,41.0587,41.1261,41.0587,41.1177,76470.0
2019-10-01 12:20:00,48.83,48.87,48.81,48.83,138539.0,41.1177,41.1514,41.1008,41.1177,138539.0
2019-10-01 12:25:00,48.82,48.85,48.81,48.82,126847.0,41.1093,41.1345,41.1008,41.1093,126847.0
2019-10-01 12:30:00,48.83,48.83,48.81,48.82,42990.0,41.1177,41.1177,41.1008,41.1093,42990.0
2019-10-01 12:35:00,48.82,48.84,48.79,48.79,62195.0,41.1093,41.1261,41.084,41.084,62195.0
2019-10-01 12:40:00,48.79,48.83,48.79,48.82,107735.0,41.084,41.1177,41.084,41.1093,107735.0
2019-10-01 12:45:00,48.83,48.85,48.82,48.83,253240.0,41.1177,41.1345,41.1093,41.1177,253240.0
2019-10-01 12:50:00,48.83,48.85,48.83,48.83,45139.0,41.1177,41.1345,41.1177,41.1177,45139.0
2019-10-01 12:55:00,48.84,48.87,48.83,48.83,62767.0,41.1261,41.1514,41.1177,41.1177,62767.0
2019-10-01 13:00:00,48.83,48.84,48.81,48.83,59988.0,41.1177,41.1261,41.1008,41.1177,59988.0
2019-10-01 13:05:00,48.83,48.84,48.8,48.83,85845.0,41.1177,41.1261,41.0924,41.1177,85845.0
2019-10-01 13:10:00,48.82,48.83,48.8,48.8,56964.0,41.1093,41.1177,41.0924,41.0924,56964.0
2019-10-01 13:15:00,48.8,48.81,48.78,48.78,78615.0,41.0924,41.1008,41.0756,41.0756,78615.0
2019-10-01 13:20:00,48.79,48.8,48.76,48.77,32315.0,41.084,41.0924,41.0587,41.0672,32315.0
2019-10-01 13:25:00,48.77,48.81,48.77,48.8,107774.0,41.0672,41.1008,41.0672,41.0924,107774.0
2019-10-01 13:30:00,48.8,48.81,48.78,48.79,159833.0,41.0924,41.1008,41.0756,41.084,159833.0
2019-10-01 13:35:00,48.79,48.8,48.77,48.78,59530.0,41.084,41.0924,41.0672,41.0756,59530.0
2019-10-01 13:40:00,48.78,48.8,48.77,48.8,94823.0,41.0756,41.0924,41.0672,41.0924,94823.0
2019-10-01 13:45:00,48.79,48.81,48.77,48.8,240799.0,41.084,41.1008,41.0672,41.0924,240799.0
2019-10-01 13:50:00,48.8,48.81,48.77,48.78,61847.0,41.0924,41.1008,41.0672,41.0756,61847.0
2019-10-01 13:55:00,48.77,48.78,48.75,48.76,39876.0,41.0672,41.0756,41.0503,41.0587,39876.0
2019-10-01 14:00:00,48.76,48.8,48.74,48.79,97388.0,41.0587,41.0924,41.0419,41.084,97388.0
2019-10-01 14:05:00,48.78,48.79,48.72,48.73,185606.0,41.0756,41.084,41.0251,41.0335,185606.0
2019-10-01 14:10:00,48.73,48.76,48.72,48.76,100007.0,41.0335,41.0587,41.0251,41.0587,100007.0
2019-10-01 14:15:00,48.75,48.76,48.74,48.75,148117.0,41.0503,41.0587,41.0419,41.0503,148117.0
2019-10-01 14:20:00,48.75,48.77,48.74,48.76,107034.0,41.0503,41.0672,41.0419,41.0587,107034.0
2019-10-01 14:25:00,48.77,48.77,48.74,48.75,73753.0,41.0672,41.0672,41.0419,41.0503,73753.0
2019-10-01 14:30:00,48.76,48.8,48.75,48.79,130375.0,41.0587,41.0924,41.0503,41.084,130375.0
2019-10-01 14:35:00,48.8,48.8,48.76,48.77,79162.0,41.0924,41.0924,41.0587,41.0672,79162.0
2019-10-01 14:40:00,48.77,48.78,48.76,48.78,69854.0,41.0672,41.0756,41.0587,41.0756,69854.0
2019-10-01 14:45:00,48.78,48.82,48.78,48.8,165654.0,41.0756,41.1093,41.0756,41.0924,165654.0
2019-10-01 14:50:00,48.81,48.81,48.79,48.8,140240.0,41.1008,41.1008,41.084,41.0924,140240.0
2019-10-01 14:55:00,48.81,48.82,48.79,48.8,648334.0,41.1008,41.1093,41.084,41.0924,648334.0
2019-10-01 15:00:00,48.81,48.81,48.79,48.8,261756.0,41.1008,41.1008,41.084,41.0924,261756.0
2019-10-01 15:05:00,48.8,48.83,48.78,48.82,123686.0,41.0924,41.1177,41.0756,41.1093,123686.0
2019-10-01 15:10:00,48.81,48.81,48.77,48.77,97112.0,41.1008,41.1008,41.0672,41.0672,97112.0
2019-10-01 15:15:00,48.77,48.79,48.75,48.76,111619.0,41.0672,41.084,41.0503,41.0587,111619.0
2019-10-01 15:20:00,48.77,48.78,48.75,48.77,76236.0,41.0672,41.0756,41.0503,41.0672,76236.0
2019-10-01 15:25:00,48.77,48.8,48.76,48.79,89871.0,41.0672,41.0924,41.0587,41.084,89871.0
2019-10-01 15:30:00,48.78,48.79,48.76,48.77,175023.0,41.0756,41.084,41.0587,41.0672,175023.0
2019-10-01 15:35:00,48.78,48.78,48.74,48.75,86913.0,41.0756,41.0756,41.0419,41.0503,86913.0
2019-10-01 15:40:00,48.75,48.76,48.73,48.75,216739.0,41.0503,41.0587,41.0335,41.0503,216739.0
2019-10-01 15:45:00,48.75,48.76,48.71,48.73,270062.0,41.0503,41.0587,41.0166,41.0335,270062.0
2019-10-01 15:50:00,48.72,48.75,48.72,48.73,511397.0,41.0251,41.0503,41.0251,41.0335,511397.0
2019-10-01 15:55:00,48.73,48.76,48.7,48.76,756371.0,41.0335,41.0587,41.0082,41.0587,756371.0
2019-10-02 09:30:00,48.42,48.44,48.35,48.35,493834.0,40.7724,40.7893,40.7135,40.7135,493834.0
2019-10-02 09:35:00,48.35,48.39,48.31,48.34,526824.0,40.7135,40.7472,40.6798,40.7051,526824.0
2019-10-02 09:40:00,48.33,48.38,48.32,48.37,720052.0,40.6967,40.7388,40.6882,40.7303,720052.0
2019-10-02 09:45:00,48.37,48.39,48.35,48.36,112192.0,40.7303,40.7472,40.7135,40.7219,112192.0
2019-10-02 09:50:00,48.36,48.36,48.31,48.34,237874.0,40.7219,40.7219,40.6798,40.7051,237874.0
2019-10-02 09:55:00,48.34,48.36,48.32,48.36,198241.0,40.7051,40.7219,40.6882,40.7219,198241.0
2019-10-02 10:00:00,48.36,48.39,48.31,48.39,328564.0,40.7219,40.7472,40.6798,40.7472,328564.0
2019-10-02 10:05:00,48.39,48.47,48.38,48.45,133101.0,40.7472,40.8145,40.7388,40.7977,133101.0
2019-10-02 10:10:00,48.44,48.46,48.44,48.44,297796.0,40.7893,40.8061,40.7893,40.7893,297796.0
2019-10-02 10:15:00,48.45,48.47,48.43,48.44,120309.0,40.7977,40.8145,40.7809,40.7893,120309.0
2019-10-02 10:20:00,48.44,48.45,48.36,48.36,81265.0,40.7893,40.7977,40.7219,40.7219,81265.0
2019-10-02 10:25:00,48.36,48.38,48.34,48.35,264112.0,40.7219,40.7388,40.7051,40.7135,264112.0
2019-10-02 10:30:00,48.34,48.34,48.25,48.27,433893.0,40.7051,40.7051,40.6293,40.6461,433893.0
2019-10-02 10:35:00,48.27,48.29,48.25,48.28,377050.0,40.6461,40.663,40.6293,40.6546,377050.0
2019-10-02 10:40:00,48.27,48.32,48.26,48.31,419520.0,40.6461,40.6882,40.6377,40.6798,419520.0
2019-10-02 10:45:00,48.31,48.31,48.27,48.28,365105.0,40.6798,40.6798,40.6461,40.6546,365105.0
2019-10-02 10:50:00,48.28,48.34,48.25,48.34,150050.0,40.6546,40.7051,40.6293,40.7051,150050.0
2019-10-02 10:55:00,48.33,48.37,48.31,48.33,258035.0,40.6967,40.7303,40.6798,40.6967,258035.0
2019-10-02 11:00:00,48.32,48.39,48.3,48.38,215388.0,40.6882,40.7472,40.6714,40.7388,215388.0
2019-10-02 11:05:00,48.38,48.4,48.36,48.38,84850.0,40.7388,40.7556,40.7219,40.7388,84850.0
2019-10-02 11:10:00,48.38,48.38,48.32,48.33,79385.0,40.7388,40.7388,40.6882,40.6967,79385.0
2019-10-02 11:15:00,48.33,48.38,48.31,48.36,246196.0,40.6967,40.7388,40.6798,40.7219,246196.0
2019-10-02 11:20:00,48.36,48.41,48.33,48.41,207300.0,40.7219,40.764,40.6967,40.764,207300.0
2019-10-02 11:25:00,48.41,48.41,48.35,48.36,149697.0,40.764,40.764,40.7135,40.7219,149697.0
2019-10-02 11:30:00,48.36,48.37,48.28,48.28,454387.0,40.7219,40.7303,40.6546,40.6546,454387.0
2019-10-02 11:35:00,48.29,48.35,48.27,48.35,262207.0,40.663,40.7135,40.6461,40.7135,262207.0
2019-10-02 11:40:00,48.34,48.36,48.33,48.34,77914.0,40.7051,40.7219,40.6967,40.7051,77914.0
2019-10-02 11:45:00,48.34,48.36,48.3,48.31,84050.0,40.7051,40.7219,40.6714,40.6798,84050.0
2019-10-02 11:50:00,48.31,48.37,48.3,48.36,242817.0,40.6798,40.7303,40.6714,40.7219,242817.0
2019-10-02 11:55:00,48.35,48.37,48.31,48.33,63935.0,40.7135,40.7303,40.6798,40.6967,63935.0
2019-10-02 12:00:00,48.32,48.33,48.3,48.31,145566.0,40.6882,40.6967,40.6714,40.6798,145566.0
2019-10-02 12:05:00,48.31,48.33,48.3,48.32,132285.0,40.6798,40.6967,40.6714,40.6882,132285.0
2019-10-02 12:10:00,48.32,48.33,48.28,48.29,103521.0,40.6882,40.6967,40.6546,40.663,103521.0
2019-10-02 12:15:00,48.3,48.31,48.27,48.28,112505.0,40.6714,40.6798,40.6461,40.6546,112505.0
2019-10-02 12:20:00,48.29,48.29,48.25,48.27,69953.0,40.663,40.663,40.6293,40.6461,69953.0
2019-10-02 12:25:00,48.26,48.28,48.26,48.27,44331.0,40.6377,40.6546,40.6377,40.6461,44331.0
2019-10-02 12:30:00,48.27,48.29,48.25,48.28,88433.0,40.6461,40.663,40.6293,40.6546,88433.0
2019-10-02 12:35:00,48.28,48.28,48.2,48.22,172762.0,40.6546,40.6546,40.5872,40.604,172762.0
2019-10-02 12:40:00,48.22,48.23,48.19,48.21,59889.0,40.604,40.6124,40.5788,40.5956,59889.0
2019-10-02 12:45:00,48.21,48.21,48.17,48.18,126581.0,40.5956,40.5956,40.5619,40.5703,126581.0
2019-10-02 12:50:00,48.18,48.18,48.15,48.16,84541.0,40.5703,40.5703,40.5451,40.5535,84541.0
2019-10-02 12:55:00,48.16,48.2,48.15,48.19,157473.0,40.5535,40.5872,40.5451,40.5788,157473.0
2019-10-02 13:00:00,48.19,48.22,48.17,48.21,90926.0,40.5788,40.604,40.5619,40.5956,90926.0
2019-10-02 13:05:00,48.2,48.25,48.2,48.24,189815.0,40.5872,40.6293,40.5872,40.6209,189815.0
2019-10-02 13:10:00,48.23,48.28,48.23,48.26,94070.0,40.6124,40.6546,40.6124,40.6377,94070.0
2019-10-02 13:15:00,48.26,48.27,48.24,48.25,99897.0,40.6377,40.6461,40.6209,40.6293,99897.0
2019-10-02 13:20:00,48.25,48.26,48.24,48.25,66232.0,40.6293,40.6377,40.6209,40.6293,66232.0
2019-10-02 13:25:00,48.25,48.29,48.24,48.27,64185.0,40.6293,40.663,40.6209,40.6461,64185.0
2019-10-02 13:30:00,48.28,48.29,48.23,48.23,90778.0,40.6546,40.663,40.6124,40.6124,90778.0
2019-10-02 13:35:00,48.24,48.26,48.22,48.24,71733.0,40.6209,40.6377,40.604,40.6209,71733.0
2019-10-02 13:40:00,48.23,48.27,48.23,48.27,76586.0,40.6124,40.6461,40.6124,40.6461,76586.0
2019-10-02 13:45:00,48.26,48.27,48.22,48.24,63937.0,40.6377,40.6461,40.604,40.6209,63937.0
2019-10-02 13:50:00,48.24,48.26,48.23,48.25,95185.0,40.6209,40.6377,40.6124,40.6293,95185.0
2019-10-02 13:55:00,48.26,48.27,48.24,48.25,120004.0,40.6377,40.6461,40.6209,40.6293,120004.0
2019-10-02 14:00:00,48.25,48.3,48.22,48.29,198808.0,40.6293,40.6714,40.604,40.663,198808.0
2019-10-02 14:05:00,48.29,48.3,48.26,48.29,81408.0,40.663,40.6714,40.6377,40.663,81408.0
2019-10-02 14:10:00,48.28,48.3,48.27,48.28,141877.0,40.6546,40.6714,40.6461,40.6546,141877.0
2019-10-02 14:15:00,48.28,48.32,48.28,48.31,81246.0,40.6546,40.6882,40.6546,40.6798,81246.0
2019-10-02 14:20:00,48.3,48.33,48.3,48.33,109557.0,40.6714,40.6967,40.6714,40.6967,109557.0
2019-10-02 14:25:00,48.34,48.34,48.32,48.34,101374.0,40.7051,40.7051,40.6882,40.7051,101374.0
2019-10-02 14:30:00,48.34,48.34,48.3,48.33,78248.0,40.7051,40.7051,40.6714,40.6967,78248.0
2019-10-02 14:35:00,48.33,48.33,48.3,48.32,71029.0,40.6967,40.6967,40.6714,40.6882,71029.0
2019-10-02 14:40:00,48.32,48.35,48.32,48.34,73773.0,40.6882,40.7135,40.6882,40.7051,73773.0
2019-10-02 14:45:00,48.34,48.39,48.33,48.37,248148.0,40.7051,40.7472,40.6967,40.7303,248148.0
2019-10-02 14:50:00,48.37,48.38,48.35,48.37,108956.0,40.7303,40.7388,40.7135,40.7303,108956.0
2019-10-02 14:55:00,48.36,48.39,48.36,48.38,95472.0,40.7219,40.7472,40.7219,40.7388,95472.0
2019-10-02 15:00:00,48.39,48.4,48.35,48.36,94376.0,40.7472,40.7556,40.7135,40.7219,94376.0
2019-10-02 15:05:00,48.36,48.38,48.35,48.37,93833.0,40.7219,40.7388,40.7135,40.7303,93833.0
2019-10-02 15:10:00,48.37,48.42,48.36,48.4,261805.0,40.7303,40.7724,40.7219,40.7556,261805.0
2019-10-02 15:15:00,48.39,48.42,48.37,48.4,115349.0,40.7472,40.7724,40.7303,40.7556,115349.0
2019-10-02 15:20:00,48.4,48.44,48.38,48.41,175570.0,40.7556,40.7893,40.7388,40.764,175570.0
2019-10-02 15:25:00,48.41,48.43,48.38,48.39,152118.0,40.764,40.7809,40.7388,40.7472,152118.0
2019-10-02 15:30:00,48.38,48.44,48.36,48.42,954430.0,40.7388,40.7893,40.7219,40.7724,954430.0
2019-10-02 15:35:00,48.41,48.44,48.41,48.41,252917.0,40.764,40.7893,40.764,40.764,252917.0
2019-10-02 15:40:00,48.42,48.45,48.41,48.42,432885.0,40.7724,40.7977,40.764,40.7724,432885.0
2019-10-02 15:45:00,48.43,48.44,48.38,48.38,336514.0,40.7809,40.7893,40.7388,40.7388,336514.0
2019-10-02 15:50:00,48.38,48.42,48.36,48.4,796077.0,40.7388,40.7724,40.7219,40.7556,796077.0
2019-10-02 15:55:00,48.4,48.41,48.37,48.39,1363980.0,40.7556,40.764,40.7303,40.7472,1363980.0
2019-10-03 09:30:00,48.58,48.65,48.54,48.61,885520.0,40.9072,40.9661,40.8735,40.9324,885520.0
2019-10-03 09:35:00,48.6,48.62,48.54,48.57,244607.0,40.924,40.9409,40.8735,40.8987,244607.0
2019-10-03 09:40:00,48.56,48.58,48.53,48.57,321570.0,40.8903,40.9072,40.8651,40.8987,321570.0
2019-10-03 09:45:00,48.57,48.64,48.56,48.63,326058.0,40.8987,40.9577,40.8903,40.9493,326058.0
2019-10-03 09:50:00,48.63,48.66,48.63,48.63,286250.0,40.9493,40.9745,40.9493,40.9493,286250.0
2019-10-03 09:55:00,48.64,48.66,48.62,48.63,155671.0,40.9577,40.9745,40.9409,40.9493,155671.0
2019-10-03 10:00:00,48.63,48.64,48.44,48.55,1582180.0,40.9493,40.9577,40.7893,40.8819,1582180.0
2019-10-03 10:05:00,48.55,48.56,48.45,48.51,535033.0,40.8819,40.8903,40.7977,40.8482,535033.0
2019-10-03 10:10:00,48.51,48.52,48.45,48.5,450632.0,40.8482,40.8566,40.7977,40.8398,450632.0
2019-10-03 10:15:00,48.49,48.57,48.46,48.55,248311.0,40.8314,40.8987,40.8061,40.8819,248311.0
2019-10-03 10:20:00,48.55,48.62,48.53,48.6,640938.0,40.8819,40.9409,40.8651,40.924,640938.0
2019-10-03 10:25:00,48.61,48.73,48.6,48.67,1273183.0,40.9324,41.0335,40.924,40.983,1273183.0
2019-10-03 10:30:00,48.68,48.68,48.61,48.65,365331.0,40.9914,40.9914,40.9324,40.9661,365331.0
2019-10-03 10:35:00,48.65,48.73,48.63,48.68,395477.0,40.9661,41.0335,40.9493,40.9914,395477.0
2019-10-03 10:40:00,48.68,48.69,48.64,48.64,211831.0,40.9914,40.9998,40.9577,40.9577,211831.0
2019-10-03 10:45:00,48.64,48.69,48.6,48.63,169628.0,40.9577,40.9998,40.924,40.9493,169628.0
2019-10-03 10:50:00,48.63,48.64,48.58,48.61,269374.0,40.9493,40.9577,40.9072,40.9324,269374.0
2019-10-03 10:55:00,48.61,48.72,48.6,48.71,331162.0,40.9324,41.0251,40.924,41.0166,331162.0
2019-10-03 11:00:00,48.71,48.83,48.68,48.81,443849.0,41.0166,41.1177,40.9914,41.1008,443849.0
2019-10-03 11:05:00,48.81,48.89,48.8,48.88,868395.0,41.1008,41.1682,41.0924,41.1598,868395.0
2019-10-03 11:10:00,48.88,48.91,48.84,48.87,552332.0,41.1598,41.185,41.1261,41.1514,552332.0
2019-10-03 11:15:00,48.88,48.93,48.85,48.92,223658.0,41.1598,41.2019,41.1345,41.1935,223658.0
2019-10-03 11:20:00,48.92,48.92,48.85,48.85,183468.0,41.1935,41.1935,41.1345,41.1345,183468.0
2019-10-03 11:25:00,48.86,48.87,48.83,48.84,104395.0,41.1429,41.1514,41.1177,41.1261,104395.0
2019-10-03 11:30:00,48.83,48.84,48.8,48.81,115216.0,41.1177,41.1261,41.0924,41.1008,115216.0
2019-10-03 11:35:00,48.8,48.83,48.78,48.79,118247.0,41.0924,41.1177,41.0756,41.084,118247.0
2019-10-03 11:40:00,48.79,48.83,48.77,48.83,76709.0,41.084,41.1177,41.0672,41.1177,76709.0
2019-10-03 11:45:00,48.83,48.84,48.78,48.79,129750.0,41.1177,41.1261,41.0756,41.084,129750.0
2019-10-03 11:50:00,48.79,48.8,48.77,48.79,71180.0,41.084,41.0924,41.0672,41.084,71180.0
2019-10-03 11:55:00,48.79,48.81,48.77,48.78,82398.0,41.084,41.1008,41.0672,41.0756,82398.0
2019-10-03 12:00:00,48.78,48.82,48.77,48.78,96989.0,41.0756,41.1093,41.0672,41.0756,96989.0
2019-10-03 12:05:00,48.79,48.83,48.79,48.79,125096.0,41.084,41.1177,41.084,41.084,125096.0
2019-10-03 12:10:00,48.8,48.82,48.79,48.82,78230.0,41.0924,41.1093,41.084,41.1093,78230.0
2019-10-03 12:15:00,48.82,48.82,48.77,48.79,267855.0,41.1093,41.1093,41.0672,41.084,267855.0
2019-10-03 12:20:00,48.79,48.81,48.78,48.81,102897.0,41.084,41.1008,41.0756,41.1008,102897.0
2019-10-03 12:25:00,48.81,48.88,48.81,48.86,148664.0,41.1008,41.1598,41.1008,41.1429,148664.0
2019-10-03 12:30:00,48.86,48.89,48.84,48.85,88562.0,41.1429,41.1682,41.1261,41.1345,88562.0
2019-10-03 12:35:00,48.85,48.88,48.85,48.88,37817.0,41.1345,41.1598,41.1345,41.1598,37817.0
2019-10-03 12:40:00,48.88,48.89,48.85,48.86,30741.0,41.1598,41.1682,41.1345,41.1429,30741.0
2019-10-03 12:45:00,48.86,48.89,48.85,48.88,115867.0,41.1429,41.1682,41.1345,41.1598,115867.0
2019-10-03 12:50:00,48.88,48.9,48.87,48.88,50804.0,41.1598,41.1766,41.1514,41.1598,50804.0
2019-10-03 12:55:00,48.89,48.91,48.88,48.9,204241.0,41.1682,41.185,41.1598,41.1766,204241.0
2019-10-03 13:00:00,48.91,48.92,48.89,48.89,181853.0,41.185,41.1935,41.1682,41.1682,181853.0
2019-10-03 13:05:00,48.89,48.91,48.88,48.89,65248.0,41.1682,41.185,41.1598,41.1682,65248.0
2019-10-03 13:10:00,48.9,48.92,48.89,48.91,69569.0,41.1766,41.1935,41.1682,41.185,69569.0
2019-10-03 13:15:00,48.91,48.91,48.88,48.9,91888.0,41.185,41.185,41.1598,41.1766,91888.0
2019-10-03 13:20:00,48.9,48.9,48.87,48.9,132253.0,41.1766,41.1766,41.1514,41.1766,132253.0
2019-10-03 13:25:00,48.91,48.92,48.9,48.91,55988.0,41.185,41.1935,41.1766,41.185,55988.0
2019-10-03 13:30:00,48.91,48.94,48.9,48.94,73256.0,41.185,41.2103,41.1766,41.2103,73256.0
2019-10-03 13:35:00,48.94,48.94,48.92,48.93,60326.0,41.2103,41.2103,41.1935,41.2019,60326.0
2019-10-03 13:40:00,48.93,48.98,48.92,48.96,233961.0,41.2019,41.244,41.1935,41.2272,233961.0
2019-10-03 13:45:00,48.96,48.98,48.96,48.96,26865.0,41.2272,41.244,41.2272,41.2272,26865.0
2019-10-03 13:50:00,48.97,48.98,48.94,48.94,103971.0,41.2356,41.244,41.2103,41.2103,103971.0
2019-10-03 13:55:00,48.95,48.96,48.93,48.93,44922.0,41.2187,41.2272,41.2019,41.2019,44922.0
2019-10-03 14:00:00,48.92,48.93,48.91,48.92,54651.0,41.1935,41.2019,41.185,41.1935,54651.0
2019-10-03 14:05:00,48.92,48.93,48.91,48.93,78379.0,41.1935,41.2019,41.185,41.2019,78379.0
2019-10-03 14:10:00,48.92,48.93,48.91,48.91,74053.0,41.1935,41.2019,41.185,41.185,74053.0
2019-10-03 14:15:00,48.92,48.96,48.92,48.94,94705.0,41.1935,41.2272,41.1935,41.2103,94705.0
2019-10-03 14:20:00,48.94,48.96,48.94,48.95,70782.0,41.2103,41.2272,41.2103,41.2187,70782.0
2019-10-03 14:25:00,48.97,48.98,48.95,48.96,43701.0,41.2356,41.244,41.2187,41.2272,43701.0
2019-10-03 14:30:00,48.96,48.97,48.94,48.95,133179.0,41.2272,41.2356,41.2103,41.2187,133179.0
2019-10-03 14:35:00,48.95,48.95,48.92,48.93,125995.0,41.2187,41.2187,41.1935,41.2019,125995.0
2019-10-03 14:40:00,48.93,48.96,48.92,48.96,175004.0,41.2019,41.2272,41.1935,41.2272,175004.0
2019-10-03 14:45:00,48.96,48.97,48.95,48.96,89767.0,41.2272,41.2356,41.2187,41.2272,89767.0
2019-10-03 14:50:00,48.96,48.98,48.95,48.95,68807.0,41.2272,41.244,41.2187,41.2187,68807.0
2019-10-03 14:55:00,48.95,48.98,48.95,48.96,51315.0,41.2187,41.244,41.2187,41.2272,51315.0
2019-10-03 15:00:00,48.96,48.97,48.93,48.94,98101.0,41.2272,41.2356,41.2019,41.2103,98101.0
2019-10-03 15:05:00,48.93,48.95,48.92,48.93,49868.0,41.2019,41.2187,41.1935,41.2019,49868.0
2019-10-03 15:10:00,48.93,48.95,48.91,48.92,55411.0,41.2019,41.2187,41.185,41.1935,55411.0
2019-10-03 15:15:00,48.91,48.92,48.89,48.91,190544.0,41.185,41.1935,41.1682,41.185,190544.0
2019-10-03 15:20:00,48.91,48.93,48.91,48.91,51759.0,41.185,41.2019,41.185,41.185,51759.0
2019-10-03 15:25:00,48.91,48.93,48.91,48.93,57097.0,41.185,41.2019,41.185,41.2019,57097.0
2019-10-03 15:30:00,48.93,48.94,48.9,48.91,141370.0,41.2019,41.2103,41.1766,41.185,141370.0
2019-10-03 15:35:00,48.91,48.92,48.91,48.92,36952.0,41.185,41.1935,41.185,41.1935,36952.0
2019-10-03 15:40:00,48.92,48.94,48.91,48.92,129300.0,41.1935,41.2103,41.185,41.1935,129300.0
2019-10-03 15:45:00,48.93,48.94,48.9,48.9,215781.0,41.2019,41.2103,41.1766,41.1766,215781.0
2019-10-03 15:50:00,48.9,48.93,48.88,48.92,400796.0,41.1766,41.2019,41.1598,41.1935,400796.0
2019-10-03 15:55:00,48.92,49.0,48.92,48.99,1070135.0,41.1935,41.2608,41.1935,41.2524,1070135.0
2019-10-04 09:30:00,48.89,48.96,48.85,48.89,428709.0,41.1682,41.2272,41.1345,41.1682,428709.0
2019-10-04 09:35:00,48.89,48.92,48.85,48.87,360274.0,41.1682,41.1935,41.1345,41.1514,360274.0
2019-10-04 09:40:00,48.87,48.92,48.85,48.87,369829.0,41.1514,41.1935,41.1345,41.1514,369829.0
2019-10-04 09:45:00,48.87,48.94,48.87,48.9,321918.0,41.1514,41.2103,41.1514,41.1766,321918.0
2019-10-04 09:50:00,48.9,48.95,48.86,48.95,222891.0,41.1766,41.2187,41.1429,41.2187,222891.0
2019-10-04 09:55:00,48.95,48.98,48.93,48.98,211657.0,41.2187,41.244,41.2019,41.244,211657.0
2019-10-04 10:00:00,48.98,49.01,48.96,49.0,208516.0,41.244,41.2693,41.2272,41.2608,208516.0
2019-10-04 10:05:00,49.0,49.0,48.94,48.96,138547.0,41.2608,41.2608,41.2103,41.2272,138547.0
2019-10-04 10:10:00,48.96,48.96,48.9,48.94,135661.0,41.2272,41.2272,41.1766,41.2103,135661.0
2019-10-04 10:15:00,48.94,48.98,48.92,48.96,294781.0,41.2103,41.244,41.1935,41.2272,294781.0
2019-10-04 10:20:00,48.96,49.0,48.95,48.99,175930.0,41.2272,41.2608,41.2187,41.2524,175930.0
2019-10-04 10:25:00,48.98,49.01,48.94,48.95,106757.0,41.244,41.2693,41.2103,41.2187,106757.0
2019-10-04 10:30:00,48.95,48.96,48.91,48.93,154002.0,41.2187,41.2272,41.185,41.2019,154002.0
2019-10-04 10:35:00,48.92,48.94,48.89,48.9,117528.0,41.1935,41.2103,41.1682,41.1766,117528.0
2019-10-04 10:40:00,48.9,48.92,48.86,48.87,124255.0,41.1766,41.1935,41.1429,41.1514,124255.0
2019-10-04 10:45:00,48.87,48.89,48.83,48.85,72262.0,41.1514,41.1682,41.1177,41.1345,72262.0
2019-10-04 10:50:00,48.86,48.95,48.84,48.95,191172.0,41.1429,41.2187,41.1261,41.2187,191172.0
2019-10-04 10:55:00,48.95,48.96,48.91,48.91,82948.0,41.2187,41.2272,41.185,41.185,82948.0
2019-10-04 11:00:00,48.91,49.0,48.88,48.99,286188.0,41.185,41.2608,41.1598,41.2524,286188.0
2019-10-04 11:05:00,48.99,49.01,48.98,49.0,93633.0,41.2524,41.2693,41.244,41.2608,93633.0
2019-10-04 11:10:00,49.0,49.02,48.98,49.02,90094.0,41.2608,41.2777,41.244,41.2777,90094.0
2019-10-04 11:15:00,49.02,49.03,49.01,49.01,111819.0,41.2777,41.2861,41.2693,41.2693,111819.0
2019-10-04 11:20:00,49.01,49.01,48.95,48.97,94877.0,41.2693,41.2693,41.2187,41.2356,94877.0
2019-10-04 11:25:00,48.96,49.01,48.95,49.01,117835.0,41.2272,41.2693,41.2187,41.2693,117835.0
2019-10-04 11:30:00,49.01,49.04,49.0,49.02,226402.0,41.2693,41.2945,41.2608,41.2777,226402.0
2019-10-04 11:35:00,49.01,49.06,49.0,49.04,142699.0,41.2693,41.3114,41.2608,41.2945,142699.0
2019-10-04 11:40:00,49.05,49.06,49.02,49.03,73741.0,41.3029,41.3114,41.2777,41.2861,73741.0
2019-10-04 11:45:00,49.03,49.03,49.0,49.03,138064.0,41.2861,41.2861,41.2608,41.2861,138064.0
2019-10-04 11:50:00,49.03,49.06,49.02,49.02,132270.0,41.2861,41.3114,41.2777,41.2777,132270.0
2019-10-04 11:55:00,49.03,49.04,48.99,49.01,110308.0,41.2861,41.2945,41.2524,41.2693,110308.0
2019-10-04 12:00:00,49.01,49.02,49.0,49.02,50911.0,41.2693,41.2777,41.2608,41.2777,50911.0
2019-10-04 12:05:00,49.02,49.02,49.0,49.01,135217.0,41.2777,41.2777,41.2608,41.2693,135217.0
2019-10-04 12:10:00,49.0,49.02,48.99,49.0,57381.0,41.2608,41.2777,41.2524,41.2608,57381.0
2019-10-04 12:15:00,49.0,49.02,48.98,49.0,49261.0,41.2608,41.2777,41.244,41.2608,49261.0
2019-10-04 12:20:00,49.01,49.04,49.0,49.04,55922.0,41.2693,41.2945,41.2608,41.2945,55922.0
2019-10-04 12:25:00,49.04,49.06,49.03,49.04,274354.0,41.2945,41.3114,41.2861,41.2945,274354.0
2019-10-04 12:30:00,49.04,49.06,49.03,49.05,101677.0,41.2945,41.3114,41.2861,41.3029,101677.0
2019-10-04 12:35:00,49.04,49.07,49.04,49.06,70642.0,41.2945,41.3198,41.2945,41.3114,70642.0
2019-10-04 12:40:00,49.05,49.07,49.03,49.04,104211.0,41.3029,41.3198,41.2861,41.2945,104211.0
2019-10-04 12:45:00,49.04,49.05,49.03,49.05,114991.0,41.2945,41.3029,41.2861,41.3029,114991.0
2019-10-04 12:50:00,49.05,49.05,49.03,49.04,121784.0,41.3029,41.3029,41.2861,41.2945,121784.0
2019-10-04 12:55:00,49.03,49.05,49.02,49.04,124689.0,41.2861,41.3029,41.2777,41.2945,124689.0
2019-10-04 13:00:00,49.04,49.06,49.02,49.05,153662.0,41.2945,41.3114,41.2777,41.3029,153662.0
2019-10-04 13:05:00,49.05,49.06,49.03,49.04,54507.0,41.3029,41.3114,41.2861,41.2945,54507.0
2019-10-04 13:10:00,49.04,49.06,49.04,49.05,51091.0,41.2945,41.3114,41.2945,41.3029,51091.0
2019-10-04 13:15:00,49.06,49.12,49.06,49.12,149160.0,41.3114,41.3619,41.3114,41.3619,149160.0
2019-10-04 13:20:00,49.12,49.12,49.09,49.1,93424.0,41.3619,41.3619,41.3366,41.345,93424.0
2019-10-04 13:25:00,49.1,49.13,49.1,49.13,198677.0,41.345,41.3703,41.345,41.3703,198677.0
2019-10-04 13:30:00,49.13,49.13,49.11,49.12,40315.0,41.3703,41.3703,41.3535,41.3619,40315.0
2019-10-04 13:35:00,49.11,49.13,49.11,49.12,39740.0,41.3535,41.3703,41.3535,41.3619,39740.0
2019-10-04 13:40:00,49.12,49.18,49.12,49.14,319933.0,41.3619,41.4124,41.3619,41.3787,319933.0
2019-10-04 13:45:00,49.14,49.15,49.13,49.15,88433.0,41.3787,41.3871,41.3703,41.3871,88433.0
2019-10-04 13:50:00,49.15,49.15,49.11,49.13,144130.0,41.3871,41.3871,41.3535,41.3703,144130.0
2019-10-04 13:55:00,49.13,49.15,49.13,49.13,47950.0,41.3703,41.3871,41.3703,41.3703,47950.0
2019-10-04 14:00:00,49.14,49.14,49.09,49.12,70624.0,41.3787,41.3787,41.3366,41.3619,70624.0
2019-10-04 14:05:00,49.12,49.14,49.1,49.13,32946.0,41.3619,41.3787,41.345,41.3703,32946.0
2019-10-04 14:10:00,49.13,49.14,49.12,49.13,34815.0,41.3703,41.3787,41.3619,41.3703,34815.0
2019-10-04 14:15:00,49.12,49.16,49.12,49.15,108291.0,41.3619,41.3956,41.3619,41.3871,108291.0
2019-10-04 14:20:00,49.15,49.18,49.15,49.18,80654.0,41.3871,41.4124,41.3871,41.4124,80654.0
2019-10-04 14:25:00,49.18,49.18,49.16,49.17,60017.0,41.4124,41.4124,41.3956,41.404,60017.0
2019-10-04 14:30:00,49.16,49.2,49.16,49.19,183905.0,41.3956,41.4292,41.3956,41.4208,183905.0
2019-10-04 14:35:00,49.2,49.21,49.18,49.2,135288.0,41.4292,41.4377,41.4124,41.4292,135288.0
2019-10-04 14:40:00,49.21,49.21,49.19,49.19,75022.0,41.4377,41.4377,41.4208,41.4208,75022.0
2019-10-04 14:45:00,49.2,49.22,49.19,49.2,211371.0,41.4292,41.4461,41.4208,41.4292,211371.0
2019-10-04 14:50:00,49.19,49.21,49.18,49.2,142809.0,41.4208,41.4377,41.4124,41.4292,142809.0
2019-10-04 14:55:00,49.2,49.22,49.19,49.21,93716.0,41.4292,41.4461,41.4208,41.4377,93716.0
2019-10-04 15:00:00,49.22,49.23,49.19,49.22,271471.0,41.4461,41.4545,41.4208,41.4461,271471.0
2019-10-04 15:05:00,49.22,49.23,49.21,49.23,101700.0,41.4461,41.4545,41.4377,41.4545,101700.0
2019-10-04 15:10:00,49.23,49.24,49.21,49.21,101587.0,41.4545,41.4629,41.4377,41.4377,101587.0
2019-10-04 15:15:00,49.22,49.22,49.21,49.21,74170.0,41.4461,41.4461,41.4377,41.4377,74170.0
2019-10-04 15:20:00,49.22,49.22,49.2,49.2,111063.0,41.4461,41.4461,41.4292,41.4292,111063.0
2019-10-04 15:25:00,49.21,49.23,49.2,49.22,111905.0,41.4377,41.4545,41.4292,41.4461,111905.0
2019-10-04 15:30:00,49.22,49.26,49.21,49.25,207564.0,41.4461,41.4798,41.4377,41.4713,207564.0
2019-10-04 15:35:00,49.25,49.25,49.24,49.25,81946.0,41.4713,41.4713,41.4629,41.4713,81946.0
2019-10-04 15:40:00,49.24,49.25,49.23,49.24,207643.0,41.4629,41.4713,41.4545,41.4629,207643.0
2019-10-04 15:45:00,49.23,49.27,49.23,49.26,325892.0,41.4545,41.4882,41.4545,41.4798,325892.0
2019-10-04 15:50:00,49.27,49.29,49.23,49.23,455102.0,41.4882,41.505,41.4545,41.4545,455102.0
2019-10-04 15:55:00,49.24,49.25,49.2,49.22,1118644.0,41.4629,41.4713,41.4292,41.4461,1118644.0
2019-10-07 09:30:00,48.93,49.0,48.93,48.97,517455.0,41.2019,41.2608,41.2019,41.2356,517455.0
2019-10-07 09:35:00,48.97,48.98,48.94,48.98,155867.0,41.2356,41.244,41.2103,41.244,155867.0
2019-10-07 09:40:00,48.98,48.98,48.95,48.98,306376.0,41.244,41.244,41.2187,41.244,306376.0
2019-10-07 09:45:00,48.97,48.98,48.94,48.98,158635.0,41.2356,41.244,41.2103,41.244,158635.0
2019-10-07 09:50:00,48.98,49.04,48.97,49.01,194216.0,41.244,41.2945,41.2356,41.2693,194216.0
2019-10-07 09:55:00,49.02,49.05,48.94,48.95,634075.0,41.2777,41.3029,41.2103,41.2187,634075.0
2019-10-07 10:00:00,48.95,48.97,48.93,48.97,235635.0,41.2187,41.2356,41.2019,41.2356,235635.0
2019-10-07 10:05:00,48.98,49.03,48.98,49.0,167939.0,41.244,41.2861,41.244,41.2608,167939.0
2019-10-07 10:10:00,49.01,49.01,48.97,48.98,203198.0,41.2693,41.2693,41.2356,41.244,203198.0
2019-10-07 10:15:00,48.98,49.01,48.95,48.95,181222.0,41.244,41.2693,41.2187,41.2187,181222.0
2019-10-07 10:20:00,48.95,48.98,48.95,48.97,114498.0,41.2187,41.244,41.2187,41.2356,114498.0
2019-10-07 10:25:00,48.97,49.03,48.96,49.0,110289.0,41.2356,41.2861,41.2272,41.2608,110289.0
2019-10-07 10:30:00,49.01,49.02,48.98,49.01,65465.0,41.2693,41.2777,41.244,41.2693,65465.0
2019-10-07 10:35:00,49.01,49.02,48.99,49.0,87802.0,41.2693,41.2777,41.2524,41.2608,87802.0
2019-10-07 10:40:00,49.0,49.04,49.0,49.04,155995.0,41.2608,41.2945,41.2608,41.2945,155995.0
2019-10-07 10:45:00,49.03,49.04,49.01,49.03,67455.0,41.2861,41.2945,41.2693,41.2861,67455.0
2019-10-07 10:50:00,49.03,49.06,49.03,49.05,59308.0,41.2861,41.3114,41.2861,41.3029,59308.0
2019-10-07 10:55:00,49.05,49.14,49.05,49.13,101500.0,41.3029,41.3787,41.3029,41.3703,101500.0
2019-10-07 11:00:00,49.13,49.15,49.11,49.12,586222.0,41.3703,41.3871,41.3535,41.3619,586222.0
2019-10-07 11:05:00,49.12,49.16,49.11,49.15,249322.0,41.3619,41.3956,41.3535,41.3871,249322.0
2019-10-07 11:10:00,49.14,49.15,49.07,49.08,451908.0,41.3787,41.3871,41.3198,41.3282,451908.0
2019-10-07 11:15:00,49.09,49.1,49.05,49.07,139005.0,41.3366,41.345,41.3029,41.3198,139005.0
2019-10-07 11:20:00,49.07,49.07,49.01,49.02,76659.0,41.3198,41.3198,41.2693,41.2777,76659.0
2019-10-07 11:25:00,49.02,49.03,48.95,48.96,245400.0,41.2777,41.2861,41.2187,41.2272,245400.0
2019-10-07 11:30:00,48.95,49.01,48.95,48.99,159803.0,41.2187,41.2693,41.2187,41.2524,159803.0
2019-10-07 11:35:00,48.99,49.02,48.99,49.0,104324.0,41.2524,41.2777,41.2524,41.2608,104324.0
2019-10-07 11:40:00,48.99,48.99,48.95,48.98,83161.0,41.2524,41.2524,41.2187,41.244,83161.0
2019-10-07 11:45:00,48.98,48.98,48.95,48.96,75473.0,41.244,41.244,41.2187,41.2272,75473.0
2019-10-07 11:50:00,48.95,48.98,48.93,48.97,279590.0,41.2187,41.244,41.2019,41.2356,279590.0
2019-10-07 11:55:00,48.97,49.01,48.97,49.0,232816.0,41.2356,41.2693,41.2356,41.2608,232816.0
2019-10-07 12:00:00,49.0,49.02,48.98,49.01,63739.0,41.2608,41.2777,41.244,41.2693,63739.0
2019-10-07 12:05:00,49.01,49.01,48.97,48.97,25550.0,41.2693,41.2693,41.2356,41.2356,25550.0
2019-10-07 12:10:00,48.97,48.99,48.96,48.98,43248.0,41.2356,41.2524,41.2272,41.244,43248.0
2019-10-07 12:15:00,48.98,48.99,48.97,48.98,27214.0,41.244,41.2524,41.2356,41.244,27214.0
2019-10-07 12:20:00,48.97,48.99,48.97,48.97,70622.0,41.2356,41.2524,41.2356,41.2356,70622.0
2019-10-07 12:25:00,48.97,48.98,48.95,48.96,121475.0,41.2356,41.244,41.2187,41.2272,121475.0
2019-10-07 12:30:00,48.96,48.96,48.93,48.93,25021.0,41.2272,41.2272,41.2019,41.2019,25021.0
2019-10-07 12:35:00,48.93,48.95,48.92,48.94,43554.0,41.2019,41.2187,41.1935,41.2103,43554.0
2019-10-07 12:40:00,48.95,48.95,48.94,48.94,41105.0,41.2187,41.2187,41.2103,41.2103,41105.0
2019-10-07 12:45:00,48.95,48.95,48.91,48.92,72676.0,41.2187,41.2187,41.185,41.1935,72676.0
2019-10-07 12:50:00,48.92,48.92,48.88,48.9,134519.0,41.1935,41.1935,41.1598,41.1766,134519.0
2019-10-07 12:55:00,48.9,48.9,48.88,48.9,119199.0,41.1766,41.1766,41.1598,41.1766,119199.0
2019-10-07 13:00:00,48.9,48.93,48.89,48.93,28843.0,41.1766,41.2019,41.1682,41.2019,28843.0
2019-10-07 13:05:00,48.92,48.92,48.86,48.86,80107.0,41.1935,41.1935,41.1429,41.1429,80107.0
2019-10-07 13:10:00,48.86,48.89,48.86,48.87,56602.0,41.1429,41.1682,41.1429,41.1514,56602.0
2019-10-07 13:15:00,48.87,48.87,48.85,48.86,24339.0,41.1514,41.1514,41.1345,41.1429,24339.0
2019-10-07 13:20:00,48.86,48.89,48.86,48.89,34894.0,41.1429,41.1682,41.1429,41.1682,34894.0
2019-10-07 13:25:00,48.88,48.89,48.87,48.88,26227.0,41.1598,41.1682,41.1514,41.1598,26227.0
2019-10-07 13:30:00,48.88,49.11,48.86,49.02,741155.0,41.1598,41.3535,41.1429,41.2777,741155.0
2019-10-07 13:35:00,49.0,49.07,48.98,49.03,330151.0,41.2608,41.3198,41.244,41.2861,330151.0
2019-10-07 13:40:00,49.05,49.07,49.01,49.03,137824.0,41.3029,41.3198,41.2693,41.2861,137824.0
2019-10-07 13:45:00,49.03,49.07,49.02,49.04,126485.0,41.2861,41.3198,41.2777,41.2945,126485.0
2019-10-07 13:50:00,49.04,49.07,49.02,49.06,160621.0,41.2945,41.3198,41.2777,41.3114,160621.0
2019-10-07 13:55:00,49.06,49.1,49.04,49.09,95971.0,41.3114,41.345,41.2945,41.3366,95971.0
2019-10-07 14:00:00,49.09,49.09,49.04,49.05,44878.0,41.3366,41.3366,41.2945,41.3029,44878.0
2019-10-07 14:05:00,49.04,49.06,48.95,48.98,376435.0,41.2945,41.3114,41.2187,41.244,376435.0
2019-10-07 14:10:00,48.99,49.0,48.93,48.95,174143.0,41.2524,41.2608,41.2019,41.2187,174143.0
2019-10-07 14:15:00,48.94,48.94,48.9,48.91,65772.0,41.2103,41.2103,41.1766,41.185,65772.0
2019-10-07 14:20:00,48.9,48.91,48.86,48.88,108659.0,41.1766,41.185,41.1429,41.1598,108659.0
2019-10-07 14:25:00,48.88,48.89,48.86,48.88,113449.0,41.1598,41.1682,41.1429,41.1598,113449.0
2019-10-07 14:30:00,48.88,48.88,48.82,48.83,83840.0,41.1598,41.1598,41.1093,41.1177,83840.0
2019-10-07 14:35:00,48.83,48.86,48.82,48.84,148768.0,41.1177,41.1429,41.1093,41.1261,148768.0
2019-10-07 14:40:00,48.84,48.86,48.82,48.86,44460.0,41.1261,41.1429,41.1093,41.1429,44460.0
2019-10-07 14:45:00,48.85,48.86,48.83,48.83,70923.0,41.1345,41.1429,41.1177,41.1177,70923.0
2019-10-07 14:50:00,48.83,48.84,48.78,48.83,170952.0,41.1177,41.1261,41.0756,41.1177,170952.0
2019-10-07 14:55:00,48.84,48.89,48.82,48.89,49640.0,41.1261,41.1682,41.1093,41.1682,49640.0
2019-10-07 15:00:00,48.9,48.9,48.87,48.87,38518.0,41.1766,41.1766,41.1514,41.1514,38518.0
2019-10-07 15:05:00,48.88,48.88,48.84,48.87,65015.0,41.1598,41.1598,41.1261,41.1514,65015.0
2019-10-07 15:10:00,48.88,48.89,48.83,48.89,54828.0,41.1598,41.1682,41.1177,41.1682,54828.0
2019-10-07 15:15:00,48.87,48.9,48.87,48.88,110031.0,41.1514,41.1766,41.1514,41.1598,110031.0
2019-10-07 15:20:00,48.88,48.88,48.85,48.88,98441.0,41.1598,41.1598,41.1345,41.1598,98441.0
2019-10-07 15:25:00,48.88,48.92,48.88,48.9,116588.0,41.1598,41.1935,41.1598,41.1766,116588.0
2019-10-07 15:30:00,48.9,48.91,48.86,48.87,99179.0,41.1766,41.185,41.1429,41.1514,99179.0
2019-10-07 15:35:00,48.87,48.88,48.86,48.87,246316.0,41.1514,41.1598,41.1429,41.1514,246316.0
2019-10-07 15:40:00,48.87,48.88,48.84,48.86,86469.0,41.1514,41.1598,41.1261,41.1429,86469.0
2019-10-07 15:45:00,48.86,48.86,48.82,48.83,120453.0,41.1429,41.1429,41.1093,41.1177,120453.0
2019-10-07 15:50:00,48.83,48.83,48.8,48.82,350721.0,41.1177,41.1177,41.0924,41.1093,350721.0
2019-10-07 15:55:00,48.82,48.85,48.77,48.78,1383349.0,41.1093,41.1345,41.0672,41.0756,1383349.0
2019-10-08 09:30:00,48.69,48.75,48.67,48.73,286169.0,40.9998,41.0503,40.983,41.0335,286169.0
2019-10-08 09:35:00,48.72,48.73,48.67,48.69,192493.0,41.0251,41.0335,40.983,40.9998,192493.0
2019-10-08 09:40:00,48.69,48.71,48.66,48.7,142685.0,40.9998,41.0166,40.9745,41.0082,142685.0
2019-10-08 09:45:00,48.69,48.73,48.67,48.68,122093.0,40.9998,41.0335,40.983,40.9914,122093.0
2019-10-08 09:50:00,48.68,48.68,48.64,48.66,521622.0,40.9914,40.9914,40.9577,40.9745,521622.0
2019-10-08 09:55:00,48.65,48.69,48.63,48.63,225536.0,40.9661,40.9998,40.9493,40.9493,225536.0
2019-10-08 10:00:00,48.64,48.66,48.58,48.6,262354.0,40.9577,40.9745,40.9072,40.924,262354.0
2019-10-08 10:05:00,48.6,48.61,48.55,48.58,348984.0,40.924,40.9324,40.8819,40.9072,348984.0
2019-10-08 10:10:00,48.58,48.63,48.57,48.63,228488.0,40.9072,40.9493,40.8987,40.9493,228488.0
2019-10-08 10:15:00,48.63,48.65,48.61,48.64,81624.0,40.9493,40.9661,40.9324,40.9577,81624.0
2019-10-08 10:20:00,48.64,48.66,48.63,48.64,207147.0,40.9577,40.9745,40.9493,40.9577,207147.0
2019-10-08 10:25:00,48.64,48.65,48.61,48.62,149066.0,40.9577,40.9661,40.9324,40.9409,149066.0
2019-10-08 10:30:00,48.61,48.64,48.56,48.57,290962.0,40.9324,40.9577,40.8903,40.8987,290962.0
2019-10-08 10:35:00,48.56,48.63,48.55,48.62,65268.0,40.8903,40.9493,40.8819,40.9409,65268.0
2019-10-08 10:40:00,48.63,48.64,48.6,48.61,268432.0,40.9493,40.9577,40.924,40.9324,268432.0
2019-10-08 10:45:00,48.61,48.63,48.59,48.61,160982.0,40.9324,40.9493,40.9156,40.9324,160982.0
2019-10-08 10:50:00,48.6,48.63,48.58,48.62,116691.0,40.924,40.9493,40.9072,40.9409,116691.0
2019-10-08 10:55:00,48.63,48.73,48.62,48.7,612869.0,40.9493,41.0335,40.9409,41.0082,612869.0
2019-10-08 11:00:00,48.7,48.72,48.67,48.69,193692.0,41.0082,41.0251,40.983,40.9998,193692.0
2019-10-08 11:05:00,48.7,48.72,48.65,48.65,178701.0,41.0082,41.0251,40.9661,40.9661,178701.0
2019-10-08 11:10:00,48.64,48.66,48.62,48.64,71943.0,40.9577,40.9745,40.9409,40.9577,71943.0
2019-10-08 11:15:00,48.64,48.67,48.62,48.64,113259.0,40.9577,40.983,40.9409,40.9577,113259.0
2019-10-08 11:20:00,48.64,48.64,48.58,48.59,101678.0,40.9577,40.9577,40.9072,40.9156,101678.0
2019-10-08 11:25:00,48.59,48.6,48.58,48.58,65451.0,40.9156,40.924,40.9072,40.9072,65451.0
2019-10-08 11:30:00,48.59,48.59,48.51,48.54,226129.0,40.9156,40.9156,40.8482,40.8735,226129.0
2019-10-08 11:35:00,48.53,48.59,48.52,48.58,349024.0,40.8651,40.9156,40.8566,40.9072,349024.0
2019-10-08 11:40:00,48.57,48.6,48.56,48.58,177533.0,40.8987,40.924,40.8903,40.9072,177533.0
2019-10-08 11:45:00,48.58,48.59,48.56,48.57,135745.0,40.9072,40.9156,40.8903,40.8987,135745.0
2019-10-08 11:50:00,48.56,48.6,48.54,48.59,140935.0,40.8903,40.924,40.8735,40.9156,140935.0
2019-10-08 11:55:00,48.59,48.61,48.57,48.59,114785.0,40.9156,40.9324,40.8987,40.9156,114785.0
2019-10-08 12:00:00,48.6,48.63,48.59,48.6,81901.0,40.924,40.9493,40.9156,40.924,81901.0
2019-10-08 12:05:00,48.6,48.6,48.57,48.6,49263.0,40.924,40.924,40.8987,40.924,49263.0
2019-10-08 12:10:00,48.6,48.61,48.58,48.6,75757.0,40.924,40.9324,40.9072,40.924,75757.0
2019-10-08 12:15:00,48.6,48.6,48.57,48.58,152928.0,40.924,40.924,40.8987,40.9072,152928.0
2019-10-08 12:20:00,48.59,48.65,48.59,48.63,472472.0,40.9156,40.9661,40.9156,40.9493,472472.0
2019-10-08 12:25:00,48.63,48.64,48.6,48.62,59990.0,40.9493,40.9577,40.924,40.9409,59990.0
2019-10-08 12:30:00,48.62,48.62,48.6,48.61,87066.0,40.9409,40.9409,40.924,40.9324,87066.0
2019-10-08 12:35:00,48.61,48.62,48.59,48.6,58724.0,40.9324,40.9409,40.9156,40.924,58724.0
2019-10-08 12:40:00,48.6,48.66,48.59,48.65,364438.0,40.924,40.9745,40.9156,40.9661,364438.0
2019-10-08 12:45:00,48.65,48.75,48.65,48.69,359056.0,40.9661,41.0503,40.9661,40.9998,359056.0
2019-10-08 12:50:00,48.7,48.71,48.65,48.66,105712.0,41.0082,41.0166,40.9661,40.9745,105712.0
2019-10-08 12:55:00,48.67,48.67,48.62,48.63,51003.0,40.983,40.983,40.9409,40.9493,51003.0
2019-10-08 13:00:00,48.64,48.66,48.62,48.63,78762.0,40.9577,40.9745,40.9409,40.9493,78762.0
2019-10-08 13:05:00,48.63,48.65,48.61,48.64,37706.0,40.9493,40.9661,40.9324,40.9577,37706.0
2019-10-08 13:10:00,48.64,48.64,48.62,48.63,56522.0,40.9577,40.9577,40.9409,40.9493,56522.0
2019-10-08 13:15:00,48.63,48.63,48.61,48.63,149829.0,40.9493,40.9493,40.9324,40.9493,149829.0
2019-10-08 13:20:00,48.63,48.65,48.63,48.64,38591.0,40.9493,40.9661,40.9493,40.9577,38591.0
2019-10-08 13:25:00,48.64,48.67,48.64,48.66,31532.0,40.9577,40.983,40.9577,40.9745,31532.0
2019-10-08 13:30:00,48.65,48.67,48.63,48.64,50562.0,40.9661,40.983,40.9493,40.9577,50562.0
2019-10-08 13:35:00,48.64,48.65,48.62,48.64,33210.0,40.9577,40.9661,40.9409,40.9577,33210.0
2019-10-08 13:40:00,48.65,48.68,48.64,48.65,91727.0,40.9661,40.9914,40.9577,40.9661,91727.0
2019-10-08 13:45:00,48.66,48.68,48.64,48.66,54401.0,40.9745,40.9914,40.9577,40.9745,54401.0
2019-10-08 13:50:00,48.65,48.66,48.64,48.64,50067.0,40.9661,40.9745,40.9577,40.9577,50067.0
2019-10-08 13:55:00,48.65,48.65,48.62,48.63,60791.0,40.9661,40.9661,40.9409,40.9493,60791.0
2019-10-08 14:00:00,48.64,48.64,48.61,48.63,86456.0,40.9577,40.9577,40.9324,40.9493,86456.0
2019-10-08 14:05:00,48.63,48.67,48.63,48.65,62092.0,40.9493,40.983,40.9493,40.9661,62092.0
2019-10-08 14:10:00,48.65,48.65,48.62,48.64,47395.0,40.9661,40.9661,40.9409,40.9577,47395.0
2019-10-08 14:15:00,48.64,48.66,48.62,48.65,123024.0,40.9577,40.9745,40.9409,40.9661,123024.0
2019-10-08 14:20:00,48.65,48.66,48.63,48.65,55310.0,40.9661,40.9745,40.9493,40.9661,55310.0
2019-10-08 14:25:00,48.65,48.65,48.62,48.63,58569.0,40.9661,40.9661,40.9409,40.9493,58569.0
2019-10-08 14:30:00,48.63,48.78,48.62,48.69,525531.0,40.9493,41.0756,40.9409,40.9998,525531.0
2019-10-08 14:35:00,48.7,48.73,48.68,48.69,92962.0,41.0082,41.0335,40.9914,40.9998,92962.0
2019-10-08 14:40:00,48.69,48.71,48.67,48.7,61843.0,40.9998,41.0166,40.983,41.0082,61843.0
2019-10-08 14:45:00,48.7,48.77,48.69,48.75,200401.0,41.0082,41.0672,40.9998,41.0503,200401.0
2019-10-08 14:50:00,48.76,48.76,48.73,48.73,136015.0,41.0587,41.0587,41.0335,41.0335,136015.0
2019-10-08 14:55:00,48.73,48.76,48.5,48.65,989549.0,41.0335,41.0587,40.8398,40.9661,989549.0
2019-10-08 15:00:00,48.66,48.76,48.59,48.59,219327.0,40.9745,41.0587,40.9156,40.9156,219327.0
2019-10-08 15:05:00,48.59,48.64,48.57,48.57,171531.0,40.9156,40.9577,40.8987,40.8987,171531.0
2019-10-08 15:10:00,48.58,48.6,48.55,48.56,132772.0,40.9072,40.924,40.8819,40.8903,132772.0
2019-10-08 15:15:00,48.56,48.6,48.53,48.59,98688.0,40.8903,40.924,40.8651,40.9156,98688.0
2019-10-08 15:20:00,48.59,48.61,48.55,48.55,111918.0,40.9156,40.9324,40.8819,40.8819,111918.0
2019-10-08 15:25:00,48.55,48.6,48.54,48.58,93256.0,40.8819,40.924,40.8735,40.9072,93256.0
2019-10-08 15:30:00,48.58,48.61,48.57,48.57,65399.0,40.9072,40.9324,40.8987,40.8987,65399.0
2019-10-08 15:35:00,48.57,48.58,48.51,48.52,154790.0,40.8987,40.9072,40.8482,40.8566,154790.0
2019-10-08 15:40:00,48.51,48.53,48.48,48.51,167331.0,40.8482,40.8651,40.823,40.8482,167331.0
2019-10-08 15:45:00,48.51,48.53,48.49,48.5,202883.0,40.8482,40.8651,40.8314,40.8398,202883.0
2019-10-08 15:50:00,48.5,48.52,48.46,48.47,447800.0,40.8398,40.8566,40.8061,40.8145,447800.0
2019-10-08 15:55:00,48.46,48.48,48.43,48.46,792475.0,40.8061,40.823,40.7809,40.8061,792475.0
2019-10-09 09:30:00,48.85,48.9,48.8,48.81,186091.0,41.1345,41.1766,41.0924,41.1008,186091.0
2019-10-09 09:35:00,48.81,48.87,48.8,48.85,236211.0,41.1008,41.1514,41.0924,41.1345,236211.0
2019-10-09 09:40:00,48.86,48.88,48.82,48.83,295689.0,41.1429,41.1598,41.1093,41.1177,295689.0
2019-10-09 09:45:00,48.83,48.89,48.83,48.86,208734.0,41.1177,41.1682,41.1177,41.1429,208734.0
2019-10-09 09:50:00,48.85,48.86,48.79,48.82,464232.0,41.1345,41.1429,41.084,41.1093,464232.0
2019-10-09 09:55:00,48.82,48.86,48.82,48.84,171758.0,41.1093,41.1429,41.1093,41.1261,171758.0
2019-10-09 10:00:00,48.84,48.88,48.84,48.87,266752.0,41.1261,41.1598,41.1261,41.1514,266752.0
2019-10-09 10:05:00,48.87,48.9,48.87,48.87,185235.0,41.1514,41.1766,41.1514,41.1514,185235.0
2019-10-09 10:10:00,48.88,48.9,48.85,48.87,145438.0,41.1598,41.1766,41.1345,41.1514,145438.0
2019-10-09 10:15:00,48.87,48.91,48.85,48.9,134765.0,41.1514,41.185,41.1345,41.1766,134765.0
2019-10-09 10:20:00,48.91,48.91,48.87,48.89,103790.0,41.185,41.185,41.1514,41.1682,103790.0
2019-10-09 10:25:00,48.9,48.9,48.87,48.88,127124.0,41.1766,41.1766,41.1514,41.1598,127124.0
2019-10-09 10:30:00,48.88,48.88,48.85,48.86,80144.0,41.1598,41.1598,41.1345,41.1429,80144.0
2019-10-09 10:35:00,48.86,48.86,48.81,48.82,119722.0,41.1429,41.1429,41.1008,41.1093,119722.0
2019-10-09 10:40:00,48.82,48.83,48.81,48.82,104136.0,41.1093,41.1177,41.1008,41.1093,104136.0
2019-10-09 10:45:00,48.83,48.86,48.82,48.83,180942.0,41.1177,41.1429,41.1093,41.1177,180942.0
2019-10-09 10:50:00,48.83,48.84,48.79,48.82,220363.0,41.1177,41.1261,41.084,41.1093,220363.0
2019-10-09 10:55:00,48.82,48.84,48.8,48.84,88519.0,41.1093,41.1261,41.0924,41.1261,88519.0
2019-10-09 11:00:00,48.84,48.86,48.77,48.8,113833.0,41.1261,41.1429,41.0672,41.0924,113833.0
2019-10-09 11:05:00,48.79,48.81,48.77,48.8,178946.0,41.084,41.1008,41.0672,41.0924,178946.0
2019-10-09 11:10:00,48.8,48.81,48.78,48.8,109173.0,41.0924,41.1008,41.0756,41.0924,109173.0
2019-10-09 11:15:00,48.8,48.83,48.79,48.81,285444.0,41.0924,41.1177,41.084,41.1008,285444.0
2019-10-09 11:20:00,48.81,48.84,48.81,48.82,151112.0,41.1008,41.1261,41.1008,41.1093,151112.0
2019-10-09 11:25:00,48.82,48.82,48.78,48.8,96523.0,41.1093,41.1093,41.0756,41.0924,96523.0
2019-10-09 11:30:00,48.8,48.85,48.79,48.85,148521.0,41.0924,41.1345,41.084,41.1345,148521.0
2019-10-09 11:35:00,48.84,48.87,48.83,48.85,199143.0,41.1261,41.1514,41.1177,41.1345,199143.0
2019-10-09 11:40:00,48.84,48.87,48.83,48.86,53040.0,41.1261,41.1514,41.1177,41.1429,53040.0
2019-10-09 11:45:00,48.86,48.9,48.86,48.89,143484.0,41.1429,41.1766,41.1429,41.1682,143484.0
2019-10-09 11:50:00,48.89,48.9,48.88,48.88,78954.0,41.1682,41.1766,41.1598,41.1598,78954.0
2019-10-09 11:55:00,48.88,48.89,48.87,48.87,62881.0,41.1598,41.1682,41.1514,41.1514,62881.0
2019-10-09 12:00:00,48.88,48.9,48.87,48.9,104927.0,41.1598,41.1766,41.1514,41.1766,104927.0
2019-10-09 12:05:00,48.9,48.91,48.88,48.89,173787.0,41.1766,41.185,41.1598,41.1682,173787.0
2019-10-09 12:10:00,48.89,48.9,48.87,48.89,45684.0,41.1682,41.1766,41.1514,41.1682,45684.0
2019-10-09 12:15:00,48.91,48.91,48.87,48.88,18480.0,41.185,41.185,41.1514,41.1598,18480.0
2019-10-09 12:20:00,48.88,48.9,48.88,48.9,43767.0,41.1598,41.1766,41.1598,41.1766,43767.0
2019-10-09 12:25:00,48.9,48.9,48.87,48.87,81015.0,41.1766,41.1766,41.1514,41.1514,81015.0
2019-10-09 12:30:00,48.88,48.91,48.88,48.91,36305.0,41.1598,41.185,41.1598,41.185,36305.0
2019-10-09 12:35:00,48.91,48.92,48.89,48.9,61506.0,41.185,41.1935,41.1682,41.1766,61506.0
2019-10-09 12:40:00,48.89,48.9,48.89,48.89,22167.0,41.1682,41.1766,41.1682,41.1682,22167.0
2019-10-09 12:45:00,48.89,48.92,48.88,48.92,46139.0,41.1682,41.1935,41.1598,41.1935,46139.0
2019-10-09 12:50:00,48.92,48.92,48.89,48.89,51498.0,41.1935,41.1935,41.1682,41.1682,51498.0
2019-10-09 12:55:00,48.91,48.94,48.9,48.94,67240.0,41.185,41.2103,41.1766,41.2103,67240.0
2019-10-09 13:00:00,48.94,49.01,48.92,48.93,391213.0,41.2103,41.2693,41.1935,41.2019,391213.0
2019-10-09 13:05:00,48.92,48.95,48.9,48.94,45444.0,41.1935,41.2187,41.1766,41.2103,45444.0
2019-10-09 13:10:00,48.95,48.95,48.9,48.93,99474.0,41.2187,41.2187,41.1766,41.2019,99474.0
2019-10-09 13:15:00,48.92,48.93,48.91,48.91,71175.0,41.1935,41.2019,41.185,41.185,71175.0
2019-10-09 13:20:00,48.9,48.92,48.88,48.9,76265.0,41.1766,41.1935,41.1598,41.1766,76265.0
2019-10-09 13:25:00,48.9,48.93,48.89,48.92,40806.0,41.1766,41.2019,41.1682,41.1935,40806.0
2019-10-09 13:30:00,48.92,48.95,48.91,48.94,158654.0,41.1935,41.2187,41.185,41.2103,158654.0
2019-10-09 13:35:00,48.95,48.96,48.92,48.92,97335.0,41.2187,41.2272,41.1935,41.1935,97335.0
2019-10-09 13:40:00,48.92,48.94,48.92,48.94,52128.0,41.1935,41.2103,41.1935,41.2103,52128.0
2019-10-09 13:45:00,48.94,48.95,48.92,48.93,40212.0,41.2103,41.2187,41.1935,41.2019,40212.0
2019-10-09 13:50:00,48.93,48.95,48.93,48.94,86763.0,41.2019,41.2187,41.2019,41.2103,86763.0
2019-10-09 13:55:00,48.94,48.96,48.93,48.96,61400.0,41.2103,41.2272,41.2019,41.2272,61400.0
2019-10-09 14:00:00,48.96,48.97,48.91,48.92,97188.0,41.2272,41.2356,41.185,41.1935,97188.0
2019-10-09 14:05:00,48.92,48.95,48.92,48.92,87387.0,41.1935,41.2187,41.1935,41.1935,87387.0
2019-10-09 14:10:00,48.93,48.94,48.91,48.92,38481.0,41.2019,41.2103,41.185,41.1935,38481.0
2019-10-09 14:15:00,48.92,48.97,48.92,48.96,126116.0,41.1935,41.2356,41.1935,41.2272,126116.0
2019-10-09 14:20:00,48.96,48.98,48.95,48.97,98724.0,41.2272,41.244,41.2187,41.2356,98724.0
2019-10-09 14:25:00,48.96,48.97,48.95,48.97,43826.0,41.2272,41.2356,41.2187,41.2356,43826.0
2019-10-09 14:30:00,48.96,48.97,48.95,48.96,47429.0,41.2272,41.2356,41.2187,41.2272,47429.0
2019-10-09 14:35:00,48.96,48.97,48.94,48.95,107487.0,41.2272,41.2356,41.2103,41.2187,107487.0
2019-10-09 14:40:00,48.94,48.96,48.93,48.94,64728.0,41.2103,41.2272,41.2019,41.2103,64728.0
2019-10-09 14:45:00,48.95,48.97,48.94,48.95,92044.0,41.2187,41.2356,41.2103,41.2187,92044.0
2019-10-09 14:50:00,48.95,49.0,48.95,48.99,156560.0,41.2187,41.2608,41.2187,41.2524,156560.0
2019-10-09 14:55:00,48.98,48.98,48.95,48.96,64679.0,41.244,41.244,41.2187,41.2272,64679.0
2019-10-09 15:00:00,48.96,48.99,48.95,48.97,97192.0,41.2272,41.2524,41.2187,41.2356,97192.0
2019-10-09 15:05:00,48.97,48.98,48.96,48.97,56699.0,41.2356,41.244,41.2272,41.2356,56699.0
2019-10-09 15:10:00,48.96,48.97,48.95,48.95,91099.0,41.2272,41.2356,41.2187,41.2187,91099.0
2019-10-09 15:15:00,48.96,48.96,48.94,48.94,92439.0,41.2272,41.2272,41.2103,41.2103,92439.0
2019-10-09 15:20:00,48.94,48.95,48.93,48.95,35749.0,41.2103,41.2187,41.2019,41.2187,35749.0
2019-10-09 15:25:00,48.95,48.99,48.94,48.98,548217.0,41.2187,41.2524,41.2103,41.244,548217.0
2019-10-09 15:30:00,48.97,48.99,48.97,48.98,42697.0,41.2356,41.2524,41.2356,41.244,42697.0
2019-10-09 15:35:00,48.98,48.99,48.97,48.98,88312.0,41.244,41.2524,41.2356,41.244,88312.0
2019-10-09 15:40:00,48.97,48.98,48.83,48.86,760645.0,41.2356,41.244,41.1177,41.1429,760645.0
2019-10-09 15:45:00,48.86,48.89,48.8,48.84,174159.0,41.1429,41.1682,41.0924,41.1261,174159.0
2019-10-09 15:50:00,48.85,48.88,48.83,48.86,128913.0,41.1345,41.1598,41.1177,41.1429,128913.0
2019-10-09 15:55:00,48.86,48.87,48.8,48.83,353995.0,41.1429,41.1514,41.0924,41.1177,353995.0
2019-10-10 09:30:00,48.98,49.08,48.98,49.07,349500.0,41.244,41.3282,41.244,41.3198,349500.0
2019-10-10 09:35:00,49.08,49.1,49.03,49.07,160819.0,41.3282,41.345,41.2861,41.3198,160819.0
2019-10-10 09:40:00,49.06,49.07,49.02,49.05,147678.0,41.3114,41.3198,41.2777,41.3029,147678.0
2019-10-10 09:45:00,49.04,49.14,49.04,49.13,180479.0,41.2945,41.3787,41.2945,41.3703,180479.0
2019-10-10 09:50:00,49.13,49.32,49.12,49.3,508971.0,41.3703,41.5303,41.3619,41.5134,508971.0
2019-10-10 09:55:00,49.29,49.33,49.28,49.33,126573.0,41.505,41.5387,41.4966,41.5387,126573.0
2019-10-10 10:00:00,49.33,49.37,49.32,49.34,113783.0,41.5387,41.5724,41.5303,41.5471,113783.0
2019-10-10 10:05:00,49.34,49.35,49.29,49.31,74753.0,41.5471,41.5556,41.505,41.5219,74753.0
2019-10-10 10:10:00,49.3,49.35,49.3,49.32,78529.0,41.5134,41.5556,41.5134,41.5303,78529.0
2019-10-10 10:15:00,49.32,49.39,49.32,49.37,115521.0,41.5303,41.5892,41.5303,41.5724,115521.0
2019-10-10 10:20:00,49.37,49.39,49.35,49.37,46496.0,41.5724,41.5892,41.5556,41.5724,46496.0
2019-10-10 10:25:00,49.36,49.4,49.34,49.36,73321.0,41.564,41.5977,41.5471,41.564,73321.0
2019-10-10 10:30:00,49.36,49.36,49.33,49.35,38728.0,41.564,41.564,41.5387,41.5556,38728.0
2019-10-10 10:35:00,49.35,49.4,49.34,49.38,139838.0,41.5556,41.5977,41.5471,41.5808,139838.0
2019-10-10 10:40:00,49.37,49.41,49.37,49.37,73169.0,41.5724,41.6061,41.5724,41.5724,73169.0
2019-10-10 10:45:00,49.38,49.4,49.34,49.34,72282.0,41.5808,41.5977,41.5471,41.5471,72282.0
2019-10-10 10:50:00,49.34,49.44,49.34,49.43,97082.0,41.5471,41.6313,41.5471,41.6229,97082.0
2019-10-10 10:55:00,49.43,49.47,49.42,49.45,77954.0,41.6229,41.6566,41.6145,41.6398,77954.0
2019-10-10 11:00:00,49.45,49.46,49.4,49.41,91570.0,41.6398,41.6482,41.5977,41.6061,91570.0
2019-10-10 11:05:00,49.41,49.46,49.41,49.44,72014.0,41.6061,41.6482,41.6061,41.6313,72014.0
2019-10-10 11:10:00,49.44,49.47,49.44,49.45,73492.0,41.6313,41.6566,41.6313,41.6398,73492.0
2019-10-10 11:15:00,49.44,49.48,49.43,49.48,58333.0,41.6313,41.665,41.6229,41.665,58333.0
2019-10-10 11:20:00,49.47,49.48,49.43,49.45,40967.0,41.6566,41.665,41.6229,41.6398,40967.0
2019-10-10 11:25:00,49.44,49.45,49.41,49.43,39273.0,41.6313,41.6398,41.6061,41.6229,39273.0
2019-10-10 11:30:00,49.43,49.46,49.41,49.43,69091.0,41.6229,41.6482,41.6061,41.6229,69091.0
2019-10-10 11:35:00,49.43,49.45,49.42,49.44,47474.0,41.6229,41.6398,41.6145,41.6313,47474.0
2019-10-10 11:40:00,49.44,49.48,49.43,49.46,65411.0,41.6313,41.665,41.6229,41.6482,65411.0
2019-10-10 11:45:00,49.47,49.51,49.46,49.49,48060.0,41.6566,41.6903,41.6482,41.6734,48060.0
2019-10-10 11:50:00,49.5,49.51,49.43,49.45,139367.0,41.6819,41.6903,41.6229,41.6398,139367.0
2019-10-10 11:55:00,49.44,49.47,49.44,49.46,94260.0,41.6313,41.6566,41.6313,41.6482,94260.0
2019-10-10 12:00:00,49.46,49.47,49.44,49.46,35018.0,41.6482,41.6566,41.6313,41.6482,35018.0
2019-10-10 12:05:00,49.45,49.46,49.38,49.39,127439.0,41.6398,41.6482,41.5808,41.5892,127439.0
2019-10-10 12:10:00,49.38,49.4,49.37,49.38,49269.0,41.5808,41.5977,41.5724,41.5808,49269.0
2019-10-10 12:15:00,49.38,49.39,49.36,49.38,69402.0,41.5808,41.5892,41.564,41.5808,69402.0
2019-10-10 12:20:00,49.37,49.38,49.35,49.36,89196.0,41.5724,41.5808,41.5556,41.564,89196.0
2019-10-10 12:25:00,49.36,49.36,49.33,49.33,49745.0,41.564,41.564,41.5387,41.5387,49745.0
2019-10-10 12:30:00,49.33,49.35,49.26,49.27,170327.0,41.5387,41.5556,41.4798,41.4882,170327.0
2019-10-10 12:35:00,49.27,49.32,49.26,49.29,104453.0,41.4882,41.5303,41.4798,41.505,104453.0
2019-10-10 12:40:00,49.29,49.3,49.27,49.28,74946.0,41.505,41.5134,41.4882,41.4966,74946.0
2019-10-10 12:45:00,49.28,49.3,49.26,49.29,61328.0,41.4966,41.5134,41.4798,41.505,61328.0
2019-10-10 12:50:00,49.29,49.31,49.28,49.29,25544.0,41.505,41.5219,41.4966,41.505,25544.0
2019-10-10 12:55:00,49.29,49.33,49.28,49.32,49617.0,41.505,41.5387,41.4966,41.5303,49617.0
2019-10-10 13:00:00,49.32,49.33,49.29,49.3,62426.0,41.5303,41.5387,41.505,41.5134,62426.0
2019-10-10 13:05:00,49.3,49.35,49.3,49.34,27292.0,41.5134,41.5556,41.5134,41.5471,27292.0
2019-10-10 13:10:00,49.34,49.35,49.31,49.32,34216.0,41.5471,41.5556,41.5219,41.5303,34216.0
2019-10-10 13:15:00,49.32,49.32,49.3,49.31,45236.0,41.5303,41.5303,41.5134,41.5219,45236.0
2019-10-10 13:20:00,49.32,49.34,49.31,49.33,25521.0,41.5303,41.5471,41.5219,41.5387,25521.0
2019-10-10 13:25:00,49.33,49.35,49.32,49.34,51066.0,41.5387,41.5556,41.5303,41.5471,51066.0
2019-10-10 13:30:00,49.33,49.33,49.27,49.3,42195.0,41.5387,41.5387,41.4882,41.5134,42195.0
2019-10-10 13:35:00,49.3,49.32,49.29,49.3,35491.0,41.5134,41.5303,41.505,41.5134,35491.0
2019-10-10 13:40:00,49.31,49.33,49.3,49.3,40109.0,41.5219,41.5387,41.5134,41.5134,40109.0
2019-10-10 13:45:00,49.31,49.33,49.3,49.32,37379.0,41.5219,41.5387,41.5134,41.5303,37379.0
2019-10-10 13:50:00,49.32,49.34,49.32,49.34,30334.0,41.5303,41.5471,41.5303,41.5471,30334.0
2019-10-10 13:55:00,49.34,49.4,49.33,49.37,170078.0,41.5471,41.5977,41.5387,41.5724,170078.0
2019-10-10 14:00:00,49.36,49.37,49.34,49.35,37999.0,41.564,41.5724,41.5471,41.5556,37999.0
2019-10-10 14:05:00,49.35,49.37,49.05,49.15,683954.0,41.5556,41.5724,41.3029,41.3871,683954.0
2019-10-10 14:10:00,49.15,49.28,49.13,49.27,181989.0,41.3871,41.4966,41.3703,41.4882,181989.0
2019-10-10 14:15:00,49.27,49.28,49.25,49.27,51384.0,41.4882,41.4966,41.4713,41.4882,51384.0
2019-10-10 14:20:00,49.27,49.28,49.24,49.24,69182.0,41.4882,41.4966,41.4629,41.4629,69182.0
2019-10-10 14:25:00,49.25,49.25,49.21,49.25,59212.0,41.4713,41.4713,41.4377,41.4713,59212.0
2019-10-10 14:30:00,49.24,49.28,49.24,49.25,31132.0,41.4629,41.4966,41.4629,41.4713,31132.0
2019-10-10 14:35:00,49.26,49.27,49.23,49.26,67411.0,41.4798,41.4882,41.4545,41.4798,67411.0
2019-10-10 14:40:00,49.26,49.26,49.21,49.23,86493.0,41.4798,41.4798,41.4377,41.4545,86493.0
2019-10-10 14:45:00,49.22,49.27,49.21,49.27,68335.0,41.4461,41.4882,41.4377,41.4882,68335.0
2019-10-10 14:50:00,49.26,49.28,49.23,49.23,103031.0,41.4798,41.4966,41.4545,41.4545,103031.0
2019-10-10 14:55:00,49.24,49.3,49.23,49.29,89402.0,41.4629,41.5134,41.4545,41.505,89402.0
2019-10-10 15:00:00,49.28,49.3,49.26,49.28,107085.0,41.4966,41.5134,41.4798,41.4966,107085.0
2019-10-10 15:05:00,49.28,49.29,49.25,49.29,58000.0,41.4966,41.505,41.4713,41.505,58000.0
2019-10-10 15:10:00,49.28,49.3,49.27,49.3,81141.0,41.4966,41.5134,41.4882,41.5134,81141.0
2019-10-10 15:15:00,49.29,49.31,49.27,49.3,76520.0,41.505,41.5219,41.4882,41.5134,76520.0
2019-10-10 15:20:00,49.3,49.32,49.3,49.31,34253.0,41.5134,41.5303,41.5134,41.5219,34253.0
2019-10-10 15:25:00,49.31,49.33,49.29,49.3,63497.0,41.5219,41.5387,41.505,41.5134,63497.0
2019-10-10 15:30:00,49.3,49.34,49.3,49.31,41460.0,41.5134,41.5471,41.5134,41.5219,41460.0
2019-10-10 15:35:00,49.32,49.33,49.28,49.29,37136.0,41.5303,41.5387,41.4966,41.505,37136.0
2019-10-10 15:40:00,49.3,49.33,49.28,49.33,256330.0,41.5134,41.5387,41.4966,41.5387,256330.0
2019-10-10 15:45:00,49.32,49.36,49.32,49.36,423506.0,41.5303,41.564,41.5303,41.564,423506.0
2019-10-10 15:50:00,49.36,49.38,49.33,49.37,244594.0,41.564,41.5808,41.5387,41.5724,244594.0
2019-10-10 15:55:00,49.37,49.37,49.28,49.31,414359.0,41.5724,41.5724,41.4966,41.5219,414359.0
2019-10-11 09:30:00,50.02,50.09,50.02,50.05,245766.0,42.1197,42.1787,42.1197,42.145,245766.0
2019-10-11 09:35:00,50.06,50.09,50.04,50.07,165521.0,42.1534,42.1787,42.1366,42.1618,165521.0
2019-10-11 09:40:00,50.06,50.11,50.04,50.09,149524.0,42.1534,42.1955,42.1366,42.1787,149524.0
2019-10-11 09:45:00,50.09,50.19,50.09,50.18,646111.0,42.1787,42.2629,42.1787,42.2545,646111.0
2019-10-11 09:50:00,50.18,50.21,50.17,50.17,107262.0,42.2545,42.2797,42.246,42.246,107262.0
2019-10-11 09:55:00,50.17,50.18,50.15,50.18,195577.0,42.246,42.2545,42.2292,42.2545,195577.0
2019-10-11 10:00:00,50.16,50.2,50.15,50.16,610274.0,42.2376,42.2713,42.2292,42.2376,610274.0
2019-10-11 10:05:00,50.16,50.19,50.13,50.18,470308.0,42.2376,42.2629,42.2124,42.2545,470308.0
2019-10-11 10:10:00,50.17,50.2,50.15,50.18,149885.0,42.246,42.2713,42.2292,42.2545,149885.0
2019-10-11 10:15:00,50.19,50.21,50.14,50.21,109741.0,42.2629,42.2797,42.2208,42.2797,109741.0
2019-10-11 10:20:00,50.21,50.24,50.2,50.22,105128.0,42.2797,42.305,42.2713,42.2881,105128.0
2019-10-11 10:25:00,50.22,50.24,50.2,50.24,46100.0,42.2881,42.305,42.2713,42.305,46100.0
2019-10-11 10:30:00,50.23,50.27,50.21,50.23,414531.0,42.2966,42.3302,42.2797,42.2966,414531.0
2019-10-11 10:35:00,50.22,50.24,50.19,50.2,132929.0,42.2881,42.305,42.2629,42.2713,132929.0
2019-10-11 10:40:00,50.19,50.2,50.17,50.18,127702.0,42.2629,42.2713,42.246,42.2545,127702.0
2019-10-11 10:45:00,50.18,50.22,50.17,50.2,42910.0,42.2545,42.2881,42.246,42.2713,42910.0
2019-10-11 10:50:00,50.2,50.21,50.16,50.16,72286.0,42.2713,42.2797,42.2376,42.2376,72286.0
2019-10-11 10:55:00,50.17,50.2,50.17,50.19,55200.0,42.246,42.2713,42.246,42.2629,55200.0
2019-10-11 11:00:00,50.19,50.28,50.19,50.26,148839.0,42.2629,42.3387,42.2629,42.3218,148839.0
2019-10-11 11:05:00,50.26,50.3,50.24,50.27,97256.0,42.3218,42.3555,42.305,42.3302,97256.0
2019-10-11 11:10:00,50.28,50.3,50.26,50.29,109988.0,42.3387,42.3555,42.3218,42.3471,109988.0
2019-10-11 11:15:00,50.28,50.33,50.28,50.31,212871.0,42.3387,42.3808,42.3387,42.3639,212871.0
2019-10-11 11:20:00,50.31,50.34,50.3,50.31,256707.0,42.3639,42.3892,42.3555,42.3639,256707.0
2019-10-11 11:25:00,50.32,50.36,50.32,50.36,46338.0,42.3723,42.406,42.3723,42.406,46338.0
2019-10-11 11:30:00,50.36,50.42,50.35,50.39,184418.0,42.406,42.4566,42.3976,42.4313,184418.0
2019-10-11 11:35:00,50.4,50.4,50.35,50.35,74381.0,42.4397,42.4397,42.3976,42.3976,74381.0
2019-10-11 11:40:00,50.35,50.36,50.29,50.29,230399.0,42.3976,42.406,42.3471,42.3471,230399.0
2019-10-11 11:45:00,50.29,50.37,50.24,50.25,459866.0,42.3471,42.4145,42.305,42.3134,459866.0
2019-10-11 11:50:00,50.26,50.27,50.2,50.2,51138.0,42.3218,42.3302,42.2713,42.2713,51138.0
2019-10-11 11:55:00,50.21,50.22,50.16,50.17,282304.0,42.2797,42.2881,42.2376,42.246,282304.0
2019-10-11 12:00:00,50.15,50.18,50.12,50.14,1015062.0,42.2292,42.2545,42.2039,42.2208,1015062.0
2019-10-11 12:05:00,50.13,50.17,50.11,50.15,104840.0,42.2124,42.246,42.1955,42.2292,104840.0
2019-10-11 12:10:00,50.15,50.19,50.14,50.16,73008.0,42.2292,42.2629,42.2208,42.2376,73008.0
2019-10-11 12:15:00,50.17,50.17,50.13,50.16,70035.0,42.246,42.246,42.2124,42.2376,70035.0
2019-10-11 12:20:00,50.16,50.19,50.15,50.18,60205.0,42.2376,42.2629,42.2292,42.2545,60205.0
2019-10-11 12:25:00,50.18,50.21,50.17,50.21,130781.0,42.2545,42.2797,42.246,42.2797,130781.0
2019-10-11 12:30:00,50.21,50.21,49.96,50.14,798839.0,42.2797,42.2797,42.0692,42.2208,798839.0
2019-10-11 12:35:00,50.14,50.16,50.11,50.13,128664.0,42.2208,42.2376,42.1955,42.2124,128664.0
2019-10-11 12:40:00,50.14,50.15,50.11,50.15,53614.0,42.2208,42.2292,42.1955,42.2292,53614.0
2019-10-11 12:45:00,50.14,50.18,50.14,50.16,69325.0,42.2208,42.2545,42.2208,42.2376,69325.0
2019-10-11 12:50:00,50.17,50.22,50.15,50.18,114193.0,42.246,42.2881,42.2292,42.2545,114193.0
2019-10-11 12:55:00,50.18,50.21,50.17,50.21,130486.0,42.2545,42.2797,42.246,42.2797,130486.0
2019-10-11 13:00:00,50.21,50.22,50.16,50.18,89031.0,42.2797,42.2881,42.2376,42.2545,89031.0
2019-10-11 13:05:00,50.18,50.2,50.16,50.18,82823.0,42.2545,42.2713,42.2376,42.2545,82823.0
2019-10-11 13:10:00,50.19,50.21,50.15,50.15,150763.0,42.2629,42.2797,42.2292,42.2292,150763.0
2019-10-11 13:15:00,50.14,50.18,50.14,50.18,42378.0,42.2208,42.2545,42.2208,42.2545,42378.0
2019-10-11 13:20:00,50.18,50.19,50.15,50.16,38976.0,42.2545,42.2629,42.2292,42.2376,38976.0
2019-10-11 13:25:00,50.16,50.36,50.15,50.24,687725.0,42.2376,42.406,42.2292,42.305,687725.0
2019-10-11 13:30:00,50.24,50.28,50.2,50.23,167226.0,42.305,42.3387,42.2713,42.2966,167226.0
2019-10-11 13:35:00,50.24,50.26,50.18,50.2,115582.0,42.305,42.3218,42.2545,42.2713,115582.0
2019-10-11 13:40:00,50.21,50.24,50.19,50.24,164981.0,42.2797,42.305,42.2629,42.305,164981.0
2019-10-11 13:45:00,50.23,50.24,50.19,50.21,127140.0,42.2966,42.305,42.2629,42.2797,127140.0
2019-10-11 13:50:00,50.21,50.23,50.18,50.21,166238.0,42.2797,42.2966,42.2545,42.2797,166238.0
2019-10-11 13:55:00,50.21,50.25,50.2,50.25,51086.0,42.2797,42.3134,42.2713,42.3134,51086.0
2019-10-11 14:00:00,50.25,50.25,50.2,50.21,90030.0,42.3134,42.3134,42.2713,42.2797,90030.0
2019-10-11 14:05:00,50.22,50.23,50.2,50.2,76554.0,42.2881,42.2966,42.2713,42.2713,76554.0
2019-10-11 14:10:00,50.2,50.21,50.14,50.19,163250.0,42.2713,42.2797,42.2208,42.2629,163250.0
2019-10-11 14:15:00,50.19,50.2,50.17,50.2,59210.0,42.2629,42.2713,42.246,42.2713,59210.0
2019-10-11 14:20:00,50.19,50.21,50.18,50.19,135385.0,42.2629,42.2797,42.2545,42.2629,135385.0
2019-10-11 14:25:00,50.19,50.24,50.19,50.22,71255.0,42.2629,42.305,42.2629,42.2881,71255.0
2019-10-11 14:30:00,50.23,50.24,50.21,50.23,93663.0,42.2966,42.305,42.2797,42.2966,93663.0
2019-10-11 14:35:00,50.23,50.24,50.2,50.23,100489.0,42.2966,42.305,42.2713,42.2966,100489.0
2019-10-11 14:40:00,50.23,50.26,50.23,50.25,144812.0,42.2966,42.3218,42.2966,42.3134,144812.0
2019-10-11 14:45:00,50.26,50.29,50.26,50.27,125104.0,42.3218,42.3471,42.3218,42.3302,125104.0
2019-10-11 14:50:00,50.27,50.29,50.26,50.27,204937.0,42.3302,42.3471,42.3218,42.3302,204937.0
2019-10-11 14:55:00,50.28,50.31,50.27,50.31,162694.0,42.3387,42.3639,42.3302,42.3639,162694.0
2019-10-11 15:00:00,50.3,50.31,50.28,50.29,319603.0,42.3555,42.3639,42.3387,42.3471,319603.0
2019-10-11 15:05:00,50.3,50.31,50.28,50.3,212284.0,42.3555,42.3639,42.3387,42.3555,212284.0
2019-10-11 15:10:00,50.29,50.3,50.27,50.27,183033.0,42.3471,42.3555,42.3302,42.3302,183033.0
2019-10-11 15:15:00,50.28,50.28,50.26,50.26,91230.0,42.3387,42.3387,42.3218,42.3218,91230.0
2019-10-11 15:20:00,50.27,50.31,50.26,50.3,299565.0,42.3302,42.3639,42.3218,42.3555,299565.0
2019-10-11 15:25:00,50.3,50.31,50.28,50.3,103977.0,42.3555,42.3639,42.3387,42.3555,103977.0
2019-10-11 15:30:00,50.3,50.31,50.24,50.29,181359.0,42.3555,42.3639,42.305,42.3471,181359.0
2019-10-11 15:35:00,50.3,50.38,50.27,50.38,769065.0,42.3555,42.4229,42.3302,42.4229,769065.0
2019-10-11 15:40:00,50.37,50.39,50.25,50.26,566871.0,42.4145,42.4313,42.3134,42.3218,566871.0
2019-10-11 15:45:00,50.26,50.29,50.15,50.2,1116943.0,42.3218,42.3471,42.2292,42.2713,1116943.0
2019-10-11 15:50:00,50.2,50.24,50.17,50.17,350430.0,42.2713,42.305,42.246,42.246,350430.0
2019-10-11 15:55:00,50.17,50.18,50.04,50.05,459055.0,42.246,42.2545,42.1366,42.145,459055.0
2019-10-14 09:30:00,50.02,50.06,50.01,50.01,309056.0,42.1197,42.1534,42.1113,42.1113,309056.0
2019-10-14 09:35:00,50.01,50.02,49.97,49.97,157514.0,42.1113,42.1197,42.0776,42.0776,157514.0
2019-10-14 09:40:00,49.98,50.01,49.97,49.98,59435.0,42.086,42.1113,42.0776,42.086,59435.0
2019-10-14 09:45:00,49.99,50.04,49.97,50.03,187638.0,42.0945,42.1366,42.0776,42.1282,187638.0
2019-10-14 09:50:00,50.03,50.04,50.01,50.02,212221.0,42.1282,42.1366,42.1113,42.1197,212221.0
2019-10-14 09:55:00,50.02,50.06,50.01,50.04,112045.0,42.1197,42.1534,42.1113,42.1366,112045.0
2019-10-14 10:00:00,50.05,50.06,50.04,50.04,59087.0,42.145,42.1534,42.1366,42.1366,59087.0
2019-10-14 10:05:00,50.05,50.09,50.04,50.08,56179.0,42.145,42.1787,42.1366,42.1703,56179.0
2019-10-14 10:10:00,50.08,50.09,50.03,50.03,115705.0,42.1703,42.1787,42.1282,42.1282,115705.0
2019-10-14 10:15:00,50.02,50.04,50.01,50.01,81603.0,42.1197,42.1366,42.1113,42.1113,81603.0
2019-10-14 10:20:00,50.01,50.02,49.98,49.98,149218.0,42.1113,42.1197,42.086,42.086,149218.0
2019-10-14 10:25:00,49.98,50.0,49.97,49.98,181707.0,42.086,42.1029,42.0776,42.086,181707.0
2019-10-14 10:30:00,49.99,50.02,49.98,50.02,73895.0,42.0945,42.1197,42.086,42.1197,73895.0
2019-10-14 10:35:00,50.02,50.05,50.01,50.05,113794.0,42.1197,42.145,42.1113,42.145,113794.0
2019-10-14 10:40:00,50.05,50.06,50.03,50.04,116292.0,42.145,42.1534,42.1282,42.1366,116292.0
2019-10-14 10:45:00,50.04,50.05,50.01,50.02,33529.0,42.1366,42.145,42.1113,42.1197,33529.0
2019-10-14 10:50:00,50.02,50.03,50.01,50.01,89753.0,42.1197,42.1282,42.1113,42.1113,89753.0
2019-10-14 10:55:00,50.01,50.03,50.0,50.03,20171.0,42.1113,42.1282,42.1029,42.1282,20171.0
2019-10-14 11:00:00,50.02,50.04,49.99,50.01,198653.0,42.1197,42.1366,42.0945,42.1113,198653.0
2019-10-14 11:05:00,50.01,50.04,50.0,50.01,38769.0,42.1113,42.1366,42.1029,42.1113,38769.0
2019-10-14 11:10:00,50.01,50.04,50.0,50.04,41681.0,42.1113,42.1366,42.1029,42.1366,41681.0
2019-10-14 11:15:00,50.03,50.04,50.02,50.03,62018.0,42.1282,42.1366,42.1197,42.1282,62018.0
2019-10-14 11:20:00,50.03,50.03,50.0,50.0,40922.0,42.1282,42.1282,42.1029,42.1029,40922.0
2019-10-14 11:25:00,50.01,50.01,49.96,49.97,78877.0,42.1113,42.1113,42.0692,42.0776,78877.0
2019-10-14 11:30:00,49.96,50.0,49.96,49.99,39003.0,42.0692,42.1029,42.0692,42.0945,39003.0
2019-10-14 11:35:00,49.99,50.01,49.99,50.0,14511.0,42.0945,42.1113,42.0945,42.1029,14511.0
2019-10-14 11:40:00,50.0,50.01,49.98,49.98,37019.0,42.1029,42.1113,42.086,42.086,37019.0
2019-10-14 11:45:00,49.98,50.0,49.98,50.0,28679.0,42.086,42.1029,42.086,42.1029,28679.0
2019-10-14 11:50:00,50.0,50.01,49.99,50.01,14704.0,42.1029,42.1113,42.0945,42.1113,14704.0
2019-10-14 11:55:00,50.0,50.01,49.99,49.99,41185.0,42.1029,42.1113,42.0945,42.0945,41185.0
2019-10-14 12:00:00,50.0,50.0,49.95,49.97,20766.0,42.1029,42.1029,42.0608,42.0776,20766.0
2019-10-14 12:05:00,49.97,49.99,49.96,49.99,17099.0,42.0776,42.0945,42.0692,42.0945,17099.0
2019-10-14 12:10:00,49.98,50.0,49.97,49.99,25054.0,42.086,42.1029,42.0776,42.0945,25054.0
2019-10-14 12:15:00,50.0,50.01,49.99,50.01,24032.0,42.1029,42.1113,42.0945,42.1113,24032.0
2019-10-14 12:20:00,50.0,50.01,49.95,49.99,48349.0,42.1029,42.1113,42.0608,42.0945,48349.0
2019-10-14 12:25:00,49.98,49.99,49.97,49.98,37276.0,42.086,42.0945,42.0776,42.086,37276.0
2019-10-14 12:30:00,49.98,49.99,49.97,49.98,49466.0,42.086,42.0945,42.0776,42.086,49466.0
2019-10-14 12:35:00,49.98,50.0,49.97,49.99,41605.0,42.086,42.1029,42.0776,42.0945,41605.0
2019-10-14 12:40:00,49.99,50.0,49.97,49.99,61574.0,42.0945,42.1029,42.0776,42.0945,61574.0
2019-10-14 12:45:00,49.98,50.0,49.98,50.0,33303.0,42.086,42.1029,42.086,42.1029,33303.0
2019-10-14 12:50:00,50.0,50.0,49.98,49.99,26789.0,42.1029,42.1029,42.086,42.0945,26789.0
2019-10-14 12:55:00,49.99,50.0,49.98,49.99,17362.0,42.0945,42.1029,42.086,42.0945,17362.0
2019-10-14 13:00:00,49.99,50.0,49.99,50.0,45172.0,42.0945,42.1029,42.0945,42.1029,45172.0
2019-10-14 13:05:00,50.0,50.03,49.99,50.02,55925.0,42.1029,42.1282,42.0945,42.1197,55925.0
2019-10-14 13:10:00,50.02,50.02,50.0,50.01,18242.0,42.1197,42.1197,42.1029,42.1113,18242.0
2019-10-14 13:15:00,50.01,50.01,49.99,50.0,13999.0,42.1113,42.1113,42.0945,42.1029,13999.0
2019-10-14 13:20:00,50.0,50.0,49.99,50.0,16631.0,42.1029,42.1029,42.0945,42.1029,16631.0
2019-10-14 13:25:00,50.0,50.02,49.99,50.02,38092.0,42.1029,42.1197,42.0945,42.1197,38092.0
2019-10-14 13:30:00,50.01,50.02,49.99,49.99,28964.0,42.1113,42.1197,42.0945,42.0945,28964.0
2019-10-14 13:35:00,50.0,50.01,49.98,50.01,27512.0,42.1029,42.1113,42.086,42.1113,27512.0
2019-10-14 13:40:00,50.01,50.04,50.0,50.03,65632.0,42.1113,42.1366,42.1029,42.1282,65632.0
2019-10-14 13:45:00,50.02,50.04,50.02,50.04,22752.0,42.1197,42.1366,42.1197,42.1366,22752.0
2019-10-14 13:50:00,50.03,50.04,50.01,50.03,51304.0,42.1282,42.1366,42.1113,42.1282,51304.0
2019-10-14 13:55:00,50.02,50.03,50.01,50.02,33941.0,42.1197,42.1282,42.1113,42.1197,33941.0
2019-10-14 14:00:00,50.02,50.03,50.0,50.0,67230.0,42.1197,42.1282,42.1029,42.1029,67230.0
2019-10-14 14:05:00,50.0,50.02,49.99,50.0,39206.0,42.1029,42.1197,42.0945,42.1029,39206.0
2019-10-14 14:10:00,50.0,50.02,50.0,50.01,84252.0,42.1029,42.1197,42.1029,42.1113,84252.0
2019-10-14 14:15:00,50.02,50.02,50.0,50.01,21384.0,42.1197,42.1197,42.1029,42.1113,21384.0
2019-10-14 14:20:00,50.01,50.01,49.99,50.0,26857.0,42.1113,42.1113,42.0945,42.1029,26857.0
2019-10-14 14:25:00,50.0,50.01,49.99,49.99,36971.0,42.1029,42.1113,42.0945,42.0945,36971.0
2019-10-14 14:30:00,50.0,50.0,49.98,49.98,58492.0,42.1029,42.1029,42.086,42.086,58492.0
2019-10-14 14:35:00,49.98,49.99,49.97,49.97,46003.0,42.086,42.0945,42.0776,42.0776,46003.0
2019-10-14 14:40:00,49.96,49.98,49.96,49.98,63018.0,42.0692,42.086,42.0692,42.086,63018.0
2019-10-14 14:45:00,49.98,49.98,49.96,49.96,52256.0,42.086,42.086,42.0692,42.0692,52256.0
2019-10-14 14:50:00,49.97,49.97,49.95,49.97,46223.0,42.0776,42.0776,42.0608,42.0776,46223.0
2019-10-14 14:55:00,49.97,49.97,49.95,49.96,49341.0,42.0776,42.0776,42.0608,42.0692,49341.0
2019-10-14 15:00:00,49.95,49.96,49.94,49.95,57231.0,42.0608,42.0692,42.0524,42.0608,57231.0
2019-10-14 15:05:00,49.95,49.96,49.94,49.96,46833.0,42.0608,42.0692,42.0524,42.0692,46833.0
2019-10-14 15:10:00,49.96,49.96,49.94,49.95,148814.0,42.0692,42.0692,42.0524,42.0608,148814.0
2019-10-14 15:15:00,49.95,49.96,49.94,49.95,227702.0,42.0608,42.0692,42.0524,42.0608,227702.0
2019-10-14 15:20:00,49.95,49.96,49.94,49.94,64952.0,42.0608,42.0692,42.0524,42.0524,64952.0
2019-10-14 15:25:00,49.94,49.95,49.93,49.94,17472.0,42.0524,42.0608,42.0439,42.0524,17472.0
2019-10-14 15:30:00,49.93,49.94,49.89,49.91,89011.0,42.0439,42.0524,42.0103,42.0271,89011.0
2019-10-14 15:35:00,49.91,49.93,49.9,49.92,94209.0,42.0271,42.0439,42.0187,42.0355,94209.0
2019-10-14 15:40:00,49.92,49.92,49.89,49.89,40384.0,42.0355,42.0355,42.0103,42.0103,40384.0
2019-10-14 15:45:00,49.9,49.91,49.89,49.9,85819.0,42.0187,42.0271,42.0103,42.0187,85819.0
2019-10-14 15:50:00,49.9,49.92,49.88,49.91,225289.0,42.0187,42.0355,42.0018,42.0271,225289.0
2019-10-14 15:55:00,49.91,49.92,49.87,49.88,197033.0,42.0271,42.0355,41.9934,42.0018,197033.0
2019-10-15 09:30:00,50.04,50.05,49.99,50.04,249418.0,42.1366,42.145,42.0945,42.1366,249418.0
2019-10-15 09:35:00,50.04,50.06,50.02,50.05,49194.0,42.1366,42.1534,42.1197,42.145,49194.0
2019-10-15 09:40:00,50.05,50.06,50.04,50.05,125810.0,42.145,42.1534,42.1366,42.145,125810.0
2019-10-15 09:45:00,50.05,50.07,50.04,50.06,73080.0,42.145,42.1618,42.1366,42.1534,73080.0
2019-10-15 09:50:00,50.07,50.07,50.03,50.04,116369.0,42.1618,42.1618,42.1282,42.1366,116369.0
2019-10-15 09:55:00,50.04,50.05,50.01,50.05,148391.0,42.1366,42.145,42.1113,42.145,148391.0
2019-10-15 10:00:00,50.04,50.1,50.04,50.09,94498.0,42.1366,42.1871,42.1366,42.1787,94498.0
2019-10-15 10:05:00,50.09,50.1,50.06,50.07,110202.0,42.1787,42.1871,42.1534,42.1618,110202.0
2019-10-15 10:10:00,50.07,50.12,50.05,50.12,448182.0,42.1618,42.2039,42.145,42.2039,448182.0
2019-10-15 10:15:00,50.11,50.13,50.1,50.13,89457.0,42.1955,42.2124,42.1871,42.2124,89457.0
2019-10-15 10:20:00,50.13,50.15,50.13,50.14,184810.0,42.2124,42.2292,42.2124,42.2208,184810.0
2019-10-15 10:25:00,50.14,50.22,50.13,50.2,447614.0,42.2208,42.2881,42.2124,42.2713,447614.0
2019-10-15 10:30:00,50.2,50.23,50.19,50.22,384810.0,42.2713,42.2966,42.2629,42.2881,384810.0
2019-10-15 10:35:00,50.23,50.26,50.22,50.25,410729.0,42.2966,42.3218,42.2881,42.3134,410729.0
2019-10-15 10:40:00,50.26,50.27,50.24,50.25,194942.0,42.3218,42.3302,42.305,42.3134,194942.0
2019-10-15 10:45:00,50.26,50.27,50.25,50.27,179645.0,42.3218,42.3302,42.3134,42.3302,179645.0
2019-10-15 10:50:00,50.28,50.32,50.27,50.32,177169.0,42.3387,42.3723,42.3302,42.3723,177169.0
2019-10-15 10:55:00,50.32,50.37,50.32,50.35,268479.0,42.3723,42.4145,42.3723,42.3976,268479.0
2019-10-15 11:00:00,50.36,50.4,50.34,50.35,454704.0,42.406,42.4397,42.3892,42.3976,454704.0
2019-10-15 11:05:00,50.35,50.35,50.33,50.34,363867.0,42.3976,42.3976,42.3808,42.3892,363867.0
2019-10-15 11:10:00,50.33,50.34,50.31,50.31,66124.0,42.3808,42.3892,42.3639,42.3639,66124.0
2019-10-15 11:15:00,50.32,50.34,50.31,50.34,171498.0,42.3723,42.3892,42.3639,42.3892,171498.0
2019-10-15 11:20:00,50.33,50.34,50.29,50.31,119676.0,42.3808,42.3892,42.3471,42.3639,119676.0
2019-10-15 11:25:00,50.31,50.33,50.3,50.32,163214.0,42.3639,42.3808,42.3555,42.3723,163214.0
2019-10-15 11:30:00,50.32,50.35,50.32,50.33,145792.0,42.3723,42.3976,42.3723,42.3808,145792.0
2019-10-15 11:35:00,50.32,50.33,50.28,50.29,209619.0,42.3723,42.3808,42.3387,42.3471,209619.0
2019-10-15 11:40:00,50.29,50.32,50.29,50.31,35155.0,42.3471,42.3723,42.3471,42.3639,35155.0
2019-10-15 11:45:00,50.31,50.33,50.29,50.33,55617.0,42.3639,42.3808,42.3471,42.3808,55617.0
2019-10-15 11:50:00,50.33,50.35,50.32,50.34,41420.0,42.3808,42.3976,42.3723,42.3892,41420.0
2019-10-15 11:55:00,50.33,50.35,50.32,50.33,24767.0,42.3808,42.3976,42.3723,42.3808,24767.0
2019-10-15 12:00:00,50.33,50.34,50.31,50.32,37106.0,42.3808,42.3892,42.3639,42.3723,37106.0
2019-10-15 12:05:00,50.32,50.33,50.31,50.31,28194.0,42.3723,42.3808,42.3639,42.3639,28194.0
2019-10-15 12:10:00,50.31,50.33,50.3,50.33,86506.0,42.3639,42.3808,42.3555,42.3808,86506.0
2019-10-15 12:15:00,50.33,50.33,50.3,50.31,68495.0,42.3808,42.3808,42.3555,42.3639,68495.0
2019-10-15 12:20:00,50.31,50.31,50.28,50.29,48201.0,42.3639,42.3639,42.3387,42.3471,48201.0
2019-10-15 12:25:00,50.29,50.3,50.27,50.29,74976.0,42.3471,42.3555,42.3302,42.3471,74976.0
2019-10-15 12:30:00,50.28,50.29,50.28,50.28,111556.0,42.3387,42.3471,42.3387,42.3387,111556.0
2019-10-15 12:35:00,50.29,50.3,50.27,50.3,45282.0,42.3471,42.3555,42.3302,42.3555,45282.0
2019-10-15 12:40:00,50.3,50.3,50.28,50.28,28490.0,42.3555,42.3555,42.3387,42.3387,28490.0
2019-10-15 12:45:00,50.28,50.29,50.27,50.28,33401.0,42.3387,42.3471,42.3302,42.3387,33401.0
2019-10-15 12:50:00,50.29,50.31,50.28,50.3,105009.0,42.3471,42.3639,42.3387,42.3555,105009.0
2019-10-15 12:55:00,50.31,50.33,50.31,50.33,78518.0,42.3639,42.3808,42.3639,42.3808,78518.0
2019-10-15 13:00:00,50.33,50.34,50.32,50.33,34540.0,42.3808,42.3892,42.3723,42.3808,34540.0
2019-10-15 13:05:00,50.33,50.34,50.32,50.32,19385.0,42.3808,42.3892,42.3723,42.3723,19385.0
2019-10-15 13:10:00,50.33,50.33,50.32,50.33,17439.0,42.3808,42.3808,42.3723,42.3808,17439.0
2019-10-15 13:15:00,50.33,50.33,50.32,50.32,17747.0,42.3808,42.3808,42.3723,42.3723,17747.0
2019-10-15 13:20:00,50.33,50.33,50.3,50.3,33169.0,42.3808,42.3808,42.3555,42.3555,33169.0
2019-10-15 13:25:00,50.3,50.32,50.29,50.31,72692.0,42.3555,42.3723,42.3471,42.3639,72692.0
2019-10-15 13:30:00,50.31,50.32,50.31,50.32,24717.0,42.3639,42.3723,42.3639,42.3723,24717.0
2019-10-15 13:35:00,50.32,50.33,50.31,50.33,41725.0,42.3723,42.3808,42.3639,42.3808,41725.0
2019-10-15 13:40:00,50.32,50.33,50.32,50.32,20764.0,42.3723,42.3808,42.3723,42.3723,20764.0
2019-10-15 13:45:00,50.32,50.34,50.32,50.33,25471.0,42.3723,42.3892,42.3723,42.3808,25471.0
2019-10-15 13:50:00,50.33,50.34,50.32,50.33,28006.0,42.3808,42.3892,42.3723,42.3808,28006.0
2019-10-15 13:55:00,50.33,50.34,50.32,50.32,28047.0,42.3808,42.3892,42.3723,42.3723,28047.0
2019-10-15 14:00:00,50.33,50.33,50.32,50.33,23811.0,42.3808,42.3808,42.3723,42.3808,23811.0
2019-10-15 14:05:00,50.33,50.33,50.3,50.31,20378.0,42.3808,42.3808,42.3555,42.3639,20378.0
2019-10-15 14:10:00,50.3,50.32,50.3,50.31,29855.0,42.3555,42.3723,42.3555,42.3639,29855.0
2019-10-15 14:15:00,50.32,50.34,50.31,50.34,796514.0,42.3723,42.3892,42.3639,42.3892,796514.0
2019-10-15 14:20:00,50.34,50.35,50.33,50.35,147800.0,42.3892,42.3976,42.3808,42.3976,147800.0
2019-10-15 14:25:00,50.35,50.35,50.33,50.34,127119.0,42.3976,42.3976,42.3808,42.3892,127119.0
2019-10-15 14:30:00,50.34,50.34,50.33,50.33,26382.0,42.3892,42.3892,42.3808,42.3808,26382.0
2019-10-15 14:35:00,50.33,50.34,50.32,50.33,33657.0,42.3808,42.3892,42.3723,42.3808,33657.0
2019-10-15 14:40:00,50.33,50.33,50.31,50.33,119486.0,42.3808,42.3808,42.3639,42.3808,119486.0
2019-10-15 14:45:00,50.32,50.33,50.3,50.3,66829.0,42.3723,42.3808,42.3555,42.3555,66829.0
2019-10-15 14:50:00,50.3,50.31,50.3,50.3,29606.0,42.3555,42.3639,42.3555,42.3555,29606.0
2019-10-15 14:55:00,50.3,50.32,50.3,50.31,59268.0,42.3555,42.3723,42.3555,42.3639,59268.0
2019-10-15 15:00:00,50.32,50.32,50.29,50.3,41869.0,42.3723,42.3723,42.3471,42.3555,41869.0
2019-10-15 15:05:00,50.3,50.32,50.29,50.3,33297.0,42.3555,42.3723,42.3471,42.3555,33297.0
2019-10-15 15:10:00,50.3,50.3,50.27,50.3,55741.0,42.3555,42.3555,42.3302,42.3555,55741.0
2019-10-15 15:15:00,50.3,50.31,50.28,50.3,33272.0,42.3555,42.3639,42.3387,42.3555,33272.0
2019-10-15 15:20:00,50.31,50.32,50.3,50.3,41529.0,42.3639,42.3723,42.3555,42.3555,41529.0
2019-10-15 15:25:00,50.31,50.32,50.3,50.32,67409.0,42.3639,42.3723,42.3555,42.3723,67409.0
2019-10-15 15:30:00,50.32,50.32,50.28,50.3,407935.0,42.3723,42.3723,42.3387,42.3555,407935.0
2019-10-15 15:35:00,50.31,50.32,50.29,50.3,42811.0,42.3639,42.3723,42.3471,42.3555,42811.0
2019-10-15 15:40:00,50.3,50.31,50.29,50.29,131971.0,42.3555,42.3639,42.3471,42.3471,131971.0
2019-10-15 15:45:00,50.29,50.31,50.28,50.29,214229.0,42.3471,42.3639,42.3387,42.3471,214229.0
2019-10-15 15:50:00,50.29,50.3,50.27,50.27,203733.0,42.3471,42.3555,42.3302,42.3302,203733.0
2019-10-15 15:55:00,50.28,50.3,50.26,50.26,366702.0,42.3387,42.3555,42.3218,42.3218,366702.0
2019-10-16 09:30:00,50.24,50.26,50.21,50.24,427234.0,42.305,42.3218,42.2797,42.305,427234.0
2019-10-16 09:35:00,50.26,50.28,50.24,50.27,270434.0,42.3218,42.3387,42.305,42.3302,270434.0
2019-10-16 09:40:00,50.27,50.29,50.24,50.25,31742.0,42.3302,42.3471,42.305,42.3134,31742.0
2019-10-16 09:45:00,50.24,50.25,50.22,50.24,96238.0,42.305,42.3134,42.2881,42.305,96238.0
2019-10-16 09:50:00,50.25,50.25,50.23,50.24,57281.0,42.3134,42.3134,42.2966,42.305,57281.0
2019-10-16 09:55:00,50.24,50.25,50.2,50.21,62611.0,42.305,42.3134,42.2713,42.2797,62611.0
2019-10-16 10:00:00,50.2,50.21,50.16,50.16,75244.0,42.2713,42.2797,42.2376,42.2376,75244.0
2019-10-16 10:05:00,50.16,50.18,50.14,50.18,64225.0,42.2376,42.2545,42.2208,42.2545,64225.0
2019-10-16 10:10:00,50.18,50.21,50.18,50.2,29458.0,42.2545,42.2797,42.2545,42.2713,29458.0
2019-10-16 10:15:00,50.19,50.23,50.18,50.22,32164.0,42.2629,42.2966,42.2545,42.2881,32164.0
2019-10-16 10:20:00,50.23,50.24,50.21,50.24,41707.0,42.2966,42.305,42.2797,42.305,41707.0
2019-10-16 10:25:00,50.24,50.28,50.24,50.28,59637.0,42.305,42.3387,42.305,42.3387,59637.0
2019-10-16 10:30:00,50.28,50.28,50.25,50.27,23489.0,42.3387,42.3387,42.3134,42.3302,23489.0
2019-10-16 10:35:00,50.27,50.29,50.27,50.28,47055.0,42.3302,42.3471,42.3302,42.3387,47055.0
2019-10-16 10:40:00,50.27,50.28,50.26,50.27,100012.0,42.3302,42.3387,42.3218,42.3302,100012.0
2019-10-16 10:45:00,50.27,50.29,50.25,50.27,158191.0,42.3302,42.3471,42.3134,42.3302,158191.0
2019-10-16 10:50:00,50.27,50.32,50.27,50.32,35052.0,42.3302,42.3723,42.3302,42.3723,35052.0
2019-10-16 10:55:00,50.31,50.36,50.31,50.35,127843.0,42.3639,42.406,42.3639,42.3976,127843.0
2019-10-16 11:00:00,50.35,50.38,50.33,50.34,427462.0,42.3976,42.4229,42.3808,42.3892,427462.0
2019-10-16 11:05:00,50.33,50.35,50.31,50.33,80285.0,42.3808,42.3976,42.3639,42.3808,80285.0
2019-10-16 11:10:00,50.33,50.35,50.32,50.35,146617.0,42.3808,42.3976,42.3723,42.3976,146617.0
2019-10-16 11:15:00,50.35,50.38,50.34,50.36,143904.0,42.3976,42.4229,42.3892,42.406,143904.0
2019-10-16 11:20:00,50.37,50.38,50.34,50.34,124247.0,42.4145,42.4229,42.3892,42.3892,124247.0
2019-10-16 11:25:00,50.33,50.35,50.33,50.34,92532.0,42.3808,42.3976,42.3808,42.3892,92532.0
2019-10-16 11:30:00,50.35,50.36,50.34,50.35,47716.0,42.3976,42.406,42.3892,42.3976,47716.0
2019-10-16 11:35:00,50.35,50.39,50.34,50.36,81368.0,42.3976,42.4313,42.3892,42.406,81368.0
2019-10-16 11:40:00,50.37,50.39,50.36,50.39,49266.0,42.4145,42.4313,42.406,42.4313,49266.0
2019-10-16 11:45:00,50.39,50.42,50.38,50.41,157922.0,42.4313,42.4566,42.4229,42.4481,157922.0
2019-10-16 11:50:00,50.41,50.41,50.39,50.4,62131.0,42.4481,42.4481,42.4313,42.4397,62131.0
2019-10-16 11:55:00,50.39,50.4,50.38,50.39,22767.0,42.4313,42.4397,42.4229,42.4313,22767.0
2019-10-16 12:00:00,50.39,50.41,50.38,50.4,63867.0,42.4313,42.4481,42.4229,42.4397,63867.0
2019-10-16 12:05:00,50.41,50.41,50.4,50.41,42472.0,42.4481,42.4481,42.4397,42.4481,42472.0
2019-10-16 12:10:00,50.4,50.41,50.39,50.41,36924.0,42.4397,42.4481,42.4313,42.4481,36924.0
2019-10-16 12:15:00,50.41,50.41,50.38,50.39,36009.0,42.4481,42.4481,42.4229,42.4313,36009.0
2019-10-16 12:20:00,50.39,50.41,50.38,50.39,31167.0,42.4313,42.4481,42.4229,42.4313,31167.0
2019-10-16 12:25:00,50.39,50.4,50.37,50.39,46632.0,42.4313,42.4397,42.4145,42.4313,46632.0
2019-10-16 12:30:00,50.39,50.4,50.36,50.38,27940.0,42.4313,42.4397,42.406,42.4229,27940.0
2019-10-16 12:35:00,50.38,50.39,50.37,50.38,37461.0,42.4229,42.4313,42.4145,42.4229,37461.0
2019-10-16 12:40:00,50.38,50.39,50.37,50.38,37473.0,42.4229,42.4313,42.4145,42.4229,37473.0
2019-10-16 12:45:00,50.38,50.4,50.37,50.39,125363.0,42.4229,42.4397,42.4145,42.4313,125363.0
2019-10-16 12:50:00,50.39,50.4,50.36,50.36,248775.0,42.4313,42.4397,42.406,42.406,248775.0
2019-10-16 12:55:00,50.36,50.38,50.36,50.37,49728.0,42.406,42.4229,42.406,42.4145,49728.0
2019-10-16 13:00:00,50.37,50.38,50.36,50.36,112908.0,42.4145,42.4229,42.406,42.406,112908.0
2019-10-16 13:05:00,50.36,50.38,50.35,50.36,149979.0,42.406,42.4229,42.3976,42.406,149979.0
2019-10-16 13:10:00,50.35,50.36,50.33,50.34,95125.0,42.3976,42.406,42.3808,42.3892,95125.0
2019-10-16 13:15:00,50.34,50.35,50.32,50.33,100389.0,42.3892,42.3976,42.3723,42.3808,100389.0
2019-10-16 13:20:00,50.33,50.34,50.32,50.33,120098.0,42.3808,42.3892,42.3723,42.3808,120098.0
2019-10-16 13:25:00,50.33,50.33,50.31,50.32,29489.0,42.3808,42.3808,42.3639,42.3723,29489.0
2019-10-16 13:30:00,50.32,50.33,50.3,50.33,128619.0,42.3723,42.3808,42.3555,42.3808,128619.0
2019-10-16 13:35:00,50.33,50.36,50.32,50.35,247738.0,42.3808,42.406,42.3723,42.3976,247738.0
2019-10-16 13:40:00,50.35,50.37,50.29,50.36,227443.0,42.3976,42.4145,42.3471,42.406,227443.0
2019-10-16 13:45:00,50.36,50.37,50.32,50.34,157174.0,42.406,42.4145,42.3723,42.3892,157174.0
2019-10-16 13:50:00,50.34,50.35,50.33,50.33,44157.0,42.3892,42.3976,42.3808,42.3808,44157.0
2019-10-16 13:55:00,50.33,50.35,50.32,50.33,46648.0,42.3808,42.3976,42.3723,42.3808,46648.0
2019-10-16 14:00:00,50.34,50.35,50.32,50.34,163304.0,42.3892,42.3976,42.3723,42.3892,163304.0
2019-10-16 14:05:00,50.34,50.36,50.32,50.36,64428.0,42.3892,42.406,42.3723,42.406,64428.0
2019-10-16 14:10:00,50.36,50.38,50.35,50.37,123231.0,42.406,42.4229,42.3976,42.4145,123231.0
2019-10-16 14:15:00,50.38,50.39,50.36,50.37,127044.0,42.4229,42.4313,42.406,42.4145,127044.0
2019-10-16 14:20:00,50.38,50.38,50.36,50.36,35741.0,42.4229,42.4229,42.406,42.406,35741.0
2019-10-16 14:25:00,50.37,50.38,50.36,50.36,129407.0,42.4145,42.4229,42.406,42.406,129407.0
2019-10-16 14:30:00,50.37,50.4,50.36,50.4,351632.0,42.4145,42.4397,42.406,42.4397,351632.0
2019-10-16 14:35:00,50.4,50.4,50.38,50.4,118039.0,42.4397,42.4397,42.4229,42.4397,118039.0
2019-10-16 14:40:00,50.4,50.41,50.38,50.39,84838.0,42.4397,42.4481,42.4229,42.4313,84838.0
2019-10-16 14:45:00,50.39,50.4,50.38,50.4,86766.0,42.4313,42.4397,42.4229,42.4397,86766.0
2019-10-16 14:50:00,50.4,50.41,50.39,50.4,192768.0,42.4397,42.4481,42.4313,42.4397,192768.0
2019-10-16 14:55:00,50.4,50.41,50.39,50.4,101126.0,42.4397,42.4481,42.4313,42.4397,101126.0
2019-10-16 15:00:00,50.4,50.41,50.39,50.4,71516.0,42.4397,42.4481,42.4313,42.4397,71516.0
2019-10-16 15:05:00,50.4,50.41,50.39,50.4,56361.0,42.4397,42.4481,42.4313,42.4397,56361.0
2019-10-16 15:10:00,50.4,50.4,50.38,50.39,125167.0,42.4397,42.4397,42.4229,42.4313,125167.0
2019-10-16 15:15:00,50.39,50.4,50.37,50.39,94418.0,42.4313,42.4397,42.4145,42.4313,94418.0
2019-10-16 15:20:00,50.39,50.41,50.39,50.41,302686.0,42.4313,42.4481,42.4313,42.4481,302686.0
2019-10-16 15:25:00,50.41,50.41,50.4,50.41,126464.0,42.4481,42.4481,42.4397,42.4481,126464.0
2019-10-16 15:30:00,50.41,50.42,50.4,50.41,280017.0,42.4481,42.4566,42.4397,42.4481,280017.0
2019-10-16 15:35:00,50.41,50.43,50.41,50.42,229848.0,42.4481,42.465,42.4481,42.4566,229848.0
2019-10-16 15:40:00,50.42,50.42,50.4,50.4,293260.0,42.4566,42.4566,42.4397,42.4397,293260.0
2019-10-16 15:45:00,50.4,50.43,50.39,50.42,257702.0,42.4397,42.465,42.4313,42.4566,257702.0
2019-10-16 15:50:00,50.43,50.46,50.42,50.45,336134.0,42.465,42.4902,42.4566,42.4818,336134.0
2019-10-16 15:55:00,50.46,50.46,50.41,50.41,331572.0,42.4902,42.4902,42.4481,42.4481,331572.0
2019-10-17 09:30:00,50.82,50.83,50.74,50.75,335485.0,42.7934,42.8018,42.726,42.7344,335485.0
2019-10-17 09:35:00,50.75,50.77,50.7,50.71,233670.0,42.7344,42.7513,42.6923,42.7008,233670.0
2019-10-17 09:40:00,50.71,50.72,50.68,50.72,177656.0,42.7008,42.7092,42.6755,42.7092,177656.0
2019-10-17 09:45:00,50.72,50.77,50.71,50.76,252505.0,42.7092,42.7513,42.7008,42.7429,252505.0
2019-10-17 09:50:00,50.76,50.79,50.76,50.78,156438.0,42.7429,42.7681,42.7429,42.7597,156438.0
2019-10-17 09:55:00,50.78,50.79,50.72,50.76,364853.0,42.7597,42.7681,42.7092,42.7429,364853.0
2019-10-17 10:00:00,50.75,50.76,50.7,50.72,232568.0,42.7344,42.7429,42.6923,42.7092,232568.0
2019-10-17 10:05:00,50.72,50.74,50.7,50.73,483145.0,42.7092,42.726,42.6923,42.7176,483145.0
2019-10-17 10:10:00,50.73,50.76,50.73,50.76,97100.0,42.7176,42.7429,42.7176,42.7429,97100.0
2019-10-17 10:15:00,50.76,50.79,50.76,50.76,105879.0,42.7429,42.7681,42.7429,42.7429,105879.0
2019-10-17 10:20:00,50.76,50.79,50.75,50.78,283079.0,42.7429,42.7681,42.7344,42.7597,283079.0
2019-10-17 10:25:00,50.77,50.77,50.72,50.74,76609.0,42.7513,42.7513,42.7092,42.726,76609.0
2019-10-17 10:30:00,50.74,50.74,50.69,50.7,78693.0,42.726,42.726,42.6839,42.6923,78693.0
2019-10-17 10:35:00,50.7,50.71,50.67,50.7,97349.0,42.6923,42.7008,42.6671,42.6923,97349.0
2019-10-17 10:40:00,50.69,50.7,50.67,50.69,55721.0,42.6839,42.6923,42.6671,42.6839,55721.0
2019-10-17 10:45:00,50.69,50.7,50.61,50.62,185351.0,42.6839,42.6923,42.6165,42.625,185351.0
2019-10-17 10:50:00,50.61,50.64,50.6,50.63,63129.0,42.6165,42.6418,42.6081,42.6334,63129.0
2019-10-17 10:55:00,50.63,50.68,50.62,50.66,53021.0,42.6334,42.6755,42.625,42.6586,53021.0
2019-10-17 11:00:00,50.67,50.67,50.58,50.65,139097.0,42.6671,42.6671,42.5913,42.6502,139097.0
2019-10-17 11:05:00,50.65,50.69,50.65,50.68,70380.0,42.6502,42.6839,42.6502,42.6755,70380.0
2019-10-17 11:10:00,50.68,50.73,50.68,50.72,550022.0,42.6755,42.7176,42.6755,42.7092,550022.0
2019-10-17 11:15:00,50.72,50.73,50.7,50.72,89682.0,42.7092,42.7176,42.6923,42.7092,89682.0
2019-10-17 11:20:00,50.72,50.73,50.69,50.69,59254.0,42.7092,42.7176,42.6839,42.6839,59254.0
2019-10-17 11:25:00,50.7,50.72,50.69,50.71,78990.0,42.6923,42.7092,42.6839,42.7008,78990.0
2019-10-17 11:30:00,50.72,50.72,50.65,50.66,347361.0,42.7092,42.7092,42.6502,42.6586,347361.0
2019-10-17 11:35:00,50.67,50.68,50.64,50.68,53266.0,42.6671,42.6755,42.6418,42.6755,53266.0
2019-10-17 11:40:00,50.68,50.69,50.65,50.66,51341.0,42.6755,42.6839,42.6502,42.6586,51341.0
2019-10-17 11:45:00,50.67,50.69,50.64,50.67,238401.0,42.6671,42.6839,42.6418,42.6671,238401.0
2019-10-17 11:50:00,50.67,50.67,50.61,50.63,81683.0,42.6671,42.6671,42.6165,42.6334,81683.0
2019-10-17 11:55:00,50.64,50.66,50.63,50.66,50265.0,42.6418,42.6586,42.6334,42.6586,50265.0
2019-10-17 12:00:00,50.66,50.66,50.59,50.62,157434.0,42.6586,42.6586,42.5997,42.625,157434.0
2019-10-17 12:05:00,50.62,50.63,50.6,50.63,56439.0,42.625,42.6334,42.6081,42.6334,56439.0
2019-10-17 12:10:00,50.63,50.63,50.6,50.63,50913.0,42.6334,42.6334,42.6081,42.6334,50913.0
2019-10-17 12:15:00,50.62,50.63,50.59,50.6,40578.0,42.625,42.6334,42.5997,42.6081,40578.0
2019-10-17 12:20:00,50.6,50.61,50.59,50.6,35558.0,42.6081,42.6165,42.5997,42.6081,35558.0
2019-10-17 12:25:00,50.61,50.63,50.59,50.59,89841.0,42.6165,42.6334,42.5997,42.5997,89841.0
2019-10-17 12:30:00,50.59,50.65,50.59,50.64,38031.0,42.5997,42.6502,42.5997,42.6418,38031.0
2019-10-17 12:35:00,50.64,50.65,50.61,50.62,28576.0,42.6418,42.6502,42.6165,42.625,28576.0
2019-10-17 12:40:00,50.63,50.63,50.62,50.62,23087.0,42.6334,42.6334,42.625,42.625,23087.0
2019-10-17 12:45:00,50.62,50.64,50.61,50.63,35419.0,42.625,42.6418,42.6165,42.6334,35419.0
2019-10-17 12:50:00,50.64,50.66,50.63,50.64,47525.0,42.6418,42.6586,42.6334,42.6418,47525.0
2019-10-17 12:55:00,50.65,50.65,50.64,50.65,31213.0,42.6502,42.6502,42.6418,42.6502,31213.0
2019-10-17 13:00:00,50.65,50.66,50.64,50.66,35955.0,42.6502,42.6586,42.6418,42.6586,35955.0
2019-10-17 13:05:00,50.65,50.65,50.62,50.63,40080.0,42.6502,42.6502,42.625,42.6334,40080.0
2019-10-17 13:10:00,50.63,50.64,50.62,50.63,111551.0,42.6334,42.6418,42.625,42.6334,111551.0
2019-10-17 13:15:00,50.63,50.68,50.61,50.67,43637.0,42.6334,42.6755,42.6165,42.6671,43637.0
2019-10-17 13:20:00,50.67,50.68,50.65,50.65,17831.0,42.6671,42.6755,42.6502,42.6502,17831.0
2019-10-17 13:25:00,50.65,50.66,50.64,50.66,36873.0,42.6502,42.6586,42.6418,42.6586,36873.0
2019-10-17 13:30:00,50.66,50.71,50.66,50.71,46365.0,42.6586,42.7008,42.6586,42.7008,46365.0
2019-10-17 13:35:00,50.71,50.72,50.7,50.71,59001.0,42.7008,42.7092,42.6923,42.7008,59001.0
2019-10-17 13:40:00,50.72,50.73,50.7,50.72,41468.0,42.7092,42.7176,42.6923,42.7092,41468.0
2019-10-17 13:45:00,50.72,50.74,50.72,50.74,49118.0,42.7092,42.726,42.7092,42.726,49118.0
2019-10-17 13:50:00,50.74,50.74,50.68,50.71,252428.0,42.726,42.726,42.6755,42.7008,252428.0
2019-10-17 13:55:00,50.71,50.72,50.68,50.68,72740.0,42.7008,42.7092,42.6755,42.6755,72740.0
2019-10-17 14:00:00,50.69,50.69,50.64,50.66,72848.0,42.6839,42.6839,42.6418,42.6586,72848.0
2019-10-17 14:05:00,50.65,50.67,50.64,50.66,67383.0,42.6502,42.6671,42.6418,42.6586,67383.0
2019-10-17 14:10:00,50.65,50.66,50.63,50.66,50033.0,42.6502,42.6586,42.6334,42.6586,50033.0
2019-10-17 14:15:00,50.66,50.67,50.65,50.66,38233.0,42.6586,42.6671,42.6502,42.6586,38233.0
2019-10-17 14:20:00,50.66,50.67,50.65,50.66,46258.0,42.6586,42.6671,42.6502,42.6586,46258.0
2019-10-17 14:25:00,50.67,50.68,50.66,50.67,34552.0,42.6671,42.6755,42.6586,42.6671,34552.0
2019-10-17 14:30:00,50.68,50.68,50.65,50.66,58958.0,42.6755,42.6755,42.6502,42.6586,58958.0
2019-10-17 14:35:00,50.66,50.68,50.65,50.67,92043.0,42.6586,42.6755,42.6502,42.6671,92043.0
2019-10-17 14:40:00,50.67,50.68,50.66,50.68,31438.0,42.6671,42.6755,42.6586,42.6755,31438.0
2019-10-17 14:45:00,50.68,50.69,50.67,50.69,32433.0,42.6755,42.6839,42.6671,42.6839,32433.0
2019-10-17 14:50:00,50.69,50.7,50.66,50.68,125017.0,42.6839,42.6923,42.6586,42.6755,125017.0
2019-10-17 14:55:00,50.68,50.69,50.67,50.69,45619.0,42.6755,42.6839,42.6671,42.6839,45619.0
2019-10-17 15:00:00,50.69,50.7,50.68,50.68,108228.0,42.6839,42.6923,42.6755,42.6755,108228.0
2019-10-17 15:05:00,50.68,50.7,50.67,50.67,60684.0,42.6755,42.6923,42.6671,42.6671,60684.0
2019-10-17 15:10:00,50.67,50.69,50.67,50.69,29386.0,42.6671,42.6839,42.6671,42.6839,29386.0
2019-10-17 15:15:00,50.69,50.69,50.66,50.67,57511.0,42.6839,42.6839,42.6586,42.6671,57511.0
2019-10-17 15:20:00,50.68,50.68,50.65,50.66,116026.0,42.6755,42.6755,42.6502,42.6586,116026.0
2019-10-17 15:25:00,50.67,50.67,50.65,50.66,100612.0,42.6671,42.6671,42.6502,42.6586,100612.0
2019-10-17 15:30:00,50.66,50.67,50.64,50.65,193835.0,42.6586,42.6671,42.6418,42.6502,193835.0
2019-10-17 15:35:00,50.65,50.65,50.62,50.63,154258.0,42.6502,42.6502,42.625,42.6334,154258.0
2019-10-17 15:40:00,50.63,50.63,50.61,50.62,173203.0,42.6334,42.6334,42.6165,42.625,173203.0
2019-10-17 15:45:00,50.62,50.64,50.61,50.61,208500.0,42.625,42.6418,42.6165,42.6165,208500.0
2019-10-17 15:50:00,50.62,50.63,50.6,50.62,170191.0,42.625,42.6334,42.6081,42.625,170191.0
2019-10-17 15:55:00,50.61,50.65,50.57,50.62,643495.0,42.6165,42.6502,42.5829,42.625,643495.0
2019-10-18 09:30:00,50.55,50.65,50.55,50.63,203339.0,42.566,42.6502,42.566,42.6334,203339.0
2019-10-18 09:35:00,50.64,50.67,50.61,50.65,375538.0,42.6418,42.6671,42.6165,42.6502,375538.0
2019-10-18 09:40:00,50.65,50.66,50.63,50.64,104386.0,42.6502,42.6586,42.6334,42.6418,104386.0
2019-10-18 09:45:00,50.64,50.67,50.6,50.64,124468.0,42.6418,42.6671,42.6081,42.6418,124468.0
2019-10-18 09:50:00,50.64,50.65,50.59,50.59,172508.0,42.6418,42.6502,42.5997,42.5997,172508.0
2019-10-18 09:55:00,50.6,50.61,50.58,50.6,86297.0,42.6081,42.6165,42.5913,42.6081,86297.0
2019-10-18 10:00:00,50.6,50.6,50.54,50.55,96828.0,42.6081,42.6081,42.5576,42.566,96828.0
2019-10-18 10:05:00,50.55,50.56,50.52,50.56,129207.0,42.566,42.5744,42.5408,42.5744,129207.0
2019-10-18 10:10:00,50.56,50.56,50.53,50.55,140566.0,42.5744,42.5744,42.5492,42.566,140566.0
2019-10-18 10:15:00,50.54,50.55,50.51,50.54,171891.0,42.5576,42.566,42.5323,42.5576,171891.0
2019-10-18 10:20:00,50.55,50.58,50.55,50.57,148983.0,42.566,42.5913,42.566,42.5829,148983.0
2019-10-18 10:25:00,50.58,50.6,50.54,50.57,148059.0,42.5913,42.6081,42.5576,42.5829,148059.0
2019-10-18 10:30:00,50.57,50.57,50.5,50.51,52240.0,42.5829,42.5829,42.5239,42.5323,52240.0
2019-10-18 10:35:00,50.51,50.55,50.5,50.54,79956.0,42.5323,42.566,42.5239,42.5576,79956.0
2019-10-18 10:40:00,50.54,50.54,50.47,50.48,100346.0,42.5576,42.5576,42.4987,42.5071,100346.0
2019-10-18 10:45:00,50.48,50.51,50.47,50.51,92493.0,42.5071,42.5323,42.4987,42.5323,92493.0
2019-10-18 10:50:00,50.52,50.55,50.51,50.54,62149.0,42.5408,42.566,42.5323,42.5576,62149.0
2019-10-18 10:55:00,50.55,50.56,50.54,50.55,92198.0,42.566,42.5744,42.5576,42.566,92198.0
2019-10-18 11:00:00,50.55,50.56,50.52,50.55,100046.0,42.566,42.5744,42.5408,42.566,100046.0
2019-10-18 11:05:00,50.55,50.55,50.51,50.51,45297.0,42.566,42.566,42.5323,42.5323,45297.0
2019-10-18 11:10:00,50.52,50.57,50.5,50.55,353734.0,42.5408,42.5829,42.5239,42.566,353734.0
2019-10-18 11:15:00,50.56,50.57,50.54,50.55,60907.0,42.5744,42.5829,42.5576,42.566,60907.0
2019-10-18 11:20:00,50.55,50.57,50.55,50.57,30134.0,42.566,42.5829,42.566,42.5829,30134.0
2019-10-18 11:25:00,50.56,50.57,50.54,50.55,84871.0,42.5744,42.5829,42.5576,42.566,84871.0
2019-10-18 11:30:00,50.55,50.57,50.52,50.52,66965.0,42.566,42.5829,42.5408,42.5408,66965.0
2019-10-18 11:35:00,50.53,50.56,50.52,50.55,35349.0,42.5492,42.5744,42.5408,42.566,35349.0
2019-10-18 11:40:00,50.56,50.57,50.5,50.51,125770.0,42.5744,42.5829,42.5239,42.5323,125770.0
2019-10-18 11:45:00,50.52,50.53,50.49,50.51,40969.0,42.5408,42.5492,42.5155,42.5323,40969.0
2019-10-18 11:50:00,50.5,50.5,50.45,50.46,440611.0,42.5239,42.5239,42.4818,42.4902,440611.0
2019-10-18 11:55:00,50.46,50.47,50.43,50.44,157366.0,42.4902,42.4987,42.465,42.4734,157366.0
2019-10-18 12:00:00,50.44,50.47,50.42,50.44,117682.0,42.4734,42.4987,42.4566,42.4734,117682.0
2019-10-18 12:05:00,50.45,50.47,50.44,50.45,191558.0,42.4818,42.4987,42.4734,42.4818,191558.0
2019-10-18 12:10:00,50.45,50.46,50.44,50.44,58218.0,42.4818,42.4902,42.4734,42.4734,58218.0
2019-10-18 12:15:00,50.45,50.45,50.37,50.38,86661.0,42.4818,42.4818,42.4145,42.4229,86661.0
2019-10-18 12:20:00,50.37,50.38,50.29,50.31,553665.0,42.4145,42.4229,42.3471,42.3639,553665.0
2019-10-18 12:25:00,50.32,50.37,50.31,50.34,343836.0,42.3723,42.4145,42.3639,42.3892,343836.0
2019-10-18 12:30:00,50.33,50.37,50.32,50.37,151999.0,42.3808,42.4145,42.3723,42.4145,151999.0
2019-10-18 12:35:00,50.36,50.37,50.33,50.34,40980.0,42.406,42.4145,42.3808,42.3892,40980.0
2019-10-18 12:40:00,50.34,50.46,50.33,50.45,1293946.0,42.3892,42.4902,42.3808,42.4818,1293946.0
2019-10-18 12:45:00,50.46,50.46,50.4,50.45,433826.0,42.4902,42.4902,42.4397,42.4818,433826.0
2019-10-18 12:50:00,50.45,50.46,50.43,50.46,145134.0,42.4818,42.4902,42.465,42.4902,145134.0
2019-10-18 12:55:00,50.46,50.47,50.44,50.46,88635.0,42.4902,42.4987,42.4734,42.4902,88635.0
2019-10-18 13:00:00,50.46,50.49,50.45,50.48,165242.0,42.4902,42.5155,42.4818,42.5071,165242.0
2019-10-18 13:05:00,50.48,50.5,50.47,50.48,73524.0,42.5071,42.5239,42.4987,42.5071,73524.0
2019-10-18 13:10:00,50.48,50.5,50.47,50.49,92175.0,42.5071,42.5239,42.4987,42.5155,92175.0
2019-10-18 13:15:00,50.5,50.51,50.48,50.5,103816.0,42.5239,42.5323,42.5071,42.5239,103816.0
2019-10-18 13:20:00,50.5,50.52,50.48,50.51,258140.0,42.5239,42.5408,42.5071,42.5323,258140.0
2019-10-18 13:25:00,50.51,50.51,50.48,50.48,174176.0,42.5323,42.5323,42.5071,42.5071,174176.0
2019-10-18 13:30:00,50.48,50.51,50.48,50.5,50113.0,42.5071,42.5323,42.5071,42.5239,50113.0
2019-10-18 13:35:00,50.5,50.5,50.49,50.49,21420.0,42.5239,42.5239,42.5155,42.5155,21420.0
2019-10-18 13:40:00,50.5,50.52,50.48,50.52,57841.0,42.5239,42.5408,42.5071,42.5408,57841.0
2019-10-18 13:45:00,50.52,50.53,50.51,50.52,70589.0,42.5408,42.5492,42.5323,42.5408,70589.0
2019-10-18 13:50:00,50.52,50.53,50.51,50.52,49275.0,42.5408,42.5492,42.5323,42.5408,49275.0
2019-10-18 13:55:00,50.51,50.53,50.51,50.53,33563.0,42.5323,42.5492,42.5323,42.5492,33563.0
2019-10-18 14:00:00,50.53,50.53,50.49,50.5,121934.0,42.5492,42.5492,42.5155,42.5239,121934.0
2019-10-18 14:05:00,50.51,50.51,50.49,50.49,89353.0,42.5323,42.5323,42.5155,42.5155,89353.0
2019-10-18 14:10:00,50.49,50.5,50.48,50.49,171195.0,42.5155,42.5239,42.5071,42.5155,171195.0
2019-10-18 14:15:00,50.48,50.5,50.48,50.49,148543.0,42.5071,42.5239,42.5071,42.5155,148543.0
2019-10-18 14:20:00,50.49,50.51,50.48,50.48,233900.0,42.5155,42.5323,42.5071,42.5071,233900.0
2019-10-18 14:25:00,50.49,50.5,50.47,50.5,70846.0,42.5155,42.5239,42.4987,42.5239,70846.0
2019-10-18 14:30:00,50.5,50.5,50.48,50.48,33529.0,42.5239,42.5239,42.5071,42.5071,33529.0
2019-10-18 14:35:00,50.48,50.49,50.48,50.48,55837.0,42.5071,42.5155,42.5071,42.5071,55837.0
2019-10-18 14:40:00,50.48,50.49,50.48,50.48,40326.0,42.5071,42.5155,42.5071,42.5071,40326.0
2019-10-18 14:45:00,50.48,50.49,50.46,50.47,75178.0,42.5071,42.5155,42.4902,42.4987,75178.0
2019-10-18 14:50:00,50.47,50.49,50.46,50.48,106021.0,42.4987,42.5155,42.4902,42.5071,106021.0
2019-10-18 14:55:00,50.48,50.48,50.47,50.47,53983.0,42.5071,42.5071,42.4987,42.4987,53983.0
2019-10-18 15:00:00,50.48,50.49,50.46,50.48,213757.0,42.5071,42.5155,42.4902,42.5071,213757.0
2019-10-18 15:05:00,50.48,50.5,50.47,50.48,101316.0,42.5071,42.5239,42.4987,42.5071,101316.0
2019-10-18 15:10:00,50.48,50.51,50.47,50.5,66911.0,42.5071,42.5323,42.4987,42.5239,66911.0
2019-10-18 15:15:00,50.5,50.51,50.48,50.49,254807.0,42.5239,42.5323,42.5071,42.5155,254807.0
2019-10-18 15:20:00,50.5,50.52,50.49,50.49,75469.0,42.5239,42.5408,42.5155,42.5155,75469.0
2019-10-18 15:25:00,50.49,50.5,50.47,50.48,113548.0,42.5155,42.5239,42.4987,42.5071,113548.0
2019-10-18 15:30:00,50.48,50.49,50.46,50.47,105399.0,42.5071,42.5155,42.4902,42.4987,105399.0
2019-10-18 15:35:00,50.46,50.47,50.46,50.47,84664.0,42.4902,42.4987,42.4902,42.4987,84664.0
2019-10-18 15:40:00,50.47,50.47,50.44,50.47,158283.0,42.4987,42.4987,42.4734,42.4987,158283.0
2019-10-18 15:45:00,50.47,50.47,50.43,50.44,193026.0,42.4987,42.4987,42.465,42.4734,193026.0
2019-10-18 15:50:00,50.45,50.46,50.42,50.43,349055.0,42.4818,42.4902,42.4566,42.465,349055.0
2019-10-18 15:55:00,50.43,50.44,50.39,50.4,892879.0,42.465,42.4734,42.4313,42.4397,892879.0
2019-10-21 09:30:00,50.65,50.7,50.58,50.61,596074.0,42.6502,42.6923,42.5913,42.6165,596074.0
2019-10-21 09:35:00,50.6,50.67,50.59,50.63,547206.0,42.6081,42.6671,42.5997,42.6334,547206.0
2019-10-21 09:40:00,50.63,50.67,50.62,50.67,174133.0,42.6334,42.6671,42.625,42.6671,174133.0
2019-10-21 09:45:00,50.66,50.68,50.63,50.66,201675.0,42.6586,42.6755,42.6334,42.6586,201675.0
2019-10-21 09:50:00,50.66,50.74,50.66,50.72,425846.0,42.6586,42.726,42.6586,42.7092,425846.0
2019-10-21 09:55:00,50.73,50.74,50.7,50.72,119168.0,42.7176,42.726,42.6923,42.7092,119168.0
2019-10-21 10:00:00,50.72,50.74,50.66,50.66,130615.0,42.7092,42.726,42.6586,42.6586,130615.0
2019-10-21 10:05:00,50.68,50.69,50.65,50.68,119761.0,42.6755,42.6839,42.6502,42.6755,119761.0
2019-10-21 10:10:00,50.68,50.71,50.67,50.7,48581.0,42.6755,42.7008,42.6671,42.6923,48581.0
2019-10-21 10:15:00,50.71,50.71,50.68,50.7,39847.0,42.7008,42.7008,42.6755,42.6923,39847.0
2019-10-21 10:20:00,50.7,50.72,50.69,50.7,46833.0,42.6923,42.7092,42.6839,42.6923,46833.0
2019-10-21 10:25:00,50.7,50.72,50.69,50.72,26166.0,42.6923,42.7092,42.6839,42.7092,26166.0
2019-10-21 10:30:00,50.72,50.72,50.69,50.69,30090.0,42.7092,42.7092,42.6839,42.6839,30090.0
2019-10-21 10:35:00,50.69,50.7,50.67,50.68,176820.0,42.6839,42.6923,42.6671,42.6755,176820.0
2019-10-21 10:40:00,50.69,50.69,50.67,50.68,159712.0,42.6839,42.6839,42.6671,42.6755,159712.0
2019-10-21 10:45:00,50.68,50.68,50.65,50.66,122359.0,42.6755,42.6755,42.6502,42.6586,122359.0
2019-10-21 10:50:00,50.66,50.67,50.65,50.67,40370.0,42.6586,42.6671,42.6502,42.6671,40370.0
2019-10-21 10:55:00,50.66,50.69,50.66,50.68,56724.0,42.6586,42.6839,42.6586,42.6755,56724.0
2019-10-21 11:00:00,50.68,50.7,50.67,50.69,22117.0,42.6755,42.6923,42.6671,42.6839,22117.0
2019-10-21 11:05:00,50.7,50.71,50.68,50.7,58943.0,42.6923,42.7008,42.6755,42.6923,58943.0
2019-10-21 11:10:00,50.69,50.72,50.69,50.71,108988.0,42.6839,42.7092,42.6839,42.7008,108988.0
2019-10-21 11:15:00,50.7,50.71,50.67,50.68,93498.0,42.6923,42.7008,42.6671,42.6755,93498.0
2019-10-21 11:20:00,50.68,50.68,50.64,50.64,92668.0,42.6755,42.6755,42.6418,42.6418,92668.0
2019-10-21 11:25:00,50.64,50.65,50.63,50.64,145677.0,42.6418,42.6502,42.6334,42.6418,145677.0
2019-10-21 11:30:00,50.64,50.65,50.61,50.61,124528.0,42.6418,42.6502,42.6165,42.6165,124528.0
2019-10-21 11:35:00,50.62,50.63,50.59,50.62,68253.0,42.625,42.6334,42.5997,42.625,68253.0
2019-10-21 11:40:00,50.62,50.65,50.61,50.64,549745.0,42.625,42.6502,42.6165,42.6418,549745.0
2019-10-21 11:45:00,50.64,50.67,50.63,50.66,77199.0,42.6418,42.6671,42.6334,42.6586,77199.0
2019-10-21 11:50:00,50.67,50.69,50.66,50.69,82497.0,42.6671,42.6839,42.6586,42.6839,82497.0
2019-10-21 11:55:00,50.69,50.7,50.67,50.69,86970.0,42.6839,42.6923,42.6671,42.6839,86970.0
2019-10-21 12:00:00,50.69,50.69,50.66,50.68,63707.0,42.6839,42.6839,42.6586,42.6755,63707.0
2019-10-21 12:05:00,50.67,50.71,50.67,50.71,42688.0,42.6671,42.7008,42.6671,42.7008,42688.0
2019-10-21 12:10:00,50.71,50.73,50.7,50.72,78366.0,42.7008,42.7176,42.6923,42.7092,78366.0
2019-10-21 12:15:00,50.72,50.74,50.71,50.71,173172.0,42.7092,42.726,42.7008,42.7008,173172.0
2019-10-21 12:20:00,50.71,50.74,50.7,50.73,209845.0,42.7008,42.726,42.6923,42.7176,209845.0
2019-10-21 12:25:00,50.74,50.74,50.73,50.73,33098.0,42.726,42.726,42.7176,42.7176,33098.0
2019-10-21 12:30:00,50.74,50.75,50.73,50.73,74159.0,42.726,42.7344,42.7176,42.7176,74159.0
2019-10-21 12:35:00,50.73,50.74,50.72,50.73,32955.0,42.7176,42.726,42.7092,42.7176,32955.0
2019-10-21 12:40:00,50.73,50.74,50.73,50.73,57188.0,42.7176,42.726,42.7176,42.7176,57188.0
2019-10-21 12:45:00,50.74,50.75,50.73,50.73,15457.0,42.726,42.7344,42.7176,42.7176,15457.0
2019-10-21 12:50:00,50.73,50.76,50.73,50.75,128129.0,42.7176,42.7429,42.7176,42.7344,128129.0
2019-10-21 12:55:00,50.75,50.75,50.73,50.73,51391.0,42.7344,42.7344,42.7176,42.7176,51391.0
2019-10-21 13:00:00,50.74,50.75,50.73,50.73,23473.0,42.726,42.7344,42.7176,42.7176,23473.0
2019-10-21 13:05:00,50.74,50.74,50.72,50.72,42891.0,42.726,42.726,42.7092,42.7092,42891.0
2019-10-21 13:10:00,50.73,50.73,50.71,50.73,25871.0,42.7176,42.7176,42.7008,42.7176,25871.0
2019-10-21 13:15:00,50.73,50.74,50.72,50.73,28285.0,42.7176,42.726,42.7092,42.7176,28285.0
2019-10-21 13:20:00,50.73,50.73,50.71,50.72,16947.0,42.7176,42.7176,42.7008,42.7092,16947.0
2019-10-21 13:25:00,50.72,50.73,50.7,50.72,38764.0,42.7092,42.7176,42.6923,42.7092,38764.0
2019-10-21 13:30:00,50.72,50.72,50.71,50.71,15213.0,42.7092,42.7092,42.7008,42.7008,15213.0
2019-10-21 13:35:00,50.72,50.73,50.71,50.72,25856.0,42.7092,42.7176,42.7008,42.7092,25856.0
2019-10-21 13:40:00,50.72,50.72,50.7,50.72,57571.0,42.7092,42.7092,42.6923,42.7092,57571.0
2019-10-21 13:45:00,50.72,50.73,50.71,50.72,57979.0,42.7092,42.7176,42.7008,42.7092,57979.0
2019-10-21 13:50:00,50.71,50.73,50.71,50.73,37559.0,42.7008,42.7176,42.7008,42.7176,37559.0
2019-10-21 13:55:00,50.73,50.74,50.72,50.73,38400.0,42.7176,42.726,42.7092,42.7176,38400.0
2019-10-21 14:00:00,50.74,50.76,50.73,50.75,58886.0,42.726,42.7429,42.7176,42.7344,58886.0
2019-10-21 14:05:00,50.75,50.78,50.75,50.78,126827.0,42.7344,42.7597,42.7344,42.7597,126827.0
2019-10-21 14:10:00,50.78,50.78,50.75,50.76,47495.0,42.7597,42.7597,42.7344,42.7429,47495.0
2019-10-21 14:15:00,50.75,50.78,50.75,50.77,66886.0,42.7344,42.7597,42.7344,42.7513,66886.0
2019-10-21 14:20:00,50.76,50.78,50.76,50.77,38048.0,42.7429,42.7597,42.7429,42.7513,38048.0
2019-10-21 14:25:00,50.77,50.78,50.76,50.77,34204.0,42.7513,42.7597,42.7429,42.7513,34204.0
2019-10-21 14:30:00,50.77,50.78,50.75,50.76,54845.0,42.7513,42.7597,42.7344,42.7429,54845.0
2019-10-21 14:35:00,50.75,50.78,50.75,50.77,43419.0,42.7344,42.7597,42.7344,42.7513,43419.0
2019-10-21 14:40:00,50.77,50.77,50.75,50.75,41872.0,42.7513,42.7513,42.7344,42.7344,41872.0
2019-10-21 14:45:00,50.76,50.77,50.75,50.76,59543.0,42.7429,42.7513,42.7344,42.7429,59543.0
2019-10-21 14:50:00,50.76,50.78,50.74,50.78,51677.0,42.7429,42.7597,42.726,42.7597,51677.0
2019-10-21 14:55:00,50.77,50.78,50.77,50.78,25345.0,42.7513,42.7597,42.7513,42.7597,25345.0
2019-10-21 15:00:00,50.78,50.79,50.77,50.78,111740.0,42.7597,42.7681,42.7513,42.7597,111740.0
2019-10-21 15:05:00,50.77,50.78,50.76,50.76,52691.0,42.7513,42.7597,42.7429,42.7429,52691.0
2019-10-21 15:10:00,50.77,50.79,50.76,50.78,30858.0,42.7513,42.7681,42.7429,42.7597,30858.0
2019-10-21 15:15:00,50.79,50.79,50.78,50.79,41439.0,42.7681,42.7681,42.7597,42.7681,41439.0
2019-10-21 15:20:00,50.79,50.79,50.78,50.79,34409.0,42.7681,42.7681,42.7597,42.7681,34409.0
2019-10-21 15:25:00,50.79,50.81,50.78,50.81,693520.0,42.7681,42.785,42.7597,42.785,693520.0
2019-10-21 15:30:00,50.81,50.83,50.8,50.83,574398.0,42.785,42.8018,42.7765,42.8018,574398.0
2019-10-21 15:35:00,50.83,50.84,50.82,50.83,533583.0,42.8018,42.8102,42.7934,42.8018,533583.0
2019-10-21 15:40:00,50.84,50.86,50.83,50.86,877005.0,42.8102,42.8271,42.8018,42.8271,877005.0
2019-10-21 15:45:00,50.86,50.88,50.85,50.87,956378.0,42.8271,42.8439,42.8186,42.8355,956378.0
2019-10-21 15:50:00,50.87,50.9,50.86,50.89,1982573.0,42.8355,42.8607,42.8271,42.8523,1982573.0
2019-10-21 15:55:00,50.89,50.93,50.88,50.91,3159412.0,42.8523,42.886,42.8439,42.8692,3159412.0
2019-10-22 09:30:00,50.95,51.05,50.91,51.03,317952.0,42.9028,42.9871,42.8692,42.9702,317952.0
2019-10-22 09:35:00,51.04,51.04,51.0,51.02,99601.0,42.9786,42.9786,42.9449,42.9618,99601.0
2019-10-22 09:40:00,51.03,51.05,51.0,51.05,234377.0,42.9702,42.9871,42.9449,42.9871,234377.0
2019-10-22 09:45:00,51.05,51.09,51.02,51.03,309512.0,42.9871,43.0207,42.9618,42.9702,309512.0
2019-10-22 09:50:00,51.03,51.06,51.02,51.05,163307.0,42.9702,42.9955,42.9618,42.9871,163307.0
2019-10-22 09:55:00,51.05,51.06,51.04,51.05,168633.0,42.9871,42.9955,42.9786,42.9871,168633.0
2019-10-22 10:00:00,51.06,51.08,51.02,51.03,432156.0,42.9955,43.0123,42.9618,42.9702,432156.0
2019-10-22 10:05:00,51.03,51.06,51.02,51.05,176068.0,42.9702,42.9955,42.9618,42.9871,176068.0
2019-10-22 10:10:00,51.04,51.04,51.01,51.01,37932.0,42.9786,42.9786,42.9534,42.9534,37932.0
2019-10-22 10:15:00,51.02,51.03,51.0,51.02,57576.0,42.9618,42.9702,42.9449,42.9618,57576.0
2019-10-22 10:20:00,51.02,51.03,51.0,51.03,26610.0,42.9618,42.9702,42.9449,42.9702,26610.0
2019-10-22 10:25:00,51.03,51.04,51.01,51.03,122050.0,42.9702,42.9786,42.9534,42.9702,122050.0
2019-10-22 10:30:00,51.03,51.06,51.02,51.03,274166.0,42.9702,42.9955,42.9618,42.9702,274166.0
2019-10-22 10:35:00,51.03,51.04,51.02,51.04,31275.0,42.9702,42.9786,42.9618,42.9786,31275.0
2019-10-22 10:40:00,51.04,51.05,51.02,51.03,74533.0,42.9786,42.9871,42.9618,42.9702,74533.0
2019-10-22 10:45:00,51.03,51.04,51.02,51.03,61734.0,42.9702,42.9786,42.9618,42.9702,61734.0
2019-10-22 10:50:00,51.03,51.05,51.02,51.03,33018.0,42.9702,42.9871,42.9618,42.9702,33018.0
2019-10-22 10:55:00,51.03,51.06,51.01,51.04,293944.0,42.9702,42.9955,42.9534,42.9786,293944.0
2019-10-22 11:00:00,51.04,51.04,51.02,51.04,46884.0,42.9786,42.9786,42.9618,42.9786,46884.0
2019-10-22 11:05:00,51.04,51.07,51.03,51.04,64473.0,42.9786,43.0039,42.9702,42.9786,64473.0
2019-10-22 11:10:00,51.04,51.04,51.0,51.02,67045.0,42.9786,42.9786,42.9449,42.9618,67045.0
2019-10-22 11:15:00,51.02,51.05,51.01,51.05,426337.0,42.9618,42.9871,42.9534,42.9871,426337.0
2019-10-22 11:20:00,51.05,51.08,51.03,51.06,996783.0,42.9871,43.0123,42.9702,42.9955,996783.0
2019-10-22 11:25:00,51.05,51.07,51.02,51.03,207830.0,42.9871,43.0039,42.9618,42.9702,207830.0
2019-10-22 11:30:00,51.03,51.05,51.01,51.05,56416.0,42.9702,42.9871,42.9534,42.9871,56416.0
2019-10-22 11:35:00,51.05,51.08,51.04,51.08,109683.0,42.9871,43.0123,42.9786,43.0123,109683.0
2019-10-22 11:40:00,51.07,51.09,51.05,51.09,55225.0,43.0039,43.0207,42.9871,43.0207,55225.0
2019-10-22 11:45:00,51.08,51.1,51.06,51.07,39428.0,43.0123,43.0292,42.9955,43.0039,39428.0
2019-10-22 11:50:00,51.07,51.09,51.07,51.08,38518.0,43.0039,43.0207,43.0039,43.0123,38518.0
2019-10-22 11:55:00,51.07,51.08,51.04,51.05,48005.0,43.0039,43.0123,42.9786,42.9871,48005.0
2019-10-22 12:00:00,51.04,51.05,51.02,51.03,78198.0,42.9786,42.9871,42.9618,42.9702,78198.0
2019-10-22 12:05:00,51.03,51.06,51.02,51.05,63152.0,42.9702,42.9955,42.9618,42.9871,63152.0
2019-10-22 12:10:00,51.05,51.07,51.05,51.05,55530.0,42.9871,43.0039,42.9871,42.9871,55530.0
2019-10-22 12:15:00,51.05,51.07,51.05,51.07,60991.0,42.9871,43.0039,42.9871,43.0039,60991.0
2019-10-22 12:20:00,51.07,51.07,51.05,51.05,66218.0,43.0039,43.0039,42.9871,42.9871,66218.0
2019-10-22 12:25:00,51.05,51.07,51.04,51.07,52885.0,42.9871,43.0039,42.9786,43.0039,52885.0
2019-10-22 12:30:00,51.07,51.08,51.06,51.07,60871.0,43.0039,43.0123,42.9955,43.0039,60871.0
2019-10-22 12:35:00,51.06,51.07,51.06,51.07,19298.0,42.9955,43.0039,42.9955,43.0039,19298.0
2019-10-22 12:40:00,51.07,51.1,51.06,51.09,71827.0,43.0039,43.0292,42.9955,43.0207,71827.0
2019-10-22 12:45:00,51.09,51.1,51.08,51.09,45728.0,43.0207,43.0292,43.0123,43.0207,45728.0
2019-10-22 12:50:00,51.09,51.09,51.07,51.08,67900.0,43.0207,43.0207,43.0039,43.0123,67900.0
2019-10-22 12:55:00,51.09,51.1,51.07,51.1,43594.0,43.0207,43.0292,43.0039,43.0292,43594.0
2019-10-22 13:00:00,51.1,51.11,51.06,51.07,54981.0,43.0292,43.0376,42.9955,43.0039,54981.0
2019-10-22 13:05:00,51.07,51.08,51.06,51.07,26145.0,43.0039,43.0123,42.9955,43.0039,26145.0
2019-10-22 13:10:00,51.07,51.07,51.05,51.05,85510.0,43.0039,43.0039,42.9871,42.9871,85510.0
2019-10-22 13:15:00,51.06,51.07,51.05,51.05,49280.0,42.9955,43.0039,42.9871,42.9871,49280.0
2019-10-22 13:20:00,51.06,51.07,51.06,51.06,46001.0,42.9955,43.0039,42.9955,42.9955,46001.0
2019-10-22 13:25:00,51.06,51.07,51.06,51.06,24328.0,42.9955,43.0039,42.9955,42.9955,24328.0
2019-10-22 13:30:00,51.07,51.11,51.06,51.09,300798.0,43.0039,43.0376,42.9955,43.0207,300798.0
2019-10-22 13:35:00,51.09,51.11,51.08,51.11,101740.0,43.0207,43.0376,43.0123,43.0376,101740.0
2019-10-22 13:40:00,51.11,51.12,51.1,51.1,133402.0,43.0376,43.046,43.0292,43.0292,133402.0
2019-10-22 13:45:00,51.1,51.11,51.08,51.09,129058.0,43.0292,43.0376,43.0123,43.0207,129058.0
2019-10-22 13:50:00,51.08,51.09,51.07,51.08,54090.0,43.0123,43.0207,43.0039,43.0123,54090.0
2019-10-22 13:55:00,51.08,51.08,51.06,51.07,87732.0,43.0123,43.0123,42.9955,43.0039,87732.0
2019-10-22 14:00:00,51.08,51.09,51.06,51.07,164745.0,43.0123,43.0207,42.9955,43.0039,164745.0
2019-10-22 14:05:00,51.07,51.08,51.06,51.08,56270.0,43.0039,43.0123,42.9955,43.0123,56270.0
2019-10-22 14:10:00,51.08,51.08,51.06,51.08,62266.0,43.0123,43.0123,42.9955,43.0123,62266.0
2019-10-22 14:15:00,51.08,51.08,51.06,51.07,75466.0,43.0123,43.0123,42.9955,43.0039,75466.0
2019-10-22 14:20:00,51.07,51.08,51.03,51.04,218724.0,43.0039,43.0123,42.9702,42.9786,218724.0
2019-10-22 14:25:00,51.04,51.06,51.0,51.05,151600.0,42.9786,42.9955,42.9449,42.9871,151600.0
2019-10-22 14:30:00,51.06,51.07,50.95,50.97,319564.0,42.9955,43.0039,42.9028,42.9197,319564.0
2019-10-22 14:35:00,50.97,51.01,50.96,51.0,154363.0,42.9197,42.9534,42.9113,42.9449,154363.0
2019-10-22 14:40:00,51.01,51.01,50.97,50.98,57405.0,42.9534,42.9534,42.9197,42.9281,57405.0
2019-10-22 14:45:00,50.98,50.99,50.95,50.96,66245.0,42.9281,42.9365,42.9028,42.9113,66245.0
2019-10-22 14:50:00,50.96,50.96,50.91,50.95,57154.0,42.9113,42.9113,42.8692,42.9028,57154.0
2019-10-22 14:55:00,50.95,50.98,50.94,50.96,82421.0,42.9028,42.9281,42.8944,42.9113,82421.0
2019-10-22 15:00:00,50.96,50.97,50.92,50.93,68155.0,42.9113,42.9197,42.8776,42.886,68155.0
2019-10-22 15:05:00,50.93,50.95,50.92,50.95,65240.0,42.886,42.9028,42.8776,42.9028,65240.0
2019-10-22 15:10:00,50.95,50.96,50.93,50.96,70715.0,42.9028,42.9113,42.886,42.9113,70715.0
2019-10-22 15:15:00,50.95,50.97,50.91,50.93,416823.0,42.9028,42.9197,42.8692,42.886,416823.0
2019-10-22 15:20:00,50.93,50.96,50.92,50.96,87325.0,42.886,42.9113,42.8776,42.9113,87325.0
2019-10-22 15:25:00,50.96,50.98,50.95,50.96,96104.0,42.9113,42.9281,42.9028,42.9113,96104.0
2019-10-22 15:30:00,50.97,50.98,50.95,50.96,61727.0,42.9197,42.9281,42.9028,42.9113,61727.0
2019-10-22 15:35:00,50.96,50.97,50.94,50.95,73030.0,42.9113,42.9197,42.8944,42.9028,73030.0
2019-10-22 15:40:00,50.95,50.95,50.92,50.93,125627.0,42.9028,42.9028,42.8776,42.886,125627.0
2019-10-22 15:45:00,50.93,50.93,50.9,50.91,262798.0,42.886,42.886,42.8607,42.8692,262798.0
2019-10-22 15:50:00,50.92,50.93,50.9,50.93,233225.0,42.8776,42.886,42.8607,42.886,233225.0
2019-10-22 15:55:00,50.93,50.97,50.92,50.97,561392.0,42.886,42.9197,42.8776,42.9197,561392.0
2019-10-23 09:30:00,50.76,50.81,50.74,50.8,87376.0,42.7429,42.785,42.726,42.7765,87376.0
2019-10-23 09:35:00,50.79,50.85,50.77,50.84,181337.0,42.7681,42.8186,42.7513,42.8102,181337.0
2019-10-23 09:40:00,50.84,50.89,50.83,50.88,212495.0,42.8102,42.8523,42.8018,42.8439,212495.0
2019-10-23 09:45:00,50.88,50.91,50.88,50.9,73223.0,42.8439,42.8692,42.8439,42.8607,73223.0
2019-10-23 09:50:00,50.89,50.91,50.88,50.89,53353.0,42.8523,42.8692,42.8439,42.8523,53353.0
2019-10-23 09:55:00,50.88,50.9,50.87,50.9,67358.0,42.8439,42.8607,42.8355,42.8607,67358.0
2019-10-23 10:00:00,50.89,50.9,50.88,50.89,61087.0,42.8523,42.8607,42.8439,42.8523,61087.0
2019-10-23 10:05:00,50.9,50.91,50.86,50.86,91240.0,42.8607,42.8692,42.8271,42.8271,91240.0
2019-10-23 10:10:00,50.87,50.89,50.86,50.87,96716.0,42.8355,42.8523,42.8271,42.8355,96716.0
2019-10-23 10:15:00,50.87,50.88,50.83,50.85,73748.0,42.8355,42.8439,42.8018,42.8186,73748.0
2019-10-23 10:20:00,50.84,50.86,50.81,50.82,78796.0,42.8102,42.8271,42.785,42.7934,78796.0
2019-10-23 10:25:00,50.82,50.83,50.79,50.8,150047.0,42.7934,42.8018,42.7681,42.7765,150047.0
2019-10-23 10:30:00,50.81,50.83,50.76,50.78,513339.0,42.785,42.8018,42.7429,42.7597,513339.0
2019-10-23 10:35:00,50.78,50.79,50.76,50.77,91843.0,42.7597,42.7681,42.7429,42.7513,91843.0
2019-10-23 10:40:00,50.77,50.78,50.75,50.77,53356.0,42.7513,42.7597,42.7344,42.7513,53356.0
2019-10-23 10:45:00,50.78,50.81,50.77,50.81,96897.0,42.7597,42.785,42.7513,42.785,96897.0
2019-10-23 10:50:00,50.82,50.85,50.8,50.84,105867.0,42.7934,42.8186,42.7765,42.8102,105867.0
2019-10-23 10:55:00,50.84,50.86,50.82,50.84,208000.0,42.8102,42.8271,42.7934,42.8102,208000.0
2019-10-23 11:00:00,50.85,50.87,50.84,50.86,96663.0,42.8186,42.8355,42.8102,42.8271,96663.0
2019-10-23 11:05:00,50.86,50.87,50.85,50.85,80601.0,42.8271,42.8355,42.8186,42.8186,80601.0
2019-10-23 11:10:00,50.86,50.88,50.85,50.86,52455.0,42.8271,42.8439,42.8186,42.8271,52455.0
2019-10-23 11:15:00,50.86,50.9,50.86,50.87,82971.0,42.8271,42.8607,42.8271,42.8355,82971.0
2019-10-23 11:20:00,50.88,50.9,50.87,50.87,31960.0,42.8439,42.8607,42.8355,42.8355,31960.0
2019-10-23 11:25:00,50.86,50.9,50.86,50.88,34029.0,42.8271,42.8607,42.8271,42.8439,34029.0
2019-10-23 11:30:00,50.89,50.9,50.87,50.88,30473.0,42.8523,42.8607,42.8355,42.8439,30473.0
2019-10-23 11:35:00,50.88,50.89,50.86,50.89,34288.0,42.8439,42.8523,42.8271,42.8523,34288.0
2019-10-23 11:40:00,50.88,50.91,50.87,50.91,26497.0,42.8439,42.8692,42.8355,42.8692,26497.0
2019-10-23 11:45:00,50.9,50.92,50.9,50.9,49682.0,42.8607,42.8776,42.8607,42.8607,49682.0
2019-10-23 11:50:00,50.9,50.91,50.87,50.88,73294.0,42.8607,42.8692,42.8355,42.8439,73294.0
2019-10-23 11:55:00,50.89,50.89,50.86,50.87,28216.0,42.8523,42.8523,42.8271,42.8355,28216.0
2019-10-23 12:00:00,50.87,50.89,50.86,50.87,29079.0,42.8355,42.8523,42.8271,42.8355,29079.0
2019-10-23 12:05:00,50.88,50.88,50.85,50.85,73464.0,42.8439,42.8439,42.8186,42.8186,73464.0
2019-10-23 12:10:00,50.85,50.87,50.84,50.87,17858.0,42.8186,42.8355,42.8102,42.8355,17858.0
2019-10-23 12:15:00,50.86,50.87,50.85,50.86,11874.0,42.8271,42.8355,42.8186,42.8271,11874.0
2019-10-23 12:20:00,50.85,50.86,50.83,50.83,24422.0,42.8186,42.8271,42.8018,42.8018,24422.0
2019-10-23 12:25:00,50.84,50.85,50.82,50.84,24135.0,42.8102,42.8186,42.7934,42.8102,24135.0
2019-10-23 12:30:00,50.84,50.86,50.84,50.86,23132.0,42.8102,42.8271,42.8102,42.8271,23132.0
2019-10-23 12:35:00,50.86,50.89,50.85,50.89,49016.0,42.8271,42.8523,42.8186,42.8523,49016.0
2019-10-23 12:40:00,50.89,50.91,50.88,50.89,36144.0,42.8523,42.8692,42.8439,42.8523,36144.0
2019-10-23 12:45:00,50.9,50.9,50.88,50.88,24454.0,42.8607,42.8607,42.8439,42.8439,24454.0
2019-10-23 12:50:00,50.89,50.9,50.88,50.89,91604.0,42.8523,42.8607,42.8439,42.8523,91604.0
2019-10-23 12:55:00,50.89,50.92,50.89,50.91,95404.0,42.8523,42.8776,42.8523,42.8692,95404.0
2019-10-23 13:00:00,50.91,50.92,50.89,50.89,20395.0,42.8692,42.8776,42.8523,42.8523,20395.0
2019-10-23 13:05:00,50.9,50.91,50.89,50.9,58208.0,42.8607,42.8692,42.8523,42.8607,58208.0
2019-10-23 13:10:00,50.89,50.9,50.85,50.86,309974.0,42.8523,42.8607,42.8186,42.8271,309974.0
2019-10-23 13:15:00,50.86,50.88,50.86,50.87,80119.0,42.8271,42.8439,42.8271,42.8355,80119.0
2019-10-23 13:20:00,50.87,50.91,50.87,50.9,338379.0,42.8355,42.8692,42.8355,42.8607,338379.0
2019-10-23 13:25:00,50.9,50.9,50.89,50.9,87406.0,42.8607,42.8607,42.8523,42.8607,87406.0
2019-10-23 13:30:00,50.9,50.91,50.88,50.9,14553.0,42.8607,42.8692,42.8439,42.8607,14553.0
2019-10-23 13:35:00,50.9,50.91,50.89,50.89,101397.0,42.8607,42.8692,42.8523,42.8523,101397.0
2019-10-23 13:40:00,50.89,50.93,50.89,50.92,122774.0,42.8523,42.886,42.8523,42.8776,122774.0
2019-10-23 13:45:00,50.92,50.94,50.92,50.93,164823.0,42.8776,42.8944,42.8776,42.886,164823.0
2019-10-23 13:50:00,50.93,50.95,50.93,50.93,62198.0,42.886,42.9028,42.886,42.886,62198.0
2019-10-23 13:55:00,50.93,50.95,50.92,50.93,21516.0,42.886,42.9028,42.8776,42.886,21516.0
2019-10-23 14:00:00,50.92,50.93,50.9,50.91,27638.0,42.8776,42.886,42.8607,42.8692,27638.0
2019-10-23 14:05:00,50.92,50.93,50.9,50.93,26651.0,42.8776,42.886,42.8607,42.886,26651.0
2019-10-23 14:10:00,50.93,50.94,50.91,50.91,19137.0,42.886,42.8944,42.8692,42.8692,19137.0
2019-10-23 14:15:00,50.92,50.92,50.89,50.9,42111.0,42.8776,42.8776,42.8523,42.8607,42111.0
2019-10-23 14:20:00,50.9,50.92,50.89,50.9,69011.0,42.8607,42.8776,42.8523,42.8607,69011.0
2019-10-23 14:25:00,50.9,50.91,50.89,50.9,29133.0,42.8607,42.8692,42.8523,42.8607,29133.0
2019-10-23 14:30:00,50.9,50.91,50.89,50.9,49802.0,42.8607,42.8692,42.8523,42.8607,49802.0
2019-10-23 14:35:00,50.91,50.93,50.9,50.9,103941.0,42.8692,42.886,42.8607,42.8607,103941.0
2019-10-23 14:40:00,50.91,50.93,50.9,50.93,58648.0,42.8692,42.886,42.8607,42.886,58648.0
2019-10-23 14:45:00,50.92,50.94,50.91,50.94,56461.0,42.8776,42.8944,42.8692,42.8944,56461.0
2019-10-23 14:50:00,50.94,50.94,50.91,50.94,29531.0,42.8944,42.8944,42.8692,42.8944,29531.0
2019-10-23 14:55:00,50.94,50.96,50.94,50.96,53062.0,42.8944,42.9113,42.8944,42.9113,53062.0
2019-10-23 15:00:00,50.95,50.97,50.95,50.96,38487.0,42.9028,42.9197,42.9028,42.9113,38487.0
2019-10-23 15:05:00,50.96,50.98,50.95,50.97,19845.0,42.9113,42.9281,42.9028,42.9197,19845.0
2019-10-23 15:10:00,50.97,51.01,50.97,50.97,343042.0,42.9197,42.9534,42.9197,42.9197,343042.0
2019-10-23 15:15:00,50.97,50.99,50.97,50.97,78611.0,42.9197,42.9365,42.9197,42.9197,78611.0
2019-10-23 15:20:00,50.97,51.0,50.97,50.99,25926.0,42.9197,42.9449,42.9197,42.9365,25926.0
2019-10-23 15:25:00,50.99,51.0,50.98,51.0,21618.0,42.9365,42.9449,42.9281,42.9449,21618.0
2019-10-23 15:30:00,51.0,51.02,50.99,51.01,90997.0,42.9449,42.9618,42.9365,42.9534,90997.0
2019-10-23 15:35:00,51.01,51.03,51.01,51.01,149241.0,42.9534,42.9702,42.9534,42.9534,149241.0
2019-10-23 15:40:00,51.01,51.02,50.98,51.0,61698.0,42.9534,42.9618,42.9281,42.9449,61698.0
2019-10-23 15:45:00,51.0,51.01,50.98,50.99,61450.0,42.9449,42.9534,42.9281,42.9365,61450.0
2019-10-23 15:50:00,50.99,51.0,50.96,50.97,204783.0,42.9365,42.9449,42.9113,42.9197,204783.0
2019-10-23 15:55:00,50.97,50.99,50.96,50.98,380339.0,42.9197,42.9365,42.9113,42.9281,380339.0
2019-10-24 09:30:00,51.2,51.21,51.16,51.18,195159.0,43.1134,43.1218,43.0797,43.0965,195159.0
2019-10-24 09:35:00,51.17,51.18,51.13,51.14,271928.0,43.0881,43.0965,43.0544,43.0628,271928.0
2019-10-24 09:40:00,51.13,51.16,51.12,51.15,107057.0,43.0544,43.0797,43.046,43.0713,107057.0
2019-10-24 09:45:00,51.16,51.16,51.07,51.07,276381.0,43.0797,43.0797,43.0039,43.0039,276381.0
2019-10-24 09:50:00,51.07,51.08,51.04,51.05,445865.0,43.0039,43.0123,42.9786,42.9871,445865.0
2019-10-24 09:55:00,51.05,51.06,51.02,51.05,189789.0,42.9871,42.9955,42.9618,42.9871,189789.0
2019-10-24 10:00:00,51.05,51.08,51.03,51.05,198879.0,42.9871,43.0123,42.9702,42.9871,198879.0
2019-10-24 10:05:00,51.04,51.06,51.03,51.04,99074.0,42.9786,42.9955,42.9702,42.9786,99074.0
2019-10-24 10:10:00,51.04,51.04,50.99,51.0,162164.0,42.9786,42.9786,42.9365,42.9449,162164.0
2019-10-24 10:15:00,51.01,51.04,51.0,51.02,145432.0,42.9534,42.9786,42.9449,42.9618,145432.0
2019-10-24 10:20:00,51.02,51.08,51.02,51.07,115602.0,42.9618,43.0123,42.9618,43.0039,115602.0
2019-10-24 10:25:00,51.07,51.09,51.06,51.08,58808.0,43.0039,43.0207,42.9955,43.0123,58808.0
2019-10-24 10:30:00,51.08,51.08,51.04,51.06,59192.0,43.0123,43.0123,42.9786,42.9955,59192.0
2019-10-24 10:35:00,51.07,51.1,51.07,51.1,48346.0,43.0039,43.0292,43.0039,43.0292,48346.0
2019-10-24 10:40:00,51.1,51.11,51.07,51.08,69171.0,43.0292,43.0376,43.0039,43.0123,69171.0
2019-10-24 10:45:00,51.09,51.09,51.07,51.08,51894.0,43.0207,43.0207,43.0039,43.0123,51894.0
2019-10-24 10:50:00,51.08,51.08,51.06,51.07,53927.0,43.0123,43.0123,42.9955,43.0039,53927.0
2019-10-24 10:55:00,51.08,51.09,51.05,51.09,101467.0,43.0123,43.0207,42.9871,43.0207,101467.0
2019-10-24 11:00:00,51.09,51.11,51.06,51.07,75645.0,43.0207,43.0376,42.9955,43.0039,75645.0
2019-10-24 11:05:00,51.07,51.12,51.06,51.11,65680.0,43.0039,43.046,42.9955,43.0376,65680.0
2019-10-24 11:10:00,51.11,51.14,51.09,51.11,93434.0,43.0376,43.0628,43.0207,43.0376,93434.0
2019-10-24 11:15:00,51.11,51.13,51.1,51.11,39399.0,43.0376,43.0544,43.0292,43.0376,39399.0
2019-10-24 11:20:00,51.11,51.13,51.09,51.12,81092.0,43.0376,43.0544,43.0207,43.046,81092.0
2019-10-24 11:25:00,51.11,51.14,51.1,51.13,102603.0,43.0376,43.0628,43.0292,43.0544,102603.0
2019-10-24 11:30:00,51.14,51.15,51.13,51.14,152671.0,43.0628,43.0713,43.0544,43.0628,152671.0
2019-10-24 11:35:00,51.14,51.15,51.09,51.1,68989.0,43.0628,43.0713,43.0207,43.0292,68989.0
2019-10-24 11:40:00,51.1,51.11,51.08,51.09,126077.0,43.0292,43.0376,43.0123,43.0207,126077.0
2019-10-24 11:45:00,51.09,51.09,51.07,51.07,36584.0,43.0207,43.0207,43.0039,43.0039,36584.0
2019-10-24 11:50:00,51.08,51.12,51.06,51.11,539107.0,43.0123,43.046,42.9955,43.0376,539107.0
2019-10-24 11:55:00,51.11,51.12,51.09,51.12,53256.0,43.0376,43.046,43.0207,43.046,53256.0
2019-10-24 12:00:00,51.12,51.13,51.1,51.11,38573.0,43.046,43.0544,43.0292,43.0376,38573.0
2019-10-24 12:05:00,51.11,51.11,51.02,51.03,256023.0,43.0376,43.0376,42.9618,42.9702,256023.0
2019-10-24 12:10:00,51.03,51.03,50.98,51.0,297959.0,42.9702,42.9702,42.9281,42.9449,297959.0
2019-10-24 12:15:00,51.0,51.01,50.96,50.99,97718.0,42.9449,42.9534,42.9113,42.9365,97718.0
2019-10-24 12:20:00,50.99,51.0,50.97,51.0,41093.0,42.9365,42.9449,42.9197,42.9449,41093.0
2019-10-24 12:25:00,51.0,51.04,50.99,51.04,57925.0,42.9449,42.9786,42.9365,42.9786,57925.0
2019-10-24 12:30:00,51.03,51.04,51.02,51.04,84418.0,42.9702,42.9786,42.9618,42.9786,84418.0
2019-10-24 12:35:00,51.04,51.05,51.02,51.04,58157.0,42.9786,42.9871,42.9618,42.9786,58157.0
2019-10-24 12:40:00,51.04,51.05,51.01,51.02,52339.0,42.9786,42.9871,42.9534,42.9618,52339.0
2019-10-24 12:45:00,51.03,51.06,51.01,51.05,104459.0,42.9702,42.9955,42.9534,42.9871,104459.0
2019-10-24 12:50:00,51.05,51.06,51.03,51.05,42225.0,42.9871,42.9955,42.9702,42.9871,42225.0
2019-10-24 12:55:00,51.06,51.07,51.04,51.05,50253.0,42.9955,43.0039,42.9786,42.9871,50253.0
2019-10-24 13:00:00,51.05,51.07,51.04,51.04,84131.0,42.9871,43.0039,42.9786,42.9786,84131.0
2019-10-24 13:05:00,51.05,51.06,51.03,51.03,88172.0,42.9871,42.9955,42.9702,42.9702,88172.0
2019-10-24 13:10:00,51.03,51.05,51.03,51.05,26555.0,42.9702,42.9871,42.9702,42.9871,26555.0
2019-10-24 13:15:00,51.05,51.05,51.03,51.04,32123.0,42.9871,42.9871,42.9702,42.9786,32123.0
2019-10-24 13:20:00,51.04,51.04,51.03,51.04,36952.0,42.9786,42.9786,42.9702,42.9786,36952.0
2019-10-24 13:25:00,51.03,51.05,51.03,51.05,57853.0,42.9702,42.9871,42.9702,42.9871,57853.0
2019-10-24 13:30:00,51.05,51.05,51.01,51.03,64228.0,42.9871,42.9871,42.9534,42.9702,64228.0
2019-10-24 13:35:00,51.03,51.04,51.02,51.04,58291.0,42.9702,42.9786,42.9618,42.9786,58291.0
2019-10-24 13:40:00,51.04,51.06,51.03,51.05,48863.0,42.9786,42.9955,42.9702,42.9871,48863.0
2019-10-24 13:45:00,51.05,51.06,51.04,51.05,56018.0,42.9871,42.9955,42.9786,42.9871,56018.0
2019-10-24 13:50:00,51.05,51.06,51.03,51.04,60767.0,42.9871,42.9955,42.9702,42.9786,60767.0
2019-10-24 13:55:00,51.04,51.04,51.02,51.03,82932.0,42.9786,42.9786,42.9618,42.9702,82932.0
2019-10-24 14:00:00,51.03,51.06,51.01,51.02,231952.0,42.9702,42.9955,42.9534,42.9618,231952.0
2019-10-24 14:05:00,51.03,51.03,50.99,51.02,227747.0,42.9702,42.9702,42.9365,42.9618,227747.0
2019-10-24 14:10:00,51.01,51.04,51.01,51.04,72595.0,42.9534,42.9786,42.9534,42.9786,72595.0
2019-10-24 14:15:00,51.03,51.04,51.02,51.04,42079.0,42.9702,42.9786,42.9618,42.9786,42079.0
2019-10-24 14:20:00,51.04,51.04,51.0,51.01,117844.0,42.9786,42.9786,42.9449,42.9534,117844.0
2019-10-24 14:25:00,51.01,51.01,50.99,51.01,40645.0,42.9534,42.9534,42.9365,42.9534,40645.0
2019-10-24 14:30:00,51.01,51.03,51.0,51.03,125596.0,42.9534,42.9702,42.9449,42.9702,125596.0
2019-10-24 14:35:00,51.03,51.03,51.01,51.01,38211.0,42.9702,42.9702,42.9534,42.9534,38211.0
2019-10-24 14:40:00,51.01,51.03,51.0,51.01,90373.0,42.9534,42.9702,42.9449,42.9534,90373.0
2019-10-24 14:45:00,51.02,51.03,51.0,51.01,57466.0,42.9618,42.9702,42.9449,42.9534,57466.0
2019-10-24 14:50:00,51.01,51.01,51.0,51.01,41478.0,42.9534,42.9534,42.9449,42.9534,41478.0
2019-10-24 14:55:00,51.01,51.02,51.0,51.01,79968.0,42.9534,42.9618,42.9449,42.9534,79968.0
2019-10-24 15:00:00,51.01,51.03,51.0,51.02,81321.0,42.9534,42.9702,42.9449,42.9618,81321.0
2019-10-24 15:05:00,51.02,51.03,51.01,51.02,70288.0,42.9618,42.9702,42.9534,42.9618,70288.0
2019-10-24 15:10:00,51.02,51.03,51.01,51.02,49372.0,42.9618,42.9702,42.9534,42.9618,49372.0
2019-10-24 15:15:00,51.02,51.03,51.01,51.03,75393.0,42.9618,42.9702,42.9534,42.9702,75393.0
2019-10-24 15:20:00,51.03,51.04,51.02,51.03,53780.0,42.9702,42.9786,42.9618,42.9702,53780.0
2019-10-24 15:25:00,51.03,51.06,51.02,51.03,495386.0,42.9702,42.9955,42.9618,42.9702,495386.0
2019-10-24 15:30:00,51.03,51.04,51.02,51.03,102085.0,42.9702,42.9786,42.9618,42.9702,102085.0
2019-10-24 15:35:00,51.03,51.04,51.02,51.03,98799.0,42.9702,42.9786,42.9618,42.9702,98799.0
2019-10-24 15:40:00,51.03,51.05,51.02,51.04,83364.0,42.9702,42.9871,42.9618,42.9786,83364.0
2019-10-24 15:45:00,51.04,51.05,51.03,51.04,92249.0,42.9786,42.9871,42.9702,42.9786,92249.0
2019-10-24 15:50:00,51.04,51.06,51.03,51.04,188708.0,42.9786,42.9955,42.9702,42.9786,188708.0
2019-10-24 15:55:00,51.05,51.06,50.97,50.98,542380.0,42.9871,42.9955,42.9197,42.9281,542380.0
2019-10-25 09:30:00,50.96,51.05,50.95,51.05,163465.0,42.9113,42.9871,42.9028,42.9871,163465.0
2019-10-25 09:35:00,51.05,51.08,51.05,51.08,190830.0,42.9871,43.0123,42.9871,43.0123,190830.0
2019-10-25 09:40:00,51.08,51.08,51.05,51.07,147328.0,43.0123,43.0123,42.9871,43.0039,147328.0
2019-10-25 09:45:00,51.07,51.08,51.04,51.06,106372.0,43.0039,43.0123,42.9786,42.9955,106372.0
2019-10-25 09:50:00,51.07,51.09,51.07,51.07,135559.0,43.0039,43.0207,43.0039,43.0039,135559.0
2019-10-25 09:55:00,51.07,51.08,51.05,51.07,42306.0,43.0039,43.0123,42.9871,43.0039,42306.0
2019-10-25 10:00:00,51.06,51.09,51.04,51.06,65638.0,42.9955,43.0207,42.9786,42.9955,65638.0
2019-10-25 10:05:00,51.07,51.08,51.06,51.06,68138.0,43.0039,43.0123,42.9955,42.9955,68138.0
2019-10-25 10:10:00,51.07,51.09,51.06,51.08,123760.0,43.0039,43.0207,42.9955,43.0123,123760.0
2019-10-25 10:15:00,51.09,51.1,51.08,51.09,93483.0,43.0207,43.0292,43.0123,43.0207,93483.0
2019-10-25 10:20:00,51.09,51.12,51.07,51.12,33671.0,43.0207,43.046,43.0039,43.046,33671.0
2019-10-25 10:25:00,51.12,51.13,51.1,51.11,54343.0,43.046,43.0544,43.0292,43.0376,54343.0
2019-10-25 10:30:00,51.11,51.11,51.08,51.09,35837.0,43.0376,43.0376,43.0123,43.0207,35837.0
2019-10-25 10:35:00,51.09,51.11,51.08,51.1,18952.0,43.0207,43.0376,43.0123,43.0292,18952.0
2019-10-25 10:40:00,51.11,51.11,51.09,51.09,37346.0,43.0376,43.0376,43.0207,43.0207,37346.0
2019-10-25 10:45:00,51.09,51.14,51.07,51.13,159671.0,43.0207,43.0628,43.0039,43.0544,159671.0
2019-10-25 10:50:00,51.14,51.16,51.11,51.16,90828.0,43.0628,43.0797,43.0376,43.0797,90828.0
2019-10-25 10:55:00,51.16,51.18,51.15,51.18,103470.0,43.0797,43.0965,43.0713,43.0965,103470.0
2019-10-25 11:00:00,51.18,51.21,51.11,51.13,4057339.0,43.0965,43.1218,43.0376,43.0544,4057339.0
2019-10-25 11:05:00,51.14,51.18,51.13,51.15,171542.0,43.0628,43.0965,43.0544,43.0713,171542.0
2019-10-25 11:10:00,51.15,51.21,51.14,51.19,188132.0,43.0713,43.1218,43.0628,43.1049,188132.0
2019-10-25 11:15:00,51.19,51.21,51.18,51.2,126667.0,43.1049,43.1218,43.0965,43.1134,126667.0
2019-10-25 11:20:00,51.2,51.25,51.19,51.24,316556.0,43.1134,43.1555,43.1049,43.147,316556.0
2019-10-25 11:25:00,51.24,51.28,51.23,51.28,245695.0,43.147,43.1807,43.1386,43.1807,245695.0
2019-10-25 11:30:00,51.28,51.28,51.25,51.27,69945.0,43.1807,43.1807,43.1555,43.1723,69945.0
2019-10-25 11:35:00,51.28,51.29,51.27,51.29,50963.0,43.1807,43.1891,43.1723,43.1891,50963.0
2019-10-25 11:40:00,51.29,51.33,51.28,51.33,190315.0,43.1891,43.2228,43.1807,43.2228,190315.0
2019-10-25 11:45:00,51.32,51.34,51.3,51.3,80454.0,43.2144,43.2312,43.1976,43.1976,80454.0
2019-10-25 11:50:00,51.3,51.32,51.28,51.3,138867.0,43.1976,43.2144,43.1807,43.1976,138867.0
2019-10-25 11:55:00,51.3,51.31,51.27,51.27,113881.0,43.1976,43.206,43.1723,43.1723,113881.0
2019-10-25 12:00:00,51.28,51.29,51.26,51.27,119152.0,43.1807,43.1891,43.1639,43.1723,119152.0
2019-10-25 12:05:00,51.27,51.28,51.24,51.27,155240.0,43.1723,43.1807,43.147,43.1723,155240.0
2019-10-25 12:10:00,51.27,51.28,51.26,51.27,35059.0,43.1723,43.1807,43.1639,43.1723,35059.0
2019-10-25 12:15:00,51.27,51.28,51.25,51.28,130762.0,43.1723,43.1807,43.1555,43.1807,130762.0
2019-10-25 12:20:00,51.27,51.28,51.27,51.27,19224.0,43.1723,43.1807,43.1723,43.1723,19224.0
2019-10-25 12:25:00,51.28,51.28,51.26,51.28,26195.0,43.1807,43.1807,43.1639,43.1807,26195.0
2019-10-25 12:30:00,51.28,51.29,51.25,51.26,76642.0,43.1807,43.1891,43.1555,43.1639,76642.0
2019-10-25 12:35:00,51.26,51.27,51.25,51.25,23923.0,43.1639,43.1723,43.1555,43.1555,23923.0
2019-10-25 12:40:00,51.26,51.26,51.23,51.24,51714.0,43.1639,43.1639,43.1386,43.147,51714.0
2019-10-25 12:45:00,51.25,51.25,51.23,51.24,102348.0,43.1555,43.1555,43.1386,43.147,102348.0
2019-10-25 12:50:00,51.25,51.26,51.23,51.24,38195.0,43.1555,43.1639,43.1386,43.147,38195.0
2019-10-25 12:55:00,51.24,51.25,51.23,51.23,23344.0,43.147,43.1555,43.1386,43.1386,23344.0
2019-10-25 13:00:00,51.23,51.26,51.23,51.25,47112.0,43.1386,43.1639,43.1386,43.1555,47112.0
2019-10-25 13:05:00,51.25,51.27,51.25,51.26,61449.0,43.1555,43.1723,43.1555,43.1639,61449.0
2019-10-25 13:10:00,51.26,51.28,51.26,51.27,74695.0,43.1639,43.1807,43.1639,43.1723,74695.0
2019-10-25 13:15:00,51.26,51.28,51.26,51.27,53311.0,43.1639,43.1807,43.1639,43.1723,53311.0
2019-10-25 13:20:00,51.27,51.29,51.26,51.27,177135.0,43.1723,43.1891,43.1639,43.1723,177135.0
2019-10-25 13:25:00,51.26,51.3,51.26,51.29,141472.0,43.1639,43.1976,43.1639,43.1891,141472.0
2019-10-25 13:30:00,51.29,51.29,51.26,51.28,36589.0,43.1891,43.1891,43.1639,43.1807,36589.0
2019-10-25 13:35:00,51.27,51.28,51.26,51.27,9114.0,43.1723,43.1807,43.1639,43.1723,9114.0
2019-10-25 13:40:00,51.27,51.29,51.26,51.29,48569.0,43.1723,43.1891,43.1639,43.1891,48569.0
2019-10-25 13:45:00,51.29,51.3,51.27,51.29,41010.0,43.1891,43.1976,43.1723,43.1891,41010.0
2019-10-25 13:50:00,51.29,51.3,51.28,51.3,22850.0,43.1891,43.1976,43.1807,43.1976,22850.0
2019-10-25 13:55:00,51.3,51.3,51.28,51.29,18361.0,43.1976,43.1976,43.1807,43.1891,18361.0
2019-10-25 14:00:00,51.28,51.3,51.21,51.23,148165.0,43.1807,43.1976,43.1218,43.1386,148165.0
2019-10-25 14:05:00,51.23,51.24,51.21,51.23,46588.0,43.1386,43.147,43.1218,43.1386,46588.0
2019-10-25 14:10:00,51.22,51.26,51.21,51.26,37175.0,43.1302,43.1639,43.1218,43.1639,37175.0
2019-10-25 14:15:00,51.25,51.26,51.24,51.26,34129.0,43.1555,43.1639,43.147,43.1639,34129.0
2019-10-25 14:20:00,51.26,51.27,51.25,51.26,35724.0,43.1639,43.1723,43.1555,43.1639,35724.0
2019-10-25 14:25:00,51.27,51.27,51.25,51.26,101001.0,43.1723,43.1723,43.1555,43.1639,101001.0
2019-10-25 14:30:00,51.27,51.27,51.23,51.23,221733.0,43.1723,43.1723,43.1386,43.1386,221733.0
2019-10-25 14:35:00,51.23,51.25,51.22,51.23,114411.0,43.1386,43.1555,43.1302,43.1386,114411.0
2019-10-25 14:40:00,51.23,51.25,51.22,51.23,24714.0,43.1386,43.1555,43.1302,43.1386,24714.0
2019-10-25 14:45:00,51.23,51.25,51.23,51.24,19622.0,43.1386,43.1555,43.1386,43.147,19622.0
2019-10-25 14:50:00,51.25,51.25,51.24,51.25,45961.0,43.1555,43.1555,43.147,43.1555,45961.0
2019-10-25 14:55:00,51.25,51.27,51.25,51.26,26255.0,43.1555,43.1723,43.1555,43.1639,26255.0
2019-10-25 15:00:00,51.27,51.27,51.26,51.27,11792.0,43.1723,43.1723,43.1639,43.1723,11792.0
2019-10-25 15:05:00,51.27,51.27,51.25,51.25,32860.0,43.1723,43.1723,43.1555,43.1555,32860.0
2019-10-25 15:10:00,51.25,51.27,51.24,51.27,77765.0,43.1555,43.1723,43.147,43.1723,77765.0
2019-10-25 15:15:00,51.27,51.28,51.26,51.27,45193.0,43.1723,43.1807,43.1639,43.1723,45193.0
2019-10-25 15:20:00,51.27,51.29,51.27,51.29,32321.0,43.1723,43.1891,43.1723,43.1891,32321.0
2019-10-25 15:25:00,51.28,51.29,51.27,51.28,33012.0,43.1807,43.1891,43.1723,43.1807,33012.0
2019-10-25 15:30:00,51.28,51.31,51.27,51.3,93374.0,43.1807,43.206,43.1723,43.1976,93374.0
2019-10-25 15:35:00,51.3,51.31,51.29,51.3,59253.0,43.1976,43.206,43.1891,43.1976,59253.0
2019-10-25 15:40:00,51.3,51.31,51.3,51.31,24815.0,43.1976,43.206,43.1976,43.206,24815.0
2019-10-25 15:45:00,51.3,51.31,51.29,51.3,65780.0,43.1976,43.206,43.1891,43.1976,65780.0
2019-10-25 15:50:00,51.3,51.31,51.27,51.29,152044.0,43.1976,43.206,43.1723,43.1891,152044.0
2019-10-25 15:55:00,51.28,51.31,51.28,51.3,265033.0,43.1807,43.206,43.1807,43.1976,265033.0
2019-10-28 09:30:00,51.54,51.58,51.52,51.58,131546.0,43.3997,43.4333,43.3828,43.4333,131546.0
2019-10-28 09:35:00,51.59,51.6,51.57,51.59,86848.0,43.4418,43.4502,43.4249,43.4418,86848.0
2019-10-28 09:40:00,51.59,51.6,51.57,51.58,86639.0,43.4418,43.4502,43.4249,43.4333,86639.0
2019-10-28 09:45:00,51.58,51.6,51.58,51.6,16547.0,43.4333,43.4502,43.4333,43.4502,16547.0
2019-10-28 09:50:00,51.59,51.6,51.56,51.59,68060.0,43.4418,43.4502,43.4165,43.4418,68060.0
2019-10-28 09:55:00,51.6,51.6,51.57,51.59,40594.0,43.4502,43.4502,43.4249,43.4418,40594.0
2019-10-28 10:00:00,51.6,51.62,51.58,51.6,109020.0,43.4502,43.467,43.4333,43.4502,109020.0
2019-10-28 10:05:00,51.61,51.64,51.6,51.63,204002.0,43.4586,43.4839,43.4502,43.4754,204002.0
2019-10-28 10:10:00,51.62,51.64,51.62,51.63,13331.0,43.467,43.4839,43.467,43.4754,13331.0
2019-10-28 10:15:00,51.62,51.65,51.62,51.64,60626.0,43.467,43.4923,43.467,43.4839,60626.0
2019-10-28 10:20:00,51.63,51.65,51.63,51.64,40410.0,43.4754,43.4923,43.4754,43.4839,40410.0
2019-10-28 10:25:00,51.64,51.65,51.62,51.63,42160.0,43.4839,43.4923,43.467,43.4754,42160.0
2019-10-28 10:30:00,51.64,51.66,51.62,51.64,104370.0,43.4839,43.5007,43.467,43.4839,104370.0
2019-10-28 10:35:00,51.65,51.65,51.61,51.61,100510.0,43.4923,43.4923,43.4586,43.4586,100510.0
2019-10-28 10:40:00,51.61,51.65,51.61,51.64,71913.0,43.4586,43.4923,43.4586,43.4839,71913.0
2019-10-28 10:45:00,51.65,51.65,51.62,51.64,61430.0,43.4923,43.4923,43.467,43.4839,61430.0
2019-10-28 10:50:00,51.63,51.63,51.57,51.59,58721.0,43.4754,43.4754,43.4249,43.4418,58721.0
2019-10-28 10:55:00,51.59,51.6,51.57,51.58,54434.0,43.4418,43.4502,43.4249,43.4333,54434.0
2019-10-28 11:00:00,51.58,51.61,51.57,51.59,18582.0,43.4333,43.4586,43.4249,43.4418,18582.0
2019-10-28 11:05:00,51.59,51.6,51.58,51.58,98003.0,43.4418,43.4502,43.4333,43.4333,98003.0
2019-10-28 11:10:00,51.58,51.6,51.57,51.59,64082.0,43.4333,43.4502,43.4249,43.4418,64082.0
2019-10-28 11:15:00,51.58,51.6,51.57,51.59,71567.0,43.4333,43.4502,43.4249,43.4418,71567.0
2019-10-28 11:20:00,51.59,51.59,51.57,51.59,255607.0,43.4418,43.4418,43.4249,43.4418,255607.0
2019-10-28 11:25:00,51.59,51.6,51.57,51.6,48510.0,43.4418,43.4502,43.4249,43.4502,48510.0
2019-10-28 11:30:00,51.6,51.61,51.58,51.6,135710.0,43.4502,43.4586,43.4333,43.4502,135710.0
2019-10-28 11:35:00,51.6,51.63,51.58,51.59,3587576.0,43.4502,43.4754,43.4333,43.4418,3587576.0
2019-10-28 11:40:00,51.59,51.61,51.58,51.61,14985.0,43.4418,43.4586,43.4333,43.4586,14985.0
2019-10-28 11:45:00,51.61,51.62,51.59,51.61,55534.0,43.4586,43.467,43.4418,43.4586,55534.0
2019-10-28 11:50:00,51.61,51.62,51.59,51.61,119830.0,43.4586,43.467,43.4418,43.4586,119830.0
2019-10-28 11:55:00,51.61,51.63,51.6,51.63,137465.0,43.4586,43.4754,43.4502,43.4754,137465.0
2019-10-28 12:00:00,51.62,51.63,51.6,51.62,19277.0,43.467,43.4754,43.4502,43.467,19277.0
2019-10-28 12:05:00,51.62,51.63,51.61,51.62,17279.0,43.467,43.4754,43.4586,43.467,17279.0
2019-10-28 12:10:00,51.63,51.64,51.62,51.64,72445.0,43.4754,43.4839,43.467,43.4839,72445.0
2019-10-28 12:15:00,51.63,51.65,51.62,51.64,37753.0,43.4754,43.4923,43.467,43.4839,37753.0
2019-10-28 12:20:00,51.65,51.66,51.64,51.65,60704.0,43.4923,43.5007,43.4839,43.4923,60704.0
2019-10-28 12:25:00,51.65,51.67,51.64,51.66,45506.0,43.4923,43.5091,43.4839,43.5007,45506.0
2019-10-28 12:30:00,51.65,51.65,51.63,51.65,61354.0,43.4923,43.4923,43.4754,43.4923,61354.0
2019-10-28 12:35:00,51.65,51.66,51.64,51.65,243061.0,43.4923,43.5007,43.4839,43.4923,243061.0
2019-10-28 12:40:00,51.66,51.67,51.64,51.66,79266.0,43.5007,43.5091,43.4839,43.5007,79266.0
2019-10-28 12:45:00,51.66,51.68,51.65,51.67,151952.0,43.5007,43.5175,43.4923,43.5091,151952.0
2019-10-28 12:50:00,51.67,51.69,51.67,51.67,115685.0,43.5091,43.526,43.5091,43.5091,115685.0
2019-10-28 12:55:00,51.67,51.68,51.65,51.65,32041.0,43.5091,43.5175,43.4923,43.4923,32041.0
2019-10-28 13:00:00,51.65,51.67,51.65,51.67,27980.0,43.4923,43.5091,43.4923,43.5091,27980.0
2019-10-28 13:05:00,51.67,51.67,51.65,51.66,40263.0,43.5091,43.5091,43.4923,43.5007,40263.0
2019-10-28 13:10:00,51.66,51.69,51.66,51.69,22122.0,43.5007,43.526,43.5007,43.526,22122.0
2019-10-28 13:15:00,51.68,51.7,51.68,51.69,54585.0,43.5175,43.5344,43.5175,43.526,54585.0
2019-10-28 13:20:00,51.68,51.7,51.68,51.7,28169.0,43.5175,43.5344,43.5175,43.5344,28169.0
2019-10-28 13:25:00,51.7,51.71,51.69,51.7,87316.0,43.5344,43.5428,43.526,43.5344,87316.0
2019-10-28 13:30:00,51.71,51.71,51.7,51.71,24469.0,43.5428,43.5428,43.5344,43.5428,24469.0
2019-10-28 13:35:00,51.7,51.72,51.7,51.72,33777.0,43.5344,43.5512,43.5344,43.5512,33777.0
2019-10-28 13:40:00,51.73,51.73,51.7,51.71,158503.0,43.5597,43.5597,43.5344,43.5428,158503.0
2019-10-28 13:45:00,51.71,51.72,51.7,51.71,41122.0,43.5428,43.5512,43.5344,43.5428,41122.0
2019-10-28 13:50:00,51.72,51.73,51.71,51.73,30419.0,43.5512,43.5597,43.5428,43.5597,30419.0
2019-10-28 13:55:00,51.72,51.73,51.68,51.7,211991.0,43.5512,43.5597,43.5175,43.5344,211991.0
2019-10-28 14:00:00,51.71,51.71,51.68,51.7,78119.0,43.5428,43.5428,43.5175,43.5344,78119.0
2019-10-28 14:05:00,51.7,51.71,51.69,51.7,46010.0,43.5344,43.5428,43.526,43.5344,46010.0
2019-10-28 14:10:00,51.7,51.71,51.69,51.71,31160.0,43.5344,43.5428,43.526,43.5428,31160.0
2019-10-28 14:15:00,51.71,51.72,51.7,51.7,37970.0,43.5428,43.5512,43.5344,43.5344,37970.0
2019-10-28 14:20:00,51.71,51.71,51.7,51.7,34569.0,43.5428,43.5428,43.5344,43.5344,34569.0
2019-10-28 14:25:00,51.71,51.71,51.68,51.69,179486.0,43.5428,43.5428,43.5175,43.526,179486.0
2019-10-28 14:30:00,51.69,51.69,51.68,51.69,32283.0,43.526,43.526,43.5175,43.526,32283.0
2019-10-28 14:35:00,51.68,51.69,51.68,51.68,37074.0,43.5175,43.526,43.5175,43.5175,37074.0
2019-10-28 14:40:00,51.68,51.69,51.68,51.69,54785.0,43.5175,43.526,43.5175,43.526,54785.0
2019-10-28 14:45:00,51.69,51.7,51.68,51.68,99511.0,43.526,43.5344,43.5175,43.5175,99511.0
2019-10-28 14:50:00,51.69,51.7,51.68,51.7,16880.0,43.526,43.5344,43.5175,43.5344,16880.0
2019-10-28 14:55:00,51.69,51.7,51.68,51.69,32959.0,43.526,43.5344,43.5175,43.526,32959.0
2019-10-28 15:00:00,51.68,51.7,51.67,51.69,36588.0,43.5175,43.5344,43.5091,43.526,36588.0
2019-10-28 15:05:00,51.69,51.7,51.67,51.68,54189.0,43.526,43.5344,43.5091,43.5175,54189.0
2019-10-28 15:10:00,51.68,51.69,51.67,51.69,91520.0,43.5175,43.526,43.5091,43.526,91520.0
2019-10-28 15:15:00,51.69,51.69,51.68,51.68,97432.0,43.526,43.526,43.5175,43.5175,97432.0
2019-10-28 15:20:00,51.68,51.69,51.66,51.66,162298.0,43.5175,43.526,43.5007,43.5007,162298.0
2019-10-28 15:25:00,51.66,51.68,51.66,51.66,61506.0,43.5007,43.5175,43.5007,43.5007,61506.0
2019-10-28 15:30:00,51.66,51.66,51.64,51.65,239298.0,43.5007,43.5007,43.4839,43.4923,239298.0
2019-10-28 15:35:00,51.65,51.65,51.6,51.61,412187.0,43.4923,43.4923,43.4502,43.4586,412187.0
2019-10-28 15:40:00,51.61,51.62,51.6,51.61,308391.0,43.4586,43.467,43.4502,43.4586,308391.0
2019-10-28 15:45:00,51.61,51.62,51.59,51.61,414187.0,43.4586,43.467,43.4418,43.4586,414187.0
2019-10-28 15:50:00,51.61,51.62,51.59,51.61,326578.0,43.4586,43.467,43.4418,43.4586,326578.0
2019-10-28 15:55:00,51.61,51.63,51.59,51.62,528106.0,43.4586,43.4754,43.4418,43.467,528106.0
2019-10-29 09:30:00,51.34,51.37,51.3,51.34,198724.0,43.2312,43.2565,43.1976,43.2312,198724.0
2019-10-29 09:35:00,51.33,51.34,51.31,51.34,172867.0,43.2228,43.2312,43.206,43.2312,172867.0
2019-10-29 09:40:00,51.34,51.35,51.29,51.32,63215.0,43.2312,43.2397,43.1891,43.2144,63215.0
2019-10-29 09:45:00,51.33,51.34,51.3,51.31,87833.0,43.2228,43.2312,43.1976,43.206,87833.0
2019-10-29 09:50:00,51.33,51.35,51.32,51.33,106813.0,43.2228,43.2397,43.2144,43.2228,106813.0
2019-10-29 09:55:00,51.33,51.35,51.33,51.34,494682.0,43.2228,43.2397,43.2228,43.2312,494682.0
2019-10-29 10:00:00,51.33,51.35,51.32,51.32,93530.0,43.2228,43.2397,43.2144,43.2144,93530.0
2019-10-29 10:05:00,51.32,51.33,51.29,51.3,140630.0,43.2144,43.2228,43.1891,43.1976,140630.0
2019-10-29 10:10:00,51.31,51.35,51.3,51.34,261215.0,43.206,43.2397,43.1976,43.2312,261215.0
2019-10-29 10:15:00,51.34,51.34,51.31,51.34,102683.0,43.2312,43.2312,43.206,43.2312,102683.0
2019-10-29 10:20:00,51.33,51.37,51.33,51.37,99272.0,43.2228,43.2565,43.2228,43.2565,99272.0
2019-10-29 10:25:00,51.36,51.37,51.33,51.35,204762.0,43.2481,43.2565,43.2228,43.2397,204762.0
2019-10-29 10:30:00,51.36,51.39,51.33,51.38,211859.0,43.2481,43.2734,43.2228,43.2649,211859.0
2019-10-29 10:35:00,51.37,51.38,51.35,51.38,38543.0,43.2565,43.2649,43.2397,43.2649,38543.0
2019-10-29 10:40:00,51.37,51.42,51.37,51.41,156331.0,43.2565,43.2986,43.2565,43.2902,156331.0
2019-10-29 10:45:00,51.42,51.47,51.41,51.43,356546.0,43.2986,43.3407,43.2902,43.307,356546.0
2019-10-29 10:50:00,51.43,51.43,51.37,51.39,114181.0,43.307,43.307,43.2565,43.2734,114181.0
2019-10-29 10:55:00,51.39,51.42,51.38,51.41,66273.0,43.2734,43.2986,43.2649,43.2902,66273.0
2019-10-29 11:00:00,51.41,51.43,51.39,51.41,34286.0,43.2902,43.307,43.2734,43.2902,34286.0
2019-10-29 11:05:00,51.42,51.43,51.41,51.42,23449.0,43.2986,43.307,43.2902,43.2986,23449.0
2019-10-29 11:10:00,51.43,51.43,51.4,51.4,89574.0,43.307,43.307,43.2818,43.2818,89574.0
2019-10-29 11:15:00,51.41,51.43,51.39,51.39,92258.0,43.2902,43.307,43.2734,43.2734,92258.0
2019-10-29 11:20:00,51.41,51.41,51.36,51.36,71383.0,43.2902,43.2902,43.2481,43.2481,71383.0
2019-10-29 11:25:00,51.37,51.41,51.37,51.41,39548.0,43.2565,43.2902,43.2565,43.2902,39548.0
2019-10-29 11:30:00,51.4,51.42,51.39,51.41,138468.0,43.2818,43.2986,43.2734,43.2902,138468.0
2019-10-29 11:35:00,51.4,51.41,51.38,51.4,86035.0,43.2818,43.2902,43.2649,43.2818,86035.0
2019-10-29 11:40:00,51.4,51.41,51.38,51.4,40828.0,43.2818,43.2902,43.2649,43.2818,40828.0
2019-10-29 11:45:00,51.4,51.43,51.39,51.43,42700.0,43.2818,43.307,43.2734,43.307,42700.0
2019-10-29 11:50:00,51.42,51.46,51.41,51.46,28869.0,43.2986,43.3323,43.2902,43.3323,28869.0
2019-10-29 11:55:00,51.45,51.46,51.32,51.35,405835.0,43.3239,43.3323,43.2144,43.2397,405835.0
2019-10-29 12:00:00,51.34,51.39,51.3,51.35,624493.0,43.2312,43.2734,43.1976,43.2397,624493.0
2019-10-29 12:05:00,51.35,51.37,51.32,51.36,98765.0,43.2397,43.2565,43.2144,43.2481,98765.0
2019-10-29 12:10:00,51.36,51.36,51.34,51.34,93049.0,43.2481,43.2481,43.2312,43.2312,93049.0
2019-10-29 12:15:00,51.35,51.39,51.34,51.38,66764.0,43.2397,43.2734,43.2312,43.2649,66764.0
2019-10-29 12:20:00,51.37,51.39,51.36,51.38,33397.0,43.2565,43.2734,43.2481,43.2649,33397.0
2019-10-29 12:25:00,51.38,51.4,51.37,51.38,45814.0,43.2649,43.2818,43.2565,43.2649,45814.0
2019-10-29 12:30:00,51.38,51.39,51.36,51.38,34086.0,43.2649,43.2734,43.2481,43.2649,34086.0
2019-10-29 12:35:00,51.38,51.39,51.36,51.36,21686.0,43.2649,43.2734,43.2481,43.2481,21686.0
2019-10-29 12:40:00,51.37,51.38,51.35,51.38,24529.0,43.2565,43.2649,43.2397,43.2649,24529.0
2019-10-29 12:45:00,51.38,51.39,51.36,51.37,206288.0,43.2649,43.2734,43.2481,43.2565,206288.0
2019-10-29 12:50:00,51.36,51.38,51.36,51.37,24000.0,43.2481,43.2649,43.2481,43.2565,24000.0
2019-10-29 12:55:00,51.37,51.38,51.35,51.36,29957.0,43.2565,43.2649,43.2397,43.2481,29957.0
2019-10-29 13:00:00,51.36,51.38,51.36,51.37,28536.0,43.2481,43.2649,43.2481,43.2565,28536.0
2019-10-29 13:05:00,51.37,51.38,51.36,51.38,34819.0,43.2565,43.2649,43.2481,43.2649,34819.0
2019-10-29 13:10:00,51.38,51.39,51.36,51.37,40411.0,43.2649,43.2734,43.2481,43.2565,40411.0
2019-10-29 13:15:00,51.37,51.37,51.34,51.35,176514.0,43.2565,43.2565,43.2312,43.2397,176514.0
2019-10-29 13:20:00,51.35,51.35,51.34,51.35,200974.0,43.2397,43.2397,43.2312,43.2397,200974.0
2019-10-29 13:25:00,51.34,51.35,51.33,51.35,29507.0,43.2312,43.2397,43.2228,43.2397,29507.0
2019-10-29 13:30:00,51.35,51.36,51.34,51.36,22261.0,43.2397,43.2481,43.2312,43.2481,22261.0
2019-10-29 13:35:00,51.36,51.36,51.34,51.35,17271.0,43.2481,43.2481,43.2312,43.2397,17271.0
2019-10-29 13:40:00,51.36,51.36,51.34,51.35,70025.0,43.2481,43.2481,43.2312,43.2397,70025.0
2019-10-29 13:45:00,51.35,51.35,51.33,51.35,42971.0,43.2397,43.2397,43.2228,43.2397,42971.0
2019-10-29 13:50:00,51.35,51.35,51.33,51.35,59981.0,43.2397,43.2397,43.2228,43.2397,59981.0
2019-10-29 13:55:00,51.35,51.36,51.34,51.34,99511.0,43.2397,43.2481,43.2312,43.2312,99511.0
2019-10-29 14:00:00,51.34,51.34,51.32,51.33,35211.0,43.2312,43.2312,43.2144,43.2228,35211.0
2019-10-29 14:05:00,51.33,51.36,51.33,51.34,27468.0,43.2228,43.2481,43.2228,43.2312,27468.0
2019-10-29 14:10:00,51.35,51.36,51.34,51.36,27527.0,43.2397,43.2481,43.2312,43.2481,27527.0
2019-10-29 14:15:00,51.35,51.37,51.35,51.35,36530.0,43.2397,43.2565,43.2397,43.2397,36530.0
2019-10-29 14:20:00,51.36,51.37,51.35,51.36,42132.0,43.2481,43.2565,43.2397,43.2481,42132.0
2019-10-29 14:25:00,51.36,51.37,51.34,51.35,40629.0,43.2481,43.2565,43.2312,43.2397,40629.0
2019-10-29 14:30:00,51.35,51.35,51.34,51.35,181992.0,43.2397,43.2397,43.2312,43.2397,181992.0
2019-10-29 14:35:00,51.34,51.35,51.33,51.35,230545.0,43.2312,43.2397,43.2228,43.2397,230545.0
2019-10-29 14:40:00,51.35,51.35,51.3,51.3,105256.0,43.2397,43.2397,43.1976,43.1976,105256.0
2019-10-29 14:45:00,51.31,51.34,51.31,51.33,46816.0,43.206,43.2312,43.206,43.2228,46816.0
2019-10-29 14:50:00,51.33,51.35,51.33,51.34,42417.0,43.2228,43.2397,43.2228,43.2312,42417.0
2019-10-29 14:55:00,51.34,51.35,51.3,51.3,29431.0,43.2312,43.2397,43.1976,43.1976,29431.0
2019-10-29 15:00:00,51.3,51.33,51.3,51.32,73404.0,43.1976,43.2228,43.1976,43.2144,73404.0
2019-10-29 15:05:00,51.33,51.33,51.3,51.33,46197.0,43.2228,43.2228,43.1976,43.2228,46197.0
2019-10-29 15:10:00,51.33,51.34,51.32,51.33,72505.0,43.2228,43.2312,43.2144,43.2228,72505.0
2019-10-29 15:15:00,51.32,51.34,51.32,51.34,37392.0,43.2144,43.2312,43.2144,43.2312,37392.0
2019-10-29 15:20:00,51.33,51.34,51.31,51.33,49981.0,43.2228,43.2312,43.206,43.2228,49981.0
2019-10-29 15:25:00,51.33,51.34,51.3,51.31,167553.0,43.2228,43.2312,43.1976,43.206,167553.0
2019-10-29 15:30:00,51.31,51.31,51.29,51.3,400940.0,43.206,43.206,43.1891,43.1976,400940.0
2019-10-29 15:35:00,51.3,51.31,51.29,51.3,69475.0,43.1976,43.206,43.1891,43.1976,69475.0
2019-10-29 15:40:00,51.29,51.3,51.29,51.29,40339.0,43.1891,43.1976,43.1891,43.1891,40339.0
2019-10-29 15:45:00,51.3,51.31,51.28,51.3,138743.0,43.1976,43.206,43.1807,43.1976,138743.0
2019-10-29 15:50:00,51.3,51.32,51.29,51.3,146155.0,43.1976,43.2144,43.1891,43.1976,146155.0
2019-10-29 15:55:00,51.3,51.33,51.29,51.29,141274.0,43.1976,43.2228,43.1891,43.1891,141274.0
2019-10-30 09:30:00,51.18,51.18,51.09,51.1,212131.0,43.0965,43.0965,43.0207,43.0292,212131.0
2019-10-30 09:35:00,51.1,51.12,51.06,51.08,198982.0,43.0292,43.046,42.9955,43.0123,198982.0
2019-10-30 09:40:00,51.09,51.1,51.07,51.09,158161.0,43.0207,43.0292,43.0039,43.0207,158161.0
2019-10-30 09:45:00,51.09,51.13,51.08,51.12,122394.0,43.0207,43.0544,43.0123,43.046,122394.0
2019-10-30 09:50:00,51.12,51.17,51.12,51.16,36493.0,43.046,43.0881,43.046,43.0797,36493.0
2019-10-30 09:55:00,51.16,51.18,51.15,51.16,98087.0,43.0797,43.0965,43.0713,43.0797,98087.0
2019-10-30 10:00:00,51.16,51.17,51.02,51.12,808957.0,43.0797,43.0881,42.9618,43.046,808957.0
2019-10-30 10:05:00,51.12,51.16,51.1,51.14,173787.0,43.046,43.0797,43.0292,43.0628,173787.0
2019-10-30 10:10:00,51.15,51.18,51.15,51.17,61710.0,43.0713,43.0965,43.0713,43.0881,61710.0
2019-10-30 10:15:00,51.18,51.19,51.14,51.17,62201.0,43.0965,43.1049,43.0628,43.0881,62201.0
2019-10-30 10:20:00,51.18,51.19,51.15,51.16,72354.0,43.0965,43.1049,43.0713,43.0797,72354.0
2019-10-30 10:25:00,51.16,51.17,51.14,51.15,105740.0,43.0797,43.0881,43.0628,43.0713,105740.0
2019-10-30 10:30:00,51.14,51.15,51.11,51.12,68258.0,43.0628,43.0713,43.0376,43.046,68258.0
2019-10-30 10:35:00,51.12,51.17,51.11,51.17,66566.0,43.046,43.0881,43.0376,43.0881,66566.0
2019-10-30 10:40:00,51.16,51.17,51.14,51.14,62867.0,43.0797,43.0881,43.0628,43.0628,62867.0
2019-10-30 10:45:00,51.15,51.17,51.14,51.16,75092.0,43.0713,43.0881,43.0628,43.0797,75092.0
2019-10-30 10:50:00,51.16,51.18,51.15,51.18,94026.0,43.0797,43.0965,43.0713,43.0965,94026.0
2019-10-30 10:55:00,51.18,51.2,51.17,51.19,82069.0,43.0965,43.1134,43.0881,43.1049,82069.0
2019-10-30 11:00:00,51.19,51.2,51.18,51.19,78058.0,43.1049,43.1134,43.0965,43.1049,78058.0
2019-10-30 11:05:00,51.19,51.2,51.17,51.19,77386.0,43.1049,43.1134,43.0881,43.1049,77386.0
2019-10-30 11:10:00,51.19,51.22,51.18,51.2,123303.0,43.1049,43.1302,43.0965,43.1134,123303.0
2019-10-30 11:15:00,51.2,51.22,51.19,51.2,49360.0,43.1134,43.1302,43.1049,43.1134,49360.0
2019-10-30 11:20:00,51.21,51.21,51.17,51.17,45298.0,43.1218,43.1218,43.0881,43.0881,45298.0
2019-10-30 11:25:00,51.16,51.2,51.16,51.18,72843.0,43.0797,43.1134,43.0797,43.0965,72843.0
2019-10-30 11:30:00,51.19,51.21,51.18,51.2,30256.0,43.1049,43.1218,43.0965,43.1134,30256.0
2019-10-30 11:35:00,51.2,51.21,51.18,51.2,22574.0,43.1134,43.1218,43.0965,43.1134,22574.0
2019-10-30 11:40:00,51.2,51.2,51.17,51.17,42221.0,43.1134,43.1134,43.0881,43.0881,42221.0
2019-10-30 11:45:00,51.17,51.19,51.16,51.19,54224.0,43.0881,43.1049,43.0797,43.1049,54224.0
2019-10-30 11:50:00,51.19,51.21,51.19,51.21,47069.0,43.1049,43.1218,43.1049,43.1218,47069.0
2019-10-30 11:55:00,51.21,51.23,51.2,51.22,46685.0,43.1218,43.1386,43.1134,43.1302,46685.0
2019-10-30 12:00:00,51.22,51.23,51.21,51.22,76088.0,43.1302,43.1386,43.1218,43.1302,76088.0
2019-10-30 12:05:00,51.23,51.24,51.21,51.23,122443.0,43.1386,43.147,43.1218,43.1386,122443.0
2019-10-30 12:10:00,51.23,51.24,51.22,51.23,105321.0,43.1386,43.147,43.1302,43.1386,105321.0
2019-10-30 12:15:00,51.23,51.25,51.21,51.25,41573.0,43.1386,43.1555,43.1218,43.1555,41573.0
2019-10-30 12:20:00,51.25,51.27,51.24,51.27,18544.0,43.1555,43.1723,43.147,43.1723,18544.0
2019-10-30 12:25:00,51.27,51.28,51.26,51.28,52694.0,43.1723,43.1807,43.1639,43.1807,52694.0
2019-10-30 12:30:00,51.28,51.29,51.27,51.27,55022.0,43.1807,43.1891,43.1723,43.1723,55022.0
2019-10-30 12:35:00,51.27,51.28,51.25,51.25,58949.0,43.1723,43.1807,43.1555,43.1555,58949.0
2019-10-30 12:40:00,51.26,51.27,51.25,51.26,22202.0,43.1639,43.1723,43.1555,43.1639,22202.0
2019-10-30 12:45:00,51.26,51.26,51.24,51.24,19881.0,43.1639,43.1639,43.147,43.147,19881.0
2019-10-30 12:50:00,51.24,51.25,51.23,51.25,24348.0,43.147,43.1555,43.1386,43.1555,24348.0
2019-10-30 12:55:00,51.24,51.25,51.23,51.25,59070.0,43.147,43.1555,43.1386,43.1555,59070.0
2019-10-30 13:00:00,51.25,51.25,51.23,51.25,20480.0,43.1555,43.1555,43.1386,43.1555,20480.0
2019-10-30 13:05:00,51.25,51.25,51.23,51.24,40041.0,43.1555,43.1555,43.1386,43.147,40041.0
2019-10-30 13:10:00,51.23,51.25,51.23,51.24,19559.0,43.1386,43.1555,43.1386,43.147,19559.0
2019-10-30 13:15:00,51.25,51.26,51.23,51.23,61093.0,43.1555,43.1639,43.1386,43.1386,61093.0
2019-10-30 13:20:00,51.24,51.25,51.23,51.25,170032.0,43.147,43.1555,43.1386,43.1555,170032.0
2019-10-30 13:25:00,51.25,51.25,51.23,51.23,47011.0,43.1555,43.1555,43.1386,43.1386,47011.0
2019-10-30 13:30:00,51.23,51.24,51.22,51.23,26458.0,43.1386,43.147,43.1302,43.1386,26458.0
2019-10-30 13:35:00,51.23,51.23,51.2,51.21,17509.0,43.1386,43.1386,43.1134,43.1218,17509.0
2019-10-30 13:40:00,51.21,51.21,51.19,51.2,52850.0,43.1218,43.1218,43.1049,43.1134,52850.0
2019-10-30 13:45:00,51.21,51.24,51.18,51.19,214210.0,43.1218,43.147,43.0965,43.1049,214210.0
2019-10-30 13:50:00,51.18,51.2,51.18,51.19,67037.0,43.0965,43.1134,43.0965,43.1049,67037.0
2019-10-30 13:55:00,51.19,51.19,51.15,51.15,136517.0,43.1049,43.1049,43.0713,43.0713,136517.0
2019-10-30 14:00:00,51.15,51.17,51.01,51.15,464105.0,43.0713,43.0881,42.9534,43.0713,464105.0
2019-10-30 14:05:00,51.15,51.19,51.1,51.18,261649.0,43.0713,43.1049,43.0292,43.0965,261649.0
2019-10-30 14:10:00,51.19,51.23,51.18,51.23,229136.0,43.1049,43.1386,43.0965,43.1386,229136.0
2019-10-30 14:15:00,51.23,51.25,51.21,51.24,335058.0,43.1386,43.1555,43.1218,43.147,335058.0
2019-10-30 14:20:00,51.25,51.26,51.23,51.23,178999.0,43.1555,43.1639,43.1386,43.1386,178999.0
2019-10-30 14:25:00,51.23,51.27,51.23,51.26,336778.0,43.1386,43.1723,43.1386,43.1639,336778.0
2019-10-30 14:30:00,51.26,51.27,51.14,51.14,534175.0,43.1639,43.1723,43.0628,43.0628,534175.0
2019-10-30 14:35:00,51.14,51.18,51.07,51.09,617200.0,43.0628,43.0965,43.0039,43.0207,617200.0
2019-10-30 14:40:00,51.1,51.12,51.04,51.12,505801.0,43.0292,43.046,42.9786,43.046,505801.0
2019-10-30 14:45:00,51.11,51.18,51.11,51.18,219932.0,43.0376,43.0965,43.0376,43.0965,219932.0
2019-10-30 14:50:00,51.18,51.28,51.18,51.27,382940.0,43.0965,43.1807,43.0965,43.1723,382940.0
2019-10-30 14:55:00,51.27,51.36,51.27,51.35,502470.0,43.1723,43.2481,43.1723,43.2397,502470.0
2019-10-30 15:00:00,51.36,51.42,51.35,51.4,186897.0,43.2481,43.2986,43.2397,43.2818,186897.0
2019-10-30 15:05:00,51.39,51.43,51.39,51.43,110433.0,43.2734,43.307,43.2734,43.307,110433.0
2019-10-30 15:10:00,51.43,51.46,51.42,51.44,171702.0,43.307,43.3323,43.2986,43.3155,171702.0
2019-10-30 15:15:00,51.44,51.46,51.42,51.46,171181.0,43.3155,43.3323,43.2986,43.3323,171181.0
2019-10-30 15:20:00,51.46,51.53,51.45,51.52,458680.0,43.3323,43.3912,43.3239,43.3828,458680.0
2019-10-30 15:25:00,51.52,51.53,51.48,51.48,228458.0,43.3828,43.3912,43.3491,43.3491,228458.0
2019-10-30 15:30:00,51.49,51.52,51.49,51.51,201859.0,43.3576,43.3828,43.3576,43.3744,201859.0
2019-10-30 15:35:00,51.51,51.52,51.5,51.51,149722.0,43.3744,43.3828,43.366,43.3744,149722.0
2019-10-30 15:40:00,51.52,51.53,51.51,51.53,128562.0,43.3828,43.3912,43.3744,43.3912,128562.0
2019-10-30 15:45:00,51.53,51.55,51.51,51.52,337466.0,43.3912,43.4081,43.3744,43.3828,337466.0
2019-10-30 15:50:00,51.52,51.57,51.51,51.55,413794.0,43.3828,43.4249,43.3744,43.4081,413794.0
2019-10-30 15:55:00,51.55,51.56,51.53,51.55,633212.0,43.4081,43.4165,43.3912,43.4081,633212.0
2019-10-31 09:30:00,51.39,51.39,51.29,51.34,228923.0,43.2734,43.2734,43.1891,43.2312,228923.0
2019-10-31 09:35:00,51.34,51.35,51.28,51.28,254346.0,43.2312,43.2397,43.1807,43.1807,254346.0
2019-10-31 09:40:00,51.28,51.3,51.24,51.24,199534.0,43.1807,43.1976,43.147,43.147,199534.0
2019-10-31 09:45:00,51.25,51.27,51.19,51.19,338632.0,43.1555,43.1723,43.1049,43.1049,338632.0
2019-10-31 09:50:00,51.19,51.22,51.17,51.19,161105.0,43.1049,43.1302,43.0881,43.1049,161105.0
2019-10-31 09:55:00,51.19,51.2,51.17,51.17,271886.0,43.1049,43.1134,43.0881,43.0881,271886.0
2019-10-31 10:00:00,51.17,51.17,51.13,51.15,109764.0,43.0881,43.0881,43.0544,43.0713,109764.0
2019-10-31 10:05:00,51.15,51.16,51.11,51.14,137006.0,43.0713,43.0797,43.0376,43.0628,137006.0
2019-10-31 10:10:00,51.14,51.15,51.09,51.09,89141.0,43.0628,43.0713,43.0207,43.0207,89141.0
2019-10-31 10:15:00,51.09,51.12,51.09,51.11,80438.0,43.0207,43.046,43.0207,43.0376,80438.0
2019-10-31 10:20:00,51.1,51.1,51.04,51.05,307752.0,43.0292,43.0292,42.9786,42.9871,307752.0
2019-10-31 10:25:00,51.06,51.08,51.05,51.06,212691.0,42.9955,43.0123,42.9871,42.9955,212691.0
2019-10-31 10:30:00,51.05,51.05,51.01,51.03,93812.0,42.9871,42.9871,42.9534,42.9702,93812.0
2019-10-31 10:35:00,51.04,51.08,51.02,51.05,84582.0,42.9786,43.0123,42.9618,42.9871,84582.0
2019-10-31 10:40:00,51.06,51.1,51.04,51.1,157904.0,42.9955,43.0292,42.9786,43.0292,157904.0
2019-10-31 10:45:00,51.09,51.14,51.08,51.13,78921.0,43.0207,43.0628,43.0123,43.0544,78921.0
2019-10-31 10:50:00,51.14,51.17,51.13,51.17,75634.0,43.0628,43.0881,43.0544,43.0881,75634.0
2019-10-31 10:55:00,51.17,51.17,51.14,51.15,102631.0,43.0881,43.0881,43.0628,43.0713,102631.0
2019-10-31 11:00:00,51.15,51.17,51.14,51.16,49197.0,43.0713,43.0881,43.0628,43.0797,49197.0
2019-10-31 11:05:00,51.16,51.21,51.16,51.2,68539.0,43.0797,43.1218,43.0797,43.1134,68539.0
2019-10-31 11:10:00,51.2,51.21,51.18,51.2,126546.0,43.1134,43.1218,43.0965,43.1134,126546.0
2019-10-31 11:15:00,51.2,51.21,51.14,51.14,101827.0,43.1134,43.1218,43.0628,43.0628,101827.0
2019-10-31 11:20:00,51.14,51.16,51.12,51.14,133079.0,43.0628,43.0797,43.046,43.0628,133079.0
2019-10-31 11:25:00,51.15,51.16,51.11,51.13,94511.0,43.0713,43.0797,43.0376,43.0544,94511.0
2019-10-31 11:30:00,51.13,51.16,51.13,51.14,48379.0,43.0544,43.0797,43.0544,43.0628,48379.0
2019-10-31 11:35:00,51.14,51.15,51.11,51.15,63991.0,43.0628,43.0713,43.0376,43.0713,63991.0
2019-10-31 11:40:00,51.15,51.18,51.14,51.15,76815.0,43.0713,43.0965,43.0628,43.0713,76815.0
2019-10-31 11:45:00,51.14,51.16,51.12,51.14,98475.0,43.0628,43.0797,43.046,43.0628,98475.0
2019-10-31 11:50:00,51.14,51.16,51.11,51.14,121228.0,43.0628,43.0797,43.0376,43.0628,121228.0
2019-10-31 11:55:00,51.13,51.15,51.1,51.11,222344.0,43.0544,43.0713,43.0292,43.0376,222344.0
2019-10-31 12:00:00,51.11,51.12,51.05,51.06,238696.0,43.0376,43.046,42.9871,42.9955,238696.0
2019-10-31 12:05:00,51.06,51.07,51.05,51.06,152448.0,42.9955,43.0039,42.9871,42.9955,152448.0
2019-10-31 12:10:00,51.05,51.07,51.03,51.05,86788.0,42.9871,43.0039,42.9702,42.9871,86788.0
2019-10-31 12:15:00,51.05,51.05,51.02,51.02,118755.0,42.9871,42.9871,42.9618,42.9618,118755.0
2019-10-31 12:20:00,51.02,51.04,51.0,51.01,135900.0,42.9618,42.9786,42.9449,42.9534,135900.0
2019-10-31 12:25:00,51.02,51.06,51.01,51.04,115219.0,42.9618,42.9955,42.9534,42.9786,115219.0
2019-10-31 12:30:00,51.04,51.05,51.01,51.03,200254.0,42.9786,42.9871,42.9534,42.9702,200254.0
2019-10-31 12:35:00,51.03,51.05,51.01,51.03,35736.0,42.9702,42.9871,42.9534,42.9702,35736.0
2019-10-31 12:40:00,51.02,51.03,51.0,51.01,63393.0,42.9618,42.9702,42.9449,42.9534,63393.0
2019-10-31 12:45:00,51.01,51.02,50.99,51.0,37183.0,42.9534,42.9618,42.9365,42.9449,37183.0
2019-10-31 12:50:00,50.99,51.01,50.98,50.99,63140.0,42.9365,42.9534,42.9281,42.9365,63140.0
2019-10-31 12:55:00,50.99,51.01,50.98,51.01,39660.0,42.9365,42.9534,42.9281,42.9534,39660.0
2019-10-31 13:00:00,51.01,51.02,50.99,51.01,202995.0,42.9534,42.9618,42.9365,42.9534,202995.0
2019-10-31 13:05:00,51.0,51.02,50.98,51.01,780246.0,42.9449,42.9618,42.9281,42.9534,780246.0
2019-10-31 13:10:00,51.01,51.01,50.97,50.98,674193.0,42.9534,42.9534,42.9197,42.9281,674193.0
2019-10-31 13:15:00,50.98,51.0,50.96,50.98,312599.0,42.9281,42.9449,42.9113,42.9281,312599.0
2019-10-31 13:20:00,50.99,51.0,50.99,50.99,24294.0,42.9365,42.9449,42.9365,42.9365,24294.0
2019-10-31 13:25:00,51.0,51.0,50.98,51.0,31212.0,42.9449,42.9449,42.9281,42.9449,31212.0
2019-10-31 13:30:00,50.99,51.02,50.99,51.01,132050.0,42.9365,42.9618,42.9365,42.9534,132050.0
2019-10-31 13:35:00,51.02,51.03,51.0,51.02,89845.0,42.9618,42.9702,42.9449,42.9618,89845.0
2019-10-31 13:40:00,51.01,51.02,50.99,51.0,70087.0,42.9534,42.9618,42.9365,42.9449,70087.0
2019-10-31 13:45:00,51.0,51.02,50.99,50.99,68411.0,42.9449,42.9618,42.9365,42.9365,68411.0
2019-10-31 13:50:00,51.0,51.0,50.97,50.99,115038.0,42.9449,42.9449,42.9197,42.9365,115038.0
2019-10-31 13:55:00,50.99,51.02,50.99,51.0,107638.0,42.9365,42.9618,42.9365,42.9449,107638.0
2019-10-31 14:00:00,50.99,51.0,50.95,50.97,194832.0,42.9365,42.9449,42.9028,42.9197,194832.0
2019-10-31 14:05:00,50.97,50.99,50.96,50.98,87885.0,42.9197,42.9365,42.9113,42.9281,87885.0
2019-10-31 14:10:00,50.98,51.02,50.98,51.0,92065.0,42.9281,42.9618,42.9281,42.9449,92065.0
2019-10-31 14:15:00,50.99,51.0,50.98,50.98,125408.0,42.9365,42.9449,42.9281,42.9281,125408.0
2019-10-31 14:20:00,50.98,50.99,50.97,50.98,70063.0,42.9281,42.9365,42.9197,42.9281,70063.0
2019-10-31 14:25:00,50.98,51.01,50.97,51.0,214731.0,42.9281,42.9534,42.9197,42.9449,214731.0
2019-10-31 14:30:00,51.0,51.02,50.98,50.99,808238.0,42.9449,42.9618,42.9281,42.9365,808238.0
2019-10-31 14:35:00,50.99,51.0,50.97,50.97,89923.0,42.9365,42.9449,42.9197,42.9197,89923.0
2019-10-31 14:40:00,50.98,50.98,50.95,50.97,201633.0,42.9281,42.9281,42.9028,42.9197,201633.0
2019-10-31 14:45:00,50.96,50.97,50.92,50.96,110174.0,42.9113,42.9197,42.8776,42.9113,110174.0
2019-10-31 14:50:00,50.96,50.97,50.94,50.97,41007.0,42.9113,42.9197,42.8944,42.9197,41007.0
2019-10-31 14:55:00,50.97,50.98,50.95,50.98,99396.0,42.9197,42.9281,42.9028,42.9281,99396.0
2019-10-31 15:00:00,50.98,50.99,50.96,50.98,71211.0,42.9281,42.9365,42.9113,42.9281,71211.0
2019-10-31 15:05:00,50.98,51.01,50.98,50.99,886152.0,42.9281,42.9534,42.9281,42.9365,886152.0
2019-10-31 15:10:00,51.0,51.02,50.99,51.01,110372.0,42.9449,42.9618,42.9365,42.9534,110372.0
2019-10-31 15:15:00,51.01,51.03,51.01,51.01,88119.0,42.9534,42.9702,42.9534,42.9534,88119.0
2019-10-31 15:20:00,51.01,51.02,50.98,50.99,96041.0,42.9534,42.9618,42.9281,42.9365,96041.0
2019-10-31 15:25:00,50.99,51.02,50.97,50.97,222485.0,42.9365,42.9618,42.9197,42.9197,222485.0
2019-10-31 15:30:00,50.98,51.06,50.98,51.06,171035.0,42.9281,42.9955,42.9281,42.9955,171035.0
2019-10-31 15:35:00,51.05,51.07,51.04,51.04,98104.0,42.9871,43.0039,42.9786,42.9786,98104.0
2019-10-31 15:40:00,51.04,51.05,51.03,51.03,100734.0,42.9786,42.9871,42.9702,42.9702,100734.0
2019-10-31 15:45:00,51.03,51.03,51.01,51.02,142557.0,42.9702,42.9702,42.9534,42.9618,142557.0
2019-10-31 15:50:00,51.02,51.12,51.01,51.12,468391.0,42.9618,43.046,42.9534,43.046,468391.0
2019-10-31 15:55:00,51.12,51.19,51.11,51.18,1054378.0,43.046,43.1049,43.0376,43.0965,1054378.0
2019-11-01 09:30:00,51.72,51.75,51.69,51.71,373123.0,43.5512,43.5765,43.526,43.5428,373123.0
2019-11-01 09:35:00,51.71,51.73,51.68,51.7,212231.0,43.5428,43.5597,43.5175,43.5344,212231.0
2019-11-01 09:40:00,51.71,51.72,51.68,51.71,94768.0,43.5428,43.5512,43.5175,43.5428,94768.0
2019-11-01 09:45:00,51.71,51.75,51.71,51.73,46067.0,43.5428,43.5765,43.5428,43.5597,46067.0
2019-11-01 09:50:00,51.73,51.78,51.73,51.76,95807.0,43.5597,43.6018,43.5597,43.5849,95807.0
2019-11-01 09:55:00,51.76,51.76,51.72,51.75,142749.0,43.5849,43.5849,43.5512,43.5765,142749.0
2019-11-01 10:00:00,51.74,51.88,51.68,51.87,408962.0,43.5681,43.686,43.5175,43.6775,408962.0
2019-11-01 10:05:00,51.88,51.9,51.86,51.89,93995.0,43.686,43.7028,43.6691,43.6944,93995.0
2019-11-01 10:10:00,51.89,51.93,51.89,51.92,101456.0,43.6944,43.7281,43.6944,43.7196,101456.0
2019-11-01 10:15:00,51.93,51.93,51.89,51.9,56345.0,43.7281,43.7281,43.6944,43.7028,56345.0
2019-11-01 10:20:00,51.9,51.91,51.88,51.9,247059.0,43.7028,43.7112,43.686,43.7028,247059.0
2019-11-01 10:25:00,51.9,51.91,51.85,51.87,48679.0,43.7028,43.7112,43.6607,43.6775,48679.0
2019-11-01 10:30:00,51.87,51.89,51.86,51.88,154058.0,43.6775,43.6944,43.6691,43.686,154058.0
2019-11-01 10:35:00,51.88,51.88,51.82,51.83,170958.0,43.686,43.686,43.6354,43.6439,170958.0
2019-11-01 10:40:00,51.83,51.85,51.81,51.84,102211.0,43.6439,43.6607,43.627,43.6523,102211.0
2019-11-01 10:45:00,51.85,51.87,51.83,51.85,51173.0,43.6607,43.6775,43.6439,43.6607,51173.0
2019-11-01 10:50:00,51.85,51.9,51.84,51.89,35579.0,43.6607,43.7028,43.6523,43.6944,35579.0
2019-11-01 10:55:00,51.89,51.89,51.85,51.87,210596.0,43.6944,43.6944,43.6607,43.6775,210596.0
2019-11-01 11:00:00,51.87,51.89,51.85,51.86,66890.0,43.6775,43.6944,43.6607,43.6691,66890.0
2019-11-01 11:05:00,51.87,51.92,51.87,51.91,52280.0,43.6775,43.7196,43.6775,43.7112,52280.0
2019-11-01 11:10:00,51.91,51.91,51.88,51.89,28792.0,43.7112,43.7112,43.686,43.6944,28792.0
2019-11-01 11:15:00,51.89,51.89,51.86,51.87,63891.0,43.6944,43.6944,43.6691,43.6775,63891.0
2019-11-01 11:20:00,51.87,51.87,51.83,51.84,233403.0,43.6775,43.6775,43.6439,43.6523,233403.0
2019-11-01 11:25:00,51.85,51.85,51.79,51.82,208987.0,43.6607,43.6607,43.6102,43.6354,208987.0
2019-11-01 11:30:00,51.81,51.84,51.8,51.84,104893.0,43.627,43.6523,43.6186,43.6523,104893.0
2019-11-01 11:35:00,51.84,51.87,51.83,51.86,59221.0,43.6523,43.6775,43.6439,43.6691,59221.0
2019-11-01 11:40:00,51.87,51.89,51.86,51.88,107249.0,43.6775,43.6944,43.6691,43.686,107249.0
2019-11-01 11:45:00,51.88,51.9,51.87,51.89,132155.0,43.686,43.7028,43.6775,43.6944,132155.0
2019-11-01 11:50:00,51.89,51.9,51.85,51.85,71947.0,43.6944,43.7028,43.6607,43.6607,71947.0
2019-11-01 11:55:00,51.86,51.87,51.85,51.86,35854.0,43.6691,43.6775,43.6607,43.6691,35854.0
2019-11-01 12:00:00,51.86,51.86,51.8,51.8,175380.0,43.6691,43.6691,43.6186,43.6186,175380.0
2019-11-01 12:05:00,51.8,51.81,51.76,51.78,179776.0,43.6186,43.627,43.5849,43.6018,179776.0
2019-11-01 12:10:00,51.77,51.79,51.76,51.77,139632.0,43.5933,43.6102,43.5849,43.5933,139632.0
2019-11-01 12:15:00,51.77,51.77,51.75,51.77,87488.0,43.5933,43.5933,43.5765,43.5933,87488.0
2019-11-01 12:20:00,51.77,51.81,51.77,51.8,67705.0,43.5933,43.627,43.5933,43.6186,67705.0
2019-11-01 12:25:00,51.8,51.81,51.78,51.79,25010.0,43.6186,43.627,43.6018,43.6102,25010.0
2019-11-01 12:30:00,51.8,51.83,51.79,51.82,45168.0,43.6186,43.6439,43.6102,43.6354,45168.0
2019-11-01 12:35:00,51.83,51.85,51.83,51.84,27361.0,43.6439,43.6607,43.6439,43.6523,27361.0
2019-11-01 12:40:00,51.84,51.85,51.83,51.83,538843.0,43.6523,43.6607,43.6439,43.6439,538843.0
2019-11-01 12:45:00,51.84,51.85,51.83,51.83,56946.0,43.6523,43.6607,43.6439,43.6439,56946.0
2019-11-01 12:50:00,51.84,51.85,51.83,51.84,46901.0,43.6523,43.6607,43.6439,43.6523,46901.0
2019-11-01 12:55:00,51.84,51.85,51.83,51.84,64206.0,43.6523,43.6607,43.6439,43.6523,64206.0
2019-11-01 13:00:00,51.84,51.85,51.83,51.85,14357.0,43.6523,43.6607,43.6439,43.6607,14357.0
2019-11-01 13:05:00,51.84,51.87,51.84,51.87,66060.0,43.6523,43.6775,43.6523,43.6775,66060.0
2019-11-01 13:10:00,51.86,51.89,51.85,51.89,50493.0,43.6691,43.6944,43.6607,43.6944,50493.0
2019-11-01 13:15:00,51.89,51.94,51.88,51.92,95654.0,43.6944,43.7365,43.686,43.7196,95654.0
2019-11-01 13:20:00,51.92,51.94,51.92,51.93,135966.0,43.7196,43.7365,43.7196,43.7281,135966.0
2019-11-01 13:25:00,51.93,51.94,51.91,51.92,117381.0,43.7281,43.7365,43.7112,43.7196,117381.0
2019-11-01 13:30:00,51.92,51.93,51.9,51.92,719139.0,43.7196,43.7281,43.7028,43.7196,719139.0
2019-11-01 13:35:00,51.92,51.94,51.91,51.94,161963.0,43.7196,43.7365,43.7112,43.7365,161963.0
2019-11-01 13:40:00,51.94,51.94,51.91,51.91,12327.0,43.7365,43.7365,43.7112,43.7112,12327.0
2019-11-01 13:45:00,51.91,51.94,51.91,51.94,98833.0,43.7112,43.7365,43.7112,43.7365,98833.0
2019-11-01 13:50:00,51.94,51.97,51.92,51.93,213700.0,43.7365,43.7617,43.7196,43.7281,213700.0
2019-11-01 13:55:00,51.93,51.94,51.91,51.93,79331.0,43.7281,43.7365,43.7112,43.7281,79331.0
2019-11-01 14:00:00,51.93,51.93,51.9,51.91,62137.0,43.7281,43.7281,43.7028,43.7112,62137.0
2019-11-01 14:05:00,51.91,51.94,51.9,51.93,65370.0,43.7112,43.7365,43.7028,43.7281,65370.0
2019-11-01 14:10:00,51.93,51.95,51.92,51.95,60854.0,43.7281,43.7449,43.7196,43.7449,60854.0
2019-11-01 14:15:00,51.94,51.96,51.93,51.95,140953.0,43.7365,43.7533,43.7281,43.7449,140953.0
2019-11-01 14:20:00,51.95,51.97,51.89,51.9,131052.0,43.7449,43.7617,43.6944,43.7028,131052.0
2019-11-01 14:25:00,51.89,51.93,51.88,51.93,69480.0,43.6944,43.7281,43.686,43.7281,69480.0
2019-11-01 14:30:00,51.94,51.96,51.92,51.92,42238.0,43.7365,43.7533,43.7196,43.7196,42238.0
2019-11-01 14:35:00,51.93,51.94,51.91,51.92,72861.0,43.7281,43.7365,43.7112,43.7196,72861.0
2019-11-01 14:40:00,51.93,51.95,51.92,51.92,53999.0,43.7281,43.7449,43.7196,43.7196,53999.0
2019-11-01 14:45:00,51.92,51.93,51.89,51.9,35499.0,43.7196,43.7281,43.6944,43.7028,35499.0
2019-11-01 14:50:00,51.9,51.91,51.87,51.88,77078.0,43.7028,43.7112,43.6775,43.686,77078.0
2019-11-01 14:55:00,51.88,51.92,51.88,51.91,43757.0,43.686,43.7196,43.686,43.7112,43757.0
2019-11-01 15:00:00,51.91,51.91,51.89,51.9,42287.0,43.7112,43.7112,43.6944,43.7028,42287.0
2019-11-01 15:05:00,51.9,51.92,51.89,51.9,60156.0,43.7028,43.7196,43.6944,43.7028,60156.0
2019-11-01 15:10:00,51.9,51.92,51.89,51.91,46800.0,43.7028,43.7196,43.6944,43.7112,46800.0
2019-11-01 15:15:00,51.91,51.92,51.9,51.91,22065.0,43.7112,43.7196,43.7028,43.7112,22065.0
2019-11-01 15:20:00,51.91,51.91,51.88,51.88,96130.0,43.7112,43.7112,43.686,43.686,96130.0
2019-11-01 15:25:00,51.88,51.9,51.87,51.89,39436.0,43.686,43.7028,43.6775,43.6944,39436.0
2019-11-01 15:30:00,51.89,51.91,51.88,51.91,54589.0,43.6944,43.7112,43.686,43.7112,54589.0
2019-11-01 15:35:00,51.91,51.92,51.9,51.91,124591.0,43.7112,43.7196,43.7028,43.7112,124591.0
2019-11-01 15:40:00,51.91,51.93,51.91,51.91,77397.0,43.7112,43.7281,43.7112,43.7112,77397.0
2019-11-01 15:45:00,51.91,51.93,51.9,51.92,189501.0,43.7112,43.7281,43.7028,43.7196,189501.0
2019-11-01 15:50:00,51.92,51.93,51.9,51.93,101233.0,43.7196,43.7281,43.7028,43.7281,101233.0
2019-11-01 15:55:00,51.93,51.95,51.91,51.95,419133.0,43.7281,43.7449,43.7112,43.7449,419133.0
2019-11-04 09:30:00,52.54,52.58,52.54,52.57,443423.0,44.2417,44.2754,44.2417,44.267,443423.0
2019-11-04 09:35:00,52.58,52.6,52.56,52.56,291817.0,44.2754,44.2922,44.2586,44.2586,291817.0
2019-11-04 09:40:00,52.57,52.62,52.56,52.59,373374.0,44.267,44.3091,44.2586,44.2838,373374.0
2019-11-04 09:45:00,52.59,52.6,52.57,52.59,136501.0,44.2838,44.2922,44.267,44.2838,136501.0
2019-11-04 09:50:00,52.59,52.59,52.55,52.57,233581.0,44.2838,44.2838,44.2501,44.267,233581.0
2019-11-04 09:55:00,52.57,52.58,52.53,52.54,105459.0,44.267,44.2754,44.2333,44.2417,105459.0
2019-11-04 10:00:00,52.54,52.56,52.49,52.5,95762.0,44.2417,44.2586,44.1996,44.208,95762.0
2019-11-04 10:05:00,52.51,52.52,52.48,52.51,119167.0,44.2165,44.2249,44.1912,44.2165,119167.0
2019-11-04 10:10:00,52.51,52.53,52.49,52.5,25068.0,44.2165,44.2333,44.1996,44.208,25068.0
2019-11-04 10:15:00,52.49,52.5,52.46,52.48,196039.0,44.1996,44.208,44.1744,44.1912,196039.0
2019-11-04 10:20:00,52.48,52.49,52.47,52.48,60356.0,44.1912,44.1996,44.1828,44.1912,60356.0
2019-11-04 10:25:00,52.48,52.52,52.47,52.52,114238.0,44.1912,44.2249,44.1828,44.2249,114238.0
2019-11-04 10:30:00,52.52,52.55,52.5,52.54,73326.0,44.2249,44.2501,44.208,44.2417,73326.0
2019-11-04 10:35:00,52.53,52.54,52.5,52.52,88911.0,44.2333,44.2417,44.208,44.2249,88911.0
2019-11-04 10:40:00,52.52,52.55,52.51,52.54,31448.0,44.2249,44.2501,44.2165,44.2417,31448.0
2019-11-04 10:45:00,52.54,52.54,52.51,52.51,37398.0,44.2417,44.2417,44.2165,44.2165,37398.0
2019-11-04 10:50:00,52.52,52.52,52.49,52.5,22994.0,44.2249,44.2249,44.1996,44.208,22994.0
2019-11-04 10:55:00,52.49,52.52,52.49,52.5,38745.0,44.1996,44.2249,44.1996,44.208,38745.0
2019-11-04 11:00:00,52.51,52.55,52.5,52.55,258649.0,44.2165,44.2501,44.208,44.2501,258649.0
2019-11-04 11:05:00,52.56,52.57,52.55,52.56,54640.0,44.2586,44.267,44.2501,44.2586,54640.0
2019-11-04 11:10:00,52.56,52.57,52.53,52.54,279178.0,44.2586,44.267,44.2333,44.2417,279178.0
2019-11-04 11:15:00,52.53,52.54,52.51,52.51,768885.0,44.2333,44.2417,44.2165,44.2165,768885.0
2019-11-04 11:20:00,52.51,52.53,52.49,52.5,140126.0,44.2165,44.2333,44.1996,44.208,140126.0
2019-11-04 11:25:00,52.51,52.53,52.45,52.47,294123.0,44.2165,44.2333,44.1659,44.1828,294123.0
2019-11-04 11:30:00,52.47,52.47,52.42,52.44,322155.0,44.1828,44.1828,44.1407,44.1575,322155.0
2019-11-04 11:35:00,52.45,52.46,52.44,52.46,222403.0,44.1659,44.1744,44.1575,44.1744,222403.0
2019-11-04 11:40:00,52.45,52.46,52.42,52.44,115885.0,44.1659,44.1744,44.1407,44.1575,115885.0
2019-11-04 11:45:00,52.44,52.45,52.41,52.44,129185.0,44.1575,44.1659,44.1322,44.1575,129185.0
2019-11-04 11:50:00,52.45,52.46,52.43,52.43,74310.0,44.1659,44.1744,44.1491,44.1491,74310.0
2019-11-04 11:55:00,52.44,52.44,52.41,52.41,49232.0,44.1575,44.1575,44.1322,44.1322,49232.0
2019-11-04 12:00:00,52.41,52.42,52.38,52.39,85811.0,44.1322,44.1407,44.107,44.1154,85811.0
2019-11-04 12:05:00,52.39,52.42,52.39,52.41,53752.0,44.1154,44.1407,44.1154,44.1322,53752.0
2019-11-04 12:10:00,52.41,52.44,52.4,52.44,68409.0,44.1322,44.1575,44.1238,44.1575,68409.0
2019-11-04 12:15:00,52.44,52.45,52.42,52.44,79896.0,44.1575,44.1659,44.1407,44.1575,79896.0
2019-11-04 12:20:00,52.44,52.45,52.43,52.43,94155.0,44.1575,44.1659,44.1491,44.1491,94155.0
2019-11-04 12:25:00,52.43,52.44,52.42,52.44,162325.0,44.1491,44.1575,44.1407,44.1575,162325.0
2019-11-04 12:30:00,52.44,52.44,52.42,52.43,126318.0,44.1575,44.1575,44.1407,44.1491,126318.0
2019-11-04 12:35:00,52.44,52.44,52.41,52.43,133228.0,44.1575,44.1575,44.1322,44.1491,133228.0
2019-11-04 12:40:00,52.43,52.44,52.42,52.44,39001.0,44.1491,44.1575,44.1407,44.1575,39001.0
2019-11-04 12:45:00,52.44,52.45,52.43,52.44,108348.0,44.1575,44.1659,44.1491,44.1575,108348.0
2019-11-04 12:50:00,52.44,52.45,52.43,52.45,73910.0,44.1575,44.1659,44.1491,44.1659,73910.0
2019-11-04 12:55:00,52.45,52.46,52.44,52.45,78574.0,44.1659,44.1744,44.1575,44.1659,78574.0
2019-11-04 13:00:00,52.45,52.47,52.45,52.47,57777.0,44.1659,44.1828,44.1659,44.1828,57777.0
2019-11-04 13:05:00,52.47,52.47,52.44,52.46,89577.0,44.1828,44.1828,44.1575,44.1744,89577.0
2019-11-04 13:10:00,52.46,52.47,52.42,52.43,136993.0,44.1744,44.1828,44.1407,44.1491,136993.0
2019-11-04 13:15:00,52.43,52.46,52.43,52.45,102901.0,44.1491,44.1744,44.1491,44.1659,102901.0
2019-11-04 13:20:00,52.46,52.46,52.45,52.46,32440.0,44.1744,44.1744,44.1659,44.1744,32440.0
2019-11-04 13:25:00,52.46,52.47,52.45,52.46,74332.0,44.1744,44.1828,44.1659,44.1744,74332.0
2019-11-04 13:30:00,52.46,52.46,52.43,52.45,137868.0,44.1744,44.1744,44.1491,44.1659,137868.0
2019-11-04 13:35:00,52.44,52.45,52.43,52.43,74934.0,44.1575,44.1659,44.1491,44.1491,74934.0
2019-11-04 13:40:00,52.43,52.45,52.43,52.44,96658.0,44.1491,44.1659,44.1491,44.1575,96658.0
2019-11-04 13:45:00,52.44,52.45,52.41,52.41,98100.0,44.1575,44.1659,44.1322,44.1322,98100.0
2019-11-04 13:50:00,52.41,52.42,52.38,52.39,122789.0,44.1322,44.1407,44.107,44.1154,122789.0
2019-11-04 13:55:00,52.39,52.4,52.38,52.4,121790.0,44.1154,44.1238,44.107,44.1238,121790.0
2019-11-04 14:00:00,52.4,52.41,52.39,52.41,102051.0,44.1238,44.1322,44.1154,44.1322,102051.0
2019-11-04 14:05:00,52.41,52.41,52.37,52.38,216884.0,44.1322,44.1322,44.0986,44.107,216884.0
2019-11-04 14:10:00,52.38,52.41,52.37,52.4,707710.0,44.107,44.1322,44.0986,44.1238,707710.0
2019-11-04 14:15:00,52.4,52.4,52.39,52.4,168247.0,44.1238,44.1238,44.1154,44.1238,168247.0
2019-11-04 14:20:00,52.4,52.42,52.39,52.42,254640.0,44.1238,44.1407,44.1154,44.1407,254640.0
2019-11-04 14:25:00,52.42,52.42,52.41,52.42,122676.0,44.1407,44.1407,44.1322,44.1407,122676.0
2019-11-04 14:30:00,52.42,52.43,52.41,52.43,168662.0,44.1407,44.1491,44.1322,44.1491,168662.0
2019-11-04 14:35:00,52.43,52.45,52.42,52.45,143642.0,44.1491,44.1659,44.1407,44.1659,143642.0
2019-11-04 14:40:00,52.44,52.45,52.43,52.44,211906.0,44.1575,44.1659,44.1491,44.1575,211906.0
2019-11-04 14:45:00,52.43,52.44,52.42,52.44,220213.0,44.1491,44.1575,44.1407,44.1575,220213.0
2019-11-04 14:50:00,52.44,52.44,52.42,52.43,109935.0,44.1575,44.1575,44.1407,44.1491,109935.0
2019-11-04 14:55:00,52.43,52.44,52.42,52.43,219081.0,44.1491,44.1575,44.1407,44.1491,219081.0
2019-11-04 15:00:00,52.44,52.44,52.42,52.43,217291.0,44.1575,44.1575,44.1407,44.1491,217291.0
2019-11-04 15:05:00,52.43,52.44,52.42,52.43,398036.0,44.1491,44.1575,44.1407,44.1491,398036.0
2019-11-04 15:10:00,52.43,52.43,52.41,52.41,111463.0,44.1491,44.1491,44.1322,44.1322,111463.0
2019-11-04 15:15:00,52.41,52.42,52.41,52.41,110725.0,44.1322,44.1407,44.1322,44.1322,110725.0
2019-11-04 15:20:00,52.41,52.44,52.41,52.44,246451.0,44.1322,44.1575,44.1322,44.1575,246451.0
2019-11-04 15:25:00,52.44,52.44,52.4,52.41,321524.0,44.1575,44.1575,44.1238,44.1322,321524.0
2019-11-04 15:30:00,52.41,52.41,52.39,52.41,206105.0,44.1322,44.1322,44.1154,44.1322,206105.0
2019-11-04 15:35:00,52.41,52.42,52.4,52.41,319792.0,44.1322,44.1407,44.1238,44.1322,319792.0
2019-11-04 15:40:00,52.41,52.43,52.41,52.43,201635.0,44.1322,44.1491,44.1322,44.1491,201635.0
2019-11-04 15:45:00,52.43,52.45,52.42,52.45,354230.0,44.1491,44.1659,44.1407,44.1659,354230.0
2019-11-04 15:50:00,52.45,52.46,52.43,52.45,585770.0,44.1659,44.1744,44.1491,44.1659,585770.0
2019-11-04 15:55:00,52.45,52.45,52.41,52.43,631449.0,44.1659,44.1659,44.1322,44.1491,631449.0
2019-11-05 09:30:00,52.75,52.76,52.66,52.68,366193.0,44.4185,44.427,44.3428,44.3596,366193.0
2019-11-05 09:35:00,52.68,52.68,52.65,52.67,175103.0,44.3596,44.3596,44.3343,44.3512,175103.0
2019-11-05 09:40:00,52.66,52.68,52.63,52.68,266352.0,44.3428,44.3596,44.3175,44.3596,266352.0
2019-11-05 09:45:00,52.68,52.73,52.66,52.72,91100.0,44.3596,44.4017,44.3428,44.3933,91100.0
2019-11-05 09:50:00,52.73,52.75,52.7,52.71,424182.0,44.4017,44.4185,44.3764,44.3849,424182.0
2019-11-05 09:55:00,52.71,52.75,52.7,52.74,138482.0,44.3849,44.4185,44.3764,44.4101,138482.0
2019-11-05 10:00:00,52.74,52.76,52.67,52.68,185353.0,44.4101,44.427,44.3512,44.3596,185353.0
2019-11-05 10:05:00,52.68,52.69,52.56,52.59,128794.0,44.3596,44.368,44.2586,44.2838,128794.0
2019-11-05 10:10:00,52.58,52.61,52.56,52.6,171645.0,44.2754,44.3007,44.2586,44.2922,171645.0
2019-11-05 10:15:00,52.6,52.63,52.57,52.61,254376.0,44.2922,44.3175,44.267,44.3007,254376.0
2019-11-05 10:20:00,52.6,52.63,52.59,52.6,54664.0,44.2922,44.3175,44.2838,44.2922,54664.0
2019-11-05 10:25:00,52.6,52.61,52.52,52.53,118414.0,44.2922,44.3007,44.2249,44.2333,118414.0
2019-11-05 10:30:00,52.54,52.57,52.54,52.55,73898.0,44.2417,44.267,44.2417,44.2501,73898.0
2019-11-05 10:35:00,52.55,52.57,52.51,52.51,204072.0,44.2501,44.267,44.2165,44.2165,204072.0
2019-11-05 10:40:00,52.51,52.54,52.5,52.51,224036.0,44.2165,44.2417,44.208,44.2165,224036.0
2019-11-05 10:45:00,52.52,52.55,52.49,52.54,134746.0,44.2249,44.2501,44.1996,44.2417,134746.0
2019-11-05 10:50:00,52.54,52.57,52.52,52.55,68852.0,44.2417,44.267,44.2249,44.2501,68852.0
2019-11-05 10:55:00,52.56,52.61,52.56,52.59,88980.0,44.2586,44.3007,44.2586,44.2838,88980.0
2019-11-05 11:00:00,52.6,52.63,52.58,52.59,199677.0,44.2922,44.3175,44.2754,44.2838,199677.0
2019-11-05 11:05:00,52.59,52.62,52.58,52.59,170995.0,44.2838,44.3091,44.2754,44.2838,170995.0
2019-11-05 11:10:00,52.59,52.63,52.58,52.63,115137.0,44.2838,44.3175,44.2754,44.3175,115137.0
2019-11-05 11:15:00,52.62,52.64,52.62,52.63,129350.0,44.3091,44.3259,44.3091,44.3175,129350.0
2019-11-05 11:20:00,52.63,52.64,52.59,52.61,66835.0,44.3175,44.3259,44.2838,44.3007,66835.0
2019-11-05 11:25:00,52.61,52.64,52.6,52.64,59353.0,44.3007,44.3259,44.2922,44.3259,59353.0
2019-11-05 11:30:00,52.64,52.64,52.61,52.63,35660.0,44.3259,44.3259,44.3007,44.3175,35660.0
2019-11-05 11:35:00,52.63,52.64,52.61,52.62,62590.0,44.3175,44.3259,44.3007,44.3091,62590.0
2019-11-05 11:40:00,52.61,52.61,52.57,52.57,63038.0,44.3007,44.3007,44.267,44.267,63038.0
2019-11-05 11:45:00,52.58,52.59,52.56,52.57,52752.0,44.2754,44.2838,44.2586,44.267,52752.0
2019-11-05 11:50:00,52.57,52.59,52.56,52.58,65890.0,44.267,44.2838,44.2586,44.2754,65890.0
2019-11-05 11:55:00,52.57,52.62,52.57,52.6,42484.0,44.267,44.3091,44.267,44.2922,42484.0
2019-11-05 12:00:00,52.6,52.62,52.6,52.6,40764.0,44.2922,44.3091,44.2922,44.2922,40764.0
2019-11-05 12:05:00,52.6,52.61,52.58,52.61,75300.0,44.2922,44.3007,44.2754,44.3007,75300.0
2019-11-05 12:10:00,52.61,52.61,52.58,52.59,29702.0,44.3007,44.3007,44.2754,44.2838,29702.0
2019-11-05 12:15:00,52.59,52.66,52.58,52.64,578972.0,44.2838,44.3428,44.2754,44.3259,578972.0
2019-11-05 12:20:00,52.63,52.65,52.6,52.6,85019.0,44.3175,44.3343,44.2922,44.2922,85019.0
2019-11-05 12:25:00,52.6,52.63,52.6,52.62,72560.0,44.2922,44.3175,44.2922,44.3091,72560.0
2019-11-05 12:30:00,52.62,52.63,52.6,52.61,169185.0,44.3091,44.3175,44.2922,44.3007,169185.0
2019-11-05 12:35:00,52.61,52.65,52.61,52.64,36018.0,44.3007,44.3343,44.3007,44.3259,36018.0
2019-11-05 12:40:00,52.63,52.65,52.62,52.65,63666.0,44.3175,44.3343,44.3091,44.3343,63666.0
2019-11-05 12:45:00,52.64,52.65,52.63,52.64,54813.0,44.3259,44.3343,44.3175,44.3259,54813.0
2019-11-05 12:50:00,52.64,52.66,52.63,52.65,44199.0,44.3259,44.3428,44.3175,44.3343,44199.0
2019-11-05 12:55:00,52.65,52.66,52.64,52.65,51439.0,44.3343,44.3428,44.3259,44.3343,51439.0
2019-11-05 13:00:00,52.65,52.66,52.64,52.66,24018.0,44.3343,44.3428,44.3259,44.3428,24018.0
2019-11-05 13:05:00,52.66,52.68,52.65,52.66,22237.0,44.3428,44.3596,44.3343,44.3428,22237.0
2019-11-05 13:10:00,52.66,52.69,52.66,52.68,82095.0,44.3428,44.368,44.3428,44.3596,82095.0
2019-11-05 13:15:00,52.68,52.68,52.66,52.66,30780.0,44.3596,44.3596,44.3428,44.3428,30780.0
2019-11-05 13:20:00,52.66,52.68,52.66,52.68,29415.0,44.3428,44.3596,44.3428,44.3596,29415.0
2019-11-05 13:25:00,52.68,52.69,52.67,52.68,72842.0,44.3596,44.368,44.3512,44.3596,72842.0
2019-11-05 13:30:00,52.67,52.7,52.67,52.68,106742.0,44.3512,44.3764,44.3512,44.3596,106742.0
2019-11-05 13:35:00,52.67,52.7,52.66,52.68,772079.0,44.3512,44.3764,44.3428,44.3596,772079.0
2019-11-05 13:40:00,52.68,52.68,52.67,52.68,29810.0,44.3596,44.3596,44.3512,44.3596,29810.0
2019-11-05 13:45:00,52.68,52.68,52.66,52.66,104438.0,44.3596,44.3596,44.3428,44.3428,104438.0
2019-11-05 13:50:00,52.67,52.68,52.66,52.68,40604.0,44.3512,44.3596,44.3428,44.3596,40604.0
2019-11-05 13:55:00,52.68,52.71,52.67,52.7,581936.0,44.3596,44.3849,44.3512,44.3764,581936.0
2019-11-05 14:00:00,52.7,52.7,52.69,52.69,59045.0,44.3764,44.3764,44.368,44.368,59045.0
2019-11-05 14:05:00,52.7,52.71,52.69,52.71,63935.0,44.3764,44.3849,44.368,44.3849,63935.0
2019-11-05 14:10:00,52.71,52.72,52.7,52.71,46994.0,44.3849,44.3933,44.3764,44.3849,46994.0
2019-11-05 14:15:00,52.71,52.71,52.69,52.7,46769.0,44.3849,44.3849,44.368,44.3764,46769.0
2019-11-05 14:20:00,52.69,52.7,52.69,52.7,87708.0,44.368,44.3764,44.368,44.3764,87708.0
2019-11-05 14:25:00,52.7,52.71,52.69,52.71,37834.0,44.3764,44.3849,44.368,44.3849,37834.0
2019-11-05 14:30:00,52.71,52.71,52.69,52.7,101914.0,44.3849,44.3849,44.368,44.3764,101914.0
2019-11-05 14:35:00,52.7,52.71,52.7,52.7,35173.0,44.3764,44.3849,44.3764,44.3764,35173.0
2019-11-05 14:40:00,52.7,52.71,52.69,52.7,507255.0,44.3764,44.3849,44.368,44.3764,507255.0
2019-11-05 14:45:00,52.7,52.7,52.69,52.69,74610.0,44.3764,44.3764,44.368,44.368,74610.0
2019-11-05 14:50:00,52.7,52.71,52.68,52.71,55552.0,44.3764,44.3849,44.3596,44.3849,55552.0
2019-11-05 14:55:00,52.7,52.71,52.69,52.7,26191.0,44.3764,44.3849,44.368,44.3764,26191.0
2019-11-05 15:00:00,52.69,52.7,52.67,52.7,110997.0,44.368,44.3764,44.3512,44.3764,110997.0
2019-11-05 15:05:00,52.7,52.71,52.69,52.69,56318.0,44.3764,44.3849,44.368,44.368,56318.0
2019-11-05 15:10:00,52.7,52.7,52.69,52.7,31654.0,44.3764,44.3764,44.368,44.3764,31654.0
2019-11-05 15:15:00,52.7,52.71,52.69,52.7,46248.0,44.3764,44.3849,44.368,44.3764,46248.0
2019-11-05 15:20:00,52.69,52.71,52.69,52.71,124052.0,44.368,44.3849,44.368,44.3849,124052.0
2019-11-05 15:25:00,52.71,52.72,52.7,52.7,34096.0,44.3849,44.3933,44.3764,44.3764,34096.0
2019-11-05 15:30:00,52.7,52.71,52.68,52.69,134177.0,44.3764,44.3849,44.3596,44.368,134177.0
2019-11-05 15:35:00,52.69,52.69,52.68,52.69,59920.0,44.368,44.368,44.3596,44.368,59920.0
2019-11-05 15:40:00,52.68,52.69,52.68,52.69,39240.0,44.3596,44.368,44.3596,44.368,39240.0
2019-11-05 15:45:00,52.69,52.69,52.67,52.68,141193.0,44.368,44.368,44.3512,44.3596,141193.0
2019-11-05 15:50:00,52.67,52.69,52.67,52.67,170143.0,44.3512,44.368,44.3512,44.3512,170143.0
2019-11-05 15:55:00,52.68,52.71,52.65,52.71,946088.0,44.3596,44.3849,44.3343,44.3849,946088.0
2019-11-06 09:30:00,52.65,52.69,52.5,52.5,205994.0,44.3343,44.368,44.208,44.208,205994.0
2019-11-06 09:35:00,52.5,52.52,52.49,52.52,245600.0,44.208,44.2249,44.1996,44.2249,245600.0
2019-11-06 09:40:00,52.52,52.6,52.52,52.6,505384.0,44.2249,44.2922,44.2249,44.2922,505384.0
2019-11-06 09:45:00,52.59,52.6,52.53,52.54,164655.0,44.2838,44.2922,44.2333,44.2417,164655.0
2019-11-06 09:50:00,52.54,52.59,52.53,52.58,259166.0,44.2417,44.2838,44.2333,44.2754,259166.0
2019-11-06 09:55:00,52.58,52.63,52.58,52.61,97288.0,44.2754,44.3175,44.2754,44.3007,97288.0
2019-11-06 10:00:00,52.6,52.64,52.6,52.62,94981.0,44.2922,44.3259,44.2922,44.3091,94981.0
2019-11-06 10:05:00,52.63,52.67,52.62,52.66,203434.0,44.3175,44.3512,44.3091,44.3428,203434.0
2019-11-06 10:10:00,52.66,52.7,52.65,52.7,147933.0,44.3428,44.3764,44.3343,44.3764,147933.0
2019-11-06 10:15:00,52.7,52.7,52.67,52.67,57860.0,44.3764,44.3764,44.3512,44.3512,57860.0
2019-11-06 10:20:00,52.68,52.69,52.65,52.68,157540.0,44.3596,44.368,44.3343,44.3596,157540.0
2019-11-06 10:25:00,52.69,52.7,52.67,52.68,104453.0,44.368,44.3764,44.3512,44.3596,104453.0
2019-11-06 10:30:00,52.67,52.69,52.66,52.66,82221.0,44.3512,44.368,44.3428,44.3428,82221.0
2019-11-06 10:35:00,52.65,52.67,52.64,52.66,62979.0,44.3343,44.3512,44.3259,44.3428,62979.0
2019-11-06 10:40:00,52.66,52.69,52.65,52.67,85415.0,44.3428,44.368,44.3343,44.3512,85415.0
2019-11-06 10:45:00,52.67,52.68,52.65,52.66,65567.0,44.3512,44.3596,44.3343,44.3428,65567.0
2019-11-06 10:50:00,52.66,52.66,52.63,52.66,58096.0,44.3428,44.3428,44.3175,44.3428,58096.0
2019-11-06 10:55:00,52.66,52.68,52.65,52.67,227205.0,44.3428,44.3596,44.3343,44.3512,227205.0
2019-11-06 11:00:00,52.68,52.69,52.66,52.69,639797.0,44.3596,44.368,44.3428,44.368,639797.0
2019-11-06 11:05:00,52.69,52.7,52.68,52.69,64917.0,44.368,44.3764,44.3596,44.368,64917.0
2019-11-06 11:10:00,52.69,52.7,52.68,52.68,38196.0,44.368,44.3764,44.3596,44.3596,38196.0
2019-11-06 11:15:00,52.68,52.71,52.67,52.68,127001.0,44.3596,44.3849,44.3512,44.3596,127001.0
2019-11-06 11:20:00,52.68,52.69,52.64,52.65,47016.0,44.3596,44.368,44.3259,44.3343,47016.0
2019-11-06 11:25:00,52.65,52.66,52.64,52.66,48492.0,44.3343,44.3428,44.3259,44.3428,48492.0
2019-11-06 11:30:00,52.66,52.72,52.65,52.71,117823.0,44.3428,44.3933,44.3343,44.3849,117823.0
2019-11-06 11:35:00,52.71,52.72,52.7,52.7,59413.0,44.3849,44.3933,44.3764,44.3764,59413.0
2019-11-06 11:40:00,52.71,52.71,52.52,52.54,637222.0,44.3849,44.3849,44.2249,44.2417,637222.0
2019-11-06 11:45:00,52.54,52.65,52.48,52.56,771478.0,44.2417,44.3343,44.1912,44.2586,771478.0
2019-11-06 11:50:00,52.55,52.56,52.41,52.42,339403.0,44.2501,44.2586,44.1322,44.1407,339403.0
2019-11-06 11:55:00,52.42,52.54,52.42,52.51,238305.0,44.1407,44.2417,44.1407,44.2165,238305.0
2019-11-06 12:00:00,52.52,52.55,52.5,52.55,160830.0,44.2249,44.2501,44.208,44.2501,160830.0
2019-11-06 12:05:00,52.55,52.58,52.55,52.55,129096.0,44.2501,44.2754,44.2501,44.2501,129096.0
2019-11-06 12:10:00,52.57,52.57,52.54,52.55,59864.0,44.267,44.267,44.2417,44.2501,59864.0
2019-11-06 12:15:00,52.55,52.56,52.53,52.54,63910.0,44.2501,44.2586,44.2333,44.2417,63910.0
2019-11-06 12:20:00,52.54,52.55,52.52,52.55,42430.0,44.2417,44.2501,44.2249,44.2501,42430.0
2019-11-06 12:25:00,52.55,52.55,52.47,52.48,61234.0,44.2501,44.2501,44.1828,44.1912,61234.0
2019-11-06 12:30:00,52.49,52.49,52.47,52.48,30780.0,44.1996,44.1996,44.1828,44.1912,30780.0
2019-11-06 12:35:00,52.48,52.51,52.48,52.5,80828.0,44.1912,44.2165,44.1912,44.208,80828.0
2019-11-06 12:40:00,52.51,52.52,52.48,52.5,80773.0,44.2165,44.2249,44.1912,44.208,80773.0
2019-11-06 12:45:00,52.49,52.5,52.46,52.48,533102.0,44.1996,44.208,44.1744,44.1912,533102.0
2019-11-06 12:50:00,52.48,52.49,52.46,52.48,54721.0,44.1912,44.1996,44.1744,44.1912,54721.0
2019-11-06 12:55:00,52.47,52.5,52.46,52.5,54587.0,44.1828,44.208,44.1744,44.208,54587.0
2019-11-06 13:00:00,52.49,52.51,52.44,52.45,168522.0,44.1996,44.2165,44.1575,44.1659,168522.0
2019-11-06 13:05:00,52.44,52.44,52.39,52.43,167390.0,44.1575,44.1575,44.1154,44.1491,167390.0
2019-11-06 13:10:00,52.43,52.46,52.42,52.45,56145.0,44.1491,44.1744,44.1407,44.1659,56145.0
2019-11-06 13:15:00,52.46,52.47,52.44,52.47,36511.0,44.1744,44.1828,44.1575,44.1828,36511.0
2019-11-06 13:20:00,52.47,52.48,52.47,52.47,64518.0,44.1828,44.1912,44.1828,44.1828,64518.0
2019-11-06 13:25:00,52.47,52.48,52.44,52.44,88221.0,44.1828,44.1912,44.1575,44.1575,88221.0
2019-11-06 13:30:00,52.45,52.47,52.44,52.44,53581.0,44.1659,44.1828,44.1575,44.1575,53581.0
2019-11-06 13:35:00,52.45,52.48,52.42,52.47,125775.0,44.1659,44.1912,44.1407,44.1828,125775.0
2019-11-06 13:40:00,52.47,52.49,52.46,52.48,87952.0,44.1828,44.1996,44.1744,44.1912,87952.0
2019-11-06 13:45:00,52.48,52.49,52.47,52.48,14813.0,44.1912,44.1996,44.1828,44.1912,14813.0
2019-11-06 13:50:00,52.48,52.49,52.48,52.48,115664.0,44.1912,44.1996,44.1912,44.1912,115664.0
2019-11-06 13:55:00,52.48,52.5,52.47,52.48,55563.0,44.1912,44.208,44.1828,44.1912,55563.0
2019-11-06 14:00:00,52.49,52.51,52.48,52.49,31124.0,44.1996,44.2165,44.1912,44.1996,31124.0
2019-11-06 14:05:00,52.49,52.5,52.49,52.5,32430.0,44.1996,44.208,44.1996,44.208,32430.0
2019-11-06 14:10:00,52.5,52.51,52.49,52.51,99666.0,44.208,44.2165,44.1996,44.2165,99666.0
2019-11-06 14:15:00,52.5,52.51,52.49,52.5,62077.0,44.208,44.2165,44.1996,44.208,62077.0
2019-11-06 14:20:00,52.51,52.52,52.48,52.5,232554.0,44.2165,44.2249,44.1912,44.208,232554.0
2019-11-06 14:25:00,52.5,52.51,52.49,52.49,51533.0,44.208,44.2165,44.1996,44.1996,51533.0
2019-11-06 14:30:00,52.5,52.51,52.49,52.5,89478.0,44.208,44.2165,44.1996,44.208,89478.0
2019-11-06 14:35:00,52.5,52.51,52.49,52.5,632708.0,44.208,44.2165,44.1996,44.208,632708.0
2019-11-06 14:40:00,52.5,52.52,52.5,52.51,68089.0,44.208,44.2249,44.208,44.2165,68089.0
2019-11-06 14:45:00,52.51,52.52,52.5,52.51,72171.0,44.2165,44.2249,44.208,44.2165,72171.0
2019-11-06 14:50:00,52.52,52.52,52.5,52.51,29492.0,44.2249,44.2249,44.208,44.2165,29492.0
2019-11-06 14:55:00,52.51,52.54,52.51,52.53,224204.0,44.2165,44.2417,44.2165,44.2333,224204.0
2019-11-06 15:00:00,52.52,52.53,52.5,52.5,37890.0,44.2249,44.2333,44.208,44.208,37890.0
2019-11-06 15:05:00,52.51,52.51,52.49,52.51,48500.0,44.2165,44.2165,44.1996,44.2165,48500.0
2019-11-06 15:10:00,52.51,52.53,52.5,52.52,59453.0,44.2165,44.2333,44.208,44.2249,59453.0
2019-11-06 15:15:00,52.52,52.53,52.51,52.52,123841.0,44.2249,44.2333,44.2165,44.2249,123841.0
2019-11-06 15:20:00,52.52,52.54,52.52,52.52,51865.0,44.2249,44.2417,44.2249,44.2249,51865.0
2019-11-06 15:25:00,52.52,52.53,52.51,52.53,95259.0,44.2249,44.2333,44.2165,44.2333,95259.0
2019-11-06 15:30:00,52.53,52.53,52.5,52.51,85206.0,44.2333,44.2333,44.208,44.2165,85206.0
2019-11-06 15:35:00,52.51,52.53,52.5,52.53,85379.0,44.2165,44.2333,44.208,44.2333,85379.0
2019-11-06 15:40:00,52.53,52.53,52.51,52.53,108635.0,44.2333,44.2333,44.2165,44.2333,108635.0
2019-11-06 15:45:00,52.53,52.54,52.52,52.54,93842.0,44.2333,44.2417,44.2249,44.2417,93842.0
2019-11-06 15:50:00,52.54,52.56,52.51,52.53,334841.0,44.2417,44.2586,44.2165,44.2333,334841.0
2019-11-06 15:55:00,52.52,52.55,52.52,52.53,756139.0,44.2249,44.2501,44.2249,44.2333,756139.0
2019-11-07 09:30:00,52.92,52.96,52.9,52.93,196467.0,44.5617,44.5954,44.5449,44.5701,196467.0
2019-11-07 09:35:00,52.93,52.97,52.93,52.95,99282.0,44.5701,44.6038,44.5701,44.587,99282.0
2019-11-07 09:40:00,52.95,53.01,52.95,52.97,480816.0,44.587,44.6375,44.587,44.6038,480816.0
2019-11-07 09:45:00,52.97,52.98,52.94,52.95,125211.0,44.6038,44.6122,44.5785,44.587,125211.0
2019-11-07 09:50:00,52.94,52.98,52.94,52.98,80009.0,44.5785,44.6122,44.5785,44.6122,80009.0
2019-11-07 09:55:00,52.97,52.99,52.96,52.97,44749.0,44.6038,44.6206,44.5954,44.6038,44749.0
2019-11-07 10:00:00,52.98,52.99,52.92,52.93,180220.0,44.6122,44.6206,44.5617,44.5701,180220.0
2019-11-07 10:05:00,52.93,52.95,52.92,52.95,75888.0,44.5701,44.587,44.5617,44.587,75888.0
2019-11-07 10:10:00,52.94,52.98,52.94,52.98,129796.0,44.5785,44.6122,44.5785,44.6122,129796.0
2019-11-07 10:15:00,52.98,53.01,52.97,53.0,215801.0,44.6122,44.6375,44.6038,44.6291,215801.0
2019-11-07 10:20:00,53.0,53.01,52.98,53.01,191598.0,44.6291,44.6375,44.6122,44.6375,191598.0
2019-11-07 10:25:00,53.0,53.01,52.98,52.98,71477.0,44.6291,44.6375,44.6122,44.6122,71477.0
2019-11-07 10:30:00,52.99,53.02,52.98,52.99,135432.0,44.6206,44.6459,44.6122,44.6206,135432.0
2019-11-07 10:35:00,52.98,53.02,52.98,53.0,100134.0,44.6122,44.6459,44.6122,44.6291,100134.0
2019-11-07 10:40:00,53.0,53.02,52.98,53.0,38681.0,44.6291,44.6459,44.6122,44.6291,38681.0
2019-11-07 10:45:00,53.0,53.01,52.98,52.98,56106.0,44.6291,44.6375,44.6122,44.6122,56106.0
2019-11-07 10:50:00,52.98,53.01,52.95,52.97,258858.0,44.6122,44.6375,44.587,44.6038,258858.0
2019-11-07 10:55:00,52.97,52.99,52.94,52.98,81700.0,44.6038,44.6206,44.5785,44.6122,81700.0
2019-11-07 11:00:00,52.97,52.98,52.95,52.96,99955.0,44.6038,44.6122,44.587,44.5954,99955.0
2019-11-07 11:05:00,52.95,52.97,52.94,52.95,63189.0,44.587,44.6038,44.5785,44.587,63189.0
2019-11-07 11:10:00,52.94,52.97,52.94,52.96,39742.0,44.5785,44.6038,44.5785,44.5954,39742.0
2019-11-07 11:15:00,52.96,52.97,52.95,52.97,62781.0,44.5954,44.6038,44.587,44.6038,62781.0
2019-11-07 11:20:00,52.97,52.98,52.95,52.96,27309.0,44.6038,44.6122,44.587,44.5954,27309.0
2019-11-07 11:25:00,52.95,52.96,52.93,52.94,141602.0,44.587,44.5954,44.5701,44.5785,141602.0
2019-11-07 11:30:00,52.93,52.95,52.92,52.93,158359.0,44.5701,44.587,44.5617,44.5701,158359.0
2019-11-07 11:35:00,52.93,52.95,52.91,52.93,20062.0,44.5701,44.587,44.5533,44.5701,20062.0
2019-11-07 11:40:00,52.94,52.94,52.91,52.93,79820.0,44.5785,44.5785,44.5533,44.5701,79820.0
2019-11-07 11:45:00,52.92,52.93,52.9,52.91,209455.0,44.5617,44.5701,44.5449,44.5533,209455.0
2019-11-07 11:50:00,52.91,52.91,52.87,52.89,50784.0,44.5533,44.5533,44.5196,44.5364,50784.0
2019-11-07 11:55:00,52.88,53.03,52.87,53.02,420173.0,44.528,44.6543,44.5196,44.6459,420173.0
2019-11-07 12:00:00,53.02,53.04,52.96,52.97,429512.0,44.6459,44.6627,44.5954,44.6038,429512.0
2019-11-07 12:05:00,52.97,53.02,52.96,53.01,58265.0,44.6038,44.6459,44.5954,44.6375,58265.0
2019-11-07 12:10:00,53.02,53.04,53.01,53.02,46295.0,44.6459,44.6627,44.6375,44.6459,46295.0
2019-11-07 12:15:00,53.02,53.02,52.98,53.02,71749.0,44.6459,44.6459,44.6122,44.6459,71749.0
2019-11-07 12:20:00,53.02,53.06,53.01,53.05,110355.0,44.6459,44.6796,44.6375,44.6712,110355.0
2019-11-07 12:25:00,53.05,53.09,53.04,53.08,181133.0,44.6712,44.7048,44.6627,44.6964,181133.0
2019-11-07 12:30:00,53.08,53.09,53.07,53.09,79467.0,44.6964,44.7048,44.688,44.7048,79467.0
2019-11-07 12:35:00,53.08,53.1,53.07,53.08,165459.0,44.6964,44.7133,44.688,44.6964,165459.0
2019-11-07 12:40:00,53.08,53.09,53.06,53.07,42028.0,44.6964,44.7048,44.6796,44.688,42028.0
2019-11-07 12:45:00,53.07,53.09,53.05,53.08,50482.0,44.688,44.7048,44.6712,44.6964,50482.0
2019-11-07 12:50:00,53.08,53.09,53.07,53.08,158221.0,44.6964,44.7048,44.688,44.6964,158221.0
2019-11-07 12:55:00,53.08,53.11,53.07,53.09,34851.0,44.6964,44.7217,44.688,44.7048,34851.0
2019-11-07 13:00:00,53.09,53.1,53.08,53.09,21068.0,44.7048,44.7133,44.6964,44.7048,21068.0
2019-11-07 13:05:00,53.09,53.1,53.07,53.09,92652.0,44.7048,44.7133,44.688,44.7048,92652.0
2019-11-07 13:10:00,53.09,53.1,53.08,53.1,84221.0,44.7048,44.7133,44.6964,44.7133,84221.0
2019-11-07 13:15:00,53.1,53.11,53.09,53.1,62590.0,44.7133,44.7217,44.7048,44.7133,62590.0
2019-11-07 13:20:00,53.09,53.11,53.09,53.1,104810.0,44.7048,44.7217,44.7048,44.7133,104810.0
2019-11-07 13:25:00,53.09,53.11,53.09,53.1,52143.0,44.7048,44.7217,44.7048,44.7133,52143.0
2019-11-07 13:30:00,53.11,53.11,53.09,53.1,92987.0,44.7217,44.7217,44.7048,44.7133,92987.0
2019-11-07 13:35:00,53.1,53.12,53.09,53.11,82666.0,44.7133,44.7301,44.7048,44.7217,82666.0
2019-11-07 13:40:00,53.11,53.12,53.09,53.12,28406.0,44.7217,44.7301,44.7048,44.7301,28406.0
2019-11-07 13:45:00,53.12,53.12,53.09,53.11,85934.0,44.7301,44.7301,44.7048,44.7217,85934.0
2019-11-07 13:50:00,53.1,53.12,53.09,53.1,114434.0,44.7133,44.7301,44.7048,44.7133,114434.0
2019-11-07 13:55:00,53.1,53.11,53.08,53.1,45760.0,44.7133,44.7217,44.6964,44.7133,45760.0
2019-11-07 14:00:00,53.1,53.11,53.09,53.11,220343.0,44.7133,44.7217,44.7048,44.7217,220343.0
2019-11-07 14:05:00,53.11,53.11,53.09,53.11,183270.0,44.7217,44.7217,44.7048,44.7217,183270.0
2019-11-07 14:10:00,53.1,53.12,53.1,53.12,52094.0,44.7133,44.7301,44.7133,44.7301,52094.0
2019-11-07 14:15:00,53.12,53.12,53.1,53.11,287077.0,44.7301,44.7301,44.7133,44.7217,287077.0
2019-11-07 14:20:00,53.11,53.12,53.1,53.11,110110.0,44.7217,44.7301,44.7133,44.7217,110110.0
2019-11-07 14:25:00,53.11,53.11,53.1,53.11,25299.0,44.7217,44.7217,44.7133,44.7217,25299.0
2019-11-07 14:30:00,53.1,53.11,53.09,53.1,115861.0,44.7133,44.7217,44.7048,44.7133,115861.0
2019-11-07 14:35:00,53.09,53.1,53.09,53.1,31163.0,44.7048,44.7133,44.7048,44.7133,31163.0
2019-11-07 14:40:00,53.09,53.11,52.9,53.01,1206834.0,44.7048,44.7217,44.5449,44.6375,1206834.0
2019-11-07 14:45:00,53.01,53.02,52.95,52.96,201765.0,44.6375,44.6459,44.587,44.5954,201765.0
2019-11-07 14:50:00,52.96,52.99,52.92,52.97,164103.0,44.5954,44.6206,44.5617,44.6038,164103.0
2019-11-07 14:55:00,52.98,53.0,52.97,52.99,55130.0,44.6122,44.6291,44.6038,44.6206,55130.0
2019-11-07 15:00:00,52.99,53.02,52.98,53.01,192787.0,44.6206,44.6459,44.6122,44.6375,192787.0
2019-11-07 15:05:00,53.01,53.01,52.98,52.98,143778.0,44.6375,44.6375,44.6122,44.6122,143778.0
2019-11-07 15:10:00,52.98,52.98,52.93,52.94,528198.0,44.6122,44.6122,44.5701,44.5785,528198.0
2019-11-07 15:15:00,52.94,52.94,52.88,52.89,44671.0,44.5785,44.5785,44.528,44.5364,44671.0
2019-11-07 15:20:00,52.88,52.9,52.85,52.89,108362.0,44.528,44.5449,44.5028,44.5364,108362.0
2019-11-07 15:25:00,52.89,52.9,52.87,52.89,143247.0,44.5364,44.5449,44.5196,44.5364,143247.0
2019-11-07 15:30:00,52.89,52.93,52.88,52.93,82331.0,44.5364,44.5701,44.528,44.5701,82331.0
2019-11-07 15:35:00,52.93,52.95,52.9,52.94,59221.0,44.5701,44.587,44.5449,44.5785,59221.0
2019-11-07 15:40:00,52.94,52.94,52.89,52.9,76980.0,44.5785,44.5785,44.5364,44.5449,76980.0
2019-11-07 15:45:00,52.89,52.94,52.89,52.93,163565.0,44.5364,44.5785,44.5364,44.5701,163565.0
2019-11-07 15:50:00,52.92,52.94,52.89,52.9,310592.0,44.5617,44.5785,44.5364,44.5449,310592.0
2019-11-07 15:55:00,52.9,52.93,52.86,52.91,664598.0,44.5449,44.5701,44.5112,44.5533,664598.0
2019-11-08 09:30:00,52.52,52.55,52.48,52.53,207378.0,44.2249,44.2501,44.1912,44.2333,207378.0
2019-11-08 09:35:00,52.52,52.59,52.51,52.57,291209.0,44.2249,44.2838,44.2165,44.267,291209.0
2019-11-08 09:40:00,52.58,52.6,52.57,52.6,94562.0,44.2754,44.2922,44.267,44.2922,94562.0
2019-11-08 09:45:00,52.6,52.61,52.58,52.6,122715.0,44.2922,44.3007,44.2754,44.2922,122715.0
2019-11-08 09:50:00,52.61,52.61,52.58,52.59,98728.0,44.3007,44.3007,44.2754,44.2838,98728.0
2019-11-08 09:55:00,52.58,52.6,52.42,52.44,430912.0,44.2754,44.2922,44.1407,44.1575,430912.0
2019-11-08 10:00:00,52.44,52.49,52.36,52.49,382295.0,44.1575,44.1996,44.0901,44.1996,382295.0
2019-11-08 10:05:00,52.48,52.5,52.41,52.42,209502.0,44.1912,44.208,44.1322,44.1407,209502.0
2019-11-08 10:10:00,52.43,52.47,52.4,52.46,69437.0,44.1491,44.1828,44.1238,44.1744,69437.0
2019-11-08 10:15:00,52.47,52.49,52.46,52.49,61486.0,44.1828,44.1996,44.1744,44.1996,61486.0
2019-11-08 10:20:00,52.49,52.5,52.46,52.48,32689.0,44.1996,44.208,44.1744,44.1912,32689.0
2019-11-08 10:25:00,52.48,52.52,52.47,52.52,44721.0,44.1912,44.2249,44.1828,44.2249,44721.0
2019-11-08 10:30:00,52.52,52.53,52.5,52.52,242018.0,44.2249,44.2333,44.208,44.2249,242018.0
2019-11-08 10:35:00,52.51,52.53,52.49,52.51,32318.0,44.2165,44.2333,44.1996,44.2165,32318.0
2019-11-08 10:40:00,52.51,52.55,52.5,52.55,113679.0,44.2165,44.2501,44.208,44.2501,113679.0
2019-11-08 10:45:00,52.55,52.56,52.53,52.54,17121.0,44.2501,44.2586,44.2333,44.2417,17121.0
2019-11-08 10:50:00,52.54,52.55,52.52,52.53,25806.0,44.2417,44.2501,44.2249,44.2333,25806.0
2019-11-08 10:55:00,52.53,52.55,52.51,52.54,41539.0,44.2333,44.2501,44.2165,44.2417,41539.0
2019-11-08 11:00:00,52.54,52.58,52.53,52.56,53077.0,44.2417,44.2754,44.2333,44.2586,53077.0
2019-11-08 11:05:00,52.55,52.56,52.53,52.54,38254.0,44.2501,44.2586,44.2333,44.2417,38254.0
2019-11-08 11:10:00,52.54,52.57,52.52,52.53,34278.0,44.2417,44.267,44.2249,44.2333,34278.0
2019-11-08 11:15:00,52.53,52.54,52.51,52.51,24244.0,44.2333,44.2417,44.2165,44.2165,24244.0
2019-11-08 11:20:00,52.52,52.53,52.48,52.48,84384.0,44.2249,44.2333,44.1912,44.1912,84384.0
2019-11-08 11:25:00,52.49,52.49,52.46,52.48,47660.0,44.1996,44.1996,44.1744,44.1912,47660.0
2019-11-08 11:30:00,52.47,52.51,52.47,52.51,92246.0,44.1828,44.2165,44.1828,44.2165,92246.0
2019-11-08 11:35:00,52.5,52.53,52.5,52.52,39784.0,44.208,44.2333,44.208,44.2249,39784.0
2019-11-08 11:40:00,52.52,52.53,52.5,52.52,87160.0,44.2249,44.2333,44.208,44.2249,87160.0
2019-11-08 11:45:00,52.52,52.55,52.52,52.54,39150.0,44.2249,44.2501,44.2249,44.2417,39150.0
2019-11-08 11:50:00,52.54,52.55,52.52,52.53,25467.0,44.2417,44.2501,44.2249,44.2333,25467.0
2019-11-08 11:55:00,52.53,52.53,52.51,52.51,63024.0,44.2333,44.2333,44.2165,44.2165,63024.0
2019-11-08 12:00:00,52.52,52.52,52.5,52.51,19225.0,44.2249,44.2249,44.208,44.2165,19225.0
2019-11-08 12:05:00,52.51,52.53,52.5,52.52,79801.0,44.2165,44.2333,44.208,44.2249,79801.0
2019-11-08 12:10:00,52.52,52.54,52.51,52.52,358608.0,44.2249,44.2417,44.2165,44.2249,358608.0
2019-11-08 12:15:00,52.53,52.53,52.51,52.53,22302.0,44.2333,44.2333,44.2165,44.2333,22302.0
2019-11-08 12:20:00,52.53,52.53,52.52,52.53,12675.0,44.2333,44.2333,44.2249,44.2333,12675.0
2019-11-08 12:25:00,52.53,52.54,52.52,52.54,38788.0,44.2333,44.2417,44.2249,44.2417,38788.0
2019-11-08 12:30:00,52.54,52.54,52.52,52.53,19652.0,44.2417,44.2417,44.2249,44.2333,19652.0
2019-11-08 12:35:00,52.53,52.53,52.51,52.53,18739.0,44.2333,44.2333,44.2165,44.2333,18739.0
2019-11-08 12:40:00,52.53,52.53,52.5,52.5,36091.0,44.2333,44.2333,44.208,44.208,36091.0
2019-11-08 12:45:00,52.51,52.52,52.5,52.5,8380.0,44.2165,44.2249,44.208,44.208,8380.0
2019-11-08 12:50:00,52.51,52.53,52.49,52.52,35362.0,44.2165,44.2333,44.1996,44.2249,35362.0
2019-11-08 12:55:00,52.53,52.53,52.51,52.52,51074.0,44.2333,44.2333,44.2165,44.2249,51074.0
2019-11-08 13:00:00,52.52,52.52,52.5,52.5,38287.0,44.2249,44.2249,44.208,44.208,38287.0
2019-11-08 13:05:00,52.5,52.51,52.49,52.49,65789.0,44.208,44.2165,44.1996,44.1996,65789.0
2019-11-08 13:10:00,52.49,52.5,52.48,52.5,40535.0,44.1996,44.208,44.1912,44.208,40535.0
2019-11-08 13:15:00,52.5,52.51,52.49,52.5,35111.0,44.208,44.2165,44.1996,44.208,35111.0
2019-11-08 13:20:00,52.49,52.5,52.47,52.47,13427.0,44.1996,44.208,44.1828,44.1828,13427.0
2019-11-08 13:25:00,52.47,52.48,52.45,52.46,29161.0,44.1828,44.1912,44.1659,44.1744,29161.0
2019-11-08 13:30:00,52.45,52.46,52.44,52.46,53406.0,44.1659,44.1744,44.1575,44.1744,53406.0
2019-11-08 13:35:00,52.45,52.47,52.43,52.45,25365.0,44.1659,44.1828,44.1491,44.1659,25365.0
2019-11-08 13:40:00,52.44,52.46,52.43,52.45,43127.0,44.1575,44.1744,44.1491,44.1659,43127.0
2019-11-08 13:45:00,52.45,52.45,52.44,52.45,25562.0,44.1659,44.1659,44.1575,44.1659,25562.0
2019-11-08 13:50:00,52.45,52.45,52.42,52.43,36203.0,44.1659,44.1659,44.1407,44.1491,36203.0
2019-11-08 13:55:00,52.44,52.44,52.4,52.4,105402.0,44.1575,44.1575,44.1238,44.1238,105402.0
2019-11-08 14:00:00,52.41,52.44,52.4,52.43,56377.0,44.1322,44.1575,44.1238,44.1491,56377.0
2019-11-08 14:05:00,52.43,52.44,52.43,52.43,33030.0,44.1491,44.1575,44.1491,44.1491,33030.0
2019-11-08 14:10:00,52.43,52.45,52.42,52.44,30816.0,44.1491,44.1659,44.1407,44.1575,30816.0
2019-11-08 14:15:00,52.43,52.43,52.42,52.43,18768.0,44.1491,44.1491,44.1407,44.1491,18768.0
2019-11-08 14:20:00,52.43,52.44,52.41,52.41,37028.0,44.1491,44.1575,44.1322,44.1322,37028.0
2019-11-08 14:25:00,52.41,52.42,52.41,52.41,18771.0,44.1322,44.1407,44.1322,44.1322,18771.0
2019-11-08 14:30:00,52.41,52.42,52.39,52.41,31412.0,44.1322,44.1407,44.1154,44.1322,31412.0
2019-11-08 14:35:00,52.4,52.4,52.37,52.38,100478.0,44.1238,44.1238,44.0986,44.107,100478.0
2019-11-08 14:40:00,52.37,52.39,52.37,52.38,25760.0,44.0986,44.1154,44.0986,44.107,25760.0
2019-11-08 14:45:00,52.39,52.39,52.36,52.36,35594.0,44.1154,44.1154,44.0901,44.0901,35594.0
2019-11-08 14:50:00,52.37,52.37,52.35,52.36,18434.0,44.0986,44.0986,44.0817,44.0901,18434.0
2019-11-08 14:55:00,52.36,52.37,52.34,52.35,19853.0,44.0901,44.0986,44.0733,44.0817,19853.0
2019-11-08 15:00:00,52.35,52.37,52.35,52.37,32265.0,44.0817,44.0986,44.0817,44.0986,32265.0
2019-11-08 15:05:00,52.37,52.39,52.36,52.38,100127.0,44.0986,44.1154,44.0901,44.107,100127.0
2019-11-08 15:10:00,52.38,52.41,52.38,52.41,82097.0,44.107,44.1322,44.107,44.1322,82097.0
2019-11-08 15:15:00,52.4,52.4,52.38,52.4,28790.0,44.1238,44.1238,44.107,44.1238,28790.0
2019-11-08 15:20:00,52.39,52.4,52.39,52.4,21292.0,44.1154,44.1238,44.1154,44.1238,21292.0
2019-11-08 15:25:00,52.39,52.4,52.38,52.39,39618.0,44.1154,44.1238,44.107,44.1154,39618.0
2019-11-08 15:30:00,52.39,52.4,52.37,52.39,233987.0,44.1154,44.1238,44.0986,44.1154,233987.0
2019-11-08 15:35:00,52.39,52.42,52.38,52.41,58531.0,44.1154,44.1407,44.107,44.1322,58531.0
2019-11-08 15:40:00,52.4,52.42,52.39,52.41,45104.0,44.1238,44.1407,44.1154,44.1322,45104.0
2019-11-08 15:45:00,52.41,52.42,52.39,52.41,86037.0,44.1322,44.1407,44.1154,44.1322,86037.0
2019-11-08 15:50:00,52.41,52.43,52.39,52.42,394944.0,44.1322,44.1491,44.1154,44.1407,394944.0
2019-11-08 15:55:00,52.42,52.45,52.41,52.45,491129.0,44.1407,44.1659,44.1322,44.1659,491129.0
2019-11-11 09:30:00,51.8,51.86,51.76,51.86,147060.0,43.6186,43.6691,43.5849,43.6691,147060.0
2019-11-11 09:35:00,51.85,51.9,51.83,51.9,107363.0,43.6607,43.7028,43.6439,43.7028,107363.0
2019-11-11 09:40:00,51.89,51.89,51.85,51.86,65470.0,43.6944,43.6944,43.6607,43.6691,65470.0
2019-11-11 09:45:00,51.86,51.93,51.85,51.92,227706.0,43.6691,43.7281,43.6607,43.7196,227706.0
2019-11-11 09:50:00,51.92,51.94,51.91,51.92,165602.0,43.7196,43.7365,43.7112,43.7196,165602.0
2019-11-11 09:55:00,51.92,51.96,51.91,51.96,160911.0,43.7196,43.7533,43.7112,43.7533,160911.0
2019-11-11 10:00:00,51.96,51.97,51.95,51.96,49453.0,43.7533,43.7617,43.7449,43.7533,49453.0
2019-11-11 10:05:00,51.96,51.96,51.93,51.95,68361.0,43.7533,43.7533,43.7281,43.7449,68361.0
2019-11-11 10:10:00,51.95,51.98,51.95,51.98,37516.0,43.7449,43.7702,43.7449,43.7702,37516.0
2019-11-11 10:15:00,51.98,51.99,51.96,51.97,44070.0,43.7702,43.7786,43.7533,43.7617,44070.0
2019-11-11 10:20:00,51.97,51.98,51.95,51.98,327520.0,43.7617,43.7702,43.7449,43.7702,327520.0
2019-11-11 10:25:00,51.98,51.99,51.96,51.96,49407.0,43.7702,43.7786,43.7533,43.7533,49407.0
2019-11-11 10:30:00,51.96,51.97,51.95,51.96,29477.0,43.7533,43.7617,43.7449,43.7533,29477.0
2019-11-11 10:35:00,51.95,51.97,51.95,51.96,39427.0,43.7449,43.7617,43.7449,43.7533,39427.0
2019-11-11 10:40:00,51.97,51.98,51.96,51.97,42344.0,43.7617,43.7702,43.7533,43.7617,42344.0
2019-11-11 10:45:00,51.96,51.98,51.95,51.96,37229.0,43.7533,43.7702,43.7449,43.7533,37229.0
2019-11-11 10:50:00,51.96,51.98,51.96,51.97,40971.0,43.7533,43.7702,43.7533,43.7617,40971.0
2019-11-11 10:55:00,51.97,51.98,51.96,51.97,113422.0,43.7617,43.7702,43.7533,43.7617,113422.0
2019-11-11 11:00:00,51.97,52.02,51.96,52.01,271244.0,43.7617,43.8038,43.7533,43.7954,271244.0
2019-11-11 11:05:00,52.02,52.02,52.0,52.01,128625.0,43.8038,43.8038,43.787,43.7954,128625.0
2019-11-11 11:10:00,52.01,52.03,52.0,52.01,54819.0,43.7954,43.8123,43.787,43.7954,54819.0
2019-11-11 11:15:00,52.02,52.02,51.99,52.0,92308.0,43.8038,43.8038,43.7786,43.787,92308.0
2019-11-11 11:20:00,52.01,52.02,51.98,51.98,55080.0,43.7954,43.8038,43.7702,43.7702,55080.0
2019-11-11 11:25:00,51.99,52.0,51.96,51.99,514212.0,43.7786,43.787,43.7533,43.7786,514212.0
2019-11-11 11:30:00,51.99,52.01,51.98,52.01,41673.0,43.7786,43.7954,43.7702,43.7954,41673.0
2019-11-11 11:35:00,52.01,52.03,52.0,52.01,69458.0,43.7954,43.8123,43.787,43.7954,69458.0
2019-11-11 11:40:00,52.02,52.04,52.0,52.04,42683.0,43.8038,43.8207,43.787,43.8207,42683.0
2019-11-11 11:45:00,52.04,52.04,52.02,52.03,36823.0,43.8207,43.8207,43.8038,43.8123,36823.0
2019-11-11 11:50:00,52.03,52.03,52.01,52.03,32328.0,43.8123,43.8123,43.7954,43.8123,32328.0
2019-11-11 11:55:00,52.03,52.05,52.02,52.04,87615.0,43.8123,43.8291,43.8038,43.8207,87615.0
2019-11-11 12:00:00,52.04,52.05,52.02,52.03,24136.0,43.8207,43.8291,43.8038,43.8123,24136.0
2019-11-11 12:05:00,52.03,52.03,52.01,52.02,52127.0,43.8123,43.8123,43.7954,43.8038,52127.0
2019-11-11 12:10:00,52.03,52.04,52.02,52.04,16457.0,43.8123,43.8207,43.8038,43.8207,16457.0
2019-11-11 12:15:00,52.03,52.06,52.03,52.04,40194.0,43.8123,43.8375,43.8123,43.8207,40194.0
2019-11-11 12:20:00,52.04,52.05,52.02,52.03,30831.0,43.8207,43.8291,43.8038,43.8123,30831.0
2019-11-11 12:25:00,52.02,52.05,52.02,52.04,22819.0,43.8038,43.8291,43.8038,43.8207,22819.0
2019-11-11 12:30:00,52.04,52.04,52.03,52.03,16000.0,43.8207,43.8207,43.8123,43.8123,16000.0
2019-11-11 12:35:00,52.04,52.05,52.03,52.05,15310.0,43.8207,43.8291,43.8123,43.8291,15310.0
2019-11-11 12:40:00,52.05,52.06,52.04,52.05,38493.0,43.8291,43.8375,43.8207,43.8291,38493.0
2019-11-11 12:45:00,52.04,52.05,52.04,52.05,42252.0,43.8207,43.8291,43.8207,43.8291,42252.0
2019-11-11 12:50:00,52.04,52.05,52.03,52.04,26404.0,43.8207,43.8291,43.8123,43.8207,26404.0
2019-11-11 12:55:00,52.04,52.05,52.03,52.05,29731.0,43.8207,43.8291,43.8123,43.8291,29731.0
2019-11-11 13:00:00,52.05,52.05,52.04,52.05,20451.0,43.8291,43.8291,43.8207,43.8291,20451.0
2019-11-11 13:05:00,52.05,52.05,52.03,52.04,26219.0,43.8291,43.8291,43.8123,43.8207,26219.0
2019-11-11 13:10:00,52.04,52.05,52.03,52.04,37474.0,43.8207,43.8291,43.8123,43.8207,37474.0
2019-11-11 13:15:00,52.04,52.05,52.03,52.04,42432.0,43.8207,43.8291,43.8123,43.8207,42432.0
2019-11-11 13:20:00,52.04,52.07,52.04,52.07,1618695.0,43.8207,43.846,43.8207,43.846,1618695.0
2019-11-11 13:25:00,52.07,52.07,52.06,52.06,56469.0,43.846,43.846,43.8375,43.8375,56469.0
2019-11-11 13:30:00,52.07,52.08,52.06,52.08,45113.0,43.846,43.8544,43.8375,43.8544,45113.0
2019-11-11 13:35:00,52.07,52.09,52.07,52.09,65061.0,43.846,43.8628,43.846,43.8628,65061.0
2019-11-11 13:40:00,52.09,52.1,52.08,52.1,37375.0,43.8628,43.8712,43.8544,43.8712,37375.0
2019-11-11 13:45:00,52.09,52.1,52.09,52.1,159319.0,43.8628,43.8712,43.8628,43.8712,159319.0
2019-11-11 13:50:00,52.1,52.11,52.09,52.09,72806.0,43.8712,43.8796,43.8628,43.8628,72806.0
2019-11-11 13:55:00,52.1,52.12,52.1,52.12,354785.0,43.8712,43.8881,43.8712,43.8881,354785.0
2019-11-11 14:00:00,52.12,52.12,52.1,52.11,131082.0,43.8881,43.8881,43.8712,43.8796,131082.0
2019-11-11 14:05:00,52.11,52.13,52.1,52.12,53578.0,43.8796,43.8965,43.8712,43.8881,53578.0
2019-11-11 14:10:00,52.11,52.12,52.11,52.12,14531.0,43.8796,43.8881,43.8796,43.8881,14531.0
2019-11-11 14:15:00,52.12,52.13,52.11,52.13,77709.0,43.8881,43.8965,43.8796,43.8965,77709.0
2019-11-11 14:20:00,52.13,52.13,52.1,52.11,200351.0,43.8965,43.8965,43.8712,43.8796,200351.0
2019-11-11 14:25:00,52.11,52.13,52.1,52.12,57623.0,43.8796,43.8965,43.8712,43.8881,57623.0
2019-11-11 14:30:00,52.11,52.13,52.11,52.13,98994.0,43.8796,43.8965,43.8796,43.8965,98994.0
2019-11-11 14:35:00,52.13,52.13,52.1,52.11,275478.0,43.8965,43.8965,43.8712,43.8796,275478.0
2019-11-11 14:40:00,52.11,52.11,52.09,52.09,110081.0,43.8796,43.8796,43.8628,43.8628,110081.0
2019-11-11 14:45:00,52.1,52.1,52.09,52.09,95950.0,43.8712,43.8712,43.8628,43.8628,95950.0
2019-11-11 14:50:00,52.09,52.11,52.09,52.1,81380.0,43.8628,43.8796,43.8628,43.8712,81380.0
2019-11-11 14:55:00,52.1,52.11,52.09,52.11,50777.0,43.8712,43.8796,43.8628,43.8796,50777.0
2019-11-11 15:00:00,52.11,52.11,52.1,52.11,29424.0,43.8796,43.8796,43.8712,43.8796,29424.0
2019-11-11 15:05:00,52.11,52.12,52.1,52.11,271324.0,43.8796,43.8881,43.8712,43.8796,271324.0
2019-11-11 15:10:00,52.11,52.11,52.1,52.11,26070.0,43.8796,43.8796,43.8712,43.8796,26070.0
2019-11-11 15:15:00,52.11,52.11,52.09,52.09,377960.0,43.8796,43.8796,43.8628,43.8628,377960.0
2019-11-11 15:20:00,52.1,52.1,52.09,52.1,25841.0,43.8712,43.8712,43.8628,43.8712,25841.0
2019-11-11 15:25:00,52.09,52.1,52.08,52.1,134438.0,43.8628,43.8712,43.8544,43.8712,134438.0
2019-11-11 15:30:00,52.1,52.11,52.09,52.1,372935.0,43.8712,43.8796,43.8628,43.8712,372935.0
2019-11-11 15:35:00,52.1,52.1,52.08,52.1,94341.0,43.8712,43.8712,43.8544,43.8712,94341.0
2019-11-11 15:40:00,52.09,52.09,52.07,52.08,240983.0,43.8628,43.8628,43.846,43.8544,240983.0
2019-11-11 15:45:00,52.07,52.08,52.07,52.07,270922.0,43.846,43.8544,43.846,43.846,270922.0
2019-11-11 15:50:00,52.08,52.08,52.06,52.07,59911.0,43.8544,43.8544,43.8375,43.846,59911.0
2019-11-11 15:55:00,52.08,52.09,52.07,52.09,271126.0,43.8544,43.8628,43.846,43.8628,271126.0
2019-11-12 09:30:00,51.92,51.95,51.91,51.93,544250.0,43.7196,43.7449,43.7112,43.7281,544250.0
2019-11-12 09:35:00,51.92,51.94,51.91,51.91,357409.0,43.7196,43.7365,43.7112,43.7112,357409.0
2019-11-12 09:40:00,51.92,51.92,51.85,51.85,501267.0,43.7196,43.7196,43.6607,43.6607,501267.0
2019-11-12 09:45:00,51.85,51.89,51.85,51.88,234034.0,43.6607,43.6944,43.6607,43.686,234034.0
2019-11-12 09:50:00,51.88,51.89,51.86,51.87,177043.0,43.686,43.6944,43.6691,43.6775,177043.0
2019-11-12 09:55:00,51.88,51.89,51.85,51.88,136473.0,43.686,43.6944,43.6607,43.686,136473.0
2019-11-12 10:00:00,51.89,51.9,51.88,51.88,75463.0,43.6944,43.7028,43.686,43.686,75463.0
2019-11-12 10:05:00,51.88,51.91,51.88,51.91,78971.0,43.686,43.7112,43.686,43.7112,78971.0
2019-11-12 10:10:00,51.91,51.92,51.9,51.9,82686.0,43.7112,43.7196,43.7028,43.7028,82686.0
2019-11-12 10:15:00,51.91,51.92,51.9,51.91,75305.0,43.7112,43.7196,43.7028,43.7112,75305.0
2019-11-12 10:20:00,51.92,51.94,51.91,51.93,50426.0,43.7196,43.7365,43.7112,43.7281,50426.0
2019-11-12 10:25:00,51.92,51.94,51.92,51.94,82517.0,43.7196,43.7365,43.7196,43.7365,82517.0
2019-11-12 10:30:00,51.94,51.94,51.92,51.93,427823.0,43.7365,43.7365,43.7196,43.7281,427823.0
2019-11-12 10:35:00,51.92,51.93,51.91,51.91,790321.0,43.7196,43.7281,43.7112,43.7112,790321.0
2019-11-12 10:40:00,51.92,51.93,51.9,51.91,1455609.0,43.7196,43.7281,43.7028,43.7112,1455609.0
2019-11-12 10:45:00,51.92,51.94,51.91,51.93,537433.0,43.7196,43.7365,43.7112,43.7281,537433.0
2019-11-12 10:50:00,51.93,51.94,51.91,51.93,33846.0,43.7281,43.7365,43.7112,43.7281,33846.0
2019-11-12 10:55:00,51.94,51.95,51.93,51.93,236521.0,43.7365,43.7449,43.7281,43.7281,236521.0
2019-11-12 11:00:00,51.93,51.95,51.92,51.93,381412.0,43.7281,43.7449,43.7196,43.7281,381412.0
2019-11-12 11:05:00,51.94,51.95,51.92,51.95,472001.0,43.7365,43.7449,43.7196,43.7449,472001.0
2019-11-12 11:10:00,51.95,51.96,51.93,51.96,323621.0,43.7449,43.7533,43.7281,43.7533,323621.0
2019-11-12 11:15:00,51.95,51.97,51.94,51.97,210746.0,43.7449,43.7617,43.7365,43.7617,210746.0
2019-11-12 11:20:00,51.97,51.98,51.95,51.96,131452.0,43.7617,43.7702,43.7449,43.7533,131452.0
2019-11-12 11:25:00,51.96,51.96,51.9,51.91,82268.0,43.7533,43.7533,43.7028,43.7112,82268.0
2019-11-12 11:30:00,51.91,51.93,51.89,51.93,290025.0,43.7112,43.7281,43.6944,43.7281,290025.0
2019-11-12 11:35:00,51.93,51.94,51.91,51.91,91217.0,43.7281,43.7365,43.7112,43.7112,91217.0
2019-11-12 11:40:00,51.91,51.93,51.91,51.91,140431.0,43.7112,43.7281,43.7112,43.7112,140431.0
2019-11-12 11:45:00,51.92,51.93,51.87,51.89,865044.0,43.7196,43.7281,43.6775,43.6944,865044.0
2019-11-12 11:50:00,51.89,51.9,51.86,51.87,142616.0,43.6944,43.7028,43.6691,43.6775,142616.0
2019-11-12 11:55:00,51.88,51.88,51.84,51.85,317308.0,43.686,43.686,43.6523,43.6607,317308.0
2019-11-12 12:00:00,51.85,51.87,51.83,51.84,347000.0,43.6607,43.6775,43.6439,43.6523,347000.0
2019-11-12 12:05:00,51.84,51.86,51.82,51.84,65221.0,43.6523,43.6691,43.6354,43.6523,65221.0
2019-11-12 12:10:00,51.85,51.87,51.83,51.87,123709.0,43.6607,43.6775,43.6439,43.6775,123709.0
2019-11-12 12:15:00,51.86,51.87,51.83,51.83,40670.0,43.6691,43.6775,43.6439,43.6439,40670.0
2019-11-12 12:20:00,51.84,51.86,51.83,51.84,45670.0,43.6523,43.6691,43.6439,43.6523,45670.0
2019-11-12 12:25:00,51.84,51.87,51.83,51.84,97124.0,43.6523,43.6775,43.6439,43.6523,97124.0
2019-11-12 12:30:00,51.84,51.87,51.83,51.85,79798.0,43.6523,43.6775,43.6439,43.6607,79798.0
2019-11-12 12:35:00,51.86,51.86,51.84,51.86,47477.0,43.6691,43.6691,43.6523,43.6691,47477.0
2019-11-12 12:40:00,51.86,51.87,51.84,51.84,45875.0,43.6691,43.6775,43.6523,43.6523,45875.0
2019-11-12 12:45:00,51.84,51.84,51.8,51.8,99678.0,43.6523,43.6523,43.6186,43.6186,99678.0
2019-11-12 12:50:00,51.8,51.81,51.76,51.8,185169.0,43.6186,43.627,43.5849,43.6186,185169.0
2019-11-12 12:55:00,51.81,51.86,51.8,51.85,52553.0,43.627,43.6691,43.6186,43.6607,52553.0
2019-11-12 13:00:00,51.85,51.87,51.84,51.87,28254.0,43.6607,43.6775,43.6523,43.6775,28254.0
2019-11-12 13:05:00,51.87,51.88,51.86,51.88,29153.0,43.6775,43.686,43.6691,43.686,29153.0
2019-11-12 13:10:00,51.88,51.88,51.86,51.87,91358.0,43.686,43.686,43.6691,43.6775,91358.0
2019-11-12 13:15:00,51.86,51.86,51.84,51.84,38229.0,43.6691,43.6691,43.6523,43.6523,38229.0
2019-11-12 13:20:00,51.85,51.85,51.81,51.82,112769.0,43.6607,43.6607,43.627,43.6354,112769.0
2019-11-12 13:25:00,51.82,51.82,51.8,51.8,114593.0,43.6354,43.6354,43.6186,43.6186,114593.0
2019-11-12 13:30:00,51.8,51.82,51.79,51.82,208181.0,43.6186,43.6354,43.6102,43.6354,208181.0
2019-11-12 13:35:00,51.82,51.82,51.79,51.81,16342.0,43.6354,43.6354,43.6102,43.627,16342.0
2019-11-12 13:40:00,51.81,51.82,51.79,51.79,49411.0,43.627,43.6354,43.6102,43.6102,49411.0
2019-11-12 13:45:00,51.79,51.83,51.78,51.82,103568.0,43.6102,43.6439,43.6018,43.6354,103568.0
2019-11-12 13:50:00,51.81,51.82,51.79,51.81,196690.0,43.627,43.6354,43.6102,43.627,196690.0
2019-11-12 13:55:00,51.82,51.82,51.8,51.8,19493.0,43.6354,43.6354,43.6186,43.6186,19493.0
2019-11-12 14:00:00,51.79,51.8,51.75,51.75,60398.0,43.6102,43.6186,43.5765,43.5765,60398.0
2019-11-12 14:05:00,51.75,51.76,51.74,51.74,86176.0,43.5765,43.5849,43.5681,43.5681,86176.0
2019-11-12 14:10:00,51.74,51.74,51.7,51.71,67889.0,43.5681,43.5681,43.5344,43.5428,67889.0
2019-11-12 14:15:00,51.7,51.73,51.69,51.73,89510.0,43.5344,43.5597,43.526,43.5597,89510.0
2019-11-12 14:20:00,51.73,51.73,51.72,51.72,54309.0,43.5597,43.5597,43.5512,43.5512,54309.0
2019-11-12 14:25:00,51.73,51.74,51.71,51.73,36723.0,43.5597,43.5681,43.5428,43.5597,36723.0
2019-11-12 14:30:00,51.73,51.76,51.73,51.76,43236.0,43.5597,43.5849,43.5597,43.5849,43236.0
2019-11-12 14:35:00,51.76,51.77,51.73,51.73,61926.0,43.5849,43.5933,43.5597,43.5597,61926.0
2019-11-12 14:40:00,51.74,51.75,51.73,51.73,34688.0,43.5681,43.5765,43.5597,43.5597,34688.0
2019-11-12 14:45:00,51.73,51.75,51.72,51.72,64583.0,43.5597,43.5765,43.5512,43.5512,64583.0
2019-11-12 14:50:00,51.72,51.72,51.68,51.69,39066.0,43.5512,43.5512,43.5175,43.526,39066.0
2019-11-12 14:55:00,51.69,51.71,51.67,51.7,36923.0,43.526,43.5428,43.5091,43.5344,36923.0
2019-11-12 15:00:00,51.7,51.73,51.7,51.71,61246.0,43.5344,43.5597,43.5344,43.5428,61246.0
2019-11-12 15:05:00,51.71,51.74,51.71,51.73,35288.0,43.5428,43.5681,43.5428,43.5597,35288.0
2019-11-12 15:10:00,51.72,51.73,51.71,51.72,34149.0,43.5512,43.5597,43.5428,43.5512,34149.0
2019-11-12 15:15:00,51.72,51.72,51.7,51.72,24961.0,43.5512,43.5512,43.5344,43.5512,24961.0
2019-11-12 15:20:00,51.72,51.73,51.71,51.72,64972.0,43.5512,43.5597,43.5428,43.5512,64972.0
2019-11-12 15:25:00,51.73,51.73,51.71,51.73,101858.0,43.5597,43.5597,43.5428,43.5597,101858.0
2019-11-12 15:30:00,51.73,51.74,51.72,51.73,46871.0,43.5597,43.5681,43.5512,43.5597,46871.0
2019-11-12 15:35:00,51.73,51.73,51.72,51.73,28774.0,43.5597,43.5597,43.5512,43.5597,28774.0
2019-11-12 15:40:00,51.73,51.73,51.72,51.73,40305.0,43.5597,43.5597,43.5512,43.5597,40305.0
2019-11-12 15:45:00,51.73,51.74,51.72,51.74,292618.0,43.5597,43.5681,43.5512,43.5681,292618.0
2019-11-12 15:50:00,51.74,51.75,51.72,51.73,215154.0,43.5681,43.5765,43.5512,43.5597,215154.0
2019-11-12 15:55:00,51.73,51.75,51.73,51.74,350604.0,43.5597,43.5765,43.5597,43.5681,350604.0
2019-11-13 09:30:00,51.25,51.31,51.21,51.31,291562.0,43.1555,43.206,43.1218,43.206,291562.0
2019-11-13 09:35:00,51.31,51.36,51.31,51.35,205363.0,43.206,43.2481,43.206,43.2397,205363.0
2019-11-13 09:40:00,51.35,51.37,51.33,51.33,154777.0,43.2397,43.2565,43.2228,43.2228,154777.0
2019-11-13 09:45:00,51.33,51.34,51.29,51.3,90464.0,43.2228,43.2312,43.1891,43.1976,90464.0
2019-11-13 09:50:00,51.3,51.32,51.28,51.29,91404.0,43.1976,43.2144,43.1807,43.1891,91404.0
2019-11-13 09:55:00,51.29,51.33,51.28,51.33,114197.0,43.1891,43.2228,43.1807,43.2228,114197.0
2019-11-13 10:00:00,51.33,51.38,51.32,51.37,57124.0,43.2228,43.2649,43.2144,43.2565,57124.0
2019-11-13 10:05:00,51.37,51.38,51.35,51.37,59754.0,43.2565,43.2649,43.2397,43.2565,59754.0
2019-11-13 10:10:00,51.37,51.38,51.34,51.35,75026.0,43.2565,43.2649,43.2312,43.2397,75026.0
2019-11-13 10:15:00,51.35,51.37,51.33,51.37,48483.0,43.2397,43.2565,43.2228,43.2565,48483.0
2019-11-13 10:20:00,51.36,51.38,51.34,51.36,42938.0,43.2481,43.2649,43.2312,43.2481,42938.0
2019-11-13 10:25:00,51.36,51.37,51.33,51.36,29664.0,43.2481,43.2565,43.2228,43.2481,29664.0
2019-11-13 10:30:00,51.36,51.37,51.31,51.33,44791.0,43.2481,43.2565,43.206,43.2228,44791.0
2019-11-13 10:35:00,51.31,51.39,51.31,51.39,251653.0,43.206,43.2734,43.206,43.2734,251653.0
2019-11-13 10:40:00,51.39,51.4,51.36,51.37,46313.0,43.2734,43.2818,43.2481,43.2565,46313.0
2019-11-13 10:45:00,51.36,51.4,51.36,51.36,72187.0,43.2481,43.2818,43.2481,43.2481,72187.0
2019-11-13 10:50:00,51.36,51.38,51.35,51.35,49093.0,43.2481,43.2649,43.2397,43.2397,49093.0
2019-11-13 10:55:00,51.36,51.37,51.34,51.36,67618.0,43.2481,43.2565,43.2312,43.2481,67618.0
2019-11-13 11:00:00,51.36,51.37,51.34,51.35,41566.0,43.2481,43.2565,43.2312,43.2397,41566.0
2019-11-13 11:05:00,51.35,51.36,51.32,51.33,67579.0,43.2397,43.2481,43.2144,43.2228,67579.0
2019-11-13 11:10:00,51.33,51.34,51.29,51.3,89377.0,43.2228,43.2312,43.1891,43.1976,89377.0
2019-11-13 11:15:00,51.31,51.36,51.31,51.34,72766.0,43.206,43.2481,43.206,43.2312,72766.0
2019-11-13 11:20:00,51.35,51.37,51.34,51.35,55706.0,43.2397,43.2565,43.2312,43.2397,55706.0
2019-11-13 11:25:00,51.35,51.36,51.33,51.35,30093.0,43.2397,43.2481,43.2228,43.2397,30093.0
2019-11-13 11:30:00,51.34,51.37,51.34,51.37,59376.0,43.2312,43.2565,43.2312,43.2565,59376.0
2019-11-13 11:35:00,51.37,51.37,51.34,51.36,138876.0,43.2565,43.2565,43.2312,43.2481,138876.0
2019-11-13 11:40:00,51.36,51.38,51.34,51.37,83501.0,43.2481,43.2649,43.2312,43.2565,83501.0
2019-11-13 11:45:00,51.37,51.38,51.35,51.37,110549.0,43.2565,43.2649,43.2397,43.2565,110549.0
2019-11-13 11:50:00,51.37,51.38,51.36,51.37,90380.0,43.2565,43.2649,43.2481,43.2565,90380.0
2019-11-13 11:55:00,51.37,51.39,51.35,51.37,178107.0,43.2565,43.2734,43.2397,43.2565,178107.0
2019-11-13 12:00:00,51.37,51.39,51.36,51.39,96895.0,43.2565,43.2734,43.2481,43.2734,96895.0
2019-11-13 12:05:00,51.39,51.39,51.37,51.38,77314.0,43.2734,43.2734,43.2565,43.2649,77314.0
2019-11-13 12:10:00,51.38,51.4,51.36,51.4,37023.0,43.2649,43.2818,43.2481,43.2818,37023.0
2019-11-13 12:15:00,51.39,51.41,51.39,51.41,87420.0,43.2734,43.2902,43.2734,43.2902,87420.0
2019-11-13 12:20:00,51.41,51.42,51.4,51.41,76498.0,43.2902,43.2986,43.2818,43.2902,76498.0
2019-11-13 12:25:00,51.42,51.42,51.4,51.41,36372.0,43.2986,43.2986,43.2818,43.2902,36372.0
2019-11-13 12:30:00,51.41,51.42,51.4,51.42,21502.0,43.2902,43.2986,43.2818,43.2986,21502.0
2019-11-13 12:35:00,51.43,51.44,51.42,51.43,35724.0,43.307,43.3155,43.2986,43.307,35724.0
2019-11-13 12:40:00,51.44,51.47,51.43,51.45,219125.0,43.3155,43.3407,43.307,43.3239,219125.0
2019-11-13 12:45:00,51.44,51.45,51.42,51.44,77105.0,43.3155,43.3239,43.2986,43.3155,77105.0
2019-11-13 12:50:00,51.44,51.46,51.41,51.42,26120.0,43.3155,43.3323,43.2902,43.2986,26120.0
2019-11-13 12:55:00,51.41,51.43,51.41,51.41,31848.0,43.2902,43.307,43.2902,43.2902,31848.0
2019-11-13 13:00:00,51.41,51.44,51.41,51.43,58594.0,43.2902,43.3155,43.2902,43.307,58594.0
2019-11-13 13:05:00,51.42,51.44,51.42,51.44,15155.0,43.2986,43.3155,43.2986,43.3155,15155.0
2019-11-13 13:10:00,51.43,51.44,51.42,51.43,16160.0,43.307,43.3155,43.2986,43.307,16160.0
2019-11-13 13:15:00,51.43,51.44,51.41,51.43,551018.0,43.307,43.3155,43.2902,43.307,551018.0
2019-11-13 13:20:00,51.43,51.43,51.4,51.4,76330.0,43.307,43.307,43.2818,43.2818,76330.0
2019-11-13 13:25:00,51.41,51.42,51.39,51.41,72651.0,43.2902,43.2986,43.2734,43.2902,72651.0
2019-11-13 13:30:00,51.41,51.42,51.4,51.42,18032.0,43.2902,43.2986,43.2818,43.2986,18032.0
2019-11-13 13:35:00,51.43,51.43,51.4,51.41,65496.0,43.307,43.307,43.2818,43.2902,65496.0
2019-11-13 13:40:00,51.41,51.42,51.41,51.41,15172.0,43.2902,43.2986,43.2902,43.2902,15172.0
2019-11-13 13:45:00,51.41,51.43,51.41,51.43,36991.0,43.2902,43.307,43.2902,43.307,36991.0
2019-11-13 13:50:00,51.43,51.44,51.42,51.43,24452.0,43.307,43.3155,43.2986,43.307,24452.0
2019-11-13 13:55:00,51.42,51.43,51.24,51.3,794609.0,43.2986,43.307,43.147,43.1976,794609.0
2019-11-13 14:00:00,51.29,51.31,51.26,51.3,175994.0,43.1891,43.206,43.1639,43.1976,175994.0
2019-11-13 14:05:00,51.31,51.31,51.26,51.3,55078.0,43.206,43.206,43.1639,43.1976,55078.0
2019-11-13 14:10:00,51.3,51.3,51.24,51.24,60473.0,43.1976,43.1976,43.147,43.147,60473.0
2019-11-13 14:15:00,51.25,51.26,51.21,51.25,232260.0,43.1555,43.1639,43.1218,43.1555,232260.0
2019-11-13 14:20:00,51.25,51.25,51.21,51.22,51295.0,43.1555,43.1555,43.1218,43.1302,51295.0
2019-11-13 14:25:00,51.22,51.23,51.2,51.23,47804.0,43.1302,43.1386,43.1134,43.1386,47804.0
2019-11-13 14:30:00,51.22,51.25,51.22,51.23,92856.0,43.1302,43.1555,43.1302,43.1386,92856.0
2019-11-13 14:35:00,51.23,51.24,51.22,51.23,74538.0,43.1386,43.147,43.1302,43.1386,74538.0
2019-11-13 14:40:00,51.24,51.28,51.23,51.28,48202.0,43.147,43.1807,43.1386,43.1807,48202.0
2019-11-13 14:45:00,51.27,51.28,51.24,51.24,53735.0,43.1723,43.1807,43.147,43.147,53735.0
2019-11-13 14:50:00,51.25,51.27,51.24,51.26,43463.0,43.1555,43.1723,43.147,43.1639,43463.0
2019-11-13 14:55:00,51.26,51.3,51.25,51.29,59854.0,43.1639,43.1976,43.1555,43.1891,59854.0
2019-11-13 15:00:00,51.3,51.34,51.29,51.32,163028.0,43.1976,43.2312,43.1891,43.2144,163028.0
2019-11-13 15:05:00,51.32,51.36,51.32,51.35,29984.0,43.2144,43.2481,43.2144,43.2397,29984.0
2019-11-13 15:10:00,51.35,51.35,51.33,51.34,65142.0,43.2397,43.2397,43.2228,43.2312,65142.0
2019-11-13 15:15:00,51.34,51.35,51.32,51.34,34948.0,43.2312,43.2397,43.2144,43.2312,34948.0
2019-11-13 15:20:00,51.34,51.35,51.32,51.34,42111.0,43.2312,43.2397,43.2144,43.2312,42111.0
2019-11-13 15:25:00,51.34,51.36,51.33,51.35,128406.0,43.2312,43.2481,43.2228,43.2397,128406.0
2019-11-13 15:30:00,51.35,51.36,51.33,51.36,170041.0,43.2397,43.2481,43.2228,43.2481,170041.0
2019-11-13 15:35:00,51.36,51.37,51.34,51.35,150111.0,43.2481,43.2565,43.2312,43.2397,150111.0
2019-11-13 15:40:00,51.35,51.38,51.34,51.37,123067.0,43.2397,43.2649,43.2312,43.2565,123067.0
2019-11-13 15:45:00,51.37,51.38,51.34,51.36,106594.0,43.2565,43.2649,43.2312,43.2481,106594.0
2019-11-13 15:50:00,51.35,51.36,51.33,51.36,349799.0,43.2397,43.2481,43.2228,43.2481,349799.0
2019-11-13 15:55:00,51.36,51.39,51.34,51.38,521328.0,43.2481,43.2734,43.2312,43.2649,521328.0
2019-11-14 09:30:00,51.33,51.38,51.3,51.38,124976.0,43.2228,43.2649,43.1976,43.2649,124976.0
2019-11-14 09:35:00,51.38,51.42,51.38,51.41,89451.0,43.2649,43.2986,43.2649,43.2902,89451.0
2019-11-14 09:40:00,51.41,51.43,51.39,51.39,150021.0,43.2902,43.307,43.2734,43.2734,150021.0
2019-11-14 09:45:00,51.39,51.41,51.37,51.4,169487.0,43.2734,43.2902,43.2565,43.2818,169487.0
2019-11-14 09:50:00,51.41,51.43,51.4,51.43,72459.0,43.2902,43.307,43.2818,43.307,72459.0
2019-11-14 09:55:00,51.43,51.43,51.4,51.41,131185.0,43.307,43.307,43.2818,43.2902,131185.0
2019-11-14 10:00:00,51.42,51.46,51.41,51.46,387754.0,43.2986,43.3323,43.2902,43.3323,387754.0
2019-11-14 10:05:00,51.46,51.47,51.44,51.46,98702.0,43.3323,43.3407,43.3155,43.3323,98702.0
2019-11-14 10:10:00,51.46,51.47,51.44,51.47,35074.0,43.3323,43.3407,43.3155,43.3407,35074.0
2019-11-14 10:15:00,51.46,51.48,51.46,51.48,156677.0,43.3323,43.3491,43.3323,43.3491,156677.0
2019-11-14 10:20:00,51.48,51.49,51.45,51.46,86483.0,43.3491,43.3576,43.3239,43.3323,86483.0
2019-11-14 10:25:00,51.45,51.46,51.42,51.43,24259.0,43.3239,43.3323,43.2986,43.307,24259.0
2019-11-14 10:30:00,51.42,51.43,51.4,51.41,31425.0,43.2986,43.307,43.2818,43.2902,31425.0
2019-11-14 10:35:00,51.41,51.43,51.4,51.41,31449.0,43.2902,43.307,43.2818,43.2902,31449.0
2019-11-14 10:40:00,51.4,51.42,51.4,51.4,24932.0,43.2818,43.2986,43.2818,43.2818,24932.0
2019-11-14 10:45:00,51.4,51.4,51.37,51.39,26487.0,43.2818,43.2818,43.2565,43.2734,26487.0
2019-11-14 10:50:00,51.39,51.41,51.36,51.36,38525.0,43.2734,43.2902,43.2481,43.2481,38525.0
2019-11-14 10:55:00,51.37,51.38,51.32,51.32,124138.0,43.2565,43.2649,43.2144,43.2144,124138.0
2019-11-14 11:00:00,51.32,51.36,51.32,51.36,39650.0,43.2144,43.2481,43.2144,43.2481,39650.0
2019-11-14 11:05:00,51.35,51.38,51.35,51.37,51794.0,43.2397,43.2649,43.2397,43.2565,51794.0
2019-11-14 11:10:00,51.36,51.37,51.35,51.36,55670.0,43.2481,43.2565,43.2397,43.2481,55670.0
2019-11-14 11:15:00,51.36,51.39,51.35,51.38,96519.0,43.2481,43.2734,43.2397,43.2649,96519.0
2019-11-14 11:20:00,51.39,51.39,51.35,51.36,70616.0,43.2734,43.2734,43.2397,43.2481,70616.0
2019-11-14 11:25:00,51.35,51.37,51.33,51.34,126049.0,43.2397,43.2565,43.2228,43.2312,126049.0
2019-11-14 11:30:00,51.34,51.35,51.31,51.32,85933.0,43.2312,43.2397,43.206,43.2144,85933.0
2019-11-14 11:35:00,51.31,51.32,51.29,51.3,26639.0,43.206,43.2144,43.1891,43.1976,26639.0
2019-11-14 11:40:00,51.3,51.3,51.23,51.23,55675.0,43.1976,43.1976,43.1386,43.1386,55675.0
2019-11-14 11:45:00,51.23,51.26,51.18,51.21,183318.0,43.1386,43.1639,43.0965,43.1218,183318.0
2019-11-14 11:50:00,51.21,51.24,51.2,51.24,132563.0,43.1218,43.147,43.1134,43.147,132563.0
2019-11-14 11:55:00,51.25,51.26,51.23,51.24,181332.0,43.1555,43.1639,43.1386,43.147,181332.0
2019-11-14 12:00:00,51.23,51.26,51.22,51.26,68377.0,43.1386,43.1639,43.1302,43.1639,68377.0
2019-11-14 12:05:00,51.26,51.27,51.25,51.26,70585.0,43.1639,43.1723,43.1555,43.1639,70585.0
2019-11-14 12:10:00,51.26,51.26,51.24,51.25,42607.0,43.1639,43.1639,43.147,43.1555,42607.0
2019-11-14 12:15:00,51.25,51.25,51.23,51.25,60047.0,43.1555,43.1555,43.1386,43.1555,60047.0
2019-11-14 12:20:00,51.25,51.26,51.24,51.24,91051.0,43.1555,43.1639,43.147,43.147,91051.0
2019-11-14 12:25:00,51.25,51.28,51.25,51.28,35014.0,43.1555,43.1807,43.1555,43.1807,35014.0
2019-11-14 12:30:00,51.27,51.29,51.27,51.28,33466.0,43.1723,43.1891,43.1723,43.1807,33466.0
2019-11-14 12:35:00,51.29,51.3,51.27,51.3,277587.0,43.1891,43.1976,43.1723,43.1976,277587.0
2019-11-14 12:40:00,51.3,51.31,51.29,51.3,17280.0,43.1976,43.206,43.1891,43.1976,17280.0
2019-11-14 12:45:00,51.3,51.32,51.29,51.31,25314.0,43.1976,43.2144,43.1891,43.206,25314.0
2019-11-14 12:50:00,51.31,51.32,51.29,51.3,31087.0,43.206,43.2144,43.1891,43.1976,31087.0
2019-11-14 12:55:00,51.3,51.31,51.29,51.31,45053.0,43.1976,43.206,43.1891,43.206,45053.0
2019-11-14 13:00:00,51.31,51.32,51.29,51.3,41807.0,43.206,43.2144,43.1891,43.1976,41807.0
2019-11-14 13:05:00,51.3,51.31,51.29,51.29,17795.0,43.1976,43.206,43.1891,43.1891,17795.0
2019-11-14 13:10:00,51.29,51.3,51.26,51.29,122883.0,43.1891,43.1976,43.1639,43.1891,122883.0
2019-11-14 13:15:00,51.28,51.29,51.27,51.28,18889.0,43.1807,43.1891,43.1723,43.1807,18889.0
2019-11-14 13:20:00,51.28,51.29,51.26,51.27,16223.0,43.1807,43.1891,43.1639,43.1723,16223.0
2019-11-14 13:25:00,51.26,51.27,51.25,51.26,31924.0,43.1639,43.1723,43.1555,43.1639,31924.0
2019-11-14 13:30:00,51.27,51.3,51.26,51.27,2784397.0,43.1723,43.1976,43.1639,43.1723,2784397.0
2019-11-14 13:35:00,51.28,51.29,51.27,51.29,48601.0,43.1807,43.1891,43.1723,43.1891,48601.0
2019-11-14 13:40:00,51.29,51.29,51.27,51.28,542491.0,43.1891,43.1891,43.1723,43.1807,542491.0
2019-11-14 13:45:00,51.27,51.29,51.27,51.29,100048.0,43.1723,43.1891,43.1723,43.1891,100048.0
2019-11-14 13:50:00,51.29,51.3,51.28,51.3,92774.0,43.1891,43.1976,43.1807,43.1976,92774.0
2019-11-14 13:55:00,51.29,51.3,51.18,51.27,550295.0,43.1891,43.1976,43.0965,43.1723,550295.0
2019-11-14 14:00:00,51.27,51.33,51.26,51.31,157110.0,43.1723,43.2228,43.1639,43.206,157110.0
2019-11-14 14:05:00,51.3,51.33,51.29,51.33,234737.0,43.1976,43.2228,43.1891,43.2228,234737.0
2019-11-14 14:10:00,51.32,51.34,51.32,51.33,106717.0,43.2144,43.2312,43.2144,43.2228,106717.0
2019-11-14 14:15:00,51.33,51.34,51.32,51.33,147218.0,43.2228,43.2312,43.2144,43.2228,147218.0
2019-11-14 14:20:00,51.32,51.33,51.31,51.32,154250.0,43.2144,43.2228,43.206,43.2144,154250.0
2019-11-14 14:25:00,51.32,51.32,51.31,51.32,41569.0,43.2144,43.2144,43.206,43.2144,41569.0
2019-11-14 14:30:00,51.32,51.33,51.31,51.33,84723.0,43.2144,43.2228,43.206,43.2228,84723.0
2019-11-14 14:35:00,51.33,51.33,51.31,51.31,38433.0,43.2228,43.2228,43.206,43.206,38433.0
2019-11-14 14:40:00,51.32,51.33,51.31,51.33,58593.0,43.2144,43.2228,43.206,43.2228,58593.0
2019-11-14 14:45:00,51.33,51.34,51.32,51.33,44894.0,43.2228,43.2312,43.2144,43.2228,44894.0
2019-11-14 14:50:00,51.33,51.34,51.32,51.33,48473.0,43.2228,43.2312,43.2144,43.2228,48473.0
2019-11-14 14:55:00,51.32,51.34,51.32,51.33,49849.0,43.2144,43.2312,43.2144,43.2228,49849.0
2019-11-14 15:00:00,51.34,51.34,51.32,51.33,91945.0,43.2312,43.2312,43.2144,43.2228,91945.0
2019-11-14 15:05:00,51.33,51.34,51.32,51.34,40764.0,43.2228,43.2312,43.2144,43.2312,40764.0
2019-11-14 15:10:00,51.34,51.34,51.32,51.33,52652.0,43.2312,43.2312,43.2144,43.2228,52652.0
2019-11-14 15:15:00,51.33,51.33,51.32,51.33,46323.0,43.2228,43.2228,43.2144,43.2228,46323.0
2019-11-14 15:20:00,51.32,51.35,51.32,51.35,109676.0,43.2144,43.2397,43.2144,43.2397,109676.0
2019-11-14 15:25:00,51.35,51.37,51.35,51.37,99069.0,43.2397,43.2565,43.2397,43.2565,99069.0
2019-11-14 15:30:00,51.37,51.4,51.36,51.4,104532.0,43.2565,43.2818,43.2481,43.2818,104532.0
2019-11-14 15:35:00,51.39,51.4,51.37,51.39,134168.0,43.2734,43.2818,43.2565,43.2734,134168.0
2019-11-14 15:40:00,51.39,51.4,51.39,51.39,63416.0,43.2734,43.2818,43.2734,43.2734,63416.0
2019-11-14 15:45:00,51.4,51.41,51.39,51.41,144308.0,43.2818,43.2902,43.2734,43.2902,144308.0
2019-11-14 15:50:00,51.41,51.42,51.4,51.4,187512.0,43.2902,43.2986,43.2818,43.2818,187512.0
2019-11-14 15:55:00,51.41,51.43,51.4,51.43,285142.0,43.2902,43.307,43.2818,43.307,285142.0
2019-11-15 09:30:00,51.76,51.81,51.75,51.77,153835.0,43.5849,43.627,43.5765,43.5933,153835.0
2019-11-15 09:35:00,51.77,51.82,51.75,51.82,435189.0,43.5933,43.6354,43.5765,43.6354,435189.0
2019-11-15 09:40:00,51.82,51.84,51.8,51.84,183524.0,43.6354,43.6523,43.6186,43.6523,183524.0
2019-11-15 09:45:00,51.85,51.85,51.77,51.78,162440.0,43.6607,43.6607,43.5933,43.6018,162440.0
2019-11-15 09:50:00,51.79,51.79,51.76,51.77,190996.0,43.6102,43.6102,43.5849,43.5933,190996.0
2019-11-15 09:55:00,51.77,51.77,51.73,51.74,109051.0,43.5933,43.5933,43.5597,43.5681,109051.0
2019-11-15 10:00:00,51.73,51.77,51.73,51.77,149817.0,43.5597,43.5933,43.5597,43.5933,149817.0
2019-11-15 10:05:00,51.77,51.78,51.76,51.77,326333.0,43.5933,43.6018,43.5849,43.5933,326333.0
2019-11-15 10:10:00,51.78,51.79,51.75,51.79,142115.0,43.6018,43.6102,43.5765,43.6102,142115.0
2019-11-15 10:15:00,51.79,51.81,51.78,51.8,179379.0,43.6102,43.627,43.6018,43.6186,179379.0
2019-11-15 10:20:00,51.8,51.84,51.8,51.83,223143.0,43.6186,43.6523,43.6186,43.6439,223143.0
2019-11-15 10:25:00,51.83,51.84,51.8,51.83,129679.0,43.6439,43.6523,43.6186,43.6439,129679.0
2019-11-15 10:30:00,51.83,51.85,51.82,51.85,261687.0,43.6439,43.6607,43.6354,43.6607,261687.0
2019-11-15 10:35:00,51.85,51.86,51.84,51.86,131771.0,43.6607,43.6691,43.6523,43.6691,131771.0
2019-11-15 10:40:00,51.86,51.88,51.85,51.87,139302.0,43.6691,43.686,43.6607,43.6775,139302.0
2019-11-15 10:45:00,51.86,51.88,51.85,51.88,67660.0,43.6691,43.686,43.6607,43.686,67660.0
2019-11-15 10:50:00,51.87,51.87,51.85,51.86,72248.0,43.6775,43.6775,43.6607,43.6691,72248.0
2019-11-15 10:55:00,51.86,51.87,51.83,51.86,148381.0,43.6691,43.6775,43.6439,43.6691,148381.0
2019-11-15 11:00:00,51.86,51.89,51.86,51.88,68158.0,43.6691,43.6944,43.6691,43.686,68158.0
2019-11-15 11:05:00,51.89,51.9,51.87,51.88,152069.0,43.6944,43.7028,43.6775,43.686,152069.0
2019-11-15 11:10:00,51.89,51.89,51.88,51.89,77713.0,43.6944,43.6944,43.686,43.6944,77713.0
2019-11-15 11:15:00,51.88,51.89,51.87,51.88,92295.0,43.686,43.6944,43.6775,43.686,92295.0
2019-11-15 11:20:00,51.89,51.89,51.87,51.88,38778.0,43.6944,43.6944,43.6775,43.686,38778.0
2019-11-15 11:25:00,51.88,51.91,51.87,51.91,75273.0,43.686,43.7112,43.6775,43.7112,75273.0
2019-11-15 11:30:00,51.91,51.92,51.9,51.91,91160.0,43.7112,43.7196,43.7028,43.7112,91160.0
2019-11-15 11:35:00,51.91,51.91,51.88,51.89,56369.0,43.7112,43.7112,43.686,43.6944,56369.0
2019-11-15 11:40:00,51.89,51.92,51.88,51.89,210823.0,43.6944,43.7196,43.686,43.6944,210823.0
2019-11-15 11:45:00,51.88,51.89,51.86,51.88,182742.0,43.686,43.6944,43.6691,43.686,182742.0
2019-11-15 11:50:00,51.88,51.9,51.87,51.89,71468.0,43.686,43.7028,43.6775,43.6944,71468.0
2019-11-15 11:55:00,51.89,51.9,51.88,51.89,46616.0,43.6944,43.7028,43.686,43.6944,46616.0
2019-11-15 12:00:00,51.89,51.89,51.88,51.88,50555.0,43.6944,43.6944,43.686,43.686,50555.0
2019-11-15 12:05:00,51.88,51.91,51.88,51.9,1237064.0,43.686,43.7112,43.686,43.7028,1237064.0
2019-11-15 12:10:00,51.9,51.91,51.89,51.9,434211.0,43.7028,43.7112,43.6944,43.7028,434211.0
2019-11-15 12:15:00,51.9,51.92,51.89,51.91,238084.0,43.7028,43.7196,43.6944,43.7112,238084.0
2019-11-15 12:20:00,51.91,51.93,51.91,51.91,2869997.0,43.7112,43.7281,43.7112,43.7112,2869997.0
2019-11-15 12:25:00,51.91,51.92,51.9,51.91,216411.0,43.7112,43.7196,43.7028,43.7112,216411.0
2019-11-15 12:30:00,51.91,51.91,51.9,51.91,144905.0,43.7112,43.7112,43.7028,43.7112,144905.0
2019-11-15 12:35:00,51.91,51.92,51.9,51.92,33285.0,43.7112,43.7196,43.7028,43.7196,33285.0
2019-11-15 12:40:00,51.92,51.92,51.91,51.91,26425.0,43.7196,43.7196,43.7112,43.7112,26425.0
2019-11-15 12:45:00,51.91,51.94,51.91,51.94,85061.0,43.7112,43.7365,43.7112,43.7365,85061.0
2019-11-15 12:50:00,51.93,51.93,51.91,51.91,184937.0,43.7281,43.7281,43.7112,43.7112,184937.0
2019-11-15 12:55:00,51.91,51.92,51.91,51.91,53670.0,43.7112,43.7196,43.7112,43.7112,53670.0
2019-11-15 13:00:00,51.91,51.92,51.9,51.92,253731.0,43.7112,43.7196,43.7028,43.7196,253731.0
2019-11-15 13:05:00,51.91,51.91,51.9,51.91,22410.0,43.7112,43.7112,43.7028,43.7112,22410.0
2019-11-15 13:10:00,51.9,51.92,51.9,51.92,105940.0,43.7028,43.7196,43.7028,43.7196,105940.0
2019-11-15 13:15:00,51.91,51.92,51.9,51.9,39897.0,43.7112,43.7196,43.7028,43.7028,39897.0
2019-11-15 13:20:00,51.91,51.91,51.89,51.9,58856.0,43.7112,43.7112,43.6944,43.7028,58856.0
2019-11-15 13:25:00,51.9,51.91,51.89,51.91,62168.0,43.7028,43.7112,43.6944,43.7112,62168.0
2019-11-15 13:30:00,51.9,51.91,51.89,51.9,33935.0,43.7028,43.7112,43.6944,43.7028,33935.0
2019-11-15 13:35:00,51.9,51.9,51.89,51.9,79313.0,43.7028,43.7028,43.6944,43.7028,79313.0
2019-11-15 13:40:00,51.9,51.91,51.89,51.9,181281.0,43.7028,43.7112,43.6944,43.7028,181281.0
2019-11-15 13:45:00,51.9,51.9,51.89,51.9,55988.0,43.7028,43.7028,43.6944,43.7028,55988.0
2019-11-15 13:50:00,51.9,51.9,51.89,51.9,46189.0,43.7028,43.7028,43.6944,43.7028,46189.0
2019-11-15 13:55:00,51.9,51.9,51.89,51.9,42455.0,43.7028,43.7028,43.6944,43.7028,42455.0
2019-11-15 14:00:00,51.9,51.9,51.89,51.89,132972.0,43.7028,43.7028,43.6944,43.6944,132972.0
2019-11-15 14:05:00,51.89,51.9,51.88,51.89,72412.0,43.6944,43.7028,43.686,43.6944,72412.0
2019-11-15 14:10:00,51.88,51.89,51.88,51.89,49347.0,43.686,43.6944,43.686,43.6944,49347.0
2019-11-15 14:15:00,51.88,51.89,51.86,51.87,110104.0,43.686,43.6944,43.6691,43.6775,110104.0
2019-11-15 14:20:00,51.87,51.88,51.86,51.88,144992.0,43.6775,43.686,43.6691,43.686,144992.0
2019-11-15 14:25:00,51.88,51.88,51.86,51.87,30023.0,43.686,43.686,43.6691,43.6775,30023.0
2019-11-15 14:30:00,51.87,51.87,51.84,51.85,62930.0,43.6775,43.6775,43.6523,43.6607,62930.0
2019-11-15 14:35:00,51.85,51.86,51.84,51.86,52682.0,43.6607,43.6691,43.6523,43.6691,52682.0
2019-11-15 14:40:00,51.85,51.86,51.85,51.86,63306.0,43.6607,43.6691,43.6607,43.6691,63306.0
2019-11-15 14:45:00,51.86,51.86,51.85,51.86,42054.0,43.6691,43.6691,43.6607,43.6691,42054.0
2019-11-15 14:50:00,51.86,51.86,51.85,51.86,65327.0,43.6691,43.6691,43.6607,43.6691,65327.0
2019-11-15 14:55:00,51.86,51.87,51.85,51.86,63472.0,43.6691,43.6775,43.6607,43.6691,63472.0
2019-11-15 15:00:00,51.86,51.86,51.84,51.85,125052.0,43.6691,43.6691,43.6523,43.6607,125052.0
2019-11-15 15:05:00,51.86,51.86,51.83,51.84,53745.0,43.6691,43.6691,43.6439,43.6523,53745.0
2019-11-15 15:10:00,51.85,51.85,51.84,51.84,50454.0,43.6607,43.6607,43.6523,43.6523,50454.0
2019-11-15 15:15:00,51.84,51.85,51.84,51.85,88354.0,43.6523,43.6607,43.6523,43.6607,88354.0
2019-11-15 15:20:00,51.84,51.85,51.83,51.84,68385.0,43.6523,43.6607,43.6439,43.6523,68385.0
2019-11-15 15:25:00,51.84,51.84,51.82,51.83,93233.0,43.6523,43.6523,43.6354,43.6439,93233.0
2019-11-15 15:30:00,51.83,51.83,51.82,51.82,66727.0,43.6439,43.6439,43.6354,43.6354,66727.0
2019-11-15 15:35:00,51.82,51.83,51.81,51.82,111494.0,43.6354,43.6439,43.627,43.6354,111494.0
2019-11-15 15:40:00,51.82,51.82,51.81,51.82,151734.0,43.6354,43.6354,43.627,43.6354,151734.0
2019-11-15 15:45:00,51.82,51.82,51.81,51.81,776461.0,43.6354,43.6354,43.627,43.627,776461.0
2019-11-15 15:50:00,51.82,51.83,51.79,51.8,493394.0,43.6354,43.6439,43.6102,43.6186,493394.0
2019-11-15 15:55:00,51.8,51.84,51.79,51.83,660883.0,43.6186,43.6523,43.6102,43.6439,660883.0
2019-11-18 09:30:00,51.82,51.85,51.79,51.8,70339.0,43.6354,43.6607,43.6102,43.6186,70339.0
2019-11-18 09:35:00,51.8,51.8,51.74,51.74,160561.0,43.6186,43.6186,43.5681,43.5681,160561.0
2019-11-18 09:40:00,51.73,51.73,51.68,51.69,127497.0,43.5597,43.5597,43.5175,43.526,127497.0
2019-11-18 09:45:00,51.69,51.71,51.68,51.71,123270.0,43.526,43.5428,43.5175,43.5428,123270.0
2019-11-18 09:50:00,51.71,51.72,51.69,51.7,41553.0,43.5428,43.5512,43.526,43.5344,41553.0
2019-11-18 09:55:00,51.69,51.76,51.69,51.75,68979.0,43.526,43.5849,43.526,43.5765,68979.0
2019-11-18 10:00:00,51.76,51.78,51.74,51.77,79880.0,43.5849,43.6018,43.5681,43.5933,79880.0
2019-11-18 10:05:00,51.77,51.79,51.76,51.77,70959.0,43.5933,43.6102,43.5849,43.5933,70959.0
2019-11-18 10:10:00,51.77,51.8,51.77,51.79,23838.0,43.5933,43.6186,43.5933,43.6102,23838.0
2019-11-18 10:15:00,51.79,51.79,51.73,51.73,34504.0,43.6102,43.6102,43.5597,43.5597,34504.0
2019-11-18 10:20:00,51.74,51.77,51.73,51.75,58251.0,43.5681,43.5933,43.5597,43.5765,58251.0
2019-11-18 10:25:00,51.74,51.75,51.7,51.71,258147.0,43.5681,43.5765,43.5344,43.5428,258147.0
2019-11-18 10:30:00,51.72,51.73,51.7,51.72,16780.0,43.5512,43.5597,43.5344,43.5512,16780.0
2019-11-18 10:35:00,51.72,51.75,51.71,51.75,139294.0,43.5512,43.5765,43.5428,43.5765,139294.0
2019-11-18 10:40:00,51.75,51.77,51.74,51.76,10753.0,43.5765,43.5933,43.5681,43.5849,10753.0
2019-11-18 10:45:00,51.77,51.79,51.76,51.79,71956.0,43.5933,43.6102,43.5849,43.6102,71956.0
2019-11-18 10:50:00,51.79,51.8,51.79,51.8,16061.0,43.6102,43.6186,43.6102,43.6186,16061.0
2019-11-18 10:55:00,51.79,51.82,51.78,51.82,159910.0,43.6102,43.6354,43.6018,43.6354,159910.0
2019-11-18 11:00:00,51.81,51.84,51.81,51.82,203387.0,43.627,43.6523,43.627,43.6354,203387.0
2019-11-18 11:05:00,51.83,51.83,51.81,51.83,119962.0,43.6439,43.6439,43.627,43.6439,119962.0
2019-11-18 11:10:00,51.83,51.88,51.83,51.85,242778.0,43.6439,43.686,43.6439,43.6607,242778.0
2019-11-18 11:15:00,51.85,51.86,51.83,51.85,225643.0,43.6607,43.6691,43.6439,43.6607,225643.0
2019-11-18 11:20:00,51.85,51.88,51.84,51.87,441290.0,43.6607,43.686,43.6523,43.6775,441290.0
2019-11-18 11:25:00,51.88,51.89,51.86,51.88,182834.0,43.686,43.6944,43.6691,43.686,182834.0
2019-11-18 11:30:00,51.88,51.91,51.88,51.91,274502.0,43.686,43.7112,43.686,43.7112,274502.0
2019-11-18 11:35:00,51.91,51.91,51.88,51.89,71821.0,43.7112,43.7112,43.686,43.6944,71821.0
2019-11-18 11:40:00,51.89,51.9,51.87,51.88,168033.0,43.6944,43.7028,43.6775,43.686,168033.0
2019-11-18 11:45:00,51.87,51.9,51.84,51.89,270947.0,43.6775,43.7028,43.6523,43.6944,270947.0
2019-11-18 11:50:00,51.88,51.9,51.87,51.88,163590.0,43.686,43.7028,43.6775,43.686,163590.0
2019-11-18 11:55:00,51.88,51.88,51.87,51.87,44355.0,43.686,43.686,43.6775,43.6775,44355.0
2019-11-18 12:00:00,51.87,51.88,51.86,51.87,133678.0,43.6775,43.686,43.6691,43.6775,133678.0
2019-11-18 12:05:00,51.87,51.87,51.86,51.86,16027.0,43.6775,43.6775,43.6691,43.6691,16027.0
2019-11-18 12:10:00,51.87,51.87,51.86,51.87,94737.0,43.6775,43.6775,43.6691,43.6775,94737.0
2019-11-18 12:15:00,51.87,51.87,51.85,51.86,114404.0,43.6775,43.6775,43.6607,43.6691,114404.0
2019-11-18 12:20:00,51.86,51.86,51.84,51.85,122690.0,43.6691,43.6691,43.6523,43.6607,122690.0
2019-11-18 12:25:00,51.85,51.85,51.81,51.82,438780.0,43.6607,43.6607,43.627,43.6354,438780.0
2019-11-18 12:30:00,51.81,51.83,51.8,51.83,249507.0,43.627,43.6439,43.6186,43.6439,249507.0
2019-11-18 12:35:00,51.83,51.84,51.82,51.83,182887.0,43.6439,43.6523,43.6354,43.6439,182887.0
2019-11-18 12:40:00,51.82,51.83,51.8,51.81,204610.0,43.6354,43.6439,43.6186,43.627,204610.0
2019-11-18 12:45:00,51.8,51.81,51.8,51.8,80346.0,43.6186,43.627,43.6186,43.6186,80346.0
2019-11-18 12:50:00,51.8,51.81,51.8,51.8,81002.0,43.6186,43.627,43.6186,43.6186,81002.0
2019-11-18 12:55:00,51.81,51.81,51.8,51.8,83831.0,43.627,43.627,43.6186,43.6186,83831.0
2019-11-18 13:00:00,51.81,51.81,51.8,51.81,103679.0,43.627,43.627,43.6186,43.627,103679.0
2019-11-18 13:05:00,51.81,51.81,51.8,51.8,46237.0,43.627,43.627,43.6186,43.6186,46237.0
2019-11-18 13:10:00,51.81,51.81,51.8,51.81,65146.0,43.627,43.627,43.6186,43.627,65146.0
2019-11-18 13:15:00,51.81,51.81,51.8,51.81,42067.0,43.627,43.627,43.6186,43.627,42067.0
2019-11-18 13:20:00,51.8,51.82,51.8,51.82,85201.0,43.6186,43.6354,43.6186,43.6354,85201.0
2019-11-18 13:25:00,51.81,51.82,51.8,51.8,58460.0,43.627,43.6354,43.6186,43.6186,58460.0
2019-11-18 13:30:00,51.8,51.81,51.78,51.79,209952.0,43.6186,43.627,43.6018,43.6102,209952.0
2019-11-18 13:35:00,51.79,51.79,51.77,51.78,146633.0,43.6102,43.6102,43.5933,43.6018,146633.0
2019-11-18 13:40:00,51.78,51.81,51.78,51.8,637900.0,43.6018,43.627,43.6018,43.6186,637900.0
2019-11-18 13:45:00,51.8,51.81,51.79,51.8,109214.0,43.6186,43.627,43.6102,43.6186,109214.0
2019-11-18 13:50:00,51.8,51.8,51.79,51.8,98546.0,43.6186,43.6186,43.6102,43.6186,98546.0
2019-11-18 13:55:00,51.8,51.8,51.79,51.8,95962.0,43.6186,43.6186,43.6102,43.6186,95962.0
2019-11-18 14:00:00,51.8,51.8,51.75,51.76,103268.0,43.6186,43.6186,43.5765,43.5849,103268.0
2019-11-18 14:05:00,51.76,51.78,51.75,51.78,191178.0,43.5849,43.6018,43.5765,43.6018,191178.0
2019-11-18 14:10:00,51.78,51.78,51.77,51.78,97056.0,43.6018,43.6018,43.5933,43.6018,97056.0
2019-11-18 14:15:00,51.78,51.79,51.78,51.79,218836.0,43.6018,43.6102,43.6018,43.6102,218836.0
2019-11-18 14:20:00,51.78,51.79,51.77,51.78,121985.0,43.6018,43.6102,43.5933,43.6018,121985.0
2019-11-18 14:25:00,51.79,51.8,51.78,51.79,69023.0,43.6102,43.6186,43.6018,43.6102,69023.0
2019-11-18 14:30:00,51.79,51.79,51.78,51.78,118453.0,43.6102,43.6102,43.6018,43.6018,118453.0
2019-11-18 14:35:00,51.79,51.79,51.78,51.78,89767.0,43.6102,43.6102,43.6018,43.6018,89767.0
2019-11-18 14:40:00,51.79,51.79,51.77,51.78,238278.0,43.6102,43.6102,43.5933,43.6018,238278.0
2019-11-18 14:45:00,51.78,51.78,51.77,51.77,30835.0,43.6018,43.6018,43.5933,43.5933,30835.0
2019-11-18 14:50:00,51.78,51.78,51.75,51.75,136472.0,43.6018,43.6018,43.5765,43.5765,136472.0
2019-11-18 14:55:00,51.75,51.76,51.75,51.75,54318.0,43.5765,43.5849,43.5765,43.5765,54318.0
2019-11-18 15:00:00,51.75,51.76,51.74,51.76,303586.0,43.5765,43.5849,43.5681,43.5849,303586.0
2019-11-18 15:05:00,51.76,51.76,51.75,51.75,145063.0,43.5849,43.5849,43.5765,43.5765,145063.0
2019-11-18 15:10:00,51.76,51.76,51.73,51.74,83773.0,43.5849,43.5849,43.5597,43.5681,83773.0
2019-11-18 15:15:00,51.73,51.74,51.71,51.73,141622.0,43.5597,43.5681,43.5428,43.5597,141622.0
2019-11-18 15:20:00,51.73,51.73,51.72,51.73,84810.0,43.5597,43.5597,43.5512,43.5597,84810.0
2019-11-18 15:25:00,51.73,51.73,51.72,51.73,82642.0,43.5597,43.5597,43.5512,43.5597,82642.0
2019-11-18 15:30:00,51.72,51.73,51.69,51.7,413852.0,43.5512,43.5597,43.526,43.5344,413852.0
2019-11-18 15:35:00,51.7,51.7,51.68,51.69,422964.0,43.5344,43.5344,43.5175,43.526,422964.0
2019-11-18 15:40:00,51.69,51.7,51.68,51.7,192104.0,43.526,43.5344,43.5175,43.5344,192104.0
2019-11-18 15:45:00,51.7,51.7,51.69,51.7,151354.0,43.5344,43.5344,43.526,43.5344,151354.0
2019-11-18 15:50:00,51.7,51.74,51.69,51.74,1681134.0,43.5344,43.5681,43.526,43.5681,1681134.0
2019-11-18 15:55:00,51.74,51.77,51.72,51.77,2026264.0,43.5681,43.5933,43.5512,43.5933,2026264.0
2019-11-19 09:30:00,52.09,52.11,52.01,52.03,336499.0,43.8628,43.8796,43.7954,43.8123,336499.0
2019-11-19 09:35:00,52.03,52.04,51.98,52.01,76504.0,43.8123,43.8207,43.7702,43.7954,76504.0
2019-11-19 09:40:00,52.01,52.01,51.95,51.96,220148.0,43.7954,43.7954,43.7449,43.7533,220148.0
2019-11-19 09:45:00,51.96,51.98,51.95,51.98,147594.0,43.7533,43.7702,43.7449,43.7702,147594.0
2019-11-19 09:50:00,51.97,51.98,51.92,51.94,180197.0,43.7617,43.7702,43.7196,43.7365,180197.0
2019-11-19 09:55:00,51.94,51.96,51.94,51.96,51925.0,43.7365,43.7533,43.7365,43.7533,51925.0
2019-11-19 10:00:00,51.95,51.96,51.9,51.91,125647.0,43.7449,43.7533,43.7028,43.7112,125647.0
2019-11-19 10:05:00,51.9,51.91,51.85,51.86,63612.0,43.7028,43.7112,43.6607,43.6691,63612.0
2019-11-19 10:10:00,51.87,51.88,51.85,51.86,48686.0,43.6775,43.686,43.6607,43.6691,48686.0
2019-11-19 10:15:00,51.86,51.89,51.85,51.89,25956.0,43.6691,43.6944,43.6607,43.6944,25956.0
2019-11-19 10:20:00,51.88,51.89,51.84,51.85,101536.0,43.686,43.6944,43.6523,43.6607,101536.0
2019-11-19 10:25:00,51.84,51.86,51.82,51.85,77449.0,43.6523,43.6691,43.6354,43.6607,77449.0
2019-11-19 10:30:00,51.87,51.87,51.82,51.85,28361.0,43.6775,43.6775,43.6354,43.6607,28361.0
2019-11-19 10:35:00,51.85,51.85,51.84,51.85,61828.0,43.6607,43.6607,43.6523,43.6607,61828.0
2019-11-19 10:40:00,51.85,51.86,51.84,51.84,32246.0,43.6607,43.6691,43.6523,43.6523,32246.0
2019-11-19 10:45:00,51.84,51.85,51.79,51.8,46125.0,43.6523,43.6607,43.6102,43.6186,46125.0
2019-11-19 10:50:00,51.8,51.81,51.77,51.8,73980.0,43.6186,43.627,43.5933,43.6186,73980.0
2019-11-19 10:55:00,51.78,51.79,51.76,51.78,46150.0,43.6018,43.6102,43.5849,43.6018,46150.0
2019-11-19 11:00:00,51.78,51.81,51.77,51.8,77398.0,43.6018,43.627,43.5933,43.6186,77398.0
2019-11-19 11:05:00,51.8,51.82,51.79,51.81,48554.0,43.6186,43.6354,43.6102,43.627,48554.0
2019-11-19 11:10:00,51.81,51.82,51.8,51.82,29426.0,43.627,43.6354,43.6186,43.6354,29426.0
2019-11-19 11:15:00,51.82,51.82,51.8,51.82,269063.0,43.6354,43.6354,43.6186,43.6354,269063.0
2019-11-19 11:20:00,51.81,51.83,51.79,51.82,131017.0,43.627,43.6439,43.6102,43.6354,131017.0
2019-11-19 11:25:00,51.81,51.84,51.79,51.83,48983.0,43.627,43.6523,43.6102,43.6439,48983.0
2019-11-19 11:30:00,51.83,51.86,51.83,51.85,51465.0,43.6439,43.6691,43.6439,43.6607,51465.0
2019-11-19 11:35:00,51.86,51.96,51.83,51.92,242529.0,43.6691,43.7533,43.6439,43.7196,242529.0
2019-11-19 11:40:00,51.92,51.93,51.84,51.85,164115.0,43.7196,43.7281,43.6523,43.6607,164115.0
2019-11-19 11:45:00,51.85,51.85,51.82,51.83,30926.0,43.6607,43.6607,43.6354,43.6439,30926.0
2019-11-19 11:50:00,51.84,51.87,51.83,51.87,45348.0,43.6523,43.6775,43.6439,43.6775,45348.0
2019-11-19 11:55:00,51.86,51.89,51.86,51.88,67351.0,43.6691,43.6944,43.6691,43.686,67351.0
2019-11-19 12:00:00,51.9,51.9,51.86,51.86,92998.0,43.7028,43.7028,43.6691,43.6691,92998.0
2019-11-19 12:05:00,51.87,51.87,51.82,51.83,247683.0,43.6775,43.6775,43.6354,43.6439,247683.0
2019-11-19 12:10:00,51.84,51.85,51.83,51.85,17715.0,43.6523,43.6607,43.6439,43.6607,17715.0
2019-11-19 12:15:00,51.85,51.86,51.84,51.85,15543.0,43.6607,43.6691,43.6523,43.6607,15543.0
2019-11-19 12:20:00,51.84,51.88,51.84,51.87,34211.0,43.6523,43.686,43.6523,43.6775,34211.0
2019-11-19 12:25:00,51.88,51.88,51.85,51.87,49367.0,43.686,43.686,43.6607,43.6775,49367.0
2019-11-19 12:30:00,51.86,51.87,51.85,51.85,60977.0,43.6691,43.6775,43.6607,43.6607,60977.0
2019-11-19 12:35:00,51.85,51.85,51.83,51.84,44112.0,43.6607,43.6607,43.6439,43.6523,44112.0
2019-11-19 12:40:00,51.84,51.84,51.82,51.83,53280.0,43.6523,43.6523,43.6354,43.6439,53280.0
2019-11-19 12:45:00,51.83,51.87,51.82,51.86,15628.0,43.6439,43.6775,43.6354,43.6691,15628.0
2019-11-19 12:50:00,51.86,51.87,51.84,51.87,38332.0,43.6691,43.6775,43.6523,43.6775,38332.0
2019-11-19 12:55:00,51.86,51.87,51.85,51.85,27620.0,43.6691,43.6775,43.6607,43.6607,27620.0
2019-11-19 13:00:00,51.86,51.86,51.83,51.86,23449.0,43.6691,43.6691,43.6439,43.6691,23449.0
2019-11-19 13:05:00,51.85,51.86,51.83,51.85,44391.0,43.6607,43.6691,43.6439,43.6607,44391.0
2019-11-19 13:10:00,51.85,51.88,51.85,51.87,13169.0,43.6607,43.686,43.6607,43.6775,13169.0
2019-11-19 13:15:00,51.87,51.88,51.86,51.88,21002.0,43.6775,43.686,43.6691,43.686,21002.0
2019-11-19 13:20:00,51.87,51.88,51.86,51.86,362324.0,43.6775,43.686,43.6691,43.6691,362324.0
2019-11-19 13:25:00,51.87,51.88,51.86,51.87,105253.0,43.6775,43.686,43.6691,43.6775,105253.0
2019-11-19 13:30:00,51.87,51.88,51.86,51.87,33880.0,43.6775,43.686,43.6691,43.6775,33880.0
2019-11-19 13:35:00,51.87,51.87,51.84,51.86,201305.0,43.6775,43.6775,43.6523,43.6691,201305.0
2019-11-19 13:40:00,51.86,51.86,51.84,51.85,24494.0,43.6691,43.6691,43.6523,43.6607,24494.0
2019-11-19 13:45:00,51.85,51.87,51.84,51.86,265542.0,43.6607,43.6775,43.6523,43.6691,265542.0
2019-11-19 13:50:00,51.87,51.87,51.84,51.84,37717.0,43.6775,43.6775,43.6523,43.6523,37717.0
2019-11-19 13:55:00,51.85,51.85,51.84,51.84,38138.0,43.6607,43.6607,43.6523,43.6523,38138.0
2019-11-19 14:00:00,51.84,51.87,51.83,51.87,30377.0,43.6523,43.6775,43.6439,43.6775,30377.0
2019-11-19 14:05:00,51.86,51.88,51.85,51.87,32500.0,43.6691,43.686,43.6607,43.6775,32500.0
2019-11-19 14:10:00,51.87,51.88,51.86,51.87,18774.0,43.6775,43.686,43.6691,43.6775,18774.0
2019-11-19 14:15:00,51.87,51.87,51.86,51.86,68973.0,43.6775,43.6775,43.6691,43.6691,68973.0
2019-11-19 14:20:00,51.87,51.89,51.86,51.89,52227.0,43.6775,43.6944,43.6691,43.6944,52227.0
2019-11-19 14:25:00,51.88,51.89,51.88,51.88,57372.0,43.686,43.6944,43.686,43.686,57372.0
2019-11-19 14:30:00,51.88,51.89,51.87,51.88,74618.0,43.686,43.6944,43.6775,43.686,74618.0
2019-11-19 14:35:00,51.87,51.88,51.87,51.87,74644.0,43.6775,43.686,43.6775,43.6775,74644.0
2019-11-19 14:40:00,51.87,51.88,51.86,51.87,51415.0,43.6775,43.686,43.6691,43.6775,51415.0
2019-11-19 14:45:00,51.86,51.88,51.86,51.88,30799.0,43.6691,43.686,43.6691,43.686,30799.0
2019-11-19 14:50:00,51.87,51.88,51.85,51.86,111051.0,43.6775,43.686,43.6607,43.6691,111051.0
2019-11-19 14:55:00,51.86,51.87,51.85,51.86,25075.0,43.6691,43.6775,43.6607,43.6691,25075.0
2019-11-19 15:00:00,51.86,51.87,51.85,51.86,45147.0,43.6691,43.6775,43.6607,43.6691,45147.0
2019-11-19 15:05:00,51.85,51.87,51.85,51.86,37761.0,43.6607,43.6775,43.6607,43.6691,37761.0
2019-11-19 15:10:00,51.85,51.87,51.85,51.86,61100.0,43.6607,43.6775,43.6607,43.6691,61100.0
2019-11-19 15:15:00,51.87,51.87,51.85,51.85,20993.0,43.6775,43.6775,43.6607,43.6607,20993.0
2019-11-19 15:20:00,51.86,51.86,51.84,51.85,137463.0,43.6691,43.6691,43.6523,43.6607,137463.0
2019-11-19 15:25:00,51.85,51.85,51.84,51.84,71500.0,43.6607,43.6607,43.6523,43.6523,71500.0
2019-11-19 15:30:00,51.85,51.85,51.84,51.85,18050.0,43.6607,43.6607,43.6523,43.6607,18050.0
2019-11-19 15:35:00,51.85,51.86,51.84,51.86,72988.0,43.6607,43.6691,43.6523,43.6691,72988.0
2019-11-19 15:40:00,51.86,51.86,51.85,51.86,56220.0,43.6691,43.6691,43.6607,43.6691,56220.0
2019-11-19 15:45:00,51.86,51.87,51.84,51.85,173842.0,43.6691,43.6775,43.6523,43.6607,173842.0
2019-11-19 15:50:00,51.85,51.85,51.83,51.83,196693.0,43.6607,43.6607,43.6439,43.6439,196693.0
2019-11-19 15:55:00,51.83,51.86,51.82,51.85,483246.0,43.6439,43.6691,43.6354,43.6607,483246.0
2019-11-20 09:30:00,51.66,51.69,51.63,51.69,285115.0,43.5007,43.526,43.4754,43.526,285115.0
2019-11-20 09:35:00,51.69,51.72,51.68,51.71,151881.0,43.526,43.5512,43.5175,43.5428,151881.0
2019-11-20 09:40:00,51.71,51.73,51.7,51.71,67298.0,43.5428,43.5597,43.5344,43.5428,67298.0
2019-11-20 09:45:00,51.71,51.76,51.71,51.74,92285.0,43.5428,43.5849,43.5428,43.5681,92285.0
2019-11-20 09:50:00,51.75,51.75,51.72,51.72,37051.0,43.5765,43.5765,43.5512,43.5512,37051.0
2019-11-20 09:55:00,51.73,51.78,51.73,51.77,73999.0,43.5597,43.6018,43.5597,43.5933,73999.0
2019-11-20 10:00:00,51.77,51.8,51.76,51.78,92424.0,43.5933,43.6186,43.5849,43.6018,92424.0
2019-11-20 10:05:00,51.78,51.8,51.77,51.79,33679.0,43.6018,43.6186,43.5933,43.6102,33679.0
2019-11-20 10:10:00,51.79,51.79,51.76,51.77,23255.0,43.6102,43.6102,43.5849,43.5933,23255.0
2019-11-20 10:15:00,51.76,51.78,51.75,51.77,45817.0,43.5849,43.6018,43.5765,43.5933,45817.0
2019-11-20 10:20:00,51.77,51.78,51.74,51.74,68066.0,43.5933,43.6018,43.5681,43.5681,68066.0
2019-11-20 10:25:00,51.75,51.78,51.74,51.78,59327.0,43.5765,43.6018,43.5681,43.6018,59327.0
2019-11-20 10:30:00,51.78,51.81,51.77,51.81,59517.0,43.6018,43.627,43.5933,43.627,59517.0
2019-11-20 10:35:00,51.81,51.83,51.8,51.81,78796.0,43.627,43.6439,43.6186,43.627,78796.0
2019-11-20 10:40:00,51.81,51.82,51.78,51.79,42692.0,43.627,43.6354,43.6018,43.6102,42692.0
2019-11-20 10:45:00,51.79,51.81,51.78,51.8,46378.0,43.6102,43.627,43.6018,43.6186,46378.0
2019-11-20 10:50:00,51.8,51.83,51.8,51.83,31252.0,43.6186,43.6439,43.6186,43.6439,31252.0
2019-11-20 10:55:00,51.83,51.83,51.79,51.8,107691.0,43.6439,43.6439,43.6102,43.6186,107691.0
2019-11-20 11:00:00,51.79,51.81,51.79,51.81,78733.0,43.6102,43.627,43.6102,43.627,78733.0
2019-11-20 11:05:00,51.81,51.82,51.8,51.81,31621.0,43.627,43.6354,43.6186,43.627,31621.0
2019-11-20 11:10:00,51.81,51.81,51.78,51.8,59718.0,43.627,43.627,43.6018,43.6186,59718.0
2019-11-20 11:15:00,51.8,51.81,51.79,51.8,42553.0,43.6186,43.627,43.6102,43.6186,42553.0
2019-11-20 11:20:00,51.8,51.81,51.79,51.81,104331.0,43.6186,43.627,43.6102,43.627,104331.0
2019-11-20 11:25:00,51.81,51.82,51.79,51.79,60289.0,43.627,43.6354,43.6102,43.6102,60289.0
2019-11-20 11:30:00,51.78,51.78,51.75,51.77,90054.0,43.6018,43.6018,43.5765,43.5933,90054.0
2019-11-20 11:35:00,51.76,51.79,51.76,51.78,16294.0,43.5849,43.6102,43.5849,43.6018,16294.0
2019-11-20 11:40:00,51.79,51.8,51.76,51.78,31252.0,43.6102,43.6186,43.5849,43.6018,31252.0
2019-11-20 11:45:00,51.78,51.78,51.76,51.77,57142.0,43.6018,43.6018,43.5849,43.5933,57142.0
2019-11-20 11:50:00,51.77,51.77,51.75,51.75,73598.0,43.5933,43.5933,43.5765,43.5765,73598.0
2019-11-20 11:55:00,51.76,51.77,51.74,51.75,54328.0,43.5849,43.5933,43.5681,43.5765,54328.0
2019-11-20 12:00:00,51.75,51.76,51.73,51.75,26461.0,43.5765,43.5849,43.5597,43.5765,26461.0
2019-11-20 12:05:00,51.75,51.77,51.74,51.77,31763.0,43.5765,43.5933,43.5681,43.5933,31763.0
2019-11-20 12:10:00,51.77,51.77,51.75,51.76,32284.0,43.5933,43.5933,43.5765,43.5849,32284.0
2019-11-20 12:15:00,51.75,51.76,51.74,51.75,21996.0,43.5765,43.5849,43.5681,43.5765,21996.0
2019-11-20 12:20:00,51.76,51.76,51.74,51.75,47689.0,43.5849,43.5849,43.5681,43.5765,47689.0
2019-11-20 12:25:00,51.75,51.76,51.74,51.75,44234.0,43.5765,43.5849,43.5681,43.5765,44234.0
2019-11-20 12:30:00,51.75,51.76,51.74,51.75,16583.0,43.5765,43.5849,43.5681,43.5765,16583.0
2019-11-20 12:35:00,51.75,51.75,51.74,51.75,16014.0,43.5765,43.5765,43.5681,43.5765,16014.0
2019-11-20 12:40:00,51.75,51.75,51.74,51.75,27243.0,43.5765,43.5765,43.5681,43.5765,27243.0
2019-11-20 12:45:00,51.75,51.75,51.73,51.73,19768.0,43.5765,43.5765,43.5597,43.5597,19768.0
2019-11-20 12:50:00,51.73,51.74,51.67,51.69,84659.0,43.5597,43.5681,43.5091,43.526,84659.0
2019-11-20 12:55:00,51.68,51.68,51.46,51.55,1079273.0,43.5175,43.5175,43.3323,43.4081,1079273.0
2019-11-20 13:00:00,51.55,51.59,51.52,51.57,134652.0,43.4081,43.4418,43.3828,43.4249,134652.0
2019-11-20 13:05:00,51.56,51.56,51.48,51.49,90931.0,43.4165,43.4165,43.3491,43.3576,90931.0
2019-11-20 13:10:00,51.48,51.48,51.44,51.44,87102.0,43.3491,43.3491,43.3155,43.3155,87102.0
2019-11-20 13:15:00,51.44,51.45,51.4,51.41,72035.0,43.3155,43.3239,43.2818,43.2902,72035.0
2019-11-20 13:20:00,51.41,51.46,51.4,51.45,76631.0,43.2902,43.3323,43.2818,43.3239,76631.0
2019-11-20 13:25:00,51.46,51.49,51.45,51.47,113457.0,43.3323,43.3576,43.3239,43.3407,113457.0
2019-11-20 13:30:00,51.46,51.47,51.43,51.46,59177.0,43.3323,43.3407,43.307,43.3323,59177.0
2019-11-20 13:35:00,51.46,51.46,51.42,51.43,64032.0,43.3323,43.3323,43.2986,43.307,64032.0
2019-11-20 13:40:00,51.43,51.46,51.42,51.43,36034.0,43.307,43.3323,43.2986,43.307,36034.0
2019-11-20 13:45:00,51.44,51.46,51.42,51.44,46337.0,43.3155,43.3323,43.2986,43.3155,46337.0
2019-11-20 13:50:00,51.44,51.54,51.43,51.51,265268.0,43.3155,43.3997,43.307,43.3744,265268.0
2019-11-20 13:55:00,51.51,51.51,51.48,51.5,127633.0,43.3744,43.3744,43.3491,43.366,127633.0
2019-11-20 14:00:00,51.51,51.54,51.49,51.52,45451.0,43.3744,43.3997,43.3576,43.3828,45451.0
2019-11-20 14:05:00,51.52,51.52,51.47,51.5,65070.0,43.3828,43.3828,43.3407,43.366,65070.0
2019-11-20 14:10:00,51.5,51.52,51.5,51.51,38443.0,43.366,43.3828,43.366,43.3744,38443.0
2019-11-20 14:15:00,51.5,51.54,51.5,51.52,65002.0,43.366,43.3997,43.366,43.3828,65002.0
2019-11-20 14:20:00,51.53,51.53,51.5,51.51,28966.0,43.3912,43.3912,43.366,43.3744,28966.0
2019-11-20 14:25:00,51.51,51.54,51.5,51.54,32698.0,43.3744,43.3997,43.366,43.3997,32698.0
2019-11-20 14:30:00,51.54,51.56,51.53,51.54,63811.0,43.3997,43.4165,43.3912,43.3997,63811.0
2019-11-20 14:35:00,51.55,51.57,51.54,51.57,54902.0,43.4081,43.4249,43.3997,43.4249,54902.0
2019-11-20 14:40:00,51.57,51.59,51.56,51.57,130275.0,43.4249,43.4418,43.4165,43.4249,130275.0
2019-11-20 14:45:00,51.57,51.58,51.55,51.57,342175.0,43.4249,43.4333,43.4081,43.4249,342175.0
2019-11-20 14:50:00,51.57,51.58,51.56,51.57,89636.0,43.4249,43.4333,43.4165,43.4249,89636.0
2019-11-20 14:55:00,51.57,51.59,51.56,51.58,206479.0,43.4249,43.4418,43.4165,43.4333,206479.0
2019-11-20 15:00:00,51.58,51.58,51.56,51.56,208364.0,43.4333,43.4333,43.4165,43.4165,208364.0
2019-11-20 15:05:00,51.57,51.58,51.56,51.58,54704.0,43.4249,43.4333,43.4165,43.4333,54704.0
2019-11-20 15:10:00,51.58,51.6,51.57,51.6,89380.0,43.4333,43.4502,43.4249,43.4502,89380.0
2019-11-20 15:15:00,51.6,51.6,51.56,51.57,418286.0,43.4502,43.4502,43.4165,43.4249,418286.0
2019-11-20 15:20:00,51.56,51.59,51.56,51.59,90121.0,43.4165,43.4418,43.4165,43.4418,90121.0
2019-11-20 15:25:00,51.59,51.6,51.57,51.57,67934.0,43.4418,43.4502,43.4249,43.4249,67934.0
2019-11-20 15:30:00,51.57,51.58,51.55,51.55,176461.0,43.4249,43.4333,43.4081,43.4081,176461.0
2019-11-20 15:35:00,51.55,51.56,51.54,51.54,53692.0,43.4081,43.4165,43.3997,43.3997,53692.0
2019-11-20 15:40:00,51.55,51.58,51.54,51.57,143181.0,43.4081,43.4333,43.3997,43.4249,143181.0
2019-11-20 15:45:00,51.57,51.59,51.56,51.57,148028.0,43.4249,43.4418,43.4165,43.4249,148028.0
2019-11-20 15:50:00,51.57,51.6,51.55,51.59,191160.0,43.4249,43.4502,43.4081,43.4418,191160.0
2019-11-20 15:55:00,51.6,51.61,51.56,51.59,567551.0,43.4502,43.4586,43.4165,43.4418,567551.0
2019-11-21 09:30:00,51.39,51.43,51.35,51.36,267194.0,43.2734,43.307,43.2397,43.2481,267194.0
2019-11-21 09:35:00,51.36,51.38,51.34,51.38,81932.0,43.2481,43.2649,43.2312,43.2649,81932.0
2019-11-21 09:40:00,51.38,51.38,51.34,51.37,188090.0,43.2649,43.2649,43.2312,43.2565,188090.0
2019-11-21 09:45:00,51.38,51.41,51.37,51.41,85893.0,43.2649,43.2902,43.2565,43.2902,85893.0
2019-11-21 09:50:00,51.41,51.44,51.4,51.43,58452.0,43.2902,43.3155,43.2818,43.307,58452.0
2019-11-21 09:55:00,51.42,51.44,51.42,51.43,114220.0,43.2986,43.3155,43.2986,43.307,114220.0
2019-11-21 10:00:00,51.42,51.45,51.4,51.44,72937.0,43.2986,43.3239,43.2818,43.3155,72937.0
2019-11-21 10:05:00,51.44,51.47,51.42,51.46,45003.0,43.3155,43.3407,43.2986,43.3323,45003.0
2019-11-21 10:10:00,51.46,51.47,51.44,51.45,89571.0,43.3323,43.3407,43.3155,43.3239,89571.0
2019-11-21 10:15:00,51.45,51.46,51.34,51.36,196980.0,43.3239,43.3323,43.2312,43.2481,196980.0
2019-11-21 10:20:00,51.34,51.36,51.31,51.32,84822.0,43.2312,43.2481,43.206,43.2144,84822.0
2019-11-21 10:25:00,51.33,51.33,51.3,51.31,109361.0,43.2228,43.2228,43.1976,43.206,109361.0
2019-11-21 10:30:00,51.3,51.33,51.28,51.3,132657.0,43.1976,43.2228,43.1807,43.1976,132657.0
2019-11-21 10:35:00,51.3,51.37,51.3,51.36,54647.0,43.1976,43.2565,43.1976,43.2481,54647.0
2019-11-21 10:40:00,51.36,51.4,51.35,51.39,114844.0,43.2481,43.2818,43.2397,43.2734,114844.0
2019-11-21 10:45:00,51.39,51.41,51.38,51.4,58070.0,43.2734,43.2902,43.2649,43.2818,58070.0
2019-11-21 10:50:00,51.4,51.42,51.37,51.38,159915.0,43.2818,43.2986,43.2565,43.2649,159915.0
2019-11-21 10:55:00,51.39,51.41,51.37,51.39,85181.0,43.2734,43.2902,43.2565,43.2734,85181.0
2019-11-21 11:00:00,51.39,51.48,51.37,51.44,243825.0,43.2734,43.3491,43.2565,43.3155,243825.0
2019-11-21 11:05:00,51.44,51.45,51.42,51.45,124842.0,43.3155,43.3239,43.2986,43.3239,124842.0
2019-11-21 11:10:00,51.44,51.45,51.41,51.41,63420.0,43.3155,43.3239,43.2902,43.2902,63420.0
2019-11-21 11:15:00,51.42,51.43,51.4,51.41,116927.0,43.2986,43.307,43.2818,43.2902,116927.0
2019-11-21 11:20:00,51.4,51.42,51.4,51.4,48553.0,43.2818,43.2986,43.2818,43.2818,48553.0
2019-11-21 11:25:00,51.4,51.42,51.37,51.38,78225.0,43.2818,43.2986,43.2565,43.2649,78225.0
2019-11-21 11:30:00,51.37,51.4,51.35,51.35,105992.0,43.2565,43.2818,43.2397,43.2397,105992.0
2019-11-21 11:35:00,51.35,51.37,51.35,51.37,105461.0,43.2397,43.2565,43.2397,43.2565,105461.0
2019-11-21 11:40:00,51.37,51.39,51.36,51.39,46708.0,43.2565,43.2734,43.2481,43.2734,46708.0
2019-11-21 11:45:00,51.39,51.4,51.38,51.39,177338.0,43.2734,43.2818,43.2649,43.2734,177338.0
2019-11-21 11:50:00,51.39,51.4,51.35,51.37,75570.0,43.2734,43.2818,43.2397,43.2565,75570.0
2019-11-21 11:55:00,51.37,51.38,51.34,51.34,120518.0,43.2565,43.2649,43.2312,43.2312,120518.0
2019-11-21 12:00:00,51.34,51.35,51.32,51.35,197210.0,43.2312,43.2397,43.2144,43.2397,197210.0
2019-11-21 12:05:00,51.35,51.37,51.35,51.37,99471.0,43.2397,43.2565,43.2397,43.2565,99471.0
2019-11-21 12:10:00,51.37,51.38,51.36,51.37,102705.0,43.2565,43.2649,43.2481,43.2565,102705.0
2019-11-21 12:15:00,51.37,51.38,51.36,51.37,39413.0,43.2565,43.2649,43.2481,43.2565,39413.0
2019-11-21 12:20:00,51.36,51.38,51.35,51.37,58096.0,43.2481,43.2649,43.2397,43.2565,58096.0
2019-11-21 12:25:00,51.37,51.38,51.36,51.37,58654.0,43.2565,43.2649,43.2481,43.2565,58654.0
2019-11-21 12:30:00,51.37,51.39,51.37,51.38,91736.0,43.2565,43.2734,43.2565,43.2649,91736.0
2019-11-21 12:35:00,51.39,51.4,51.38,51.39,67081.0,43.2734,43.2818,43.2649,43.2734,67081.0
2019-11-21 12:40:00,51.39,51.41,51.39,51.4,313609.0,43.2734,43.2902,43.2734,43.2818,313609.0
2019-11-21 12:45:00,51.4,51.4,51.37,51.38,194637.0,43.2818,43.2818,43.2565,43.2649,194637.0
2019-11-21 12:50:00,51.37,51.38,51.37,51.38,31426.0,43.2565,43.2649,43.2565,43.2649,31426.0
2019-11-21 12:55:00,51.38,51.39,51.37,51.39,58509.0,43.2649,43.2734,43.2565,43.2734,58509.0
2019-11-21 13:00:00,51.39,51.4,51.38,51.4,41560.0,43.2734,43.2818,43.2649,43.2818,41560.0
2019-11-21 13:05:00,51.39,51.41,51.39,51.4,59083.0,43.2734,43.2902,43.2734,43.2818,59083.0
2019-11-21 13:10:00,51.4,51.41,51.39,51.4,28468.0,43.2818,43.2902,43.2734,43.2818,28468.0
2019-11-21 13:15:00,51.4,51.41,51.39,51.4,39948.0,43.2818,43.2902,43.2734,43.2818,39948.0
2019-11-21 13:20:00,51.4,51.41,51.39,51.4,43968.0,43.2818,43.2902,43.2734,43.2818,43968.0
2019-11-21 13:25:00,51.41,51.41,51.39,51.4,72667.0,43.2902,43.2902,43.2734,43.2818,72667.0
2019-11-21 13:30:00,51.41,51.41,51.39,51.4,62703.0,43.2902,43.2902,43.2734,43.2818,62703.0
2019-11-21 13:35:00,51.4,51.41,51.39,51.41,26992.0,43.2818,43.2902,43.2734,43.2902,26992.0
2019-11-21 13:40:00,51.41,51.41,51.39,51.4,29404.0,43.2902,43.2902,43.2734,43.2818,29404.0
2019-11-21 13:45:00,51.39,51.42,51.39,51.41,68601.0,43.2734,43.2986,43.2734,43.2902,68601.0
2019-11-21 13:50:00,51.42,51.42,51.4,51.41,40530.0,43.2986,43.2986,43.2818,43.2902,40530.0
2019-11-21 13:55:00,51.41,51.42,51.4,51.41,58079.0,43.2902,43.2986,43.2818,43.2902,58079.0
2019-11-21 14:00:00,51.4,51.41,51.37,51.38,68068.0,43.2818,43.2902,43.2565,43.2649,68068.0
2019-11-21 14:05:00,51.38,51.44,51.38,51.41,203835.0,43.2649,43.3155,43.2649,43.2902,203835.0
2019-11-21 14:10:00,51.42,51.42,51.4,51.41,38425.0,43.2986,43.2986,43.2818,43.2902,38425.0
2019-11-21 14:15:00,51.41,51.43,51.4,51.42,61774.0,43.2902,43.307,43.2818,43.2986,61774.0
2019-11-21 14:20:00,51.43,51.47,51.43,51.47,70909.0,43.307,43.3407,43.307,43.3407,70909.0
2019-11-21 14:25:00,51.47,51.48,51.46,51.48,58540.0,43.3407,43.3491,43.3323,43.3491,58540.0
2019-11-21 14:30:00,51.47,51.49,51.47,51.49,61674.0,43.3407,43.3576,43.3407,43.3576,61674.0
2019-11-21 14:35:00,51.49,51.5,51.48,51.5,60067.0,43.3576,43.366,43.3491,43.366,60067.0
2019-11-21 14:40:00,51.5,51.5,51.49,51.5,46326.0,43.366,43.366,43.3576,43.366,46326.0
2019-11-21 14:45:00,51.5,51.51,51.49,51.51,49271.0,43.366,43.3744,43.3576,43.3744,49271.0
2019-11-21 14:50:00,51.5,51.51,51.49,51.5,59491.0,43.366,43.3744,43.3576,43.366,59491.0
2019-11-21 14:55:00,51.5,51.5,51.49,51.5,19497.0,43.366,43.366,43.3576,43.366,19497.0
2019-11-21 15:00:00,51.5,51.51,51.49,51.5,100076.0,43.366,43.3744,43.3576,43.366,100076.0
2019-11-21 15:05:00,51.49,51.5,51.48,51.48,370602.0,43.3576,43.366,43.3491,43.3491,370602.0
2019-11-21 15:10:00,51.49,51.49,51.48,51.48,54816.0,43.3576,43.3576,43.3491,43.3491,54816.0
2019-11-21 15:15:00,51.49,51.5,51.48,51.48,67933.0,43.3576,43.366,43.3491,43.3491,67933.0
2019-11-21 15:20:00,51.48,51.49,51.47,51.48,60171.0,43.3491,43.3576,43.3407,43.3491,60171.0
2019-11-21 15:25:00,51.48,51.49,51.47,51.48,47198.0,43.3491,43.3576,43.3407,43.3491,47198.0
2019-11-21 15:30:00,51.48,51.49,51.47,51.48,96901.0,43.3491,43.3576,43.3407,43.3491,96901.0
2019-11-21 15:35:00,51.48,51.49,51.47,51.48,70738.0,43.3491,43.3576,43.3407,43.3491,70738.0
2019-11-21 15:40:00,51.48,51.48,51.47,51.47,69512.0,43.3491,43.3491,43.3407,43.3407,69512.0
2019-11-21 15:45:00,51.47,51.49,51.46,51.49,223628.0,43.3407,43.3576,43.3323,43.3576,223628.0
2019-11-21 15:50:00,51.48,51.49,51.46,51.48,232793.0,43.3491,43.3576,43.3323,43.3491,232793.0
2019-11-21 15:55:00,51.48,51.53,51.47,51.52,536235.0,43.3491,43.3912,43.3407,43.3828,536235.0
2019-11-22 09:30:00,51.58,51.61,51.56,51.6,115557.0,43.4333,43.4586,43.4165,43.4502,115557.0
2019-11-22 09:35:00,51.6,51.63,51.6,51.6,131482.0,43.4502,43.4754,43.4502,43.4502,131482.0
2019-11-22 09:40:00,51.59,51.6,51.56,51.59,94344.0,43.4418,43.4502,43.4165,43.4418,94344.0
2019-11-22 09:45:00,51.59,51.6,51.55,51.6,424463.0,43.4418,43.4502,43.4081,43.4502,424463.0
2019-11-22 09:50:00,51.6,51.61,51.58,51.59,41129.0,43.4502,43.4586,43.4333,43.4418,41129.0
2019-11-22 09:55:00,51.59,51.59,51.56,51.57,70611.0,43.4418,43.4418,43.4165,43.4249,70611.0
2019-11-22 10:00:00,51.57,51.58,51.55,51.57,59519.0,43.4249,43.4333,43.4081,43.4249,59519.0
2019-11-22 10:05:00,51.56,51.57,51.52,51.53,78720.0,43.4165,43.4249,43.3828,43.3912,78720.0
2019-11-22 10:10:00,51.53,51.54,51.51,51.52,36325.0,43.3912,43.3997,43.3744,43.3828,36325.0
2019-11-22 10:15:00,51.51,51.54,51.51,51.52,55535.0,43.3744,43.3997,43.3744,43.3828,55535.0
2019-11-22 10:20:00,51.52,51.54,51.52,51.54,24833.0,43.3828,43.3997,43.3828,43.3997,24833.0
2019-11-22 10:25:00,51.54,51.55,51.48,51.49,70769.0,43.3997,43.4081,43.3491,43.3576,70769.0
2019-11-22 10:30:00,51.49,51.51,51.46,51.47,145176.0,43.3576,43.3744,43.3323,43.3407,145176.0
2019-11-22 10:35:00,51.47,51.48,51.45,51.47,80147.0,43.3407,43.3491,43.3239,43.3407,80147.0
2019-11-22 10:40:00,51.47,51.49,51.47,51.48,36486.0,43.3407,43.3576,43.3407,43.3491,36486.0
2019-11-22 10:45:00,51.48,51.49,51.47,51.48,31637.0,43.3491,43.3576,43.3407,43.3491,31637.0
2019-11-22 10:50:00,51.48,51.48,51.42,51.43,93982.0,43.3491,43.3491,43.2986,43.307,93982.0
2019-11-22 10:55:00,51.43,51.45,51.42,51.44,80539.0,43.307,43.3239,43.2986,43.3155,80539.0
2019-11-22 11:00:00,51.44,51.45,51.38,51.39,78944.0,43.3155,43.3239,43.2649,43.2734,78944.0
2019-11-22 11:05:00,51.39,51.42,51.38,51.42,52406.0,43.2734,43.2986,43.2649,43.2986,52406.0
2019-11-22 11:10:00,51.42,51.43,51.41,51.42,35035.0,43.2986,43.307,43.2902,43.2986,35035.0
2019-11-22 11:15:00,51.42,51.43,51.4,51.41,27188.0,43.2986,43.307,43.2818,43.2902,27188.0
2019-11-22 11:20:00,51.41,51.44,51.4,51.43,55921.0,43.2902,43.3155,43.2818,43.307,55921.0
2019-11-22 11:25:00,51.43,51.44,51.42,51.43,22063.0,43.307,43.3155,43.2986,43.307,22063.0
2019-11-22 11:30:00,51.43,51.44,51.42,51.43,24029.0,43.307,43.3155,43.2986,43.307,24029.0
2019-11-22 11:35:00,51.43,51.46,51.42,51.44,25830.0,43.307,43.3323,43.2986,43.3155,25830.0
2019-11-22 11:40:00,51.45,51.47,51.44,51.46,594670.0,43.3239,43.3407,43.3155,43.3323,594670.0
2019-11-22 11:45:00,51.46,51.47,51.45,51.47,46237.0,43.3323,43.3407,43.3239,43.3407,46237.0
2019-11-22 11:50:00,51.46,51.47,51.45,51.46,71885.0,43.3323,43.3407,43.3239,43.3323,71885.0
2019-11-22 11:55:00,51.46,51.46,51.44,51.44,33121.0,43.3323,43.3323,43.3155,43.3155,33121.0
2019-11-22 12:00:00,51.44,51.47,51.43,51.47,48455.0,43.3155,43.3407,43.307,43.3407,48455.0
2019-11-22 12:05:00,51.46,51.48,51.46,51.48,15686.0,43.3323,43.3491,43.3323,43.3491,15686.0
2019-11-22 12:10:00,51.48,51.48,51.47,51.48,24880.0,43.3491,43.3491,43.3407,43.3491,24880.0
2019-11-22 12:15:00,51.47,51.48,51.46,51.47,28628.0,43.3407,43.3491,43.3323,43.3407,28628.0
2019-11-22 12:20:00,51.47,51.48,51.46,51.47,18905.0,43.3407,43.3491,43.3323,43.3407,18905.0
2019-11-22 12:25:00,51.48,51.49,51.46,51.48,47792.0,43.3491,43.3576,43.3323,43.3491,47792.0
2019-11-22 12:30:00,51.49,51.49,51.46,51.47,39207.0,43.3576,43.3576,43.3323,43.3407,39207.0
2019-11-22 12:35:00,51.46,51.47,51.45,51.46,39069.0,43.3323,43.3407,43.3239,43.3323,39069.0
2019-11-22 12:40:00,51.46,51.47,51.46,51.47,15626.0,43.3323,43.3407,43.3323,43.3407,15626.0
2019-11-22 12:45:00,51.46,51.47,51.46,51.47,47299.0,43.3323,43.3407,43.3323,43.3407,47299.0
2019-11-22 12:50:00,51.47,51.49,51.46,51.48,21865.0,43.3407,43.3576,43.3323,43.3491,21865.0
2019-11-22 12:55:00,51.48,51.49,51.46,51.47,26057.0,43.3491,43.3576,43.3323,43.3407,26057.0
2019-11-22 13:00:00,51.47,51.48,51.46,51.47,44054.0,43.3407,43.3491,43.3323,43.3407,44054.0
2019-11-22 13:05:00,51.48,51.48,51.46,51.47,18550.0,43.3491,43.3491,43.3323,43.3407,18550.0
2019-11-22 13:10:00,51.47,51.47,51.46,51.47,27745.0,43.3407,43.3407,43.3323,43.3407,27745.0
2019-11-22 13:15:00,51.47,51.48,51.46,51.48,21222.0,43.3407,43.3491,43.3323,43.3491,21222.0
2019-11-22 13:20:00,51.47,51.48,51.47,51.48,16408.0,43.3407,43.3491,43.3407,43.3491,16408.0
2019-11-22 13:25:00,51.48,51.48,51.46,51.47,26914.0,43.3491,43.3491,43.3323,43.3407,26914.0
2019-11-22 13:30:00,51.46,51.47,51.46,51.47,38068.0,43.3323,43.3407,43.3323,43.3407,38068.0
2019-11-22 13:35:00,51.47,51.47,51.46,51.47,31748.0,43.3407,43.3407,43.3323,43.3407,31748.0
2019-11-22 13:40:00,51.47,51.48,51.46,51.46,38891.0,43.3407,43.3491,43.3323,43.3323,38891.0
2019-11-22 13:45:00,51.47,51.47,51.46,51.46,22997.0,43.3407,43.3407,43.3323,43.3323,22997.0
2019-11-22 13:50:00,51.46,51.46,51.44,51.44,22834.0,43.3323,43.3323,43.3155,43.3155,22834.0
2019-11-22 13:55:00,51.44,51.46,51.44,51.46,28844.0,43.3155,43.3323,43.3155,43.3323,28844.0
2019-11-22 14:00:00,51.46,51.46,51.43,51.43,29927.0,43.3323,43.3323,43.307,43.307,29927.0
2019-11-22 14:05:00,51.44,51.45,51.43,51.44,23752.0,43.3155,43.3239,43.307,43.3155,23752.0
2019-11-22 14:10:00,51.45,51.46,51.44,51.46,41015.0,43.3239,43.3323,43.3155,43.3323,41015.0
2019-11-22 14:15:00,51.46,51.46,51.45,51.45,29760.0,43.3323,43.3323,43.3239,43.3239,29760.0
2019-11-22 14:20:00,51.46,51.46,51.45,51.46,30257.0,43.3323,43.3323,43.3239,43.3323,30257.0
2019-11-22 14:25:00,51.45,51.46,51.45,51.46,257950.0,43.3239,43.3323,43.3239,43.3323,257950.0
2019-11-22 14:30:00,51.46,51.46,51.45,51.46,32929.0,43.3323,43.3323,43.3239,43.3323,32929.0
2019-11-22 14:35:00,51.46,51.48,51.46,51.47,42273.0,43.3323,43.3491,43.3323,43.3407,42273.0
2019-11-22 14:40:00,51.47,51.48,51.46,51.48,103155.0,43.3407,43.3491,43.3323,43.3491,103155.0
2019-11-22 14:45:00,51.48,51.48,51.47,51.48,46044.0,43.3491,43.3491,43.3407,43.3491,46044.0
2019-11-22 14:50:00,51.48,51.49,51.47,51.49,66460.0,43.3491,43.3576,43.3407,43.3576,66460.0
2019-11-22 14:55:00,51.49,51.5,51.48,51.5,35799.0,43.3576,43.366,43.3491,43.366,35799.0
2019-11-22 15:00:00,51.5,51.51,51.49,51.5,51474.0,43.366,43.3744,43.3576,43.366,51474.0
2019-11-22 15:05:00,51.51,51.51,51.49,51.5,52719.0,43.3744,43.3744,43.3576,43.366,52719.0
2019-11-22 15:10:00,51.49,51.5,51.49,51.5,28299.0,43.3576,43.366,43.3576,43.366,28299.0
2019-11-22 15:15:00,51.5,51.51,51.49,51.51,30088.0,43.366,43.3744,43.3576,43.3744,30088.0
2019-11-22 15:20:00,51.51,51.52,51.5,51.51,50931.0,43.3744,43.3828,43.366,43.3744,50931.0
2019-11-22 15:25:00,51.51,51.52,51.51,51.51,45940.0,43.3744,43.3828,43.3744,43.3744,45940.0
2019-11-22 15:30:00,51.51,51.52,51.5,51.51,90748.0,43.3744,43.3828,43.366,43.3744,90748.0
2019-11-22 15:35:00,51.51,51.52,51.49,51.5,73114.0,43.3744,43.3828,43.3576,43.366,73114.0
2019-11-22 15:40:00,51.5,51.51,51.49,51.51,54572.0,43.366,43.3744,43.3576,43.3744,54572.0
2019-11-22 15:45:00,51.5,51.51,51.49,51.5,53294.0,43.366,43.3744,43.3576,43.366,53294.0
2019-11-22 15:50:00,51.49,51.51,51.48,51.51,228187.0,43.3576,43.3744,43.3491,43.3744,228187.0
2019-11-22 15:55:00,51.51,51.53,51.5,51.52,281397.0,43.3744,43.3912,43.366,43.3828,281397.0
2019-11-25 09:30:00,51.83,51.87,51.78,51.86,345339.0,43.6439,43.6775,43.6018,43.6691,345339.0
2019-11-25 09:35:00,51.86,51.89,51.85,51.89,199382.0,43.6691,43.6944,43.6607,43.6944,199382.0
2019-11-25 09:40:00,51.89,51.93,51.89,51.91,48741.0,43.6944,43.7281,43.6944,43.7112,48741.0
2019-11-25 09:45:00,51.92,51.96,51.92,51.95,114230.0,43.7196,43.7533,43.7196,43.7449,114230.0
2019-11-25 09:50:00,51.96,51.97,51.94,51.96,122165.0,43.7533,43.7617,43.7365,43.7533,122165.0
2019-11-25 09:55:00,51.97,51.98,51.95,51.97,45371.0,43.7617,43.7702,43.7449,43.7617,45371.0
2019-11-25 10:00:00,51.97,51.99,51.96,51.98,48858.0,43.7617,43.7786,43.7533,43.7702,48858.0
2019-11-25 10:05:00,51.98,52.0,51.98,51.99,37658.0,43.7702,43.787,43.7702,43.7786,37658.0
2019-11-25 10:10:00,52.0,52.01,51.99,52.01,52273.0,43.787,43.7954,43.7786,43.7954,52273.0
2019-11-25 10:15:00,52.01,52.01,52.0,52.01,93573.0,43.7954,43.7954,43.787,43.7954,93573.0
2019-11-25 10:20:00,52.01,52.02,51.99,52.0,103430.0,43.7954,43.8038,43.7786,43.787,103430.0
2019-11-25 10:25:00,52.0,52.01,51.98,52.01,73878.0,43.787,43.7954,43.7702,43.7954,73878.0
2019-11-25 10:30:00,52.0,52.04,52.0,52.03,22195.0,43.787,43.8207,43.787,43.8123,22195.0
2019-11-25 10:35:00,52.03,52.03,52.01,52.01,44978.0,43.8123,43.8123,43.7954,43.7954,44978.0
2019-11-25 10:40:00,52.01,52.03,52.0,52.02,109703.0,43.7954,43.8123,43.787,43.8038,109703.0
2019-11-25 10:45:00,52.03,52.03,51.99,52.0,401635.0,43.8123,43.8123,43.7786,43.787,401635.0
2019-11-25 10:50:00,52.0,52.01,51.98,52.0,30325.0,43.787,43.7954,43.7702,43.787,30325.0
2019-11-25 10:55:00,52.0,52.0,51.96,51.98,48243.0,43.787,43.787,43.7533,43.7702,48243.0
2019-11-25 11:00:00,51.98,52.0,51.97,51.98,21050.0,43.7702,43.787,43.7617,43.7702,21050.0
2019-11-25 11:05:00,51.99,51.99,51.95,51.96,74204.0,43.7786,43.7786,43.7449,43.7533,74204.0
2019-11-25 11:10:00,51.95,51.98,51.95,51.97,87950.0,43.7449,43.7702,43.7449,43.7617,87950.0
2019-11-25 11:15:00,51.97,51.98,51.94,51.96,41913.0,43.7617,43.7702,43.7365,43.7533,41913.0
2019-11-25 11:20:00,51.95,51.97,51.94,51.97,50366.0,43.7449,43.7617,43.7365,43.7617,50366.0
2019-11-25 11:25:00,51.97,51.97,51.94,51.94,33987.0,43.7617,43.7617,43.7365,43.7365,33987.0
2019-11-25 11:30:00,51.95,51.95,51.91,51.92,138346.0,43.7449,43.7449,43.7112,43.7196,138346.0
2019-11-25 11:35:00,51.92,51.94,51.92,51.93,60784.0,43.7196,43.7365,43.7196,43.7281,60784.0
2019-11-25 11:40:00,51.93,51.95,51.93,51.94,24903.0,43.7281,43.7449,43.7281,43.7365,24903.0
2019-11-25 11:45:00,51.93,51.94,51.91,51.93,32981.0,43.7281,43.7365,43.7112,43.7281,32981.0
2019-11-25 11:50:00,51.92,51.93,51.91,51.92,19745.0,43.7196,43.7281,43.7112,43.7196,19745.0
2019-11-25 11:55:00,51.93,51.95,51.92,51.95,25576.0,43.7281,43.7449,43.7196,43.7449,25576.0
2019-11-25 12:00:00,51.94,51.95,51.94,51.94,70757.0,43.7365,43.7449,43.7365,43.7365,70757.0
2019-11-25 12:05:00,51.95,51.97,51.94,51.96,104420.0,43.7449,43.7617,43.7365,43.7533,104420.0
2019-11-25 12:10:00,51.97,51.97,51.95,51.96,51689.0,43.7617,43.7617,43.7449,43.7533,51689.0
2019-11-25 12:15:00,51.96,51.96,51.95,51.95,55777.0,43.7533,43.7533,43.7449,43.7449,55777.0
2019-11-25 12:20:00,51.96,51.98,51.95,51.98,87369.0,43.7533,43.7702,43.7449,43.7702,87369.0
2019-11-25 12:25:00,51.97,51.98,51.97,51.98,45233.0,43.7617,43.7702,43.7617,43.7702,45233.0
2019-11-25 12:30:00,51.98,51.99,51.97,51.99,47710.0,43.7702,43.7786,43.7617,43.7786,47710.0
2019-11-25 12:35:00,51.98,51.99,51.98,51.99,16159.0,43.7702,43.7786,43.7702,43.7786,16159.0
2019-11-25 12:40:00,51.99,51.99,51.98,51.98,46158.0,43.7786,43.7786,43.7702,43.7702,46158.0
2019-11-25 12:45:00,51.99,51.99,51.97,51.98,75096.0,43.7786,43.7786,43.7617,43.7702,75096.0
2019-11-25 12:50:00,51.98,51.99,51.98,51.98,30278.0,43.7702,43.7786,43.7702,43.7702,30278.0
2019-11-25 12:55:00,51.99,51.99,51.98,51.98,29988.0,43.7786,43.7786,43.7702,43.7702,29988.0
2019-11-25 13:00:00,51.99,52.01,51.99,52.0,175949.0,43.7786,43.7954,43.7786,43.787,175949.0
2019-11-25 13:05:00,52.0,52.0,51.98,52.0,60875.0,43.787,43.787,43.7702,43.787,60875.0
2019-11-25 13:10:00,51.99,52.01,51.99,52.01,91679.0,43.7786,43.7954,43.7786,43.7954,91679.0
2019-11-25 13:15:00,52.0,52.02,52.0,52.02,48158.0,43.787,43.8038,43.787,43.8038,48158.0
2019-11-25 13:20:00,52.01,52.03,52.01,52.03,146392.0,43.7954,43.8123,43.7954,43.8123,146392.0
2019-11-25 13:25:00,52.02,52.03,52.01,52.01,71437.0,43.8038,43.8123,43.7954,43.7954,71437.0
2019-11-25 13:30:00,52.02,52.02,51.99,52.01,95853.0,43.8038,43.8038,43.7786,43.7954,95853.0
2019-11-25 13:35:00,52.01,52.03,52.0,52.03,40810.0,43.7954,43.8123,43.787,43.8123,40810.0
2019-11-25 13:40:00,52.03,52.03,52.02,52.03,45704.0,43.8123,43.8123,43.8038,43.8123,45704.0
2019-11-25 13:45:00,52.03,52.03,52.01,52.03,72738.0,43.8123,43.8123,43.7954,43.8123,72738.0
2019-11-25 13:50:00,52.03,52.04,52.02,52.03,54773.0,43.8123,43.8207,43.8038,43.8123,54773.0
2019-11-25 13:55:00,52.03,52.05,52.02,52.05,35945.0,43.8123,43.8291,43.8038,43.8291,35945.0
2019-11-25 14:00:00,52.04,52.05,52.03,52.04,62256.0,43.8207,43.8291,43.8123,43.8207,62256.0
2019-11-25 14:05:00,52.04,52.05,52.03,52.04,40059.0,43.8207,43.8291,43.8123,43.8207,40059.0
2019-11-25 14:10:00,52.05,52.05,52.03,52.03,40413.0,43.8291,43.8291,43.8123,43.8123,40413.0
2019-11-25 14:15:00,52.04,52.04,52.02,52.03,67769.0,43.8207,43.8207,43.8038,43.8123,67769.0
2019-11-25 14:20:00,52.03,52.04,52.02,52.04,31118.0,43.8123,43.8207,43.8038,43.8207,31118.0
2019-11-25 14:25:00,52.04,52.04,52.03,52.04,74509.0,43.8207,43.8207,43.8123,43.8207,74509.0
2019-11-25 14:30:00,52.03,52.04,52.02,52.02,55053.0,43.8123,43.8207,43.8038,43.8038,55053.0
2019-11-25 14:35:00,52.02,52.04,52.02,52.04,137331.0,43.8038,43.8207,43.8038,43.8207,137331.0
2019-11-25 14:40:00,52.04,52.04,52.03,52.04,68454.0,43.8207,43.8207,43.8123,43.8207,68454.0
2019-11-25 14:45:00,52.04,52.04,52.03,52.04,136574.0,43.8207,43.8207,43.8123,43.8207,136574.0
2019-11-25 14:50:00,52.04,52.04,52.03,52.04,102513.0,43.8207,43.8207,43.8123,43.8207,102513.0
2019-11-25 14:55:00,52.04,52.05,52.03,52.05,151500.0,43.8207,43.8291,43.8123,43.8291,151500.0
2019-11-25 15:00:00,52.05,52.05,52.04,52.05,201246.0,43.8291,43.8291,43.8207,43.8291,201246.0
2019-11-25 15:05:00,52.05,52.06,52.04,52.06,145814.0,43.8291,43.8375,43.8207,43.8375,145814.0
2019-11-25 15:10:00,52.06,52.06,52.04,52.05,179886.0,43.8375,43.8375,43.8207,43.8291,179886.0
2019-11-25 15:15:00,52.05,52.05,52.02,52.04,1787279.0,43.8291,43.8291,43.8038,43.8207,1787279.0
2019-11-25 15:20:00,52.04,52.05,52.03,52.05,198461.0,43.8207,43.8291,43.8123,43.8291,198461.0
2019-11-25 15:25:00,52.05,52.05,52.03,52.04,299738.0,43.8291,43.8291,43.8123,43.8207,299738.0
2019-11-25 15:30:00,52.04,52.04,52.01,52.01,326065.0,43.8207,43.8207,43.7954,43.7954,326065.0
2019-11-25 15:35:00,52.01,52.02,52.01,52.01,146301.0,43.7954,43.8038,43.7954,43.7954,146301.0
2019-11-25 15:40:00,52.02,52.02,52.0,52.01,229497.0,43.8038,43.8038,43.787,43.7954,229497.0
2019-11-25 15:45:00,52.0,52.01,51.99,52.0,786225.0,43.787,43.7954,43.7786,43.787,786225.0
2019-11-25 15:50:00,51.99,52.0,51.98,51.99,452766.0,43.7786,43.787,43.7702,43.7786,452766.0
2019-11-25 15:55:00,51.99,52.03,51.98,52.03,1004762.0,43.7786,43.8123,43.7702,43.8123,1004762.0
2019-11-26 09:30:00,51.72,51.74,51.63,51.66,248133.0,43.5512,43.5681,43.4754,43.5007,248133.0
2019-11-26 09:35:00,51.66,51.67,51.62,51.63,370143.0,43.5007,43.5091,43.467,43.4754,370143.0
2019-11-26 09:40:00,51.63,51.64,51.59,51.6,173332.0,43.4754,43.4839,43.4418,43.4502,173332.0
2019-11-26 09:45:00,51.6,51.64,51.59,51.63,155365.0,43.4502,43.4839,43.4418,43.4754,155365.0
2019-11-26 09:50:00,51.64,51.65,51.61,51.64,82898.0,43.4839,43.4923,43.4586,43.4839,82898.0
2019-11-26 09:55:00,51.64,51.65,51.63,51.63,231680.0,43.4839,43.4923,43.4754,43.4754,231680.0
2019-11-26 10:00:00,51.63,51.63,51.59,51.61,148321.0,43.4754,43.4754,43.4418,43.4586,148321.0
2019-11-26 10:05:00,51.61,51.61,51.58,51.61,115636.0,43.4586,43.4586,43.4333,43.4586,115636.0
2019-11-26 10:10:00,51.61,51.62,51.6,51.61,117858.0,43.4586,43.467,43.4502,43.4586,117858.0
2019-11-26 10:15:00,51.6,51.61,51.59,51.61,195749.0,43.4502,43.4586,43.4418,43.4586,195749.0
2019-11-26 10:20:00,51.61,51.62,51.59,51.61,238460.0,43.4586,43.467,43.4418,43.4586,238460.0
2019-11-26 10:25:00,51.61,51.62,51.59,51.6,111055.0,43.4586,43.467,43.4418,43.4502,111055.0
2019-11-26 10:30:00,51.59,51.6,51.55,51.55,234354.0,43.4418,43.4502,43.4081,43.4081,234354.0
2019-11-26 10:35:00,51.56,51.56,51.53,51.55,117624.0,43.4165,43.4165,43.3912,43.4081,117624.0
2019-11-26 10:40:00,51.55,51.59,51.54,51.58,67558.0,43.4081,43.4418,43.3997,43.4333,67558.0
2019-11-26 10:45:00,51.59,51.6,51.57,51.58,120117.0,43.4418,43.4502,43.4249,43.4333,120117.0
2019-11-26 10:50:00,51.59,51.59,51.58,51.59,54946.0,43.4418,43.4418,43.4333,43.4418,54946.0
2019-11-26 10:55:00,51.59,51.59,51.57,51.58,132867.0,43.4418,43.4418,43.4249,43.4333,132867.0
2019-11-26 11:00:00,51.59,51.6,51.58,51.59,75535.0,43.4418,43.4502,43.4333,43.4418,75535.0
2019-11-26 11:05:00,51.6,51.61,51.59,51.6,95496.0,43.4502,43.4586,43.4418,43.4502,95496.0
2019-11-26 11:10:00,51.6,51.62,51.6,51.62,38267.0,43.4502,43.467,43.4502,43.467,38267.0
2019-11-26 11:15:00,51.62,51.63,51.61,51.63,110768.0,43.467,43.4754,43.4586,43.4754,110768.0
2019-11-26 11:20:00,51.63,51.64,51.61,51.63,141422.0,43.4754,43.4839,43.4586,43.4754,141422.0
2019-11-26 11:25:00,51.62,51.63,51.61,51.61,136353.0,43.467,43.4754,43.4586,43.4586,136353.0
2019-11-26 11:30:00,51.61,51.63,51.61,51.61,87181.0,43.4586,43.4754,43.4586,43.4586,87181.0
2019-11-26 11:35:00,51.61,51.67,51.59,51.67,331973.0,43.4586,43.5091,43.4418,43.5091,331973.0
2019-11-26 11:40:00,51.66,51.67,51.64,51.65,112632.0,43.5007,43.5091,43.4839,43.4923,112632.0
2019-11-26 11:45:00,51.65,51.67,51.64,51.66,67035.0,43.4923,43.5091,43.4839,43.5007,67035.0
2019-11-26 11:50:00,51.66,51.67,51.64,51.67,48922.0,43.5007,43.5091,43.4839,43.5091,48922.0
2019-11-26 11:55:00,51.66,51.67,51.65,51.67,33775.0,43.5007,43.5091,43.4923,43.5091,33775.0
2019-11-26 12:00:00,51.67,51.67,51.63,51.64,62089.0,43.5091,43.5091,43.4754,43.4839,62089.0
2019-11-26 12:05:00,51.64,51.65,51.62,51.64,95522.0,43.4839,43.4923,43.467,43.4839,95522.0
2019-11-26 12:10:00,51.64,51.66,51.64,51.65,54700.0,43.4839,43.5007,43.4839,43.4923,54700.0
2019-11-26 12:15:00,51.66,51.66,51.62,51.63,80353.0,43.5007,43.5007,43.467,43.4754,80353.0
2019-11-26 12:20:00,51.62,51.63,51.62,51.63,35935.0,43.467,43.4754,43.467,43.4754,35935.0
2019-11-26 12:25:00,51.63,51.65,51.62,51.65,41958.0,43.4754,43.4923,43.467,43.4923,41958.0
2019-11-26 12:30:00,51.65,51.66,51.64,51.64,32569.0,43.4923,43.5007,43.4839,43.4839,32569.0
2019-11-26 12:35:00,51.65,51.65,51.64,51.64,18382.0,43.4923,43.4923,43.4839,43.4839,18382.0
2019-11-26 12:40:00,51.64,51.64,51.62,51.64,58822.0,43.4839,43.4839,43.467,43.4839,58822.0
2019-11-26 12:45:00,51.63,51.64,51.62,51.64,112329.0,43.4754,43.4839,43.467,43.4839,112329.0
2019-11-26 12:50:00,51.63,51.64,51.63,51.64,30573.0,43.4754,43.4839,43.4754,43.4839,30573.0
2019-11-26 12:55:00,51.64,51.64,51.62,51.64,45183.0,43.4839,43.4839,43.467,43.4839,45183.0
2019-11-26 13:00:00,51.64,51.64,51.63,51.63,45872.0,43.4839,43.4839,43.4754,43.4754,45872.0
2019-11-26 13:05:00,51.63,51.64,51.62,51.62,214965.0,43.4754,43.4839,43.467,43.467,214965.0
2019-11-26 13:10:00,51.62,51.62,51.61,51.62,49242.0,43.467,43.467,43.4586,43.467,49242.0
2019-11-26 13:15:00,51.62,51.62,51.6,51.61,22035.0,43.467,43.467,43.4502,43.4586,22035.0
2019-11-26 13:20:00,51.62,51.63,51.6,51.61,381152.0,43.467,43.4754,43.4502,43.4586,381152.0
2019-11-26 13:25:00,51.61,51.61,51.59,51.6,60460.0,43.4586,43.4586,43.4418,43.4502,60460.0
2019-11-26 13:30:00,51.6,51.6,51.58,51.58,49886.0,43.4502,43.4502,43.4333,43.4333,49886.0
2019-11-26 13:35:00,51.58,51.62,51.58,51.61,71404.0,43.4333,43.467,43.4333,43.4586,71404.0
2019-11-26 13:40:00,51.62,51.62,51.6,51.61,36648.0,43.467,43.467,43.4502,43.4586,36648.0
2019-11-26 13:45:00,51.61,51.61,51.59,51.59,33217.0,43.4586,43.4586,43.4418,43.4418,33217.0
2019-11-26 13:50:00,51.6,51.61,51.59,51.6,41941.0,43.4502,43.4586,43.4418,43.4502,41941.0
2019-11-26 13:55:00,51.61,51.61,51.59,51.59,30052.0,43.4586,43.4586,43.4418,43.4418,30052.0
2019-11-26 14:00:00,51.6,51.61,51.59,51.6,90464.0,43.4502,43.4586,43.4418,43.4502,90464.0
2019-11-26 14:05:00,51.61,51.64,51.6,51.63,53353.0,43.4586,43.4839,43.4502,43.4754,53353.0
2019-11-26 14:10:00,51.64,51.65,51.62,51.65,123085.0,43.4839,43.4923,43.467,43.4923,123085.0
2019-11-26 14:15:00,51.65,51.67,51.64,51.64,45143.0,43.4923,43.5091,43.4839,43.4839,45143.0
2019-11-26 14:20:00,51.64,51.65,51.62,51.63,23638.0,43.4839,43.4923,43.467,43.4754,23638.0
2019-11-26 14:25:00,51.63,51.64,51.62,51.63,47653.0,43.4754,43.4839,43.467,43.4754,47653.0
2019-11-26 14:30:00,51.63,51.64,51.62,51.63,63516.0,43.4754,43.4839,43.467,43.4754,63516.0
2019-11-26 14:35:00,51.63,51.63,51.62,51.63,41172.0,43.4754,43.4754,43.467,43.4754,41172.0
2019-11-26 14:40:00,51.63,51.64,51.62,51.63,50006.0,43.4754,43.4839,43.467,43.4754,50006.0
2019-11-26 14:45:00,51.64,51.66,51.63,51.66,83222.0,43.4839,43.5007,43.4754,43.5007,83222.0
2019-11-26 14:50:00,51.66,51.67,51.65,51.66,43059.0,43.5007,43.5091,43.4923,43.5007,43059.0
2019-11-26 14:55:00,51.66,51.67,51.65,51.66,60952.0,43.5007,43.5091,43.4923,43.5007,60952.0
2019-11-26 15:00:00,51.66,51.67,51.65,51.66,171743.0,43.5007,43.5091,43.4923,43.5007,171743.0
2019-11-26 15:05:00,51.67,51.68,51.65,51.66,345068.0,43.5091,43.5175,43.4923,43.5007,345068.0
2019-11-26 15:10:00,51.66,51.67,51.65,51.66,125138.0,43.5007,43.5091,43.4923,43.5007,125138.0
2019-11-26 15:15:00,51.66,51.68,51.66,51.68,245031.0,43.5007,43.5175,43.5007,43.5175,245031.0
2019-11-26 15:20:00,51.68,51.68,51.67,51.67,404501.0,43.5175,43.5175,43.5091,43.5091,404501.0
2019-11-26 15:25:00,51.68,51.68,51.67,51.67,169951.0,43.5175,43.5175,43.5091,43.5091,169951.0
2019-11-26 15:30:00,51.68,51.72,51.67,51.7,456535.0,43.5175,43.5512,43.5091,43.5344,456535.0
2019-11-26 15:35:00,51.69,51.74,51.69,51.74,305550.0,43.526,43.5681,43.526,43.5681,305550.0
2019-11-26 15:40:00,51.73,51.75,51.73,51.75,250735.0,43.5597,43.5765,43.5597,43.5765,250735.0
2019-11-26 15:45:00,51.75,51.78,51.74,51.78,814091.0,43.5765,43.6018,43.5681,43.6018,814091.0
2019-11-26 15:50:00,51.77,51.82,51.77,51.82,288702.0,43.5933,43.6354,43.5933,43.6354,288702.0
2019-11-26 15:55:00,51.82,51.89,51.81,51.83,1377010.0,43.6354,43.6944,43.627,43.6439,1377010.0
2019-11-27 09:30:00,51.78,51.8,51.74,51.76,237922.0,43.6018,43.6186,43.5681,43.5849,237922.0
2019-11-27 09:35:00,51.76,51.78,51.73,51.73,233961.0,43.5849,43.6018,43.5597,43.5597,233961.0
2019-11-27 09:40:00,51.74,51.75,51.69,51.7,127156.0,43.5681,43.5765,43.526,43.5344,127156.0
2019-11-27 09:45:00,51.69,51.72,51.69,51.72,47570.0,43.526,43.5512,43.526,43.5512,47570.0
2019-11-27 09:50:00,51.73,51.74,51.71,51.73,81675.0,43.5597,43.5681,43.5428,43.5597,81675.0
2019-11-27 09:55:00,51.73,51.75,51.72,51.74,29988.0,43.5597,43.5765,43.5512,43.5681,29988.0
2019-11-27 10:00:00,51.74,51.75,51.72,51.74,64528.0,43.5681,43.5765,43.5512,43.5681,64528.0
2019-11-27 10:05:00,51.75,51.75,51.69,51.72,43335.0,43.5765,43.5765,43.526,43.5512,43335.0
2019-11-27 10:10:00,51.72,51.74,51.71,51.73,74320.0,43.5512,43.5681,43.5428,43.5597,74320.0
2019-11-27 10:15:00,51.73,51.73,51.71,51.73,113217.0,43.5597,43.5597,43.5428,43.5597,113217.0
2019-11-27 10:20:00,51.73,51.75,51.72,51.74,62866.0,43.5597,43.5765,43.5512,43.5681,62866.0
2019-11-27 10:25:00,51.74,51.74,51.73,51.74,17683.0,43.5681,43.5681,43.5597,43.5681,17683.0
2019-11-27 10:30:00,51.74,51.77,51.74,51.76,149100.0,43.5681,43.5933,43.5681,43.5849,149100.0
2019-11-27 10:35:00,51.76,51.77,51.73,51.75,118308.0,43.5849,43.5933,43.5597,43.5765,118308.0
2019-11-27 10:40:00,51.77,51.78,51.75,51.77,14400.0,43.5933,43.6018,43.5765,43.5933,14400.0
2019-11-27 10:45:00,51.76,51.76,51.73,51.75,53584.0,43.5849,43.5849,43.5597,43.5765,53584.0
2019-11-27 10:50:00,51.74,51.75,51.71,51.72,24002.0,43.5681,43.5765,43.5428,43.5512,24002.0
2019-11-27 10:55:00,51.72,51.73,51.7,51.71,62558.0,43.5512,43.5597,43.5344,43.5428,62558.0
2019-11-27 11:00:00,51.71,51.73,51.71,51.73,31924.0,43.5428,43.5597,43.5428,43.5597,31924.0
2019-11-27 11:05:00,51.72,51.74,51.72,51.72,87432.0,43.5512,43.5681,43.5512,43.5512,87432.0
2019-11-27 11:10:00,51.72,51.74,51.72,51.72,36100.0,43.5512,43.5681,43.5512,43.5512,36100.0
2019-11-27 11:15:00,51.72,51.73,51.71,51.72,43827.0,43.5512,43.5597,43.5428,43.5512,43827.0
2019-11-27 11:20:00,51.72,51.73,51.71,51.71,62311.0,43.5512,43.5597,43.5428,43.5428,62311.0
2019-11-27 11:25:00,51.72,51.75,51.71,51.75,46497.0,43.5512,43.5765,43.5428,43.5765,46497.0
2019-11-27 11:30:00,51.75,51.76,51.74,51.76,59657.0,43.5765,43.5849,43.5681,43.5849,59657.0
2019-11-27 11:35:00,51.75,51.77,51.75,51.77,59913.0,43.5765,43.5933,43.5765,43.5933,59913.0
2019-11-27 11:40:00,51.78,51.81,51.77,51.8,33179.0,43.6018,43.627,43.5933,43.6186,33179.0
2019-11-27 11:45:00,51.8,51.81,51.79,51.81,35151.0,43.6186,43.627,43.6102,43.627,35151.0
2019-11-27 11:50:00,51.81,51.82,51.8,51.8,21617.0,43.627,43.6354,43.6186,43.6186,21617.0
2019-11-27 11:55:00,51.81,51.84,51.8,51.84,21025.0,43.627,43.6523,43.6186,43.6523,21025.0
2019-11-27 12:00:00,51.84,51.84,51.83,51.83,55350.0,43.6523,43.6523,43.6439,43.6439,55350.0
2019-11-27 12:05:00,51.83,51.84,51.82,51.83,81130.0,43.6439,43.6523,43.6354,43.6439,81130.0
2019-11-27 12:10:00,51.83,51.83,51.8,51.8,25471.0,43.6439,43.6439,43.6186,43.6186,25471.0
2019-11-27 12:15:00,51.81,51.81,51.8,51.8,60490.0,43.627,43.627,43.6186,43.6186,60490.0
2019-11-27 12:20:00,51.8,51.81,51.79,51.8,177032.0,43.6186,43.627,43.6102,43.6186,177032.0
2019-11-27 12:25:00,51.8,51.8,51.79,51.8,34078.0,43.6186,43.6186,43.6102,43.6186,34078.0
2019-11-27 12:30:00,51.8,51.8,51.79,51.8,82815.0,43.6186,43.6186,43.6102,43.6186,82815.0
2019-11-27 12:35:00,51.8,51.81,51.79,51.81,71936.0,43.6186,43.627,43.6102,43.627,71936.0
2019-11-27 12:40:00,51.8,51.81,51.79,51.8,174038.0,43.6186,43.627,43.6102,43.6186,174038.0
2019-11-27 12:45:00,51.8,51.81,51.79,51.8,287860.0,43.6186,43.627,43.6102,43.6186,287860.0
2019-11-27 12:50:00,51.8,51.81,51.79,51.81,60212.0,43.6186,43.627,43.6102,43.627,60212.0
2019-11-27 12:55:00,51.8,51.81,51.79,51.8,46936.0,43.6186,43.627,43.6102,43.6186,46936.0
2019-11-27 13:00:00,51.8,51.84,51.8,51.84,52259.0,43.6186,43.6523,43.6186,43.6523,52259.0
2019-11-27 13:05:00,51.83,51.85,51.83,51.84,97699.0,43.6439,43.6607,43.6439,43.6523,97699.0
2019-11-27 13:10:00,51.83,51.86,51.82,51.85,41059.0,43.6439,43.6691,43.6354,43.6607,41059.0
2019-11-27 13:15:00,51.84,51.85,51.83,51.84,38248.0,43.6523,43.6607,43.6439,43.6523,38248.0
2019-11-27 13:20:00,51.84,51.86,51.84,51.86,87693.0,43.6523,43.6691,43.6523,43.6691,87693.0
2019-11-27 13:25:00,51.86,51.87,51.86,51.87,44591.0,43.6691,43.6775,43.6691,43.6775,44591.0
2019-11-27 13:30:00,51.87,51.88,51.86,51.88,33765.0,43.6775,43.686,43.6691,43.686,33765.0
2019-11-27 13:35:00,51.88,51.9,51.87,51.89,98934.0,43.686,43.7028,43.6775,43.6944,98934.0
2019-11-27 13:40:00,51.88,51.91,51.88,51.91,56460.0,43.686,43.7112,43.686,43.7112,56460.0
2019-11-27 13:45:00,51.91,51.92,51.9,51.91,53788.0,43.7112,43.7196,43.7028,43.7112,53788.0
2019-11-27 13:50:00,51.91,51.93,51.9,51.91,101636.0,43.7112,43.7281,43.7028,43.7112,101636.0
2019-11-27 13:55:00,51.9,51.91,51.89,51.9,69430.0,43.7028,43.7112,43.6944,43.7028,69430.0
2019-11-27 14:00:00,51.9,51.91,51.89,51.91,65059.0,43.7028,43.7112,43.6944,43.7112,65059.0
2019-11-27 14:05:00,51.91,51.92,51.9,51.9,109679.0,43.7112,43.7196,43.7028,43.7028,109679.0
2019-11-27 14:10:00,51.91,51.93,51.9,51.93,70143.0,43.7112,43.7281,43.7028,43.7281,70143.0
2019-11-27 14:15:00,51.93,51.94,51.92,51.93,213720.0,43.7281,43.7365,43.7196,43.7281,213720.0
2019-11-27 14:20:00,51.93,51.95,51.93,51.95,96500.0,43.7281,43.7449,43.7281,43.7449,96500.0
2019-11-27 14:25:00,51.95,51.95,51.93,51.93,99505.0,43.7449,43.7449,43.7281,43.7281,99505.0
2019-11-27 14:30:00,51.94,51.94,51.9,51.91,1502975.0,43.7365,43.7365,43.7028,43.7112,1502975.0
2019-11-27 14:35:00,51.91,51.91,51.89,51.9,324716.0,43.7112,43.7112,43.6944,43.7028,324716.0
2019-11-27 14:40:00,51.91,51.91,51.9,51.91,68640.0,43.7112,43.7112,43.7028,43.7112,68640.0
2019-11-27 14:45:00,51.91,51.91,51.9,51.91,55989.0,43.7112,43.7112,43.7028,43.7112,55989.0
2019-11-27 14:50:00,51.9,51.92,51.9,51.92,86562.0,43.7028,43.7196,43.7028,43.7196,86562.0
2019-11-27 14:55:00,51.92,51.92,51.91,51.91,49377.0,43.7196,43.7196,43.7112,43.7112,49377.0
2019-11-27 15:00:00,51.91,51.92,51.89,51.91,335889.0,43.7112,43.7196,43.6944,43.7112,335889.0
2019-11-27 15:05:00,51.91,51.92,51.9,51.91,57738.0,43.7112,43.7196,43.7028,43.7112,57738.0
2019-11-27 15:10:00,51.91,51.93,51.91,51.91,99177.0,43.7112,43.7281,43.7112,43.7112,99177.0
2019-11-27 15:15:00,51.91,51.92,51.91,51.91,48654.0,43.7112,43.7196,43.7112,43.7112,48654.0
2019-11-27 15:20:00,51.91,51.92,51.91,51.92,161256.0,43.7112,43.7196,43.7112,43.7196,161256.0
2019-11-27 15:25:00,51.92,51.92,51.91,51.92,302712.0,43.7196,43.7196,43.7112,43.7196,302712.0
2019-11-27 15:30:00,51.92,51.94,51.92,51.93,233880.0,43.7196,43.7365,43.7196,43.7281,233880.0
2019-11-27 15:35:00,51.93,51.93,51.9,51.91,205988.0,43.7281,43.7281,43.7028,43.7112,205988.0
2019-11-27 15:40:00,51.9,51.91,51.9,51.91,141683.0,43.7028,43.7112,43.7028,43.7112,141683.0
2019-11-27 15:45:00,51.9,51.9,51.88,51.89,137013.0,43.7028,43.7028,43.686,43.6944,137013.0
2019-11-27 15:50:00,51.88,51.9,51.88,51.9,334367.0,43.686,43.7028,43.686,43.7028,334367.0
2019-11-27 15:55:00,51.9,51.92,51.88,51.92,866155.0,43.7028,43.7196,43.686,43.7196,866155.0
2019-11-29 09:30:00,51.27,51.27,51.17,51.2,646696.0,43.1723,43.1723,43.0881,43.1134,646696.0
2019-11-29 09:35:00,51.2,51.24,51.19,51.24,259262.0,43.1134,43.147,43.1049,43.147,259262.0
2019-11-29 09:40:00,51.24,51.24,51.2,51.22,196821.0,43.147,43.147,43.1134,43.1302,196821.0
2019-11-29 09:45:00,51.22,51.24,51.2,51.24,102244.0,43.1302,43.147,43.1134,43.147,102244.0
2019-11-29 09:50:00,51.24,51.29,51.23,51.29,131916.0,43.147,43.1891,43.1386,43.1891,131916.0
2019-11-29 09:55:00,51.3,51.33,51.29,51.32,165012.0,43.1976,43.2228,43.1891,43.2144,165012.0
2019-11-29 10:00:00,51.32,51.34,51.31,51.33,132857.0,43.2144,43.2312,43.206,43.2228,132857.0
2019-11-29 10:05:00,51.33,51.36,51.32,51.34,152098.0,43.2228,43.2481,43.2144,43.2312,152098.0
2019-11-29 10:10:00,51.35,51.35,51.32,51.33,96203.0,43.2397,43.2397,43.2144,43.2228,96203.0
2019-11-29 10:15:00,51.33,51.34,51.31,51.32,202860.0,43.2228,43.2312,43.206,43.2144,202860.0
2019-11-29 10:20:00,51.31,51.32,51.27,51.28,226200.0,43.206,43.2144,43.1723,43.1807,226200.0
2019-11-29 10:25:00,51.28,51.3,51.27,51.28,592754.0,43.1807,43.1976,43.1723,43.1807,592754.0
2019-11-29 10:30:00,51.27,51.27,51.24,51.25,44457.0,43.1723,43.1723,43.147,43.1555,44457.0
2019-11-29 10:35:00,51.25,51.29,51.24,51.28,95629.0,43.1555,43.1891,43.147,43.1807,95629.0
2019-11-29 10:40:00,51.29,51.29,51.26,51.27,77029.0,43.1891,43.1891,43.1639,43.1723,77029.0
2019-11-29 10:45:00,51.27,51.29,51.26,51.28,113697.0,43.1723,43.1891,43.1639,43.1807,113697.0
2019-11-29 10:50:00,51.28,51.29,51.27,51.29,38964.0,43.1807,43.1891,43.1723,43.1891,38964.0
2019-11-29 10:55:00,51.29,51.29,51.27,51.28,56635.0,43.1891,43.1891,43.1723,43.1807,56635.0
2019-11-29 11:00:00,51.28,51.28,51.22,51.23,165225.0,43.1807,43.1807,43.1302,43.1386,165225.0
2019-11-29 11:05:00,51.23,51.25,51.21,51.25,270897.0,43.1386,43.1555,43.1218,43.1555,270897.0
2019-11-29 11:10:00,51.25,51.27,51.24,51.25,100175.0,43.1555,43.1723,43.147,43.1555,100175.0
2019-11-29 11:15:00,51.25,51.26,51.23,51.26,130179.0,43.1555,43.1639,43.1386,43.1639,130179.0
2019-11-29 11:20:00,51.25,51.26,51.23,51.25,42378.0,43.1555,43.1639,43.1386,43.1555,42378.0
2019-11-29 11:25:00,51.24,51.25,51.22,51.23,137481.0,43.147,43.1555,43.1302,43.1386,137481.0
2019-11-29 11:30:00,51.23,51.24,51.21,51.22,155693.0,43.1386,43.147,43.1218,43.1302,155693.0
2019-11-29 11:35:00,51.22,51.23,51.21,51.22,122641.0,43.1302,43.1386,43.1218,43.1302,122641.0
2019-11-29 11:40:00,51.22,51.23,51.21,51.21,196533.0,43.1302,43.1386,43.1218,43.1218,196533.0
2019-11-29 11:45:00,51.21,51.22,51.2,51.2,200267.0,43.1218,43.1302,43.1134,43.1134,200267.0
2019-11-29 11:50:00,51.21,51.22,51.18,51.22,440110.0,43.1218,43.1302,43.0965,43.1302,440110.0
2019-11-29 11:55:00,51.21,51.23,51.21,51.23,44849.0,43.1218,43.1386,43.1218,43.1386,44849.0
2019-11-29 12:00:00,51.23,51.23,51.22,51.23,148575.0,43.1386,43.1386,43.1302,43.1386,148575.0
2019-11-29 12:05:00,51.22,51.23,51.2,51.2,92990.0,43.1302,43.1386,43.1134,43.1134,92990.0
2019-11-29 12:10:00,51.2,51.21,51.19,51.19,83114.0,43.1134,43.1218,43.1049,43.1049,83114.0
2019-11-29 12:15:00,51.19,51.2,51.17,51.18,146451.0,43.1049,43.1134,43.0881,43.0965,146451.0
2019-11-29 12:20:00,51.18,51.19,51.17,51.18,135852.0,43.0965,43.1049,43.0881,43.0965,135852.0
2019-11-29 12:25:00,51.17,51.18,51.15,51.16,163175.0,43.0881,43.0965,43.0713,43.0797,163175.0
2019-11-29 12:30:00,51.16,51.18,51.15,51.18,116271.0,43.0797,43.0965,43.0713,43.0965,116271.0
2019-11-29 12:35:00,51.18,51.18,51.16,51.18,196607.0,43.0965,43.0965,43.0797,43.0965,196607.0
2019-11-29 12:40:00,51.18,51.18,51.16,51.16,62211.0,43.0965,43.0965,43.0797,43.0797,62211.0
2019-11-29 12:45:00,51.16,51.18,51.16,51.16,92939.0,43.0797,43.0965,43.0797,43.0797,92939.0
2019-11-29 12:50:00,51.17,51.19,51.16,51.19,108577.0,43.0881,43.1049,43.0797,43.1049,108577.0
2019-11-29 12:55:00,51.19,51.21,51.17,51.18,493383.0,43.1049,43.1218,43.0881,43.0965,493383.0
2019-12-02 09:30:00,51.29,51.31,51.2,51.21,690302.0,43.1891,43.206,43.1134,43.1218,690302.0
2019-12-02 09:35:00,51.21,51.22,51.14,51.14,456224.0,43.1218,43.1302,43.0628,43.0628,456224.0
2019-12-02 09:40:00,51.14,51.2,51.12,51.2,467518.0,43.0628,43.1134,43.046,43.1134,467518.0
2019-12-02 09:45:00,51.2,51.21,51.16,51.18,711418.0,43.1134,43.1218,43.0797,43.0965,711418.0
2019-12-02 09:50:00,51.18,51.22,51.16,51.21,237566.0,43.0965,43.1302,43.0797,43.1218,237566.0
2019-12-02 09:55:00,51.21,51.23,51.15,51.15,162231.0,43.1218,43.1386,43.0713,43.0713,162231.0
2019-12-02 10:00:00,51.15,51.17,51.08,51.09,489441.0,43.0713,43.0881,43.0123,43.0207,489441.0
2019-12-02 10:05:00,51.1,51.13,51.06,51.12,205226.0,43.0292,43.0544,42.9955,43.046,205226.0
2019-12-02 10:10:00,51.12,51.17,51.11,51.17,222014.0,43.046,43.0881,43.0376,43.0881,222014.0
2019-12-02 10:15:00,51.17,51.17,51.13,51.14,90768.0,43.0881,43.0881,43.0544,43.0628,90768.0
2019-12-02 10:20:00,51.14,51.14,51.11,51.11,54045.0,43.0628,43.0628,43.0376,43.0376,54045.0
2019-12-02 10:25:00,51.1,51.14,51.1,51.14,185845.0,43.0292,43.0628,43.0292,43.0628,185845.0
2019-12-02 10:30:00,51.14,51.15,51.08,51.14,100245.0,43.0628,43.0713,43.0123,43.0628,100245.0
2019-12-02 10:35:00,51.15,51.15,51.01,51.09,697425.0,43.0713,43.0713,42.9534,43.0207,697425.0
2019-12-02 10:40:00,51.08,51.16,51.07,51.16,186005.0,43.0123,43.0797,43.0039,43.0797,186005.0
2019-12-02 10:45:00,51.15,51.15,51.1,51.12,169246.0,43.0713,43.0713,43.0292,43.046,169246.0
2019-12-02 10:50:00,51.11,51.12,51.08,51.09,77168.0,43.0376,43.046,43.0123,43.0207,77168.0
2019-12-02 10:55:00,51.09,51.1,51.05,51.08,185903.0,43.0207,43.0292,42.9871,43.0123,185903.0
2019-12-02 11:00:00,51.09,51.11,51.05,51.05,75445.0,43.0207,43.0376,42.9871,42.9871,75445.0
2019-12-02 11:05:00,51.04,51.08,51.04,51.06,112954.0,42.9786,43.0123,42.9786,42.9955,112954.0
2019-12-02 11:10:00,51.05,51.07,51.04,51.07,71137.0,42.9871,43.0039,42.9786,43.0039,71137.0
2019-12-02 11:15:00,51.07,51.11,51.07,51.11,57407.0,43.0039,43.0376,43.0039,43.0376,57407.0
2019-12-02 11:20:00,51.12,51.13,51.09,51.12,191044.0,43.046,43.0544,43.0207,43.046,191044.0
2019-12-02 11:25:00,51.13,51.15,51.12,51.14,59078.0,43.0544,43.0713,43.046,43.0628,59078.0
2019-12-02 11:30:00,51.13,51.15,51.05,51.08,142415.0,43.0544,43.0713,42.9871,43.0123,142415.0
2019-12-02 11:35:00,51.08,51.09,51.05,51.09,36356.0,43.0123,43.0207,42.9871,43.0207,36356.0
2019-12-02 11:40:00,51.09,51.1,51.07,51.08,72080.0,43.0207,43.0292,43.0039,43.0123,72080.0
2019-12-02 11:45:00,51.08,51.1,51.07,51.1,39390.0,43.0123,43.0292,43.0039,43.0292,39390.0
2019-12-02 11:50:00,51.1,51.11,51.07,51.09,75811.0,43.0292,43.0376,43.0039,43.0207,75811.0
2019-12-02 11:55:00,51.09,51.1,51.07,51.1,39039.0,43.0207,43.0292,43.0039,43.0292,39039.0
2019-12-02 12:00:00,51.1,51.12,51.09,51.12,68325.0,43.0292,43.046,43.0207,43.046,68325.0
2019-12-02 12:05:00,51.12,51.13,51.09,51.12,61814.0,43.046,43.0544,43.0207,43.046,61814.0
2019-12-02 12:10:00,51.13,51.15,51.12,51.14,64484.0,43.0544,43.0713,43.046,43.0628,64484.0
2019-12-02 12:15:00,51.14,51.16,51.1,51.13,85212.0,43.0628,43.0797,43.0292,43.0544,85212.0
2019-12-02 12:20:00,51.13,51.15,51.12,51.14,13703.0,43.0544,43.0713,43.046,43.0628,13703.0
2019-12-02 12:25:00,51.15,51.18,50.96,51.1,746015.0,43.0713,43.0965,42.9113,43.0292,746015.0
2019-12-02 12:30:00,51.11,51.12,51.06,51.06,65268.0,43.0376,43.046,42.9955,42.9955,65268.0
2019-12-02 12:35:00,51.07,51.08,51.05,51.07,20871.0,43.0039,43.0123,42.9871,43.0039,20871.0
2019-12-02 12:40:00,51.07,51.1,51.06,51.1,36764.0,43.0039,43.0292,42.9955,43.0292,36764.0
2019-12-02 12:45:00,51.09,51.1,51.05,51.06,42304.0,43.0207,43.0292,42.9871,42.9955,42304.0
2019-12-02 12:50:00,51.06,51.08,51.05,51.07,22583.0,42.9955,43.0123,42.9871,43.0039,22583.0
2019-12-02 12:55:00,51.07,51.09,51.06,51.06,950061.0,43.0039,43.0207,42.9955,42.9955,950061.0
2019-12-02 13:00:00,51.05,51.1,51.05,51.1,30127.0,42.9871,43.0292,42.9871,43.0292,30127.0
2019-12-02 13:05:00,51.1,51.11,51.09,51.11,60801.0,43.0292,43.0376,43.0207,43.0376,60801.0
2019-12-02 13:10:00,51.11,51.11,51.09,51.11,57910.0,43.0376,43.0376,43.0207,43.0376,57910.0
2019-12-02 13:15:00,51.11,51.11,51.09,51.1,43141.0,43.0376,43.0376,43.0207,43.0292,43141.0
2019-12-02 13:20:00,51.11,51.12,51.1,51.1,54261.0,43.0376,43.046,43.0292,43.0292,54261.0
2019-12-02 13:25:00,51.1,51.13,51.09,51.12,57224.0,43.0292,43.0544,43.0207,43.046,57224.0
2019-12-02 13:30:00,51.11,51.12,51.09,51.11,55326.0,43.0376,43.046,43.0207,43.0376,55326.0
2019-12-02 13:35:00,51.1,51.11,51.09,51.1,20805.0,43.0292,43.0376,43.0207,43.0292,20805.0
2019-12-02 13:40:00,51.09,51.1,51.09,51.1,13784.0,43.0207,43.0292,43.0207,43.0292,13784.0
2019-12-02 13:45:00,51.1,51.11,51.08,51.11,40163.0,43.0292,43.0376,43.0123,43.0376,40163.0
2019-12-02 13:50:00,51.11,51.12,51.1,51.12,19176.0,43.0376,43.046,43.0292,43.046,19176.0
2019-12-02 13:55:00,51.12,51.12,51.11,51.11,66883.0,43.046,43.046,43.0376,43.0376,66883.0
2019-12-02 14:00:00,51.11,51.11,51.09,51.09,28051.0,43.0376,43.0376,43.0207,43.0207,28051.0
2019-12-02 14:05:00,51.1,51.11,51.09,51.11,46001.0,43.0292,43.0376,43.0207,43.0376,46001.0
2019-12-02 14:10:00,51.11,51.11,51.1,51.1,32874.0,43.0376,43.0376,43.0292,43.0292,32874.0
2019-12-02 14:15:00,51.11,51.11,51.1,51.1,71226.0,43.0376,43.0376,43.0292,43.0292,71226.0
2019-12-02 14:20:00,51.1,51.11,51.1,51.11,46462.0,43.0292,43.0376,43.0292,43.0376,46462.0
2019-12-02 14:25:00,51.11,51.11,51.09,51.11,102306.0,43.0376,43.0376,43.0207,43.0376,102306.0
2019-12-02 14:30:00,51.11,51.11,51.1,51.11,114051.0,43.0376,43.0376,43.0292,43.0376,114051.0
2019-12-02 14:35:00,51.11,51.11,51.1,51.11,55141.0,43.0376,43.0376,43.0292,43.0376,55141.0
2019-12-02 14:40:00,51.11,51.12,51.1,51.12,40661.0,43.0376,43.046,43.0292,43.046,40661.0
2019-12-02 14:45:00,51.12,51.12,51.11,51.12,17726.0,43.046,43.046,43.0376,43.046,17726.0
2019-12-02 14:50:00,51.11,51.12,51.09,51.09,44770.0,43.0376,43.046,43.0207,43.0207,44770.0
2019-12-02 14:55:00,51.1,51.11,51.09,51.1,21054.0,43.0292,43.0376,43.0207,43.0292,21054.0
2019-12-02 15:00:00,51.1,51.11,51.09,51.11,79333.0,43.0292,43.0376,43.0207,43.0376,79333.0
2019-12-02 15:05:00,51.11,51.11,51.08,51.09,116324.0,43.0376,43.0376,43.0123,43.0207,116324.0
2019-12-02 15:10:00,51.08,51.09,51.08,51.09,28399.0,43.0123,43.0207,43.0123,43.0207,28399.0
2019-12-02 15:15:00,51.08,51.1,51.08,51.1,151029.0,43.0123,43.0292,43.0123,43.0292,151029.0
2019-12-02 15:20:00,51.1,51.1,51.08,51.08,105100.0,43.0292,43.0292,43.0123,43.0123,105100.0
2019-12-02 15:25:00,51.08,51.09,51.07,51.08,30323.0,43.0123,43.0207,43.0039,43.0123,30323.0
2019-12-02 15:30:00,51.09,51.1,51.07,51.1,129445.0,43.0207,43.0292,43.0039,43.0292,129445.0
2019-12-02 15:35:00,51.1,51.11,51.09,51.11,77154.0,43.0292,43.0376,43.0207,43.0376,77154.0
2019-12-02 15:40:00,51.11,51.11,51.1,51.11,86876.0,43.0376,43.0376,43.0292,43.0376,86876.0
2019-12-02 15:45:00,51.11,51.12,51.1,51.11,203790.0,43.0376,43.046,43.0292,43.0376,203790.0
2019-12-02 15:50:00,51.11,51.12,51.09,51.11,542356.0,43.0376,43.046,43.0207,43.0376,542356.0
2019-12-02 15:55:00,51.11,51.15,51.1,51.15,770879.0,43.0376,43.0713,43.0292,43.0713,770879.0
2019-12-03 09:30:00,50.7,50.73,50.56,50.72,725799.0,42.6923,42.7176,42.5744,42.7092,725799.0
2019-12-03 09:35:00,50.73,50.75,50.64,50.64,222689.0,42.7176,42.7344,42.6418,42.6418,222689.0
2019-12-03 09:40:00,50.64,50.68,50.61,50.66,220925.0,42.6418,42.6755,42.6165,42.6586,220925.0
2019-12-03 09:45:00,50.66,50.67,50.49,50.51,548560.0,42.6586,42.6671,42.5155,42.5323,548560.0
2019-12-03 09:50:00,50.5,50.56,50.47,50.55,239909.0,42.5239,42.5744,42.4987,42.566,239909.0
2019-12-03 09:55:00,50.55,50.66,50.52,50.65,146629.0,42.566,42.6586,42.5408,42.6502,146629.0
2019-12-03 10:00:00,50.65,50.66,50.62,50.63,211579.0,42.6502,42.6586,42.625,42.6334,211579.0
2019-12-03 10:05:00,50.65,50.67,50.61,50.62,156547.0,42.6502,42.6671,42.6165,42.625,156547.0
2019-12-03 10:10:00,50.62,50.7,50.6,50.7,193563.0,42.625,42.6923,42.6081,42.6923,193563.0
2019-12-03 10:15:00,50.7,50.77,50.67,50.77,297482.0,42.6923,42.7513,42.6671,42.7513,297482.0
2019-12-03 10:20:00,50.77,50.77,50.72,50.73,53792.0,42.7513,42.7513,42.7092,42.7176,53792.0
2019-12-03 10:25:00,50.73,50.74,50.69,50.69,68216.0,42.7176,42.726,42.6839,42.6839,68216.0
2019-12-03 10:30:00,50.7,50.76,50.69,50.74,80985.0,42.6923,42.7429,42.6839,42.726,80985.0
2019-12-03 10:35:00,50.73,50.74,50.67,50.71,37339.0,42.7176,42.726,42.6671,42.7008,37339.0
2019-12-03 10:40:00,50.7,50.75,50.68,50.73,130913.0,42.6923,42.7344,42.6755,42.7176,130913.0
2019-12-03 10:45:00,50.74,50.75,50.65,50.65,71829.0,42.726,42.7344,42.6502,42.6502,71829.0
2019-12-03 10:50:00,50.65,50.68,50.62,50.67,91401.0,42.6502,42.6755,42.625,42.6671,91401.0
2019-12-03 10:55:00,50.67,50.67,50.63,50.64,134855.0,42.6671,42.6671,42.6334,42.6418,134855.0
2019-12-03 11:00:00,50.64,50.65,50.61,50.64,196212.0,42.6418,42.6502,42.6165,42.6418,196212.0
2019-12-03 11:05:00,50.65,50.66,50.61,50.66,50874.0,42.6502,42.6586,42.6165,42.6586,50874.0
2019-12-03 11:10:00,50.66,50.71,50.64,50.69,86650.0,42.6586,42.7008,42.6418,42.6839,86650.0
2019-12-03 11:15:00,50.69,50.73,50.68,50.71,187300.0,42.6839,42.7176,42.6755,42.7008,187300.0
2019-12-03 11:20:00,50.71,50.71,50.68,50.68,57985.0,42.7008,42.7008,42.6755,42.6755,57985.0
2019-12-03 11:25:00,50.69,50.69,50.67,50.69,101336.0,42.6839,42.6839,42.6671,42.6839,101336.0
2019-12-03 11:30:00,50.68,50.68,50.65,50.65,100719.0,42.6755,42.6755,42.6502,42.6502,100719.0
2019-12-03 11:35:00,50.66,50.71,50.64,50.71,158099.0,42.6586,42.7008,42.6418,42.7008,158099.0
2019-12-03 11:40:00,50.71,50.72,50.69,50.69,79109.0,42.7008,42.7092,42.6839,42.6839,79109.0
2019-12-03 11:45:00,50.69,50.7,50.67,50.68,33287.0,42.6839,42.6923,42.6671,42.6755,33287.0
2019-12-03 11:50:00,50.69,50.69,50.66,50.67,49263.0,42.6839,42.6839,42.6586,42.6671,49263.0
2019-12-03 11:55:00,50.67,50.69,50.66,50.68,32278.0,42.6671,42.6839,42.6586,42.6755,32278.0
2019-12-03 12:00:00,50.69,50.7,50.67,50.68,50057.0,42.6839,42.6923,42.6671,42.6755,50057.0
2019-12-03 12:05:00,50.68,50.7,50.67,50.7,42714.0,42.6755,42.6923,42.6671,42.6923,42714.0
2019-12-03 12:10:00,50.7,50.71,50.68,50.71,64481.0,42.6923,42.7008,42.6755,42.7008,64481.0
2019-12-03 12:15:00,50.7,50.73,50.69,50.72,103877.0,42.6923,42.7176,42.6839,42.7092,103877.0
2019-12-03 12:20:00,50.72,50.74,50.72,50.74,95523.0,42.7092,42.726,42.7092,42.726,95523.0
2019-12-03 12:25:00,50.74,50.75,50.72,50.75,76665.0,42.726,42.7344,42.7092,42.7344,76665.0
2019-12-03 12:30:00,50.74,50.76,50.73,50.74,45837.0,42.726,42.7429,42.7176,42.726,45837.0
2019-12-03 12:35:00,50.75,50.76,50.74,50.75,57380.0,42.7344,42.7429,42.726,42.7344,57380.0
2019-12-03 12:40:00,50.75,50.76,50.73,50.74,36211.0,42.7344,42.7429,42.7176,42.726,36211.0
2019-12-03 12:45:00,50.73,50.77,50.72,50.76,40178.0,42.7176,42.7513,42.7092,42.7429,40178.0
2019-12-03 12:50:00,50.76,50.77,50.74,50.74,34798.0,42.7429,42.7513,42.726,42.726,34798.0
2019-12-03 12:55:00,50.75,50.77,50.74,50.77,36149.0,42.7344,42.7513,42.726,42.7513,36149.0
2019-12-03 13:00:00,50.77,50.79,50.75,50.75,60796.0,42.7513,42.7681,42.7344,42.7344,60796.0
2019-12-03 13:05:00,50.75,50.77,50.74,50.76,39590.0,42.7344,42.7513,42.726,42.7429,39590.0
2019-12-03 13:10:00,50.75,50.78,50.75,50.78,45868.0,42.7344,42.7597,42.7344,42.7597,45868.0
2019-12-03 13:15:00,50.77,50.77,50.75,50.77,31506.0,42.7513,42.7513,42.7344,42.7513,31506.0
2019-12-03 13:20:00,50.77,50.78,50.75,50.75,21497.0,42.7513,42.7597,42.7344,42.7344,21497.0
2019-12-03 13:25:00,50.76,50.79,50.75,50.78,63608.0,42.7429,42.7681,42.7344,42.7597,63608.0
2019-12-03 13:30:00,50.79,50.79,50.77,50.79,58743.0,42.7681,42.7681,42.7513,42.7681,58743.0
2019-12-03 13:35:00,50.79,50.81,50.77,50.81,170015.0,42.7681,42.785,42.7513,42.785,170015.0
2019-12-03 13:40:00,50.82,50.82,50.79,50.8,95919.0,42.7934,42.7934,42.7681,42.7765,95919.0
2019-12-03 13:45:00,50.8,50.81,50.78,50.78,29639.0,42.7765,42.785,42.7597,42.7597,29639.0
2019-12-03 13:50:00,50.77,50.78,50.75,50.77,68681.0,42.7513,42.7597,42.7344,42.7513,68681.0
2019-12-03 13:55:00,50.76,50.77,50.76,50.77,120819.0,42.7429,42.7513,42.7429,42.7513,120819.0
2019-12-03 14:00:00,50.76,50.79,50.75,50.77,44234.0,42.7429,42.7681,42.7344,42.7513,44234.0
2019-12-03 14:05:00,50.78,50.79,50.76,50.77,115093.0,42.7597,42.7681,42.7429,42.7513,115093.0
2019-12-03 14:10:00,50.77,50.78,50.76,50.78,225244.0,42.7513,42.7597,42.7429,42.7597,225244.0
2019-12-03 14:15:00,50.78,50.78,50.75,50.76,115396.0,42.7597,42.7597,42.7344,42.7429,115396.0
2019-12-03 14:20:00,50.76,50.76,50.73,50.73,79191.0,42.7429,42.7429,42.7176,42.7176,79191.0
2019-12-03 14:25:00,50.73,50.76,50.73,50.75,63737.0,42.7176,42.7429,42.7176,42.7344,63737.0
2019-12-03 14:30:00,50.75,50.77,50.74,50.77,74873.0,42.7344,42.7513,42.726,42.7513,74873.0
2019-12-03 14:35:00,50.77,50.77,50.75,50.76,56244.0,42.7513,42.7513,42.7344,42.7429,56244.0
2019-12-03 14:40:00,50.76,50.78,50.75,50.76,37404.0,42.7429,42.7597,42.7344,42.7429,37404.0
2019-12-03 14:45:00,50.77,50.77,50.75,50.76,132199.0,42.7513,42.7513,42.7344,42.7429,132199.0
2019-12-03 14:50:00,50.76,50.77,50.75,50.76,34945.0,42.7429,42.7513,42.7344,42.7429,34945.0
2019-12-03 14:55:00,50.77,50.78,50.75,50.77,26097.0,42.7513,42.7597,42.7344,42.7513,26097.0
2019-12-03 15:00:00,50.77,50.78,50.74,50.75,30985.0,42.7513,42.7597,42.726,42.7344,30985.0
2019-12-03 15:05:00,50.74,50.76,50.73,50.74,19565.0,42.726,42.7429,42.7176,42.726,19565.0
2019-12-03 15:10:00,50.74,50.78,50.73,50.78,75712.0,42.726,42.7597,42.7176,42.7597,75712.0
2019-12-03 15:15:00,50.78,50.79,50.77,50.79,26875.0,42.7597,42.7681,42.7513,42.7681,26875.0
2019-12-03 15:20:00,50.79,50.84,50.78,50.83,96648.0,42.7681,42.8102,42.7597,42.8018,96648.0
2019-12-03 15:25:00,50.84,50.85,50.82,50.85,109567.0,42.8102,42.8186,42.7934,42.8186,109567.0
2019-12-03 15:30:00,50.84,50.85,50.83,50.85,65738.0,42.8102,42.8186,42.8018,42.8186,65738.0
2019-12-03 15:35:00,50.84,50.85,50.83,50.84,34435.0,42.8102,42.8186,42.8018,42.8102,34435.0
2019-12-03 15:40:00,50.84,50.84,50.83,50.83,25835.0,42.8102,42.8102,42.8018,42.8018,25835.0
2019-12-03 15:45:00,50.83,50.85,50.82,50.85,57221.0,42.8018,42.8186,42.7934,42.8186,57221.0
2019-12-03 15:50:00,50.85,50.87,50.83,50.86,119458.0,42.8186,42.8355,42.8018,42.8271,119458.0
2019-12-03 15:55:00,50.86,50.89,50.84,50.88,418496.0,42.8271,42.8523,42.8102,42.8439,418496.0
2019-12-04 09:30:00,51.27,51.27,51.21,51.25,212893.0,43.1723,43.1723,43.1218,43.1555,212893.0
2019-12-04 09:35:00,51.25,51.31,51.24,51.3,134335.0,43.1555,43.206,43.147,43.1976,134335.0
2019-12-04 09:40:00,51.3,51.31,51.27,51.27,129879.0,43.1976,43.206,43.1723,43.1723,129879.0
2019-12-04 09:45:00,51.27,51.31,51.25,51.3,100951.0,43.1723,43.206,43.1555,43.1976,100951.0
2019-12-04 09:50:00,51.3,51.32,51.28,51.31,74625.0,43.1976,43.2144,43.1807,43.206,74625.0
2019-12-04 09:55:00,51.31,51.32,51.29,51.3,42590.0,43.206,43.2144,43.1891,43.1976,42590.0
2019-12-04 10:00:00,51.3,51.33,51.27,51.28,84638.0,43.1976,43.2228,43.1723,43.1807,84638.0
2019-12-04 10:05:00,51.27,51.28,51.24,51.26,112896.0,43.1723,43.1807,43.147,43.1639,112896.0
2019-12-04 10:10:00,51.26,51.27,51.23,51.26,121017.0,43.1639,43.1723,43.1386,43.1639,121017.0
2019-12-04 10:15:00,51.26,51.28,51.23,51.27,54835.0,43.1639,43.1807,43.1386,43.1723,54835.0
2019-12-04 10:20:00,51.27,51.31,51.26,51.29,73681.0,43.1723,43.206,43.1639,43.1891,73681.0
2019-12-04 10:25:00,51.3,51.3,51.23,51.23,58302.0,43.1976,43.1976,43.1386,43.1386,58302.0
2019-12-04 10:30:00,51.24,51.25,51.22,51.23,53657.0,43.147,43.1555,43.1302,43.1386,53657.0
2019-12-04 10:35:00,51.23,51.26,51.21,51.22,92430.0,43.1386,43.1639,43.1218,43.1302,92430.0
2019-12-04 10:40:00,51.22,51.24,51.21,51.23,26088.0,43.1302,43.147,43.1218,43.1386,26088.0
2019-12-04 10:45:00,51.23,51.25,51.22,51.24,37649.0,43.1386,43.1555,43.1302,43.147,37649.0
2019-12-04 10:50:00,51.24,51.28,51.24,51.27,24268.0,43.147,43.1807,43.147,43.1723,24268.0
2019-12-04 10:55:00,51.27,51.28,51.25,51.28,61011.0,43.1723,43.1807,43.1555,43.1807,61011.0
2019-12-04 11:00:00,51.28,51.29,51.24,51.26,46058.0,43.1807,43.1891,43.147,43.1639,46058.0
2019-12-04 11:05:00,51.26,51.28,51.26,51.26,60435.0,43.1639,43.1807,43.1639,43.1639,60435.0
2019-12-04 11:10:00,51.26,51.3,51.25,51.29,87998.0,43.1639,43.1976,43.1555,43.1891,87998.0
2019-12-04 11:15:00,51.29,51.31,51.26,51.26,57997.0,43.1891,43.206,43.1639,43.1639,57997.0
2019-12-04 11:20:00,51.27,51.29,51.26,51.27,58830.0,43.1723,43.1891,43.1639,43.1723,58830.0
2019-12-04 11:25:00,51.27,51.28,51.25,51.26,49753.0,43.1723,43.1807,43.1555,43.1639,49753.0
2019-12-04 11:30:00,51.25,51.27,51.25,51.27,44029.0,43.1555,43.1723,43.1555,43.1723,44029.0
2019-12-04 11:35:00,51.26,51.3,51.26,51.28,89578.0,43.1639,43.1976,43.1639,43.1807,89578.0
2019-12-04 11:40:00,51.28,51.29,51.26,51.28,162624.0,43.1807,43.1891,43.1639,43.1807,162624.0
2019-12-04 11:45:00,51.29,51.3,51.28,51.29,141941.0,43.1891,43.1976,43.1807,43.1891,141941.0
2019-12-04 11:50:00,51.29,51.29,51.26,51.26,10029.0,43.1891,43.1891,43.1639,43.1639,10029.0
2019-12-04 11:55:00,51.27,51.27,51.26,51.26,15314.0,43.1723,43.1723,43.1639,43.1639,15314.0
2019-12-04 12:00:00,51.26,51.28,51.26,51.28,31865.0,43.1639,43.1807,43.1639,43.1807,31865.0
2019-12-04 12:05:00,51.28,51.29,51.27,51.29,30113.0,43.1807,43.1891,43.1723,43.1891,30113.0
2019-12-04 12:10:00,51.28,51.3,51.27,51.3,46621.0,43.1807,43.1976,43.1723,43.1976,46621.0
2019-12-04 12:15:00,51.3,51.3,51.28,51.3,99532.0,43.1976,43.1976,43.1807,43.1976,99532.0
2019-12-04 12:20:00,51.29,51.3,51.28,51.28,32936.0,43.1891,43.1976,43.1807,43.1807,32936.0
2019-12-04 12:25:00,51.29,51.29,51.28,51.29,23924.0,43.1891,43.1891,43.1807,43.1891,23924.0
2019-12-04 12:30:00,51.29,51.3,51.28,51.3,58232.0,43.1891,43.1976,43.1807,43.1976,58232.0
2019-12-04 12:35:00,51.29,51.3,51.28,51.29,82580.0,43.1891,43.1976,43.1807,43.1891,82580.0
2019-12-04 12:40:00,51.29,51.3,51.28,51.29,32869.0,43.1891,43.1976,43.1807,43.1891,32869.0
2019-12-04 12:45:00,51.29,51.32,51.28,51.31,171407.0,43.1891,43.2144,43.1807,43.206,171407.0
2019-12-04 12:50:00,51.32,51.32,51.31,51.31,13996.0,43.2144,43.2144,43.206,43.206,13996.0
2019-12-04 12:55:00,51.31,51.34,51.3,51.32,353278.0,43.206,43.2312,43.1976,43.2144,353278.0
2019-12-04 13:00:00,51.32,51.35,51.31,51.32,147072.0,43.2144,43.2397,43.206,43.2144,147072.0
2019-12-04 13:05:00,51.31,51.32,51.3,51.31,58491.0,43.206,43.2144,43.1976,43.206,58491.0
2019-12-04 13:10:00,51.31,51.32,51.29,51.3,25415.0,43.206,43.2144,43.1891,43.1976,25415.0
2019-12-04 13:15:00,51.3,51.3,51.28,51.3,76990.0,43.1976,43.1976,43.1807,43.1976,76990.0
2019-12-04 13:20:00,51.3,51.3,51.28,51.29,38747.0,43.1976,43.1976,43.1807,43.1891,38747.0
2019-12-04 13:25:00,51.29,51.3,51.28,51.3,40782.0,43.1891,43.1976,43.1807,43.1976,40782.0
2019-12-04 13:30:00,51.29,51.31,51.28,51.29,35188.0,43.1891,43.206,43.1807,43.1891,35188.0
2019-12-04 13:35:00,51.29,51.29,51.28,51.28,22284.0,43.1891,43.1891,43.1807,43.1807,22284.0
2019-12-04 13:40:00,51.28,51.28,51.26,51.28,18228.0,43.1807,43.1807,43.1639,43.1807,18228.0
2019-12-04 13:45:00,51.28,51.28,51.26,51.27,33706.0,43.1807,43.1807,43.1639,43.1723,33706.0
2019-12-04 13:50:00,51.27,51.27,51.25,51.25,89798.0,43.1723,43.1723,43.1555,43.1555,89798.0
2019-12-04 13:55:00,51.26,51.29,51.25,51.29,72891.0,43.1639,43.1891,43.1555,43.1891,72891.0
2019-12-04 14:00:00,51.29,51.29,51.28,51.29,28843.0,43.1891,43.1891,43.1807,43.1891,28843.0
2019-12-04 14:05:00,51.29,51.31,51.28,51.3,77529.0,43.1891,43.206,43.1807,43.1976,77529.0
2019-12-04 14:10:00,51.29,51.31,51.29,51.31,22797.0,43.1891,43.206,43.1891,43.206,22797.0
2019-12-04 14:15:00,51.3,51.31,51.29,51.3,47212.0,43.1976,43.206,43.1891,43.1976,47212.0
2019-12-04 14:20:00,51.3,51.3,51.29,51.3,24445.0,43.1976,43.1976,43.1891,43.1976,24445.0
2019-12-04 14:25:00,51.3,51.3,51.29,51.3,50015.0,43.1976,43.1976,43.1891,43.1976,50015.0
2019-12-04 14:30:00,51.3,51.31,51.29,51.29,88892.0,43.1976,43.206,43.1891,43.1891,88892.0
2019-12-04 14:35:00,51.3,51.31,51.3,51.3,71696.0,43.1976,43.206,43.1976,43.1976,71696.0
2019-12-04 14:40:00,51.3,51.31,51.3,51.31,33907.0,43.1976,43.206,43.1976,43.206,33907.0
2019-12-04 14:45:00,51.31,51.32,51.3,51.3,88680.0,43.206,43.2144,43.1976,43.1976,88680.0
2019-12-04 14:50:00,51.31,51.32,51.3,51.31,63233.0,43.206,43.2144,43.1976,43.206,63233.0
2019-12-04 14:55:00,51.31,51.32,51.3,51.31,40906.0,43.206,43.2144,43.1976,43.206,40906.0
2019-12-04 15:00:00,51.31,51.31,51.3,51.3,17614.0,43.206,43.206,43.1976,43.1976,17614.0
2019-12-04 15:05:00,51.3,51.31,51.29,51.29,38845.0,43.1976,43.206,43.1891,43.1891,38845.0
2019-12-04 15:10:00,51.28,51.29,51.28,51.28,36372.0,43.1807,43.1891,43.1807,43.1807,36372.0
2019-12-04 15:15:00,51.28,51.29,51.28,51.29,88427.0,43.1807,43.1891,43.1807,43.1891,88427.0
2019-12-04 15:20:00,51.29,51.29,51.28,51.29,26353.0,43.1891,43.1891,43.1807,43.1891,26353.0
2019-12-04 15:25:00,51.28,51.29,51.27,51.27,33262.0,43.1807,43.1891,43.1723,43.1723,33262.0
2019-12-04 15:30:00,51.27,51.28,51.25,51.26,129933.0,43.1723,43.1807,43.1555,43.1639,129933.0
2019-12-04 15:35:00,51.26,51.27,51.25,51.26,60910.0,43.1639,43.1723,43.1555,43.1639,60910.0
2019-12-04 15:40:00,51.26,51.26,51.25,51.26,51617.0,43.1639,43.1639,43.1555,43.1639,51617.0
2019-12-04 15:45:00,51.26,51.27,51.25,51.27,97809.0,43.1639,43.1723,43.1555,43.1723,97809.0
2019-12-04 15:50:00,51.27,51.28,51.25,51.26,245853.0,43.1723,43.1807,43.1555,43.1639,245853.0
2019-12-04 15:55:00,51.26,51.28,51.25,51.28,299025.0,43.1639,43.1807,43.1555,43.1807,299025.0
2019-12-05 09:30:00,51.35,51.37,51.3,51.37,63460.0,43.2397,43.2565,43.1976,43.2565,63460.0
2019-12-05 09:35:00,51.37,51.38,51.35,51.38,17896.0,43.2565,43.2649,43.2397,43.2649,17896.0
2019-12-05 09:40:00,51.37,51.41,51.37,51.4,45535.0,43.2565,43.2902,43.2565,43.2818,45535.0
2019-12-05 09:45:00,51.4,51.44,51.4,51.41,17662.0,43.2818,43.3155,43.2818,43.2902,17662.0
2019-12-05 09:50:00,51.4,51.43,51.39,51.42,35510.0,43.2818,43.307,43.2734,43.2986,35510.0
2019-12-05 09:55:00,51.42,51.43,51.35,51.38,98706.0,43.2986,43.307,43.2397,43.2649,98706.0
2019-12-05 10:00:00,51.38,51.4,51.34,51.39,177103.0,43.2649,43.2818,43.2312,43.2734,177103.0
2019-12-05 10:05:00,51.38,51.38,51.3,51.31,383425.0,43.2649,43.2649,43.1976,43.206,383425.0
2019-12-05 10:10:00,51.31,51.33,51.3,51.31,104788.0,43.206,43.2228,43.1976,43.206,104788.0
2019-12-05 10:15:00,51.3,51.35,51.29,51.35,48448.0,43.1976,43.2397,43.1891,43.2397,48448.0
2019-12-05 10:20:00,51.34,51.36,51.33,51.35,71401.0,43.2312,43.2481,43.2228,43.2397,71401.0
2019-12-05 10:25:00,51.35,51.37,51.33,51.36,15445.0,43.2397,43.2565,43.2228,43.2481,15445.0
2019-12-05 10:30:00,51.36,51.4,51.36,51.39,16655.0,43.2481,43.2818,43.2481,43.2734,16655.0
2019-12-05 10:35:00,51.39,51.39,51.36,51.36,36738.0,43.2734,43.2734,43.2481,43.2481,36738.0
2019-12-05 10:40:00,51.35,51.4,51.35,51.38,80191.0,43.2397,43.2818,43.2397,43.2649,80191.0
2019-12-05 10:45:00,51.38,51.38,51.36,51.38,55574.0,43.2649,43.2649,43.2481,43.2649,55574.0
2019-12-05 10:50:00,51.38,51.42,51.38,51.4,43199.0,43.2649,43.2986,43.2649,43.2818,43199.0
2019-12-05 10:55:00,51.4,51.4,51.37,51.4,50060.0,43.2818,43.2818,43.2565,43.2818,50060.0
2019-12-05 11:00:00,51.4,51.41,51.38,51.4,35339.0,43.2818,43.2902,43.2649,43.2818,35339.0
2019-12-05 11:05:00,51.4,51.45,51.4,51.45,46338.0,43.2818,43.3239,43.2818,43.3239,46338.0
2019-12-05 11:10:00,51.45,51.46,51.42,51.45,45664.0,43.3239,43.3323,43.2986,43.3239,45664.0
2019-12-05 11:15:00,51.45,51.47,51.44,51.46,43383.0,43.3239,43.3407,43.3155,43.3323,43383.0
2019-12-05 11:20:00,51.47,51.47,51.44,51.44,24115.0,43.3407,43.3407,43.3155,43.3155,24115.0
2019-12-05 11:25:00,51.44,51.46,51.43,51.46,44859.0,43.3155,43.3323,43.307,43.3323,44859.0
2019-12-05 11:30:00,51.46,51.47,51.43,51.44,44614.0,43.3323,43.3407,43.307,43.3155,44614.0
2019-12-05 11:35:00,51.43,51.45,51.42,51.44,32449.0,43.307,43.3239,43.2986,43.3155,32449.0
2019-12-05 11:40:00,51.44,51.49,51.44,51.48,72928.0,43.3155,43.3576,43.3155,43.3491,72928.0
2019-12-05 11:45:00,51.49,51.53,51.47,51.52,126397.0,43.3576,43.3912,43.3407,43.3828,126397.0
2019-12-05 11:50:00,51.53,51.53,51.48,51.49,36248.0,43.3912,43.3912,43.3491,43.3576,36248.0
2019-12-05 11:55:00,51.49,51.49,51.47,51.48,103218.0,43.3576,43.3576,43.3407,43.3491,103218.0
2019-12-05 12:00:00,51.48,51.52,51.48,51.51,53448.0,43.3491,43.3828,43.3491,43.3744,53448.0
2019-12-05 12:05:00,51.51,51.51,51.48,51.48,74673.0,43.3744,43.3744,43.3491,43.3491,74673.0
2019-12-05 12:10:00,51.48,51.49,51.47,51.48,31948.0,43.3491,43.3576,43.3407,43.3491,31948.0
2019-12-05 12:15:00,51.49,51.51,51.48,51.51,40236.0,43.3576,43.3744,43.3491,43.3744,40236.0
2019-12-05 12:20:00,51.5,51.51,51.49,51.5,18544.0,43.366,43.3744,43.3576,43.366,18544.0
2019-12-05 12:25:00,51.5,51.53,51.49,51.52,67312.0,43.366,43.3912,43.3576,43.3828,67312.0
2019-12-05 12:30:00,51.52,51.52,51.49,51.5,82891.0,43.3828,43.3828,43.3576,43.366,82891.0
2019-12-05 12:35:00,51.5,51.51,51.48,51.51,19481.0,43.366,43.3744,43.3491,43.3744,19481.0
2019-12-05 12:40:00,51.51,51.51,51.5,51.5,11955.0,43.3744,43.3744,43.366,43.366,11955.0
2019-12-05 12:45:00,51.5,51.5,51.46,51.47,23241.0,43.366,43.366,43.3323,43.3407,23241.0
2019-12-05 12:50:00,51.47,51.49,51.47,51.48,21992.0,43.3407,43.3576,43.3407,43.3491,21992.0
2019-12-05 12:55:00,51.49,51.49,51.48,51.48,41481.0,43.3576,43.3576,43.3491,43.3491,41481.0
2019-12-05 13:00:00,51.49,51.49,51.47,51.48,18161.0,43.3576,43.3576,43.3407,43.3491,18161.0
2019-12-05 13:05:00,51.48,51.51,51.48,51.51,20492.0,43.3491,43.3744,43.3491,43.3744,20492.0
2019-12-05 13:10:00,51.51,51.53,51.5,51.52,69221.0,43.3744,43.3912,43.366,43.3828,69221.0
2019-12-05 13:15:00,51.53,51.53,51.5,51.5,11232.0,43.3912,43.3912,43.366,43.366,11232.0
2019-12-05 13:20:00,51.51,51.52,51.5,51.51,24508.0,43.3744,43.3828,43.366,43.3744,24508.0
2019-12-05 13:25:00,51.51,51.51,51.5,51.51,37934.0,43.3744,43.3744,43.366,43.3744,37934.0
2019-12-05 13:30:00,51.51,51.52,51.5,51.51,136823.0,43.3744,43.3828,43.366,43.3744,136823.0
2019-12-05 13:35:00,51.51,51.53,51.51,51.52,27993.0,43.3744,43.3912,43.3744,43.3828,27993.0
2019-12-05 13:40:00,51.52,51.53,51.5,51.52,37979.0,43.3828,43.3912,43.366,43.3828,37979.0
2019-12-05 13:45:00,51.53,51.53,51.51,51.53,49850.0,43.3912,43.3912,43.3744,43.3912,49850.0
2019-12-05 13:50:00,51.52,51.54,51.51,51.54,395078.0,43.3828,43.3997,43.3744,43.3997,395078.0
2019-12-05 13:55:00,51.53,51.54,51.52,51.53,189929.0,43.3912,43.3997,43.3828,43.3912,189929.0
2019-12-05 14:00:00,51.52,51.53,51.51,51.51,37974.0,43.3828,43.3912,43.3744,43.3744,37974.0
2019-12-05 14:05:00,51.52,51.53,51.51,51.53,107591.0,43.3828,43.3912,43.3744,43.3912,107591.0
2019-12-05 14:10:00,51.53,51.54,51.52,51.54,26337.0,43.3912,43.3997,43.3828,43.3997,26337.0
2019-12-05 14:15:00,51.54,51.55,51.53,51.54,85761.0,43.3997,43.4081,43.3912,43.3997,85761.0
2019-12-05 14:20:00,51.54,51.54,51.52,51.54,47525.0,43.3997,43.3997,43.3828,43.3997,47525.0
2019-12-05 14:25:00,51.53,51.55,51.53,51.54,31014.0,43.3912,43.4081,43.3912,43.3997,31014.0
2019-12-05 14:30:00,51.54,51.55,51.52,51.54,55932.0,43.3997,43.4081,43.3828,43.3997,55932.0
2019-12-05 14:35:00,51.54,51.56,51.53,51.55,58536.0,43.3997,43.4165,43.3912,43.4081,58536.0
2019-12-05 14:40:00,51.55,51.56,51.54,51.54,23099.0,43.4081,43.4165,43.3997,43.3997,23099.0
2019-12-05 14:45:00,51.55,51.55,51.52,51.53,19498.0,43.4081,43.4081,43.3828,43.3912,19498.0
2019-12-05 14:50:00,51.53,51.55,51.52,51.54,53455.0,43.3912,43.4081,43.3828,43.3997,53455.0
2019-12-05 14:55:00,51.54,51.55,51.4,51.49,546388.0,43.3997,43.4081,43.2818,43.3576,546388.0
2019-12-05 15:00:00,51.49,51.52,51.48,51.51,138541.0,43.3576,43.3828,43.3491,43.3744,138541.0
2019-12-05 15:05:00,51.51,51.53,51.5,51.51,221673.0,43.3744,43.3912,43.366,43.3744,221673.0
2019-12-05 15:10:00,51.51,51.53,51.5,51.52,144966.0,43.3744,43.3912,43.366,43.3828,144966.0
2019-12-05 15:15:00,51.52,51.53,51.51,51.53,81810.0,43.3828,43.3912,43.3744,43.3912,81810.0
2019-12-05 15:20:00,51.53,51.53,51.52,51.53,37394.0,43.3912,43.3912,43.3828,43.3912,37394.0
2019-12-05 15:25:00,51.53,51.54,51.52,51.54,43210.0,43.3912,43.3997,43.3828,43.3997,43210.0
2019-12-05 15:30:00,51.53,51.55,51.53,51.54,42972.0,43.3912,43.4081,43.3912,43.3997,42972.0
2019-12-05 15:35:00,51.55,51.57,51.54,51.57,477056.0,43.4081,43.4249,43.3997,43.4249,477056.0
2019-12-05 15:40:00,51.56,51.57,51.55,51.55,74974.0,43.4165,43.4249,43.4081,43.4081,74974.0
2019-12-05 15:45:00,51.56,51.56,51.52,51.52,73794.0,43.4165,43.4165,43.3828,43.3828,73794.0
2019-12-05 15:50:00,51.52,51.53,51.51,51.52,114977.0,43.3828,43.3912,43.3744,43.3828,114977.0
2019-12-05 15:55:00,51.52,51.52,51.49,51.5,645907.0,43.3828,43.3828,43.3576,43.366,645907.0
2019-12-06 09:30:00,51.77,51.82,51.72,51.73,301204.0,43.5933,43.6354,43.5512,43.5597,301204.0
2019-12-06 09:35:00,51.73,51.74,51.69,51.72,167790.0,43.5597,43.5681,43.526,43.5512,167790.0
2019-12-06 09:40:00,51.72,51.76,51.71,51.76,70130.0,43.5512,43.5849,43.5428,43.5849,70130.0
2019-12-06 09:45:00,51.76,51.78,51.75,51.77,130165.0,43.5849,43.6018,43.5765,43.5933,130165.0
2019-12-06 09:50:00,51.77,51.78,51.76,51.77,105588.0,43.5933,43.6018,43.5849,43.5933,105588.0
2019-12-06 09:55:00,51.76,51.79,51.75,51.76,73627.0,43.5849,43.6102,43.5765,43.5849,73627.0
2019-12-06 10:00:00,51.77,51.79,51.74,51.75,73477.0,43.5933,43.6102,43.5681,43.5765,73477.0
2019-12-06 10:05:00,51.75,51.76,51.73,51.75,313043.0,43.5765,43.5849,43.5597,43.5765,313043.0
2019-12-06 10:10:00,51.75,51.78,51.74,51.78,194465.0,43.5765,43.6018,43.5681,43.6018,194465.0
2019-12-06 10:15:00,51.78,51.8,51.71,51.78,532085.0,43.6018,43.6186,43.5428,43.6018,532085.0
2019-12-06 10:20:00,51.78,51.81,51.77,51.79,52070.0,43.6018,43.627,43.5933,43.6102,52070.0
2019-12-06 10:25:00,51.79,51.8,51.78,51.78,81571.0,43.6102,43.6186,43.6018,43.6018,81571.0
2019-12-06 10:30:00,51.78,51.81,51.78,51.8,77313.0,43.6018,43.627,43.6018,43.6186,77313.0
2019-12-06 10:35:00,51.8,51.81,51.77,51.79,45655.0,43.6186,43.627,43.5933,43.6102,45655.0
2019-12-06 10:40:00,51.79,51.8,51.77,51.78,105634.0,43.6102,43.6186,43.5933,43.6018,105634.0
2019-12-06 10:45:00,51.78,51.78,51.76,51.77,50081.0,43.6018,43.6018,43.5849,43.5933,50081.0
2019-12-06 10:50:00,51.77,51.78,51.74,51.76,41284.0,43.5933,43.6018,43.5681,43.5849,41284.0
2019-12-06 10:55:00,51.75,51.77,51.73,51.74,53938.0,43.5765,43.5933,43.5597,43.5681,53938.0
2019-12-06 11:00:00,51.74,51.75,51.73,51.73,66808.0,43.5681,43.5765,43.5597,43.5597,66808.0
2019-12-06 11:05:00,51.73,51.74,51.69,51.7,125516.0,43.5597,43.5681,43.526,43.5344,125516.0
2019-12-06 11:10:00,51.7,51.71,51.68,51.71,85041.0,43.5344,43.5428,43.5175,43.5428,85041.0
2019-12-06 11:15:00,51.71,51.71,51.69,51.7,16570.0,43.5428,43.5428,43.526,43.5344,16570.0
2019-12-06 11:20:00,51.7,51.7,51.68,51.69,45252.0,43.5344,43.5344,43.5175,43.526,45252.0
2019-12-06 11:25:00,51.69,51.7,51.68,51.69,36309.0,43.526,43.5344,43.5175,43.526,36309.0
2019-12-06 11:30:00,51.69,51.7,51.68,51.69,94178.0,43.526,43.5344,43.5175,43.526,94178.0
2019-12-06 11:35:00,51.69,51.69,51.67,51.68,62893.0,43.526,43.526,43.5091,43.5175,62893.0
2019-12-06 11:40:00,51.68,51.7,51.68,51.69,40315.0,43.5175,43.5344,43.5175,43.526,40315.0
2019-12-06 11:45:00,51.69,51.69,51.68,51.69,34775.0,43.526,43.526,43.5175,43.526,34775.0
2019-12-06 11:50:00,51.68,51.69,51.67,51.68,61218.0,43.5175,43.526,43.5091,43.5175,61218.0
2019-12-06 11:55:00,51.68,51.7,51.68,51.69,33290.0,43.5175,43.5344,43.5175,43.526,33290.0
2019-12-06 12:00:00,51.69,51.7,51.68,51.7,55481.0,43.526,43.5344,43.5175,43.5344,55481.0
2019-12-06 12:05:00,51.7,51.71,51.69,51.7,99405.0,43.5344,43.5428,43.526,43.5344,99405.0
2019-12-06 12:10:00,51.71,51.72,51.7,51.71,75154.0,43.5428,43.5512,43.5344,43.5428,75154.0
2019-12-06 12:15:00,51.71,51.73,51.7,51.72,75985.0,43.5428,43.5597,43.5344,43.5512,75985.0
2019-12-06 12:20:00,51.72,51.75,51.72,51.74,48639.0,43.5512,43.5765,43.5512,43.5681,48639.0
2019-12-06 12:25:00,51.74,51.76,51.74,51.76,46190.0,43.5681,43.5849,43.5681,43.5849,46190.0
2019-12-06 12:30:00,51.75,51.75,51.74,51.74,66092.0,43.5765,43.5765,43.5681,43.5681,66092.0
2019-12-06 12:35:00,51.74,51.75,51.73,51.74,74613.0,43.5681,43.5765,43.5597,43.5681,74613.0
2019-12-06 12:40:00,51.75,51.76,51.74,51.76,56538.0,43.5765,43.5849,43.5681,43.5849,56538.0
2019-12-06 12:45:00,51.76,51.77,51.75,51.77,54774.0,43.5849,43.5933,43.5765,43.5933,54774.0
2019-12-06 12:50:00,51.76,51.78,51.76,51.78,116639.0,43.5849,43.6018,43.5849,43.6018,116639.0
2019-12-06 12:55:00,51.78,51.79,51.77,51.78,232468.0,43.6018,43.6102,43.5933,43.6018,232468.0
2019-12-06 13:00:00,51.78,51.79,51.78,51.78,23015.0,43.6018,43.6102,43.6018,43.6018,23015.0
2019-12-06 13:05:00,51.79,51.79,51.77,51.77,80221.0,43.6102,43.6102,43.5933,43.5933,80221.0
2019-12-06 13:10:00,51.78,51.8,51.77,51.8,93775.0,43.6018,43.6186,43.5933,43.6186,93775.0
2019-12-06 13:15:00,51.8,51.82,51.79,51.8,34798.0,43.6186,43.6354,43.6102,43.6186,34798.0
2019-12-06 13:20:00,51.8,51.82,51.8,51.8,80654.0,43.6186,43.6354,43.6186,43.6186,80654.0
2019-12-06 13:25:00,51.8,51.81,51.8,51.8,80006.0,43.6186,43.627,43.6186,43.6186,80006.0
2019-12-06 13:30:00,51.8,51.81,51.8,51.8,62975.0,43.6186,43.627,43.6186,43.6186,62975.0
2019-12-06 13:35:00,51.8,51.81,51.8,51.8,38868.0,43.6186,43.627,43.6186,43.6186,38868.0
2019-12-06 13:40:00,51.8,51.81,51.8,51.8,27513.0,43.6186,43.627,43.6186,43.6186,27513.0
2019-12-06 13:45:00,51.8,51.81,51.8,51.8,76274.0,43.6186,43.627,43.6186,43.6186,76274.0
2019-12-06 13:50:00,51.8,51.81,51.8,51.8,34210.0,43.6186,43.627,43.6186,43.6186,34210.0
2019-12-06 13:55:00,51.8,51.82,51.8,51.81,111364.0,43.6186,43.6354,43.6186,43.627,111364.0
2019-12-06 14:00:00,51.81,51.82,51.81,51.82,39408.0,43.627,43.6354,43.627,43.6354,39408.0
2019-12-06 14:05:00,51.82,51.82,51.81,51.82,30332.0,43.6354,43.6354,43.627,43.6354,30332.0
2019-12-06 14:10:00,51.81,51.82,51.8,51.8,29491.0,43.627,43.6354,43.6186,43.6186,29491.0
2019-12-06 14:15:00,51.8,51.81,51.79,51.8,95770.0,43.6186,43.627,43.6102,43.6186,95770.0
2019-12-06 14:20:00,51.79,51.82,51.79,51.81,80283.0,43.6102,43.6354,43.6102,43.627,80283.0
2019-12-06 14:25:00,51.82,51.82,51.81,51.82,54219.0,43.6354,43.6354,43.627,43.6354,54219.0
2019-12-06 14:30:00,51.82,51.82,51.8,51.8,70557.0,43.6354,43.6354,43.6186,43.6186,70557.0
2019-12-06 14:35:00,51.8,51.81,51.8,51.81,56758.0,43.6186,43.627,43.6186,43.627,56758.0
2019-12-06 14:40:00,51.8,51.81,51.8,51.81,53010.0,43.6186,43.627,43.6186,43.627,53010.0
2019-12-06 14:45:00,51.8,51.83,51.8,51.81,278451.0,43.6186,43.6439,43.6186,43.627,278451.0
2019-12-06 14:50:00,51.8,51.81,51.79,51.8,163954.0,43.6186,43.627,43.6102,43.6186,163954.0
2019-12-06 14:55:00,51.79,51.8,51.78,51.79,50524.0,43.6102,43.6186,43.6018,43.6102,50524.0
2019-12-06 15:00:00,51.79,51.79,51.76,51.77,85423.0,43.6102,43.6102,43.5849,43.5933,85423.0
2019-12-06 15:05:00,51.77,51.77,51.75,51.76,179577.0,43.5933,43.5933,43.5765,43.5849,179577.0
2019-12-06 15:10:00,51.77,51.77,51.76,51.76,60128.0,43.5933,43.5933,43.5849,43.5849,60128.0
2019-12-06 15:15:00,51.77,51.79,51.76,51.79,113832.0,43.5933,43.6102,43.5849,43.6102,113832.0
2019-12-06 15:20:00,51.79,51.8,51.78,51.79,94251.0,43.6102,43.6186,43.6018,43.6102,94251.0
2019-12-06 15:25:00,51.79,51.81,51.79,51.8,46348.0,43.6102,43.627,43.6102,43.6186,46348.0
2019-12-06 15:30:00,51.8,51.84,51.8,51.83,140610.0,43.6186,43.6523,43.6186,43.6439,140610.0
2019-12-06 15:35:00,51.83,51.84,51.82,51.84,53527.0,43.6439,43.6523,43.6354,43.6523,53527.0
2019-12-06 15:40:00,51.83,51.84,51.82,51.82,77247.0,43.6439,43.6523,43.6354,43.6354,77247.0
2019-12-06 15:45:00,51.82,51.84,51.81,51.82,270571.0,43.6354,43.6523,43.627,43.6354,270571.0
2019-12-06 15:50:00,51.82,51.83,51.79,51.81,293380.0,43.6354,43.6439,43.6102,43.627,293380.0
2019-12-06 15:55:00,51.81,51.81,51.77,51.77,757664.0,43.627,43.627,43.5933,43.5933,757664.0
2019-12-09 09:30:00,51.72,51.78,51.71,51.78,188672.0,43.5512,43.6018,43.5428,43.6018,188672.0
2019-12-09 09:35:00,51.78,51.83,51.77,51.83,113017.0,43.6018,43.6439,43.5933,43.6439,113017.0
2019-12-09 09:40:00,51.83,51.83,51.81,51.82,110507.0,43.6439,43.6439,43.627,43.6354,110507.0
2019-12-09 09:45:00,51.81,51.85,51.8,51.85,103637.0,43.627,43.6607,43.6186,43.6607,103637.0
2019-12-09 09:50:00,51.85,51.86,51.84,51.85,49278.0,43.6607,43.6691,43.6523,43.6607,49278.0
2019-12-09 09:55:00,51.85,51.86,51.83,51.84,69275.0,43.6607,43.6691,43.6439,43.6523,69275.0
2019-12-09 10:00:00,51.85,51.88,51.85,51.87,146610.0,43.6607,43.686,43.6607,43.6775,146610.0
2019-12-09 10:05:00,51.86,51.87,51.83,51.85,135196.0,43.6691,43.6775,43.6439,43.6607,135196.0
2019-12-09 10:10:00,51.85,51.85,51.83,51.85,95553.0,43.6607,43.6607,43.6439,43.6607,95553.0
2019-12-09 10:15:00,51.86,51.86,51.82,51.83,98401.0,43.6691,43.6691,43.6354,43.6439,98401.0
2019-12-09 10:20:00,51.84,51.84,51.81,51.82,16572.0,43.6523,43.6523,43.627,43.6354,16572.0
2019-12-09 10:25:00,51.83,51.84,51.81,51.82,25603.0,43.6439,43.6523,43.627,43.6354,25603.0
2019-12-09 10:30:00,51.81,51.83,51.81,51.82,41587.0,43.627,43.6439,43.627,43.6354,41587.0
2019-12-09 10:35:00,51.83,51.84,51.81,51.82,73652.0,43.6439,43.6523,43.627,43.6354,73652.0
2019-12-09 10:40:00,51.82,51.82,51.77,51.78,93952.0,43.6354,43.6354,43.5933,43.6018,93952.0
2019-12-09 10:45:00,51.79,51.79,51.77,51.79,42520.0,43.6102,43.6102,43.5933,43.6102,42520.0
2019-12-09 10:50:00,51.79,51.79,51.76,51.77,46354.0,43.6102,43.6102,43.5849,43.5933,46354.0
2019-12-09 10:55:00,51.77,51.77,51.75,51.75,54717.0,43.5933,43.5933,43.5765,43.5765,54717.0
2019-12-09 11:00:00,51.76,51.76,51.74,51.75,32797.0,43.5849,43.5849,43.5681,43.5765,32797.0
2019-12-09 11:05:00,51.74,51.75,51.73,51.74,27857.0,43.5681,43.5765,43.5597,43.5681,27857.0
2019-12-09 11:10:00,51.75,51.76,51.74,51.75,19571.0,43.5765,43.5849,43.5681,43.5765,19571.0
2019-12-09 11:15:00,51.75,51.76,51.73,51.75,40135.0,43.5765,43.5849,43.5597,43.5765,40135.0
2019-12-09 11:20:00,51.75,51.75,51.73,51.73,33231.0,43.5765,43.5765,43.5597,43.5597,33231.0
2019-12-09 11:25:00,51.73,51.74,51.71,51.73,30741.0,43.5597,43.5681,43.5428,43.5597,30741.0
2019-12-09 11:30:00,51.72,51.73,51.7,51.71,32329.0,43.5512,43.5597,43.5344,43.5428,32329.0
2019-12-09 11:35:00,51.72,51.72,51.69,51.7,52804.0,43.5512,43.5512,43.526,43.5344,52804.0
2019-12-09 11:40:00,51.69,51.71,51.69,51.7,27261.0,43.526,43.5428,43.526,43.5344,27261.0
2019-12-09 11:45:00,51.7,51.71,51.69,51.71,22610.0,43.5344,43.5428,43.526,43.5428,22610.0
2019-12-09 11:50:00,51.71,51.71,51.69,51.7,55465.0,43.5428,43.5428,43.526,43.5344,55465.0
2019-12-09 11:55:00,51.7,51.71,51.69,51.71,27002.0,43.5344,43.5428,43.526,43.5428,27002.0
2019-12-09 12:00:00,51.71,51.72,51.7,51.7,31952.0,43.5428,43.5512,43.5344,43.5344,31952.0
2019-12-09 12:05:00,51.71,51.72,51.69,51.72,41020.0,43.5428,43.5512,43.526,43.5512,41020.0
2019-12-09 12:10:00,51.72,51.73,51.71,51.73,101146.0,43.5512,43.5597,43.5428,43.5597,101146.0
2019-12-09 12:15:00,51.72,51.75,51.72,51.75,96727.0,43.5512,43.5765,43.5512,43.5765,96727.0
2019-12-09 12:20:00,51.75,51.75,51.72,51.73,38352.0,43.5765,43.5765,43.5512,43.5597,38352.0
2019-12-09 12:25:00,51.73,51.74,51.73,51.74,5800.0,43.5597,43.5681,43.5597,43.5681,5800.0
2019-12-09 12:30:00,51.74,51.74,51.7,51.71,22872.0,43.5681,43.5681,43.5344,43.5428,22872.0
2019-12-09 12:35:00,51.71,51.72,51.7,51.72,183391.0,43.5428,43.5512,43.5344,43.5512,183391.0
2019-12-09 12:40:00,51.71,51.72,51.7,51.71,65300.0,43.5428,43.5512,43.5344,43.5428,65300.0
2019-12-09 12:45:00,51.7,51.71,51.69,51.71,50686.0,43.5344,43.5428,43.526,43.5428,50686.0
2019-12-09 12:50:00,51.71,51.71,51.68,51.69,78725.0,43.5428,43.5428,43.5175,43.526,78725.0
2019-12-09 12:55:00,51.68,51.7,51.68,51.7,35079.0,43.5175,43.5344,43.5175,43.5344,35079.0
2019-12-09 13:00:00,51.7,51.7,51.68,51.69,29433.0,43.5344,43.5344,43.5175,43.526,29433.0
2019-12-09 13:05:00,51.7,51.7,51.68,51.69,18443.0,43.5344,43.5344,43.5175,43.526,18443.0
2019-12-09 13:10:00,51.68,51.69,51.67,51.68,24281.0,43.5175,43.526,43.5091,43.5175,24281.0
2019-12-09 13:15:00,51.68,51.68,51.66,51.66,9813.0,43.5175,43.5175,43.5007,43.5007,9813.0
2019-12-09 13:20:00,51.66,51.68,51.66,51.66,33150.0,43.5007,43.5175,43.5007,43.5007,33150.0
2019-12-09 13:25:00,51.66,51.67,51.66,51.66,23593.0,43.5007,43.5091,43.5007,43.5007,23593.0
2019-12-09 13:30:00,51.66,51.67,51.65,51.66,35978.0,43.5007,43.5091,43.4923,43.5007,35978.0
2019-12-09 13:35:00,51.67,51.68,51.66,51.68,16630.0,43.5091,43.5175,43.5007,43.5175,16630.0
2019-12-09 13:40:00,51.68,51.68,51.67,51.68,44027.0,43.5175,43.5175,43.5091,43.5175,44027.0
2019-12-09 13:45:00,51.68,51.68,51.66,51.66,18967.0,43.5175,43.5175,43.5007,43.5007,18967.0
2019-12-09 13:50:00,51.66,51.67,51.66,51.66,14894.0,43.5007,43.5091,43.5007,43.5007,14894.0
2019-12-09 13:55:00,51.66,51.68,51.66,51.67,56312.0,43.5007,43.5175,43.5007,43.5091,56312.0
2019-12-09 14:00:00,51.68,51.68,51.65,51.66,94056.0,43.5175,43.5175,43.4923,43.5007,94056.0
2019-12-09 14:05:00,51.66,51.66,51.63,51.64,83675.0,43.5007,43.5007,43.4754,43.4839,83675.0
2019-12-09 14:10:00,51.64,51.64,51.62,51.62,30843.0,43.4839,43.4839,43.467,43.467,30843.0
2019-12-09 14:15:00,51.63,51.64,51.62,51.63,83848.0,43.4754,43.4839,43.467,43.4754,83848.0
2019-12-09 14:20:00,51.63,51.63,51.62,51.62,56417.0,43.4754,43.4754,43.467,43.467,56417.0
2019-12-09 14:25:00,51.63,51.63,51.61,51.62,69093.0,43.4754,43.4754,43.4586,43.467,69093.0
2019-12-09 14:30:00,51.62,51.64,51.61,51.64,33754.0,43.467,43.4839,43.4586,43.4839,33754.0
2019-12-09 14:35:00,51.63,51.64,51.63,51.64,80076.0,43.4754,43.4839,43.4754,43.4839,80076.0
2019-12-09 14:40:00,51.64,51.64,51.63,51.64,113877.0,43.4839,43.4839,43.4754,43.4839,113877.0
2019-12-09 14:45:00,51.64,51.64,51.63,51.64,171281.0,43.4839,43.4839,43.4754,43.4839,171281.0
2019-12-09 14:50:00,51.64,51.65,51.63,51.65,76876.0,43.4839,43.4923,43.4754,43.4923,76876.0
2019-12-09 14:55:00,51.65,51.65,51.64,51.64,30044.0,43.4923,43.4923,43.4839,43.4839,30044.0
2019-12-09 15:00:00,51.64,51.65,51.63,51.64,65117.0,43.4839,43.4923,43.4754,43.4839,65117.0
2019-12-09 15:05:00,51.64,51.64,51.63,51.64,33132.0,43.4839,43.4839,43.4754,43.4839,33132.0
2019-12-09 15:10:00,51.64,51.64,51.62,51.63,69834.0,43.4839,43.4839,43.467,43.4754,69834.0
2019-12-09 15:15:00,51.63,51.64,51.62,51.63,164322.0,43.4754,43.4839,43.467,43.4754,164322.0
2019-12-09 15:20:00,51.64,51.64,51.62,51.63,400835.0,43.4839,43.4839,43.467,43.4754,400835.0
2019-12-09 15:25:00,51.62,51.63,51.61,51.62,92542.0,43.467,43.4754,43.4586,43.467,92542.0
2019-12-09 15:30:00,51.62,51.62,51.58,51.58,239817.0,43.467,43.467,43.4333,43.4333,239817.0
2019-12-09 15:35:00,51.59,51.59,51.54,51.55,126892.0,43.4418,43.4418,43.3997,43.4081,126892.0
2019-12-09 15:40:00,51.55,51.56,51.54,51.55,228669.0,43.4081,43.4165,43.3997,43.4081,228669.0
2019-12-09 15:45:00,51.55,51.56,51.54,51.55,751091.0,43.4081,43.4165,43.3997,43.4081,751091.0
2019-12-09 15:50:00,51.55,51.56,51.54,51.55,696780.0,43.4081,43.4165,43.3997,43.4081,696780.0
2019-12-09 15:55:00,51.55,51.56,51.52,51.56,989039.0,43.4081,43.4165,43.3828,43.4165,989039.0
2019-12-10 09:30:00,51.67,51.68,51.64,51.67,73777.0,43.5091,43.5175,43.4839,43.5091,73777.0
2019-12-10 09:35:00,51.67,51.67,51.58,51.59,250552.0,43.5091,43.5091,43.4333,43.4418,250552.0
2019-12-10 09:40:00,51.58,51.63,51.57,51.62,41839.0,43.4333,43.4754,43.4249,43.467,41839.0
2019-12-10 09:45:00,51.62,51.64,51.61,51.62,98934.0,43.467,43.4839,43.4586,43.467,98934.0
2019-12-10 09:50:00,51.62,51.66,51.62,51.66,37001.0,43.467,43.5007,43.467,43.5007,37001.0
2019-12-10 09:55:00,51.66,51.67,51.64,51.66,46089.0,43.5007,43.5091,43.4839,43.5007,46089.0
2019-12-10 10:00:00,51.66,51.71,51.65,51.71,137009.0,43.5007,43.5428,43.4923,43.5428,137009.0
2019-12-10 10:05:00,51.71,51.74,51.71,51.73,51609.0,43.5428,43.5681,43.5428,43.5597,51609.0
2019-12-10 10:10:00,51.73,51.74,51.71,51.74,33926.0,43.5597,43.5681,43.5428,43.5681,33926.0
2019-12-10 10:15:00,51.74,51.74,51.72,51.73,16829.0,43.5681,43.5681,43.5512,43.5597,16829.0
2019-12-10 10:20:00,51.74,51.76,51.73,51.76,329203.0,43.5681,43.5849,43.5597,43.5849,329203.0
2019-12-10 10:25:00,51.75,51.78,51.75,51.78,36174.0,43.5765,43.6018,43.5765,43.6018,36174.0
2019-12-10 10:30:00,51.78,51.79,51.75,51.76,1031084.0,43.6018,43.6102,43.5765,43.5849,1031084.0
2019-12-10 10:35:00,51.75,51.76,51.73,51.74,37034.0,43.5765,43.5849,43.5597,43.5681,37034.0
2019-12-10 10:40:00,51.74,51.75,51.72,51.73,14326.0,43.5681,43.5765,43.5512,43.5597,14326.0
2019-12-10 10:45:00,51.73,51.74,51.71,51.72,29330.0,43.5597,43.5681,43.5428,43.5512,29330.0
2019-12-10 10:50:00,51.72,51.74,51.71,51.71,35351.0,43.5512,43.5681,43.5428,43.5428,35351.0
2019-12-10 10:55:00,51.72,51.74,51.7,51.73,59933.0,43.5512,43.5681,43.5344,43.5597,59933.0
2019-12-10 11:00:00,51.74,51.76,51.61,51.65,338183.0,43.5681,43.5849,43.4586,43.4923,338183.0
2019-12-10 11:05:00,51.66,51.73,51.66,51.71,69026.0,43.5007,43.5597,43.5007,43.5428,69026.0
2019-12-10 11:10:00,51.7,51.72,51.67,51.68,25876.0,43.5344,43.5512,43.5091,43.5175,25876.0
2019-12-10 11:15:00,51.69,51.7,51.67,51.69,23264.0,43.526,43.5344,43.5091,43.526,23264.0
2019-12-10 11:20:00,51.69,51.71,51.68,51.69,58893.0,43.526,43.5428,43.5175,43.526,58893.0
2019-12-10 11:25:00,51.7,51.72,51.69,51.71,201335.0,43.5344,43.5512,43.526,43.5428,201335.0
2019-12-10 11:30:00,51.72,51.74,51.71,51.72,397485.0,43.5512,43.5681,43.5428,43.5512,397485.0
2019-12-10 11:35:00,51.72,51.74,51.72,51.72,43265.0,43.5512,43.5681,43.5512,43.5512,43265.0
2019-12-10 11:40:00,51.72,51.74,51.71,51.73,30728.0,43.5512,43.5681,43.5428,43.5597,30728.0
2019-12-10 11:45:00,51.73,51.74,51.72,51.73,28911.0,43.5597,43.5681,43.5512,43.5597,28911.0
2019-12-10 11:50:00,51.74,51.74,51.73,51.73,48974.0,43.5681,43.5681,43.5597,43.5597,48974.0
2019-12-10 11:55:00,51.74,51.74,51.71,51.73,19225.0,43.5681,43.5681,43.5428,43.5597,19225.0
2019-12-10 12:00:00,51.72,51.74,51.71,51.74,36797.0,43.5512,43.5681,43.5428,43.5681,36797.0
2019-12-10 12:05:00,51.73,51.75,51.72,51.73,133199.0,43.5597,43.5765,43.5512,43.5597,133199.0
2019-12-10 12:10:00,51.73,51.74,51.72,51.72,51440.0,43.5597,43.5681,43.5512,43.5512,51440.0
2019-12-10 12:15:00,51.72,51.74,51.71,51.74,42129.0,43.5512,43.5681,43.5428,43.5681,42129.0
2019-12-10 12:20:00,51.74,51.75,51.71,51.73,95267.0,43.5681,43.5765,43.5428,43.5597,95267.0
2019-12-10 12:25:00,51.73,51.73,51.71,51.73,154923.0,43.5597,43.5597,43.5428,43.5597,154923.0
2019-12-10 12:30:00,51.72,51.73,51.71,51.73,103275.0,43.5512,43.5597,43.5428,43.5597,103275.0
2019-12-10 12:35:00,51.73,51.73,51.71,51.72,59452.0,43.5597,43.5597,43.5428,43.5512,59452.0
2019-12-10 12:40:00,51.72,51.72,51.71,51.72,28695.0,43.5512,43.5512,43.5428,43.5512,28695.0
2019-12-10 12:45:00,51.72,51.72,51.71,51.72,54913.0,43.5512,43.5512,43.5428,43.5512,54913.0
2019-12-10 12:50:00,51.72,51.72,51.7,51.72,60167.0,43.5512,43.5512,43.5344,43.5512,60167.0
2019-12-10 12:55:00,51.71,51.75,51.71,51.74,19139.0,43.5428,43.5765,43.5428,43.5681,19139.0
2019-12-10 13:00:00,51.75,51.76,51.74,51.76,10977.0,43.5765,43.5849,43.5681,43.5849,10977.0
2019-12-10 13:05:00,51.75,51.76,51.75,51.76,19866.0,43.5765,43.5849,43.5765,43.5849,19866.0
2019-12-10 13:10:00,51.76,51.77,51.75,51.76,40058.0,43.5849,43.5933,43.5765,43.5849,40058.0
2019-12-10 13:15:00,51.76,51.78,51.76,51.78,32672.0,43.5849,43.6018,43.5849,43.6018,32672.0
2019-12-10 13:20:00,51.78,51.78,51.77,51.78,134004.0,43.6018,43.6018,43.5933,43.6018,134004.0
2019-12-10 13:25:00,51.77,51.78,51.76,51.77,21334.0,43.5933,43.6018,43.5849,43.5933,21334.0
2019-12-10 13:30:00,51.77,51.77,51.76,51.77,10384.0,43.5933,43.5933,43.5849,43.5933,10384.0
2019-12-10 13:35:00,51.77,51.78,51.77,51.78,22695.0,43.5933,43.6018,43.5933,43.6018,22695.0
2019-12-10 13:40:00,51.78,51.78,51.77,51.78,20844.0,43.6018,43.6018,43.5933,43.6018,20844.0
2019-12-10 13:45:00,51.78,51.78,51.77,51.78,31754.0,43.6018,43.6018,43.5933,43.6018,31754.0
2019-12-10 13:50:00,51.78,51.78,51.76,51.76,73843.0,43.6018,43.6018,43.5849,43.5849,73843.0
2019-12-10 13:55:00,51.77,51.78,51.76,51.78,121670.0,43.5933,43.6018,43.5849,43.6018,121670.0
2019-12-10 14:00:00,51.78,51.79,51.77,51.79,77919.0,43.6018,43.6102,43.5933,43.6102,77919.0
2019-12-10 14:05:00,51.79,51.82,51.78,51.8,146343.0,43.6102,43.6354,43.6018,43.6186,146343.0
2019-12-10 14:10:00,51.8,51.82,51.8,51.82,18615.0,43.6186,43.6354,43.6186,43.6354,18615.0
2019-12-10 14:15:00,51.82,51.82,51.81,51.82,15547.0,43.6354,43.6354,43.627,43.6354,15547.0
2019-12-10 14:20:00,51.81,51.82,51.8,51.81,32192.0,43.627,43.6354,43.6186,43.627,32192.0
2019-12-10 14:25:00,51.8,51.81,51.79,51.8,26772.0,43.6186,43.627,43.6102,43.6186,26772.0
2019-12-10 14:30:00,51.8,51.81,51.79,51.8,64270.0,43.6186,43.627,43.6102,43.6186,64270.0
2019-12-10 14:35:00,51.8,51.81,51.78,51.8,62649.0,43.6186,43.627,43.6018,43.6186,62649.0
2019-12-10 14:40:00,51.8,51.8,51.78,51.8,134727.0,43.6186,43.6186,43.6018,43.6186,134727.0
2019-12-10 14:45:00,51.79,51.81,51.79,51.8,83899.0,43.6102,43.627,43.6102,43.6186,83899.0
2019-12-10 14:50:00,51.8,51.82,51.8,51.81,135999.0,43.6186,43.6354,43.6186,43.627,135999.0
2019-12-10 14:55:00,51.81,51.82,51.8,51.8,13143.0,43.627,43.6354,43.6186,43.6186,13143.0
2019-12-10 15:00:00,51.8,51.81,51.79,51.79,55202.0,43.6186,43.627,43.6102,43.6102,55202.0
2019-12-10 15:05:00,51.79,51.79,51.77,51.78,39099.0,43.6102,43.6102,43.5933,43.6018,39099.0
2019-12-10 15:10:00,51.78,51.79,51.77,51.78,49540.0,43.6018,43.6102,43.5933,43.6018,49540.0
2019-12-10 15:15:00,51.77,51.78,51.74,51.75,20249.0,43.5933,43.6018,43.5681,43.5765,20249.0
2019-12-10 15:20:00,51.76,51.76,51.73,51.74,184498.0,43.5849,43.5849,43.5597,43.5681,184498.0
2019-12-10 15:25:00,51.74,51.75,51.73,51.73,29550.0,43.5681,43.5765,43.5597,43.5597,29550.0
2019-12-10 15:30:00,51.73,51.74,51.69,51.7,41987.0,43.5597,43.5681,43.526,43.5344,41987.0
2019-12-10 15:35:00,51.7,51.73,51.7,51.72,53709.0,43.5344,43.5597,43.5344,43.5512,53709.0
2019-12-10 15:40:00,51.73,51.74,51.72,51.74,86262.0,43.5597,43.5681,43.5512,43.5681,86262.0
2019-12-10 15:45:00,51.74,51.74,51.71,51.73,93589.0,43.5681,43.5681,43.5428,43.5597,93589.0
2019-12-10 15:50:00,51.72,51.73,51.7,51.72,307172.0,43.5512,43.5597,43.5344,43.5512,307172.0
2019-12-10 15:55:00,51.71,51.73,51.71,51.71,225638.0,43.5428,43.5597,43.5428,43.5428,225638.0
2019-12-11 09:30:00,52.0,52.04,51.99,52.03,155992.0,43.787,43.8207,43.7786,43.8123,155992.0
2019-12-11 09:35:00,52.03,52.06,52.03,52.05,71008.0,43.8123,43.8375,43.8123,43.8291,71008.0
2019-12-11 09:40:00,52.06,52.09,52.04,52.09,140643.0,43.8375,43.8628,43.8207,43.8628,140643.0
2019-12-11 09:45:00,52.09,52.1,52.08,52.1,77948.0,43.8628,43.8712,43.8544,43.8712,77948.0
2019-12-11 09:50:00,52.1,52.11,52.08,52.09,850739.0,43.8712,43.8796,43.8544,43.8628,850739.0
2019-12-11 09:55:00,52.09,52.09,52.07,52.09,88367.0,43.8628,43.8628,43.846,43.8628,88367.0
2019-12-11 10:00:00,52.09,52.1,52.07,52.08,100507.0,43.8628,43.8712,43.846,43.8544,100507.0
2019-12-11 10:05:00,52.09,52.1,52.07,52.09,142039.0,43.8628,43.8712,43.846,43.8628,142039.0
2019-12-11 10:10:00,52.09,52.1,52.08,52.08,75627.0,43.8628,43.8712,43.8544,43.8544,75627.0
2019-12-11 10:15:00,52.08,52.1,52.08,52.09,58588.0,43.8544,43.8712,43.8544,43.8628,58588.0
2019-12-11 10:20:00,52.09,52.1,52.08,52.1,105318.0,43.8628,43.8712,43.8544,43.8712,105318.0
2019-12-11 10:25:00,52.1,52.11,52.09,52.09,236619.0,43.8712,43.8796,43.8628,43.8628,236619.0
2019-12-11 10:30:00,52.09,52.1,52.08,52.09,84600.0,43.8628,43.8712,43.8544,43.8628,84600.0
2019-12-11 10:35:00,52.09,52.09,52.07,52.09,164569.0,43.8628,43.8628,43.846,43.8628,164569.0
2019-12-11 10:40:00,52.09,52.12,52.09,52.1,226470.0,43.8628,43.8881,43.8628,43.8712,226470.0
2019-12-11 10:45:00,52.09,52.11,52.08,52.11,524245.0,43.8628,43.8796,43.8544,43.8796,524245.0
2019-12-11 10:50:00,52.1,52.12,52.1,52.11,89846.0,43.8712,43.8881,43.8712,43.8796,89846.0
2019-12-11 10:55:00,52.11,52.13,52.1,52.12,98267.0,43.8796,43.8965,43.8712,43.8881,98267.0
2019-12-11 11:00:00,52.12,52.12,52.09,52.11,281028.0,43.8881,43.8881,43.8628,43.8796,281028.0
2019-12-11 11:05:00,52.12,52.13,52.11,52.13,73421.0,43.8881,43.8965,43.8796,43.8965,73421.0
2019-12-11 11:10:00,52.13,52.13,52.11,52.12,69390.0,43.8965,43.8965,43.8796,43.8881,69390.0
2019-12-11 11:15:00,52.12,52.14,52.12,52.13,50906.0,43.8881,43.9049,43.8881,43.8965,50906.0
2019-12-11 11:20:00,52.13,52.15,52.12,52.14,89713.0,43.8965,43.9133,43.8881,43.9049,89713.0
2019-12-11 11:25:00,52.14,52.15,52.13,52.14,72194.0,43.9049,43.9133,43.8965,43.9049,72194.0
2019-12-11 11:30:00,52.14,52.15,52.13,52.14,36861.0,43.9049,43.9133,43.8965,43.9049,36861.0
2019-12-11 11:35:00,52.15,52.16,52.13,52.16,58121.0,43.9133,43.9217,43.8965,43.9217,58121.0
2019-12-11 11:40:00,52.16,52.17,52.15,52.16,41394.0,43.9217,43.9302,43.9133,43.9217,41394.0
2019-12-11 11:45:00,52.16,52.16,52.14,52.15,38078.0,43.9217,43.9217,43.9049,43.9133,38078.0
2019-12-11 11:50:00,52.15,52.15,52.13,52.13,50262.0,43.9133,43.9133,43.8965,43.8965,50262.0
2019-12-11 11:55:00,52.14,52.14,52.1,52.11,214631.0,43.9049,43.9049,43.8712,43.8796,214631.0
2019-12-11 12:00:00,52.1,52.12,52.09,52.11,236997.0,43.8712,43.8881,43.8628,43.8796,236997.0
2019-12-11 12:05:00,52.1,52.12,52.1,52.11,112204.0,43.8712,43.8881,43.8712,43.8796,112204.0
2019-12-11 12:10:00,52.12,52.14,52.11,52.12,74622.0,43.8881,43.9049,43.8796,43.8881,74622.0
2019-12-11 12:15:00,52.13,52.15,52.12,52.15,424740.0,43.8965,43.9133,43.8881,43.9133,424740.0
2019-12-11 12:20:00,52.14,52.15,52.14,52.14,30490.0,43.9049,43.9133,43.9049,43.9049,30490.0
2019-12-11 12:25:00,52.14,52.16,52.14,52.15,188626.0,43.9049,43.9217,43.9049,43.9133,188626.0
2019-12-11 12:30:00,52.15,52.17,52.15,52.16,89755.0,43.9133,43.9302,43.9133,43.9217,89755.0
2019-12-11 12:35:00,52.16,52.18,52.16,52.17,129941.0,43.9217,43.9386,43.9217,43.9302,129941.0
2019-12-11 12:40:00,52.16,52.18,52.16,52.18,165077.0,43.9217,43.9386,43.9217,43.9386,165077.0
2019-12-11 12:45:00,52.17,52.2,52.17,52.19,60468.0,43.9302,43.9554,43.9302,43.947,60468.0
2019-12-11 12:50:00,52.19,52.2,52.18,52.2,105610.0,43.947,43.9554,43.9386,43.9554,105610.0
2019-12-11 12:55:00,52.19,52.2,52.18,52.19,75487.0,43.947,43.9554,43.9386,43.947,75487.0
2019-12-11 13:00:00,52.2,52.2,52.18,52.19,95401.0,43.9554,43.9554,43.9386,43.947,95401.0
2019-12-11 13:05:00,52.19,52.2,52.18,52.2,237144.0,43.947,43.9554,43.9386,43.9554,237144.0
2019-12-11 13:10:00,52.2,52.21,52.2,52.21,143200.0,43.9554,43.9638,43.9554,43.9638,143200.0
2019-12-11 13:15:00,52.2,52.24,52.2,52.24,113090.0,43.9554,43.9891,43.9554,43.9891,113090.0
2019-12-11 13:20:00,52.23,52.24,52.22,52.23,55644.0,43.9807,43.9891,43.9723,43.9807,55644.0
2019-12-11 13:25:00,52.23,52.25,52.22,52.25,81301.0,43.9807,43.9975,43.9723,43.9975,81301.0
2019-12-11 13:30:00,52.25,52.25,52.24,52.25,227733.0,43.9975,43.9975,43.9891,43.9975,227733.0
2019-12-11 13:35:00,52.25,52.25,52.23,52.23,117486.0,43.9975,43.9975,43.9807,43.9807,117486.0
2019-12-11 13:40:00,52.23,52.25,52.23,52.24,120705.0,43.9807,43.9975,43.9807,43.9891,120705.0
2019-12-11 13:45:00,52.25,52.25,52.24,52.24,128701.0,43.9975,43.9975,43.9891,43.9891,128701.0
2019-12-11 13:50:00,52.25,52.26,52.24,52.26,194980.0,43.9975,44.0059,43.9891,44.0059,194980.0
2019-12-11 13:55:00,52.26,52.27,52.25,52.27,131454.0,44.0059,44.0144,43.9975,44.0144,131454.0
2019-12-11 14:00:00,52.28,52.3,52.22,52.29,340265.0,44.0228,44.0396,43.9723,44.0312,340265.0
2019-12-11 14:05:00,52.29,52.31,52.28,52.31,372676.0,44.0312,44.048,44.0228,44.048,372676.0
2019-12-11 14:10:00,52.3,52.35,52.3,52.34,164629.0,44.0396,44.0817,44.0396,44.0733,164629.0
2019-12-11 14:15:00,52.34,52.37,52.33,52.35,548351.0,44.0733,44.0986,44.0649,44.0817,548351.0
2019-12-11 14:20:00,52.36,52.37,52.35,52.36,130097.0,44.0901,44.0986,44.0817,44.0901,130097.0
2019-12-11 14:25:00,52.36,52.36,52.33,52.35,147140.0,44.0901,44.0901,44.0649,44.0817,147140.0
2019-12-11 14:30:00,52.35,52.36,52.33,52.34,114139.0,44.0817,44.0901,44.0649,44.0733,114139.0
2019-12-11 14:35:00,52.34,52.37,52.33,52.35,115106.0,44.0733,44.0986,44.0649,44.0817,115106.0
2019-12-11 14:40:00,52.35,52.4,52.32,52.39,279090.0,44.0817,44.1238,44.0565,44.1154,279090.0
2019-12-11 14:45:00,52.39,52.42,52.36,52.42,281453.0,44.1154,44.1407,44.0901,44.1407,281453.0
2019-12-11 14:50:00,52.42,52.46,52.4,52.45,103387.0,44.1407,44.1744,44.1238,44.1659,103387.0
2019-12-11 14:55:00,52.46,52.49,52.45,52.48,196330.0,44.1744,44.1996,44.1659,44.1912,196330.0
2019-12-11 15:00:00,52.49,52.5,52.44,52.46,235755.0,44.1996,44.208,44.1575,44.1744,235755.0
2019-12-11 15:05:00,52.46,52.48,52.46,52.48,87832.0,44.1744,44.1912,44.1744,44.1912,87832.0
2019-12-11 15:10:00,52.48,52.48,52.45,52.46,114661.0,44.1912,44.1912,44.1659,44.1744,114661.0
2019-12-11 15:15:00,52.46,52.47,52.44,52.46,156522.0,44.1744,44.1828,44.1575,44.1744,156522.0
2019-12-11 15:20:00,52.46,52.47,52.46,52.47,74725.0,44.1744,44.1828,44.1744,44.1828,74725.0
2019-12-11 15:25:00,52.47,52.49,52.46,52.48,86241.0,44.1828,44.1996,44.1744,44.1912,86241.0
2019-12-11 15:30:00,52.48,52.49,52.47,52.49,179524.0,44.1912,44.1996,44.1828,44.1996,179524.0
2019-12-11 15:35:00,52.49,52.5,52.47,52.48,239850.0,44.1996,44.208,44.1828,44.1912,239850.0
2019-12-11 15:40:00,52.48,52.48,52.45,52.46,276677.0,44.1912,44.1912,44.1659,44.1744,276677.0
2019-12-11 15:45:00,52.46,52.46,52.4,52.42,284855.0,44.1744,44.1744,44.1238,44.1407,284855.0
2019-12-11 15:50:00,52.41,52.46,52.41,52.46,773093.0,44.1322,44.1744,44.1322,44.1744,773093.0
2019-12-11 15:55:00,52.45,52.46,52.43,52.43,453834.0,44.1659,44.1744,44.1491,44.1491,453834.0
2019-12-12 09:30:00,52.59,52.62,52.56,52.6,220567.0,44.2838,44.3091,44.2586,44.2922,220567.0
2019-12-12 09:35:00,52.61,52.88,52.58,52.86,630603.0,44.3007,44.528,44.2754,44.5112,630603.0
2019-12-12 09:40:00,52.86,52.91,52.85,52.88,287279.0,44.5112,44.5533,44.5028,44.528,287279.0
2019-12-12 09:45:00,52.89,52.91,52.85,52.87,316546.0,44.5364,44.5533,44.5028,44.5196,316546.0
2019-12-12 09:50:00,52.87,52.93,52.86,52.91,257954.0,44.5196,44.5701,44.5112,44.5533,257954.0
2019-12-12 09:55:00,52.91,52.97,52.9,52.96,592214.0,44.5533,44.6038,44.5449,44.5954,592214.0
2019-12-12 10:00:00,52.97,53.23,52.97,53.15,897355.0,44.6038,44.8227,44.6038,44.7554,897355.0
2019-12-12 10:05:00,53.15,53.25,53.13,53.23,522966.0,44.7554,44.8396,44.7385,44.8227,522966.0
2019-12-12 10:10:00,53.23,53.33,53.22,53.28,838527.0,44.8227,44.9069,44.8143,44.8648,838527.0
2019-12-12 10:15:00,53.27,53.27,53.22,53.27,192339.0,44.8564,44.8564,44.8143,44.8564,192339.0
2019-12-12 10:20:00,53.26,53.31,53.26,53.28,286851.0,44.848,44.8901,44.848,44.8648,286851.0
2019-12-12 10:25:00,53.28,53.29,53.25,53.28,378529.0,44.8648,44.8733,44.8396,44.8648,378529.0
2019-12-12 10:30:00,53.28,53.28,53.2,53.22,369015.0,44.8648,44.8648,44.7975,44.8143,369015.0
2019-12-12 10:35:00,53.21,53.23,53.17,53.18,177494.0,44.8059,44.8227,44.7722,44.7806,177494.0
2019-12-12 10:40:00,53.18,53.18,53.11,53.11,137265.0,44.7806,44.7806,44.7217,44.7217,137265.0
2019-12-12 10:45:00,53.11,53.12,53.08,53.11,177220.0,44.7217,44.7301,44.6964,44.7217,177220.0
2019-12-12 10:50:00,53.11,53.17,53.1,53.16,103466.0,44.7217,44.7722,44.7133,44.7638,103466.0
2019-12-12 10:55:00,53.16,53.18,53.15,53.16,62938.0,44.7638,44.7806,44.7554,44.7638,62938.0
2019-12-12 11:00:00,53.16,53.17,53.13,53.14,154053.0,44.7638,44.7722,44.7385,44.747,154053.0
2019-12-12 11:05:00,53.13,53.16,53.13,53.13,193334.0,44.7385,44.7638,44.7385,44.7385,193334.0
2019-12-12 11:10:00,53.13,53.13,53.07,53.08,210606.0,44.7385,44.7385,44.688,44.6964,210606.0
2019-12-12 11:15:00,53.08,53.09,53.06,53.07,99267.0,44.6964,44.7048,44.6796,44.688,99267.0
2019-12-12 11:20:00,53.07,53.08,53.04,53.05,269417.0,44.688,44.6964,44.6627,44.6712,269417.0
2019-12-12 11:25:00,53.05,53.07,53.03,53.06,531648.0,44.6712,44.688,44.6543,44.6796,531648.0
2019-12-12 11:30:00,53.06,53.11,53.05,53.06,450073.0,44.6796,44.7217,44.6712,44.6796,450073.0
2019-12-12 11:35:00,53.06,53.1,53.05,53.07,59822.0,44.6796,44.7133,44.6712,44.688,59822.0
2019-12-12 11:40:00,53.07,53.07,53.04,53.05,136437.0,44.688,44.688,44.6627,44.6712,136437.0
2019-12-12 11:45:00,53.05,53.1,53.03,53.07,161485.0,44.6712,44.7133,44.6543,44.688,161485.0
2019-12-12 11:50:00,53.05,53.09,53.03,53.03,170106.0,44.6712,44.7048,44.6543,44.6543,170106.0
2019-12-12 11:55:00,53.02,53.02,52.92,53.01,512017.0,44.6459,44.6459,44.5617,44.6375,512017.0
2019-12-12 12:00:00,53.0,53.01,52.95,52.95,179223.0,44.6291,44.6375,44.587,44.587,179223.0
2019-12-12 12:05:00,52.96,53.02,52.95,53.01,47191.0,44.5954,44.6459,44.587,44.6375,47191.0
2019-12-12 12:10:00,53.02,53.03,52.98,52.99,46285.0,44.6459,44.6543,44.6122,44.6206,46285.0
2019-12-12 12:15:00,53.0,53.04,52.96,52.98,49694.0,44.6291,44.6627,44.5954,44.6122,49694.0
2019-12-12 12:20:00,52.98,52.99,52.9,52.92,88494.0,44.6122,44.6206,44.5449,44.5617,88494.0
2019-12-12 12:25:00,52.93,52.95,52.91,52.95,89041.0,44.5701,44.587,44.5533,44.587,89041.0
2019-12-12 12:30:00,52.94,53.05,52.93,53.03,246098.0,44.5785,44.6712,44.5701,44.6543,246098.0
2019-12-12 12:35:00,53.03,53.08,53.02,53.08,119651.0,44.6543,44.6964,44.6459,44.6964,119651.0
2019-12-12 12:40:00,53.08,53.11,53.06,53.1,47932.0,44.6964,44.7217,44.6796,44.7133,47932.0
2019-12-12 12:45:00,53.11,53.13,53.1,53.12,65715.0,44.7217,44.7385,44.7133,44.7301,65715.0
2019-12-12 12:50:00,53.13,53.15,53.1,53.11,83352.0,44.7385,44.7554,44.7133,44.7217,83352.0
2019-12-12 12:55:00,53.11,53.13,53.07,53.07,586066.0,44.7217,44.7385,44.688,44.688,586066.0
2019-12-12 13:00:00,53.07,53.11,53.06,53.1,385520.0,44.688,44.7217,44.6796,44.7133,385520.0
2019-12-12 13:05:00,53.11,53.13,53.08,53.09,101100.0,44.7217,44.7385,44.6964,44.7048,101100.0
2019-12-12 13:10:00,53.1,53.12,53.09,53.11,138381.0,44.7133,44.7301,44.7048,44.7217,138381.0
2019-12-12 13:15:00,53.12,53.14,53.11,53.13,43735.0,44.7301,44.747,44.7217,44.7385,43735.0
2019-12-12 13:20:00,53.13,53.14,53.11,53.13,40472.0,44.7385,44.747,44.7217,44.7385,40472.0
2019-12-12 13:25:00,53.13,53.13,53.1,53.11,37257.0,44.7385,44.7385,44.7133,44.7217,37257.0
2019-12-12 13:30:00,53.11,53.13,53.09,53.1,32928.0,44.7217,44.7385,44.7048,44.7133,32928.0
2019-12-12 13:35:00,53.11,53.11,53.07,53.08,46998.0,44.7217,44.7217,44.688,44.6964,46998.0
2019-12-12 13:40:00,53.09,53.12,53.08,53.11,67722.0,44.7048,44.7301,44.6964,44.7217,67722.0
2019-12-12 13:45:00,53.1,53.11,53.08,53.09,14954.0,44.7133,44.7217,44.6964,44.7048,14954.0
2019-12-12 13:50:00,53.09,53.09,53.08,53.09,17471.0,44.7048,44.7048,44.6964,44.7048,17471.0
2019-12-12 13:55:00,53.08,53.12,53.08,53.12,46405.0,44.6964,44.7301,44.6964,44.7301,46405.0
2019-12-12 14:00:00,53.11,53.12,53.09,53.1,46417.0,44.7217,44.7301,44.7048,44.7133,46417.0
2019-12-12 14:05:00,53.1,53.13,53.09,53.12,44154.0,44.7133,44.7385,44.7048,44.7301,44154.0
2019-12-12 14:10:00,53.13,53.14,53.06,53.1,196680.0,44.7385,44.747,44.6796,44.7133,196680.0
2019-12-12 14:15:00,53.1,53.13,53.1,53.1,59018.0,44.7133,44.7385,44.7133,44.7133,59018.0
2019-12-12 14:20:00,53.11,53.12,53.09,53.1,67605.0,44.7217,44.7301,44.7048,44.7133,67605.0
2019-12-12 14:25:00,53.1,53.13,53.08,53.11,137288.0,44.7133,44.7385,44.6964,44.7217,137288.0
2019-12-12 14:30:00,53.11,53.39,53.1,53.34,1152760.0,44.7217,44.9575,44.7133,44.9154,1152760.0
2019-12-12 14:35:00,53.32,53.32,53.23,53.24,134824.0,44.8985,44.8985,44.8227,44.8312,134824.0
2019-12-12 14:40:00,53.24,53.26,53.23,53.24,111539.0,44.8312,44.848,44.8227,44.8312,111539.0
2019-12-12 14:45:00,53.24,53.26,53.21,53.22,93008.0,44.8312,44.848,44.8059,44.8143,93008.0
2019-12-12 14:50:00,53.22,53.25,53.2,53.25,124730.0,44.8143,44.8396,44.7975,44.8396,124730.0
2019-12-12 14:55:00,53.25,53.28,53.22,53.24,48201.0,44.8396,44.8648,44.8143,44.8312,48201.0
2019-12-12 15:00:00,53.25,53.27,53.22,53.26,72078.0,44.8396,44.8564,44.8143,44.848,72078.0
2019-12-12 15:05:00,53.27,53.31,53.26,53.29,73818.0,44.8564,44.8901,44.848,44.8733,73818.0
2019-12-12 15:10:00,53.29,53.3,53.25,53.26,52556.0,44.8733,44.8817,44.8396,44.848,52556.0
2019-12-12 15:15:00,53.26,53.32,53.25,53.31,63045.0,44.848,44.8985,44.8396,44.8901,63045.0
2019-12-12 15:20:00,53.32,53.33,53.3,53.33,216334.0,44.8985,44.9069,44.8817,44.9069,216334.0
2019-12-12 15:25:00,53.33,53.37,53.32,53.36,117025.0,44.9069,44.9406,44.8985,44.9322,117025.0
2019-12-12 15:30:00,53.37,53.37,53.35,53.37,96063.0,44.9406,44.9406,44.9238,44.9406,96063.0
2019-12-12 15:35:00,53.36,53.39,53.34,53.38,104957.0,44.9322,44.9575,44.9154,44.949,104957.0
2019-12-12 15:40:00,53.38,53.39,53.36,53.38,108937.0,44.949,44.9575,44.9322,44.949,108937.0
2019-12-12 15:45:00,53.38,53.4,53.36,53.4,167428.0,44.949,44.9659,44.9322,44.9659,167428.0
2019-12-12 15:50:00,53.4,53.4,53.37,53.4,205226.0,44.9659,44.9659,44.9406,44.9659,205226.0
2019-12-12 15:55:00,53.39,53.4,53.32,53.33,554793.0,44.9575,44.9659,44.8985,44.9069,554793.0
2019-12-13 09:30:00,53.43,53.48,53.31,53.31,483497.0,44.9911,45.0333,44.8901,44.8901,483497.0
2019-12-13 09:35:00,53.32,53.4,53.31,53.39,256405.0,44.8985,44.9659,44.8901,44.9575,256405.0
2019-12-13 09:40:00,53.4,53.43,53.35,53.42,78957.0,44.9659,44.9911,44.9238,44.9827,78957.0
2019-12-13 09:45:00,53.42,53.46,53.41,53.44,384331.0,44.9827,45.0164,44.9743,44.9996,384331.0
2019-12-13 09:50:00,53.43,53.5,53.42,53.49,113682.0,44.9911,45.0501,44.9827,45.0417,113682.0
2019-12-13 09:55:00,53.48,53.49,53.46,53.48,166865.0,45.0333,45.0417,45.0164,45.0333,166865.0
2019-12-13 10:00:00,53.48,53.77,53.42,53.76,1040768.0,45.0333,45.2774,44.9827,45.269,1040768.0
2019-12-13 10:05:00,53.77,53.81,53.67,53.74,342696.0,45.2774,45.3111,45.1932,45.2522,342696.0
2019-12-13 10:10:00,53.74,53.79,53.58,53.59,443564.0,45.2522,45.2943,45.1175,45.1259,443564.0
2019-12-13 10:15:00,53.6,53.69,53.56,53.66,199642.0,45.1343,45.2101,45.1006,45.1848,199642.0
2019-12-13 10:20:00,53.66,53.68,53.61,53.65,83181.0,45.1848,45.2017,45.1427,45.1764,83181.0
2019-12-13 10:25:00,53.65,53.72,53.51,53.53,783797.0,45.1764,45.2353,45.0585,45.0754,783797.0
2019-12-13 10:30:00,53.53,53.54,53.41,53.48,393514.0,45.0754,45.0838,44.9743,45.0333,393514.0
2019-12-13 10:35:00,53.48,53.48,53.32,53.36,247012.0,45.0333,45.0333,44.8985,44.9322,247012.0
2019-12-13 10:40:00,53.36,53.46,53.36,53.42,119096.0,44.9322,45.0164,44.9322,44.9827,119096.0
2019-12-13 10:45:00,53.41,53.49,53.36,53.39,215888.0,44.9743,45.0417,44.9322,44.9575,215888.0
2019-12-13 10:50:00,53.4,53.4,53.29,53.29,147769.0,44.9659,44.9659,44.8733,44.8733,147769.0
2019-12-13 10:55:00,53.3,53.32,53.27,53.28,152999.0,44.8817,44.8985,44.8564,44.8648,152999.0
2019-12-13 11:00:00,53.28,53.33,53.27,53.32,147162.0,44.8648,44.9069,44.8564,44.8985,147162.0
2019-12-13 11:05:00,53.32,53.35,53.31,53.35,211952.0,44.8985,44.9238,44.8901,44.9238,211952.0
2019-12-13 11:10:00,53.36,53.38,53.29,53.3,119804.0,44.9322,44.949,44.8733,44.8817,119804.0
2019-12-13 11:15:00,53.29,53.3,53.22,53.23,725434.0,44.8733,44.8817,44.8143,44.8227,725434.0
2019-12-13 11:20:00,53.23,53.24,53.2,53.21,419415.0,44.8227,44.8312,44.7975,44.8059,419415.0
2019-12-13 11:25:00,53.21,53.21,53.15,53.19,174135.0,44.8059,44.8059,44.7554,44.7891,174135.0
2019-12-13 11:30:00,53.18,53.22,53.17,53.21,637805.0,44.7806,44.8143,44.7722,44.8059,637805.0
2019-12-13 11:35:00,53.21,53.26,53.2,53.25,788161.0,44.8059,44.848,44.7975,44.8396,788161.0
2019-12-13 11:40:00,53.25,53.28,53.22,53.24,793730.0,44.8396,44.8648,44.8143,44.8312,793730.0
2019-12-13 11:45:00,53.24,53.3,53.24,53.28,676039.0,44.8312,44.8817,44.8312,44.8648,676039.0
2019-12-13 11:50:00,53.28,53.33,53.28,53.31,726420.0,44.8648,44.9069,44.8648,44.8901,726420.0
2019-12-13 11:55:00,53.32,53.36,53.31,53.35,250895.0,44.8985,44.9322,44.8901,44.9238,250895.0
2019-12-13 12:00:00,53.36,53.38,53.35,53.37,153185.0,44.9322,44.949,44.9238,44.9406,153185.0
2019-12-13 12:05:00,53.37,53.38,53.36,53.38,68602.0,44.9406,44.949,44.9322,44.949,68602.0
2019-12-13 12:10:00,53.38,53.4,53.36,53.37,41979.0,44.949,44.9659,44.9322,44.9406,41979.0
2019-12-13 12:15:00,53.38,53.38,53.36,53.38,44959.0,44.949,44.949,44.9322,44.949,44959.0
2019-12-13 12:20:00,53.39,53.39,53.35,53.39,382996.0,44.9575,44.9575,44.9238,44.9575,382996.0
2019-12-13 12:25:00,53.39,53.4,53.35,53.36,85894.0,44.9575,44.9659,44.9238,44.9322,85894.0
2019-12-13 12:30:00,53.36,53.36,53.35,53.36,13690.0,44.9322,44.9322,44.9238,44.9322,13690.0
2019-12-13 12:35:00,53.35,53.37,53.35,53.36,36756.0,44.9238,44.9406,44.9238,44.9322,36756.0
2019-12-13 12:40:00,53.37,53.39,53.36,53.37,124239.0,44.9406,44.9575,44.9322,44.9406,124239.0
2019-12-13 12:45:00,53.37,53.37,53.35,53.36,52025.0,44.9406,44.9406,44.9238,44.9322,52025.0
2019-12-13 12:50:00,53.36,53.39,53.36,53.37,312720.0,44.9322,44.9575,44.9322,44.9406,312720.0
2019-12-13 12:55:00,53.37,53.41,53.36,53.41,84975.0,44.9406,44.9743,44.9322,44.9743,84975.0
2019-12-13 13:00:00,53.41,53.43,53.4,53.42,80356.0,44.9743,44.9911,44.9659,44.9827,80356.0
2019-12-13 13:05:00,53.42,53.44,53.42,53.42,39813.0,44.9827,44.9996,44.9827,44.9827,39813.0
2019-12-13 13:10:00,53.43,53.43,53.4,53.41,48847.0,44.9911,44.9911,44.9659,44.9743,48847.0
2019-12-13 13:15:00,53.41,53.41,53.37,53.38,42973.0,44.9743,44.9743,44.9406,44.949,42973.0
2019-12-13 13:20:00,53.38,53.4,53.37,53.39,515693.0,44.949,44.9659,44.9406,44.9575,515693.0
2019-12-13 13:25:00,53.39,53.39,53.35,53.35,50250.0,44.9575,44.9575,44.9238,44.9238,50250.0
2019-12-13 13:30:00,53.35,53.36,53.34,53.35,88566.0,44.9238,44.9322,44.9154,44.9238,88566.0
2019-12-13 13:35:00,53.36,53.37,53.35,53.36,44175.0,44.9322,44.9406,44.9238,44.9322,44175.0
2019-12-13 13:40:00,53.37,53.37,53.35,53.36,43495.0,44.9406,44.9406,44.9238,44.9322,43495.0
2019-12-13 13:45:00,53.35,53.36,53.31,53.34,97830.0,44.9238,44.9322,44.8901,44.9154,97830.0
2019-12-13 13:50:00,53.35,53.38,53.34,53.36,514256.0,44.9238,44.949,44.9154,44.9322,514256.0
2019-12-13 13:55:00,53.36,53.37,53.34,53.37,144659.0,44.9322,44.9406,44.9154,44.9406,144659.0
2019-12-13 14:00:00,53.37,53.38,53.35,53.37,40225.0,44.9406,44.949,44.9238,44.9406,40225.0
2019-12-13 14:05:00,53.37,53.39,53.36,53.38,27363.0,44.9406,44.9575,44.9322,44.949,27363.0
2019-12-13 14:10:00,53.38,53.39,53.37,53.38,35297.0,44.949,44.9575,44.9406,44.949,35297.0
2019-12-13 14:15:00,53.39,53.39,53.37,53.38,71235.0,44.9575,44.9575,44.9406,44.949,71235.0
2019-12-13 14:20:00,53.38,53.41,53.37,53.4,342844.0,44.949,44.9743,44.9406,44.9659,342844.0
2019-12-13 14:25:00,53.39,53.41,53.39,53.4,52711.0,44.9575,44.9743,44.9575,44.9659,52711.0
2019-12-13 14:30:00,53.39,53.4,53.38,53.39,93113.0,44.9575,44.9659,44.949,44.9575,93113.0
2019-12-13 14:35:00,53.39,53.39,53.32,53.33,131948.0,44.9575,44.9575,44.8985,44.9069,131948.0
2019-12-13 14:40:00,53.32,53.33,53.3,53.32,63357.0,44.8985,44.9069,44.8817,44.8985,63357.0
2019-12-13 14:45:00,53.33,53.33,53.31,53.32,43381.0,44.9069,44.9069,44.8901,44.8985,43381.0
2019-12-13 14:50:00,53.32,53.37,53.31,53.37,388960.0,44.8985,44.9406,44.8901,44.9406,388960.0
2019-12-13 14:55:00,53.37,53.37,53.35,53.36,81843.0,44.9406,44.9406,44.9238,44.9322,81843.0
2019-12-13 15:00:00,53.35,53.39,53.35,53.38,92633.0,44.9238,44.9575,44.9238,44.949,92633.0
2019-12-13 15:05:00,53.39,53.39,53.35,53.35,130677.0,44.9575,44.9575,44.9238,44.9238,130677.0
2019-12-13 15:10:00,53.36,53.37,53.35,53.35,109832.0,44.9322,44.9406,44.9238,44.9238,109832.0
2019-12-13 15:15:00,53.35,53.36,53.34,53.35,117271.0,44.9238,44.9322,44.9154,44.9238,117271.0
2019-12-13 15:20:00,53.35,53.36,53.34,53.35,592736.0,44.9238,44.9322,44.9154,44.9238,592736.0
2019-12-13 15:25:00,53.35,53.35,53.32,53.34,119351.0,44.9238,44.9238,44.8985,44.9154,119351.0
2019-12-13 15:30:00,53.34,53.35,53.33,53.34,172863.0,44.9154,44.9238,44.9069,44.9154,172863.0
2019-12-13 15:35:00,53.34,53.34,53.32,53.33,124159.0,44.9154,44.9154,44.8985,44.9069,124159.0
2019-12-13 15:40:00,53.33,53.33,53.32,53.33,103678.0,44.9069,44.9069,44.8985,44.9069,103678.0
2019-12-13 15:45:00,53.33,53.34,53.32,53.34,140938.0,44.9069,44.9154,44.8985,44.9154,140938.0
2019-12-13 15:50:00,53.33,53.38,53.33,53.36,750077.0,44.9069,44.949,44.9069,44.9322,750077.0
2019-12-13 15:55:00,53.36,53.36,53.31,53.32,536196.0,44.9322,44.9322,44.8901,44.8985,536196.0
2019-12-16 09:30:00,52.59,52.61,52.56,52.59,166264.0,45.2964,45.3137,45.2706,45.2964,166264.0
2019-12-16 09:35:00,52.59,52.59,52.53,52.54,178829.0,45.2964,45.2964,45.2448,45.2534,178829.0
2019-12-16 09:40:00,52.54,52.58,52.53,52.56,137703.0,45.2534,45.2878,45.2448,45.2706,137703.0
2019-12-16 09:45:00,52.56,52.62,52.54,52.59,341826.0,45.2706,45.3223,45.2534,45.2964,341826.0
2019-12-16 09:50:00,52.59,52.64,52.58,52.6,309652.0,45.2964,45.3395,45.2878,45.3051,309652.0
2019-12-16 09:55:00,52.6,52.62,52.58,52.59,188130.0,45.3051,45.3223,45.2878,45.2964,188130.0
2019-12-16 10:00:00,52.59,52.63,52.58,52.63,189147.0,45.2964,45.3309,45.2878,45.3309,189147.0
2019-12-16 10:05:00,52.63,52.64,52.61,52.63,150947.0,45.3309,45.3395,45.3137,45.3309,150947.0
2019-12-16 10:10:00,52.63,52.64,52.62,52.64,82206.0,45.3309,45.3395,45.3223,45.3395,82206.0
2019-12-16 10:15:00,52.64,52.66,52.61,52.66,636658.0,45.3395,45.3567,45.3137,45.3567,636658.0
2019-12-16 10:20:00,52.66,52.68,52.64,52.66,230790.0,45.3567,45.374,45.3395,45.3567,230790.0
2019-12-16 10:25:00,52.67,52.67,52.64,52.64,220517.0,45.3653,45.3653,45.3395,45.3395,220517.0
2019-12-16 10:30:00,52.65,52.66,52.64,52.65,221155.0,45.3481,45.3567,45.3395,45.3481,221155.0
2019-12-16 10:35:00,52.65,52.66,52.63,52.66,203394.0,45.3481,45.3567,45.3309,45.3567,203394.0
2019-12-16 10:40:00,52.66,52.69,52.65,52.68,262250.0,45.3567,45.3826,45.3481,45.374,262250.0
2019-12-16 10:45:00,52.68,52.69,52.66,52.67,94347.0,45.374,45.3826,45.3567,45.3653,94347.0
2019-12-16 10:50:00,52.67,52.67,52.65,52.66,58284.0,45.3653,45.3653,45.3481,45.3567,58284.0
2019-12-16 10:55:00,52.66,52.67,52.63,52.64,52857.0,45.3567,45.3653,45.3309,45.3395,52857.0
2019-12-16 11:00:00,52.64,52.65,52.63,52.65,68754.0,45.3395,45.3481,45.3309,45.3481,68754.0
2019-12-16 11:05:00,52.64,52.68,52.63,52.66,164865.0,45.3395,45.374,45.3309,45.3567,164865.0
2019-12-16 11:10:00,52.66,52.68,52.66,52.68,97702.0,45.3567,45.374,45.3567,45.374,97702.0
2019-12-16 11:15:00,52.68,52.68,52.66,52.67,67806.0,45.374,45.374,45.3567,45.3653,67806.0
2019-12-16 11:20:00,52.67,52.68,52.66,52.66,60468.0,45.3653,45.374,45.3567,45.3567,60468.0
2019-12-16 11:25:00,52.66,52.68,52.65,52.66,62387.0,45.3567,45.374,45.3481,45.3567,62387.0
2019-12-16 11:30:00,52.66,52.67,52.66,52.66,16385.0,45.3567,45.3653,45.3567,45.3567,16385.0
2019-12-16 11:35:00,52.66,52.67,52.65,52.66,106957.0,45.3567,45.3653,45.3481,45.3567,106957.0
2019-12-16 11:40:00,52.66,52.67,52.65,52.66,37521.0,45.3567,45.3653,45.3481,45.3567,37521.0
2019-12-16 11:45:00,52.66,52.66,52.64,52.65,29375.0,45.3567,45.3567,45.3395,45.3481,29375.0
2019-12-16 11:50:00,52.65,52.67,52.64,52.66,64828.0,45.3481,45.3653,45.3395,45.3567,64828.0
2019-12-16 11:55:00,52.66,52.67,52.65,52.66,28382.0,45.3567,45.3653,45.3481,45.3567,28382.0
2019-12-16 12:00:00,52.65,52.67,52.65,52.66,40975.0,45.3481,45.3653,45.3481,45.3567,40975.0
2019-12-16 12:05:00,52.67,52.68,52.66,52.68,29644.0,45.3653,45.374,45.3567,45.374,29644.0
2019-12-16 12:10:00,52.68,52.69,52.67,52.69,18016.0,45.374,45.3826,45.3653,45.3826,18016.0
2019-12-16 12:15:00,52.69,52.69,52.68,52.69,13019.0,45.3826,45.3826,45.374,45.3826,13019.0
2019-12-16 12:20:00,52.69,52.69,52.68,52.68,63375.0,45.3826,45.3826,45.374,45.374,63375.0
2019-12-16 12:25:00,52.69,52.69,52.68,52.68,11873.0,45.3826,45.3826,45.374,45.374,11873.0
2019-12-16 12:30:00,52.69,52.69,52.68,52.69,71498.0,45.3826,45.3826,45.374,45.3826,71498.0
2019-12-16 12:35:00,52.68,52.71,52.68,52.7,110105.0,45.374,45.3998,45.374,45.3912,110105.0
2019-12-16 12:40:00,52.7,52.71,52.68,52.68,37138.0,45.3912,45.3998,45.374,45.374,37138.0
2019-12-16 12:45:00,52.68,52.69,52.66,52.67,143199.0,45.374,45.3826,45.3567,45.3653,143199.0
2019-12-16 12:50:00,52.66,52.68,52.66,52.67,61869.0,45.3567,45.374,45.3567,45.3653,61869.0
2019-12-16 12:55:00,52.67,52.68,52.65,52.65,152043.0,45.3653,45.374,45.3481,45.3481,152043.0
2019-12-16 13:00:00,52.65,52.67,52.65,52.66,74620.0,45.3481,45.3653,45.3481,45.3567,74620.0
2019-12-16 13:05:00,52.67,52.67,52.66,52.66,17241.0,45.3653,45.3653,45.3567,45.3567,17241.0
2019-12-16 13:10:00,52.66,52.67,52.65,52.65,49901.0,45.3567,45.3653,45.3481,45.3481,49901.0
2019-12-16 13:15:00,52.65,52.66,52.65,52.66,36138.0,45.3481,45.3567,45.3481,45.3567,36138.0
2019-12-16 13:20:00,52.65,52.66,52.64,52.66,68984.0,45.3481,45.3567,45.3395,45.3567,68984.0
2019-12-16 13:25:00,52.66,52.66,52.65,52.66,86442.0,45.3567,45.3567,45.3481,45.3567,86442.0
2019-12-16 13:30:00,52.66,52.67,52.64,52.65,45467.0,45.3567,45.3653,45.3395,45.3481,45467.0
2019-12-16 13:35:00,52.65,52.65,52.64,52.65,32715.0,45.3481,45.3481,45.3395,45.3481,32715.0
2019-12-16 13:40:00,52.65,52.67,52.63,52.66,150397.0,45.3481,45.3653,45.3309,45.3567,150397.0
2019-12-16 13:45:00,52.67,52.67,52.66,52.67,20326.0,45.3653,45.3653,45.3567,45.3653,20326.0
2019-12-16 13:50:00,52.67,52.68,52.66,52.68,96204.0,45.3653,45.374,45.3567,45.374,96204.0
2019-12-16 13:55:00,52.67,52.68,52.66,52.68,45612.0,45.3653,45.374,45.3567,45.374,45612.0
2019-12-16 14:00:00,52.68,52.68,52.66,52.66,107383.0,45.374,45.374,45.3567,45.3567,107383.0
2019-12-16 14:05:00,52.66,52.67,52.64,52.65,54136.0,45.3567,45.3653,45.3395,45.3481,54136.0
2019-12-16 14:10:00,52.64,52.65,52.63,52.64,43571.0,45.3395,45.3481,45.3309,45.3395,43571.0
2019-12-16 14:15:00,52.63,52.64,52.63,52.64,43500.0,45.3309,45.3395,45.3309,45.3395,43500.0
2019-12-16 14:20:00,52.64,52.64,52.62,52.64,116404.0,45.3395,45.3395,45.3223,45.3395,116404.0
2019-12-16 14:25:00,52.64,52.64,52.62,52.63,70348.0,45.3395,45.3395,45.3223,45.3309,70348.0
2019-12-16 14:30:00,52.62,52.63,52.62,52.62,32987.0,45.3223,45.3309,45.3223,45.3223,32987.0
2019-12-16 14:35:00,52.62,52.63,52.62,52.63,117753.0,45.3223,45.3309,45.3223,45.3309,117753.0
2019-12-16 14:40:00,52.62,52.63,52.62,52.62,53230.0,45.3223,45.3309,45.3223,45.3223,53230.0
2019-12-16 14:45:00,52.62,52.63,52.61,52.63,68067.0,45.3223,45.3309,45.3137,45.3309,68067.0
2019-12-16 14:50:00,52.62,52.63,52.61,52.62,62009.0,45.3223,45.3309,45.3137,45.3223,62009.0
2019-12-16 14:55:00,52.62,52.62,52.61,52.62,49692.0,45.3223,45.3223,45.3137,45.3223,49692.0
2019-12-16 15:00:00,52.62,52.62,52.61,52.62,59698.0,45.3223,45.3223,45.3137,45.3223,59698.0
2019-12-16 15:05:00,52.61,52.62,52.61,52.61,21690.0,45.3137,45.3223,45.3137,45.3137,21690.0
2019-12-16 15:10:00,52.62,52.62,52.6,52.62,170111.0,45.3223,45.3223,45.3051,45.3223,170111.0
2019-12-16 15:15:00,52.62,52.62,52.6,52.61,163573.0,45.3223,45.3223,45.3051,45.3137,163573.0
2019-12-16 15:20:00,52.61,52.61,52.59,52.6,214227.0,45.3137,45.3137,45.2964,45.3051,214227.0
2019-12-16 15:25:00,52.59,52.6,52.58,52.58,357066.0,45.2964,45.3051,45.2878,45.2878,357066.0
2019-12-16 15:30:00,52.58,52.59,52.56,52.59,165058.0,45.2878,45.2964,45.2706,45.2964,165058.0
2019-12-16 15:35:00,52.59,52.59,52.58,52.59,137583.0,45.2964,45.2964,45.2878,45.2964,137583.0
2019-12-16 15:40:00,52.59,52.59,52.57,52.57,113962.0,45.2964,45.2964,45.2792,45.2792,113962.0
2019-12-16 15:45:00,52.57,52.57,52.54,52.55,101326.0,45.2792,45.2792,45.2534,45.262,101326.0
2019-12-16 15:50:00,52.55,52.57,52.54,52.54,276577.0,45.262,45.2792,45.2534,45.2534,276577.0
2019-12-16 15:55:00,52.54,52.55,52.51,52.54,430968.0,45.2534,45.262,45.2275,45.2534,430968.0
2019-12-17 09:30:00,52.94,52.94,52.86,52.88,522133.0,45.5979,45.5979,45.529,45.5462,522133.0
2019-12-17 09:35:00,52.88,52.95,52.87,52.92,139344.0,45.5462,45.6065,45.5376,45.5807,139344.0
2019-12-17 09:40:00,52.92,52.92,52.87,52.88,144747.0,45.5807,45.5807,45.5376,45.5462,144747.0
2019-12-17 09:45:00,52.88,52.89,52.84,52.85,483948.0,45.5462,45.5548,45.5118,45.5204,483948.0
2019-12-17 09:50:00,52.85,52.87,52.85,52.87,39345.0,45.5204,45.5376,45.5204,45.5376,39345.0
2019-12-17 09:55:00,52.87,52.88,52.85,52.88,178489.0,45.5376,45.5462,45.5204,45.5462,178489.0
2019-12-17 10:00:00,52.87,52.9,52.86,52.89,358065.0,45.5376,45.5634,45.529,45.5548,358065.0
2019-12-17 10:05:00,52.89,52.91,52.87,52.91,142750.0,45.5548,45.5721,45.5376,45.5721,142750.0
2019-12-17 10:10:00,52.91,52.93,52.9,52.92,85575.0,45.5721,45.5893,45.5634,45.5807,85575.0
2019-12-17 10:15:00,52.92,52.94,52.89,52.93,198739.0,45.5807,45.5979,45.5548,45.5893,198739.0
2019-12-17 10:20:00,52.93,52.93,52.9,52.92,43150.0,45.5893,45.5893,45.5634,45.5807,43150.0
2019-12-17 10:25:00,52.93,52.93,52.91,52.91,55864.0,45.5893,45.5893,45.5721,45.5721,55864.0
2019-12-17 10:30:00,52.91,52.93,52.9,52.93,56438.0,45.5721,45.5893,45.5634,45.5893,56438.0
2019-12-17 10:35:00,52.93,52.94,52.92,52.93,49669.0,45.5893,45.5979,45.5807,45.5893,49669.0
2019-12-17 10:40:00,52.93,52.94,52.92,52.93,120074.0,45.5893,45.5979,45.5807,45.5893,120074.0
2019-12-17 10:45:00,52.93,52.95,52.92,52.94,63673.0,45.5893,45.6065,45.5807,45.5979,63673.0
2019-12-17 10:50:00,52.95,52.95,52.92,52.94,98451.0,45.6065,45.6065,45.5807,45.5979,98451.0
2019-12-17 10:55:00,52.94,52.96,52.92,52.94,243502.0,45.5979,45.6151,45.5807,45.5979,243502.0
2019-12-17 11:00:00,52.94,52.97,52.94,52.95,169672.0,45.5979,45.6237,45.5979,45.6065,169672.0
2019-12-17 11:05:00,52.95,52.95,52.93,52.94,86987.0,45.6065,45.6065,45.5893,45.5979,86987.0
2019-12-17 11:10:00,52.93,52.94,52.92,52.93,108694.0,45.5893,45.5979,45.5807,45.5893,108694.0
2019-12-17 11:15:00,52.94,52.96,52.93,52.96,277037.0,45.5979,45.6151,45.5893,45.6151,277037.0
2019-12-17 11:20:00,52.96,52.96,52.94,52.95,262698.0,45.6151,45.6151,45.5979,45.6065,262698.0
2019-12-17 11:25:00,52.95,52.95,52.94,52.94,96203.0,45.6065,45.6065,45.5979,45.5979,96203.0
2019-12-17 11:30:00,52.94,52.95,52.93,52.94,187598.0,45.5979,45.6065,45.5893,45.5979,187598.0
2019-12-17 11:35:00,52.94,52.96,52.94,52.96,114045.0,45.5979,45.6151,45.5979,45.6151,114045.0
2019-12-17 11:40:00,52.95,52.96,52.93,52.94,191822.0,45.6065,45.6151,45.5893,45.5979,191822.0
2019-12-17 11:45:00,52.95,52.96,52.94,52.94,66508.0,45.6065,45.6151,45.5979,45.5979,66508.0
2019-12-17 11:50:00,52.94,52.96,52.94,52.96,116532.0,45.5979,45.6151,45.5979,45.6151,116532.0
2019-12-17 11:55:00,52.96,52.97,52.95,52.97,338099.0,45.6151,45.6237,45.6065,45.6237,338099.0
2019-12-17 12:00:00,52.96,52.97,52.95,52.97,75778.0,45.6151,45.6237,45.6065,45.6237,75778.0
2019-12-17 12:05:00,52.96,52.97,52.95,52.96,110327.0,45.6151,45.6237,45.6065,45.6151,110327.0
2019-12-17 12:10:00,52.95,52.97,52.95,52.96,113276.0,45.6065,45.6237,45.6065,45.6151,113276.0
2019-12-17 12:15:00,52.97,52.98,52.96,52.97,118112.0,45.6237,45.6323,45.6151,45.6237,118112.0
2019-12-17 12:20:00,52.97,52.98,52.96,52.96,67856.0,45.6237,45.6323,45.6151,45.6151,67856.0
2019-12-17 12:25:00,52.96,52.98,52.96,52.97,152274.0,45.6151,45.6323,45.6151,45.6237,152274.0
2019-12-17 12:30:00,52.97,52.98,52.97,52.97,49790.0,45.6237,45.6323,45.6237,45.6237,49790.0
2019-12-17 12:35:00,52.97,52.98,52.97,52.98,40391.0,45.6237,45.6323,45.6237,45.6323,40391.0
2019-12-17 12:40:00,52.98,52.98,52.96,52.98,197486.0,45.6323,45.6323,45.6151,45.6323,197486.0
2019-12-17 12:45:00,52.97,52.98,52.97,52.97,68461.0,45.6237,45.6323,45.6237,45.6237,68461.0
2019-12-17 12:50:00,52.98,52.98,52.95,52.98,113635.0,45.6323,45.6323,45.6065,45.6323,113635.0
2019-12-17 12:55:00,52.98,52.99,52.97,52.98,87548.0,45.6323,45.641,45.6237,45.6323,87548.0
2019-12-17 13:00:00,52.98,52.99,52.97,52.98,92494.0,45.6323,45.641,45.6237,45.6323,92494.0
2019-12-17 13:05:00,52.98,52.98,52.97,52.98,49299.0,45.6323,45.6323,45.6237,45.6323,49299.0
2019-12-17 13:10:00,52.97,52.98,52.97,52.98,91798.0,45.6237,45.6323,45.6237,45.6323,91798.0
2019-12-17 13:15:00,52.98,52.99,52.97,52.97,122411.0,45.6323,45.641,45.6237,45.6237,122411.0
2019-12-17 13:20:00,52.97,52.98,52.97,52.97,15412.0,45.6237,45.6323,45.6237,45.6237,15412.0
2019-12-17 13:25:00,52.98,52.98,52.97,52.98,57098.0,45.6323,45.6323,45.6237,45.6323,57098.0
2019-12-17 13:30:00,52.98,52.98,52.97,52.97,26130.0,45.6323,45.6323,45.6237,45.6237,26130.0
2019-12-17 13:35:00,52.97,52.98,52.97,52.97,159157.0,45.6237,45.6323,45.6237,45.6237,159157.0
2019-12-17 13:40:00,52.97,52.98,52.97,52.98,39576.0,45.6237,45.6323,45.6237,45.6323,39576.0
2019-12-17 13:45:00,52.98,52.98,52.93,52.95,296777.0,45.6323,45.6323,45.5893,45.6065,296777.0
2019-12-17 13:50:00,52.95,52.97,52.95,52.97,251869.0,45.6065,45.6237,45.6065,45.6237,251869.0
2019-12-17 13:55:00,52.96,52.97,52.95,52.96,115739.0,45.6151,45.6237,45.6065,45.6151,115739.0
2019-12-17 14:00:00,52.96,52.97,52.92,52.95,216369.0,45.6151,45.6237,45.5807,45.6065,216369.0
2019-12-17 14:05:00,52.95,52.96,52.94,52.96,92866.0,45.6065,45.6151,45.5979,45.6151,92866.0
2019-12-17 14:10:00,52.96,52.97,52.95,52.96,125290.0,45.6151,45.6237,45.6065,45.6151,125290.0
2019-12-17 14:15:00,52.96,52.97,52.95,52.97,62840.0,45.6151,45.6237,45.6065,45.6237,62840.0
2019-12-17 14:20:00,52.97,52.98,52.96,52.98,356807.0,45.6237,45.6323,45.6151,45.6323,356807.0
2019-12-17 14:25:00,52.98,53.04,52.98,53.03,10751011.0,45.6323,45.684,45.6323,45.6754,10751011.0
2019-12-17 14:30:00,53.03,53.04,53.02,53.04,342843.0,45.6754,45.684,45.6668,45.684,342843.0
2019-12-17 14:35:00,53.04,53.05,53.03,53.05,185834.0,45.684,45.6926,45.6754,45.6926,185834.0
2019-12-17 14:40:00,53.05,53.06,53.04,53.06,41421.0,45.6926,45.7013,45.684,45.7013,41421.0
2019-12-17 14:45:00,53.05,53.06,53.04,53.05,145547.0,45.6926,45.7013,45.684,45.6926,145547.0
2019-12-17 14:50:00,53.05,53.05,53.04,53.05,82801.0,45.6926,45.6926,45.684,45.6926,82801.0
2019-12-17 14:55:00,53.05,53.05,53.03,53.03,251049.0,45.6926,45.6926,45.6754,45.6754,251049.0
2019-12-17 15:00:00,53.03,53.04,53.0,53.02,105411.0,45.6754,45.684,45.6496,45.6668,105411.0
2019-12-17 15:05:00,53.02,53.03,53.01,53.01,127467.0,45.6668,45.6754,45.6582,45.6582,127467.0
2019-12-17 15:10:00,53.02,53.03,53.01,53.03,41175.0,45.6668,45.6754,45.6582,45.6754,41175.0
2019-12-17 15:15:00,53.02,53.05,53.02,53.05,63941.0,45.6668,45.6926,45.6668,45.6926,63941.0
2019-12-17 15:20:00,53.05,53.06,53.04,53.05,102560.0,45.6926,45.7013,45.684,45.6926,102560.0
2019-12-17 15:25:00,53.05,53.06,53.05,53.05,172625.0,45.6926,45.7013,45.6926,45.6926,172625.0
2019-12-17 15:30:00,53.05,53.06,53.05,53.05,252517.0,45.6926,45.7013,45.6926,45.6926,252517.0
2019-12-17 15:35:00,53.05,53.07,53.05,53.07,151133.0,45.6926,45.7099,45.6926,45.7099,151133.0
2019-12-17 15:40:00,53.06,53.07,53.05,53.06,97282.0,45.7013,45.7099,45.6926,45.7013,97282.0
2019-12-17 15:45:00,53.06,53.07,53.03,53.03,208199.0,45.7013,45.7099,45.6754,45.6754,208199.0
2019-12-17 15:50:00,53.03,53.05,53.02,53.02,265757.0,45.6754,45.6926,45.6668,45.6668,265757.0
2019-12-17 15:55:00,53.03,53.04,53.0,53.01,1165109.0,45.6754,45.684,45.6496,45.6582,1165109.0
2019-12-18 09:30:00,53.24,53.24,53.18,53.2,339707.0,45.8563,45.8563,45.8046,45.8218,339707.0
2019-12-18 09:35:00,53.2,53.24,53.19,53.23,235155.0,45.8218,45.8563,45.8132,45.8477,235155.0
2019-12-18 09:40:00,53.23,53.25,53.2,53.25,80430.0,45.8477,45.8649,45.8218,45.8649,80430.0
2019-12-18 09:45:00,53.24,53.25,53.2,53.21,144124.0,45.8563,45.8649,45.8218,45.8305,144124.0
2019-12-18 09:50:00,53.21,53.23,53.2,53.23,371143.0,45.8305,45.8477,45.8218,45.8477,371143.0
2019-12-18 09:55:00,53.23,53.24,53.2,53.2,206732.0,45.8477,45.8563,45.8218,45.8218,206732.0
2019-12-18 10:00:00,53.21,53.21,53.19,53.2,122600.0,45.8305,45.8305,45.8132,45.8218,122600.0
2019-12-18 10:05:00,53.2,53.22,53.19,53.2,85971.0,45.8218,45.8391,45.8132,45.8218,85971.0
2019-12-18 10:10:00,53.2,53.21,53.18,53.21,195169.0,45.8218,45.8305,45.8046,45.8305,195169.0
2019-12-18 10:15:00,53.21,53.22,53.2,53.21,28483.0,45.8305,45.8391,45.8218,45.8305,28483.0
2019-12-18 10:20:00,53.22,53.22,53.2,53.22,136367.0,45.8391,45.8391,45.8218,45.8391,136367.0
2019-12-18 10:25:00,53.22,53.22,53.2,53.21,72611.0,45.8391,45.8391,45.8218,45.8305,72611.0
2019-12-18 10:30:00,53.21,53.24,53.2,53.23,219968.0,45.8305,45.8563,45.8218,45.8477,219968.0
2019-12-18 10:35:00,53.23,53.25,53.23,53.24,512101.0,45.8477,45.8649,45.8477,45.8563,512101.0
2019-12-18 10:40:00,53.25,53.25,53.22,53.22,90133.0,45.8649,45.8649,45.8391,45.8391,90133.0
2019-12-18 10:45:00,53.23,53.25,53.21,53.25,199477.0,45.8477,45.8649,45.8305,45.8649,199477.0
2019-12-18 10:50:00,53.24,53.26,53.23,53.25,150960.0,45.8563,45.8735,45.8477,45.8649,150960.0
2019-12-18 10:55:00,53.25,53.26,53.22,53.23,87691.0,45.8649,45.8735,45.8391,45.8477,87691.0
2019-12-18 11:00:00,53.23,53.23,53.2,53.21,71774.0,45.8477,45.8477,45.8218,45.8305,71774.0
2019-12-18 11:05:00,53.21,53.21,53.17,53.17,167811.0,45.8305,45.8305,45.796,45.796,167811.0
2019-12-18 11:10:00,53.18,53.19,53.15,53.18,96427.0,45.8046,45.8132,45.7788,45.8046,96427.0
2019-12-18 11:15:00,53.18,53.21,53.18,53.2,59718.0,45.8046,45.8305,45.8046,45.8218,59718.0
2019-12-18 11:20:00,53.2,53.21,53.18,53.19,98089.0,45.8218,45.8305,45.8046,45.8132,98089.0
2019-12-18 11:25:00,53.2,53.2,53.14,53.14,1149617.0,45.8218,45.8218,45.7702,45.7702,1149617.0
2019-12-18 11:30:00,53.15,53.16,53.13,53.13,158626.0,45.7788,45.7874,45.7615,45.7615,158626.0
2019-12-18 11:35:00,53.13,53.15,53.13,53.15,50726.0,45.7615,45.7788,45.7615,45.7788,50726.0
2019-12-18 11:40:00,53.15,53.15,53.12,53.12,89329.0,45.7788,45.7788,45.7529,45.7529,89329.0
2019-12-18 11:45:00,53.13,53.14,53.12,53.14,61330.0,45.7615,45.7702,45.7529,45.7702,61330.0
2019-12-18 11:50:00,53.13,53.14,53.12,53.13,259023.0,45.7615,45.7702,45.7529,45.7615,259023.0
2019-12-18 11:55:00,53.12,53.14,53.12,53.13,56378.0,45.7529,45.7702,45.7529,45.7615,56378.0
2019-12-18 12:00:00,53.14,53.15,53.13,53.15,85874.0,45.7702,45.7788,45.7615,45.7788,85874.0
2019-12-18 12:05:00,53.15,53.16,53.14,53.15,57325.0,45.7788,45.7874,45.7702,45.7788,57325.0
2019-12-18 12:10:00,53.15,53.16,53.14,53.16,32636.0,45.7788,45.7874,45.7702,45.7874,32636.0
2019-12-18 12:15:00,53.15,53.16,53.14,53.15,59077.0,45.7788,45.7874,45.7702,45.7788,59077.0
2019-12-18 12:20:00,53.15,53.15,53.14,53.15,20737.0,45.7788,45.7788,45.7702,45.7788,20737.0
2019-12-18 12:25:00,53.15,53.17,53.15,53.16,49386.0,45.7788,45.796,45.7788,45.7874,49386.0
2019-12-18 12:30:00,53.17,53.17,53.16,53.16,31079.0,45.796,45.796,45.7874,45.7874,31079.0
2019-12-18 12:35:00,53.16,53.17,53.16,53.16,15891.0,45.7874,45.796,45.7874,45.7874,15891.0
2019-12-18 12:40:00,53.17,53.17,53.16,53.16,77847.0,45.796,45.796,45.7874,45.7874,77847.0
2019-12-18 12:45:00,53.16,53.18,53.15,53.17,154890.0,45.7874,45.8046,45.7788,45.796,154890.0
2019-12-18 12:50:00,53.16,53.18,53.16,53.17,55977.0,45.7874,45.8046,45.7874,45.796,55977.0
2019-12-18 12:55:00,53.18,53.19,53.17,53.19,41002.0,45.8046,45.8132,45.796,45.8132,41002.0
2019-12-18 13:00:00,53.19,53.22,53.18,53.22,80617.0,45.8132,45.8391,45.8046,45.8391,80617.0
2019-12-18 13:05:00,53.21,53.22,53.21,53.21,35387.0,45.8305,45.8391,45.8305,45.8305,35387.0
2019-12-18 13:10:00,53.21,53.23,53.21,53.22,33755.0,45.8305,45.8477,45.8305,45.8391,33755.0
2019-12-18 13:15:00,53.23,53.23,53.22,53.23,30745.0,45.8477,45.8477,45.8391,45.8477,30745.0
2019-12-18 13:20:00,53.23,53.24,53.22,53.24,41853.0,45.8477,45.8563,45.8391,45.8563,41853.0
2019-12-18 13:25:00,53.24,53.26,53.23,53.23,164021.0,45.8563,45.8735,45.8477,45.8477,164021.0
2019-12-18 13:30:00,53.24,53.25,53.23,53.25,45469.0,45.8563,45.8649,45.8477,45.8649,45469.0
2019-12-18 13:35:00,53.25,53.25,53.23,53.23,42273.0,45.8649,45.8649,45.8477,45.8477,42273.0
2019-12-18 13:40:00,53.23,53.26,53.23,53.25,108082.0,45.8477,45.8735,45.8477,45.8649,108082.0
2019-12-18 13:45:00,53.25,53.26,53.25,53.25,74866.0,45.8649,45.8735,45.8649,45.8649,74866.0
2019-12-18 13:50:00,53.26,53.26,53.25,53.26,18137.0,45.8735,45.8735,45.8649,45.8735,18137.0
2019-12-18 13:55:00,53.26,53.26,53.25,53.26,108265.0,45.8735,45.8735,45.8649,45.8735,108265.0
2019-12-18 14:00:00,53.26,53.27,53.25,53.27,141196.0,45.8735,45.8821,45.8649,45.8821,141196.0
2019-12-18 14:05:00,53.27,53.28,53.26,53.28,37949.0,45.8821,45.8907,45.8735,45.8907,37949.0
2019-12-18 14:10:00,53.28,53.29,53.27,53.28,132938.0,45.8907,45.8994,45.8821,45.8907,132938.0
2019-12-18 14:15:00,53.28,53.29,53.25,53.26,110586.0,45.8907,45.8994,45.8649,45.8735,110586.0
2019-12-18 14:20:00,53.26,53.26,53.25,53.26,21795.0,45.8735,45.8735,45.8649,45.8735,21795.0
2019-12-18 14:25:00,53.26,53.28,53.25,53.27,79455.0,45.8735,45.8907,45.8649,45.8821,79455.0
2019-12-18 14:30:00,53.27,53.28,53.25,53.27,115907.0,45.8821,45.8907,45.8649,45.8821,115907.0
2019-12-18 14:35:00,53.28,53.28,53.27,53.28,101764.0,45.8907,45.8907,45.8821,45.8907,101764.0
2019-12-18 14:40:00,53.28,53.29,53.27,53.27,58747.0,45.8907,45.8994,45.8821,45.8821,58747.0
2019-12-18 14:45:00,53.28,53.29,53.27,53.29,75533.0,45.8907,45.8994,45.8821,45.8994,75533.0
2019-12-18 14:50:00,53.29,53.29,53.28,53.29,74632.0,45.8994,45.8994,45.8907,45.8994,74632.0
2019-12-18 14:55:00,53.28,53.29,53.26,53.27,113814.0,45.8907,45.8994,45.8735,45.8821,113814.0
2019-12-18 15:00:00,53.26,53.28,53.26,53.27,73533.0,45.8735,45.8907,45.8735,45.8821,73533.0
2019-12-18 15:05:00,53.28,53.29,53.27,53.29,53615.0,45.8907,45.8994,45.8821,45.8994,53615.0
2019-12-18 15:10:00,53.29,53.29,53.26,53.27,30899.0,45.8994,45.8994,45.8735,45.8821,30899.0
2019-12-18 15:15:00,53.27,53.28,53.25,53.26,640822.0,45.8821,45.8907,45.8649,45.8735,640822.0
2019-12-18 15:20:00,53.26,53.26,53.25,53.26,70240.0,45.8735,45.8735,45.8649,45.8735,70240.0
2019-12-18 15:25:00,53.26,53.26,53.25,53.26,86959.0,45.8735,45.8735,45.8649,45.8735,86959.0
2019-12-18 15:30:00,53.26,53.26,53.24,53.25,112807.0,45.8735,45.8735,45.8563,45.8649,112807.0
2019-12-18 15:35:00,53.25,53.26,53.24,53.25,106341.0,45.8649,45.8735,45.8563,45.8649,106341.0
2019-12-18 15:40:00,53.26,53.27,53.25,53.26,57977.0,45.8735,45.8821,45.8649,45.8735,57977.0
2019-12-18 15:45:00,53.27,53.27,53.25,53.26,361826.0,45.8821,45.8821,45.8649,45.8735,361826.0
2019-12-18 15:50:00,53.26,53.28,53.25,53.27,320310.0,45.8735,45.8907,45.8649,45.8821,320310.0
2019-12-18 15:55:00,53.27,53.29,53.23,53.28,1165432.0,45.8821,45.8994,45.8477,45.8907,1165432.0
2019-12-19 09:30:00,53.12,53.16,53.1,53.12,899003.0,45.7529,45.7874,45.7357,45.7529,899003.0
2019-12-19 09:35:00,53.12,53.14,53.09,53.12,280168.0,45.7529,45.7702,45.7271,45.7529,280168.0
2019-12-19 09:40:00,53.12,53.13,53.11,53.13,114577.0,45.7529,45.7615,45.7443,45.7615,114577.0
2019-12-19 09:45:00,53.13,53.15,53.12,53.14,125788.0,45.7615,45.7788,45.7529,45.7702,125788.0
2019-12-19 09:50:00,53.13,53.15,53.12,53.14,353793.0,45.7615,45.7788,45.7529,45.7702,353793.0
2019-12-19 09:55:00,53.13,53.15,53.12,53.13,328724.0,45.7615,45.7788,45.7529,45.7615,328724.0
2019-12-19 10:00:00,53.13,53.14,53.12,53.13,49935.0,45.7615,45.7702,45.7529,45.7615,49935.0
2019-12-19 10:05:00,53.13,53.14,53.11,53.12,39481.0,45.7615,45.7702,45.7443,45.7529,39481.0
2019-12-19 10:10:00,53.11,53.12,53.11,53.12,63950.0,45.7443,45.7529,45.7443,45.7529,63950.0
2019-12-19 10:15:00,53.11,53.12,53.1,53.1,79855.0,45.7443,45.7529,45.7357,45.7357,79855.0
2019-12-19 10:20:00,53.1,53.12,53.09,53.09,137531.0,45.7357,45.7529,45.7271,45.7271,137531.0
2019-12-19 10:25:00,53.1,53.16,53.09,53.15,753860.0,45.7357,45.7874,45.7271,45.7788,753860.0
2019-12-19 10:30:00,53.15,53.16,53.13,53.13,270945.0,45.7788,45.7874,45.7615,45.7615,270945.0
2019-12-19 10:35:00,53.14,53.16,53.13,53.14,547898.0,45.7702,45.7874,45.7615,45.7702,547898.0
2019-12-19 10:40:00,53.15,53.16,53.13,53.15,97165.0,45.7788,45.7874,45.7615,45.7788,97165.0
2019-12-19 10:45:00,53.15,53.18,53.15,53.18,572716.0,45.7788,45.8046,45.7788,45.8046,572716.0
2019-12-19 10:50:00,53.17,53.18,53.16,53.18,240662.0,45.796,45.8046,45.7874,45.8046,240662.0
2019-12-19 10:55:00,53.18,53.18,53.15,53.16,602267.0,45.8046,45.8046,45.7788,45.7874,602267.0
2019-12-19 11:00:00,53.16,53.17,53.15,53.16,213008.0,45.7874,45.796,45.7788,45.7874,213008.0
2019-12-19 11:05:00,53.17,53.19,53.16,53.17,147057.0,45.796,45.8132,45.7874,45.796,147057.0
2019-12-19 11:10:00,53.18,53.18,53.16,53.17,36147.0,45.8046,45.8046,45.7874,45.796,36147.0
2019-12-19 11:15:00,53.16,53.2,53.16,53.2,135583.0,45.7874,45.8218,45.7874,45.8218,135583.0
2019-12-19 11:20:00,53.2,53.22,53.2,53.21,103616.0,45.8218,45.8391,45.8218,45.8305,103616.0
2019-12-19 11:25:00,53.21,53.24,53.21,53.23,88191.0,45.8305,45.8563,45.8305,45.8477,88191.0
2019-12-19 11:30:00,53.23,53.27,53.22,53.25,231835.0,45.8477,45.8821,45.8391,45.8649,231835.0
2019-12-19 11:35:00,53.26,53.29,53.25,53.27,134223.0,45.8735,45.8994,45.8649,45.8821,134223.0
2019-12-19 11:40:00,53.27,53.27,53.24,53.25,109003.0,45.8821,45.8821,45.8563,45.8649,109003.0
2019-12-19 11:45:00,53.26,53.26,53.25,53.26,27918.0,45.8735,45.8735,45.8649,45.8735,27918.0
2019-12-19 11:50:00,53.26,53.26,53.25,53.26,18071.0,45.8735,45.8735,45.8649,45.8735,18071.0
2019-12-19 11:55:00,53.26,53.26,53.24,53.25,31345.0,45.8735,45.8735,45.8563,45.8649,31345.0
2019-12-19 12:00:00,53.24,53.26,53.24,53.26,114174.0,45.8563,45.8735,45.8563,45.8735,114174.0
2019-12-19 12:05:00,53.25,53.26,53.24,53.26,155701.0,45.8649,45.8735,45.8563,45.8735,155701.0
2019-12-19 12:10:00,53.25,53.25,53.24,53.24,43010.0,45.8649,45.8649,45.8563,45.8563,43010.0
2019-12-19 12:15:00,53.24,53.27,53.24,53.26,133824.0,45.8563,45.8821,45.8563,45.8735,133824.0
2019-12-19 12:20:00,53.26,53.27,53.26,53.26,68213.0,45.8735,45.8821,45.8735,45.8735,68213.0
2019-12-19 12:25:00,53.27,53.27,53.26,53.26,30790.0,45.8821,45.8821,45.8735,45.8735,30790.0
2019-12-19 12:30:00,53.26,53.26,53.24,53.25,32441.0,45.8735,45.8735,45.8563,45.8649,32441.0
2019-12-19 12:35:00,53.25,53.25,53.24,53.24,12511.0,45.8649,45.8649,45.8563,45.8563,12511.0
2019-12-19 12:40:00,53.24,53.25,53.22,53.23,61106.0,45.8563,45.8649,45.8391,45.8477,61106.0
2019-12-19 12:45:00,53.23,53.23,53.22,53.23,59864.0,45.8477,45.8477,45.8391,45.8477,59864.0
2019-12-19 12:50:00,53.23,53.24,53.22,53.24,15645.0,45.8477,45.8563,45.8391,45.8563,15645.0
2019-12-19 12:55:00,53.23,53.24,53.23,53.24,11799.0,45.8477,45.8563,45.8477,45.8563,11799.0
2019-12-19 13:00:00,53.24,53.24,53.21,53.21,40904.0,45.8563,45.8563,45.8305,45.8305,40904.0
2019-12-19 13:05:00,53.22,53.24,53.21,53.23,43114.0,45.8391,45.8563,45.8305,45.8477,43114.0
2019-12-19 13:10:00,53.24,53.25,53.23,53.25,30430.0,45.8563,45.8649,45.8477,45.8649,30430.0
2019-12-19 13:15:00,53.24,53.27,53.24,53.25,35466.0,45.8563,45.8821,45.8563,45.8649,35466.0
2019-12-19 13:20:00,53.25,53.26,53.25,53.26,223055.0,45.8649,45.8735,45.8649,45.8735,223055.0
2019-12-19 13:25:00,53.25,53.27,53.25,53.27,28187.0,45.8649,45.8821,45.8649,45.8821,28187.0
2019-12-19 13:30:00,53.27,53.28,53.26,53.28,84934.0,45.8821,45.8907,45.8735,45.8907,84934.0
2019-12-19 13:35:00,53.28,53.29,53.27,53.28,51515.0,45.8907,45.8994,45.8821,45.8907,51515.0
2019-12-19 13:40:00,53.28,53.29,53.27,53.29,259259.0,45.8907,45.8994,45.8821,45.8994,259259.0
2019-12-19 13:45:00,53.29,53.29,53.28,53.29,12280.0,45.8994,45.8994,45.8907,45.8994,12280.0
2019-12-19 13:50:00,53.29,53.29,53.28,53.29,18575.0,45.8994,45.8994,45.8907,45.8994,18575.0
2019-12-19 13:55:00,53.29,53.29,53.28,53.28,23613.0,45.8994,45.8994,45.8907,45.8907,23613.0
2019-12-19 14:00:00,53.29,53.3,53.28,53.29,109124.0,45.8994,45.908,45.8907,45.8994,109124.0
2019-12-19 14:05:00,53.29,53.31,53.29,53.29,25734.0,45.8994,45.9166,45.8994,45.8994,25734.0
2019-12-19 14:10:00,53.29,53.31,53.29,53.3,24349.0,45.8994,45.9166,45.8994,45.908,24349.0
2019-12-19 14:15:00,53.3,53.31,53.3,53.3,38328.0,45.908,45.9166,45.908,45.908,38328.0
2019-12-19 14:20:00,53.3,53.31,53.29,53.29,237088.0,45.908,45.9166,45.8994,45.8994,237088.0
2019-12-19 14:25:00,53.3,53.31,53.29,53.31,65349.0,45.908,45.9166,45.8994,45.9166,65349.0
2019-12-19 14:30:00,53.3,53.31,53.29,53.3,58844.0,45.908,45.9166,45.8994,45.908,58844.0
2019-12-19 14:35:00,53.3,53.3,53.29,53.3,57906.0,45.908,45.908,45.8994,45.908,57906.0
2019-12-19 14:40:00,53.3,53.3,53.29,53.3,82718.0,45.908,45.908,45.8994,45.908,82718.0
2019-12-19 14:45:00,53.3,53.32,53.29,53.31,228704.0,45.908,45.9252,45.8994,45.9166,228704.0
2019-12-19 14:50:00,53.3,53.31,53.29,53.3,115010.0,45.908,45.9166,45.8994,45.908,115010.0
2019-12-19 14:55:00,53.3,53.31,53.29,53.3,55294.0,45.908,45.9166,45.8994,45.908,55294.0
2019-12-19 15:00:00,53.3,53.31,53.3,53.3,58670.0,45.908,45.9166,45.908,45.908,58670.0
2019-12-19 15:05:00,53.31,53.31,53.29,53.31,186803.0,45.9166,45.9166,45.8994,45.9166,186803.0
2019-12-19 15:10:00,53.3,53.31,53.3,53.3,51460.0,45.908,45.9166,45.908,45.908,51460.0
2019-12-19 15:15:00,53.3,53.3,53.28,53.3,140093.0,45.908,45.908,45.8907,45.908,140093.0
2019-12-19 15:20:00,53.3,53.3,53.28,53.29,158349.0,45.908,45.908,45.8907,45.8994,158349.0
2019-12-19 15:25:00,53.29,53.29,53.27,53.27,94412.0,45.8994,45.8994,45.8821,45.8821,94412.0
2019-12-19 15:30:00,53.28,53.28,53.26,53.27,35303.0,45.8907,45.8907,45.8735,45.8821,35303.0
2019-12-19 15:35:00,53.27,53.28,53.25,53.28,107018.0,45.8821,45.8907,45.8649,45.8907,107018.0
2019-12-19 15:40:00,53.27,53.29,53.27,53.29,136957.0,45.8821,45.8994,45.8821,45.8994,136957.0
2019-12-19 15:45:00,53.28,53.29,53.26,53.27,199511.0,45.8907,45.8994,45.8735,45.8821,199511.0
2019-12-19 15:50:00,53.27,53.29,53.26,53.29,113578.0,45.8821,45.8994,45.8735,45.8994,113578.0
2019-12-19 15:55:00,53.29,53.31,53.27,53.3,1320501.0,45.8994,45.9166,45.8821,45.908,1320501.0
2019-12-20 09:30:00,53.35,53.38,53.33,53.36,539042.0,45.951,45.9769,45.9338,45.9596,539042.0
2019-12-20 09:35:00,53.36,53.38,53.33,53.34,195363.0,45.9596,45.9769,45.9338,45.9424,195363.0
2019-12-20 09:40:00,53.34,53.35,53.31,53.32,122418.0,45.9424,45.951,45.9166,45.9252,122418.0
2019-12-20 09:45:00,53.32,53.35,53.31,53.35,204816.0,45.9252,45.951,45.9166,45.951,204816.0
2019-12-20 09:50:00,53.35,53.35,53.32,53.33,103605.0,45.951,45.951,45.9252,45.9338,103605.0
2019-12-20 09:55:00,53.34,53.35,53.31,53.33,170412.0,45.9424,45.951,45.9166,45.9338,170412.0
2019-12-20 10:00:00,53.33,53.33,53.29,53.32,1094613.0,45.9338,45.9338,45.8994,45.9252,1094613.0
2019-12-20 10:05:00,53.32,53.32,53.29,53.3,151297.0,45.9252,45.9252,45.8994,45.908,151297.0
2019-12-20 10:10:00,53.31,53.31,53.27,53.27,263773.0,45.9166,45.9166,45.8821,45.8821,263773.0
2019-12-20 10:15:00,53.27,53.27,53.26,53.27,93886.0,45.8821,45.8821,45.8735,45.8821,93886.0
2019-12-20 10:20:00,53.27,53.29,53.25,53.28,188276.0,45.8821,45.8994,45.8649,45.8907,188276.0
2019-12-20 10:25:00,53.29,53.33,53.28,53.33,173306.0,45.8994,45.9338,45.8907,45.9338,173306.0
2019-12-20 10:30:00,53.32,53.34,53.32,53.32,220911.0,45.9252,45.9424,45.9252,45.9252,220911.0
2019-12-20 10:35:00,53.32,53.32,53.28,53.3,156981.0,45.9252,45.9252,45.8907,45.908,156981.0
2019-12-20 10:40:00,53.31,53.33,53.3,53.3,103296.0,45.9166,45.9338,45.908,45.908,103296.0
2019-12-20 10:45:00,53.3,53.33,53.3,53.33,68274.0,45.908,45.9338,45.908,45.9338,68274.0
2019-12-20 10:50:00,53.32,53.33,53.31,53.33,72919.0,45.9252,45.9338,45.9166,45.9338,72919.0
2019-12-20 10:55:00,53.33,53.36,53.32,53.36,318046.0,45.9338,45.9596,45.9252,45.9596,318046.0
2019-12-20 11:00:00,53.36,53.36,53.34,53.34,1224272.0,45.9596,45.9596,45.9424,45.9424,1224272.0
2019-12-20 11:05:00,53.35,53.35,53.33,53.34,254627.0,45.951,45.951,45.9338,45.9424,254627.0
2019-12-20 11:10:00,53.34,53.36,53.33,53.35,75452.0,45.9424,45.9596,45.9338,45.951,75452.0
2019-12-20 11:15:00,53.35,53.35,53.34,53.35,128753.0,45.951,45.951,45.9424,45.951,128753.0
2019-12-20 11:20:00,53.34,53.35,53.32,53.33,169887.0,45.9424,45.951,45.9252,45.9338,169887.0
2019-12-20 11:25:00,53.33,53.35,53.32,53.34,139928.0,45.9338,45.951,45.9252,45.9424,139928.0
2019-12-20 11:30:00,53.35,53.38,53.34,53.36,183987.0,45.951,45.9769,45.9424,45.9596,183987.0
2019-12-20 11:35:00,53.36,53.37,53.35,53.37,115942.0,45.9596,45.9683,45.951,45.9683,115942.0
2019-12-20 11:40:00,53.37,53.37,53.34,53.35,165454.0,45.9683,45.9683,45.9424,45.951,165454.0
2019-12-20 11:45:00,53.36,53.36,53.35,53.36,86406.0,45.9596,45.9596,45.951,45.9596,86406.0
2019-12-20 11:50:00,53.36,53.36,53.34,53.35,108151.0,45.9596,45.9596,45.9424,45.951,108151.0
2019-12-20 11:55:00,53.35,53.35,53.33,53.34,131990.0,45.951,45.951,45.9338,45.9424,131990.0
2019-12-20 12:00:00,53.33,53.34,53.32,53.33,98506.0,45.9338,45.9424,45.9252,45.9338,98506.0
2019-12-20 12:05:00,53.34,53.34,53.32,53.33,244217.0,45.9424,45.9424,45.9252,45.9338,244217.0
2019-12-20 12:10:00,53.33,53.34,53.32,53.33,49468.0,45.9338,45.9424,45.9252,45.9338,49468.0
2019-12-20 12:15:00,53.33,53.34,53.33,53.33,60882.0,45.9338,45.9424,45.9338,45.9338,60882.0
2019-12-20 12:20:00,53.33,53.34,53.32,53.33,51592.0,45.9338,45.9424,45.9252,45.9338,51592.0
2019-12-20 12:25:00,53.33,53.35,53.32,53.34,100478.0,45.9338,45.951,45.9252,45.9424,100478.0
2019-12-20 12:30:00,53.35,53.36,53.34,53.36,83415.0,45.951,45.9596,45.9424,45.9596,83415.0
2019-12-20 12:35:00,53.35,53.36,53.35,53.36,128942.0,45.951,45.9596,45.951,45.9596,128942.0
2019-12-20 12:40:00,53.35,53.37,53.35,53.36,201341.0,45.951,45.9683,45.951,45.9596,201341.0
2019-12-20 12:45:00,53.37,53.37,53.35,53.37,160254.0,45.9683,45.9683,45.951,45.9683,160254.0
2019-12-20 12:50:00,53.37,53.37,53.36,53.37,54680.0,45.9683,45.9683,45.9596,45.9683,54680.0
2019-12-20 12:55:00,53.37,53.37,53.35,53.36,76097.0,45.9683,45.9683,45.951,45.9596,76097.0
2019-12-20 13:00:00,53.36,53.37,53.35,53.36,112305.0,45.9596,45.9683,45.951,45.9596,112305.0
2019-12-20 13:05:00,53.35,53.36,53.34,53.36,93432.0,45.951,45.9596,45.9424,45.9596,93432.0
2019-12-20 13:10:00,53.35,53.36,53.35,53.35,43077.0,45.951,45.9596,45.951,45.951,43077.0
2019-12-20 13:15:00,53.35,53.35,53.33,53.35,58389.0,45.951,45.951,45.9338,45.951,58389.0
2019-12-20 13:20:00,53.34,53.35,53.34,53.35,46572.0,45.9424,45.951,45.9424,45.951,46572.0
2019-12-20 13:25:00,53.35,53.35,53.33,53.34,62449.0,45.951,45.951,45.9338,45.9424,62449.0
2019-12-20 13:30:00,53.33,53.35,53.32,53.35,65489.0,45.9338,45.951,45.9252,45.951,65489.0
2019-12-20 13:35:00,53.35,53.36,53.34,53.36,83333.0,45.951,45.9596,45.9424,45.9596,83333.0
2019-12-20 13:40:00,53.36,53.36,53.34,53.35,128269.0,45.9596,45.9596,45.9424,45.951,128269.0
2019-12-20 13:45:00,53.35,53.35,53.34,53.34,75711.0,45.951,45.951,45.9424,45.9424,75711.0
2019-12-20 13:50:00,53.34,53.35,53.32,53.33,556667.0,45.9424,45.951,45.9252,45.9338,556667.0
2019-12-20 13:55:00,53.33,53.34,53.33,53.34,64575.0,45.9338,45.9424,45.9338,45.9424,64575.0
2019-12-20 14:00:00,53.34,53.34,53.32,53.33,519460.0,45.9424,45.9424,45.9252,45.9338,519460.0
2019-12-20 14:05:00,53.32,53.33,53.31,53.32,84535.0,45.9252,45.9338,45.9166,45.9252,84535.0
2019-12-20 14:10:00,53.32,53.33,53.31,53.33,99775.0,45.9252,45.9338,45.9166,45.9338,99775.0
2019-12-20 14:15:00,53.34,53.34,53.33,53.34,61218.0,45.9424,45.9424,45.9338,45.9424,61218.0
2019-12-20 14:20:00,53.34,53.34,53.33,53.34,93708.0,45.9424,45.9424,45.9338,45.9424,93708.0
2019-12-20 14:25:00,53.33,53.34,53.33,53.34,64253.0,45.9338,45.9424,45.9338,45.9424,64253.0
2019-12-20 14:30:00,53.34,53.34,53.33,53.33,87022.0,45.9424,45.9424,45.9338,45.9338,87022.0
2019-12-20 14:35:00,53.34,53.34,53.33,53.34,125892.0,45.9424,45.9424,45.9338,45.9424,125892.0
2019-12-20 14:40:00,53.34,53.35,53.33,53.34,175393.0,45.9424,45.951,45.9338,45.9424,175393.0
2019-12-20 14:45:00,53.35,53.36,53.34,53.36,83005.0,45.951,45.9596,45.9424,45.9596,83005.0
2019-12-20 14:50:00,53.36,53.38,53.35,53.38,132582.0,45.9596,45.9769,45.951,45.9769,132582.0
2019-12-20 14:55:00,53.37,53.38,53.37,53.38,88661.0,45.9683,45.9769,45.9683,45.9769,88661.0
2019-12-20 15:00:00,53.37,53.39,53.36,53.36,137776.0,45.9683,45.9855,45.9596,45.9596,137776.0
2019-12-20 15:05:00,53.37,53.38,53.36,53.37,321283.0,45.9683,45.9769,45.9596,45.9683,321283.0
2019-12-20 15:10:00,53.36,53.37,53.36,53.36,87778.0,45.9596,45.9683,45.9596,45.9596,87778.0
2019-12-20 15:15:00,53.36,53.38,53.36,53.38,84959.0,45.9596,45.9769,45.9596,45.9769,84959.0
2019-12-20 15:20:00,53.38,53.4,53.37,53.4,140872.0,45.9769,45.9941,45.9683,45.9941,140872.0
2019-12-20 15:25:00,53.4,53.4,53.39,53.39,110502.0,45.9941,45.9941,45.9855,45.9855,110502.0
2019-12-20 15:30:00,53.4,53.41,53.39,53.4,110894.0,45.9941,46.0027,45.9855,45.9941,110894.0
2019-12-20 15:35:00,53.41,53.43,53.39,53.39,239952.0,46.0027,46.0199,45.9855,45.9855,239952.0
2019-12-20 15:40:00,53.39,53.39,53.36,53.37,114507.0,45.9855,45.9855,45.9596,45.9683,114507.0
2019-12-20 15:45:00,53.37,53.37,53.32,53.33,305708.0,45.9683,45.9683,45.9252,45.9338,305708.0
2019-12-20 15:50:00,53.34,53.35,53.32,53.33,419801.0,45.9424,45.951,45.9252,45.9338,419801.0
2019-12-20 15:55:00,53.34,53.36,53.31,53.35,587574.0,45.9424,45.9596,45.9166,45.951,587574.0
2019-12-23 09:30:00,53.35,53.38,53.32,53.37,210991.0,45.951,45.9769,45.9252,45.9683,210991.0
2019-12-23 09:35:00,53.38,53.38,53.34,53.34,82609.0,45.9769,45.9769,45.9424,45.9424,82609.0
2019-12-23 09:40:00,53.34,53.36,53.33,53.34,84501.0,45.9424,45.9596,45.9338,45.9424,84501.0
2019-12-23 09:45:00,53.34,53.36,53.34,53.36,120079.0,45.9424,45.9596,45.9424,45.9596,120079.0
2019-12-23 09:50:00,53.35,53.36,53.33,53.34,139582.0,45.951,45.9596,45.9338,45.9424,139582.0
2019-12-23 09:55:00,53.34,53.34,53.33,53.34,95848.0,45.9424,45.9424,45.9338,45.9424,95848.0
2019-12-23 10:00:00,53.34,53.35,53.33,53.34,56475.0,45.9424,45.951,45.9338,45.9424,56475.0
2019-12-23 10:05:00,53.34,53.34,53.3,53.32,85931.0,45.9424,45.9424,45.908,45.9252,85931.0
2019-12-23 10:10:00,53.32,53.35,53.31,53.34,260400.0,45.9252,45.951,45.9166,45.9424,260400.0
2019-12-23 10:15:00,53.35,53.36,53.33,53.35,26268.0,45.951,45.9596,45.9338,45.951,26268.0
2019-12-23 10:20:00,53.36,53.36,53.34,53.35,78914.0,45.9596,45.9596,45.9424,45.951,78914.0
2019-12-23 10:25:00,53.35,53.35,53.34,53.35,35519.0,45.951,45.951,45.9424,45.951,35519.0
2019-12-23 10:30:00,53.35,53.35,53.34,53.35,63794.0,45.951,45.951,45.9424,45.951,63794.0
2019-12-23 10:35:00,53.35,53.36,53.34,53.36,70478.0,45.951,45.9596,45.9424,45.9596,70478.0
2019-12-23 10:40:00,53.36,53.37,53.35,53.37,568000.0,45.9596,45.9683,45.951,45.9683,568000.0
2019-12-23 10:45:00,53.37,53.37,53.35,53.37,126963.0,45.9683,45.9683,45.951,45.9683,126963.0
2019-12-23 10:50:00,53.37,53.37,53.35,53.36,57274.0,45.9683,45.9683,45.951,45.9596,57274.0
2019-12-23 10:55:00,53.36,53.38,53.35,53.37,67574.0,45.9596,45.9769,45.951,45.9683,67574.0
2019-12-23 11:00:00,53.38,53.39,53.36,53.36,174268.0,45.9769,45.9855,45.9596,45.9596,174268.0
2019-12-23 11:05:00,53.36,53.38,53.36,53.37,23853.0,45.9596,45.9769,45.9596,45.9683,23853.0
2019-12-23 11:10:00,53.36,53.37,53.34,53.36,82094.0,45.9596,45.9683,45.9424,45.9596,82094.0
2019-12-23 11:15:00,53.36,53.37,53.34,53.37,182054.0,45.9596,45.9683,45.9424,45.9683,182054.0
2019-12-23 11:20:00,53.36,53.37,53.36,53.37,64031.0,45.9596,45.9683,45.9596,45.9683,64031.0
2019-12-23 11:25:00,53.37,53.38,53.36,53.38,62905.0,45.9683,45.9769,45.9596,45.9769,62905.0
2019-12-23 11:30:00,53.38,53.39,53.37,53.38,74264.0,45.9769,45.9855,45.9683,45.9769,74264.0
2019-12-23 11:35:00,53.38,53.38,53.37,53.37,110404.0,45.9769,45.9769,45.9683,45.9683,110404.0
2019-12-23 11:40:00,53.38,53.38,53.37,53.38,22620.0,45.9769,45.9769,45.9683,45.9769,22620.0
2019-12-23 11:45:00,53.37,53.38,53.36,53.37,44800.0,45.9683,45.9769,45.9596,45.9683,44800.0
2019-12-23 11:50:00,53.37,53.38,53.36,53.38,61011.0,45.9683,45.9769,45.9596,45.9769,61011.0
2019-12-23 11:55:00,53.38,53.39,53.37,53.39,31568.0,45.9769,45.9855,45.9683,45.9855,31568.0
2019-12-23 12:00:00,53.39,53.39,53.38,53.39,55073.0,45.9855,45.9855,45.9769,45.9855,55073.0
2019-12-23 12:05:00,53.39,53.39,53.38,53.38,26391.0,45.9855,45.9855,45.9769,45.9769,26391.0
2019-12-23 12:10:00,53.39,53.39,53.36,53.37,36983.0,45.9855,45.9855,45.9596,45.9683,36983.0
2019-12-23 12:15:00,53.37,53.38,53.36,53.38,53270.0,45.9683,45.9769,45.9596,45.9769,53270.0
2019-12-23 12:20:00,53.38,53.38,53.36,53.37,50032.0,45.9769,45.9769,45.9596,45.9683,50032.0
2019-12-23 12:25:00,53.37,53.37,53.36,53.37,56804.0,45.9683,45.9683,45.9596,45.9683,56804.0
2019-12-23 12:30:00,53.37,53.38,53.36,53.37,80020.0,45.9683,45.9769,45.9596,45.9683,80020.0
2019-12-23 12:35:00,53.38,53.38,53.37,53.38,29103.0,45.9769,45.9769,45.9683,45.9769,29103.0
2019-12-23 12:40:00,53.38,53.38,53.36,53.36,90207.0,45.9769,45.9769,45.9596,45.9596,90207.0
2019-12-23 12:45:00,53.37,53.38,53.36,53.38,32191.0,45.9683,45.9769,45.9596,45.9769,32191.0
2019-12-23 12:50:00,53.37,53.38,53.37,53.38,34113.0,45.9683,45.9769,45.9683,45.9769,34113.0
2019-12-23 12:55:00,53.38,53.39,53.38,53.39,114729.0,45.9769,45.9855,45.9769,45.9855,114729.0
2019-12-23 13:00:00,53.39,53.4,53.38,53.39,41317.0,45.9855,45.9941,45.9769,45.9855,41317.0
2019-12-23 13:05:00,53.39,53.4,53.37,53.39,273980.0,45.9855,45.9941,45.9683,45.9855,273980.0
2019-12-23 13:10:00,53.38,53.39,53.38,53.38,29371.0,45.9769,45.9855,45.9769,45.9769,29371.0
2019-12-23 13:15:00,53.38,53.39,53.37,53.38,83406.0,45.9769,45.9855,45.9683,45.9769,83406.0
2019-12-23 13:20:00,53.38,53.38,53.37,53.38,39003.0,45.9769,45.9769,45.9683,45.9769,39003.0
2019-12-23 13:25:00,53.38,53.38,53.36,53.36,59712.0,45.9769,45.9769,45.9596,45.9596,59712.0
2019-12-23 13:30:00,53.37,53.38,53.36,53.38,84268.0,45.9683,45.9769,45.9596,45.9769,84268.0
2019-12-23 13:35:00,53.38,53.38,53.37,53.38,438636.0,45.9769,45.9769,45.9683,45.9769,438636.0
2019-12-23 13:40:00,53.38,53.38,53.36,53.36,62578.0,45.9769,45.9769,45.9596,45.9596,62578.0
2019-12-23 13:45:00,53.36,53.37,53.35,53.36,46776.0,45.9596,45.9683,45.951,45.9596,46776.0
2019-12-23 13:50:00,53.36,53.36,53.35,53.36,52179.0,45.9596,45.9596,45.951,45.9596,52179.0
2019-12-23 13:55:00,53.36,53.38,53.35,53.38,51995.0,45.9596,45.9769,45.951,45.9769,51995.0
2019-12-23 14:00:00,53.38,53.4,53.37,53.39,139446.0,45.9769,45.9941,45.9683,45.9855,139446.0
2019-12-23 14:05:00,53.4,53.4,53.38,53.39,114955.0,45.9941,45.9941,45.9769,45.9855,114955.0
2019-12-23 14:10:00,53.39,53.4,53.39,53.4,27423.0,45.9855,45.9941,45.9855,45.9941,27423.0
2019-12-23 14:15:00,53.39,53.4,53.38,53.39,43442.0,45.9855,45.9941,45.9769,45.9855,43442.0
2019-12-23 14:20:00,53.39,53.4,53.38,53.4,77369.0,45.9855,45.9941,45.9769,45.9941,77369.0
2019-12-23 14:25:00,53.4,53.4,53.39,53.4,71153.0,45.9941,45.9941,45.9855,45.9941,71153.0
2019-12-23 14:30:00,53.39,53.41,53.39,53.41,192549.0,45.9855,46.0027,45.9855,46.0027,192549.0
2019-12-23 14:35:00,53.41,53.41,53.4,53.41,98077.0,46.0027,46.0027,45.9941,46.0027,98077.0
2019-12-23 14:40:00,53.41,53.42,53.4,53.42,102412.0,46.0027,46.0113,45.9941,46.0113,102412.0
2019-12-23 14:45:00,53.41,53.42,53.4,53.41,203099.0,46.0027,46.0113,45.9941,46.0027,203099.0
2019-12-23 14:50:00,53.41,53.41,53.4,53.41,44635.0,46.0027,46.0027,45.9941,46.0027,44635.0
2019-12-23 14:55:00,53.41,53.41,53.4,53.41,56398.0,46.0027,46.0027,45.9941,46.0027,56398.0
2019-12-23 15:00:00,53.41,53.41,53.4,53.41,98828.0,46.0027,46.0027,45.9941,46.0027,98828.0
2019-12-23 15:05:00,53.41,53.42,53.4,53.41,316117.0,46.0027,46.0113,45.9941,46.0027,316117.0
2019-12-23 15:10:00,53.41,53.42,53.4,53.41,38620.0,46.0027,46.0113,45.9941,46.0027,38620.0
2019-12-23 15:15:00,53.41,53.42,53.41,53.41,26146.0,46.0027,46.0113,46.0027,46.0027,26146.0
2019-12-23 15:20:00,53.41,53.42,53.41,53.41,48160.0,46.0027,46.0113,46.0027,46.0027,48160.0
2019-12-23 15:25:00,53.41,53.43,53.41,53.42,325554.0,46.0027,46.0199,46.0027,46.0113,325554.0
2019-12-23 15:30:00,53.43,53.44,53.42,53.44,216928.0,46.0199,46.0286,46.0113,46.0286,216928.0
2019-12-23 15:35:00,53.43,53.44,53.42,53.43,64592.0,46.0199,46.0286,46.0113,46.0199,64592.0
2019-12-23 15:40:00,53.42,53.43,53.41,53.41,71356.0,46.0113,46.0199,46.0027,46.0027,71356.0
2019-12-23 15:45:00,53.41,53.42,53.4,53.41,127192.0,46.0027,46.0113,45.9941,46.0027,127192.0
2019-12-23 15:50:00,53.41,53.42,53.4,53.42,166516.0,46.0027,46.0113,45.9941,46.0113,166516.0
2019-12-23 15:55:00,53.43,53.44,53.4,53.44,167738.0,46.0199,46.0286,45.9941,46.0286,167738.0
2019-12-24 09:30:00,53.37,53.41,53.32,53.33,84035.0,45.9683,46.0027,45.9252,45.9338,84035.0
2019-12-24 09:35:00,53.33,53.34,53.32,53.33,53988.0,45.9338,45.9424,45.9252,45.9338,53988.0
2019-12-24 09:40:00,53.33,53.34,53.3,53.3,174570.0,45.9338,45.9424,45.908,45.908,174570.0
2019-12-24 09:45:00,53.3,53.33,53.3,53.31,45834.0,45.908,45.9338,45.908,45.9166,45834.0
2019-12-24 09:50:00,53.31,53.32,53.3,53.3,78753.0,45.9166,45.9252,45.908,45.908,78753.0
2019-12-24 09:55:00,53.3,53.33,53.3,53.33,71597.0,45.908,45.9338,45.908,45.9338,71597.0
2019-12-24 10:00:00,53.33,53.37,53.33,53.37,73711.0,45.9338,45.9683,45.9338,45.9683,73711.0
2019-12-24 10:05:00,53.37,53.38,53.32,53.34,541669.0,45.9683,45.9769,45.9252,45.9424,541669.0
2019-12-24 10:10:00,53.35,53.35,53.33,53.35,27320.0,45.951,45.951,45.9338,45.951,27320.0
2019-12-24 10:15:00,53.35,53.35,53.33,53.34,14923.0,45.951,45.951,45.9338,45.9424,14923.0
2019-12-24 10:20:00,53.34,53.36,53.33,53.35,24632.0,45.9424,45.9596,45.9338,45.951,24632.0
2019-12-24 10:25:00,53.35,53.35,53.34,53.34,31533.0,45.951,45.951,45.9424,45.9424,31533.0
2019-12-24 10:30:00,53.35,53.37,53.34,53.35,110954.0,45.951,45.9683,45.9424,45.951,110954.0
2019-12-24 10:35:00,53.35,53.36,53.34,53.35,37597.0,45.951,45.9596,45.9424,45.951,37597.0
2019-12-24 10:40:00,53.36,53.38,53.35,53.38,32307.0,45.9596,45.9769,45.951,45.9769,32307.0
2019-12-24 10:45:00,53.38,53.38,53.36,53.36,51838.0,45.9769,45.9769,45.9596,45.9596,51838.0
2019-12-24 10:50:00,53.37,53.37,53.35,53.37,163252.0,45.9683,45.9683,45.951,45.9683,163252.0
2019-12-24 10:55:00,53.37,53.37,53.35,53.35,48913.0,45.9683,45.9683,45.951,45.951,48913.0
2019-12-24 11:00:00,53.36,53.37,53.35,53.37,24044.0,45.9596,45.9683,45.951,45.9683,24044.0
2019-12-24 11:05:00,53.37,53.37,53.35,53.35,29179.0,45.9683,45.9683,45.951,45.951,29179.0
2019-12-24 11:10:00,53.36,53.36,53.34,53.35,65482.0,45.9596,45.9596,45.9424,45.951,65482.0
2019-12-24 11:15:00,53.35,53.36,53.33,53.35,44446.0,45.951,45.9596,45.9338,45.951,44446.0
2019-12-24 11:20:00,53.35,53.35,53.33,53.34,25313.0,45.951,45.951,45.9338,45.9424,25313.0
2019-12-24 11:25:00,53.34,53.35,53.33,53.34,29850.0,45.9424,45.951,45.9338,45.9424,29850.0
2019-12-24 11:30:00,53.35,53.35,53.33,53.34,95351.0,45.951,45.951,45.9338,45.9424,95351.0
2019-12-24 11:35:00,53.34,53.34,53.33,53.34,35361.0,45.9424,45.9424,45.9338,45.9424,35361.0
2019-12-24 11:40:00,53.34,53.34,53.33,53.34,29999.0,45.9424,45.9424,45.9338,45.9424,29999.0
2019-12-24 11:45:00,53.34,53.34,53.33,53.34,41694.0,45.9424,45.9424,45.9338,45.9424,41694.0
2019-12-24 11:50:00,53.34,53.34,53.33,53.33,24246.0,45.9424,45.9424,45.9338,45.9338,24246.0
2019-12-24 11:55:00,53.34,53.34,53.32,53.33,33818.0,45.9424,45.9424,45.9252,45.9338,33818.0
2019-12-24 12:00:00,53.33,53.33,53.32,53.32,17439.0,45.9338,45.9338,45.9252,45.9252,17439.0
2019-12-24 12:05:00,53.33,53.33,53.32,53.32,48216.0,45.9338,45.9338,45.9252,45.9252,48216.0
2019-12-24 12:10:00,53.33,53.33,53.31,53.32,40075.0,45.9338,45.9338,45.9166,45.9252,40075.0
2019-12-24 12:15:00,53.32,53.32,53.3,53.31,16913.0,45.9252,45.9252,45.908,45.9166,16913.0
2019-12-24 12:20:00,53.31,53.31,53.3,53.3,187846.0,45.9166,45.9166,45.908,45.908,187846.0
2019-12-24 12:25:00,53.3,53.31,53.29,53.29,54216.0,45.908,45.9166,45.8994,45.8994,54216.0
2019-12-24 12:30:00,53.3,53.3,53.28,53.29,49473.0,45.908,45.908,45.8907,45.8994,49473.0
2019-12-24 12:35:00,53.28,53.29,53.28,53.28,29787.0,45.8907,45.8994,45.8907,45.8907,29787.0
2019-12-24 12:40:00,53.29,53.29,53.27,53.27,52561.0,45.8994,45.8994,45.8821,45.8821,52561.0
2019-12-24 12:45:00,53.28,53.28,53.26,53.27,37436.0,45.8907,45.8907,45.8735,45.8821,37436.0
2019-12-24 12:50:00,53.27,53.31,53.26,53.3,138281.0,45.8821,45.9166,45.8735,45.908,138281.0
2019-12-24 12:55:00,53.31,53.36,53.3,53.35,633837.0,45.9166,45.9596,45.908,45.951,633837.0
2019-12-26 09:30:00,53.52,53.58,53.46,53.57,186685.0,46.0975,46.1491,46.0458,46.1405,186685.0
2019-12-26 09:35:00,53.58,53.61,53.58,53.61,100969.0,46.1491,46.175,46.1491,46.175,100969.0
2019-12-26 09:40:00,53.61,53.62,53.6,53.61,119511.0,46.175,46.1836,46.1664,46.175,119511.0
2019-12-26 09:45:00,53.61,53.63,53.6,53.62,127371.0,46.175,46.1922,46.1664,46.1836,127371.0
2019-12-26 09:50:00,53.62,53.62,53.6,53.6,15734.0,46.1836,46.1836,46.1664,46.1664,15734.0
2019-12-26 09:55:00,53.61,53.61,53.58,53.58,62952.0,46.175,46.175,46.1491,46.1491,62952.0
2019-12-26 10:00:00,53.59,53.6,53.58,53.59,26180.0,46.1578,46.1664,46.1491,46.1578,26180.0
2019-12-26 10:05:00,53.6,53.6,53.59,53.6,14487.0,46.1664,46.1664,46.1578,46.1664,14487.0
2019-12-26 10:10:00,53.6,53.62,53.6,53.62,46036.0,46.1664,46.1836,46.1664,46.1836,46036.0
2019-12-26 10:15:00,53.62,53.63,53.61,53.62,28246.0,46.1836,46.1922,46.175,46.1836,28246.0
2019-12-26 10:20:00,53.63,53.64,53.62,53.63,8267.0,46.1922,46.2008,46.1836,46.1922,8267.0
2019-12-26 10:25:00,53.64,53.64,53.63,53.63,39208.0,46.2008,46.2008,46.1922,46.1922,39208.0
2019-12-26 10:30:00,53.64,53.64,53.63,53.64,67245.0,46.2008,46.2008,46.1922,46.2008,67245.0
2019-12-26 10:35:00,53.64,53.66,53.63,53.64,30886.0,46.2008,46.218,46.1922,46.2008,30886.0
2019-12-26 10:40:00,53.65,53.65,53.63,53.65,25657.0,46.2094,46.2094,46.1922,46.2094,25657.0
2019-12-26 10:45:00,53.65,53.65,53.64,53.65,27498.0,46.2094,46.2094,46.2008,46.2094,27498.0
2019-12-26 10:50:00,53.66,53.67,53.65,53.67,65424.0,46.218,46.2267,46.2094,46.2267,65424.0
2019-12-26 10:55:00,53.66,53.67,53.65,53.66,32738.0,46.218,46.2267,46.2094,46.218,32738.0
2019-12-26 11:00:00,53.66,53.68,53.65,53.68,57499.0,46.218,46.2353,46.2094,46.2353,57499.0
2019-12-26 11:05:00,53.67,53.68,53.66,53.67,15953.0,46.2267,46.2353,46.218,46.2267,15953.0
2019-12-26 11:10:00,53.66,53.67,53.64,53.65,74256.0,46.218,46.2267,46.2008,46.2094,74256.0
2019-12-26 11:15:00,53.64,53.65,53.64,53.65,30029.0,46.2008,46.2094,46.2008,46.2094,30029.0
2019-12-26 11:20:00,53.65,53.67,53.64,53.66,64884.0,46.2094,46.2267,46.2008,46.218,64884.0
2019-12-26 11:25:00,53.66,53.67,53.65,53.66,22809.0,46.218,46.2267,46.2094,46.218,22809.0
2019-12-26 11:30:00,53.66,53.67,53.64,53.64,35990.0,46.218,46.2267,46.2008,46.2008,35990.0
2019-12-26 11:35:00,53.65,53.65,53.64,53.64,11960.0,46.2094,46.2094,46.2008,46.2008,11960.0
2019-12-26 11:40:00,53.65,53.65,53.64,53.65,6983.0,46.2094,46.2094,46.2008,46.2094,6983.0
2019-12-26 11:45:00,53.64,53.65,53.64,53.65,38718.0,46.2008,46.2094,46.2008,46.2094,38718.0
2019-12-26 11:50:00,53.64,53.65,53.63,53.64,80452.0,46.2008,46.2094,46.1922,46.2008,80452.0
2019-12-26 11:55:00,53.64,53.65,53.63,53.65,79108.0,46.2008,46.2094,46.1922,46.2094,79108.0
2019-12-26 12:00:00,53.64,53.65,53.63,53.64,27625.0,46.2008,46.2094,46.1922,46.2008,27625.0
2019-12-26 12:05:00,53.64,53.64,53.63,53.63,132008.0,46.2008,46.2008,46.1922,46.1922,132008.0
2019-12-26 12:10:00,53.63,53.64,53.61,53.62,85946.0,46.1922,46.2008,46.175,46.1836,85946.0
2019-12-26 12:15:00,53.62,53.62,53.6,53.62,65919.0,46.1836,46.1836,46.1664,46.1836,65919.0
2019-12-26 12:20:00,53.61,53.62,53.6,53.62,45139.0,46.175,46.1836,46.1664,46.1836,45139.0
2019-12-26 12:25:00,53.62,53.62,53.61,53.61,21204.0,46.1836,46.1836,46.175,46.175,21204.0
2019-12-26 12:30:00,53.61,53.63,53.61,53.63,16065.0,46.175,46.1922,46.175,46.1922,16065.0
2019-12-26 12:35:00,53.63,53.63,53.62,53.63,14891.0,46.1922,46.1922,46.1836,46.1922,14891.0
2019-12-26 12:40:00,53.63,53.64,53.62,53.64,29200.0,46.1922,46.2008,46.1836,46.2008,29200.0
2019-12-26 12:45:00,53.64,53.65,53.63,53.64,35259.0,46.2008,46.2094,46.1922,46.2008,35259.0
2019-12-26 12:50:00,53.65,53.65,53.64,53.65,8802.0,46.2094,46.2094,46.2008,46.2094,8802.0
2019-12-26 12:55:00,53.64,53.65,53.64,53.64,7549.0,46.2008,46.2094,46.2008,46.2008,7549.0
2019-12-26 13:00:00,53.65,53.66,53.64,53.64,12365.0,46.2094,46.218,46.2008,46.2008,12365.0
2019-12-26 13:05:00,53.65,53.65,53.64,53.65,9784.0,46.2094,46.2094,46.2008,46.2094,9784.0
2019-12-26 13:10:00,53.65,53.66,53.64,53.66,42283.0,46.2094,46.218,46.2008,46.218,42283.0
2019-12-26 13:15:00,53.66,53.66,53.65,53.66,44005.0,46.218,46.218,46.2094,46.218,44005.0
2019-12-26 13:20:00,53.66,53.67,53.65,53.66,31198.0,46.218,46.2267,46.2094,46.218,31198.0
2019-12-26 13:25:00,53.66,53.67,53.66,53.66,32502.0,46.218,46.2267,46.218,46.218,32502.0
2019-12-26 13:30:00,53.66,53.68,53.66,53.68,48216.0,46.218,46.2353,46.218,46.2353,48216.0
2019-12-26 13:35:00,53.68,53.68,53.67,53.68,27572.0,46.2353,46.2353,46.2267,46.2353,27572.0
2019-12-26 13:40:00,53.68,53.68,53.67,53.67,17752.0,46.2353,46.2353,46.2267,46.2267,17752.0
2019-12-26 13:45:00,53.67,53.7,53.67,53.69,42176.0,46.2267,46.2525,46.2267,46.2439,42176.0
2019-12-26 13:50:00,53.69,53.7,53.69,53.7,60588.0,46.2439,46.2525,46.2439,46.2525,60588.0
2019-12-26 13:55:00,53.69,53.7,53.69,53.7,8449.0,46.2439,46.2525,46.2439,46.2525,8449.0
2019-12-26 14:00:00,53.7,53.7,53.69,53.7,6304.0,46.2525,46.2525,46.2439,46.2525,6304.0
2019-12-26 14:05:00,53.7,53.71,53.69,53.71,28798.0,46.2525,46.2611,46.2439,46.2611,28798.0
2019-12-26 14:10:00,53.7,53.71,53.7,53.71,19387.0,46.2525,46.2611,46.2525,46.2611,19387.0
2019-12-26 14:15:00,53.71,53.72,53.7,53.72,19310.0,46.2611,46.2697,46.2525,46.2697,19310.0
2019-12-26 14:20:00,53.72,53.72,53.71,53.72,51390.0,46.2697,46.2697,46.2611,46.2697,51390.0
2019-12-26 14:25:00,53.71,53.72,53.71,53.72,8224.0,46.2611,46.2697,46.2611,46.2697,8224.0
2019-12-26 14:30:00,53.71,53.72,53.7,53.71,40068.0,46.2611,46.2697,46.2525,46.2611,40068.0
2019-12-26 14:35:00,53.72,53.72,53.71,53.72,23498.0,46.2697,46.2697,46.2611,46.2697,23498.0
2019-12-26 14:40:00,53.72,53.72,53.7,53.7,38205.0,46.2697,46.2697,46.2525,46.2525,38205.0
2019-12-26 14:45:00,53.71,53.71,53.7,53.71,40259.0,46.2611,46.2611,46.2525,46.2611,40259.0
2019-12-26 14:50:00,53.71,53.72,53.7,53.72,69340.0,46.2611,46.2697,46.2525,46.2697,69340.0
2019-12-26 14:55:00,53.72,53.72,53.7,53.71,27420.0,46.2697,46.2697,46.2525,46.2611,27420.0
2019-12-26 15:00:00,53.71,53.71,53.69,53.7,67064.0,46.2611,46.2611,46.2439,46.2525,67064.0
2019-12-26 15:05:00,53.7,53.7,53.69,53.7,16336.0,46.2525,46.2525,46.2439,46.2525,16336.0
2019-12-26 15:10:00,53.7,53.71,53.69,53.7,13082.0,46.2525,46.2611,46.2439,46.2525,13082.0
2019-12-26 15:15:00,53.71,53.71,53.7,53.71,24141.0,46.2611,46.2611,46.2525,46.2611,24141.0
2019-12-26 15:20:00,53.71,53.71,53.7,53.71,21100.0,46.2611,46.2611,46.2525,46.2611,21100.0
2019-12-26 15:25:00,53.7,53.72,53.7,53.72,32338.0,46.2525,46.2697,46.2525,46.2697,32338.0
2019-12-26 15:30:00,53.72,53.72,53.69,53.7,160801.0,46.2697,46.2697,46.2439,46.2525,160801.0
2019-12-26 15:35:00,53.7,53.71,53.69,53.71,60056.0,46.2525,46.2611,46.2439,46.2611,60056.0
2019-12-26 15:40:00,53.71,53.73,53.7,53.72,47669.0,46.2611,46.2783,46.2525,46.2697,47669.0
2019-12-26 15:45:00,53.72,53.74,53.71,53.72,86067.0,46.2697,46.2869,46.2611,46.2697,86067.0
2019-12-26 15:50:00,53.72,53.74,53.71,53.74,105341.0,46.2697,46.2869,46.2611,46.2869,105341.0
2019-12-26 15:55:00,53.73,53.76,53.71,53.76,244240.0,46.2783,46.3042,46.2611,46.3042,244240.0
2019-12-27 09:30:00,54.06,54.1,54.02,54.05,188573.0,46.5626,46.597,46.5281,46.554,188573.0
2019-12-27 09:35:00,54.05,54.05,54.0,54.01,141027.0,46.554,46.554,46.5109,46.5195,141027.0
2019-12-27 09:40:00,54.02,54.04,53.99,54.01,90107.0,46.5281,46.5453,46.5023,46.5195,90107.0
2019-12-27 09:45:00,54.01,54.02,53.98,53.98,107113.0,46.5195,46.5281,46.4937,46.4937,107113.0
2019-12-27 09:50:00,53.98,53.98,53.94,53.96,63138.0,46.4937,46.4937,46.4592,46.4764,63138.0
2019-12-27 09:55:00,53.96,53.97,53.91,53.91,107070.0,46.4764,46.485,46.4334,46.4334,107070.0
2019-12-27 10:00:00,53.91,53.95,53.91,53.93,91547.0,46.4334,46.4678,46.4334,46.4506,91547.0
2019-12-27 10:05:00,53.93,53.96,53.92,53.95,171597.0,46.4506,46.4764,46.442,46.4678,171597.0
2019-12-27 10:10:00,53.95,53.96,53.94,53.96,61522.0,46.4678,46.4764,46.4592,46.4764,61522.0
2019-12-27 10:15:00,53.96,53.98,53.95,53.98,99014.0,46.4764,46.4937,46.4678,46.4937,99014.0
2019-12-27 10:20:00,53.98,53.99,53.97,53.98,40621.0,46.4937,46.5023,46.485,46.4937,40621.0
2019-12-27 10:25:00,53.98,53.99,53.96,53.98,38798.0,46.4937,46.5023,46.4764,46.4937,38798.0
2019-12-27 10:30:00,53.98,53.99,53.95,53.96,49247.0,46.4937,46.5023,46.4678,46.4764,49247.0
2019-12-27 10:35:00,53.97,53.99,53.95,53.97,30910.0,46.485,46.5023,46.4678,46.485,30910.0
2019-12-27 10:40:00,53.96,53.98,53.95,53.98,154128.0,46.4764,46.4937,46.4678,46.4937,154128.0
2019-12-27 10:45:00,53.98,53.99,53.97,53.98,71686.0,46.4937,46.5023,46.485,46.4937,71686.0
2019-12-27 10:50:00,53.98,53.99,53.96,53.98,84388.0,46.4937,46.5023,46.4764,46.4937,84388.0
2019-12-27 10:55:00,53.98,54.0,53.97,54.0,53186.0,46.4937,46.5109,46.485,46.5109,53186.0
2019-12-27 11:00:00,54.0,54.01,53.99,54.0,50308.0,46.5109,46.5195,46.5023,46.5109,50308.0
2019-12-27 11:05:00,54.0,54.02,53.99,54.01,46930.0,46.5109,46.5281,46.5023,46.5195,46930.0
2019-12-27 11:10:00,54.01,54.03,54.0,54.03,53634.0,46.5195,46.5367,46.5109,46.5367,53634.0
2019-12-27 11:15:00,54.03,54.03,54.01,54.03,25165.0,46.5367,46.5367,46.5195,46.5367,25165.0
2019-12-27 11:20:00,54.03,54.04,54.02,54.03,80790.0,46.5367,46.5453,46.5281,46.5367,80790.0
2019-12-27 11:25:00,54.03,54.05,54.02,54.04,90126.0,46.5367,46.554,46.5281,46.5453,90126.0
2019-12-27 11:30:00,54.04,54.06,54.04,54.05,145220.0,46.5453,46.5626,46.5453,46.554,145220.0
2019-12-27 11:35:00,54.05,54.06,54.04,54.05,80073.0,46.554,46.5626,46.5453,46.554,80073.0
2019-12-27 11:40:00,54.05,54.08,54.04,54.06,70435.0,46.554,46.5798,46.5453,46.5626,70435.0
2019-12-27 11:45:00,54.06,54.07,54.04,54.05,161978.0,46.5626,46.5712,46.5453,46.554,161978.0
2019-12-27 11:50:00,54.04,54.05,54.02,54.03,139871.0,46.5453,46.554,46.5281,46.5367,139871.0
2019-12-27 11:55:00,54.03,54.03,53.99,54.0,53123.0,46.5367,46.5367,46.5023,46.5109,53123.0
2019-12-27 12:00:00,53.99,54.01,53.97,53.98,99871.0,46.5023,46.5195,46.485,46.4937,99871.0
2019-12-27 12:05:00,53.98,53.99,53.96,53.98,172047.0,46.4937,46.5023,46.4764,46.4937,172047.0
2019-12-27 12:10:00,53.98,53.99,53.97,53.99,42290.0,46.4937,46.5023,46.485,46.5023,42290.0
2019-12-27 12:15:00,53.98,53.99,53.97,53.99,65143.0,46.4937,46.5023,46.485,46.5023,65143.0
2019-12-27 12:20:00,53.99,53.99,53.94,53.95,130323.0,46.5023,46.5023,46.4592,46.4678,130323.0
2019-12-27 12:25:00,53.95,53.95,53.93,53.94,101541.0,46.4678,46.4678,46.4506,46.4592,101541.0
2019-12-27 12:30:00,53.94,53.94,53.92,53.93,34954.0,46.4592,46.4592,46.442,46.4506,34954.0
2019-12-27 12:35:00,53.93,53.93,53.92,53.93,32348.0,46.4506,46.4506,46.442,46.4506,32348.0
2019-12-27 12:40:00,53.92,53.95,53.91,53.95,81112.0,46.442,46.4678,46.4334,46.4678,81112.0
2019-12-27 12:45:00,53.94,53.95,53.93,53.95,53444.0,46.4592,46.4678,46.4506,46.4678,53444.0
2019-12-27 12:50:00,53.95,53.95,53.94,53.95,56531.0,46.4678,46.4678,46.4592,46.4678,56531.0
2019-12-27 12:55:00,53.95,53.96,53.93,53.96,74372.0,46.4678,46.4764,46.4506,46.4764,74372.0
2019-12-27 13:00:00,53.96,53.97,53.95,53.97,98286.0,46.4764,46.485,46.4678,46.485,98286.0
2019-12-27 13:05:00,53.97,53.98,53.96,53.96,65372.0,46.485,46.4937,46.4764,46.4764,65372.0
2019-12-27 13:10:00,53.96,53.97,53.94,53.94,40941.0,46.4764,46.485,46.4592,46.4592,40941.0
2019-12-27 13:15:00,53.95,53.95,53.93,53.93,67238.0,46.4678,46.4678,46.4506,46.4506,67238.0
2019-12-27 13:20:00,53.93,53.95,53.93,53.93,16192.0,46.4506,46.4678,46.4506,46.4506,16192.0
2019-12-27 13:25:00,53.93,53.95,53.91,53.92,27003.0,46.4506,46.4678,46.4334,46.442,27003.0
2019-12-27 13:30:00,53.92,53.94,53.91,53.91,62729.0,46.442,46.4592,46.4334,46.4334,62729.0
2019-12-27 13:35:00,53.91,53.93,53.91,53.93,14327.0,46.4334,46.4506,46.4334,46.4506,14327.0
2019-12-27 13:40:00,53.93,53.94,53.9,53.9,41310.0,46.4506,46.4592,46.4248,46.4248,41310.0
2019-12-27 13:45:00,53.9,53.91,53.89,53.9,18192.0,46.4248,46.4334,46.4161,46.4248,18192.0
2019-12-27 13:50:00,53.89,53.9,53.88,53.9,42438.0,46.4161,46.4248,46.4075,46.4248,42438.0
2019-12-27 13:55:00,53.91,53.92,53.9,53.9,29890.0,46.4334,46.442,46.4248,46.4248,29890.0
2019-12-27 14:00:00,53.9,53.91,53.89,53.9,21253.0,46.4248,46.4334,46.4161,46.4248,21253.0
2019-12-27 14:05:00,53.9,53.91,53.89,53.9,87981.0,46.4248,46.4334,46.4161,46.4248,87981.0
2019-12-27 14:10:00,53.89,53.9,53.87,53.89,92265.0,46.4161,46.4248,46.3989,46.4161,92265.0
2019-12-27 14:15:00,53.89,53.89,53.87,53.88,75739.0,46.4161,46.4161,46.3989,46.4075,75739.0
2019-12-27 14:20:00,53.88,53.89,53.87,53.87,39401.0,46.4075,46.4161,46.3989,46.3989,39401.0
2019-12-27 14:25:00,53.87,53.88,53.86,53.88,44614.0,46.3989,46.4075,46.3903,46.4075,44614.0
2019-12-27 14:30:00,53.88,53.88,53.87,53.88,62766.0,46.4075,46.4075,46.3989,46.4075,62766.0
2019-12-27 14:35:00,53.88,53.89,53.87,53.88,161086.0,46.4075,46.4161,46.3989,46.4075,161086.0
2019-12-27 14:40:00,53.88,53.89,53.87,53.89,69345.0,46.4075,46.4161,46.3989,46.4161,69345.0
2019-12-27 14:45:00,53.89,53.89,53.85,53.86,229593.0,46.4161,46.4161,46.3817,46.3903,229593.0
2019-12-27 14:50:00,53.86,53.87,53.85,53.85,123421.0,46.3903,46.3989,46.3817,46.3817,123421.0
2019-12-27 14:55:00,53.86,53.88,53.85,53.87,54855.0,46.3903,46.4075,46.3817,46.3989,54855.0
2019-12-27 15:00:00,53.87,53.88,53.85,53.86,72742.0,46.3989,46.4075,46.3817,46.3903,72742.0
2019-12-27 15:05:00,53.86,53.86,53.82,53.83,290624.0,46.3903,46.3903,46.3559,46.3645,290624.0
2019-12-27 15:10:00,53.83,53.85,53.83,53.85,155975.0,46.3645,46.3817,46.3645,46.3817,155975.0
2019-12-27 15:15:00,53.85,53.87,53.84,53.87,262256.0,46.3817,46.3989,46.3731,46.3989,262256.0
2019-12-27 15:20:00,53.86,53.88,53.86,53.88,220085.0,46.3903,46.4075,46.3903,46.4075,220085.0
2019-12-27 15:25:00,53.87,53.88,53.85,53.86,79113.0,46.3989,46.4075,46.3817,46.3903,79113.0
2019-12-27 15:30:00,53.85,53.87,53.84,53.87,117922.0,46.3817,46.3989,46.3731,46.3989,117922.0
2019-12-27 15:35:00,53.87,53.91,53.85,53.91,729511.0,46.3989,46.4334,46.3817,46.4334,729511.0
2019-12-27 15:40:00,53.91,53.92,53.89,53.9,680703.0,46.4334,46.442,46.4161,46.4248,680703.0
2019-12-27 15:45:00,53.89,53.91,53.87,53.89,960136.0,46.4161,46.4334,46.3989,46.4161,960136.0
2019-12-27 15:50:00,53.89,53.93,53.87,53.92,1235590.0,46.4161,46.4506,46.3989,46.442,1235590.0
2019-12-27 15:55:00,53.93,53.99,53.92,53.98,2979888.0,46.4506,46.5023,46.442,46.4937,2979888.0
2019-12-30 09:30:00,54.12,54.15,54.02,54.03,335462.0,46.6142,46.6401,46.5281,46.5367,335462.0
2019-12-30 09:35:00,54.03,54.04,53.97,54.0,351533.0,46.5367,46.5453,46.485,46.5109,351533.0
2019-12-30 09:40:00,54.0,54.03,53.98,53.99,214845.0,46.5109,46.5367,46.4937,46.5023,214845.0
2019-12-30 09:45:00,53.99,54.0,53.94,53.94,207006.0,46.5023,46.5109,46.4592,46.4592,207006.0
2019-12-30 09:50:00,53.94,53.98,53.93,53.98,235957.0,46.4592,46.4937,46.4506,46.4937,235957.0
2019-12-30 09:55:00,53.97,53.98,53.93,53.96,200323.0,46.485,46.4937,46.4506,46.4764,200323.0
2019-12-30 10:00:00,53.97,53.97,53.93,53.93,268222.0,46.485,46.485,46.4506,46.4506,268222.0
2019-12-30 10:05:00,53.94,53.95,53.93,53.95,174234.0,46.4592,46.4678,46.4506,46.4678,174234.0
2019-12-30 10:10:00,53.94,53.95,53.85,53.86,428103.0,46.4592,46.4678,46.3817,46.3903,428103.0
2019-12-30 10:15:00,53.86,53.88,53.84,53.85,334231.0,46.3903,46.4075,46.3731,46.3817,334231.0
2019-12-30 10:20:00,53.85,53.88,53.82,53.84,221081.0,46.3817,46.4075,46.3559,46.3731,221081.0
2019-12-30 10:25:00,53.84,53.87,53.82,53.87,303407.0,46.3731,46.3989,46.3559,46.3989,303407.0
2019-12-30 10:30:00,53.87,53.87,53.84,53.85,96621.0,46.3989,46.3989,46.3731,46.3817,96621.0
2019-12-30 10:35:00,53.85,53.88,53.83,53.86,232419.0,46.3817,46.4075,46.3645,46.3903,232419.0
2019-12-30 10:40:00,53.86,53.88,53.85,53.86,96312.0,46.3903,46.4075,46.3817,46.3903,96312.0
2019-12-30 10:45:00,53.86,53.87,53.83,53.84,156214.0,46.3903,46.3989,46.3645,46.3731,156214.0
2019-12-30 10:50:00,53.84,53.86,53.83,53.85,192392.0,46.3731,46.3903,46.3645,46.3817,192392.0
2019-12-30 10:55:00,53.86,53.89,53.83,53.87,184666.0,46.3903,46.4161,46.3645,46.3989,184666.0
2019-12-30 11:00:00,53.87,53.89,53.85,53.86,109801.0,46.3989,46.4161,46.3817,46.3903,109801.0
2019-12-30 11:05:00,53.86,53.88,53.84,53.85,176284.0,46.3903,46.4075,46.3731,46.3817,176284.0
2019-12-30 11:10:00,53.86,53.88,53.84,53.86,152279.0,46.3903,46.4075,46.3731,46.3903,152279.0
2019-12-30 11:15:00,53.86,53.88,53.85,53.88,82614.0,46.3903,46.4075,46.3817,46.4075,82614.0
2019-12-30 11:20:00,53.88,53.9,53.87,53.9,121935.0,46.4075,46.4248,46.3989,46.4248,121935.0
2019-12-30 11:25:00,53.89,53.91,53.89,53.9,124590.0,46.4161,46.4334,46.4161,46.4248,124590.0
2019-12-30 11:30:00,53.89,53.91,53.87,53.87,115335.0,46.4161,46.4334,46.3989,46.3989,115335.0
2019-12-30 11:35:00,53.87,53.9,53.87,53.89,76317.0,46.3989,46.4248,46.3989,46.4161,76317.0
2019-12-30 11:40:00,53.89,53.92,53.88,53.92,107180.0,46.4161,46.442,46.4075,46.442,107180.0
2019-12-30 11:45:00,53.91,53.93,53.9,53.91,142406.0,46.4334,46.4506,46.4248,46.4334,142406.0
2019-12-30 11:50:00,53.91,53.92,53.91,53.91,101652.0,46.4334,46.442,46.4334,46.4334,101652.0
2019-12-30 11:55:00,53.91,53.92,53.9,53.91,214515.0,46.4334,46.442,46.4248,46.4334,214515.0
2019-12-30 12:00:00,53.91,53.92,53.9,53.91,120630.0,46.4334,46.442,46.4248,46.4334,120630.0
2019-12-30 12:05:00,53.92,53.92,53.91,53.91,74651.0,46.442,46.442,46.4334,46.4334,74651.0
2019-12-30 12:10:00,53.91,53.92,53.91,53.91,46159.0,46.4334,46.442,46.4334,46.4334,46159.0
2019-12-30 12:15:00,53.92,53.93,53.91,53.91,136117.0,46.442,46.4506,46.4334,46.4334,136117.0
2019-12-30 12:20:00,53.91,53.92,53.87,53.88,85341.0,46.4334,46.442,46.3989,46.4075,85341.0
2019-12-30 12:25:00,53.88,53.89,53.87,53.88,243848.0,46.4075,46.4161,46.3989,46.4075,243848.0
2019-12-30 12:30:00,53.88,53.89,53.86,53.87,115306.0,46.4075,46.4161,46.3903,46.3989,115306.0
2019-12-30 12:35:00,53.88,53.88,53.87,53.88,99918.0,46.4075,46.4075,46.3989,46.4075,99918.0
2019-12-30 12:40:00,53.88,53.88,53.85,53.86,152318.0,46.4075,46.4075,46.3817,46.3903,152318.0
2019-12-30 12:45:00,53.86,53.87,53.84,53.85,299169.0,46.3903,46.3989,46.3731,46.3817,299169.0
2019-12-30 12:50:00,53.86,53.87,53.85,53.86,312993.0,46.3903,46.3989,46.3817,46.3903,312993.0
2019-12-30 12:55:00,53.86,53.87,53.84,53.84,166922.0,46.3903,46.3989,46.3731,46.3731,166922.0
2019-12-30 13:00:00,53.83,53.85,53.82,53.82,75608.0,46.3645,46.3817,46.3559,46.3559,75608.0
2019-12-30 13:05:00,53.82,53.83,53.8,53.8,96645.0,46.3559,46.3645,46.3386,46.3386,96645.0
2019-12-30 13:10:00,53.8,53.81,53.79,53.8,102953.0,46.3386,46.3472,46.33,46.3386,102953.0
2019-12-30 13:15:00,53.81,53.81,53.79,53.8,208402.0,46.3472,46.3472,46.33,46.3386,208402.0
2019-12-30 13:20:00,53.79,53.8,53.78,53.79,176577.0,46.33,46.3386,46.3214,46.33,176577.0
2019-12-30 13:25:00,53.79,53.8,53.77,53.78,134858.0,46.33,46.3386,46.3128,46.3214,134858.0
2019-12-30 13:30:00,53.78,53.78,53.76,53.77,120524.0,46.3214,46.3214,46.3042,46.3128,120524.0
2019-12-30 13:35:00,53.77,53.78,53.76,53.78,151484.0,46.3128,46.3214,46.3042,46.3214,151484.0
2019-12-30 13:40:00,53.78,53.78,53.76,53.76,145986.0,46.3214,46.3214,46.3042,46.3042,145986.0
2019-12-30 13:45:00,53.77,53.77,53.74,53.77,503113.0,46.3128,46.3128,46.2869,46.3128,503113.0
2019-12-30 13:50:00,53.77,53.78,53.76,53.78,112047.0,46.3128,46.3214,46.3042,46.3214,112047.0
2019-12-30 13:55:00,53.78,53.81,53.77,53.79,124928.0,46.3214,46.3472,46.3128,46.33,124928.0
2019-12-30 14:00:00,53.8,53.8,53.74,53.76,322226.0,46.3386,46.3386,46.2869,46.3042,322226.0
2019-12-30 14:05:00,53.75,53.76,53.75,53.76,34847.0,46.2956,46.3042,46.2956,46.3042,34847.0
2019-12-30 14:10:00,53.76,53.76,53.74,53.74,99423.0,46.3042,46.3042,46.2869,46.2869,99423.0
2019-12-30 14:15:00,53.75,53.75,53.74,53.74,55681.0,46.2956,46.2956,46.2869,46.2869,55681.0
2019-12-30 14:20:00,53.75,53.75,53.72,53.72,264295.0,46.2956,46.2956,46.2697,46.2697,264295.0
2019-12-30 14:25:00,53.73,53.73,53.71,53.72,178668.0,46.2783,46.2783,46.2611,46.2697,178668.0
2019-12-30 14:30:00,53.72,53.72,53.7,53.71,101164.0,46.2697,46.2697,46.2525,46.2611,101164.0
2019-12-30 14:35:00,53.71,53.73,53.7,53.72,226659.0,46.2611,46.2783,46.2525,46.2697,226659.0
2019-12-30 14:40:00,53.72,53.74,53.71,53.73,123946.0,46.2697,46.2869,46.2611,46.2783,123946.0
2019-12-30 14:45:00,53.72,53.73,53.7,53.73,308152.0,46.2697,46.2783,46.2525,46.2783,308152.0
2019-12-30 14:50:00,53.72,53.72,53.7,53.71,141448.0,46.2697,46.2697,46.2525,46.2611,141448.0
2019-12-30 14:55:00,53.7,53.71,53.69,53.69,226554.0,46.2525,46.2611,46.2439,46.2439,226554.0
2019-12-30 15:00:00,53.7,53.71,53.69,53.71,147928.0,46.2525,46.2611,46.2439,46.2611,147928.0
2019-12-30 15:05:00,53.71,53.71,53.7,53.7,43146.0,46.2611,46.2611,46.2525,46.2525,43146.0
2019-12-30 15:10:00,53.7,53.71,53.69,53.69,231348.0,46.2525,46.2611,46.2439,46.2439,231348.0
2019-12-30 15:15:00,53.7,53.72,53.69,53.71,176478.0,46.2525,46.2697,46.2439,46.2611,176478.0
2019-12-30 15:20:00,53.71,53.71,53.69,53.7,174145.0,46.2611,46.2611,46.2439,46.2525,174145.0
2019-12-30 15:25:00,53.7,53.7,53.67,53.68,303954.0,46.2525,46.2525,46.2267,46.2353,303954.0
2019-12-30 15:30:00,53.68,53.69,53.65,53.66,307774.0,46.2353,46.2439,46.2094,46.218,307774.0
2019-12-30 15:35:00,53.66,53.67,53.64,53.65,366509.0,46.218,46.2267,46.2008,46.2094,366509.0
2019-12-30 15:40:00,53.65,53.66,53.63,53.64,372988.0,46.2094,46.218,46.1922,46.2008,372988.0
2019-12-30 15:45:00,53.64,53.64,53.6,53.62,464453.0,46.2008,46.2008,46.1664,46.1836,464453.0
2019-12-30 15:50:00,53.62,53.62,53.58,53.58,631054.0,46.1836,46.1836,46.1491,46.1491,631054.0
2019-12-30 15:55:00,53.59,53.63,53.56,53.63,1538972.0,46.1578,46.1922,46.1319,46.1922,1538972.0
2019-12-31 09:30:00,53.71,53.71,53.56,53.68,184484.0,46.2611,46.2611,46.1319,46.2353,184484.0
2019-12-31 09:35:00,53.69,53.77,53.69,53.73,102531.0,46.2439,46.3128,46.2439,46.2783,102531.0
2019-12-31 09:40:00,53.72,53.74,53.7,53.72,63871.0,46.2697,46.2869,46.2525,46.2697,63871.0
2019-12-31 09:45:00,53.73,53.78,53.71,53.77,67628.0,46.2783,46.3214,46.2611,46.3128,67628.0
2019-12-31 09:50:00,53.77,53.79,53.75,53.78,84892.0,46.3128,46.33,46.2956,46.3214,84892.0
2019-12-31 09:55:00,53.77,53.8,53.75,53.75,52973.0,46.3128,46.3386,46.2956,46.2956,52973.0
2019-12-31 10:00:00,53.76,53.79,53.71,53.73,267997.0,46.3042,46.33,46.2611,46.2783,267997.0
2019-12-31 10:05:00,53.73,53.74,53.71,53.73,60043.0,46.2783,46.2869,46.2611,46.2783,60043.0
2019-12-31 10:10:00,53.73,53.74,53.7,53.73,190563.0,46.2783,46.2869,46.2525,46.2783,190563.0
2019-12-31 10:15:00,53.73,53.75,53.72,53.73,48614.0,46.2783,46.2956,46.2697,46.2783,48614.0
2019-12-31 10:20:00,53.72,53.73,53.7,53.72,164066.0,46.2697,46.2783,46.2525,46.2697,164066.0
2019-12-31 10:25:00,53.72,53.72,53.67,53.68,354633.0,46.2697,46.2697,46.2267,46.2353,354633.0
2019-12-31 10:30:00,53.68,53.69,53.67,53.69,167318.0,46.2353,46.2439,46.2267,46.2439,167318.0
2019-12-31 10:35:00,53.69,53.72,53.68,53.7,95205.0,46.2439,46.2697,46.2353,46.2525,95205.0
2019-12-31 10:40:00,53.69,53.7,53.67,53.68,54714.0,46.2439,46.2525,46.2267,46.2353,54714.0
2019-12-31 10:45:00,53.68,53.68,53.64,53.65,94291.0,46.2353,46.2353,46.2008,46.2094,94291.0
2019-12-31 10:50:00,53.65,53.65,53.61,53.63,57838.0,46.2094,46.2094,46.175,46.1922,57838.0
2019-12-31 10:55:00,53.63,53.65,53.62,53.62,69419.0,46.1922,46.2094,46.1836,46.1836,69419.0
2019-12-31 11:00:00,53.62,53.65,53.61,53.63,82929.0,46.1836,46.2094,46.175,46.1922,82929.0
2019-12-31 11:05:00,53.63,53.64,53.6,53.61,145353.0,46.1922,46.2008,46.1664,46.175,145353.0
2019-12-31 11:10:00,53.61,53.63,53.6,53.63,38656.0,46.175,46.1922,46.1664,46.1922,38656.0
2019-12-31 11:15:00,53.62,53.63,53.6,53.62,38160.0,46.1836,46.1922,46.1664,46.1836,38160.0
2019-12-31 11:20:00,53.62,53.62,53.59,53.6,67896.0,46.1836,46.1836,46.1578,46.1664,67896.0
2019-12-31 11:25:00,53.6,53.61,53.58,53.6,229426.0,46.1664,46.175,46.1491,46.1664,229426.0
2019-12-31 11:30:00,53.6,53.6,53.57,53.59,174938.0,46.1664,46.1664,46.1405,46.1578,174938.0
2019-12-31 11:35:00,53.6,53.61,53.59,53.6,64658.0,46.1664,46.175,46.1578,46.1664,64658.0
2019-12-31 11:40:00,53.6,53.61,53.59,53.61,62424.0,46.1664,46.175,46.1578,46.175,62424.0
2019-12-31 11:45:00,53.61,53.63,53.61,53.61,132657.0,46.175,46.1922,46.175,46.175,132657.0
2019-12-31 11:50:00,53.62,53.63,53.61,53.61,54760.0,46.1836,46.1922,46.175,46.175,54760.0
2019-12-31 11:55:00,53.61,53.62,53.6,53.61,57925.0,46.175,46.1836,46.1664,46.175,57925.0
2019-12-31 12:00:00,53.6,53.61,53.59,53.6,27920.0,46.1664,46.175,46.1578,46.1664,27920.0
2019-12-31 12:05:00,53.6,53.62,53.58,53.61,92009.0,46.1664,46.1836,46.1491,46.175,92009.0
2019-12-31 12:10:00,53.61,53.61,53.59,53.6,51090.0,46.175,46.175,46.1578,46.1664,51090.0
2019-12-31 12:15:00,53.59,53.6,53.58,53.59,51242.0,46.1578,46.1664,46.1491,46.1578,51242.0
2019-12-31 12:20:00,53.59,53.6,53.57,53.58,52127.0,46.1578,46.1664,46.1405,46.1491,52127.0
2019-12-31 12:25:00,53.59,53.6,53.58,53.6,29292.0,46.1578,46.1664,46.1491,46.1664,29292.0
2019-12-31 12:30:00,53.6,53.62,53.59,53.61,32381.0,46.1664,46.1836,46.1578,46.175,32381.0
2019-12-31 12:35:00,53.61,53.62,53.6,53.6,30586.0,46.175,46.1836,46.1664,46.1664,30586.0
2019-12-31 12:40:00,53.61,53.63,53.6,53.63,26578.0,46.175,46.1922,46.1664,46.1922,26578.0
2019-12-31 12:45:00,53.63,53.64,53.62,53.64,31677.0,46.1922,46.2008,46.1836,46.2008,31677.0
2019-12-31 12:50:00,53.64,53.64,53.62,53.64,25721.0,46.2008,46.2008,46.1836,46.2008,25721.0
2019-12-31 12:55:00,53.64,53.65,53.63,53.64,18855.0,46.2008,46.2094,46.1922,46.2008,18855.0
2019-12-31 13:00:00,53.64,53.66,53.63,53.63,148506.0,46.2008,46.218,46.1922,46.1922,148506.0
2019-12-31 13:05:00,53.64,53.65,53.63,53.65,33888.0,46.2008,46.2094,46.1922,46.2094,33888.0
2019-12-31 13:10:00,53.64,53.65,53.64,53.65,12555.0,46.2008,46.2094,46.2008,46.2094,12555.0
2019-12-31 13:15:00,53.65,53.65,53.61,53.61,33733.0,46.2094,46.2094,46.175,46.175,33733.0
2019-12-31 13:20:00,53.62,53.64,53.61,53.61,25606.0,46.1836,46.2008,46.175,46.175,25606.0
2019-12-31 13:25:00,53.62,53.62,53.61,53.62,78483.0,46.1836,46.1836,46.175,46.1836,78483.0
2019-12-31 13:30:00,53.61,53.62,53.61,53.61,28014.0,46.175,46.1836,46.175,46.175,28014.0
2019-12-31 13:35:00,53.62,53.62,53.6,53.62,81102.0,46.1836,46.1836,46.1664,46.1836,81102.0
2019-12-31 13:40:00,53.62,53.62,53.61,53.62,12153.0,46.1836,46.1836,46.175,46.1836,12153.0
2019-12-31 13:45:00,53.61,53.63,53.61,53.62,25247.0,46.175,46.1922,46.175,46.1836,25247.0
2019-12-31 13:50:00,53.63,53.66,53.62,53.65,47835.0,46.1922,46.218,46.1836,46.2094,47835.0
2019-12-31 13:55:00,53.66,53.67,53.65,53.67,99199.0,46.218,46.2267,46.2094,46.2267,99199.0
2019-12-31 14:00:00,53.66,53.67,53.65,53.66,50294.0,46.218,46.2267,46.2094,46.218,50294.0
2019-12-31 14:05:00,53.67,53.68,53.66,53.67,50128.0,46.2267,46.2353,46.218,46.2267,50128.0
2019-12-31 14:10:00,53.67,53.68,53.66,53.66,65353.0,46.2267,46.2353,46.218,46.218,65353.0
2019-12-31 14:15:00,53.66,53.67,53.64,53.66,94198.0,46.218,46.2267,46.2008,46.218,94198.0
2019-12-31 14:20:00,53.66,53.68,53.66,53.67,122667.0,46.218,46.2353,46.218,46.2267,122667.0
2019-12-31 14:25:00,53.68,53.69,53.67,53.69,79972.0,46.2353,46.2439,46.2267,46.2439,79972.0
2019-12-31 14:30:00,53.69,53.69,53.68,53.69,45954.0,46.2439,46.2439,46.2353,46.2439,45954.0
2019-12-31 14:35:00,53.69,53.7,53.69,53.7,67927.0,46.2439,46.2525,46.2439,46.2525,67927.0
2019-12-31 14:40:00,53.7,53.7,53.69,53.7,56735.0,46.2525,46.2525,46.2439,46.2525,56735.0
2019-12-31 14:45:00,53.7,53.71,53.69,53.71,249098.0,46.2525,46.2611,46.2439,46.2611,249098.0
2019-12-31 14:50:00,53.71,53.71,53.69,53.71,186432.0,46.2611,46.2611,46.2439,46.2611,186432.0
2019-12-31 14:55:00,53.71,53.72,53.7,53.72,48516.0,46.2611,46.2697,46.2525,46.2697,48516.0
2019-12-31 15:00:00,53.72,53.74,53.71,53.73,88910.0,46.2697,46.2869,46.2611,46.2783,88910.0
2019-12-31 15:05:00,53.74,53.75,53.73,53.75,118172.0,46.2869,46.2956,46.2783,46.2956,118172.0
2019-12-31 15:10:00,53.74,53.77,53.73,53.76,156979.0,46.2869,46.3128,46.2783,46.3042,156979.0
2019-12-31 15:15:00,53.75,53.77,53.74,53.75,39820.0,46.2956,46.3128,46.2869,46.2956,39820.0
2019-12-31 15:20:00,53.75,53.77,53.75,53.76,38023.0,46.2956,46.3128,46.2956,46.3042,38023.0
2019-12-31 15:25:00,53.76,53.76,53.74,53.75,35367.0,46.3042,46.3042,46.2869,46.2956,35367.0
2019-12-31 15:30:00,53.75,53.77,53.74,53.77,69113.0,46.2956,46.3128,46.2869,46.3128,69113.0
2019-12-31 15:35:00,53.77,53.78,53.76,53.78,67881.0,46.3128,46.3214,46.3042,46.3214,67881.0
2019-12-31 15:40:00,53.78,53.81,53.77,53.8,94197.0,46.3214,46.3472,46.3128,46.3386,94197.0
2019-12-31 15:45:00,53.81,53.83,53.8,53.83,218474.0,46.3472,46.3645,46.3386,46.3645,218474.0
2019-12-31 15:50:00,53.83,53.85,53.8,53.85,237362.0,46.3645,46.3817,46.3386,46.3817,237362.0
2019-12-31 15:55:00,53.85,53.85,53.74,53.74,703977.0,46.3817,46.3817,46.2869,46.2869,703977.0
2020-01-02 09:30:00,54.35,54.45,54.35,54.43,373662.0,46.8123,46.8985,46.8123,46.8813,373662.0
2020-01-02 09:35:00,54.43,54.52,54.43,54.51,297800.0,46.8813,46.9588,46.8813,46.9502,297800.0
2020-01-02 09:40:00,54.51,54.56,54.51,54.54,162339.0,46.9502,46.9932,46.9502,46.976,162339.0
2020-01-02 09:45:00,54.54,54.56,54.49,54.54,709832.0,46.976,46.9932,46.9329,46.976,709832.0
2020-01-02 09:50:00,54.55,54.62,54.54,54.62,926455.0,46.9846,47.0449,46.976,47.0449,926455.0
2020-01-02 09:55:00,54.62,54.65,54.61,54.64,435986.0,47.0449,47.0707,47.0363,47.0621,435986.0
2020-01-02 10:00:00,54.64,54.64,54.56,54.57,301628.0,47.0621,47.0621,46.9932,47.0018,301628.0
2020-01-02 10:05:00,54.56,54.58,54.54,54.57,301670.0,46.9932,47.0104,46.976,47.0018,301670.0
2020-01-02 10:10:00,54.57,54.58,54.51,54.51,357868.0,47.0018,47.0104,46.9502,46.9502,357868.0
2020-01-02 10:15:00,54.51,54.52,54.47,54.49,69524.0,46.9502,46.9588,46.9157,46.9329,69524.0
2020-01-02 10:20:00,54.49,54.5,54.45,54.47,51865.0,46.9329,46.9415,46.8985,46.9157,51865.0
2020-01-02 10:25:00,54.47,54.49,54.46,54.48,62299.0,46.9157,46.9329,46.9071,46.9243,62299.0
2020-01-02 10:30:00,54.48,54.51,54.45,54.5,94796.0,46.9243,46.9502,46.8985,46.9415,94796.0
2020-01-02 10:35:00,54.51,54.55,54.5,54.54,112083.0,46.9502,46.9846,46.9415,46.976,112083.0
2020-01-02 10:40:00,54.53,54.58,54.53,54.58,244078.0,46.9674,47.0104,46.9674,47.0104,244078.0
2020-01-02 10:45:00,54.58,54.61,54.56,54.59,106083.0,47.0104,47.0363,46.9932,47.0191,106083.0
2020-01-02 10:50:00,54.6,54.61,54.56,54.58,134008.0,47.0277,47.0363,46.9932,47.0104,134008.0
2020-01-02 10:55:00,54.58,54.64,54.58,54.63,109345.0,47.0104,47.0621,47.0104,47.0535,109345.0
2020-01-02 11:00:00,54.63,54.64,54.62,54.62,49156.0,47.0535,47.0621,47.0449,47.0449,49156.0
2020-01-02 11:05:00,54.62,54.63,54.6,54.62,44095.0,47.0449,47.0535,47.0277,47.0449,44095.0
2020-01-02 11:10:00,54.61,54.62,54.56,54.59,339506.0,47.0363,47.0449,46.9932,47.0191,339506.0
2020-01-02 11:15:00,54.6,54.6,54.54,54.54,266790.0,47.0277,47.0277,46.976,46.976,266790.0
2020-01-02 11:20:00,54.55,54.59,54.53,54.58,38688.0,46.9846,47.0191,46.9674,47.0104,38688.0
2020-01-02 11:25:00,54.58,54.59,54.57,54.58,20782.0,47.0104,47.0191,47.0018,47.0104,20782.0
2020-01-02 11:30:00,54.57,54.58,54.49,54.51,111696.0,47.0018,47.0104,46.9329,46.9502,111696.0
2020-01-02 11:35:00,54.51,54.53,54.48,54.53,77792.0,46.9502,46.9674,46.9243,46.9674,77792.0
2020-01-02 11:40:00,54.52,54.53,54.51,54.53,24485.0,46.9588,46.9674,46.9502,46.9674,24485.0
2020-01-02 11:45:00,54.53,54.58,54.52,54.57,56303.0,46.9674,47.0104,46.9588,47.0018,56303.0
2020-01-02 11:50:00,54.57,54.6,54.56,54.57,35840.0,47.0018,47.0277,46.9932,47.0018,35840.0
2020-01-02 11:55:00,54.57,54.57,54.55,54.57,34917.0,47.0018,47.0018,46.9846,47.0018,34917.0
2020-01-02 12:00:00,54.57,54.59,54.56,54.59,213367.0,47.0018,47.0191,46.9932,47.0191,213367.0
2020-01-02 12:05:00,54.58,54.61,54.57,54.6,409426.0,47.0104,47.0363,47.0018,47.0277,409426.0
2020-01-02 12:10:00,54.61,54.62,54.6,54.61,131730.0,47.0363,47.0449,47.0277,47.0363,131730.0
2020-01-02 12:15:00,54.61,54.62,54.59,54.62,153759.0,47.0363,47.0449,47.0191,47.0449,153759.0
2020-01-02 12:20:00,54.61,54.64,54.61,54.63,74067.0,47.0363,47.0621,47.0363,47.0535,74067.0
2020-01-02 12:25:00,54.63,54.65,54.62,54.65,114011.0,47.0535,47.0707,47.0449,47.0707,114011.0
2020-01-02 12:30:00,54.64,54.67,54.64,54.67,237884.0,47.0621,47.088,47.0621,47.088,237884.0
2020-01-02 12:35:00,54.67,54.69,54.66,54.69,183470.0,47.088,47.1052,47.0794,47.1052,183470.0
2020-01-02 12:40:00,54.69,54.7,54.67,54.7,154320.0,47.1052,47.1138,47.088,47.1138,154320.0
2020-01-02 12:45:00,54.7,54.7,54.68,54.69,54238.0,47.1138,47.1138,47.0966,47.1052,54238.0
2020-01-02 12:50:00,54.68,54.69,54.67,54.68,58979.0,47.0966,47.1052,47.088,47.0966,58979.0
2020-01-02 12:55:00,54.67,54.69,54.67,54.69,132185.0,47.088,47.1052,47.088,47.1052,132185.0
2020-01-02 13:00:00,54.69,54.69,54.66,54.66,54780.0,47.1052,47.1052,47.0794,47.0794,54780.0
2020-01-02 13:05:00,54.66,54.67,54.64,54.64,61451.0,47.0794,47.088,47.0621,47.0621,61451.0
2020-01-02 13:10:00,54.64,54.66,54.63,54.65,74605.0,47.0621,47.0794,47.0535,47.0707,74605.0
2020-01-02 13:15:00,54.65,54.67,54.64,54.66,21085.0,47.0707,47.088,47.0621,47.0794,21085.0
2020-01-02 13:20:00,54.66,54.69,54.66,54.68,376937.0,47.0794,47.1052,47.0794,47.0966,376937.0
2020-01-02 13:25:00,54.68,54.71,54.68,54.71,79964.0,47.0966,47.1224,47.0966,47.1224,79964.0
2020-01-02 13:30:00,54.71,54.71,54.69,54.7,83251.0,47.1224,47.1224,47.1052,47.1138,83251.0
2020-01-02 13:35:00,54.7,54.7,54.69,54.7,150139.0,47.1138,47.1138,47.1052,47.1138,150139.0
2020-01-02 13:40:00,54.7,54.71,54.69,54.7,110775.0,47.1138,47.1224,47.1052,47.1138,110775.0
2020-01-02 13:45:00,54.71,54.72,54.7,54.71,45736.0,47.1224,47.131,47.1138,47.1224,45736.0
2020-01-02 13:50:00,54.72,54.72,54.7,54.71,117133.0,47.131,47.131,47.1138,47.1224,117133.0
2020-01-02 13:55:00,54.71,54.73,54.7,54.73,74288.0,47.1224,47.1396,47.1138,47.1396,74288.0
2020-01-02 14:00:00,54.72,54.74,54.72,54.73,161452.0,47.131,47.1483,47.131,47.1396,161452.0
2020-01-02 14:05:00,54.73,54.74,54.73,54.74,63709.0,47.1396,47.1483,47.1396,47.1483,63709.0
2020-01-02 14:10:00,54.74,54.75,54.73,54.74,105614.0,47.1483,47.1569,47.1396,47.1483,105614.0
2020-01-02 14:15:00,54.74,54.75,54.74,54.75,166896.0,47.1483,47.1569,47.1483,47.1569,166896.0
2020-01-02 14:20:00,54.75,54.76,54.74,54.76,81490.0,47.1569,47.1655,47.1483,47.1655,81490.0
2020-01-02 14:25:00,54.76,54.77,54.75,54.76,142837.0,47.1655,47.1741,47.1569,47.1655,142837.0
2020-01-02 14:30:00,54.76,54.76,54.75,54.75,205756.0,47.1655,47.1655,47.1569,47.1569,205756.0
2020-01-02 14:35:00,54.75,54.76,54.74,54.75,102239.0,47.1569,47.1655,47.1483,47.1569,102239.0
2020-01-02 14:40:00,54.75,54.78,54.74,54.78,156360.0,47.1569,47.1827,47.1483,47.1827,156360.0
2020-01-02 14:45:00,54.78,54.79,54.77,54.78,149005.0,47.1827,47.1913,47.1741,47.1827,149005.0
2020-01-02 14:50:00,54.79,54.79,54.78,54.78,143056.0,47.1913,47.1913,47.1827,47.1827,143056.0
2020-01-02 14:55:00,54.79,54.79,54.77,54.78,299644.0,47.1913,47.1913,47.1741,47.1827,299644.0
2020-01-02 15:00:00,54.78,54.79,54.77,54.79,309190.0,47.1827,47.1913,47.1741,47.1913,309190.0
2020-01-02 15:05:00,54.79,54.79,54.77,54.78,283722.0,47.1913,47.1913,47.1741,47.1827,283722.0
2020-01-02 15:10:00,54.78,54.79,54.77,54.79,100513.0,47.1827,47.1913,47.1741,47.1913,100513.0
2020-01-02 15:15:00,54.78,54.79,54.76,54.77,172925.0,47.1827,47.1913,47.1655,47.1741,172925.0
2020-01-02 15:20:00,54.77,54.78,54.76,54.77,58059.0,47.1741,47.1827,47.1655,47.1741,58059.0
2020-01-02 15:25:00,54.78,54.78,54.76,54.78,377576.0,47.1827,47.1827,47.1655,47.1827,377576.0
2020-01-02 15:30:00,54.78,54.79,54.77,54.79,222997.0,47.1827,47.1913,47.1741,47.1913,222997.0
2020-01-02 15:35:00,54.79,54.79,54.78,54.78,178151.0,47.1913,47.1913,47.1827,47.1827,178151.0
2020-01-02 15:40:00,54.79,54.8,54.78,54.8,166834.0,47.1913,47.1999,47.1827,47.1999,166834.0
2020-01-02 15:45:00,54.8,54.81,54.79,54.81,403444.0,47.1999,47.2086,47.1913,47.2086,403444.0
2020-01-02 15:50:00,54.81,54.84,54.8,54.84,1508060.0,47.2086,47.2344,47.1999,47.2344,1508060.0
2020-01-02 15:55:00,54.83,54.87,54.83,54.87,801537.0,47.2258,47.2602,47.2258,47.2602,801537.0
2020-01-03 09:30:00,53.95,54.17,53.95,54.17,422459.0,46.4678,46.6573,46.4678,46.6573,422459.0
2020-01-03 09:35:00,54.17,54.17,54.12,54.16,263092.0,46.6573,46.6573,46.6142,46.6487,263092.0
2020-01-03 09:40:00,54.16,54.22,54.14,54.21,179842.0,46.6487,46.7004,46.6315,46.6918,179842.0
2020-01-03 09:45:00,54.21,54.23,54.2,54.21,211278.0,46.6918,46.709,46.6832,46.6918,211278.0
2020-01-03 09:50:00,54.21,54.22,54.15,54.17,47947.0,46.6918,46.7004,46.6401,46.6573,47947.0
2020-01-03 09:55:00,54.16,54.19,54.13,54.19,282181.0,46.6487,46.6745,46.6229,46.6745,282181.0
2020-01-03 10:00:00,54.18,54.19,54.11,54.13,298940.0,46.6659,46.6745,46.6056,46.6229,298940.0
2020-01-03 10:05:00,54.12,54.16,54.11,54.14,173243.0,46.6142,46.6487,46.6056,46.6315,173243.0
2020-01-03 10:10:00,54.14,54.17,54.12,54.16,185514.0,46.6315,46.6573,46.6142,46.6487,185514.0
2020-01-03 10:15:00,54.16,54.19,54.11,54.12,174940.0,46.6487,46.6745,46.6056,46.6142,174940.0
2020-01-03 10:20:00,54.11,54.12,54.06,54.08,211383.0,46.6056,46.6142,46.5626,46.5798,211383.0
2020-01-03 10:25:00,54.08,54.08,54.04,54.05,218177.0,46.5798,46.5798,46.5453,46.554,218177.0
2020-01-03 10:30:00,54.04,54.05,54.02,54.02,150239.0,46.5453,46.554,46.5281,46.5281,150239.0
2020-01-03 10:35:00,54.03,54.06,54.01,54.06,175163.0,46.5367,46.5626,46.5195,46.5626,175163.0
2020-01-03 10:40:00,54.06,54.08,54.05,54.08,73548.0,46.5626,46.5798,46.554,46.5798,73548.0
2020-01-03 10:45:00,54.08,54.09,54.06,54.07,52183.0,46.5798,46.5884,46.5626,46.5712,52183.0
2020-01-03 10:50:00,54.06,54.06,54.01,54.04,64752.0,46.5626,46.5626,46.5195,46.5453,64752.0
2020-01-03 10:55:00,54.04,54.07,54.02,54.07,73329.0,46.5453,46.5712,46.5281,46.5712,73329.0
2020-01-03 11:00:00,54.07,54.08,54.04,54.06,64888.0,46.5712,46.5798,46.5453,46.5626,64888.0
2020-01-03 11:05:00,54.06,54.07,54.04,54.06,91888.0,46.5626,46.5712,46.5453,46.5626,91888.0
2020-01-03 11:10:00,54.06,54.13,54.04,54.12,110304.0,46.5626,46.6229,46.5453,46.6142,110304.0
2020-01-03 11:15:00,54.11,54.11,54.07,54.11,36584.0,46.6056,46.6056,46.5712,46.6056,36584.0
2020-01-03 11:20:00,54.11,54.13,54.1,54.11,104744.0,46.6056,46.6229,46.597,46.6056,104744.0
2020-01-03 11:25:00,54.11,54.13,54.08,54.11,86130.0,46.6056,46.6229,46.5798,46.6056,86130.0
2020-01-03 11:30:00,54.1,54.14,54.1,54.14,69993.0,46.597,46.6315,46.597,46.6315,69993.0
2020-01-03 11:35:00,54.14,54.14,54.12,54.12,59656.0,46.6315,46.6315,46.6142,46.6142,59656.0
2020-01-03 11:40:00,54.13,54.14,54.11,54.14,76435.0,46.6229,46.6315,46.6056,46.6315,76435.0
2020-01-03 11:45:00,54.13,54.13,54.1,54.11,27931.0,46.6229,46.6229,46.597,46.6056,27931.0
2020-01-03 11:50:00,54.11,54.14,54.1,54.13,67902.0,46.6056,46.6315,46.597,46.6229,67902.0
2020-01-03 11:55:00,54.13,54.14,54.1,54.11,25407.0,46.6229,46.6315,46.597,46.6056,25407.0
2020-01-03 12:00:00,54.12,54.16,54.11,54.16,94669.0,46.6142,46.6487,46.6056,46.6487,94669.0
2020-01-03 12:05:00,54.16,54.17,54.14,54.16,24637.0,46.6487,46.6573,46.6315,46.6487,24637.0
2020-01-03 12:10:00,54.16,54.17,54.13,54.14,29335.0,46.6487,46.6573,46.6229,46.6315,29335.0
2020-01-03 12:15:00,54.14,54.15,54.14,54.15,55896.0,46.6315,46.6401,46.6315,46.6401,55896.0
2020-01-03 12:20:00,54.15,54.15,54.13,54.14,95898.0,46.6401,46.6401,46.6229,46.6315,95898.0
2020-01-03 12:25:00,54.14,54.14,54.13,54.14,86935.0,46.6315,46.6315,46.6229,46.6315,86935.0
2020-01-03 12:30:00,54.14,54.17,54.12,54.15,132816.0,46.6315,46.6573,46.6142,46.6401,132816.0
2020-01-03 12:35:00,54.15,54.18,54.14,54.17,33662.0,46.6401,46.6659,46.6315,46.6573,33662.0
2020-01-03 12:40:00,54.18,54.18,54.15,54.16,37712.0,46.6659,46.6659,46.6401,46.6487,37712.0
2020-01-03 12:45:00,54.16,54.17,54.15,54.16,53393.0,46.6487,46.6573,46.6401,46.6487,53393.0
2020-01-03 12:50:00,54.16,54.18,54.16,54.18,93537.0,46.6487,46.6659,46.6487,46.6659,93537.0
2020-01-03 12:55:00,54.17,54.17,54.15,54.16,24742.0,46.6573,46.6573,46.6401,46.6487,24742.0
2020-01-03 13:00:00,54.15,54.16,54.12,54.13,36605.0,46.6401,46.6487,46.6142,46.6229,36605.0
2020-01-03 13:05:00,54.13,54.13,54.1,54.11,69720.0,46.6229,46.6229,46.597,46.6056,69720.0
2020-01-03 13:10:00,54.1,54.11,54.07,54.08,190662.0,46.597,46.6056,46.5712,46.5798,190662.0
2020-01-03 13:15:00,54.07,54.08,54.02,54.02,120384.0,46.5712,46.5798,46.5281,46.5281,120384.0
2020-01-03 13:20:00,54.02,54.05,54.01,54.04,65694.0,46.5281,46.554,46.5195,46.5453,65694.0
2020-01-03 13:25:00,54.04,54.04,54.0,54.01,123808.0,46.5453,46.5453,46.5109,46.5195,123808.0
2020-01-03 13:30:00,54.01,54.03,53.97,53.97,123434.0,46.5195,46.5367,46.485,46.485,123434.0
2020-01-03 13:35:00,53.98,53.98,53.87,53.94,225088.0,46.4937,46.4937,46.3989,46.4592,225088.0
2020-01-03 13:40:00,53.94,54.02,53.94,53.98,269431.0,46.4592,46.5281,46.4592,46.4937,269431.0
2020-01-03 13:45:00,53.98,54.0,53.96,53.99,55217.0,46.4937,46.5109,46.4764,46.5023,55217.0
2020-01-03 13:50:00,53.99,54.0,53.94,53.95,70496.0,46.5023,46.5109,46.4592,46.4678,70496.0
2020-01-03 13:55:00,53.95,53.97,53.93,53.95,32295.0,46.4678,46.485,46.4506,46.4678,32295.0
2020-01-03 14:00:00,53.95,53.97,53.9,53.92,156437.0,46.4678,46.485,46.4248,46.442,156437.0
2020-01-03 14:05:00,53.92,53.94,53.89,53.9,95136.0,46.442,46.4592,46.4161,46.4248,95136.0
2020-01-03 14:10:00,53.9,53.91,53.89,53.89,130813.0,46.4248,46.4334,46.4161,46.4161,130813.0
2020-01-03 14:15:00,53.9,53.92,53.89,53.9,49350.0,46.4248,46.442,46.4161,46.4248,49350.0
2020-01-03 14:20:00,53.9,53.9,53.88,53.89,69724.0,46.4248,46.4248,46.4075,46.4161,69724.0
2020-01-03 14:25:00,53.89,53.9,53.87,53.89,50011.0,46.4161,46.4248,46.3989,46.4161,50011.0
2020-01-03 14:30:00,53.88,53.89,53.87,53.87,105738.0,46.4075,46.4161,46.3989,46.3989,105738.0
2020-01-03 14:35:00,53.88,53.89,53.87,53.89,105889.0,46.4075,46.4161,46.3989,46.4161,105889.0
2020-01-03 14:40:00,53.89,53.91,53.87,53.9,147106.0,46.4161,46.4334,46.3989,46.4248,147106.0
2020-01-03 14:45:00,53.9,53.91,53.88,53.9,75132.0,46.4248,46.4334,46.4075,46.4248,75132.0
2020-01-03 14:50:00,53.89,53.91,53.89,53.91,73278.0,46.4161,46.4334,46.4161,46.4334,73278.0
2020-01-03 14:55:00,53.91,53.94,53.9,53.94,104552.0,46.4334,46.4592,46.4248,46.4592,104552.0
2020-01-03 15:00:00,53.94,54.0,53.92,53.98,248351.0,46.4592,46.5109,46.442,46.4937,248351.0
2020-01-03 15:05:00,53.99,53.99,53.96,53.97,328678.0,46.5023,46.5023,46.4764,46.485,328678.0
2020-01-03 15:10:00,53.97,53.98,53.94,53.95,178464.0,46.485,46.4937,46.4592,46.4678,178464.0
2020-01-03 15:15:00,53.94,53.95,53.92,53.93,101058.0,46.4592,46.4678,46.442,46.4506,101058.0
2020-01-03 15:20:00,53.93,53.95,53.9,53.91,44797.0,46.4506,46.4678,46.4248,46.4334,44797.0
2020-01-03 15:25:00,53.92,53.92,53.87,53.88,32808.0,46.442,46.442,46.3989,46.4075,32808.0
2020-01-03 15:30:00,53.88,53.89,53.85,53.87,101633.0,46.4075,46.4161,46.3817,46.3989,101633.0
2020-01-03 15:35:00,53.87,53.88,53.86,53.88,35779.0,46.3989,46.4075,46.3903,46.4075,35779.0
2020-01-03 15:40:00,53.88,53.93,53.87,53.93,113677.0,46.4075,46.4506,46.3989,46.4506,113677.0
2020-01-03 15:45:00,53.92,53.93,53.87,53.89,140759.0,46.442,46.4506,46.3989,46.4161,140759.0
2020-01-03 15:50:00,53.88,53.92,53.87,53.9,229183.0,46.4075,46.442,46.3989,46.4248,229183.0
2020-01-03 15:55:00,53.9,53.91,53.87,53.89,243773.0,46.4248,46.4334,46.3989,46.4161,243773.0
2020-01-06 09:30:00,53.44,53.52,53.42,53.49,575341.0,46.0286,46.0975,46.0113,46.0716,575341.0
2020-01-06 09:35:00,53.5,53.5,53.45,53.48,85927.0,46.0802,46.0802,46.0372,46.063,85927.0
2020-01-06 09:40:00,53.48,53.52,53.46,53.52,85050.0,46.063,46.0975,46.0458,46.0975,85050.0
2020-01-06 09:45:00,53.52,53.56,53.51,53.55,158949.0,46.0975,46.1319,46.0888,46.1233,158949.0
2020-01-06 09:50:00,53.55,53.58,53.54,53.55,46187.0,46.1233,46.1491,46.1147,46.1233,46187.0
2020-01-06 09:55:00,53.54,53.58,53.52,53.55,157377.0,46.1147,46.1491,46.0975,46.1233,157377.0
2020-01-06 10:00:00,53.55,53.59,53.54,53.58,100937.0,46.1233,46.1578,46.1147,46.1491,100937.0
2020-01-06 10:05:00,53.58,53.6,53.57,53.59,94007.0,46.1491,46.1664,46.1405,46.1578,94007.0
2020-01-06 10:10:00,53.6,53.63,53.58,53.6,105041.0,46.1664,46.1922,46.1491,46.1664,105041.0
2020-01-06 10:15:00,53.6,53.61,53.57,53.59,1246934.0,46.1664,46.175,46.1405,46.1578,1246934.0
2020-01-06 10:20:00,53.59,53.62,53.58,53.58,311054.0,46.1578,46.1836,46.1491,46.1491,311054.0
2020-01-06 10:25:00,53.59,53.61,53.58,53.61,151469.0,46.1578,46.175,46.1491,46.175,151469.0
2020-01-06 10:30:00,53.61,53.62,53.57,53.58,227895.0,46.175,46.1836,46.1405,46.1491,227895.0
2020-01-06 10:35:00,53.57,53.6,53.56,53.59,157977.0,46.1405,46.1664,46.1319,46.1578,157977.0
2020-01-06 10:40:00,53.59,53.67,53.58,53.67,216738.0,46.1578,46.2267,46.1491,46.2267,216738.0
2020-01-06 10:45:00,53.66,53.68,53.65,53.68,60943.0,46.218,46.2353,46.2094,46.2353,60943.0
2020-01-06 10:50:00,53.68,53.69,53.67,53.68,384550.0,46.2353,46.2439,46.2267,46.2353,384550.0
2020-01-06 10:55:00,53.68,53.68,53.63,53.65,321579.0,46.2353,46.2353,46.1922,46.2094,321579.0
2020-01-06 11:00:00,53.65,53.65,53.62,53.65,84007.0,46.2094,46.2094,46.1836,46.2094,84007.0
2020-01-06 11:05:00,53.64,53.67,53.63,53.64,84611.0,46.2008,46.2267,46.1922,46.2008,84611.0
2020-01-06 11:10:00,53.65,53.67,53.59,53.66,548661.0,46.2094,46.2267,46.1578,46.218,548661.0
2020-01-06 11:15:00,53.66,53.66,53.63,53.64,130291.0,46.218,46.218,46.1922,46.2008,130291.0
2020-01-06 11:20:00,53.65,53.67,53.63,53.64,270815.0,46.2094,46.2267,46.1922,46.2008,270815.0
2020-01-06 11:25:00,53.64,53.65,53.63,53.65,60122.0,46.2008,46.2094,46.1922,46.2094,60122.0
2020-01-06 11:30:00,53.65,53.68,53.64,53.65,96908.0,46.2094,46.2353,46.2008,46.2094,96908.0
2020-01-06 11:35:00,53.64,53.65,53.63,53.64,47579.0,46.2008,46.2094,46.1922,46.2008,47579.0
2020-01-06 11:40:00,53.64,53.65,53.63,53.64,26336.0,46.2008,46.2094,46.1922,46.2008,26336.0
2020-01-06 11:45:00,53.63,53.65,53.61,53.61,42318.0,46.1922,46.2094,46.175,46.175,42318.0
2020-01-06 11:50:00,53.62,53.63,53.61,53.61,39097.0,46.1836,46.1922,46.175,46.175,39097.0
2020-01-06 11:55:00,53.61,53.63,53.61,53.63,40767.0,46.175,46.1922,46.175,46.1922,40767.0
2020-01-06 12:00:00,53.63,53.63,53.6,53.61,110608.0,46.1922,46.1922,46.1664,46.175,110608.0
2020-01-06 12:05:00,53.61,53.64,53.61,53.64,80573.0,46.175,46.2008,46.175,46.2008,80573.0
2020-01-06 12:10:00,53.64,53.65,53.62,53.63,49572.0,46.2008,46.2094,46.1836,46.1922,49572.0
2020-01-06 12:15:00,53.62,53.63,53.61,53.61,132157.0,46.1836,46.1922,46.175,46.175,132157.0
2020-01-06 12:20:00,53.62,53.64,53.61,53.63,56301.0,46.1836,46.2008,46.175,46.1922,56301.0
2020-01-06 12:25:00,53.63,53.64,53.61,53.62,14604.0,46.1922,46.2008,46.175,46.1836,14604.0
2020-01-06 12:30:00,53.62,53.63,53.61,53.63,29838.0,46.1836,46.1922,46.175,46.1922,29838.0
2020-01-06 12:35:00,53.63,53.64,53.62,53.63,120450.0,46.1922,46.2008,46.1836,46.1922,120450.0
2020-01-06 12:40:00,53.64,53.66,53.63,53.66,29232.0,46.2008,46.218,46.1922,46.218,29232.0
2020-01-06 12:45:00,53.66,53.66,53.65,53.66,42524.0,46.218,46.218,46.2094,46.218,42524.0
2020-01-06 12:50:00,53.66,53.67,53.64,53.65,38700.0,46.218,46.2267,46.2008,46.2094,38700.0
2020-01-06 12:55:00,53.65,53.67,53.64,53.66,48047.0,46.2094,46.2267,46.2008,46.218,48047.0
2020-01-06 13:00:00,53.67,53.68,53.66,53.67,310513.0,46.2267,46.2353,46.218,46.2267,310513.0
2020-01-06 13:05:00,53.67,53.73,53.67,53.7,184551.0,46.2267,46.2783,46.2267,46.2525,184551.0
2020-01-06 13:10:00,53.7,53.72,53.69,53.71,41705.0,46.2525,46.2697,46.2439,46.2611,41705.0
2020-01-06 13:15:00,53.71,53.72,53.7,53.7,23949.0,46.2611,46.2697,46.2525,46.2525,23949.0
2020-01-06 13:20:00,53.71,53.73,53.71,53.72,44880.0,46.2611,46.2783,46.2611,46.2697,44880.0
2020-01-06 13:25:00,53.72,53.73,53.71,53.73,47214.0,46.2697,46.2783,46.2611,46.2783,47214.0
2020-01-06 13:30:00,53.73,53.73,53.72,53.73,25717.0,46.2783,46.2783,46.2697,46.2783,25717.0
2020-01-06 13:35:00,53.72,53.74,53.72,53.73,37052.0,46.2697,46.2869,46.2697,46.2783,37052.0
2020-01-06 13:40:00,53.73,53.74,53.72,53.73,25694.0,46.2783,46.2869,46.2697,46.2783,25694.0
2020-01-06 13:45:00,53.73,53.75,53.73,53.75,20591.0,46.2783,46.2956,46.2783,46.2956,20591.0
2020-01-06 13:50:00,53.74,53.75,53.74,53.75,13718.0,46.2869,46.2956,46.2869,46.2956,13718.0
2020-01-06 13:55:00,53.75,53.75,53.73,53.73,30564.0,46.2956,46.2956,46.2783,46.2783,30564.0
2020-01-06 14:00:00,53.73,53.74,53.69,53.7,192866.0,46.2783,46.2869,46.2439,46.2525,192866.0
2020-01-06 14:05:00,53.7,53.7,53.64,53.66,101411.0,46.2525,46.2525,46.2008,46.218,101411.0
2020-01-06 14:10:00,53.66,53.7,53.66,53.7,46630.0,46.218,46.2525,46.218,46.2525,46630.0
2020-01-06 14:15:00,53.7,53.7,53.67,53.67,49411.0,46.2525,46.2525,46.2267,46.2267,49411.0
2020-01-06 14:20:00,53.68,53.68,53.64,53.67,120775.0,46.2353,46.2353,46.2008,46.2267,120775.0
2020-01-06 14:25:00,53.68,53.68,53.65,53.66,60595.0,46.2353,46.2353,46.2094,46.218,60595.0
2020-01-06 14:30:00,53.67,53.67,53.65,53.66,52765.0,46.2267,46.2267,46.2094,46.218,52765.0
2020-01-06 14:35:00,53.66,53.66,53.65,53.66,39814.0,46.218,46.218,46.2094,46.218,39814.0
2020-01-06 14:40:00,53.66,53.68,53.65,53.68,65267.0,46.218,46.2353,46.2094,46.2353,65267.0
2020-01-06 14:45:00,53.67,53.69,53.67,53.67,96734.0,46.2267,46.2439,46.2267,46.2267,96734.0
2020-01-06 14:50:00,53.67,53.68,53.66,53.67,31918.0,46.2267,46.2353,46.218,46.2267,31918.0
2020-01-06 14:55:00,53.67,53.67,53.66,53.66,33792.0,46.2267,46.2267,46.218,46.218,33792.0
2020-01-06 15:00:00,53.66,53.69,53.66,53.67,67608.0,46.218,46.2439,46.218,46.2267,67608.0
2020-01-06 15:05:00,53.67,53.68,53.66,53.66,25235.0,46.2267,46.2353,46.218,46.218,25235.0
2020-01-06 15:10:00,53.66,53.69,53.66,53.68,239308.0,46.218,46.2439,46.218,46.2353,239308.0
2020-01-06 15:15:00,53.68,53.69,53.65,53.66,41227.0,46.2353,46.2439,46.2094,46.218,41227.0
2020-01-06 15:20:00,53.66,53.66,53.64,53.65,51802.0,46.218,46.218,46.2008,46.2094,51802.0
2020-01-06 15:25:00,53.65,53.66,53.64,53.65,114924.0,46.2094,46.218,46.2008,46.2094,114924.0
2020-01-06 15:30:00,53.66,53.66,53.64,53.65,66491.0,46.218,46.218,46.2008,46.2094,66491.0
2020-01-06 15:35:00,53.65,53.65,53.63,53.64,99660.0,46.2094,46.2094,46.1922,46.2008,99660.0
2020-01-06 15:40:00,53.65,53.66,53.64,53.66,66026.0,46.2094,46.218,46.2008,46.218,66026.0
2020-01-06 15:45:00,53.66,53.67,53.64,53.65,75835.0,46.218,46.2267,46.2008,46.2094,75835.0
2020-01-06 15:50:00,53.65,53.69,53.65,53.68,74116.0,46.2094,46.2439,46.2094,46.2353,74116.0
2020-01-06 15:55:00,53.68,53.71,53.66,53.71,201397.0,46.2353,46.2611,46.218,46.2611,201397.0
2020-01-07 09:30:00,53.66,53.71,53.65,53.67,184957.0,46.218,46.2611,46.2094,46.2267,184957.0
2020-01-07 09:35:00,53.68,53.69,53.59,53.59,137168.0,46.2353,46.2439,46.1578,46.1578,137168.0
2020-01-07 09:40:00,53.6,53.6,53.55,53.56,181657.0,46.1664,46.1664,46.1233,46.1319,181657.0
2020-01-07 09:45:00,53.56,53.58,53.54,53.58,78750.0,46.1319,46.1491,46.1147,46.1491,78750.0
2020-01-07 09:50:00,53.58,53.6,53.55,53.56,110726.0,46.1491,46.1664,46.1233,46.1319,110726.0
2020-01-07 09:55:00,53.55,53.61,53.55,53.6,144131.0,46.1233,46.175,46.1233,46.1664,144131.0
2020-01-07 10:00:00,53.6,53.66,53.6,53.65,204317.0,46.1664,46.218,46.1664,46.2094,204317.0
2020-01-07 10:05:00,53.65,53.68,53.64,53.65,48110.0,46.2094,46.2353,46.2008,46.2094,48110.0
2020-01-07 10:10:00,53.65,53.7,53.65,53.7,17398.0,46.2094,46.2525,46.2094,46.2525,17398.0
2020-01-07 10:15:00,53.7,53.71,53.66,53.67,99655.0,46.2525,46.2611,46.218,46.2267,99655.0
2020-01-07 10:20:00,53.67,53.69,53.66,53.67,43713.0,46.2267,46.2439,46.218,46.2267,43713.0
2020-01-07 10:25:00,53.67,53.7,53.64,53.7,25954.0,46.2267,46.2525,46.2008,46.2525,25954.0
2020-01-07 10:30:00,53.7,53.75,53.64,53.66,79775.0,46.2525,46.2956,46.2008,46.218,79775.0
2020-01-07 10:35:00,53.66,53.71,53.66,53.7,19850.0,46.218,46.2611,46.218,46.2525,19850.0
2020-01-07 10:40:00,53.69,53.7,53.66,53.66,28971.0,46.2439,46.2525,46.218,46.218,28971.0
2020-01-07 10:45:00,53.66,53.7,53.65,53.69,21164.0,46.218,46.2525,46.2094,46.2439,21164.0
2020-01-07 10:50:00,53.7,53.73,53.69,53.72,34288.0,46.2525,46.2783,46.2439,46.2697,34288.0
2020-01-07 10:55:00,53.71,53.76,53.71,53.74,47936.0,46.2611,46.3042,46.2611,46.2869,47936.0
2020-01-07 11:00:00,53.74,53.78,53.73,53.78,54647.0,46.2869,46.3214,46.2783,46.3214,54647.0
2020-01-07 11:05:00,53.78,53.78,53.74,53.75,61840.0,46.3214,46.3214,46.2869,46.2956,61840.0
2020-01-07 11:10:00,53.75,53.76,53.73,53.75,29205.0,46.2956,46.3042,46.2783,46.2956,29205.0
2020-01-07 11:15:00,53.75,53.75,53.74,53.74,9014.0,46.2956,46.2956,46.2869,46.2869,9014.0
2020-01-07 11:20:00,53.75,53.78,53.72,53.77,18137.0,46.2956,46.3214,46.2697,46.3128,18137.0
2020-01-07 11:25:00,53.77,53.78,53.73,53.73,215768.0,46.3128,46.3214,46.2783,46.2783,215768.0
2020-01-07 11:30:00,53.73,53.75,53.68,53.69,205457.0,46.2783,46.2956,46.2353,46.2439,205457.0
2020-01-07 11:35:00,53.7,53.71,53.69,53.7,59961.0,46.2525,46.2611,46.2439,46.2525,59961.0
2020-01-07 11:40:00,53.7,53.7,53.68,53.69,34405.0,46.2525,46.2525,46.2353,46.2439,34405.0
2020-01-07 11:45:00,53.67,53.69,53.66,53.66,25665.0,46.2267,46.2439,46.218,46.218,25665.0
2020-01-07 11:50:00,53.66,53.67,53.64,53.65,36417.0,46.218,46.2267,46.2008,46.2094,36417.0
2020-01-07 11:55:00,53.65,53.66,53.63,53.65,120530.0,46.2094,46.218,46.1922,46.2094,120530.0
2020-01-07 12:00:00,53.66,53.67,53.65,53.66,67228.0,46.218,46.2267,46.2094,46.218,67228.0
2020-01-07 12:05:00,53.66,53.69,53.65,53.68,37215.0,46.218,46.2439,46.2094,46.2353,37215.0
2020-01-07 12:10:00,53.69,53.69,53.66,53.69,44637.0,46.2439,46.2439,46.218,46.2439,44637.0
2020-01-07 12:15:00,53.68,53.7,53.68,53.69,56175.0,46.2353,46.2525,46.2353,46.2439,56175.0
2020-01-07 12:20:00,53.7,53.71,53.69,53.71,4540.0,46.2525,46.2611,46.2439,46.2611,4540.0
2020-01-07 12:25:00,53.71,53.72,53.7,53.72,15248.0,46.2611,46.2697,46.2525,46.2697,15248.0
2020-01-07 12:30:00,53.72,53.72,53.69,53.7,28973.0,46.2697,46.2697,46.2439,46.2525,28973.0
2020-01-07 12:35:00,53.7,53.71,53.68,53.69,94379.0,46.2525,46.2611,46.2353,46.2439,94379.0
2020-01-07 12:40:00,53.69,53.69,53.67,53.68,79623.0,46.2439,46.2439,46.2267,46.2353,79623.0
2020-01-07 12:45:00,53.68,53.69,53.66,53.67,189804.0,46.2353,46.2439,46.218,46.2267,189804.0
2020-01-07 12:50:00,53.68,53.69,53.66,53.67,152545.0,46.2353,46.2439,46.218,46.2267,152545.0
2020-01-07 12:55:00,53.67,53.67,53.65,53.66,71112.0,46.2267,46.2267,46.2094,46.218,71112.0
2020-01-07 13:00:00,53.66,53.7,53.65,53.69,59567.0,46.218,46.2525,46.2094,46.2439,59567.0
2020-01-07 13:05:00,53.68,53.69,53.67,53.69,16450.0,46.2353,46.2439,46.2267,46.2439,16450.0
2020-01-07 13:10:00,53.7,53.71,53.69,53.71,19245.0,46.2525,46.2611,46.2439,46.2611,19245.0
2020-01-07 13:15:00,53.7,53.72,53.7,53.72,25001.0,46.2525,46.2697,46.2525,46.2697,25001.0
2020-01-07 13:20:00,53.72,53.72,53.7,53.71,57604.0,46.2697,46.2697,46.2525,46.2611,57604.0
2020-01-07 13:25:00,53.71,53.72,53.7,53.72,49294.0,46.2611,46.2697,46.2525,46.2697,49294.0
2020-01-07 13:30:00,53.71,53.73,53.71,53.72,15953.0,46.2611,46.2783,46.2611,46.2697,15953.0
2020-01-07 13:35:00,53.72,53.72,53.71,53.71,25348.0,46.2697,46.2697,46.2611,46.2611,25348.0
2020-01-07 13:40:00,53.71,53.72,53.7,53.71,19349.0,46.2611,46.2697,46.2525,46.2611,19349.0
2020-01-07 13:45:00,53.71,53.72,53.71,53.72,15082.0,46.2611,46.2697,46.2611,46.2697,15082.0
2020-01-07 13:50:00,53.72,53.72,53.71,53.71,12801.0,46.2697,46.2697,46.2611,46.2611,12801.0
2020-01-07 13:55:00,53.71,53.73,53.71,53.73,42432.0,46.2611,46.2783,46.2611,46.2783,42432.0
2020-01-07 14:00:00,53.73,53.73,53.7,53.72,30575.0,46.2783,46.2783,46.2525,46.2697,30575.0
2020-01-07 14:05:00,53.71,53.72,53.69,53.7,23109.0,46.2611,46.2697,46.2439,46.2525,23109.0
2020-01-07 14:10:00,53.69,53.7,53.68,53.68,48223.0,46.2439,46.2525,46.2353,46.2353,48223.0
2020-01-07 14:15:00,53.67,53.68,53.66,53.67,68980.0,46.2267,46.2353,46.218,46.2267,68980.0
2020-01-07 14:20:00,53.67,53.69,53.66,53.68,152968.0,46.2267,46.2439,46.218,46.2353,152968.0
2020-01-07 14:25:00,53.68,53.7,53.67,53.68,28603.0,46.2353,46.2525,46.2267,46.2353,28603.0
2020-01-07 14:30:00,53.68,53.7,53.67,53.69,77643.0,46.2353,46.2525,46.2267,46.2439,77643.0
2020-01-07 14:35:00,53.69,53.7,53.66,53.68,149163.0,46.2439,46.2525,46.218,46.2353,149163.0
2020-01-07 14:40:00,53.68,53.69,53.66,53.68,132148.0,46.2353,46.2439,46.218,46.2353,132148.0
2020-01-07 14:45:00,53.69,53.69,53.68,53.68,90483.0,46.2439,46.2439,46.2353,46.2353,90483.0
2020-01-07 14:50:00,53.68,53.7,53.68,53.7,26359.0,46.2353,46.2525,46.2353,46.2525,26359.0
2020-01-07 14:55:00,53.7,53.71,53.69,53.7,34566.0,46.2525,46.2611,46.2439,46.2525,34566.0
2020-01-07 15:00:00,53.7,53.71,53.69,53.7,27330.0,46.2525,46.2611,46.2439,46.2525,27330.0
2020-01-07 15:05:00,53.7,53.74,53.69,53.73,112758.0,46.2525,46.2869,46.2439,46.2783,112758.0
2020-01-07 15:10:00,53.73,53.75,53.73,53.75,63912.0,46.2783,46.2956,46.2783,46.2956,63912.0
2020-01-07 15:15:00,53.75,53.75,53.74,53.74,28963.0,46.2956,46.2956,46.2869,46.2869,28963.0
2020-01-07 15:20:00,53.74,53.75,53.73,53.75,15447.0,46.2869,46.2956,46.2783,46.2956,15447.0
2020-01-07 15:25:00,53.75,53.77,53.74,53.76,83790.0,46.2956,46.3128,46.2869,46.3042,83790.0
2020-01-07 15:30:00,53.77,53.77,53.74,53.76,62998.0,46.3128,46.3128,46.2869,46.3042,62998.0
2020-01-07 15:35:00,53.75,53.76,53.74,53.74,46616.0,46.2956,46.3042,46.2869,46.2869,46616.0
2020-01-07 15:40:00,53.74,53.74,53.7,53.72,53334.0,46.2869,46.2869,46.2525,46.2697,53334.0
2020-01-07 15:45:00,53.72,53.73,53.71,53.73,100755.0,46.2697,46.2783,46.2611,46.2783,100755.0
2020-01-07 15:50:00,53.72,53.73,53.7,53.72,101374.0,46.2697,46.2783,46.2525,46.2697,101374.0
2020-01-07 15:55:00,53.73,53.73,53.68,53.69,346441.0,46.2783,46.2783,46.2353,46.2439,346441.0
2020-01-08 09:30:00,53.57,53.64,53.53,53.62,664895.0,46.1405,46.2008,46.1061,46.1836,664895.0
2020-01-08 09:35:00,53.62,53.62,53.56,53.59,445788.0,46.1836,46.1836,46.1319,46.1578,445788.0
2020-01-08 09:40:00,53.59,53.62,53.58,53.62,200824.0,46.1578,46.1836,46.1491,46.1836,200824.0
2020-01-08 09:45:00,53.62,53.66,53.61,53.66,250698.0,46.1836,46.218,46.175,46.218,250698.0
2020-01-08 09:50:00,53.66,53.7,53.65,53.7,182613.0,46.218,46.2525,46.2094,46.2525,182613.0
2020-01-08 09:55:00,53.7,53.75,53.69,53.74,245736.0,46.2525,46.2956,46.2439,46.2869,245736.0
2020-01-08 10:00:00,53.74,53.76,53.73,53.75,104628.0,46.2869,46.3042,46.2783,46.2956,104628.0
2020-01-08 10:05:00,53.75,53.78,53.74,53.77,142320.0,46.2956,46.3214,46.2869,46.3128,142320.0
2020-01-08 10:10:00,53.76,53.8,53.75,53.79,99627.0,46.3042,46.3386,46.2956,46.33,99627.0
2020-01-08 10:15:00,53.79,53.81,53.76,53.77,97741.0,46.33,46.3472,46.3042,46.3128,97741.0
2020-01-08 10:20:00,53.77,53.77,53.74,53.75,304949.0,46.3128,46.3128,46.2869,46.2956,304949.0
2020-01-08 10:25:00,53.75,53.76,53.72,53.73,34849.0,46.2956,46.3042,46.2697,46.2783,34849.0
2020-01-08 10:30:00,53.74,53.75,53.7,53.72,104164.0,46.2869,46.2956,46.2525,46.2697,104164.0
2020-01-08 10:35:00,53.72,53.73,53.68,53.7,173405.0,46.2697,46.2783,46.2353,46.2525,173405.0
2020-01-08 10:40:00,53.7,53.72,53.67,53.68,148119.0,46.2525,46.2697,46.2267,46.2353,148119.0
2020-01-08 10:45:00,53.68,53.68,53.64,53.67,185478.0,46.2353,46.2353,46.2008,46.2267,185478.0
2020-01-08 10:50:00,53.66,53.68,53.65,53.67,135399.0,46.218,46.2353,46.2094,46.2267,135399.0
2020-01-08 10:55:00,53.66,53.68,53.65,53.66,70065.0,46.218,46.2353,46.2094,46.218,70065.0
2020-01-08 11:00:00,53.66,53.66,53.62,53.63,74088.0,46.218,46.218,46.1836,46.1922,74088.0
2020-01-08 11:05:00,53.64,53.66,53.63,53.66,57843.0,46.2008,46.218,46.1922,46.218,57843.0
2020-01-08 11:10:00,53.65,53.66,53.63,53.65,114621.0,46.2094,46.218,46.1922,46.2094,114621.0
2020-01-08 11:15:00,53.65,53.66,53.64,53.65,45504.0,46.2094,46.218,46.2008,46.2094,45504.0
2020-01-08 11:20:00,53.65,53.66,53.62,53.63,46983.0,46.2094,46.218,46.1836,46.1922,46983.0
2020-01-08 11:25:00,53.63,53.77,53.57,53.72,303582.0,46.1922,46.3128,46.1405,46.2697,303582.0
2020-01-08 11:30:00,53.72,53.75,53.6,53.71,327413.0,46.2697,46.2956,46.1664,46.2611,327413.0
2020-01-08 11:35:00,53.72,53.88,53.69,53.85,295817.0,46.2697,46.4075,46.2439,46.3817,295817.0
2020-01-08 11:40:00,53.85,54.0,53.85,53.99,149129.0,46.3817,46.5109,46.3817,46.5023,149129.0
2020-01-08 11:45:00,53.99,54.0,53.94,54.0,138067.0,46.5023,46.5109,46.4592,46.5109,138067.0
2020-01-08 11:50:00,54.0,54.13,53.99,54.13,2085640.0,46.5109,46.6229,46.5023,46.6229,2085640.0
2020-01-08 11:55:00,54.14,54.14,54.05,54.07,740709.0,46.6315,46.6315,46.554,46.5712,740709.0
2020-01-08 12:00:00,54.07,54.17,54.07,54.16,2064490.0,46.5712,46.6573,46.5712,46.6487,2064490.0
2020-01-08 12:05:00,54.16,54.2,54.15,54.2,1222519.0,46.6487,46.6832,46.6401,46.6832,1222519.0
2020-01-08 12:10:00,54.2,54.22,54.12,54.13,492932.0,46.6832,46.7004,46.6142,46.6229,492932.0
2020-01-08 12:15:00,54.13,54.15,54.12,54.14,255387.0,46.6229,46.6401,46.6142,46.6315,255387.0
2020-01-08 12:20:00,54.14,54.17,54.13,54.17,58193.0,46.6315,46.6573,46.6229,46.6573,58193.0
2020-01-08 12:25:00,54.17,54.2,54.15,54.16,82978.0,46.6573,46.6832,46.6401,46.6487,82978.0
2020-01-08 12:30:00,54.16,54.18,54.14,54.17,76500.0,46.6487,46.6659,46.6315,46.6573,76500.0
2020-01-08 12:35:00,54.16,54.17,54.13,54.15,48672.0,46.6487,46.6573,46.6229,46.6401,48672.0
2020-01-08 12:40:00,54.14,54.16,54.13,54.15,55001.0,46.6315,46.6487,46.6229,46.6401,55001.0
2020-01-08 12:45:00,54.14,54.17,54.13,54.17,54271.0,46.6315,46.6573,46.6229,46.6573,54271.0
2020-01-08 12:50:00,54.16,54.17,54.14,54.16,88620.0,46.6487,46.6573,46.6315,46.6487,88620.0
2020-01-08 12:55:00,54.17,54.2,54.15,54.19,228788.0,46.6573,46.6832,46.6401,46.6745,228788.0
2020-01-08 13:00:00,54.19,54.21,54.17,54.21,131800.0,46.6745,46.6918,46.6573,46.6918,131800.0
2020-01-08 13:05:00,54.2,54.22,54.19,54.2,57116.0,46.6832,46.7004,46.6745,46.6832,57116.0
2020-01-08 13:10:00,54.2,54.2,54.17,54.2,28337.0,46.6832,46.6832,46.6573,46.6832,28337.0
2020-01-08 13:15:00,54.2,54.2,54.17,54.2,75132.0,46.6832,46.6832,46.6573,46.6832,75132.0
2020-01-08 13:20:00,54.2,54.21,54.18,54.21,112503.0,46.6832,46.6918,46.6659,46.6918,112503.0
2020-01-08 13:25:00,54.21,54.21,54.19,54.21,77657.0,46.6918,46.6918,46.6745,46.6918,77657.0
2020-01-08 13:30:00,54.22,54.23,54.21,54.23,51626.0,46.7004,46.709,46.6918,46.709,51626.0
2020-01-08 13:35:00,54.23,54.24,54.22,54.23,83850.0,46.709,46.7176,46.7004,46.709,83850.0
2020-01-08 13:40:00,54.24,54.24,54.22,54.22,35618.0,46.7176,46.7176,46.7004,46.7004,35618.0
2020-01-08 13:45:00,54.23,54.23,54.2,54.21,79659.0,46.709,46.709,46.6832,46.6918,79659.0
2020-01-08 13:50:00,54.21,54.21,54.17,54.18,149285.0,46.6918,46.6918,46.6573,46.6659,149285.0
2020-01-08 13:55:00,54.17,54.18,54.14,54.16,59311.0,46.6573,46.6659,46.6315,46.6487,59311.0
2020-01-08 14:00:00,54.16,54.16,54.14,54.15,133031.0,46.6487,46.6487,46.6315,46.6401,133031.0
2020-01-08 14:05:00,54.14,54.17,54.14,54.16,476870.0,46.6315,46.6573,46.6315,46.6487,476870.0
2020-01-08 14:10:00,54.15,54.16,54.14,54.15,40457.0,46.6401,46.6487,46.6315,46.6401,40457.0
2020-01-08 14:15:00,54.15,54.16,54.13,54.15,94603.0,46.6401,46.6487,46.6229,46.6401,94603.0
2020-01-08 14:20:00,54.15,54.15,54.13,54.14,64927.0,46.6401,46.6401,46.6229,46.6315,64927.0
2020-01-08 14:25:00,54.14,54.14,54.12,54.12,96153.0,46.6315,46.6315,46.6142,46.6142,96153.0
2020-01-08 14:30:00,54.13,54.13,54.11,54.13,84617.0,46.6229,46.6229,46.6056,46.6229,84617.0
2020-01-08 14:35:00,54.12,54.14,54.11,54.12,159449.0,46.6142,46.6315,46.6056,46.6142,159449.0
2020-01-08 14:40:00,54.12,54.13,54.11,54.13,122171.0,46.6142,46.6229,46.6056,46.6229,122171.0
2020-01-08 14:45:00,54.13,54.14,54.12,54.14,227594.0,46.6229,46.6315,46.6142,46.6315,227594.0
2020-01-08 14:50:00,54.13,54.14,54.12,54.13,37161.0,46.6229,46.6315,46.6142,46.6229,37161.0
2020-01-08 14:55:00,54.13,54.13,54.12,54.13,99144.0,46.6229,46.6229,46.6142,46.6229,99144.0
2020-01-08 15:00:00,54.13,54.14,54.12,54.14,74014.0,46.6229,46.6315,46.6142,46.6315,74014.0
2020-01-08 15:05:00,54.14,54.14,54.13,54.14,80307.0,46.6315,46.6315,46.6229,46.6315,80307.0
2020-01-08 15:10:00,54.13,54.14,54.12,54.13,93841.0,46.6229,46.6315,46.6142,46.6229,93841.0
2020-01-08 15:15:00,54.13,54.13,54.11,54.12,85160.0,46.6229,46.6229,46.6056,46.6142,85160.0
2020-01-08 15:20:00,54.12,54.13,54.09,54.12,566348.0,46.6142,46.6229,46.5884,46.6142,566348.0
2020-01-08 15:25:00,54.12,54.13,54.12,54.13,64942.0,46.6142,46.6229,46.6142,46.6229,64942.0
2020-01-08 15:30:00,54.13,54.13,54.09,54.1,146206.0,46.6229,46.6229,46.5884,46.597,146206.0
2020-01-08 15:35:00,54.1,54.1,54.08,54.1,62426.0,46.597,46.597,46.5798,46.597,62426.0
2020-01-08 15:40:00,54.09,54.11,54.08,54.1,249929.0,46.5884,46.6056,46.5798,46.597,249929.0
2020-01-08 15:45:00,54.1,54.11,54.02,54.02,746960.0,46.597,46.6056,46.5281,46.5281,746960.0
2020-01-08 15:50:00,54.02,54.03,53.95,53.96,305825.0,46.5281,46.5367,46.4678,46.4764,305825.0
2020-01-08 15:55:00,53.96,53.96,53.9,53.93,773740.0,46.4764,46.4764,46.4248,46.4506,773740.0
2020-01-09 09:30:00,54.44,54.45,54.39,54.42,251891.0,46.8899,46.8985,46.8468,46.8726,251891.0
2020-01-09 09:35:00,54.42,54.42,54.34,54.39,211994.0,46.8726,46.8726,46.8037,46.8468,211994.0
2020-01-09 09:40:00,54.4,54.41,54.36,54.39,566387.0,46.8554,46.864,46.821,46.8468,566387.0
2020-01-09 09:45:00,54.37,54.41,54.35,54.41,614634.0,46.8296,46.864,46.8123,46.864,614634.0
2020-01-09 09:50:00,54.41,54.41,54.36,54.38,254416.0,46.864,46.864,46.821,46.8382,254416.0
2020-01-09 09:55:00,54.38,54.39,54.35,54.35,73899.0,46.8382,46.8468,46.8123,46.8123,73899.0
2020-01-09 10:00:00,54.36,54.37,54.31,54.32,55189.0,46.821,46.8296,46.7779,46.7865,55189.0
2020-01-09 10:05:00,54.32,54.33,54.3,54.3,39071.0,46.7865,46.7951,46.7693,46.7693,39071.0
2020-01-09 10:10:00,54.31,54.33,54.29,54.3,115635.0,46.7779,46.7951,46.7607,46.7693,115635.0
2020-01-09 10:15:00,54.31,54.31,54.29,54.3,105341.0,46.7779,46.7779,46.7607,46.7693,105341.0
2020-01-09 10:20:00,54.3,54.31,54.29,54.3,42960.0,46.7693,46.7779,46.7607,46.7693,42960.0
2020-01-09 10:25:00,54.3,54.33,54.29,54.33,53657.0,46.7693,46.7951,46.7607,46.7951,53657.0
2020-01-09 10:30:00,54.32,54.34,54.31,54.32,177085.0,46.7865,46.8037,46.7779,46.7865,177085.0
2020-01-09 10:35:00,54.32,54.36,54.3,54.36,79885.0,46.7865,46.821,46.7693,46.821,79885.0
2020-01-09 10:40:00,54.36,54.38,54.32,54.33,1784932.0,46.821,46.8382,46.7865,46.7951,1784932.0
2020-01-09 10:45:00,54.33,54.34,54.31,54.34,50934.0,46.7951,46.8037,46.7779,46.8037,50934.0
2020-01-09 10:50:00,54.34,54.36,54.33,54.34,119403.0,46.8037,46.821,46.7951,46.8037,119403.0
2020-01-09 10:55:00,54.34,54.36,54.33,54.35,118545.0,46.8037,46.821,46.7951,46.8123,118545.0
2020-01-09 11:00:00,54.35,54.37,54.34,54.36,207537.0,46.8123,46.8296,46.8037,46.821,207537.0
2020-01-09 11:05:00,54.35,54.37,54.33,54.34,102714.0,46.8123,46.8296,46.7951,46.8037,102714.0
2020-01-09 11:10:00,54.34,54.35,54.33,54.34,81247.0,46.8037,46.8123,46.7951,46.8037,81247.0
2020-01-09 11:15:00,54.34,54.36,54.33,54.34,33380.0,46.8037,46.821,46.7951,46.8037,33380.0
2020-01-09 11:20:00,54.34,54.37,54.34,54.35,79390.0,46.8037,46.8296,46.8037,46.8123,79390.0
2020-01-09 11:25:00,54.35,54.35,54.31,54.32,467884.0,46.8123,46.8123,46.7779,46.7865,467884.0
2020-01-09 11:30:00,54.32,54.37,54.32,54.36,52580.0,46.7865,46.8296,46.7865,46.821,52580.0
2020-01-09 11:35:00,54.36,54.39,54.35,54.38,78428.0,46.821,46.8468,46.8123,46.8382,78428.0
2020-01-09 11:40:00,54.38,54.38,54.36,54.38,70556.0,46.8382,46.8382,46.821,46.8382,70556.0
2020-01-09 11:45:00,54.38,54.42,54.37,54.42,102327.0,46.8382,46.8726,46.8296,46.8726,102327.0
2020-01-09 11:50:00,54.42,54.42,54.4,54.41,34936.0,46.8726,46.8726,46.8554,46.864,34936.0
2020-01-09 11:55:00,54.4,54.41,54.37,54.4,37458.0,46.8554,46.864,46.8296,46.8554,37458.0
2020-01-09 12:00:00,54.4,54.41,54.38,54.39,92969.0,46.8554,46.864,46.8382,46.8468,92969.0
2020-01-09 12:05:00,54.39,54.39,54.36,54.36,28013.0,46.8468,46.8468,46.821,46.821,28013.0
2020-01-09 12:10:00,54.37,54.37,54.34,54.36,85354.0,46.8296,46.8296,46.8037,46.821,85354.0
2020-01-09 12:15:00,54.36,54.37,54.34,54.34,68378.0,46.821,46.8296,46.8037,46.8037,68378.0
2020-01-09 12:20:00,54.35,54.35,54.29,54.29,31379.0,46.8123,46.8123,46.7607,46.7607,31379.0
2020-01-09 12:25:00,54.3,54.32,54.28,54.31,29599.0,46.7693,46.7865,46.7521,46.7779,29599.0
2020-01-09 12:30:00,54.31,54.32,54.25,54.26,62115.0,46.7779,46.7865,46.7262,46.7348,62115.0
2020-01-09 12:35:00,54.26,54.28,54.25,54.26,26691.0,46.7348,46.7521,46.7262,46.7348,26691.0
2020-01-09 12:40:00,54.26,54.26,54.21,54.21,75188.0,46.7348,46.7348,46.6918,46.6918,75188.0
2020-01-09 12:45:00,54.22,54.25,54.21,54.25,558898.0,46.7004,46.7262,46.6918,46.7262,558898.0
2020-01-09 12:50:00,54.25,54.28,54.24,54.27,224261.0,46.7262,46.7521,46.7176,46.7434,224261.0
2020-01-09 12:55:00,54.27,54.27,54.25,54.27,52830.0,46.7434,46.7434,46.7262,46.7434,52830.0
2020-01-09 13:00:00,54.27,54.3,54.25,54.3,185092.0,46.7434,46.7693,46.7262,46.7693,185092.0
2020-01-09 13:05:00,54.3,54.32,54.29,54.3,36839.0,46.7693,46.7865,46.7607,46.7693,36839.0
2020-01-09 13:10:00,54.3,54.31,54.28,54.29,150710.0,46.7693,46.7779,46.7521,46.7607,150710.0
2020-01-09 13:15:00,54.3,54.3,54.21,54.24,193007.0,46.7693,46.7693,46.6918,46.7176,193007.0
2020-01-09 13:20:00,54.24,54.26,54.22,54.25,206059.0,46.7176,46.7348,46.7004,46.7262,206059.0
2020-01-09 13:25:00,54.25,54.29,54.24,54.28,85425.0,46.7262,46.7607,46.7176,46.7521,85425.0
2020-01-09 13:30:00,54.28,54.29,54.27,54.28,276964.0,46.7521,46.7607,46.7434,46.7521,276964.0
2020-01-09 13:35:00,54.28,54.28,54.24,54.26,450172.0,46.7521,46.7521,46.7176,46.7348,450172.0
2020-01-09 13:40:00,54.26,54.27,54.24,54.27,142868.0,46.7348,46.7434,46.7176,46.7434,142868.0
2020-01-09 13:45:00,54.26,54.27,54.26,54.27,21316.0,46.7348,46.7434,46.7348,46.7434,21316.0
2020-01-09 13:50:00,54.27,54.3,54.26,54.28,194285.0,46.7434,46.7693,46.7348,46.7521,194285.0
2020-01-09 13:55:00,54.27,54.28,54.26,54.27,41644.0,46.7434,46.7521,46.7348,46.7434,41644.0
2020-01-09 14:00:00,54.27,54.28,54.25,54.26,57800.0,46.7434,46.7521,46.7262,46.7348,57800.0
2020-01-09 14:05:00,54.26,54.26,54.24,54.26,69832.0,46.7348,46.7348,46.7176,46.7348,69832.0
2020-01-09 14:10:00,54.25,54.29,54.25,54.28,39923.0,46.7262,46.7607,46.7262,46.7521,39923.0
2020-01-09 14:15:00,54.28,54.29,54.27,54.28,44001.0,46.7521,46.7607,46.7434,46.7521,44001.0
2020-01-09 14:20:00,54.28,54.28,54.26,54.28,84988.0,46.7521,46.7521,46.7348,46.7521,84988.0
2020-01-09 14:25:00,54.27,54.31,54.27,54.29,58707.0,46.7434,46.7779,46.7434,46.7607,58707.0
2020-01-09 14:30:00,54.29,54.32,54.28,54.32,84576.0,46.7607,46.7865,46.7521,46.7865,84576.0
2020-01-09 14:35:00,54.32,54.36,54.31,54.36,198579.0,46.7865,46.821,46.7779,46.821,198579.0
2020-01-09 14:40:00,54.36,54.37,54.35,54.36,86406.0,46.821,46.8296,46.8123,46.821,86406.0
2020-01-09 14:45:00,54.36,54.36,54.32,54.34,115394.0,46.821,46.821,46.7865,46.8037,115394.0
2020-01-09 14:50:00,54.33,54.34,54.31,54.32,45324.0,46.7951,46.8037,46.7779,46.7865,45324.0
2020-01-09 14:55:00,54.32,54.33,54.3,54.33,227225.0,46.7865,46.7951,46.7693,46.7951,227225.0
2020-01-09 15:00:00,54.32,54.33,54.31,54.33,185979.0,46.7865,46.7951,46.7779,46.7951,185979.0
2020-01-09 15:05:00,54.33,54.33,54.31,54.31,33890.0,46.7951,46.7951,46.7779,46.7779,33890.0
2020-01-09 15:10:00,54.32,54.33,54.3,54.32,54853.0,46.7865,46.7951,46.7693,46.7865,54853.0
2020-01-09 15:15:00,54.32,54.34,54.31,54.33,73320.0,46.7865,46.8037,46.7779,46.7951,73320.0
2020-01-09 15:20:00,54.33,54.33,54.29,54.29,178135.0,46.7951,46.7951,46.7607,46.7607,178135.0
2020-01-09 15:25:00,54.29,54.31,54.28,54.3,174385.0,46.7607,46.7779,46.7521,46.7693,174385.0
2020-01-09 15:30:00,54.3,54.31,54.29,54.29,160388.0,46.7693,46.7779,46.7607,46.7607,160388.0
2020-01-09 15:35:00,54.3,54.3,54.28,54.28,155298.0,46.7693,46.7693,46.7521,46.7521,155298.0
2020-01-09 15:40:00,54.29,54.3,54.28,54.3,264120.0,46.7607,46.7693,46.7521,46.7693,264120.0
2020-01-09 15:45:00,54.3,54.3,54.27,54.28,329506.0,46.7693,46.7693,46.7434,46.7521,329506.0
2020-01-09 15:50:00,54.28,54.29,54.26,54.28,409676.0,46.7521,46.7607,46.7348,46.7521,409676.0
2020-01-09 15:55:00,54.28,54.32,54.27,54.31,776576.0,46.7521,46.7865,46.7434,46.7779,776576.0
2020-01-10 09:30:00,54.66,54.69,54.57,54.57,144842.0,47.0794,47.1052,47.0018,47.0018,144842.0
2020-01-10 09:35:00,54.57,54.59,54.55,54.57,345335.0,47.0018,47.0191,46.9846,47.0018,345335.0
2020-01-10 09:40:00,54.56,54.62,54.55,54.61,44110.0,46.9932,47.0449,46.9846,47.0363,44110.0
2020-01-10 09:45:00,54.61,54.63,54.57,54.63,66638.0,47.0363,47.0535,47.0018,47.0535,66638.0
2020-01-10 09:50:00,54.63,54.66,54.63,54.64,384974.0,47.0535,47.0794,47.0535,47.0621,384974.0
2020-01-10 09:55:00,54.65,54.69,54.64,54.69,267309.0,47.0707,47.1052,47.0621,47.1052,267309.0
2020-01-10 10:00:00,54.69,54.72,54.68,54.71,101993.0,47.1052,47.131,47.0966,47.1224,101993.0
2020-01-10 10:05:00,54.72,54.74,54.71,54.73,108513.0,47.131,47.1483,47.1224,47.1396,108513.0
2020-01-10 10:10:00,54.73,54.74,54.68,54.71,98232.0,47.1396,47.1483,47.0966,47.1224,98232.0
2020-01-10 10:15:00,54.72,54.76,54.71,54.74,283333.0,47.131,47.1655,47.1224,47.1483,283333.0
2020-01-10 10:20:00,54.75,54.78,54.74,54.78,177540.0,47.1569,47.1827,47.1483,47.1827,177540.0
2020-01-10 10:25:00,54.78,54.79,54.75,54.79,156575.0,47.1827,47.1913,47.1569,47.1913,156575.0
2020-01-10 10:30:00,54.79,54.8,54.76,54.78,184458.0,47.1913,47.1999,47.1655,47.1827,184458.0
2020-01-10 10:35:00,54.77,54.79,54.76,54.78,50138.0,47.1741,47.1913,47.1655,47.1827,50138.0
2020-01-10 10:40:00,54.78,54.8,54.77,54.79,69355.0,47.1827,47.1999,47.1741,47.1913,69355.0
2020-01-10 10:45:00,54.79,54.8,54.76,54.76,276113.0,47.1913,47.1999,47.1655,47.1655,276113.0
2020-01-10 10:50:00,54.75,54.77,54.74,54.76,176627.0,47.1569,47.1741,47.1483,47.1655,176627.0
2020-01-10 10:55:00,54.75,54.79,54.75,54.79,24379.0,47.1569,47.1913,47.1569,47.1913,24379.0
2020-01-10 11:00:00,54.78,54.79,54.76,54.78,73679.0,47.1827,47.1913,47.1655,47.1827,73679.0
2020-01-10 11:05:00,54.77,54.79,54.75,54.79,417374.0,47.1741,47.1913,47.1569,47.1913,417374.0
2020-01-10 11:10:00,54.79,54.79,54.76,54.78,40533.0,47.1913,47.1913,47.1655,47.1827,40533.0
2020-01-10 11:15:00,54.78,54.78,54.74,54.74,37003.0,47.1827,47.1827,47.1483,47.1483,37003.0
2020-01-10 11:20:00,54.75,54.77,54.69,54.71,242412.0,47.1569,47.1741,47.1052,47.1224,242412.0
2020-01-10 11:25:00,54.71,54.72,54.64,54.65,478617.0,47.1224,47.131,47.0621,47.0707,478617.0
2020-01-10 11:30:00,54.65,54.65,54.61,54.65,192842.0,47.0707,47.0707,47.0363,47.0707,192842.0
2020-01-10 11:35:00,54.64,54.67,54.64,54.67,33604.0,47.0621,47.088,47.0621,47.088,33604.0
2020-01-10 11:40:00,54.66,54.67,54.63,54.65,75851.0,47.0794,47.088,47.0535,47.0707,75851.0
2020-01-10 11:45:00,54.65,54.65,54.59,54.6,129632.0,47.0707,47.0707,47.0191,47.0277,129632.0
2020-01-10 11:50:00,54.6,54.67,54.6,54.64,528366.0,47.0277,47.088,47.0277,47.0621,528366.0
2020-01-10 11:55:00,54.63,54.66,54.62,54.64,129614.0,47.0535,47.0794,47.0449,47.0621,129614.0
2020-01-10 12:00:00,54.64,54.64,54.6,54.63,55344.0,47.0621,47.0621,47.0277,47.0535,55344.0
2020-01-10 12:05:00,54.63,54.63,54.56,54.56,187887.0,47.0535,47.0535,46.9932,46.9932,187887.0
2020-01-10 12:10:00,54.56,54.62,54.55,54.61,127868.0,46.9932,47.0449,46.9846,47.0363,127868.0
2020-01-10 12:15:00,54.61,54.62,54.59,54.62,235147.0,47.0363,47.0449,47.0191,47.0449,235147.0
2020-01-10 12:20:00,54.62,54.62,54.59,54.59,280702.0,47.0449,47.0449,47.0191,47.0191,280702.0
2020-01-10 12:25:00,54.6,54.65,54.59,54.64,246421.0,47.0277,47.0707,47.0191,47.0621,246421.0
2020-01-10 12:30:00,54.65,54.66,54.64,54.65,108898.0,47.0707,47.0794,47.0621,47.0707,108898.0
2020-01-10 12:35:00,54.66,54.67,54.64,54.66,105519.0,47.0794,47.088,47.0621,47.0794,105519.0
2020-01-10 12:40:00,54.66,54.67,54.66,54.67,86905.0,47.0794,47.088,47.0794,47.088,86905.0
2020-01-10 12:45:00,54.67,54.69,54.66,54.68,175705.0,47.088,47.1052,47.0794,47.0966,175705.0
2020-01-10 12:50:00,54.68,54.69,54.67,54.69,155179.0,47.0966,47.1052,47.088,47.1052,155179.0
2020-01-10 12:55:00,54.68,54.7,54.67,54.68,150466.0,47.0966,47.1138,47.088,47.0966,150466.0
2020-01-10 13:00:00,54.68,54.71,54.67,54.7,108769.0,47.0966,47.1224,47.088,47.1138,108769.0
2020-01-10 13:05:00,54.71,54.73,54.69,54.72,30368.0,47.1224,47.1396,47.1052,47.131,30368.0
2020-01-10 13:10:00,54.73,54.74,54.72,54.74,61447.0,47.1396,47.1483,47.131,47.1483,61447.0
2020-01-10 13:15:00,54.75,54.76,54.74,54.75,69411.0,47.1569,47.1655,47.1483,47.1569,69411.0
2020-01-10 13:20:00,54.76,54.76,54.75,54.76,23001.0,47.1655,47.1655,47.1569,47.1655,23001.0
2020-01-10 13:25:00,54.76,54.77,54.75,54.76,61196.0,47.1655,47.1741,47.1569,47.1655,61196.0
2020-01-10 13:30:00,54.76,54.77,54.75,54.77,37444.0,47.1655,47.1741,47.1569,47.1741,37444.0
2020-01-10 13:35:00,54.77,54.77,54.76,54.77,59065.0,47.1741,47.1741,47.1655,47.1741,59065.0
2020-01-10 13:40:00,54.77,54.78,54.74,54.78,88562.0,47.1741,47.1827,47.1483,47.1827,88562.0
2020-01-10 13:45:00,54.77,54.79,54.77,54.79,80647.0,47.1741,47.1913,47.1741,47.1913,80647.0
2020-01-10 13:50:00,54.79,54.8,54.77,54.78,56223.0,47.1913,47.1999,47.1741,47.1827,56223.0
2020-01-10 13:55:00,54.79,54.8,54.77,54.78,44981.0,47.1913,47.1999,47.1741,47.1827,44981.0
2020-01-10 14:00:00,54.78,54.78,54.73,54.73,73113.0,47.1827,47.1827,47.1396,47.1396,73113.0
2020-01-10 14:05:00,54.74,54.75,54.71,54.72,26975.0,47.1483,47.1569,47.1224,47.131,26975.0
2020-01-10 14:10:00,54.71,54.72,54.69,54.69,39471.0,47.1224,47.131,47.1052,47.1052,39471.0
2020-01-10 14:15:00,54.7,54.72,54.68,54.71,158230.0,47.1138,47.131,47.0966,47.1224,158230.0
2020-01-10 14:20:00,54.71,54.71,54.7,54.71,50874.0,47.1224,47.1224,47.1138,47.1224,50874.0
2020-01-10 14:25:00,54.71,54.71,54.69,54.7,108259.0,47.1224,47.1224,47.1052,47.1138,108259.0
2020-01-10 14:30:00,54.7,54.7,54.66,54.66,37041.0,47.1138,47.1138,47.0794,47.0794,37041.0
2020-01-10 14:35:00,54.67,54.67,54.66,54.67,31836.0,47.088,47.088,47.0794,47.088,31836.0
2020-01-10 14:40:00,54.66,54.67,54.65,54.65,61045.0,47.0794,47.088,47.0707,47.0707,61045.0
2020-01-10 14:45:00,54.65,54.66,54.63,54.65,63099.0,47.0707,47.0794,47.0535,47.0707,63099.0
2020-01-10 14:50:00,54.65,54.66,54.63,54.64,62043.0,47.0707,47.0794,47.0535,47.0621,62043.0
2020-01-10 14:55:00,54.64,54.66,54.63,54.66,45704.0,47.0621,47.0794,47.0535,47.0794,45704.0
2020-01-10 15:00:00,54.65,54.66,54.62,54.63,160456.0,47.0707,47.0794,47.0449,47.0535,160456.0
2020-01-10 15:05:00,54.63,54.64,54.6,54.61,63397.0,47.0535,47.0621,47.0277,47.0363,63397.0
2020-01-10 15:10:00,54.61,54.63,54.59,54.6,98780.0,47.0363,47.0535,47.0191,47.0277,98780.0
2020-01-10 15:15:00,54.61,54.63,54.59,54.61,197745.0,47.0363,47.0535,47.0191,47.0363,197745.0
2020-01-10 15:20:00,54.61,54.62,54.59,54.61,69791.0,47.0363,47.0449,47.0191,47.0363,69791.0
2020-01-10 15:25:00,54.61,54.63,54.6,54.62,95282.0,47.0363,47.0535,47.0277,47.0449,95282.0
2020-01-10 15:30:00,54.62,54.62,54.58,54.59,154509.0,47.0449,47.0449,47.0104,47.0191,154509.0
2020-01-10 15:35:00,54.58,54.61,54.58,54.59,150187.0,47.0104,47.0363,47.0104,47.0191,150187.0
2020-01-10 15:40:00,54.59,54.6,54.55,54.59,138284.0,47.0191,47.0277,46.9846,47.0191,138284.0
2020-01-10 15:45:00,54.6,54.62,54.55,54.55,137447.0,47.0277,47.0449,46.9846,46.9846,137447.0
2020-01-10 15:50:00,54.55,54.61,54.54,54.59,164390.0,46.9846,47.0363,46.976,47.0191,164390.0
2020-01-10 15:55:00,54.59,54.62,54.58,54.61,394556.0,47.0191,47.0449,47.0104,47.0363,394556.0
2020-01-13 09:30:00,54.98,55.01,54.92,54.93,239956.0,47.355,47.3808,47.3033,47.3119,239956.0
2020-01-13 09:35:00,54.93,54.99,54.92,54.94,158501.0,47.3119,47.3636,47.3033,47.3205,158501.0
2020-01-13 09:40:00,54.94,54.96,54.87,54.94,498985.0,47.3205,47.3377,47.2602,47.3205,498985.0
2020-01-13 09:45:00,54.94,54.97,54.92,54.97,108080.0,47.3205,47.3464,47.3033,47.3464,108080.0
2020-01-13 09:50:00,54.97,54.99,54.96,54.98,92555.0,47.3464,47.3636,47.3377,47.355,92555.0
2020-01-13 09:55:00,54.98,55.03,54.98,55.02,293906.0,47.355,47.398,47.355,47.3894,293906.0
2020-01-13 10:00:00,55.03,55.05,55.02,55.04,219947.0,47.398,47.4153,47.3894,47.4067,219947.0
2020-01-13 10:05:00,55.04,55.04,55.01,55.03,72771.0,47.4067,47.4067,47.3808,47.398,72771.0
2020-01-13 10:10:00,55.03,55.03,55.0,55.01,91389.0,47.398,47.398,47.3722,47.3808,91389.0
2020-01-13 10:15:00,55.01,55.03,55.0,55.01,42829.0,47.3808,47.398,47.3722,47.3808,42829.0
2020-01-13 10:20:00,55.0,55.05,54.99,55.05,74698.0,47.3722,47.4153,47.3636,47.4153,74698.0
2020-01-13 10:25:00,55.05,55.07,55.04,55.06,207113.0,47.4153,47.4325,47.4067,47.4239,207113.0
2020-01-13 10:30:00,55.06,55.07,55.02,55.04,129907.0,47.4239,47.4325,47.3894,47.4067,129907.0
2020-01-13 10:35:00,55.04,55.06,55.02,55.05,97650.0,47.4067,47.4239,47.3894,47.4153,97650.0
2020-01-13 10:40:00,55.04,55.06,55.03,55.06,140085.0,47.4067,47.4239,47.398,47.4239,140085.0
2020-01-13 10:45:00,55.06,55.09,55.05,55.09,51724.0,47.4239,47.4497,47.4153,47.4497,51724.0
2020-01-13 10:50:00,55.09,55.11,55.08,55.11,177564.0,47.4497,47.4669,47.4411,47.4669,177564.0
2020-01-13 10:55:00,55.1,55.12,55.09,55.12,196790.0,47.4583,47.4756,47.4497,47.4756,196790.0
2020-01-13 11:00:00,55.12,55.12,55.09,55.12,290850.0,47.4756,47.4756,47.4497,47.4756,290850.0
2020-01-13 11:05:00,55.12,55.14,55.12,55.13,68678.0,47.4756,47.4928,47.4756,47.4842,68678.0
2020-01-13 11:10:00,55.13,55.14,55.11,55.13,162391.0,47.4842,47.4928,47.4669,47.4842,162391.0
2020-01-13 11:15:00,55.13,55.15,55.12,55.14,86108.0,47.4842,47.5014,47.4756,47.4928,86108.0
2020-01-13 11:20:00,55.14,55.16,55.13,55.15,128638.0,47.4928,47.51,47.4842,47.5014,128638.0
2020-01-13 11:25:00,55.15,55.18,55.11,55.16,782915.0,47.5014,47.5272,47.4669,47.51,782915.0
2020-01-13 11:30:00,55.16,55.22,55.16,55.19,199452.0,47.51,47.5617,47.51,47.5359,199452.0
2020-01-13 11:35:00,55.18,55.21,55.17,55.2,245227.0,47.5272,47.5531,47.5186,47.5445,245227.0
2020-01-13 11:40:00,55.21,55.22,55.19,55.22,258088.0,47.5531,47.5617,47.5359,47.5617,258088.0
2020-01-13 11:45:00,55.22,55.24,55.21,55.23,101117.0,47.5617,47.5789,47.5531,47.5703,101117.0
2020-01-13 11:50:00,55.23,55.23,55.2,55.21,207070.0,47.5703,47.5703,47.5445,47.5531,207070.0
2020-01-13 11:55:00,55.21,55.24,55.2,55.24,169370.0,47.5531,47.5789,47.5445,47.5789,169370.0
2020-01-13 12:00:00,55.24,55.26,55.24,55.25,79694.0,47.5789,47.5961,47.5789,47.5875,79694.0
2020-01-13 12:05:00,55.24,55.25,55.22,55.23,104860.0,47.5789,47.5875,47.5617,47.5703,104860.0
2020-01-13 12:10:00,55.23,55.28,55.22,55.28,385909.0,47.5703,47.6134,47.5617,47.6134,385909.0
2020-01-13 12:15:00,55.28,55.3,55.27,55.3,184334.0,47.6134,47.6306,47.6048,47.6306,184334.0
2020-01-13 12:20:00,55.29,55.31,55.28,55.31,46261.0,47.622,47.6392,47.6134,47.6392,46261.0
2020-01-13 12:25:00,55.3,55.31,55.28,55.3,171107.0,47.6306,47.6392,47.6134,47.6306,171107.0
2020-01-13 12:30:00,55.3,55.32,55.29,55.3,100080.0,47.6306,47.6478,47.622,47.6306,100080.0
2020-01-13 12:35:00,55.3,55.32,55.28,55.31,1194037.0,47.6306,47.6478,47.6134,47.6392,1194037.0
2020-01-13 12:40:00,55.31,55.32,55.3,55.32,94671.0,47.6392,47.6478,47.6306,47.6478,94671.0
2020-01-13 12:45:00,55.32,55.33,55.31,55.33,58968.0,47.6478,47.6564,47.6392,47.6564,58968.0
2020-01-13 12:50:00,55.33,55.36,55.32,55.36,281840.0,47.6564,47.6823,47.6478,47.6823,281840.0
2020-01-13 12:55:00,55.36,55.37,55.34,55.37,67467.0,47.6823,47.6909,47.665,47.6909,67467.0
2020-01-13 13:00:00,55.36,55.38,55.36,55.38,50943.0,47.6823,47.6995,47.6823,47.6995,50943.0
2020-01-13 13:05:00,55.38,55.38,55.36,55.37,42956.0,47.6995,47.6995,47.6823,47.6909,42956.0
2020-01-13 13:10:00,55.38,55.39,55.37,55.39,326307.0,47.6995,47.7081,47.6909,47.7081,326307.0
2020-01-13 13:15:00,55.39,55.41,55.38,55.4,320978.0,47.7081,47.7253,47.6995,47.7167,320978.0
2020-01-13 13:20:00,55.41,55.41,55.38,55.4,66927.0,47.7253,47.7253,47.6995,47.7167,66927.0
2020-01-13 13:25:00,55.4,55.4,55.39,55.4,26751.0,47.7167,47.7167,47.7081,47.7167,26751.0
2020-01-13 13:30:00,55.39,55.4,55.36,55.36,52933.0,47.7081,47.7167,47.6823,47.6823,52933.0
2020-01-13 13:35:00,55.36,55.36,55.34,55.34,38995.0,47.6823,47.6823,47.665,47.665,38995.0
2020-01-13 13:40:00,55.34,55.35,55.34,55.35,70906.0,47.665,47.6737,47.665,47.6737,70906.0
2020-01-13 13:45:00,55.34,55.37,55.34,55.37,983158.0,47.665,47.6909,47.665,47.6909,983158.0
2020-01-13 13:50:00,55.36,55.39,55.35,55.36,99078.0,47.6823,47.7081,47.6737,47.6823,99078.0
2020-01-13 13:55:00,55.37,55.39,55.36,55.37,29790.0,47.6909,47.7081,47.6823,47.6909,29790.0
2020-01-13 14:00:00,55.37,55.38,55.35,55.38,68256.0,47.6909,47.6995,47.6737,47.6995,68256.0
2020-01-13 14:05:00,55.38,55.42,55.37,55.41,183499.0,47.6995,47.734,47.6909,47.7253,183499.0
2020-01-13 14:10:00,55.41,55.42,55.39,55.41,69437.0,47.7253,47.734,47.7081,47.7253,69437.0
2020-01-13 14:15:00,55.42,55.42,55.39,55.41,43674.0,47.734,47.734,47.7081,47.7253,43674.0
2020-01-13 14:20:00,55.41,55.44,55.4,55.43,167432.0,47.7253,47.7512,47.7167,47.7426,167432.0
2020-01-13 14:25:00,55.44,55.45,55.42,55.43,118832.0,47.7512,47.7598,47.734,47.7426,118832.0
2020-01-13 14:30:00,55.42,55.43,55.41,55.42,39218.0,47.734,47.7426,47.7253,47.734,39218.0
2020-01-13 14:35:00,55.42,55.43,55.41,55.43,108795.0,47.734,47.7426,47.7253,47.7426,108795.0
2020-01-13 14:40:00,55.43,55.43,55.4,55.4,147356.0,47.7426,47.7426,47.7167,47.7167,147356.0
2020-01-13 14:45:00,55.4,55.41,55.37,55.39,103579.0,47.7167,47.7253,47.6909,47.7081,103579.0
2020-01-13 14:50:00,55.4,55.42,55.39,55.41,173183.0,47.7167,47.734,47.7081,47.7253,173183.0
2020-01-13 14:55:00,55.41,55.42,55.4,55.41,140859.0,47.7253,47.734,47.7167,47.7253,140859.0
2020-01-13 15:00:00,55.41,55.43,55.39,55.43,109401.0,47.7253,47.7426,47.7081,47.7426,109401.0
2020-01-13 15:05:00,55.43,55.43,55.4,55.41,26500.0,47.7426,47.7426,47.7167,47.7253,26500.0
2020-01-13 15:10:00,55.41,55.41,55.4,55.41,92408.0,47.7253,47.7253,47.7167,47.7253,92408.0
2020-01-13 15:15:00,55.41,55.41,55.39,55.4,241718.0,47.7253,47.7253,47.7081,47.7167,241718.0
2020-01-13 15:20:00,55.41,55.41,55.38,55.4,125579.0,47.7253,47.7253,47.6995,47.7167,125579.0
2020-01-13 15:25:00,55.4,55.4,55.38,55.39,286614.0,47.7167,47.7167,47.6995,47.7081,286614.0
2020-01-13 15:30:00,55.38,55.41,55.38,55.41,125683.0,47.6995,47.7253,47.6995,47.7253,125683.0
2020-01-13 15:35:00,55.4,55.41,55.4,55.41,54964.0,47.7167,47.7253,47.7167,47.7253,54964.0
2020-01-13 15:40:00,55.41,55.41,55.39,55.4,70663.0,47.7253,47.7253,47.7081,47.7167,70663.0
2020-01-13 15:45:00,55.4,55.41,55.39,55.41,203418.0,47.7167,47.7253,47.7081,47.7253,203418.0
2020-01-13 15:50:00,55.41,55.43,55.4,55.43,193508.0,47.7253,47.7426,47.7167,47.7426,193508.0
2020-01-13 15:55:00,55.43,55.45,55.42,55.45,329253.0,47.7426,47.7598,47.734,47.7598,329253.0
2020-01-14 09:30:00,55.12,55.17,55.09,55.12,334411.0,47.4756,47.5186,47.4497,47.4756,334411.0
2020-01-14 09:35:00,55.12,55.15,55.08,55.11,586525.0,47.4756,47.5014,47.4411,47.4669,586525.0
2020-01-14 09:40:00,55.12,55.13,55.03,55.07,189726.0,47.4756,47.4842,47.398,47.4325,189726.0
2020-01-14 09:45:00,55.07,55.09,55.05,55.08,114674.0,47.4325,47.4497,47.4153,47.4411,114674.0
2020-01-14 09:50:00,55.08,55.08,55.02,55.05,164918.0,47.4411,47.4411,47.3894,47.4153,164918.0
2020-01-14 09:55:00,55.06,55.06,55.0,55.02,175001.0,47.4239,47.4239,47.3722,47.3894,175001.0
2020-01-14 10:00:00,55.01,55.07,54.99,55.05,226466.0,47.3808,47.4325,47.3636,47.4153,226466.0
2020-01-14 10:05:00,55.06,55.06,55.02,55.04,115629.0,47.4239,47.4239,47.3894,47.4067,115629.0
2020-01-14 10:10:00,55.04,55.07,55.03,55.07,261659.0,47.4067,47.4325,47.398,47.4325,261659.0
2020-01-14 10:15:00,55.07,55.08,55.04,55.07,133121.0,47.4325,47.4411,47.4067,47.4325,133121.0
2020-01-14 10:20:00,55.06,55.07,55.03,55.05,99677.0,47.4239,47.4325,47.398,47.4153,99677.0
2020-01-14 10:25:00,55.04,55.08,55.04,55.07,148790.0,47.4067,47.4411,47.4067,47.4325,148790.0
2020-01-14 10:30:00,55.07,55.12,55.06,55.11,180607.0,47.4325,47.4756,47.4239,47.4669,180607.0
2020-01-14 10:35:00,55.11,55.12,55.08,55.09,127374.0,47.4669,47.4756,47.4411,47.4497,127374.0
2020-01-14 10:40:00,55.1,55.1,55.07,55.08,32319.0,47.4583,47.4583,47.4325,47.4411,32319.0
2020-01-14 10:45:00,55.08,55.09,55.03,55.04,195001.0,47.4411,47.4497,47.398,47.4067,195001.0
2020-01-14 10:50:00,55.04,55.04,55.01,55.04,288914.0,47.4067,47.4067,47.3808,47.4067,288914.0
2020-01-14 10:55:00,55.04,55.06,55.01,55.06,215272.0,47.4067,47.4239,47.3808,47.4239,215272.0
2020-01-14 11:00:00,55.06,55.08,55.05,55.07,226907.0,47.4239,47.4411,47.4153,47.4325,226907.0
2020-01-14 11:05:00,55.07,55.09,55.05,55.09,170803.0,47.4325,47.4497,47.4153,47.4497,170803.0
2020-01-14 11:10:00,55.09,55.09,55.07,55.08,225626.0,47.4497,47.4497,47.4325,47.4411,225626.0
2020-01-14 11:15:00,55.08,55.09,55.06,55.07,126501.0,47.4411,47.4497,47.4239,47.4325,126501.0
2020-01-14 11:20:00,55.07,55.07,55.03,55.05,75631.0,47.4325,47.4325,47.398,47.4153,75631.0
2020-01-14 11:25:00,55.05,55.06,55.02,55.03,42865.0,47.4153,47.4239,47.3894,47.398,42865.0
2020-01-14 11:30:00,55.02,55.04,55.02,55.02,23341.0,47.3894,47.4067,47.3894,47.3894,23341.0
2020-01-14 11:35:00,55.02,55.03,55.01,55.02,54389.0,47.3894,47.398,47.3808,47.3894,54389.0
2020-01-14 11:40:00,55.01,55.02,55.01,55.02,35946.0,47.3808,47.3894,47.3808,47.3894,35946.0
2020-01-14 11:45:00,55.03,55.04,55.02,55.04,15820.0,47.398,47.4067,47.3894,47.4067,15820.0
2020-01-14 11:50:00,55.04,55.06,55.03,55.05,55316.0,47.4067,47.4239,47.398,47.4153,55316.0
2020-01-14 11:55:00,55.05,55.06,55.04,55.05,94962.0,47.4153,47.4239,47.4067,47.4153,94962.0
2020-01-14 12:00:00,55.05,55.06,55.04,55.05,50127.0,47.4153,47.4239,47.4067,47.4153,50127.0
2020-01-14 12:05:00,55.04,55.05,55.03,55.04,31821.0,47.4067,47.4153,47.398,47.4067,31821.0
2020-01-14 12:10:00,55.04,55.05,55.03,55.05,35746.0,47.4067,47.4153,47.398,47.4153,35746.0
2020-01-14 12:15:00,55.05,55.07,55.05,55.07,54851.0,47.4153,47.4325,47.4153,47.4325,54851.0
2020-01-14 12:20:00,55.06,55.07,55.06,55.07,60530.0,47.4239,47.4325,47.4239,47.4325,60530.0
2020-01-14 12:25:00,55.07,55.08,55.06,55.08,76656.0,47.4325,47.4411,47.4239,47.4411,76656.0
2020-01-14 12:30:00,55.08,55.1,55.07,55.1,44504.0,47.4411,47.4583,47.4325,47.4583,44504.0
2020-01-14 12:35:00,55.1,55.14,55.09,55.14,66901.0,47.4583,47.4928,47.4497,47.4928,66901.0
2020-01-14 12:40:00,55.14,55.14,55.12,55.12,47654.0,47.4928,47.4928,47.4756,47.4756,47654.0
2020-01-14 12:45:00,55.13,55.14,55.11,55.13,143707.0,47.4842,47.4928,47.4669,47.4842,143707.0
2020-01-14 12:50:00,55.13,55.13,55.12,55.13,16439.0,47.4842,47.4842,47.4756,47.4842,16439.0
2020-01-14 12:55:00,55.13,55.13,55.1,55.11,134606.0,47.4842,47.4842,47.4583,47.4669,134606.0
2020-01-14 13:00:00,55.1,55.13,55.1,55.13,61607.0,47.4583,47.4842,47.4583,47.4842,61607.0
2020-01-14 13:05:00,55.13,55.14,55.11,55.12,116141.0,47.4842,47.4928,47.4669,47.4756,116141.0
2020-01-14 13:10:00,55.12,55.12,55.1,55.11,20797.0,47.4756,47.4756,47.4583,47.4669,20797.0
2020-01-14 13:15:00,55.11,55.12,55.1,55.12,29529.0,47.4669,47.4756,47.4583,47.4756,29529.0
2020-01-14 13:20:00,55.11,55.12,55.11,55.12,24486.0,47.4669,47.4756,47.4669,47.4756,24486.0
2020-01-14 13:25:00,55.12,55.15,55.11,55.14,74172.0,47.4756,47.5014,47.4669,47.4928,74172.0
2020-01-14 13:30:00,55.14,55.15,55.13,55.15,32248.0,47.4928,47.5014,47.4842,47.5014,32248.0
2020-01-14 13:35:00,55.15,55.15,54.99,55.11,1378998.0,47.5014,47.5014,47.3636,47.4669,1378998.0
2020-01-14 13:40:00,55.12,55.15,54.92,54.97,1034624.0,47.4756,47.5014,47.3033,47.3464,1034624.0
2020-01-14 13:45:00,54.99,55.04,54.96,55.0,239035.0,47.3636,47.4067,47.3377,47.3722,239035.0
2020-01-14 13:50:00,55.01,55.05,55.0,55.03,52037.0,47.3808,47.4153,47.3722,47.398,52037.0
2020-01-14 13:55:00,55.03,55.04,54.99,54.99,56885.0,47.398,47.4067,47.3636,47.3636,56885.0
2020-01-14 14:00:00,54.99,55.01,54.94,54.96,69759.0,47.3636,47.3808,47.3205,47.3377,69759.0
2020-01-14 14:05:00,54.96,55.0,54.94,54.95,15317481.0,47.3377,47.3722,47.3205,47.3291,15317481.0
2020-01-14 14:10:00,54.96,54.97,54.88,54.88,93159.0,47.3377,47.3464,47.2688,47.2688,93159.0
2020-01-14 14:15:00,54.9,54.93,54.89,54.93,58559.0,47.2861,47.3119,47.2775,47.3119,58559.0
2020-01-14 14:20:00,54.93,54.97,54.91,54.97,82990.0,47.3119,47.3464,47.2947,47.3464,82990.0
2020-01-14 14:25:00,54.97,55.04,54.96,55.03,574397.0,47.3464,47.4067,47.3377,47.398,574397.0
2020-01-14 14:30:00,55.03,55.08,55.02,55.08,292695.0,47.398,47.4411,47.3894,47.4411,292695.0
2020-01-14 14:35:00,55.08,55.1,55.07,55.09,123473.0,47.4411,47.4583,47.4325,47.4497,123473.0
2020-01-14 14:40:00,55.1,55.13,55.09,55.12,144182.0,47.4583,47.4842,47.4497,47.4756,144182.0
2020-01-14 14:45:00,55.13,55.14,55.1,55.13,201926.0,47.4842,47.4928,47.4583,47.4842,201926.0
2020-01-14 14:50:00,55.12,55.14,55.11,55.14,55338.0,47.4756,47.4928,47.4669,47.4928,55338.0
2020-01-14 14:55:00,55.14,55.14,55.1,55.11,68818.0,47.4928,47.4928,47.4583,47.4669,68818.0
2020-01-14 15:00:00,55.11,55.14,55.11,55.11,34753.0,47.4669,47.4928,47.4669,47.4669,34753.0
2020-01-14 15:05:00,55.12,55.14,55.11,55.11,17436.0,47.4756,47.4928,47.4669,47.4669,17436.0
2020-01-14 15:10:00,55.12,55.13,55.08,55.11,72659.0,47.4756,47.4842,47.4411,47.4669,72659.0
2020-01-14 15:15:00,55.11,55.12,55.09,55.11,84359.0,47.4669,47.4756,47.4497,47.4669,84359.0
2020-01-14 15:20:00,55.12,55.13,55.11,55.12,46581.0,47.4756,47.4842,47.4669,47.4756,46581.0
2020-01-14 15:25:00,55.12,55.12,55.06,55.07,46292.0,47.4756,47.4756,47.4239,47.4325,46292.0
2020-01-14 15:30:00,55.07,55.12,55.06,55.11,68197.0,47.4325,47.4756,47.4239,47.4669,68197.0
2020-01-14 15:35:00,55.11,55.13,55.1,55.11,75632.0,47.4669,47.4842,47.4583,47.4669,75632.0
2020-01-14 15:40:00,55.12,55.14,55.11,55.13,87738.0,47.4756,47.4928,47.4669,47.4842,87738.0
2020-01-14 15:45:00,55.14,55.14,55.08,55.1,318145.0,47.4928,47.4928,47.4411,47.4583,318145.0
2020-01-14 15:50:00,55.1,55.1,55.05,55.06,307529.0,47.4583,47.4583,47.4153,47.4239,307529.0
2020-01-14 15:55:00,55.06,55.14,55.06,55.13,469660.0,47.4239,47.4928,47.4239,47.4842,469660.0
2020-01-15 09:30:00,54.97,55.03,54.94,54.97,409189.0,47.3464,47.398,47.3205,47.3464,409189.0
2020-01-15 09:35:00,54.97,55.01,54.96,54.99,200684.0,47.3464,47.3808,47.3377,47.3636,200684.0
2020-01-15 09:40:00,54.98,55.0,54.92,54.93,87217.0,47.355,47.3722,47.3033,47.3119,87217.0
2020-01-15 09:45:00,54.93,54.95,54.91,54.93,257513.0,47.3119,47.3291,47.2947,47.3119,257513.0
2020-01-15 09:50:00,54.93,54.96,54.92,54.96,283445.0,47.3119,47.3377,47.3033,47.3377,283445.0
2020-01-15 09:55:00,54.96,54.97,54.92,54.97,418720.0,47.3377,47.3464,47.3033,47.3464,418720.0
2020-01-15 10:00:00,54.97,54.97,54.92,54.94,110881.0,47.3464,47.3464,47.3033,47.3205,110881.0
2020-01-15 10:05:00,54.94,54.95,54.93,54.95,138433.0,47.3205,47.3291,47.3119,47.3291,138433.0
2020-01-15 10:10:00,54.95,54.96,54.9,54.91,176966.0,47.3291,47.3377,47.2861,47.2947,176966.0
2020-01-15 10:15:00,54.91,54.91,54.88,54.89,211493.0,47.2947,47.2947,47.2688,47.2775,211493.0
2020-01-15 10:20:00,54.89,54.89,54.82,54.83,126181.0,47.2775,47.2775,47.2172,47.2258,126181.0
2020-01-15 10:25:00,54.84,54.87,54.83,54.85,141547.0,47.2344,47.2602,47.2258,47.243,141547.0
2020-01-15 10:30:00,54.86,54.87,54.84,54.86,52762.0,47.2516,47.2602,47.2344,47.2516,52762.0
2020-01-15 10:35:00,54.86,54.9,54.85,54.9,136196.0,47.2516,47.2861,47.243,47.2861,136196.0
2020-01-15 10:40:00,54.89,54.93,54.89,54.9,349545.0,47.2775,47.3119,47.2775,47.2861,349545.0
2020-01-15 10:45:00,54.89,54.9,54.87,54.88,99641.0,47.2775,47.2861,47.2602,47.2688,99641.0
2020-01-15 10:50:00,54.88,54.89,54.86,54.88,198268.0,47.2688,47.2775,47.2516,47.2688,198268.0
2020-01-15 10:55:00,54.89,54.9,54.87,54.88,136674.0,47.2775,47.2861,47.2602,47.2688,136674.0
2020-01-15 11:00:00,54.87,54.9,54.85,54.89,94087.0,47.2602,47.2861,47.243,47.2775,94087.0
2020-01-15 11:05:00,54.89,54.9,54.85,54.87,362308.0,47.2775,47.2861,47.243,47.2602,362308.0
2020-01-15 11:10:00,54.86,54.86,54.81,54.85,97333.0,47.2516,47.2516,47.2086,47.243,97333.0
2020-01-15 11:15:00,54.85,54.87,54.84,54.85,341817.0,47.243,47.2602,47.2344,47.243,341817.0
2020-01-15 11:20:00,54.85,54.86,54.84,54.84,298207.0,47.243,47.2516,47.2344,47.2344,298207.0
2020-01-15 11:25:00,54.85,54.86,54.82,54.84,105959.0,47.243,47.2516,47.2172,47.2344,105959.0
2020-01-15 11:30:00,54.84,54.84,54.81,54.84,311094.0,47.2344,47.2344,47.2086,47.2344,311094.0
2020-01-15 11:35:00,54.83,54.86,54.83,54.86,248901.0,47.2258,47.2516,47.2258,47.2516,248901.0
2020-01-15 11:40:00,54.85,54.88,54.83,54.84,101223.0,47.243,47.2688,47.2258,47.2344,101223.0
2020-01-15 11:45:00,54.83,54.85,54.83,54.83,211343.0,47.2258,47.243,47.2258,47.2258,211343.0
2020-01-15 11:50:00,54.84,54.86,54.82,54.83,265849.0,47.2344,47.2516,47.2172,47.2258,265849.0
2020-01-15 11:55:00,54.83,54.86,54.82,54.83,91048.0,47.2258,47.2516,47.2172,47.2258,91048.0
2020-01-15 12:00:00,54.83,54.84,54.82,54.83,115542.0,47.2258,47.2344,47.2172,47.2258,115542.0
2020-01-15 12:05:00,54.82,54.85,54.82,54.85,122119.0,47.2172,47.243,47.2172,47.243,122119.0
2020-01-15 12:10:00,54.85,54.87,54.84,54.87,84360.0,47.243,47.2602,47.2344,47.2602,84360.0
2020-01-15 12:15:00,54.87,54.87,54.84,54.85,138399.0,47.2602,47.2602,47.2344,47.243,138399.0
2020-01-15 12:20:00,54.85,54.87,54.84,54.86,48462.0,47.243,47.2602,47.2344,47.2516,48462.0
2020-01-15 12:25:00,54.86,54.86,54.85,54.86,269613.0,47.2516,47.2516,47.243,47.2516,269613.0
2020-01-15 12:30:00,54.86,54.87,54.83,54.83,88912.0,47.2516,47.2602,47.2258,47.2258,88912.0
2020-01-15 12:35:00,54.83,54.87,54.82,54.85,107573.0,47.2258,47.2602,47.2172,47.243,107573.0
2020-01-15 12:40:00,54.85,54.87,54.83,54.84,584711.0,47.243,47.2602,47.2258,47.2344,584711.0
2020-01-15 12:45:00,54.85,54.85,54.8,54.8,522127.0,47.243,47.243,47.1999,47.1999,522127.0
2020-01-15 12:50:00,54.8,54.81,54.75,54.77,694705.0,47.1999,47.2086,47.1569,47.1741,694705.0
2020-01-15 12:55:00,54.77,54.77,54.72,54.73,315332.0,47.1741,47.1741,47.131,47.1396,315332.0
2020-01-15 13:00:00,54.73,54.75,54.71,54.73,185525.0,47.1396,47.1569,47.1224,47.1396,185525.0
2020-01-15 13:05:00,54.73,54.76,54.7,54.71,202527.0,47.1396,47.1655,47.1138,47.1224,202527.0
2020-01-15 13:10:00,54.71,54.73,54.69,54.7,115175.0,47.1224,47.1396,47.1052,47.1138,115175.0
2020-01-15 13:15:00,54.71,54.74,54.7,54.72,65031.0,47.1224,47.1483,47.1138,47.131,65031.0
2020-01-15 13:20:00,54.72,54.73,54.67,54.7,1490447.0,47.131,47.1396,47.088,47.1138,1490447.0
2020-01-15 13:25:00,54.7,54.71,54.69,54.7,52652.0,47.1138,47.1224,47.1052,47.1138,52652.0
2020-01-15 13:30:00,54.69,54.73,54.66,54.7,161873.0,47.1052,47.1396,47.0794,47.1138,161873.0
2020-01-15 13:35:00,54.69,54.72,54.68,54.72,103895.0,47.1052,47.131,47.0966,47.131,103895.0
2020-01-15 13:40:00,54.71,54.72,54.7,54.7,133516.0,47.1224,47.131,47.1138,47.1138,133516.0
2020-01-15 13:45:00,54.71,54.74,54.7,54.73,187797.0,47.1224,47.1483,47.1138,47.1396,187797.0
2020-01-15 13:50:00,54.73,54.75,54.72,54.73,247605.0,47.1396,47.1569,47.131,47.1396,247605.0
2020-01-15 13:55:00,54.73,54.75,54.7,54.75,456826.0,47.1396,47.1569,47.1138,47.1569,456826.0
2020-01-15 14:00:00,54.74,54.77,54.73,54.76,148627.0,47.1483,47.1741,47.1396,47.1655,148627.0
2020-01-15 14:05:00,54.77,54.81,54.76,54.8,391278.0,47.1741,47.2086,47.1655,47.1999,391278.0
2020-01-15 14:10:00,54.8,54.8,54.78,54.79,566988.0,47.1999,47.1999,47.1827,47.1913,566988.0
2020-01-15 14:15:00,54.79,54.82,54.78,54.8,195484.0,47.1913,47.2172,47.1827,47.1999,195484.0
2020-01-15 14:20:00,54.8,54.81,54.76,54.77,7762141.0,47.1999,47.2086,47.1655,47.1741,7762141.0
2020-01-15 14:25:00,54.77,54.77,54.74,54.76,279494.0,47.1741,47.1741,47.1483,47.1655,279494.0
2020-01-15 14:30:00,54.76,54.76,54.74,54.76,295297.0,47.1655,47.1655,47.1483,47.1655,295297.0
2020-01-15 14:35:00,54.76,54.76,54.74,54.75,1519030.0,47.1655,47.1655,47.1483,47.1569,1519030.0
2020-01-15 14:40:00,54.74,54.76,54.74,54.75,222876.0,47.1483,47.1655,47.1483,47.1569,222876.0
2020-01-15 14:45:00,54.75,54.75,54.74,54.75,106651.0,47.1569,47.1569,47.1483,47.1569,106651.0
2020-01-15 14:50:00,54.75,54.77,54.71,54.77,1755581.0,47.1569,47.1741,47.1224,47.1741,1755581.0
2020-01-15 14:55:00,54.77,54.77,54.74,54.75,247370.0,47.1741,47.1741,47.1483,47.1569,247370.0
2020-01-15 15:00:00,54.75,54.75,54.73,54.74,150229.0,47.1569,47.1569,47.1396,47.1483,150229.0
2020-01-15 15:05:00,54.73,54.74,54.72,54.72,337019.0,47.1396,47.1483,47.131,47.131,337019.0
2020-01-15 15:10:00,54.73,54.74,54.71,54.73,252666.0,47.1396,47.1483,47.1224,47.1396,252666.0
2020-01-15 15:15:00,54.73,54.74,54.71,54.72,185676.0,47.1396,47.1483,47.1224,47.131,185676.0
2020-01-15 15:20:00,54.72,54.72,54.69,54.7,237029.0,47.131,47.131,47.1052,47.1138,237029.0
2020-01-15 15:25:00,54.7,54.7,54.67,54.69,279813.0,47.1138,47.1138,47.088,47.1052,279813.0
2020-01-15 15:30:00,54.69,54.69,54.65,54.65,332829.0,47.1052,47.1052,47.0707,47.0707,332829.0
2020-01-15 15:35:00,54.66,54.69,54.64,54.68,333575.0,47.0794,47.1052,47.0621,47.0966,333575.0
2020-01-15 15:40:00,54.68,54.68,54.65,54.66,379047.0,47.0966,47.0966,47.0707,47.0794,379047.0
2020-01-15 15:45:00,54.66,54.69,54.66,54.69,272399.0,47.0794,47.1052,47.0794,47.1052,272399.0
2020-01-15 15:50:00,54.69,54.71,54.68,54.71,468834.0,47.1052,47.1224,47.0966,47.1224,468834.0
2020-01-15 15:55:00,54.71,54.72,54.66,54.7,1210411.0,47.1224,47.131,47.0794,47.1138,1210411.0
2020-01-16 09:30:00,55.09,55.11,55.02,55.06,746414.0,47.4497,47.4669,47.3894,47.4239,746414.0
2020-01-16 09:35:00,55.07,55.08,55.03,55.05,522616.0,47.4325,47.4411,47.398,47.4153,522616.0
2020-01-16 09:40:00,55.06,55.14,55.06,55.13,418637.0,47.4239,47.4928,47.4239,47.4842,418637.0
2020-01-16 09:45:00,55.14,55.16,55.08,55.09,243588.0,47.4928,47.51,47.4411,47.4497,243588.0
2020-01-16 09:50:00,55.09,55.13,55.09,55.13,273278.0,47.4497,47.4842,47.4497,47.4842,273278.0
2020-01-16 09:55:00,55.13,55.14,55.11,55.14,327095.0,47.4842,47.4928,47.4669,47.4928,327095.0
2020-01-16 10:00:00,55.13,55.16,55.13,55.15,330951.0,47.4842,47.51,47.4842,47.5014,330951.0
2020-01-16 10:05:00,55.15,55.17,55.14,55.15,368149.0,47.5014,47.5186,47.4928,47.5014,368149.0
2020-01-16 10:10:00,55.15,55.16,55.13,55.15,353387.0,47.5014,47.51,47.4842,47.5014,353387.0
2020-01-16 10:15:00,55.15,55.17,55.11,55.12,300990.0,47.5014,47.5186,47.4669,47.4756,300990.0
2020-01-16 10:20:00,55.11,55.12,55.08,55.09,240515.0,47.4669,47.4756,47.4411,47.4497,240515.0
2020-01-16 10:25:00,55.09,55.14,55.09,55.13,57059.0,47.4497,47.4928,47.4497,47.4842,57059.0
2020-01-16 10:30:00,55.13,55.14,55.11,55.11,237249.0,47.4842,47.4928,47.4669,47.4669,237249.0
2020-01-16 10:35:00,55.12,55.13,55.07,55.09,227838.0,47.4756,47.4842,47.4325,47.4497,227838.0
2020-01-16 10:40:00,55.09,55.11,55.09,55.09,86464.0,47.4497,47.4669,47.4497,47.4497,86464.0
2020-01-16 10:45:00,55.09,55.1,55.06,55.09,63947.0,47.4497,47.4583,47.4239,47.4497,63947.0
2020-01-16 10:50:00,55.08,55.09,55.04,55.06,402019.0,47.4411,47.4497,47.4067,47.4239,402019.0
2020-01-16 10:55:00,55.07,55.09,55.06,55.08,194283.0,47.4325,47.4497,47.4239,47.4411,194283.0
2020-01-16 11:00:00,55.08,55.09,55.05,55.06,43020.0,47.4411,47.4497,47.4153,47.4239,43020.0
2020-01-16 11:05:00,55.06,55.1,55.05,55.09,122305.0,47.4239,47.4583,47.4153,47.4497,122305.0
2020-01-16 11:10:00,55.09,55.09,55.06,55.06,90953.0,47.4497,47.4497,47.4239,47.4239,90953.0
2020-01-16 11:15:00,55.08,55.08,55.05,55.05,80588.0,47.4411,47.4411,47.4153,47.4153,80588.0
2020-01-16 11:20:00,55.06,55.08,55.05,55.08,206053.0,47.4239,47.4411,47.4153,47.4411,206053.0
2020-01-16 11:25:00,55.07,55.09,55.06,55.08,238009.0,47.4325,47.4497,47.4239,47.4411,238009.0
2020-01-16 11:30:00,55.07,55.07,55.03,55.05,171731.0,47.4325,47.4325,47.398,47.4153,171731.0
2020-01-16 11:35:00,55.06,55.07,55.05,55.06,860487.0,47.4239,47.4325,47.4153,47.4239,860487.0
2020-01-16 11:40:00,55.05,55.06,55.03,55.05,140007.0,47.4153,47.4239,47.398,47.4153,140007.0
2020-01-16 11:45:00,55.05,55.06,55.03,55.04,142719.0,47.4153,47.4239,47.398,47.4067,142719.0
2020-01-16 11:50:00,55.05,55.07,55.04,55.07,75609.0,47.4153,47.4325,47.4067,47.4325,75609.0
2020-01-16 11:55:00,55.07,55.07,55.05,55.06,455624.0,47.4325,47.4325,47.4153,47.4239,455624.0
2020-01-16 12:00:00,55.06,55.09,55.05,55.08,52986.0,47.4239,47.4497,47.4153,47.4411,52986.0
2020-01-16 12:05:00,55.09,55.09,55.07,55.08,81463.0,47.4497,47.4497,47.4325,47.4411,81463.0
2020-01-16 12:10:00,55.08,55.08,55.03,55.05,81885.0,47.4411,47.4411,47.398,47.4153,81885.0
2020-01-16 12:15:00,55.04,55.05,55.02,55.05,246052.0,47.4067,47.4153,47.3894,47.4153,246052.0
2020-01-16 12:20:00,55.05,55.06,55.03,55.05,123537.0,47.4153,47.4239,47.398,47.4153,123537.0
2020-01-16 12:25:00,55.05,55.05,55.03,55.03,71532.0,47.4153,47.4153,47.398,47.398,71532.0
2020-01-16 12:30:00,55.04,55.06,55.03,55.06,164720.0,47.4067,47.4239,47.398,47.4239,164720.0
2020-01-16 12:35:00,55.05,55.07,55.05,55.07,73103.0,47.4153,47.4325,47.4153,47.4325,73103.0
2020-01-16 12:40:00,55.07,55.07,55.03,55.05,118149.0,47.4325,47.4325,47.398,47.4153,118149.0
2020-01-16 12:45:00,55.04,55.06,55.04,55.05,61435.0,47.4067,47.4239,47.4067,47.4153,61435.0
2020-01-16 12:50:00,55.05,55.05,55.03,55.03,74791.0,47.4153,47.4153,47.398,47.398,74791.0
2020-01-16 12:55:00,55.03,55.04,55.01,55.01,95263.0,47.398,47.4067,47.3808,47.3808,95263.0
2020-01-16 13:00:00,55.02,55.03,54.99,54.99,238891.0,47.3894,47.398,47.3636,47.3636,238891.0
2020-01-16 13:05:00,55.0,55.01,54.99,55.01,100919.0,47.3722,47.3808,47.3636,47.3808,100919.0
2020-01-16 13:10:00,55.01,55.02,54.97,54.98,111874.0,47.3808,47.3894,47.3464,47.355,111874.0
2020-01-16 13:15:00,54.98,54.98,54.95,54.96,57599.0,47.355,47.355,47.3291,47.3377,57599.0
2020-01-16 13:20:00,54.97,54.97,54.94,54.94,156713.0,47.3464,47.3464,47.3205,47.3205,156713.0
2020-01-16 13:25:00,54.94,54.97,54.93,54.97,169049.0,47.3205,47.3464,47.3119,47.3464,169049.0
2020-01-16 13:30:00,54.97,54.97,54.94,54.95,119406.0,47.3464,47.3464,47.3205,47.3291,119406.0
2020-01-16 13:35:00,54.95,54.98,54.94,54.96,121991.0,47.3291,47.355,47.3205,47.3377,121991.0
2020-01-16 13:40:00,54.96,54.97,54.95,54.96,77530.0,47.3377,47.3464,47.3291,47.3377,77530.0
2020-01-16 13:45:00,54.97,54.98,54.96,54.98,62461.0,47.3464,47.355,47.3377,47.355,62461.0
2020-01-16 13:50:00,54.98,54.99,54.95,54.96,142397.0,47.355,47.3636,47.3291,47.3377,142397.0
2020-01-16 13:55:00,54.96,54.97,54.94,54.96,165120.0,47.3377,47.3464,47.3205,47.3377,165120.0
2020-01-16 14:00:00,54.95,54.96,54.94,54.95,60859.0,47.3291,47.3377,47.3205,47.3291,60859.0
2020-01-16 14:05:00,54.95,54.99,54.94,54.99,234988.0,47.3291,47.3636,47.3205,47.3636,234988.0
2020-01-16 14:10:00,54.98,54.99,54.97,54.97,123552.0,47.355,47.3636,47.3464,47.3464,123552.0
2020-01-16 14:15:00,54.98,54.98,54.96,54.97,61257.0,47.355,47.355,47.3377,47.3464,61257.0
2020-01-16 14:20:00,54.97,54.99,54.96,54.98,361176.0,47.3464,47.3636,47.3377,47.355,361176.0
2020-01-16 14:25:00,54.98,55.0,54.97,54.98,72457.0,47.355,47.3722,47.3464,47.355,72457.0
2020-01-16 14:30:00,54.98,55.03,54.96,55.0,653663.0,47.355,47.398,47.3377,47.3722,653663.0
2020-01-16 14:35:00,55.0,55.01,54.98,54.98,142962.0,47.3722,47.3808,47.355,47.355,142962.0
2020-01-16 14:40:00,54.99,55.01,54.97,54.97,297809.0,47.3636,47.3808,47.3464,47.3464,297809.0
2020-01-16 14:45:00,54.97,55.0,54.97,55.0,77986.0,47.3464,47.3722,47.3464,47.3722,77986.0
2020-01-16 14:50:00,54.99,55.02,54.99,55.02,117456.0,47.3636,47.3894,47.3636,47.3894,117456.0
2020-01-16 14:55:00,55.02,55.04,55.01,55.04,176858.0,47.3894,47.4067,47.3808,47.4067,176858.0
2020-01-16 15:00:00,55.03,55.04,55.01,55.02,146423.0,47.398,47.4067,47.3808,47.3894,146423.0
2020-01-16 15:05:00,55.02,55.03,55.01,55.01,92255.0,47.3894,47.398,47.3808,47.3808,92255.0
2020-01-16 15:10:00,55.01,55.05,55.01,55.04,228139.0,47.3808,47.4153,47.3808,47.4067,228139.0
2020-01-16 15:15:00,55.04,55.04,55.03,55.04,173978.0,47.4067,47.4067,47.398,47.4067,173978.0
2020-01-16 15:20:00,55.03,55.05,55.03,55.05,178764.0,47.398,47.4153,47.398,47.4153,178764.0
2020-01-16 15:25:00,55.05,55.05,55.03,55.05,342206.0,47.4153,47.4153,47.398,47.4153,342206.0
2020-01-16 15:30:00,55.04,55.06,55.03,55.06,192346.0,47.4067,47.4239,47.398,47.4239,192346.0
2020-01-16 15:35:00,55.06,55.07,55.05,55.06,150135.0,47.4239,47.4325,47.4153,47.4239,150135.0
2020-01-16 15:40:00,55.05,55.08,55.04,55.05,261722.0,47.4153,47.4411,47.4067,47.4153,261722.0
2020-01-16 15:45:00,55.04,55.09,55.04,55.07,229199.0,47.4067,47.4497,47.4067,47.4325,229199.0
2020-01-16 15:50:00,55.08,55.1,55.07,55.09,594844.0,47.4411,47.4583,47.4325,47.4497,594844.0
2020-01-16 15:55:00,55.09,55.1,55.05,55.08,1382860.0,47.4497,47.4583,47.4153,47.4411,1382860.0
2020-01-17 09:30:00,55.28,55.28,55.21,55.26,358379.0,47.6134,47.6134,47.5531,47.5961,358379.0
2020-01-17 09:35:00,55.26,55.3,55.22,55.23,357291.0,47.5961,47.6306,47.5617,47.5703,357291.0
2020-01-17 09:40:00,55.23,55.25,55.2,55.25,99980.0,47.5703,47.5875,47.5445,47.5875,99980.0
2020-01-17 09:45:00,55.25,55.28,55.24,55.28,280914.0,47.5875,47.6134,47.5789,47.6134,280914.0
2020-01-17 09:50:00,55.28,55.28,55.25,55.26,132196.0,47.6134,47.6134,47.5875,47.5961,132196.0
2020-01-17 09:55:00,55.26,55.31,55.26,55.3,417064.0,47.5961,47.6392,47.5961,47.6306,417064.0
2020-01-17 10:00:00,55.3,55.31,55.29,55.31,265536.0,47.6306,47.6392,47.622,47.6392,265536.0
2020-01-17 10:05:00,55.3,55.31,55.27,55.3,201954.0,47.6306,47.6392,47.6048,47.6306,201954.0
2020-01-17 10:10:00,55.3,55.31,55.26,55.27,133618.0,47.6306,47.6392,47.5961,47.6048,133618.0
2020-01-17 10:15:00,55.27,55.28,55.24,55.26,188060.0,47.6048,47.6134,47.5789,47.5961,188060.0
2020-01-17 10:20:00,55.27,55.28,55.25,55.28,152322.0,47.6048,47.6134,47.5875,47.6134,152322.0
2020-01-17 10:25:00,55.28,55.3,55.27,55.29,358961.0,47.6134,47.6306,47.6048,47.622,358961.0
2020-01-17 10:30:00,55.29,55.3,55.27,55.28,106174.0,47.622,47.6306,47.6048,47.6134,106174.0
2020-01-17 10:35:00,55.28,55.28,55.24,55.25,229757.0,47.6134,47.6134,47.5789,47.5875,229757.0
2020-01-17 10:40:00,55.24,55.25,55.22,55.25,114609.0,47.5789,47.5875,47.5617,47.5875,114609.0
2020-01-17 10:45:00,55.25,55.26,55.21,55.23,591987.0,47.5875,47.5961,47.5531,47.5703,591987.0
2020-01-17 10:50:00,55.23,55.24,55.21,55.23,84594.0,47.5703,47.5789,47.5531,47.5703,84594.0
2020-01-17 10:55:00,55.23,55.25,55.2,55.25,590789.0,47.5703,47.5875,47.5445,47.5875,590789.0
2020-01-17 11:00:00,55.25,55.26,55.23,55.24,122503.0,47.5875,47.5961,47.5703,47.5789,122503.0
2020-01-17 11:05:00,55.24,55.24,55.22,55.22,77514.0,47.5789,47.5789,47.5617,47.5617,77514.0
2020-01-17 11:10:00,55.22,55.23,55.13,55.13,176231.0,47.5617,47.5703,47.4842,47.4842,176231.0
2020-01-17 11:15:00,55.14,55.17,55.14,55.16,132800.0,47.4928,47.5186,47.4928,47.51,132800.0
2020-01-17 11:20:00,55.17,55.18,55.15,55.16,159549.0,47.5186,47.5272,47.5014,47.51,159549.0
2020-01-17 11:25:00,55.15,55.2,55.14,55.2,126737.0,47.5014,47.5445,47.4928,47.5445,126737.0
2020-01-17 11:30:00,55.19,55.21,55.17,55.2,67074.0,47.5359,47.5531,47.5186,47.5445,67074.0
2020-01-17 11:35:00,55.2,55.21,55.19,55.2,72186.0,47.5445,47.5531,47.5359,47.5445,72186.0
2020-01-17 11:40:00,55.2,55.21,55.19,55.21,123879.0,47.5445,47.5531,47.5359,47.5531,123879.0
2020-01-17 11:45:00,55.22,55.22,55.19,55.21,157418.0,47.5617,47.5617,47.5359,47.5531,157418.0
2020-01-17 11:50:00,55.21,55.22,55.2,55.21,143136.0,47.5531,47.5617,47.5445,47.5531,143136.0
2020-01-17 11:55:00,55.21,55.22,55.19,55.21,369012.0,47.5531,47.5617,47.5359,47.5531,369012.0
2020-01-17 12:00:00,55.21,55.22,55.2,55.22,65806.0,47.5531,47.5617,47.5445,47.5617,65806.0
2020-01-17 12:05:00,55.22,55.23,55.18,55.19,613640.0,47.5617,47.5703,47.5272,47.5359,613640.0
2020-01-17 12:10:00,55.19,55.23,55.18,55.22,145363.0,47.5359,47.5703,47.5272,47.5617,145363.0
2020-01-17 12:15:00,55.21,55.23,55.21,55.23,86915.0,47.5531,47.5703,47.5531,47.5703,86915.0
2020-01-17 12:20:00,55.23,55.23,55.21,55.21,103157.0,47.5703,47.5703,47.5531,47.5531,103157.0
2020-01-17 12:25:00,55.21,55.23,55.2,55.22,66756.0,47.5531,47.5703,47.5445,47.5617,66756.0
2020-01-17 12:30:00,55.22,55.22,55.2,55.22,84576.0,47.5617,47.5617,47.5445,47.5617,84576.0
2020-01-17 12:35:00,55.21,55.22,55.21,55.22,1010213.0,47.5531,47.5617,47.5531,47.5617,1010213.0
2020-01-17 12:40:00,55.22,55.23,55.2,55.21,128488.0,47.5617,47.5703,47.5445,47.5531,128488.0
2020-01-17 12:45:00,55.21,55.21,55.17,55.19,182001.0,47.5531,47.5531,47.5186,47.5359,182001.0
2020-01-17 12:50:00,55.19,55.2,55.17,55.19,72985.0,47.5359,47.5445,47.5186,47.5359,72985.0
2020-01-17 12:55:00,55.2,55.23,55.19,55.22,57699.0,47.5445,47.5703,47.5359,47.5617,57699.0
2020-01-17 13:00:00,55.22,55.22,55.2,55.22,432191.0,47.5617,47.5617,47.5445,47.5617,432191.0
2020-01-17 13:05:00,55.22,55.24,55.21,55.24,56636.0,47.5617,47.5789,47.5531,47.5789,56636.0
2020-01-17 13:10:00,55.23,55.25,55.23,55.24,37680.0,47.5703,47.5875,47.5703,47.5789,37680.0
2020-01-17 13:15:00,55.25,55.27,55.24,55.27,122041.0,47.5875,47.6048,47.5789,47.6048,122041.0
2020-01-17 13:20:00,55.27,55.27,55.25,55.27,72132.0,47.6048,47.6048,47.5875,47.6048,72132.0
2020-01-17 13:25:00,55.27,55.28,55.26,55.26,114168.0,47.6048,47.6134,47.5961,47.5961,114168.0
2020-01-17 13:30:00,55.26,55.28,55.26,55.28,48166.0,47.5961,47.6134,47.5961,47.6134,48166.0
2020-01-17 13:35:00,55.28,55.28,55.26,55.27,94694.0,47.6134,47.6134,47.5961,47.6048,94694.0
2020-01-17 13:40:00,55.27,55.27,55.25,55.27,103282.0,47.6048,47.6048,47.5875,47.6048,103282.0
2020-01-17 13:45:00,55.27,55.28,55.26,55.28,73570.0,47.6048,47.6134,47.5961,47.6134,73570.0
2020-01-17 13:50:00,55.28,55.3,55.27,55.3,93299.0,47.6134,47.6306,47.6048,47.6306,93299.0
2020-01-17 13:55:00,55.29,55.31,55.29,55.3,131385.0,47.622,47.6392,47.622,47.6306,131385.0
2020-01-17 14:00:00,55.3,55.31,55.29,55.3,149972.0,47.6306,47.6392,47.622,47.6306,149972.0
2020-01-17 14:05:00,55.3,55.32,55.29,55.3,139834.0,47.6306,47.6478,47.622,47.6306,139834.0
2020-01-17 14:10:00,55.3,55.31,55.29,55.3,64421.0,47.6306,47.6392,47.622,47.6306,64421.0
2020-01-17 14:15:00,55.3,55.31,55.29,55.31,51689.0,47.6306,47.6392,47.622,47.6392,51689.0
2020-01-17 14:20:00,55.31,55.31,55.3,55.31,38636.0,47.6392,47.6392,47.6306,47.6392,38636.0
2020-01-17 14:25:00,55.31,55.32,55.3,55.32,383593.0,47.6392,47.6478,47.6306,47.6478,383593.0
2020-01-17 14:30:00,55.31,55.32,55.31,55.32,118116.0,47.6392,47.6478,47.6392,47.6478,118116.0
2020-01-17 14:35:00,55.32,55.32,55.27,55.29,200482.0,47.6478,47.6478,47.6048,47.622,200482.0
2020-01-17 14:40:00,55.29,55.29,55.27,55.27,127759.0,47.622,47.622,47.6048,47.6048,127759.0
2020-01-17 14:45:00,55.28,55.28,55.25,55.28,234935.0,47.6134,47.6134,47.5875,47.6134,234935.0
2020-01-17 14:50:00,55.27,55.29,55.27,55.29,131366.0,47.6048,47.622,47.6048,47.622,131366.0
2020-01-17 14:55:00,55.29,55.31,55.28,55.3,66125.0,47.622,47.6392,47.6134,47.6306,66125.0
2020-01-17 15:00:00,55.3,55.32,55.3,55.3,164339.0,47.6306,47.6478,47.6306,47.6306,164339.0
2020-01-17 15:05:00,55.3,55.31,55.28,55.29,111163.0,47.6306,47.6392,47.6134,47.622,111163.0
2020-01-17 15:10:00,55.3,55.3,55.28,55.3,86313.0,47.6306,47.6306,47.6134,47.6306,86313.0
2020-01-17 15:15:00,55.3,55.32,55.29,55.32,146131.0,47.6306,47.6478,47.622,47.6478,146131.0
2020-01-17 15:20:00,55.31,55.33,55.31,55.33,174272.0,47.6392,47.6564,47.6392,47.6564,174272.0
2020-01-17 15:25:00,55.33,55.35,55.32,55.35,210776.0,47.6564,47.6737,47.6478,47.6737,210776.0
2020-01-17 15:30:00,55.35,55.35,55.33,55.33,91251.0,47.6737,47.6737,47.6564,47.6564,91251.0
2020-01-17 15:35:00,55.33,55.34,55.32,55.33,122508.0,47.6564,47.665,47.6478,47.6564,122508.0
2020-01-17 15:40:00,55.33,55.35,55.32,55.35,189440.0,47.6564,47.6737,47.6478,47.6737,189440.0
2020-01-17 15:45:00,55.35,55.39,55.34,55.39,371590.0,47.6737,47.7081,47.665,47.7081,371590.0
2020-01-17 15:50:00,55.39,55.42,55.38,55.42,566744.0,47.7081,47.734,47.6995,47.734,566744.0
2020-01-17 15:55:00,55.42,55.44,55.37,55.39,1118697.0,47.734,47.7512,47.6909,47.7081,1118697.0
2020-01-21 09:30:00,54.29,54.34,54.24,54.33,528565.0,46.7607,46.8037,46.7176,46.7951,528565.0
2020-01-21 09:35:00,54.34,54.35,54.26,54.26,368977.0,46.8037,46.8123,46.7348,46.7348,368977.0
2020-01-21 09:40:00,54.27,54.28,54.21,54.22,192954.0,46.7434,46.7521,46.6918,46.7004,192954.0
2020-01-21 09:45:00,54.23,54.27,54.22,54.27,161057.0,46.709,46.7434,46.7004,46.7434,161057.0
2020-01-21 09:50:00,54.27,54.28,54.25,54.27,81887.0,46.7434,46.7521,46.7262,46.7434,81887.0
2020-01-21 09:55:00,54.28,54.29,54.25,54.25,70211.0,46.7521,46.7607,46.7262,46.7262,70211.0
2020-01-21 10:00:00,54.26,54.28,54.24,54.27,162023.0,46.7348,46.7521,46.7176,46.7434,162023.0
2020-01-21 10:05:00,54.27,54.29,54.23,54.26,135886.0,46.7434,46.7607,46.709,46.7348,135886.0
2020-01-21 10:10:00,54.26,54.28,54.24,54.26,37301.0,46.7348,46.7521,46.7176,46.7348,37301.0
2020-01-21 10:15:00,54.26,54.27,54.17,54.18,203715.0,46.7348,46.7434,46.6573,46.6659,203715.0
2020-01-21 10:20:00,54.18,54.19,54.15,54.15,146322.0,46.6659,46.6745,46.6401,46.6401,146322.0
2020-01-21 10:25:00,54.16,54.23,54.15,54.21,96255.0,46.6487,46.709,46.6401,46.6918,96255.0
2020-01-21 10:30:00,54.22,54.25,54.2,54.22,60033.0,46.7004,46.7262,46.6832,46.7004,60033.0
2020-01-21 10:35:00,54.22,54.26,54.22,54.23,93568.0,46.7004,46.7348,46.7004,46.709,93568.0
2020-01-21 10:40:00,54.22,54.24,54.21,54.23,48029.0,46.7004,46.7176,46.6918,46.709,48029.0
2020-01-21 10:45:00,54.22,54.23,54.2,54.23,35761.0,46.7004,46.709,46.6832,46.709,35761.0
2020-01-21 10:50:00,54.23,54.23,54.19,54.23,83190.0,46.709,46.709,46.6745,46.709,83190.0
2020-01-21 10:55:00,54.22,54.25,54.21,54.22,113278.0,46.7004,46.7262,46.6918,46.7004,113278.0
2020-01-21 11:00:00,54.22,54.24,54.2,54.23,53403.0,46.7004,46.7176,46.6832,46.709,53403.0
2020-01-21 11:05:00,54.23,54.26,54.21,54.25,142454.0,46.709,46.7348,46.6918,46.7262,142454.0
2020-01-21 11:10:00,54.25,54.27,54.24,54.26,41660.0,46.7262,46.7434,46.7176,46.7348,41660.0
2020-01-21 11:15:00,54.26,54.28,54.25,54.27,66704.0,46.7348,46.7521,46.7262,46.7434,66704.0
2020-01-21 11:20:00,54.28,54.29,54.26,54.28,83166.0,46.7521,46.7607,46.7348,46.7521,83166.0
2020-01-21 11:25:00,54.28,54.28,54.25,54.28,33476.0,46.7521,46.7521,46.7262,46.7521,33476.0
2020-01-21 11:30:00,54.28,54.31,54.27,54.3,69555.0,46.7521,46.7779,46.7434,46.7693,69555.0
2020-01-21 11:35:00,54.3,54.32,54.28,54.32,107650.0,46.7693,46.7865,46.7521,46.7865,107650.0
2020-01-21 11:40:00,54.32,54.34,54.29,54.3,232515.0,46.7865,46.8037,46.7607,46.7693,232515.0
2020-01-21 11:45:00,54.3,54.3,54.26,54.28,51461.0,46.7693,46.7693,46.7348,46.7521,51461.0
2020-01-21 11:50:00,54.27,54.3,54.26,54.29,50076.0,46.7434,46.7693,46.7348,46.7607,50076.0
2020-01-21 11:55:00,54.29,54.31,54.28,54.29,34448.0,46.7607,46.7779,46.7521,46.7607,34448.0
2020-01-21 12:00:00,54.29,54.29,54.26,54.29,32589.0,46.7607,46.7607,46.7348,46.7607,32589.0
2020-01-21 12:05:00,54.28,54.31,54.27,54.31,81678.0,46.7521,46.7779,46.7434,46.7779,81678.0
2020-01-21 12:10:00,54.3,54.31,54.28,54.28,27119.0,46.7693,46.7779,46.7521,46.7521,27119.0
2020-01-21 12:15:00,54.28,54.29,54.26,54.27,37593.0,46.7521,46.7607,46.7348,46.7434,37593.0
2020-01-21 12:20:00,54.27,54.31,54.26,54.3,85144.0,46.7434,46.7779,46.7348,46.7693,85144.0
2020-01-21 12:25:00,54.3,54.33,54.29,54.32,275762.0,46.7693,46.7951,46.7607,46.7865,275762.0
2020-01-21 12:30:00,54.32,54.36,54.31,54.35,66969.0,46.7865,46.821,46.7779,46.8123,66969.0
2020-01-21 12:35:00,54.36,54.37,54.34,54.35,281637.0,46.821,46.8296,46.8037,46.8123,281637.0
2020-01-21 12:40:00,54.35,54.35,54.29,54.33,828930.0,46.8123,46.8123,46.7607,46.7951,828930.0
2020-01-21 12:45:00,54.32,54.33,54.31,54.33,37772.0,46.7865,46.7951,46.7779,46.7951,37772.0
2020-01-21 12:50:00,54.33,54.34,54.31,54.32,97260.0,46.7951,46.8037,46.7779,46.7865,97260.0
2020-01-21 12:55:00,54.32,54.34,54.3,54.33,50518.0,46.7865,46.8037,46.7693,46.7951,50518.0
2020-01-21 13:00:00,54.34,54.37,54.32,54.36,286894.0,46.8037,46.8296,46.7865,46.821,286894.0
2020-01-21 13:05:00,54.36,54.37,54.35,54.36,63194.0,46.821,46.8296,46.8123,46.821,63194.0
2020-01-21 13:10:00,54.35,54.36,54.33,54.34,51314.0,46.8123,46.821,46.7951,46.8037,51314.0
2020-01-21 13:15:00,54.34,54.34,54.26,54.27,110100.0,46.8037,46.8037,46.7348,46.7434,110100.0
2020-01-21 13:20:00,54.26,54.26,54.16,54.23,193207.0,46.7348,46.7348,46.6487,46.709,193207.0
2020-01-21 13:25:00,54.23,54.24,54.19,54.2,45416.0,46.709,46.7176,46.6745,46.6832,45416.0
2020-01-21 13:30:00,54.2,54.21,54.13,54.14,147117.0,46.6832,46.6918,46.6229,46.6315,147117.0
2020-01-21 13:35:00,54.13,54.14,54.1,54.11,264549.0,46.6229,46.6315,46.597,46.6056,264549.0
2020-01-21 13:40:00,54.12,54.18,54.09,54.17,380295.0,46.6142,46.6659,46.5884,46.6573,380295.0
2020-01-21 13:45:00,54.17,54.22,54.17,54.22,48766.0,46.6573,46.7004,46.6573,46.7004,48766.0
2020-01-21 13:50:00,54.22,54.22,54.1,54.11,143649.0,46.7004,46.7004,46.597,46.6056,143649.0
2020-01-21 13:55:00,54.12,54.13,54.09,54.1,39461.0,46.6142,46.6229,46.5884,46.597,39461.0
2020-01-21 14:00:00,54.1,54.11,54.06,54.1,104469.0,46.597,46.6056,46.5626,46.597,104469.0
2020-01-21 14:05:00,54.11,54.12,54.09,54.12,266302.0,46.6056,46.6142,46.5884,46.6142,266302.0
2020-01-21 14:10:00,54.11,54.14,54.11,54.13,31459.0,46.6056,46.6315,46.6056,46.6229,31459.0
2020-01-21 14:15:00,54.13,54.14,54.11,54.14,84264.0,46.6229,46.6315,46.6056,46.6315,84264.0
2020-01-21 14:20:00,54.13,54.14,54.1,54.11,95220.0,46.6229,46.6315,46.597,46.6056,95220.0
2020-01-21 14:25:00,54.11,54.12,54.09,54.09,47178.0,46.6056,46.6142,46.5884,46.5884,47178.0
2020-01-21 14:30:00,54.09,54.1,54.02,54.02,215121.0,46.5884,46.597,46.5281,46.5281,215121.0
2020-01-21 14:35:00,54.02,54.08,54.02,54.07,118405.0,46.5281,46.5798,46.5281,46.5712,118405.0
2020-01-21 14:40:00,54.08,54.09,54.05,54.07,65034.0,46.5798,46.5884,46.554,46.5712,65034.0
2020-01-21 14:45:00,54.06,54.1,54.05,54.09,179278.0,46.5626,46.597,46.554,46.5884,179278.0
2020-01-21 14:50:00,54.09,54.12,54.07,54.11,61929.0,46.5884,46.6142,46.5712,46.6056,61929.0
2020-01-21 14:55:00,54.12,54.16,54.11,54.16,103251.0,46.6142,46.6487,46.6056,46.6487,103251.0
2020-01-21 15:00:00,54.16,54.18,54.14,54.18,83116.0,46.6487,46.6659,46.6315,46.6659,83116.0
2020-01-21 15:05:00,54.18,54.18,54.15,54.15,37462.0,46.6659,46.6659,46.6401,46.6401,37462.0
2020-01-21 15:10:00,54.16,54.16,54.15,54.15,80154.0,46.6487,46.6487,46.6401,46.6401,80154.0
2020-01-21 15:15:00,54.15,54.16,54.12,54.13,196679.0,46.6401,46.6487,46.6142,46.6229,196679.0
2020-01-21 15:20:00,54.13,54.13,54.11,54.12,63675.0,46.6229,46.6229,46.6056,46.6142,63675.0
2020-01-21 15:25:00,54.12,54.17,54.11,54.16,408702.0,46.6142,46.6573,46.6056,46.6487,408702.0
2020-01-21 15:30:00,54.16,54.17,54.1,54.1,104496.0,46.6487,46.6573,46.597,46.597,104496.0
2020-01-21 15:35:00,54.11,54.12,54.08,54.09,83913.0,46.6056,46.6142,46.5798,46.5884,83913.0
2020-01-21 15:40:00,54.09,54.1,54.07,54.07,63922.0,46.5884,46.597,46.5712,46.5712,63922.0
2020-01-21 15:45:00,54.07,54.1,54.04,54.04,118302.0,46.5712,46.597,46.5453,46.5453,118302.0
2020-01-21 15:50:00,54.04,54.06,54.03,54.04,187142.0,46.5453,46.5626,46.5367,46.5453,187142.0
2020-01-21 15:55:00,54.04,54.07,54.02,54.05,317424.0,46.5453,46.5712,46.5281,46.554,317424.0
2020-01-22 09:30:00,54.61,54.65,54.57,54.64,234561.0,47.0363,47.0707,47.0018,47.0621,234561.0
2020-01-22 09:35:00,54.64,54.67,54.63,54.64,365105.0,47.0621,47.088,47.0535,47.0621,365105.0
2020-01-22 09:40:00,54.65,54.65,54.59,54.61,389165.0,47.0707,47.0707,47.0191,47.0363,389165.0
2020-01-22 09:45:00,54.61,54.61,54.56,54.58,185532.0,47.0363,47.0363,46.9932,47.0104,185532.0
2020-01-22 09:50:00,54.58,54.58,54.52,54.53,692209.0,47.0104,47.0104,46.9588,46.9674,692209.0
2020-01-22 09:55:00,54.52,54.57,54.52,54.56,288683.0,46.9588,47.0018,46.9588,46.9932,288683.0
2020-01-22 10:00:00,54.56,54.57,54.51,54.51,153454.0,46.9932,47.0018,46.9502,46.9502,153454.0
2020-01-22 10:05:00,54.51,54.51,54.48,54.51,56199.0,46.9502,46.9502,46.9243,46.9502,56199.0
2020-01-22 10:10:00,54.51,54.52,54.47,54.48,157609.0,46.9502,46.9588,46.9157,46.9243,157609.0
2020-01-22 10:15:00,54.48,54.48,54.44,54.47,156632.0,46.9243,46.9243,46.8899,46.9157,156632.0
2020-01-22 10:20:00,54.47,54.49,54.45,54.49,143912.0,46.9157,46.9329,46.8985,46.9329,143912.0
2020-01-22 10:25:00,54.5,54.53,54.48,54.52,193684.0,46.9415,46.9674,46.9243,46.9588,193684.0
2020-01-22 10:30:00,54.52,54.56,54.51,54.56,125331.0,46.9588,46.9932,46.9502,46.9932,125331.0
2020-01-22 10:35:00,54.56,54.58,54.54,54.58,181716.0,46.9932,47.0104,46.976,47.0104,181716.0
2020-01-22 10:40:00,54.58,54.6,54.58,54.6,142706.0,47.0104,47.0277,47.0104,47.0277,142706.0
2020-01-22 10:45:00,54.59,54.61,54.52,54.53,165056.0,47.0191,47.0363,46.9588,46.9674,165056.0
2020-01-22 10:50:00,54.53,54.56,54.51,54.55,110672.0,46.9674,46.9932,46.9502,46.9846,110672.0
2020-01-22 10:55:00,54.55,54.55,54.52,54.53,120627.0,46.9846,46.9846,46.9588,46.9674,120627.0
2020-01-22 11:00:00,54.52,54.53,54.49,54.5,194272.0,46.9588,46.9674,46.9329,46.9415,194272.0
2020-01-22 11:05:00,54.5,54.52,54.49,54.51,78914.0,46.9415,46.9588,46.9329,46.9502,78914.0
2020-01-22 11:10:00,54.51,54.51,54.43,54.44,274858.0,46.9502,46.9502,46.8813,46.8899,274858.0
2020-01-22 11:15:00,54.43,54.45,54.4,54.43,105049.0,46.8813,46.8985,46.8554,46.8813,105049.0
2020-01-22 11:20:00,54.43,54.45,54.41,54.44,100266.0,46.8813,46.8985,46.864,46.8899,100266.0
2020-01-22 11:25:00,54.44,54.46,54.43,54.45,52870.0,46.8899,46.9071,46.8813,46.8985,52870.0
2020-01-22 11:30:00,54.46,54.51,54.45,54.5,374374.0,46.9071,46.9502,46.8985,46.9415,374374.0
2020-01-22 11:35:00,54.5,54.5,54.44,54.44,119369.0,46.9415,46.9415,46.8899,46.8899,119369.0
2020-01-22 11:40:00,54.44,54.45,54.41,54.42,137816.0,46.8899,46.8985,46.864,46.8726,137816.0
2020-01-22 11:45:00,54.42,54.43,54.37,54.37,98766.0,46.8726,46.8813,46.8296,46.8296,98766.0
2020-01-22 11:50:00,54.37,54.43,54.37,54.41,168883.0,46.8296,46.8813,46.8296,46.864,168883.0
2020-01-22 11:55:00,54.42,54.43,54.4,54.43,531799.0,46.8726,46.8813,46.8554,46.8813,531799.0
2020-01-22 12:00:00,54.43,54.45,54.4,54.41,236907.0,46.8813,46.8985,46.8554,46.864,236907.0
2020-01-22 12:05:00,54.4,54.44,54.38,54.41,179924.0,46.8554,46.8899,46.8382,46.864,179924.0
2020-01-22 12:10:00,54.41,54.43,54.38,54.39,139353.0,46.864,46.8813,46.8382,46.8468,139353.0
2020-01-22 12:15:00,54.39,54.42,54.38,54.39,125293.0,46.8468,46.8726,46.8382,46.8468,125293.0
2020-01-22 12:20:00,54.39,54.41,54.37,54.41,142132.0,46.8468,46.864,46.8296,46.864,142132.0
2020-01-22 12:25:00,54.4,54.43,54.38,54.43,159735.0,46.8554,46.8813,46.8382,46.8813,159735.0
2020-01-22 12:30:00,54.43,54.46,54.42,54.46,56860.0,46.8813,46.9071,46.8726,46.9071,56860.0
2020-01-22 12:35:00,54.45,54.46,54.44,54.45,33478.0,46.8985,46.9071,46.8899,46.8985,33478.0
2020-01-22 12:40:00,54.45,54.46,54.43,54.45,37653.0,46.8985,46.9071,46.8813,46.8985,37653.0
2020-01-22 12:45:00,54.45,54.47,54.44,54.47,81947.0,46.8985,46.9157,46.8899,46.9157,81947.0
2020-01-22 12:50:00,54.47,54.48,54.45,54.48,70892.0,46.9157,46.9243,46.8985,46.9243,70892.0
2020-01-22 12:55:00,54.47,54.48,54.47,54.48,27487.0,46.9157,46.9243,46.9157,46.9243,27487.0
2020-01-22 13:00:00,54.48,54.49,54.47,54.48,30827.0,46.9243,46.9329,46.9157,46.9243,30827.0
2020-01-22 13:05:00,54.49,54.51,54.48,54.51,52263.0,46.9329,46.9502,46.9243,46.9502,52263.0
2020-01-22 13:10:00,54.5,54.52,54.5,54.52,64935.0,46.9415,46.9588,46.9415,46.9588,64935.0
2020-01-22 13:15:00,54.52,54.53,54.51,54.52,99071.0,46.9588,46.9674,46.9502,46.9588,99071.0
2020-01-22 13:20:00,54.53,54.53,54.51,54.52,99824.0,46.9674,46.9674,46.9502,46.9588,99824.0
2020-01-22 13:25:00,54.52,54.53,54.51,54.52,63171.0,46.9588,46.9674,46.9502,46.9588,63171.0
2020-01-22 13:30:00,54.52,54.53,54.51,54.53,77269.0,46.9588,46.9674,46.9502,46.9674,77269.0
2020-01-22 13:35:00,54.53,54.54,54.52,54.54,97157.0,46.9674,46.976,46.9588,46.976,97157.0
2020-01-22 13:40:00,54.54,54.54,54.5,54.51,129312.0,46.976,46.976,46.9415,46.9502,129312.0
2020-01-22 13:45:00,54.51,54.54,54.49,54.53,79193.0,46.9502,46.976,46.9329,46.9674,79193.0
2020-01-22 13:50:00,54.53,54.53,54.48,54.48,157146.0,46.9674,46.9674,46.9243,46.9243,157146.0
2020-01-22 13:55:00,54.49,54.49,54.44,54.44,112807.0,46.9329,46.9329,46.8899,46.8899,112807.0
2020-01-22 14:00:00,54.44,54.47,54.43,54.46,98462.0,46.8899,46.9157,46.8813,46.9071,98462.0
2020-01-22 14:05:00,54.46,54.48,54.45,54.47,70629.0,46.9071,46.9243,46.8985,46.9157,70629.0
2020-01-22 14:10:00,54.48,54.48,54.46,54.47,96543.0,46.9243,46.9243,46.9071,46.9157,96543.0
2020-01-22 14:15:00,54.47,54.47,54.45,54.46,61282.0,46.9157,46.9157,46.8985,46.9071,61282.0
2020-01-22 14:20:00,54.46,54.47,54.45,54.46,57979.0,46.9071,46.9157,46.8985,46.9071,57979.0
2020-01-22 14:25:00,54.46,54.47,54.45,54.46,249927.0,46.9071,46.9157,46.8985,46.9071,249927.0
2020-01-22 14:30:00,54.46,54.48,54.45,54.47,120357.0,46.9071,46.9243,46.8985,46.9157,120357.0
2020-01-22 14:35:00,54.47,54.48,54.46,54.48,63150.0,46.9157,46.9243,46.9071,46.9243,63150.0
2020-01-22 14:40:00,54.48,54.48,54.45,54.46,114526.0,46.9243,46.9243,46.8985,46.9071,114526.0
2020-01-22 14:45:00,54.46,54.46,54.44,54.46,109431.0,46.9071,46.9071,46.8899,46.9071,109431.0
2020-01-22 14:50:00,54.46,54.47,54.44,54.46,99888.0,46.9071,46.9157,46.8899,46.9071,99888.0
2020-01-22 14:55:00,54.46,54.49,54.45,54.47,128972.0,46.9071,46.9329,46.8985,46.9157,128972.0
2020-01-22 15:00:00,54.48,54.48,54.44,54.44,170170.0,46.9243,46.9243,46.8899,46.8899,170170.0
2020-01-22 15:05:00,54.45,54.47,54.41,54.46,242818.0,46.8985,46.9157,46.864,46.9071,242818.0
2020-01-22 15:10:00,54.46,54.47,54.41,54.41,119024.0,46.9071,46.9157,46.864,46.864,119024.0
2020-01-22 15:15:00,54.42,54.43,54.39,54.41,99600.0,46.8726,46.8813,46.8468,46.864,99600.0
2020-01-22 15:20:00,54.41,54.42,54.37,54.37,134324.0,46.864,46.8726,46.8296,46.8296,134324.0
2020-01-22 15:25:00,54.37,54.41,54.35,54.36,404619.0,46.8296,46.864,46.8123,46.821,404619.0
2020-01-22 15:30:00,54.37,54.43,54.36,54.41,234680.0,46.8296,46.8813,46.821,46.864,234680.0
2020-01-22 15:35:00,54.41,54.45,54.4,54.44,217163.0,46.864,46.8985,46.8554,46.8899,217163.0
2020-01-22 15:40:00,54.44,54.45,54.4,54.4,358283.0,46.8899,46.8985,46.8554,46.8554,358283.0
2020-01-22 15:45:00,54.39,54.48,54.39,54.45,277858.0,46.8468,46.9243,46.8468,46.8985,277858.0
2020-01-22 15:50:00,54.46,54.5,54.45,54.47,236833.0,46.9071,46.9415,46.8985,46.9157,236833.0
2020-01-22 15:55:00,54.47,54.51,54.46,54.48,432905.0,46.9157,46.9502,46.9071,46.9243,432905.0
2020-01-23 09:30:00,53.66,53.71,53.52,53.56,1361348.0,46.218,46.2611,46.0975,46.1319,1361348.0
2020-01-23 09:35:00,53.56,53.59,53.49,53.58,908744.0,46.1319,46.1578,46.0716,46.1491,908744.0
2020-01-23 09:40:00,53.58,53.63,53.54,53.54,762971.0,46.1491,46.1922,46.1147,46.1147,762971.0
2020-01-23 09:45:00,53.53,53.55,53.48,53.48,626207.0,46.1061,46.1233,46.063,46.063,626207.0
2020-01-23 09:50:00,53.48,53.53,53.44,53.48,763468.0,46.063,46.1061,46.0286,46.063,763468.0
2020-01-23 09:55:00,53.49,53.55,53.48,53.55,474022.0,46.0716,46.1233,46.063,46.1233,474022.0
2020-01-23 10:00:00,53.55,53.58,53.53,53.56,503967.0,46.1233,46.1491,46.1061,46.1319,503967.0
2020-01-23 10:05:00,53.56,53.64,53.56,53.62,404707.0,46.1319,46.2008,46.1319,46.1836,404707.0
2020-01-23 10:10:00,53.62,53.69,53.61,53.67,514400.0,46.1836,46.2439,46.175,46.2267,514400.0
2020-01-23 10:15:00,53.67,53.68,53.64,53.66,480516.0,46.2267,46.2353,46.2008,46.218,480516.0
2020-01-23 10:20:00,53.66,53.67,53.59,53.61,409719.0,46.218,46.2267,46.1578,46.175,409719.0
2020-01-23 10:25:00,53.61,53.64,53.59,53.62,436115.0,46.175,46.2008,46.1578,46.1836,436115.0
2020-01-23 10:30:00,53.62,53.68,53.62,53.66,740112.0,46.1836,46.2353,46.1836,46.218,740112.0
2020-01-23 10:35:00,53.66,53.69,53.65,53.66,297928.0,46.218,46.2439,46.2094,46.218,297928.0
2020-01-23 10:40:00,53.66,53.72,53.64,53.65,613569.0,46.218,46.2697,46.2008,46.2094,613569.0
2020-01-23 10:45:00,53.65,53.66,53.6,53.62,411201.0,46.2094,46.218,46.1664,46.1836,411201.0
2020-01-23 10:50:00,53.63,53.64,53.59,53.59,413675.0,46.1922,46.2008,46.1578,46.1578,413675.0
2020-01-23 10:55:00,53.59,53.6,53.57,53.57,287880.0,46.1578,46.1664,46.1405,46.1405,287880.0
2020-01-23 11:00:00,53.57,53.58,53.52,53.53,531891.0,46.1405,46.1491,46.0975,46.1061,531891.0
2020-01-23 11:05:00,53.53,53.53,53.45,53.47,367037.0,46.1061,46.1061,46.0372,46.0544,367037.0
2020-01-23 11:10:00,53.46,53.48,53.42,53.46,333547.0,46.0458,46.063,46.0113,46.0458,333547.0
2020-01-23 11:15:00,53.46,53.47,53.41,53.41,436997.0,46.0458,46.0544,46.0027,46.0027,436997.0
2020-01-23 11:20:00,53.41,53.45,53.4,53.4,256356.0,46.0027,46.0372,45.9941,45.9941,256356.0
2020-01-23 11:25:00,53.4,53.41,53.38,53.39,321603.0,45.9941,46.0027,45.9769,45.9855,321603.0
2020-01-23 11:30:00,53.39,53.43,53.38,53.41,254232.0,45.9855,46.0199,45.9769,46.0027,254232.0
2020-01-23 11:35:00,53.42,53.46,53.41,53.43,87923.0,46.0113,46.0458,46.0027,46.0199,87923.0
2020-01-23 11:40:00,53.43,53.44,53.41,53.42,113981.0,46.0199,46.0286,46.0027,46.0113,113981.0
2020-01-23 11:45:00,53.43,53.44,53.4,53.41,108925.0,46.0199,46.0286,45.9941,46.0027,108925.0
2020-01-23 11:50:00,53.41,53.47,53.4,53.47,264956.0,46.0027,46.0544,45.9941,46.0544,264956.0
2020-01-23 11:55:00,53.48,53.5,53.46,53.48,171783.0,46.063,46.0802,46.0458,46.063,171783.0
2020-01-23 12:00:00,53.48,53.49,53.46,53.47,100696.0,46.063,46.0716,46.0458,46.0544,100696.0
2020-01-23 12:05:00,53.48,53.55,53.47,53.53,149201.0,46.063,46.1233,46.0544,46.1061,149201.0
2020-01-23 12:10:00,53.54,53.58,53.53,53.58,97096.0,46.1147,46.1491,46.1061,46.1491,97096.0
2020-01-23 12:15:00,53.58,53.58,53.55,53.55,86533.0,46.1491,46.1491,46.1233,46.1233,86533.0
2020-01-23 12:20:00,53.55,53.62,53.55,53.61,132493.0,46.1233,46.1836,46.1233,46.175,132493.0
2020-01-23 12:25:00,53.61,53.62,53.59,53.6,411594.0,46.175,46.1836,46.1578,46.1664,411594.0
2020-01-23 12:30:00,53.61,53.61,53.56,53.56,124056.0,46.175,46.175,46.1319,46.1319,124056.0
2020-01-23 12:35:00,53.57,53.57,53.51,53.53,282360.0,46.1405,46.1405,46.0888,46.1061,282360.0
2020-01-23 12:40:00,53.53,53.55,53.52,53.55,135424.0,46.1061,46.1233,46.0975,46.1233,135424.0
2020-01-23 12:45:00,53.55,53.62,53.54,53.62,1107942.0,46.1233,46.1836,46.1147,46.1836,1107942.0
2020-01-23 12:50:00,53.62,53.63,53.59,53.6,92981.0,46.1836,46.1922,46.1578,46.1664,92981.0
2020-01-23 12:55:00,53.6,53.6,53.55,53.56,202237.0,46.1664,46.1664,46.1233,46.1319,202237.0
2020-01-23 13:00:00,53.55,53.57,53.55,53.55,369779.0,46.1233,46.1405,46.1233,46.1233,369779.0
2020-01-23 13:05:00,53.56,53.57,53.54,53.55,141244.0,46.1319,46.1405,46.1147,46.1233,141244.0
2020-01-23 13:10:00,53.55,53.57,53.53,53.56,97051.0,46.1233,46.1405,46.1061,46.1319,97051.0
2020-01-23 13:15:00,53.56,53.56,53.53,53.56,141969.0,46.1319,46.1319,46.1061,46.1319,141969.0
2020-01-23 13:20:00,53.55,53.67,53.55,53.66,554312.0,46.1233,46.2267,46.1233,46.218,554312.0
2020-01-23 13:25:00,53.67,53.72,53.65,53.66,278266.0,46.2267,46.2697,46.2094,46.218,278266.0
2020-01-23 13:30:00,53.66,53.7,53.64,53.7,268594.0,46.218,46.2525,46.2008,46.2525,268594.0
2020-01-23 13:35:00,53.7,53.71,53.68,53.69,98403.0,46.2525,46.2611,46.2353,46.2439,98403.0
2020-01-23 13:40:00,53.69,53.76,53.68,53.76,98611.0,46.2439,46.3042,46.2353,46.3042,98611.0
2020-01-23 13:45:00,53.76,53.8,53.75,53.76,118657.0,46.3042,46.3386,46.2956,46.3042,118657.0
2020-01-23 13:50:00,53.76,53.81,53.75,53.78,126528.0,46.3042,46.3472,46.2956,46.3214,126528.0
2020-01-23 13:55:00,53.79,53.81,53.77,53.8,200169.0,46.33,46.3472,46.3128,46.3386,200169.0
2020-01-23 14:00:00,53.8,53.83,53.78,53.8,115321.0,46.3386,46.3645,46.3214,46.3386,115321.0
2020-01-23 14:05:00,53.8,53.87,53.79,53.86,197548.0,46.3386,46.3989,46.33,46.3903,197548.0
2020-01-23 14:10:00,53.87,53.88,53.83,53.87,95310.0,46.3989,46.4075,46.3645,46.3989,95310.0
2020-01-23 14:15:00,53.86,53.9,53.86,53.9,133198.0,46.3903,46.4248,46.3903,46.4248,133198.0
2020-01-23 14:20:00,53.89,53.93,53.89,53.93,126819.0,46.4161,46.4506,46.4161,46.4506,126819.0
2020-01-23 14:25:00,53.92,53.93,53.88,53.88,171702.0,46.442,46.4506,46.4075,46.4075,171702.0
2020-01-23 14:30:00,53.88,53.89,53.86,53.88,129934.0,46.4075,46.4161,46.3903,46.4075,129934.0
2020-01-23 14:35:00,53.88,53.9,53.87,53.88,114065.0,46.4075,46.4248,46.3989,46.4075,114065.0
2020-01-23 14:40:00,53.88,53.9,53.87,53.89,214325.0,46.4075,46.4248,46.3989,46.4161,214325.0
2020-01-23 14:45:00,53.89,53.92,53.87,53.88,123575.0,46.4161,46.442,46.3989,46.4075,123575.0
2020-01-23 14:50:00,53.88,53.91,53.87,53.88,95513.0,46.4075,46.4334,46.3989,46.4075,95513.0
2020-01-23 14:55:00,53.89,53.95,53.87,53.95,205258.0,46.4161,46.4678,46.3989,46.4678,205258.0
2020-01-23 15:00:00,53.95,53.97,53.94,53.95,317151.0,46.4678,46.485,46.4592,46.4678,317151.0
2020-01-23 15:05:00,53.95,53.98,53.93,53.96,206102.0,46.4678,46.4937,46.4506,46.4764,206102.0
2020-01-23 15:10:00,53.95,53.97,53.93,53.97,129712.0,46.4678,46.485,46.4506,46.485,129712.0
2020-01-23 15:15:00,53.97,54.0,53.96,53.99,135859.0,46.485,46.5109,46.4764,46.5023,135859.0
2020-01-23 15:20:00,53.99,54.01,53.98,54.01,162823.0,46.5023,46.5195,46.4937,46.5195,162823.0
2020-01-23 15:25:00,54.01,54.07,54.0,54.05,193064.0,46.5195,46.5712,46.5109,46.554,193064.0
2020-01-23 15:30:00,54.05,54.1,54.03,54.07,395781.0,46.554,46.597,46.5367,46.5712,395781.0
2020-01-23 15:35:00,54.06,54.08,54.05,54.06,345531.0,46.5626,46.5798,46.554,46.5626,345531.0
2020-01-23 15:40:00,54.05,54.07,54.03,54.06,284551.0,46.554,46.5712,46.5367,46.5626,284551.0
2020-01-23 15:45:00,54.05,54.07,54.02,54.02,437321.0,46.554,46.5712,46.5281,46.5281,437321.0
2020-01-23 15:50:00,54.03,54.03,53.95,53.95,476042.0,46.5367,46.5367,46.4678,46.4678,476042.0
2020-01-23 15:55:00,53.96,54.03,53.95,53.96,1164393.0,46.4764,46.5367,46.4678,46.4764,1164393.0
2020-01-24 09:30:00,54.05,54.05,53.94,53.94,190115.0,46.554,46.554,46.4592,46.4592,190115.0
2020-01-24 09:35:00,53.94,54.03,53.94,53.98,444279.0,46.4592,46.5367,46.4592,46.4937,444279.0
2020-01-24 09:40:00,53.98,54.04,53.95,54.03,520612.0,46.4937,46.5453,46.4678,46.5367,520612.0
2020-01-24 09:45:00,54.03,54.03,53.95,53.98,272164.0,46.5367,46.5367,46.4678,46.4937,272164.0
2020-01-24 09:50:00,53.98,53.98,53.9,53.91,69405.0,46.4937,46.4937,46.4248,46.4334,69405.0
2020-01-24 09:55:00,53.91,53.98,53.9,53.98,28901.0,46.4334,46.4937,46.4248,46.4937,28901.0
2020-01-24 10:00:00,53.97,53.98,53.88,53.9,96034.0,46.485,46.4937,46.4075,46.4248,96034.0
2020-01-24 10:05:00,53.9,53.91,53.81,53.83,225189.0,46.4248,46.4334,46.3472,46.3645,225189.0
2020-01-24 10:10:00,53.84,53.87,53.79,53.87,101953.0,46.3731,46.3989,46.33,46.3989,101953.0
2020-01-24 10:15:00,53.86,53.87,53.77,53.79,44901.0,46.3903,46.3989,46.3128,46.33,44901.0
2020-01-24 10:20:00,53.78,53.81,53.75,53.8,86716.0,46.3214,46.3472,46.2956,46.3386,86716.0
2020-01-24 10:25:00,53.8,53.82,53.7,53.7,65680.0,46.3386,46.3559,46.2525,46.2525,65680.0
2020-01-24 10:30:00,53.71,53.73,53.69,53.73,212416.0,46.2611,46.2783,46.2439,46.2783,212416.0
2020-01-24 10:35:00,53.72,53.79,53.7,53.79,188173.0,46.2697,46.33,46.2525,46.33,188173.0
2020-01-24 10:40:00,53.78,53.79,53.73,53.74,137603.0,46.3214,46.33,46.2783,46.2869,137603.0
2020-01-24 10:45:00,53.74,53.75,53.69,53.7,66903.0,46.2869,46.2956,46.2439,46.2525,66903.0
2020-01-24 10:50:00,53.7,53.77,53.7,53.77,187586.0,46.2525,46.3128,46.2525,46.3128,187586.0
2020-01-24 10:55:00,53.77,53.85,53.76,53.84,225128.0,46.3128,46.3817,46.3042,46.3731,225128.0
2020-01-24 11:00:00,53.85,53.85,53.81,53.84,94983.0,46.3817,46.3817,46.3472,46.3731,94983.0
2020-01-24 11:05:00,53.85,53.91,53.84,53.91,208921.0,46.3817,46.4334,46.3731,46.4334,208921.0
2020-01-24 11:10:00,53.91,53.93,53.89,53.9,46049.0,46.4334,46.4506,46.4161,46.4248,46049.0
2020-01-24 11:15:00,53.91,53.93,53.69,53.75,912228.0,46.4334,46.4506,46.2439,46.2956,912228.0
2020-01-24 11:20:00,53.74,53.8,53.72,53.73,447886.0,46.2869,46.3386,46.2697,46.2783,447886.0
2020-01-24 11:25:00,53.73,53.81,53.71,53.81,152926.0,46.2783,46.3472,46.2611,46.3472,152926.0
2020-01-24 11:30:00,53.82,53.82,53.7,53.76,376065.0,46.3559,46.3559,46.2525,46.3042,376065.0
2020-01-24 11:35:00,53.76,53.8,53.73,53.77,89754.0,46.3042,46.3386,46.2783,46.3128,89754.0
2020-01-24 11:40:00,53.78,53.78,53.69,53.73,62597.0,46.3214,46.3214,46.2439,46.2783,62597.0
2020-01-24 11:45:00,53.73,53.78,53.71,53.74,177622.0,46.2783,46.3214,46.2611,46.2869,177622.0
2020-01-24 11:50:00,53.74,53.78,53.71,53.77,257072.0,46.2869,46.3214,46.2611,46.3128,257072.0
2020-01-24 11:55:00,53.77,53.78,53.69,53.7,75196.0,46.3128,46.3214,46.2439,46.2525,75196.0
2020-01-24 12:00:00,53.69,53.69,53.62,53.62,120652.0,46.2439,46.2439,46.1836,46.1836,120652.0
2020-01-24 12:05:00,53.62,53.63,53.51,53.51,110807.0,46.1836,46.1922,46.0888,46.0888,110807.0
2020-01-24 12:10:00,53.5,53.57,53.46,53.52,138979.0,46.0802,46.1405,46.0458,46.0975,138979.0
2020-01-24 12:15:00,53.53,53.53,53.4,53.44,250418.0,46.1061,46.1061,45.9941,46.0286,250418.0
2020-01-24 12:20:00,53.44,53.58,53.44,53.56,1390980.0,46.0286,46.1491,46.0286,46.1319,1390980.0
2020-01-24 12:25:00,53.57,53.57,53.49,53.54,118025.0,46.1405,46.1405,46.0716,46.1147,118025.0
2020-01-24 12:30:00,53.55,53.62,53.53,53.61,139898.0,46.1233,46.1836,46.1061,46.175,139898.0
2020-01-24 12:35:00,53.61,53.64,53.59,53.6,106285.0,46.175,46.2008,46.1578,46.1664,106285.0
2020-01-24 12:40:00,53.61,53.63,53.56,53.57,281200.0,46.175,46.1922,46.1319,46.1405,281200.0
2020-01-24 12:45:00,53.56,53.59,53.5,53.57,165618.0,46.1319,46.1578,46.0802,46.1405,165618.0
2020-01-24 12:50:00,53.57,53.59,53.54,53.57,49840.0,46.1405,46.1578,46.1147,46.1405,49840.0
2020-01-24 12:55:00,53.57,53.59,53.53,53.58,47973.0,46.1405,46.1578,46.1061,46.1491,47973.0
2020-01-24 13:00:00,53.58,53.58,53.51,53.51,73046.0,46.1491,46.1491,46.0888,46.0888,73046.0
2020-01-24 13:05:00,53.51,53.56,53.49,53.55,118533.0,46.0888,46.1319,46.0716,46.1233,118533.0
2020-01-24 13:10:00,53.55,53.56,53.5,53.51,87408.0,46.1233,46.1319,46.0802,46.0888,87408.0
2020-01-24 13:15:00,53.51,53.55,53.48,53.48,86634.0,46.0888,46.1233,46.063,46.063,86634.0
2020-01-24 13:20:00,53.49,53.54,53.48,53.53,149583.0,46.0716,46.1147,46.063,46.1061,149583.0
2020-01-24 13:25:00,53.54,53.54,53.47,53.48,140589.0,46.1147,46.1147,46.0544,46.063,140589.0
2020-01-24 13:30:00,53.48,53.49,53.42,53.42,203600.0,46.063,46.0716,46.0113,46.0113,203600.0
2020-01-24 13:35:00,53.43,53.48,53.42,53.46,89882.0,46.0199,46.063,46.0113,46.0458,89882.0
2020-01-24 13:40:00,53.46,53.46,53.4,53.44,97746.0,46.0458,46.0458,45.9941,46.0286,97746.0
2020-01-24 13:45:00,53.43,53.45,53.37,53.39,133813.0,46.0199,46.0372,45.9683,45.9855,133813.0
2020-01-24 13:50:00,53.39,53.43,53.37,53.43,96202.0,45.9855,46.0199,45.9683,46.0199,96202.0
2020-01-24 13:55:00,53.43,53.45,53.4,53.42,96756.0,46.0199,46.0372,45.9941,46.0113,96756.0
2020-01-24 14:00:00,53.42,53.44,53.37,53.4,1312383.0,46.0113,46.0286,45.9683,45.9941,1312383.0
2020-01-24 14:05:00,53.41,53.47,53.4,53.45,154239.0,46.0027,46.0544,45.9941,46.0372,154239.0
2020-01-24 14:10:00,53.44,53.45,53.39,53.4,177490.0,46.0286,46.0372,45.9855,45.9941,177490.0
2020-01-24 14:15:00,53.41,53.42,53.35,53.35,155463.0,46.0027,46.0113,45.951,45.951,155463.0
2020-01-24 14:20:00,53.35,53.37,53.31,53.34,167413.0,45.951,45.9683,45.9166,45.9424,167413.0
2020-01-24 14:25:00,53.34,53.4,53.34,53.36,138773.0,45.9424,45.9941,45.9424,45.9596,138773.0
2020-01-24 14:30:00,53.37,53.42,53.36,53.41,83002.0,45.9683,46.0113,45.9596,46.0027,83002.0
2020-01-24 14:35:00,53.41,53.43,53.34,53.37,232060.0,46.0027,46.0199,45.9424,45.9683,232060.0
2020-01-24 14:40:00,53.38,53.41,53.33,53.33,161949.0,45.9769,46.0027,45.9338,45.9338,161949.0
2020-01-24 14:45:00,53.34,53.37,53.3,53.36,81236.0,45.9424,45.9683,45.908,45.9596,81236.0
2020-01-24 14:50:00,53.37,53.39,53.34,53.38,239052.0,45.9683,45.9855,45.9424,45.9769,239052.0
2020-01-24 14:55:00,53.38,53.46,53.37,53.46,126854.0,45.9769,46.0458,45.9683,46.0458,126854.0
2020-01-24 15:00:00,53.46,53.6,53.44,53.59,373261.0,46.0458,46.1664,46.0286,46.1578,373261.0
2020-01-24 15:05:00,53.6,53.63,53.56,53.59,334688.0,46.1664,46.1922,46.1319,46.1578,334688.0
2020-01-24 15:10:00,53.6,53.63,53.59,53.6,182334.0,46.1664,46.1922,46.1578,46.1664,182334.0
2020-01-24 15:15:00,53.61,53.65,53.6,53.62,133356.0,46.175,46.2094,46.1664,46.1836,133356.0
2020-01-24 15:20:00,53.61,53.65,53.59,53.61,149099.0,46.175,46.2094,46.1578,46.175,149099.0
2020-01-24 15:25:00,53.61,53.61,53.58,53.6,158316.0,46.175,46.175,46.1491,46.1664,158316.0
2020-01-24 15:30:00,53.6,53.6,53.51,53.53,219478.0,46.1664,46.1664,46.0888,46.1061,219478.0
2020-01-24 15:35:00,53.52,53.58,53.51,53.52,118427.0,46.0975,46.1491,46.0888,46.0975,118427.0
2020-01-24 15:40:00,53.52,53.54,53.45,53.52,335298.0,46.0975,46.1147,46.0372,46.0975,335298.0
2020-01-24 15:45:00,53.52,53.55,53.48,53.54,462709.0,46.0975,46.1233,46.063,46.1147,462709.0
2020-01-24 15:50:00,53.54,53.56,53.49,53.56,175480.0,46.1147,46.1319,46.0716,46.1319,175480.0
2020-01-24 15:55:00,53.56,53.58,53.51,53.57,676010.0,46.1319,46.1491,46.0888,46.1405,676010.0
2020-01-27 09:30:00,51.37,51.64,51.27,51.63,800065.0,44.2456,44.4782,44.1595,44.4696,800065.0
2020-01-27 09:35:00,51.61,51.8,51.55,51.8,1072885.0,44.4524,44.616,44.4007,44.616,1072885.0
2020-01-27 09:40:00,51.78,51.9,51.77,51.88,1423550.0,44.5988,44.7021,44.5902,44.6849,1423550.0
2020-01-27 09:45:00,51.88,52.0,51.87,51.89,688962.0,44.6849,44.7883,44.6763,44.6935,688962.0
2020-01-27 09:50:00,51.89,52.01,51.86,52.0,577867.0,44.6935,44.7969,44.6677,44.7883,577867.0
2020-01-27 09:55:00,52.0,52.0,51.88,52.0,293571.0,44.7883,44.7883,44.6849,44.7883,293571.0
2020-01-27 10:00:00,52.0,52.01,51.83,51.84,722457.0,44.7883,44.7969,44.6418,44.6505,722457.0
2020-01-27 10:05:00,51.83,51.87,51.76,51.86,487678.0,44.6418,44.6763,44.5815,44.6677,487678.0
2020-01-27 10:10:00,51.87,51.87,51.76,51.81,247290.0,44.6763,44.6763,44.5815,44.6246,247290.0
2020-01-27 10:15:00,51.8,51.83,51.72,51.74,307801.0,44.616,44.6418,44.5471,44.5643,307801.0
2020-01-27 10:20:00,51.74,51.81,51.73,51.77,433072.0,44.5643,44.6246,44.5557,44.5902,433072.0
2020-01-27 10:25:00,51.78,51.85,51.75,51.82,122526.0,44.5988,44.6591,44.5729,44.6332,122526.0
2020-01-27 10:30:00,51.82,51.83,51.65,51.7,360258.0,44.6332,44.6418,44.4868,44.5299,360258.0
2020-01-27 10:35:00,51.7,51.77,51.68,51.73,353790.0,44.5299,44.5902,44.5126,44.5557,353790.0
2020-01-27 10:40:00,51.73,51.74,51.64,51.66,344207.0,44.5557,44.5643,44.4782,44.4954,344207.0
2020-01-27 10:45:00,51.65,51.66,51.58,51.59,259535.0,44.4868,44.4954,44.4265,44.4351,259535.0
2020-01-27 10:50:00,51.6,51.6,51.5,51.5,309369.0,44.4437,44.4437,44.3576,44.3576,309369.0
2020-01-27 10:55:00,51.5,51.58,51.48,51.57,163075.0,44.3576,44.4265,44.3404,44.4179,163075.0
2020-01-27 11:00:00,51.57,51.64,51.55,51.64,348297.0,44.4179,44.4782,44.4007,44.4782,348297.0
2020-01-27 11:05:00,51.64,51.65,51.55,51.56,318025.0,44.4782,44.4868,44.4007,44.4093,318025.0
2020-01-27 11:10:00,51.55,51.57,51.5,51.51,171836.0,44.4007,44.4179,44.3576,44.3662,171836.0
2020-01-27 11:15:00,51.51,51.51,51.43,51.45,155398.0,44.3662,44.3662,44.2973,44.3145,155398.0
2020-01-27 11:20:00,51.44,51.62,51.42,51.57,1005526.0,44.3059,44.461,44.2887,44.4179,1005526.0
2020-01-27 11:25:00,51.58,51.64,51.52,51.58,166045.0,44.4265,44.4782,44.3748,44.4265,166045.0
2020-01-27 11:30:00,51.58,51.66,51.56,51.65,151862.0,44.4265,44.4954,44.4093,44.4868,151862.0
2020-01-27 11:35:00,51.66,51.78,51.64,51.76,335728.0,44.4954,44.5988,44.4782,44.5815,335728.0
2020-01-27 11:40:00,51.76,51.77,51.73,51.77,118305.0,44.5815,44.5902,44.5557,44.5902,118305.0
2020-01-27 11:45:00,51.76,51.76,51.69,51.69,115787.0,44.5815,44.5815,44.5213,44.5213,115787.0
2020-01-27 11:50:00,51.69,51.76,51.68,51.68,131389.0,44.5213,44.5815,44.5126,44.5126,131389.0
2020-01-27 11:55:00,51.68,51.69,51.64,51.66,174347.0,44.5126,44.5213,44.4782,44.4954,174347.0
2020-01-27 12:00:00,51.64,51.68,51.62,51.65,79976.0,44.4782,44.5126,44.461,44.4868,79976.0
2020-01-27 12:05:00,51.65,51.73,51.64,51.73,78216.0,44.4868,44.5557,44.4782,44.5557,78216.0
2020-01-27 12:10:00,51.74,51.82,51.73,51.81,134216.0,44.5643,44.6332,44.5557,44.6246,134216.0
2020-01-27 12:15:00,51.81,51.85,51.8,51.81,43400.0,44.6246,44.6591,44.616,44.6246,43400.0
2020-01-27 12:20:00,51.8,51.91,51.8,51.85,117395.0,44.616,44.7107,44.616,44.6591,117395.0
2020-01-27 12:25:00,51.86,51.89,51.84,51.86,113768.0,44.6677,44.6935,44.6505,44.6677,113768.0
2020-01-27 12:30:00,51.86,51.91,51.85,51.89,114568.0,44.6677,44.7107,44.6591,44.6935,114568.0
2020-01-27 12:35:00,51.89,51.89,51.82,51.82,100769.0,44.6935,44.6935,44.6332,44.6332,100769.0
2020-01-27 12:40:00,51.82,51.87,51.81,51.86,95341.0,44.6332,44.6763,44.6246,44.6677,95341.0
2020-01-27 12:45:00,51.85,51.91,51.81,51.89,311365.0,44.6591,44.7107,44.6246,44.6935,311365.0
2020-01-27 12:50:00,51.89,51.9,51.83,51.84,355377.0,44.6935,44.7021,44.6418,44.6505,355377.0
2020-01-27 12:55:00,51.84,51.85,51.8,51.83,291021.0,44.6505,44.6591,44.616,44.6418,291021.0
2020-01-27 13:00:00,51.83,51.9,51.82,51.89,230240.0,44.6418,44.7021,44.6332,44.6935,230240.0
2020-01-27 13:05:00,51.89,51.9,51.85,51.86,118586.0,44.6935,44.7021,44.6591,44.6677,118586.0
2020-01-27 13:10:00,51.86,51.89,51.83,51.89,857222.0,44.6677,44.6935,44.6418,44.6935,857222.0
2020-01-27 13:15:00,51.88,51.98,51.86,51.98,389695.0,44.6849,44.771,44.6677,44.771,389695.0
2020-01-27 13:20:00,51.98,52.01,51.93,51.93,356227.0,44.771,44.7969,44.728,44.728,356227.0
2020-01-27 13:25:00,51.93,51.95,51.9,51.94,240675.0,44.728,44.7452,44.7021,44.7366,240675.0
2020-01-27 13:30:00,51.93,51.98,51.92,51.95,124023.0,44.728,44.771,44.7194,44.7452,124023.0
2020-01-27 13:35:00,51.94,51.99,51.94,51.98,112495.0,44.7366,44.7796,44.7366,44.771,112495.0
2020-01-27 13:40:00,51.98,52.0,51.96,51.97,181476.0,44.771,44.7883,44.7538,44.7624,181476.0
2020-01-27 13:45:00,51.96,51.97,51.92,51.94,145230.0,44.7538,44.7624,44.7194,44.7366,145230.0
2020-01-27 13:50:00,51.94,51.94,51.88,51.9,114460.0,44.7366,44.7366,44.6849,44.7021,114460.0
2020-01-27 13:55:00,51.91,51.94,51.9,51.93,116501.0,44.7107,44.7366,44.7021,44.728,116501.0
2020-01-27 14:00:00,51.93,51.93,51.84,51.87,157909.0,44.728,44.728,44.6505,44.6763,157909.0
2020-01-27 14:05:00,51.87,51.96,51.86,51.95,84692.0,44.6763,44.7538,44.6677,44.7452,84692.0
2020-01-27 14:10:00,51.95,52.01,51.93,51.98,197226.0,44.7452,44.7969,44.728,44.771,197226.0
2020-01-27 14:15:00,51.97,52.01,51.96,52.0,97426.0,44.7624,44.7969,44.7538,44.7883,97426.0
2020-01-27 14:20:00,52.0,52.01,51.95,51.98,64323.0,44.7883,44.7969,44.7452,44.771,64323.0
2020-01-27 14:25:00,51.97,52.05,51.97,52.04,120547.0,44.7624,44.8313,44.7624,44.8227,120547.0
2020-01-27 14:30:00,52.04,52.06,51.98,52.01,195058.0,44.8227,44.8399,44.771,44.7969,195058.0
2020-01-27 14:35:00,52.01,52.02,51.96,51.98,93201.0,44.7969,44.8055,44.7538,44.771,93201.0
2020-01-27 14:40:00,51.98,52.01,51.94,51.98,155454.0,44.771,44.7969,44.7366,44.771,155454.0
2020-01-27 14:45:00,51.98,51.99,51.93,51.93,42643.0,44.771,44.7796,44.728,44.728,42643.0
2020-01-27 14:50:00,51.92,51.96,51.87,51.88,205087.0,44.7194,44.7538,44.6763,44.6849,205087.0
2020-01-27 14:55:00,51.88,51.92,51.86,51.9,134039.0,44.6849,44.7194,44.6677,44.7021,134039.0
2020-01-27 15:00:00,51.9,51.94,51.87,51.91,186869.0,44.7021,44.7366,44.6763,44.7107,186869.0
2020-01-27 15:05:00,51.9,51.95,51.88,51.91,603595.0,44.7021,44.7452,44.6849,44.7107,603595.0
2020-01-27 15:10:00,51.9,51.91,51.85,51.9,112504.0,44.7021,44.7107,44.6591,44.7021,112504.0
2020-01-27 15:15:00,51.9,51.94,51.89,51.91,36141.0,44.7021,44.7366,44.6935,44.7107,36141.0
2020-01-27 15:20:00,51.91,51.92,51.88,51.91,219356.0,44.7107,44.7194,44.6849,44.7107,219356.0
2020-01-27 15:25:00,51.89,51.91,51.88,51.89,64001.0,44.6935,44.7107,44.6849,44.6935,64001.0
2020-01-27 15:30:00,51.89,51.89,51.83,51.84,149933.0,44.6935,44.6935,44.6418,44.6505,149933.0
2020-01-27 15:35:00,51.83,51.9,51.82,51.89,353349.0,44.6418,44.7021,44.6332,44.6935,353349.0
2020-01-27 15:40:00,51.89,51.9,51.86,51.87,142746.0,44.6935,44.7021,44.6677,44.6763,142746.0
2020-01-27 15:45:00,51.87,51.9,51.82,51.83,474468.0,44.6763,44.7021,44.6332,44.6418,474468.0
2020-01-27 15:50:00,51.82,51.83,51.79,51.82,266775.0,44.6332,44.6418,44.6074,44.6332,266775.0
2020-01-27 15:55:00,51.82,51.83,51.76,51.76,527903.0,44.6332,44.6418,44.5815,44.5815,527903.0
2020-01-28 09:30:00,51.94,52.01,51.87,51.88,355549.0,44.7366,44.7969,44.6763,44.6849,355549.0
2020-01-28 09:35:00,51.88,51.88,51.74,51.75,371860.0,44.6849,44.6849,44.5643,44.5729,371860.0
2020-01-28 09:40:00,51.76,51.81,51.72,51.81,274733.0,44.5815,44.6246,44.5471,44.6246,274733.0
2020-01-28 09:45:00,51.8,51.84,51.74,51.84,137119.0,44.616,44.6505,44.5643,44.6505,137119.0
2020-01-28 09:50:00,51.83,51.94,51.82,51.91,190044.0,44.6418,44.7366,44.6332,44.7107,190044.0
2020-01-28 09:55:00,51.9,51.93,51.87,51.89,140785.0,44.7021,44.728,44.6763,44.6935,140785.0
2020-01-28 10:00:00,51.89,52.05,51.89,51.93,535279.0,44.6935,44.8313,44.6935,44.728,535279.0
2020-01-28 10:05:00,51.94,52.06,51.94,52.05,498289.0,44.7366,44.8399,44.7366,44.8313,498289.0
2020-01-28 10:10:00,52.06,52.09,52.01,52.07,247825.0,44.8399,44.8658,44.7969,44.8486,247825.0
2020-01-28 10:15:00,52.07,52.11,52.05,52.07,195412.0,44.8486,44.883,44.8313,44.8486,195412.0
2020-01-28 10:20:00,52.09,52.21,52.08,52.21,274310.0,44.8658,44.9691,44.8572,44.9691,274310.0
2020-01-28 10:25:00,52.22,52.25,52.16,52.16,315321.0,44.9778,45.0036,44.9261,44.9261,315321.0
2020-01-28 10:30:00,52.15,52.19,52.13,52.18,132418.0,44.9175,44.9519,44.9002,44.9433,132418.0
2020-01-28 10:35:00,52.17,52.17,52.12,52.13,148787.0,44.9347,44.9347,44.8916,44.9002,148787.0
2020-01-28 10:40:00,52.13,52.18,52.13,52.16,96586.0,44.9002,44.9433,44.9002,44.9261,96586.0
2020-01-28 10:45:00,52.16,52.2,52.14,52.15,130942.0,44.9261,44.9605,44.9088,44.9175,130942.0
2020-01-28 10:50:00,52.14,52.2,52.14,52.19,107058.0,44.9088,44.9605,44.9088,44.9519,107058.0
2020-01-28 10:55:00,52.19,52.2,52.12,52.14,88210.0,44.9519,44.9605,44.8916,44.9088,88210.0
2020-01-28 11:00:00,52.14,52.15,52.03,52.05,256552.0,44.9088,44.9175,44.8141,44.8313,256552.0
2020-01-28 11:05:00,52.05,52.09,52.03,52.04,434516.0,44.8313,44.8658,44.8141,44.8227,434516.0
2020-01-28 11:10:00,52.04,52.12,52.03,52.09,146879.0,44.8227,44.8916,44.8141,44.8658,146879.0
2020-01-28 11:15:00,52.08,52.12,52.05,52.1,200019.0,44.8572,44.8916,44.8313,44.8744,200019.0
2020-01-28 11:20:00,52.09,52.12,52.04,52.1,224669.0,44.8658,44.8916,44.8227,44.8744,224669.0
2020-01-28 11:25:00,52.09,52.12,52.07,52.1,248658.0,44.8658,44.8916,44.8486,44.8744,248658.0
2020-01-28 11:30:00,52.11,52.16,52.1,52.15,241995.0,44.883,44.9261,44.8744,44.9175,241995.0
2020-01-28 11:35:00,52.16,52.18,52.12,52.17,151833.0,44.9261,44.9433,44.8916,44.9347,151833.0
2020-01-28 11:40:00,52.16,52.17,52.14,52.14,180921.0,44.9261,44.9347,44.9088,44.9088,180921.0
2020-01-28 11:45:00,52.15,52.15,52.07,52.1,170991.0,44.9175,44.9175,44.8486,44.8744,170991.0
2020-01-28 11:50:00,52.1,52.16,52.1,52.16,84311.0,44.8744,44.9261,44.8744,44.9261,84311.0
2020-01-28 11:55:00,52.15,52.16,52.12,52.16,189147.0,44.9175,44.9261,44.8916,44.9261,189147.0
2020-01-28 12:00:00,52.16,52.16,52.12,52.13,138223.0,44.9261,44.9261,44.8916,44.9002,138223.0
2020-01-28 12:05:00,52.14,52.15,52.12,52.15,112705.0,44.9088,44.9175,44.8916,44.9175,112705.0
2020-01-28 12:10:00,52.15,52.18,52.13,52.18,64093.0,44.9175,44.9433,44.9002,44.9433,64093.0
2020-01-28 12:15:00,52.18,52.24,52.15,52.23,79036.0,44.9433,44.995,44.9175,44.9864,79036.0
2020-01-28 12:20:00,52.24,52.24,52.2,52.22,157286.0,44.995,44.995,44.9605,44.9778,157286.0
2020-01-28 12:25:00,52.23,52.23,52.2,52.21,26187.0,44.9864,44.9864,44.9605,44.9691,26187.0
2020-01-28 12:30:00,52.21,52.21,52.18,52.19,47866.0,44.9691,44.9691,44.9433,44.9519,47866.0
2020-01-28 12:35:00,52.2,52.2,52.17,52.17,45718.0,44.9605,44.9605,44.9347,44.9347,45718.0
2020-01-28 12:40:00,52.18,52.19,52.16,52.18,33006.0,44.9433,44.9519,44.9261,44.9433,33006.0
2020-01-28 12:45:00,52.19,52.2,52.18,52.18,34070.0,44.9519,44.9605,44.9433,44.9433,34070.0
2020-01-28 12:50:00,52.19,52.19,52.15,52.16,76825.0,44.9519,44.9519,44.9175,44.9261,76825.0
2020-01-28 12:55:00,52.16,52.18,52.15,52.17,44301.0,44.9261,44.9433,44.9175,44.9347,44301.0
2020-01-28 13:00:00,52.17,52.17,52.11,52.12,96643.0,44.9347,44.9347,44.883,44.8916,96643.0
2020-01-28 13:05:00,52.12,52.13,52.11,52.11,47386.0,44.8916,44.9002,44.883,44.883,47386.0
2020-01-28 13:10:00,52.12,52.15,52.11,52.14,85279.0,44.8916,44.9175,44.883,44.9088,85279.0
2020-01-28 13:15:00,52.14,52.17,52.12,52.17,44238.0,44.9088,44.9347,44.8916,44.9347,44238.0
2020-01-28 13:20:00,52.16,52.19,52.15,52.18,48086.0,44.9261,44.9519,44.9175,44.9433,48086.0
2020-01-28 13:25:00,52.17,52.19,52.15,52.16,42687.0,44.9347,44.9519,44.9175,44.9261,42687.0
2020-01-28 13:30:00,52.16,52.18,52.15,52.16,119008.0,44.9261,44.9433,44.9175,44.9261,119008.0
2020-01-28 13:35:00,52.16,52.17,52.14,52.15,56336.0,44.9261,44.9347,44.9088,44.9175,56336.0
2020-01-28 13:40:00,52.16,52.19,52.15,52.19,76554.0,44.9261,44.9519,44.9175,44.9519,76554.0
2020-01-28 13:45:00,52.19,52.19,52.17,52.19,79821.0,44.9519,44.9519,44.9347,44.9519,79821.0
2020-01-28 13:50:00,52.19,52.21,52.18,52.2,31704.0,44.9519,44.9691,44.9433,44.9605,31704.0
2020-01-28 13:55:00,52.2,52.21,52.19,52.19,24445.0,44.9605,44.9691,44.9519,44.9519,24445.0
2020-01-28 14:00:00,52.2,52.22,52.19,52.21,18327.0,44.9605,44.9778,44.9519,44.9691,18327.0
2020-01-28 14:05:00,52.21,52.23,52.2,52.22,18791.0,44.9691,44.9864,44.9605,44.9778,18791.0
2020-01-28 14:10:00,52.22,52.25,52.21,52.25,52165.0,44.9778,45.0036,44.9691,45.0036,52165.0
2020-01-28 14:15:00,52.25,52.26,52.22,52.24,130192.0,45.0036,45.0122,44.9778,44.995,130192.0
2020-01-28 14:20:00,52.24,52.26,52.23,52.24,61943.0,44.995,45.0122,44.9864,44.995,61943.0
2020-01-28 14:25:00,52.24,52.24,52.21,52.22,91658.0,44.995,44.995,44.9691,44.9778,91658.0
2020-01-28 14:30:00,52.21,52.24,52.21,52.23,79061.0,44.9691,44.995,44.9691,44.9864,79061.0
2020-01-28 14:35:00,52.23,52.27,52.23,52.25,91383.0,44.9864,45.0208,44.9864,45.0036,91383.0
2020-01-28 14:40:00,52.25,52.27,52.24,52.27,126242.0,45.0036,45.0208,44.995,45.0208,126242.0
2020-01-28 14:45:00,52.27,52.28,52.25,52.25,88622.0,45.0208,45.0294,45.0036,45.0036,88622.0
2020-01-28 14:50:00,52.25,52.25,52.22,52.23,57871.0,45.0036,45.0036,44.9778,44.9864,57871.0
2020-01-28 14:55:00,52.23,52.24,52.21,52.23,51419.0,44.9864,44.995,44.9691,44.9864,51419.0
2020-01-28 15:00:00,52.22,52.24,52.2,52.21,101575.0,44.9778,44.995,44.9605,44.9691,101575.0
2020-01-28 15:05:00,52.21,52.22,52.19,52.21,71251.0,44.9691,44.9778,44.9519,44.9691,71251.0
2020-01-28 15:10:00,52.21,52.23,52.19,52.22,54960.0,44.9691,44.9864,44.9519,44.9778,54960.0
2020-01-28 15:15:00,52.22,52.24,52.2,52.24,33417.0,44.9778,44.995,44.9605,44.995,33417.0
2020-01-28 15:20:00,52.24,52.25,52.23,52.25,160857.0,44.995,45.0036,44.9864,45.0036,160857.0
2020-01-28 15:25:00,52.25,52.27,52.24,52.27,146408.0,45.0036,45.0208,44.995,45.0208,146408.0
2020-01-28 15:30:00,52.27,52.28,52.26,52.27,159532.0,45.0208,45.0294,45.0122,45.0208,159532.0
2020-01-28 15:35:00,52.27,52.28,52.22,52.22,274735.0,45.0208,45.0294,44.9778,44.9778,274735.0
2020-01-28 15:40:00,52.22,52.25,52.22,52.23,203957.0,44.9778,45.0036,44.9778,44.9864,203957.0
2020-01-28 15:45:00,52.24,52.28,52.23,52.26,400260.0,44.995,45.0294,44.9864,45.0122,400260.0
2020-01-28 15:50:00,52.25,52.27,52.23,52.25,278530.0,45.0036,45.0208,44.9864,45.0036,278530.0
2020-01-28 15:55:00,52.25,52.27,52.2,52.23,732606.0,45.0036,45.0208,44.9605,44.9864,732606.0
2020-01-29 09:30:00,52.56,52.6,52.52,52.58,1298522.0,45.2706,45.3051,45.2361,45.2878,1298522.0
2020-01-29 09:35:00,52.58,52.6,52.5,52.5,296494.0,45.2878,45.3051,45.2189,45.2189,296494.0
2020-01-29 09:40:00,52.51,52.57,52.5,52.55,429573.0,45.2275,45.2792,45.2189,45.262,429573.0
2020-01-29 09:45:00,52.55,52.55,52.47,52.47,212922.0,45.262,45.262,45.1931,45.1931,212922.0
2020-01-29 09:50:00,52.47,52.48,52.43,52.43,140545.0,45.1931,45.2017,45.1586,45.1586,140545.0
2020-01-29 09:55:00,52.42,52.43,52.34,52.37,238987.0,45.15,45.1586,45.0811,45.1069,238987.0
2020-01-29 10:00:00,52.37,52.37,52.26,52.27,250076.0,45.1069,45.1069,45.0122,45.0208,250076.0
2020-01-29 10:05:00,52.27,52.33,52.26,52.32,402481.0,45.0208,45.0725,45.0122,45.0639,402481.0
2020-01-29 10:10:00,52.3,52.36,52.27,52.35,363757.0,45.0467,45.0983,45.0208,45.0897,363757.0
2020-01-29 10:15:00,52.34,52.38,52.33,52.35,395244.0,45.0811,45.1156,45.0725,45.0897,395244.0
2020-01-29 10:20:00,52.35,52.43,52.35,52.43,130813.0,45.0897,45.1586,45.0897,45.1586,130813.0
2020-01-29 10:25:00,52.43,52.47,52.42,52.45,423558.0,45.1586,45.1931,45.15,45.1759,423558.0
2020-01-29 10:30:00,52.45,52.49,52.43,52.44,237927.0,45.1759,45.2103,45.1586,45.1672,237927.0
2020-01-29 10:35:00,52.44,52.46,52.4,52.44,295013.0,45.1672,45.1845,45.1328,45.1672,295013.0
2020-01-29 10:40:00,52.44,52.45,52.37,52.37,97374.0,45.1672,45.1759,45.1069,45.1069,97374.0
2020-01-29 10:45:00,52.37,52.39,52.34,52.36,72546.0,45.1069,45.1242,45.0811,45.0983,72546.0
2020-01-29 10:50:00,52.36,52.38,52.33,52.38,60196.0,45.0983,45.1156,45.0725,45.1156,60196.0
2020-01-29 10:55:00,52.37,52.42,52.36,52.4,69891.0,45.1069,45.15,45.0983,45.1328,69891.0
2020-01-29 11:00:00,52.4,52.42,52.39,52.4,73803.0,45.1328,45.15,45.1242,45.1328,73803.0
2020-01-29 11:05:00,52.4,52.42,52.38,52.41,63233.0,45.1328,45.15,45.1156,45.1414,63233.0
2020-01-29 11:10:00,52.41,52.42,52.36,52.38,64509.0,45.1414,45.15,45.0983,45.1156,64509.0
2020-01-29 11:15:00,52.38,52.4,52.37,52.39,35717.0,45.1156,45.1328,45.1069,45.1242,35717.0
2020-01-29 11:20:00,52.38,52.41,52.36,52.41,214998.0,45.1156,45.1414,45.0983,45.1414,214998.0
2020-01-29 11:25:00,52.41,52.41,52.37,52.38,42105.0,45.1414,45.1414,45.1069,45.1156,42105.0
2020-01-29 11:30:00,52.38,52.38,52.32,52.32,49116.0,45.1156,45.1156,45.0639,45.0639,49116.0
2020-01-29 11:35:00,52.33,52.35,52.32,52.35,262873.0,45.0725,45.0897,45.0639,45.0897,262873.0
2020-01-29 11:40:00,52.35,52.35,52.31,52.32,29329.0,45.0897,45.0897,45.0553,45.0639,29329.0
2020-01-29 11:45:00,52.33,52.36,52.32,52.35,43760.0,45.0725,45.0983,45.0639,45.0897,43760.0
2020-01-29 11:50:00,52.35,52.37,52.34,52.37,222955.0,45.0897,45.1069,45.0811,45.1069,222955.0
2020-01-29 11:55:00,52.37,52.38,52.35,52.37,34427.0,45.1069,45.1156,45.0897,45.1069,34427.0
2020-01-29 12:00:00,52.36,52.39,52.36,52.38,149054.0,45.0983,45.1242,45.0983,45.1156,149054.0
2020-01-29 12:05:00,52.38,52.39,52.35,52.37,59826.0,45.1156,45.1242,45.0897,45.1069,59826.0
2020-01-29 12:10:00,52.36,52.4,52.35,52.39,107719.0,45.0983,45.1328,45.0897,45.1242,107719.0
2020-01-29 12:15:00,52.39,52.42,52.38,52.41,141613.0,45.1242,45.15,45.1156,45.1414,141613.0
2020-01-29 12:20:00,52.41,52.41,52.37,52.38,62358.0,45.1414,45.1414,45.1069,45.1156,62358.0
2020-01-29 12:25:00,52.38,52.41,52.38,52.41,57287.0,45.1156,45.1414,45.1156,45.1414,57287.0
2020-01-29 12:30:00,52.41,52.41,52.38,52.39,55568.0,45.1414,45.1414,45.1156,45.1242,55568.0
2020-01-29 12:35:00,52.39,52.43,52.38,52.43,123214.0,45.1242,45.1586,45.1156,45.1586,123214.0
2020-01-29 12:40:00,52.42,52.43,52.41,52.43,25695.0,45.15,45.1586,45.1414,45.1586,25695.0
2020-01-29 12:45:00,52.43,52.44,52.41,52.42,24998.0,45.1586,45.1672,45.1414,45.15,24998.0
2020-01-29 12:50:00,52.43,52.45,52.42,52.43,130878.0,45.1586,45.1759,45.15,45.1586,130878.0
2020-01-29 12:55:00,52.44,52.44,52.39,52.42,48189.0,45.1672,45.1672,45.1242,45.15,48189.0
2020-01-29 13:00:00,52.41,52.44,52.4,52.44,44935.0,45.1414,45.1672,45.1328,45.1672,44935.0
2020-01-29 13:05:00,52.43,52.45,52.42,52.42,62323.0,45.1586,45.1759,45.15,45.15,62323.0
2020-01-29 13:10:00,52.43,52.44,52.42,52.44,62842.0,45.1586,45.1672,45.15,45.1672,62842.0
2020-01-29 13:15:00,52.44,52.45,52.43,52.44,88404.0,45.1672,45.1759,45.1586,45.1672,88404.0
2020-01-29 13:20:00,52.43,52.45,52.43,52.45,43704.0,45.1586,45.1759,45.1586,45.1759,43704.0
2020-01-29 13:25:00,52.45,52.45,52.43,52.45,53229.0,45.1759,45.1759,45.1586,45.1759,53229.0
2020-01-29 13:30:00,52.45,52.48,52.44,52.48,109884.0,45.1759,45.2017,45.1672,45.2017,109884.0
2020-01-29 13:35:00,52.48,52.48,52.45,52.46,127212.0,45.2017,45.2017,45.1759,45.1845,127212.0
2020-01-29 13:40:00,52.46,52.46,52.45,52.46,35290.0,45.1845,45.1845,45.1759,45.1845,35290.0
2020-01-29 13:45:00,52.46,52.49,52.45,52.48,46220.0,45.1845,45.2103,45.1759,45.2017,46220.0
2020-01-29 13:50:00,52.47,52.47,52.44,52.45,72897.0,45.1931,45.1931,45.1672,45.1759,72897.0
2020-01-29 13:55:00,52.45,52.47,52.42,52.44,83406.0,45.1759,45.1931,45.15,45.1672,83406.0
2020-01-29 14:00:00,52.46,52.56,52.42,52.55,191525.0,45.1845,45.2706,45.15,45.262,191525.0
2020-01-29 14:05:00,52.54,52.56,52.52,52.53,130349.0,45.2534,45.2706,45.2361,45.2448,130349.0
2020-01-29 14:10:00,52.53,52.54,52.49,52.51,85817.0,45.2448,45.2534,45.2103,45.2275,85817.0
2020-01-29 14:15:00,52.52,52.54,52.49,52.51,117751.0,45.2361,45.2534,45.2103,45.2275,117751.0
2020-01-29 14:20:00,52.51,52.53,52.48,52.49,76695.0,45.2275,45.2448,45.2017,45.2103,76695.0
2020-01-29 14:25:00,52.48,52.51,52.47,52.5,69786.0,45.2017,45.2275,45.1931,45.2189,69786.0
2020-01-29 14:30:00,52.5,52.52,52.47,52.5,111870.0,45.2189,45.2361,45.1931,45.2189,111870.0
2020-01-29 14:35:00,52.5,52.52,52.46,52.5,58962.0,45.2189,45.2361,45.1845,45.2189,58962.0
2020-01-29 14:40:00,52.49,52.53,52.47,52.51,185853.0,45.2103,45.2448,45.1931,45.2275,185853.0
2020-01-29 14:45:00,52.51,52.51,52.48,52.5,140464.0,45.2275,45.2275,45.2017,45.2189,140464.0
2020-01-29 14:50:00,52.51,52.53,52.47,52.5,135967.0,45.2275,45.2448,45.1931,45.2189,135967.0
2020-01-29 14:55:00,52.5,52.54,52.49,52.52,73632.0,45.2189,45.2534,45.2103,45.2361,73632.0
2020-01-29 15:00:00,52.52,52.53,52.43,52.46,123525.0,45.2361,45.2448,45.1586,45.1845,123525.0
2020-01-29 15:05:00,52.46,52.51,52.45,52.49,77725.0,45.1845,45.2275,45.1759,45.2103,77725.0
2020-01-29 15:10:00,52.48,52.49,52.41,52.43,99987.0,45.2017,45.2103,45.1414,45.1586,99987.0
2020-01-29 15:15:00,52.42,52.44,52.39,52.44,176107.0,45.15,45.1672,45.1242,45.1672,176107.0
2020-01-29 15:20:00,52.43,52.45,52.38,52.43,162270.0,45.1586,45.1759,45.1156,45.1586,162270.0
2020-01-29 15:25:00,52.41,52.47,52.41,52.46,38120.0,45.1414,45.1931,45.1414,45.1845,38120.0
2020-01-29 15:30:00,52.45,52.45,52.42,52.44,130873.0,45.1759,45.1759,45.15,45.1672,130873.0
2020-01-29 15:35:00,52.44,52.46,52.42,52.44,123258.0,45.1672,45.1845,45.15,45.1672,123258.0
2020-01-29 15:40:00,52.44,52.44,52.4,52.41,257013.0,45.1672,45.1672,45.1328,45.1414,257013.0
2020-01-29 15:45:00,52.41,52.45,52.4,52.44,647752.0,45.1414,45.1759,45.1328,45.1672,647752.0
2020-01-29 15:50:00,52.43,52.45,52.39,52.41,109809.0,45.1586,45.1759,45.1242,45.1414,109809.0
2020-01-29 15:55:00,52.41,52.44,52.38,52.39,495694.0,45.1414,45.1672,45.1156,45.1242,495694.0
2020-01-30 09:30:00,51.21,51.39,51.2,51.39,510000.0,44.1078,44.2629,44.0992,44.2629,510000.0
2020-01-30 09:35:00,51.4,51.47,51.35,51.46,386549.0,44.2715,44.3318,44.2284,44.3232,386549.0
2020-01-30 09:40:00,51.48,51.48,51.4,51.46,214586.0,44.3404,44.3404,44.2715,44.3232,214586.0
2020-01-30 09:45:00,51.46,51.54,51.46,51.51,146060.0,44.3232,44.3921,44.3232,44.3662,146060.0
2020-01-30 09:50:00,51.51,51.52,51.45,51.46,75807.0,44.3662,44.3748,44.3145,44.3232,75807.0
2020-01-30 09:55:00,51.46,51.49,51.41,51.41,139861.0,44.3232,44.349,44.2801,44.2801,139861.0
2020-01-30 10:00:00,51.41,51.45,51.4,51.44,314419.0,44.2801,44.3145,44.2715,44.3059,314419.0
2020-01-30 10:05:00,51.45,51.51,51.43,51.5,309105.0,44.3145,44.3662,44.2973,44.3576,309105.0
2020-01-30 10:10:00,51.5,51.51,51.44,51.45,185700.0,44.3576,44.3662,44.3059,44.3145,185700.0
2020-01-30 10:15:00,51.45,51.46,51.36,51.38,113700.0,44.3145,44.3232,44.237,44.2542,113700.0
2020-01-30 10:20:00,51.38,51.38,51.3,51.31,341568.0,44.2542,44.2542,44.1853,44.194,341568.0
2020-01-30 10:25:00,51.32,51.33,51.26,51.29,301206.0,44.2026,44.2112,44.1509,44.1767,301206.0
2020-01-30 10:30:00,51.28,51.29,51.19,51.2,358571.0,44.1681,44.1767,44.0906,44.0992,358571.0
2020-01-30 10:35:00,51.2,51.21,51.14,51.14,253987.0,44.0992,44.1078,44.0475,44.0475,253987.0
2020-01-30 10:40:00,51.14,51.16,51.07,51.07,106254.0,44.0475,44.0648,43.9872,43.9872,106254.0
2020-01-30 10:45:00,51.07,51.09,51.04,51.08,143192.0,43.9872,44.0045,43.9614,43.9959,143192.0
2020-01-30 10:50:00,51.07,51.07,50.99,51.0,227707.0,43.9872,43.9872,43.9183,43.927,227707.0
2020-01-30 10:55:00,50.99,51.03,50.95,50.95,114146.0,43.9183,43.9528,43.8839,43.8839,114146.0
2020-01-30 11:00:00,50.96,51.11,50.95,51.1,229504.0,43.8925,44.0217,43.8839,44.0131,229504.0
2020-01-30 11:05:00,51.11,51.13,51.08,51.09,201611.0,44.0217,44.0389,43.9959,44.0045,201611.0
2020-01-30 11:10:00,51.09,51.16,51.08,51.16,178360.0,44.0045,44.0648,43.9959,44.0648,178360.0
2020-01-30 11:15:00,51.16,51.16,51.11,51.15,407994.0,44.0648,44.0648,44.0217,44.0561,407994.0
2020-01-30 11:20:00,51.16,51.18,51.12,51.16,116587.0,44.0648,44.082,44.0303,44.0648,116587.0
2020-01-30 11:25:00,51.16,51.2,51.13,51.19,80355.0,44.0648,44.0992,44.0389,44.0906,80355.0
2020-01-30 11:30:00,51.19,51.21,51.15,51.16,70410.0,44.0906,44.1078,44.0561,44.0648,70410.0
2020-01-30 11:35:00,51.17,51.22,51.15,51.17,119904.0,44.0734,44.1164,44.0561,44.0734,119904.0
2020-01-30 11:40:00,51.17,51.22,51.17,51.18,202218.0,44.0734,44.1164,44.0734,44.082,202218.0
2020-01-30 11:45:00,51.19,51.26,51.17,51.24,213565.0,44.0906,44.1509,44.0734,44.1337,213565.0
2020-01-30 11:50:00,51.24,51.3,51.24,51.3,65333.0,44.1337,44.1853,44.1337,44.1853,65333.0
2020-01-30 11:55:00,51.3,51.3,51.23,51.23,129464.0,44.1853,44.1853,44.1251,44.1251,129464.0
2020-01-30 12:00:00,51.23,51.27,51.22,51.25,156835.0,44.1251,44.1595,44.1164,44.1423,156835.0
2020-01-30 12:05:00,51.25,51.25,51.18,51.18,163235.0,44.1423,44.1423,44.082,44.082,163235.0
2020-01-30 12:10:00,51.17,51.2,51.15,51.16,124159.0,44.0734,44.0992,44.0561,44.0648,124159.0
2020-01-30 12:15:00,51.16,51.18,51.13,51.16,64348.0,44.0648,44.082,44.0389,44.0648,64348.0
2020-01-30 12:20:00,51.16,51.18,51.15,51.17,82782.0,44.0648,44.082,44.0561,44.0734,82782.0
2020-01-30 12:25:00,51.16,51.17,51.1,51.11,85516.0,44.0648,44.0734,44.0131,44.0217,85516.0
2020-01-30 12:30:00,51.11,51.14,51.1,51.12,80921.0,44.0217,44.0475,44.0131,44.0303,80921.0
2020-01-30 12:35:00,51.12,51.14,51.01,51.04,367841.0,44.0303,44.0475,43.9356,43.9614,367841.0
2020-01-30 12:40:00,51.04,51.09,51.03,51.08,120067.0,43.9614,44.0045,43.9528,43.9959,120067.0
2020-01-30 12:45:00,51.07,51.08,51.03,51.05,101545.0,43.9872,43.9959,43.9528,43.97,101545.0
2020-01-30 12:50:00,51.06,51.12,51.05,51.08,66463.0,43.9786,44.0303,43.97,43.9959,66463.0
2020-01-30 12:55:00,51.08,51.13,51.08,51.12,81619.0,43.9959,44.0389,43.9959,44.0303,81619.0
2020-01-30 13:00:00,51.13,51.17,51.1,51.14,86176.0,44.0389,44.0734,44.0131,44.0475,86176.0
2020-01-30 13:05:00,51.14,51.15,51.1,51.11,64036.0,44.0475,44.0561,44.0131,44.0217,64036.0
2020-01-30 13:10:00,51.12,51.17,51.11,51.14,104375.0,44.0303,44.0734,44.0217,44.0475,104375.0
2020-01-30 13:15:00,51.14,51.17,51.1,51.1,201196.0,44.0475,44.0734,44.0131,44.0131,201196.0
2020-01-30 13:20:00,51.1,51.16,51.08,51.15,303844.0,44.0131,44.0648,43.9959,44.0561,303844.0
2020-01-30 13:25:00,51.15,51.16,51.13,51.15,86927.0,44.0561,44.0648,44.0389,44.0561,86927.0
2020-01-30 13:30:00,51.15,51.2,51.12,51.16,139052.0,44.0561,44.0992,44.0303,44.0648,139052.0
2020-01-30 13:35:00,51.17,51.17,51.13,51.14,132722.0,44.0734,44.0734,44.0389,44.0475,132722.0
2020-01-30 13:40:00,51.14,51.17,51.13,51.16,60616.0,44.0475,44.0734,44.0389,44.0648,60616.0
2020-01-30 13:45:00,51.15,51.17,51.12,51.13,104716.0,44.0561,44.0734,44.0303,44.0389,104716.0
2020-01-30 13:50:00,51.12,51.13,51.1,51.13,273776.0,44.0303,44.0389,44.0131,44.0389,273776.0
2020-01-30 13:55:00,51.12,51.14,51.11,51.14,91315.0,44.0303,44.0475,44.0217,44.0475,91315.0
2020-01-30 14:00:00,51.13,51.15,51.12,51.15,50622.0,44.0389,44.0561,44.0303,44.0561,50622.0
2020-01-30 14:05:00,51.15,51.18,51.13,51.18,58947.0,44.0561,44.082,44.0389,44.082,58947.0
2020-01-30 14:10:00,51.18,51.2,51.17,51.19,51393.0,44.082,44.0992,44.0734,44.0906,51393.0
2020-01-30 14:15:00,51.2,51.24,51.19,51.23,57372.0,44.0992,44.1337,44.0906,44.1251,57372.0
2020-01-30 14:20:00,51.24,51.25,51.23,51.23,62083.0,44.1337,44.1423,44.1251,44.1251,62083.0
2020-01-30 14:25:00,51.23,51.25,51.23,51.23,135031.0,44.1251,44.1423,44.1251,44.1251,135031.0
2020-01-30 14:30:00,51.23,51.24,51.18,51.19,161184.0,44.1251,44.1337,44.082,44.0906,161184.0
2020-01-30 14:35:00,51.19,51.2,51.16,51.19,136064.0,44.0906,44.0992,44.0648,44.0906,136064.0
2020-01-30 14:40:00,51.2,51.47,51.07,51.2,1278870.0,44.0992,44.3318,43.9872,44.0992,1278870.0
2020-01-30 14:45:00,51.2,51.39,51.16,51.32,592172.0,44.0992,44.2629,44.0648,44.2026,592172.0
2020-01-30 14:50:00,51.34,51.35,51.24,51.28,120219.0,44.2198,44.2284,44.1337,44.1681,120219.0
2020-01-30 14:55:00,51.28,51.38,51.27,51.35,258297.0,44.1681,44.2542,44.1595,44.2284,258297.0
2020-01-30 15:00:00,51.35,51.51,51.35,51.5,537780.0,44.2284,44.3662,44.2284,44.3576,537780.0
2020-01-30 15:05:00,51.51,51.51,51.4,51.41,234593.0,44.3662,44.3662,44.2715,44.2801,234593.0
2020-01-30 15:10:00,51.4,51.43,51.36,51.39,232055.0,44.2715,44.2973,44.237,44.2629,232055.0
2020-01-30 15:15:00,51.39,51.47,51.36,51.44,202696.0,44.2629,44.3318,44.237,44.3059,202696.0
2020-01-30 15:20:00,51.44,51.51,51.44,51.5,223546.0,44.3059,44.3662,44.3059,44.3576,223546.0
2020-01-30 15:25:00,51.5,51.51,51.44,51.45,428491.0,44.3576,44.3662,44.3059,44.3145,428491.0
2020-01-30 15:30:00,51.45,51.51,51.43,51.5,167931.0,44.3145,44.3662,44.2973,44.3576,167931.0
2020-01-30 15:35:00,51.51,51.53,51.47,51.52,225831.0,44.3662,44.3834,44.3318,44.3748,225831.0
2020-01-30 15:40:00,51.52,51.58,51.5,51.58,240946.0,44.3748,44.4265,44.3576,44.4265,240946.0
2020-01-30 15:45:00,51.57,51.64,51.54,51.62,351927.0,44.4179,44.4782,44.3921,44.461,351927.0
2020-01-30 15:50:00,51.61,51.66,51.6,51.64,381813.0,44.4524,44.4954,44.4437,44.4782,381813.0
2020-01-30 15:55:00,51.65,51.65,51.6,51.62,1093909.0,44.4868,44.4868,44.4437,44.461,1093909.0
2020-01-31 09:30:00,50.8,50.83,50.69,50.75,559699.0,43.7547,43.7805,43.6599,43.7116,559699.0
2020-01-31 09:35:00,50.75,50.83,50.72,50.79,749860.0,43.7116,43.7805,43.6858,43.7461,749860.0
2020-01-31 09:40:00,50.79,50.8,50.72,50.75,317329.0,43.7461,43.7547,43.6858,43.7116,317329.0
2020-01-31 09:45:00,50.74,50.76,50.7,50.71,278377.0,43.703,43.7202,43.6686,43.6772,278377.0
2020-01-31 09:50:00,50.72,50.74,50.65,50.69,215943.0,43.6858,43.703,43.6255,43.6599,215943.0
2020-01-31 09:55:00,50.69,50.77,50.69,50.73,212360.0,43.6599,43.7288,43.6599,43.6944,212360.0
2020-01-31 10:00:00,50.73,50.75,50.63,50.64,284485.0,43.6944,43.7116,43.6083,43.6169,284485.0
2020-01-31 10:05:00,50.65,50.66,50.57,50.59,149473.0,43.6255,43.6341,43.5566,43.5738,149473.0
2020-01-31 10:10:00,50.58,50.63,50.56,50.58,151361.0,43.5652,43.6083,43.548,43.5652,151361.0
2020-01-31 10:15:00,50.57,50.6,50.54,50.59,161693.0,43.5566,43.5824,43.5307,43.5738,161693.0
2020-01-31 10:20:00,50.59,50.64,50.58,50.62,141610.0,43.5738,43.6169,43.5652,43.5997,141610.0
2020-01-31 10:25:00,50.62,50.64,50.55,50.55,149003.0,43.5997,43.6169,43.5394,43.5394,149003.0
2020-01-31 10:30:00,50.54,50.61,50.54,50.58,328094.0,43.5307,43.591,43.5307,43.5652,328094.0
2020-01-31 10:35:00,50.57,50.6,50.55,50.55,251516.0,43.5566,43.5824,43.5394,43.5394,251516.0
2020-01-31 10:40:00,50.54,50.58,50.52,50.54,343257.0,43.5307,43.5652,43.5135,43.5307,343257.0
2020-01-31 10:45:00,50.53,50.54,50.51,50.53,176601.0,43.5221,43.5307,43.5049,43.5221,176601.0
2020-01-31 10:50:00,50.53,50.53,50.46,50.48,302634.0,43.5221,43.5221,43.4618,43.4791,302634.0
2020-01-31 10:55:00,50.48,50.51,50.43,50.46,164774.0,43.4791,43.5049,43.436,43.4618,164774.0
2020-01-31 11:00:00,50.46,50.54,50.44,50.52,260634.0,43.4618,43.5307,43.4446,43.5135,260634.0
2020-01-31 11:05:00,50.52,50.52,50.44,50.46,172676.0,43.5135,43.5135,43.4446,43.4618,172676.0
2020-01-31 11:10:00,50.45,50.5,50.39,50.4,221748.0,43.4532,43.4963,43.4015,43.4102,221748.0
2020-01-31 11:15:00,50.39,50.46,50.34,50.45,713934.0,43.4015,43.4618,43.3585,43.4532,713934.0
2020-01-31 11:20:00,50.45,50.49,50.41,50.44,184311.0,43.4532,43.4877,43.4188,43.4446,184311.0
2020-01-31 11:25:00,50.44,50.45,50.38,50.38,637251.0,43.4446,43.4532,43.3929,43.3929,637251.0
2020-01-31 11:30:00,50.39,50.44,50.37,50.41,209569.0,43.4015,43.4446,43.3843,43.4188,209569.0
2020-01-31 11:35:00,50.41,50.46,50.33,50.38,279034.0,43.4188,43.4618,43.3499,43.3929,279034.0
2020-01-31 11:40:00,50.37,50.45,50.37,50.43,357816.0,43.3843,43.4532,43.3843,43.436,357816.0
2020-01-31 11:45:00,50.43,50.5,50.43,50.47,269787.0,43.436,43.4963,43.436,43.4705,269787.0
2020-01-31 11:50:00,50.48,50.52,50.44,50.52,276754.0,43.4791,43.5135,43.4446,43.5135,276754.0
2020-01-31 11:55:00,50.52,50.56,50.5,50.56,248163.0,43.5135,43.548,43.4963,43.548,248163.0
2020-01-31 12:00:00,50.55,50.58,50.53,50.54,375400.0,43.5394,43.5652,43.5221,43.5307,375400.0
2020-01-31 12:05:00,50.53,50.54,50.49,50.53,143458.0,43.5221,43.5307,43.4877,43.5221,143458.0
2020-01-31 12:10:00,50.53,50.55,50.47,50.47,248511.0,43.5221,43.5394,43.4705,43.4705,248511.0
2020-01-31 12:15:00,50.47,50.48,50.42,50.45,1135741.0,43.4705,43.4791,43.4274,43.4532,1135741.0
2020-01-31 12:20:00,50.46,50.48,50.44,50.47,235345.0,43.4618,43.4791,43.4446,43.4705,235345.0
2020-01-31 12:25:00,50.47,50.54,50.46,50.53,95261.0,43.4705,43.5307,43.4618,43.5221,95261.0
2020-01-31 12:30:00,50.53,50.53,50.44,50.45,121652.0,43.5221,43.5221,43.4446,43.4532,121652.0
2020-01-31 12:35:00,50.45,50.45,50.34,50.35,378946.0,43.4532,43.4532,43.3585,43.3671,378946.0
2020-01-31 12:40:00,50.34,50.45,50.32,50.43,358904.0,43.3585,43.4532,43.3413,43.436,358904.0
2020-01-31 12:45:00,50.44,50.44,50.35,50.36,93766.0,43.4446,43.4446,43.3671,43.3757,93766.0
2020-01-31 12:50:00,50.36,50.44,50.32,50.41,196256.0,43.3757,43.4446,43.3413,43.4188,196256.0
2020-01-31 12:55:00,50.41,50.45,50.4,50.42,125311.0,43.4188,43.4532,43.4102,43.4274,125311.0
2020-01-31 13:00:00,50.41,50.48,50.39,50.39,161876.0,43.4188,43.4791,43.4015,43.4015,161876.0
2020-01-31 13:05:00,50.4,50.44,50.38,50.39,1254108.0,43.4102,43.4446,43.3929,43.4015,1254108.0
2020-01-31 13:10:00,50.39,50.41,50.38,50.39,422629.0,43.4015,43.4188,43.3929,43.4015,422629.0
2020-01-31 13:15:00,50.39,50.4,50.36,50.39,301843.0,43.4015,43.4102,43.3757,43.4015,301843.0
2020-01-31 13:20:00,50.39,50.42,50.36,50.42,346358.0,43.4015,43.4274,43.3757,43.4274,346358.0
2020-01-31 13:25:00,50.41,50.42,50.36,50.39,231459.0,43.4188,43.4274,43.3757,43.4015,231459.0
2020-01-31 13:30:00,50.38,50.38,50.32,50.35,213239.0,43.3929,43.3929,43.3413,43.3671,213239.0
2020-01-31 13:35:00,50.34,50.36,50.31,50.33,98984.0,43.3585,43.3757,43.3326,43.3499,98984.0
2020-01-31 13:40:00,50.33,50.35,50.28,50.29,208043.0,43.3499,43.3671,43.3068,43.3154,208043.0
2020-01-31 13:45:00,50.29,50.35,50.28,50.34,196199.0,43.3154,43.3671,43.3068,43.3585,196199.0
2020-01-31 13:50:00,50.34,50.36,50.3,50.34,114080.0,43.3585,43.3757,43.324,43.3585,114080.0
2020-01-31 13:55:00,50.35,50.39,50.35,50.39,78995.0,43.3671,43.4015,43.3671,43.4015,78995.0
2020-01-31 14:00:00,50.39,50.46,50.39,50.46,185455.0,43.4015,43.4618,43.4015,43.4618,185455.0
2020-01-31 14:05:00,50.45,50.47,50.43,50.45,294369.0,43.4532,43.4705,43.436,43.4532,294369.0
2020-01-31 14:10:00,50.45,50.48,50.42,50.44,190510.0,43.4532,43.4791,43.4274,43.4446,190510.0
2020-01-31 14:15:00,50.44,50.48,50.42,50.47,215886.0,43.4446,43.4791,43.4274,43.4705,215886.0
2020-01-31 14:20:00,50.47,50.48,50.38,50.38,377145.0,43.4705,43.4791,43.3929,43.3929,377145.0
2020-01-31 14:25:00,50.39,50.43,50.38,50.41,62866.0,43.4015,43.436,43.3929,43.4188,62866.0
2020-01-31 14:30:00,50.4,50.51,50.4,50.48,119064.0,43.4102,43.5049,43.4102,43.4791,119064.0
2020-01-31 14:35:00,50.48,50.5,50.46,50.47,156002.0,43.4791,43.4963,43.4618,43.4705,156002.0
2020-01-31 14:40:00,50.47,50.48,50.4,50.42,101984.0,43.4705,43.4791,43.4102,43.4274,101984.0
2020-01-31 14:45:00,50.41,50.45,50.4,50.42,97086.0,43.4188,43.4532,43.4102,43.4274,97086.0
2020-01-31 14:50:00,50.42,50.45,50.41,50.42,116129.0,43.4274,43.4532,43.4188,43.4274,116129.0
2020-01-31 14:55:00,50.42,50.5,50.42,50.46,196197.0,43.4274,43.4963,43.4274,43.4618,196197.0
2020-01-31 15:00:00,50.47,50.5,50.44,50.47,148630.0,43.4705,43.4963,43.4446,43.4705,148630.0
2020-01-31 15:05:00,50.47,50.48,50.41,50.43,343824.0,43.4705,43.4791,43.4188,43.436,343824.0
2020-01-31 15:10:00,50.43,50.43,50.38,50.39,112203.0,43.436,43.436,43.3929,43.4015,112203.0
2020-01-31 15:15:00,50.4,50.44,50.37,50.42,662789.0,43.4102,43.4446,43.3843,43.4274,662789.0
2020-01-31 15:20:00,50.41,50.44,50.38,50.43,84151.0,43.4188,43.4446,43.3929,43.436,84151.0
2020-01-31 15:25:00,50.44,50.44,50.37,50.37,185543.0,43.4446,43.4446,43.3843,43.3843,185543.0
2020-01-31 15:30:00,50.37,50.41,50.34,50.39,163139.0,43.3843,43.4188,43.3585,43.4015,163139.0
2020-01-31 15:35:00,50.39,50.39,50.35,50.37,230127.0,43.4015,43.4015,43.3671,43.3843,230127.0
2020-01-31 15:40:00,50.37,50.48,50.33,50.44,760878.0,43.3843,43.4791,43.3499,43.4446,760878.0
2020-01-31 15:45:00,50.45,50.48,50.4,50.43,486624.0,43.4532,43.4791,43.4102,43.436,486624.0
2020-01-31 15:50:00,50.43,50.51,50.42,50.5,468695.0,43.436,43.5049,43.4274,43.4963,468695.0
2020-01-31 15:55:00,50.49,50.63,50.49,50.6,1865739.0,43.4877,43.6083,43.4877,43.5824,1865739.0
2020-02-03 09:30:00,50.75,50.87,50.73,50.87,541380.0,43.7116,43.815,43.6944,43.815,541380.0
2020-02-03 09:35:00,50.88,50.97,50.87,50.95,361164.0,43.8236,43.9011,43.815,43.8839,361164.0
2020-02-03 09:40:00,50.96,50.97,50.93,50.95,409995.0,43.8925,43.9011,43.8667,43.8839,409995.0
2020-02-03 09:45:00,50.96,51.04,50.95,51.04,361030.0,43.8925,43.9614,43.8839,43.9614,361030.0
2020-02-03 09:50:00,51.04,51.11,51.03,51.1,392589.0,43.9614,44.0217,43.9528,44.0131,392589.0
2020-02-03 09:55:00,51.11,51.15,51.09,51.11,126452.0,44.0217,44.0561,44.0045,44.0217,126452.0
2020-02-03 10:00:00,51.12,51.22,51.12,51.21,320922.0,44.0303,44.1164,44.0303,44.1078,320922.0
2020-02-03 10:05:00,51.2,51.2,51.06,51.08,362657.0,44.0992,44.0992,43.9786,43.9959,362657.0
2020-02-03 10:10:00,51.09,51.13,51.06,51.12,76332.0,44.0045,44.0389,43.9786,44.0303,76332.0
2020-02-03 10:15:00,51.13,51.19,51.11,51.17,395348.0,44.0389,44.0906,44.0217,44.0734,395348.0
2020-02-03 10:20:00,51.18,51.19,51.11,51.13,78972.0,44.082,44.0906,44.0217,44.0389,78972.0
2020-02-03 10:25:00,51.14,51.22,51.14,51.21,99424.0,44.0475,44.1164,44.0475,44.1078,99424.0
2020-02-03 10:30:00,51.21,51.21,51.14,51.15,181945.0,44.1078,44.1078,44.0475,44.0561,181945.0
2020-02-03 10:35:00,51.16,51.18,51.14,51.14,134951.0,44.0648,44.082,44.0475,44.0475,134951.0
2020-02-03 10:40:00,51.15,51.16,51.1,51.11,247227.0,44.0561,44.0648,44.0131,44.0217,247227.0
2020-02-03 10:45:00,51.11,51.11,51.03,51.04,150358.0,44.0217,44.0217,43.9528,43.9614,150358.0
2020-02-03 10:50:00,51.04,51.07,51.02,51.05,101208.0,43.9614,43.9872,43.9442,43.97,101208.0
2020-02-03 10:55:00,51.05,51.09,51.04,51.07,79134.0,43.97,44.0045,43.9614,43.9872,79134.0
2020-02-03 11:00:00,51.07,51.11,51.06,51.11,101601.0,43.9872,44.0217,43.9786,44.0217,101601.0
2020-02-03 11:05:00,51.11,51.12,51.07,51.11,63798.0,44.0217,44.0303,43.9872,44.0217,63798.0
2020-02-03 11:10:00,51.11,51.12,51.05,51.07,34806.0,44.0217,44.0303,43.97,43.9872,34806.0
2020-02-03 11:15:00,51.07,51.08,51.02,51.08,279555.0,43.9872,43.9959,43.9442,43.9959,279555.0
2020-02-03 11:20:00,51.07,51.1,51.06,51.08,121263.0,43.9872,44.0131,43.9786,43.9959,121263.0
2020-02-03 11:25:00,51.08,51.09,51.04,51.04,61350.0,43.9959,44.0045,43.9614,43.9614,61350.0
2020-02-03 11:30:00,51.05,51.06,51.03,51.04,118643.0,43.97,43.9786,43.9528,43.9614,118643.0
2020-02-03 11:35:00,51.04,51.04,51.0,51.02,48098.0,43.9614,43.9614,43.927,43.9442,48098.0
2020-02-03 11:40:00,51.01,51.03,50.95,50.99,248341.0,43.9356,43.9528,43.8839,43.9183,248341.0
2020-02-03 11:45:00,50.99,51.01,50.97,50.99,76676.0,43.9183,43.9356,43.9011,43.9183,76676.0
2020-02-03 11:50:00,50.99,51.0,50.96,50.99,89069.0,43.9183,43.927,43.8925,43.9183,89069.0
2020-02-03 11:55:00,51.0,51.04,50.99,51.03,92982.0,43.927,43.9614,43.9183,43.9528,92982.0
2020-02-03 12:00:00,51.03,51.06,51.01,51.05,134456.0,43.9528,43.9786,43.9356,43.97,134456.0
2020-02-03 12:05:00,51.06,51.06,51.0,51.01,64010.0,43.9786,43.9786,43.927,43.9356,64010.0
2020-02-03 12:10:00,51.0,51.06,50.99,51.06,107423.0,43.927,43.9786,43.9183,43.9786,107423.0
2020-02-03 12:15:00,51.07,51.11,51.06,51.11,24317.0,43.9872,44.0217,43.9786,44.0217,24317.0
2020-02-03 12:20:00,51.1,51.15,51.1,51.14,95650.0,44.0131,44.0561,44.0131,44.0475,95650.0
2020-02-03 12:25:00,51.15,51.15,51.11,51.12,101903.0,44.0561,44.0561,44.0217,44.0303,101903.0
2020-02-03 12:30:00,51.11,51.13,51.08,51.09,24991.0,44.0217,44.0389,43.9959,44.0045,24991.0
2020-02-03 12:35:00,51.09,51.11,51.08,51.11,42736.0,44.0045,44.0217,43.9959,44.0217,42736.0
2020-02-03 12:40:00,51.11,51.15,51.1,51.15,46344.0,44.0217,44.0561,44.0131,44.0561,46344.0
2020-02-03 12:45:00,51.14,51.16,51.11,51.16,103890.0,44.0475,44.0648,44.0217,44.0648,103890.0
2020-02-03 12:50:00,51.16,51.17,51.13,51.16,41451.0,44.0648,44.0734,44.0389,44.0648,41451.0
2020-02-03 12:55:00,51.16,51.18,51.15,51.18,54220.0,44.0648,44.082,44.0561,44.082,54220.0
2020-02-03 13:00:00,51.17,51.18,51.15,51.16,54087.0,44.0734,44.082,44.0561,44.0648,54087.0
2020-02-03 13:05:00,51.16,51.17,51.12,51.13,152773.0,44.0648,44.0734,44.0303,44.0389,152773.0
2020-02-03 13:10:00,51.13,51.14,51.06,51.08,245814.0,44.0389,44.0475,43.9786,43.9959,245814.0
2020-02-03 13:15:00,51.09,51.1,51.05,51.09,176765.0,44.0045,44.0131,43.97,44.0045,176765.0
2020-02-03 13:20:00,51.09,51.12,51.08,51.1,77117.0,44.0045,44.0303,43.9959,44.0131,77117.0
2020-02-03 13:25:00,51.1,51.11,51.07,51.08,90082.0,44.0131,44.0217,43.9872,43.9959,90082.0
2020-02-03 13:30:00,51.07,51.1,51.05,51.08,58401.0,43.9872,44.0131,43.97,43.9959,58401.0
2020-02-03 13:35:00,51.08,51.12,51.07,51.11,58626.0,43.9959,44.0303,43.9872,44.0217,58626.0
2020-02-03 13:40:00,51.11,51.11,51.07,51.08,120662.0,44.0217,44.0217,43.9872,43.9959,120662.0
2020-02-03 13:45:00,51.08,51.11,51.06,51.11,48811.0,43.9959,44.0217,43.9786,44.0217,48811.0
2020-02-03 13:50:00,51.11,51.11,51.06,51.1,285118.0,44.0217,44.0217,43.9786,44.0131,285118.0
2020-02-03 13:55:00,51.09,51.12,51.08,51.11,30185.0,44.0045,44.0303,43.9959,44.0217,30185.0
2020-02-03 14:00:00,51.12,51.13,51.1,51.11,88609.0,44.0303,44.0389,44.0131,44.0217,88609.0
2020-02-03 14:05:00,51.11,51.12,51.1,51.11,29157.0,44.0217,44.0303,44.0131,44.0217,29157.0
2020-02-03 14:10:00,51.11,51.12,51.08,51.08,66824.0,44.0217,44.0303,43.9959,43.9959,66824.0
2020-02-03 14:15:00,51.09,51.1,51.05,51.08,756205.0,44.0045,44.0131,43.97,43.9959,756205.0
2020-02-03 14:20:00,51.08,51.12,51.07,51.08,1545927.0,43.9959,44.0303,43.9872,43.9959,1545927.0
2020-02-03 14:25:00,51.07,51.1,51.07,51.09,76903.0,43.9872,44.0131,43.9872,44.0045,76903.0
2020-02-03 14:30:00,51.09,51.12,51.06,51.07,127734.0,44.0045,44.0303,43.9786,43.9872,127734.0
2020-02-03 14:35:00,51.06,51.09,51.06,51.09,86531.0,43.9786,44.0045,43.9786,44.0045,86531.0
2020-02-03 14:40:00,51.08,51.12,51.07,51.1,52499.0,43.9959,44.0303,43.9872,44.0131,52499.0
2020-02-03 14:45:00,51.11,51.11,51.09,51.1,96872.0,44.0217,44.0217,44.0045,44.0131,96872.0
2020-02-03 14:50:00,51.1,51.12,51.08,51.1,123807.0,44.0131,44.0303,43.9959,44.0131,123807.0
2020-02-03 14:55:00,51.1,51.11,51.08,51.1,79598.0,44.0131,44.0217,43.9959,44.0131,79598.0
2020-02-03 15:00:00,51.09,51.13,51.09,51.12,119557.0,44.0045,44.0389,44.0045,44.0303,119557.0
2020-02-03 15:05:00,51.12,51.12,51.1,51.11,80749.0,44.0303,44.0303,44.0131,44.0217,80749.0
2020-02-03 15:10:00,51.11,51.12,51.08,51.09,41320.0,44.0217,44.0303,43.9959,44.0045,41320.0
2020-02-03 15:15:00,51.09,51.12,51.07,51.11,112406.0,44.0045,44.0303,43.9872,44.0217,112406.0
2020-02-03 15:20:00,51.11,51.13,51.09,51.11,83866.0,44.0217,44.0389,44.0045,44.0217,83866.0
2020-02-03 15:25:00,51.12,51.13,51.11,51.12,108967.0,44.0303,44.0389,44.0217,44.0303,108967.0
2020-02-03 15:30:00,51.12,51.15,51.11,51.15,107125.0,44.0303,44.0561,44.0217,44.0561,107125.0
2020-02-03 15:35:00,51.14,51.15,51.09,51.09,82419.0,44.0475,44.0561,44.0045,44.0045,82419.0
2020-02-03 15:40:00,51.1,51.1,51.06,51.07,106228.0,44.0131,44.0131,43.9786,43.9872,106228.0
2020-02-03 15:45:00,51.06,51.06,51.03,51.04,130559.0,43.9786,43.9786,43.9528,43.9614,130559.0
2020-02-03 15:50:00,51.04,51.07,51.02,51.07,283567.0,43.9614,43.9872,43.9442,43.9872,283567.0
2020-02-03 15:55:00,51.07,51.1,51.05,51.05,718613.0,43.9872,44.0131,43.97,43.97,718613.0
2020-02-04 09:30:00,52.4,52.46,52.36,52.4,418727.0,45.1328,45.1845,45.0983,45.1328,418727.0
2020-02-04 09:35:00,52.41,52.44,52.36,52.37,346100.0,45.1414,45.1672,45.0983,45.1069,346100.0
2020-02-04 09:40:00,52.38,52.43,52.38,52.41,210986.0,45.1156,45.1586,45.1156,45.1414,210986.0
2020-02-04 09:45:00,52.42,52.51,52.42,52.51,221006.0,45.15,45.2275,45.15,45.2275,221006.0
2020-02-04 09:50:00,52.51,52.51,52.47,52.48,314863.0,45.2275,45.2275,45.1931,45.2017,314863.0
2020-02-04 09:55:00,52.48,52.51,52.44,52.48,517290.0,45.2017,45.2275,45.1672,45.2017,517290.0
2020-02-04 10:00:00,52.48,52.5,52.44,52.45,737992.0,45.2017,45.2189,45.1672,45.1759,737992.0
2020-02-04 10:05:00,52.45,52.46,52.42,52.45,337584.0,45.1759,45.1845,45.15,45.1759,337584.0
2020-02-04 10:10:00,52.46,52.48,52.39,52.4,422571.0,45.1845,45.2017,45.1242,45.1328,422571.0
2020-02-04 10:15:00,52.4,52.44,52.39,52.44,501032.0,45.1328,45.1672,45.1242,45.1672,501032.0
2020-02-04 10:20:00,52.44,52.49,52.41,52.48,368027.0,45.1672,45.2103,45.1414,45.2017,368027.0
2020-02-04 10:25:00,52.48,52.54,52.48,52.54,549657.0,45.2017,45.2534,45.2017,45.2534,549657.0
2020-02-04 10:30:00,52.54,52.55,52.52,52.54,307555.0,45.2534,45.262,45.2361,45.2534,307555.0
2020-02-04 10:35:00,52.54,52.58,52.54,52.56,461108.0,45.2534,45.2878,45.2534,45.2706,461108.0
2020-02-04 10:40:00,52.57,52.58,52.54,52.55,278425.0,45.2792,45.2878,45.2534,45.262,278425.0
2020-02-04 10:45:00,52.56,52.56,52.52,52.54,383031.0,45.2706,45.2706,45.2361,45.2534,383031.0
2020-02-04 10:50:00,52.53,52.56,52.52,52.54,674693.0,45.2448,45.2706,45.2361,45.2534,674693.0
2020-02-04 10:55:00,52.54,52.57,52.52,52.54,323553.0,45.2534,45.2792,45.2361,45.2534,323553.0
2020-02-04 11:00:00,52.53,52.56,52.51,52.54,178062.0,45.2448,45.2706,45.2275,45.2534,178062.0
2020-02-04 11:05:00,52.53,52.57,52.49,52.53,147758.0,45.2448,45.2792,45.2103,45.2448,147758.0
2020-02-04 11:10:00,52.53,52.57,52.51,52.54,340205.0,45.2448,45.2792,45.2275,45.2534,340205.0
2020-02-04 11:15:00,52.55,52.6,52.54,52.59,180912.0,45.262,45.3051,45.2534,45.2964,180912.0
2020-02-04 11:20:00,52.59,52.6,52.57,52.59,103918.0,45.2964,45.3051,45.2792,45.2964,103918.0
2020-02-04 11:25:00,52.59,52.64,52.58,52.62,236644.0,45.2964,45.3395,45.2878,45.3223,236644.0
2020-02-04 11:30:00,52.63,52.66,52.61,52.65,114084.0,45.3309,45.3567,45.3137,45.3481,114084.0
2020-02-04 11:35:00,52.65,52.66,52.62,52.65,55239.0,45.3481,45.3567,45.3223,45.3481,55239.0
2020-02-04 11:40:00,52.65,52.66,52.63,52.65,83980.0,45.3481,45.3567,45.3309,45.3481,83980.0
2020-02-04 11:45:00,52.66,52.68,52.64,52.65,83214.0,45.3567,45.374,45.3395,45.3481,83214.0
2020-02-04 11:50:00,52.65,52.65,52.6,52.61,55979.0,45.3481,45.3481,45.3051,45.3137,55979.0
2020-02-04 11:55:00,52.6,52.62,52.58,52.61,56761.0,45.3051,45.3223,45.2878,45.3137,56761.0
2020-02-04 12:00:00,52.61,52.62,52.58,52.6,101675.0,45.3137,45.3223,45.2878,45.3051,101675.0
2020-02-04 12:05:00,52.6,52.61,52.58,52.6,84459.0,45.3051,45.3137,45.2878,45.3051,84459.0
2020-02-04 12:10:00,52.6,52.62,52.59,52.62,57782.0,45.3051,45.3223,45.2964,45.3223,57782.0
2020-02-04 12:15:00,52.62,52.62,52.56,52.58,233792.0,45.3223,45.3223,45.2706,45.2878,233792.0
2020-02-04 12:20:00,52.58,52.62,52.57,52.61,131922.0,45.2878,45.3223,45.2792,45.3137,131922.0
2020-02-04 12:25:00,52.62,52.62,52.6,52.62,107646.0,45.3223,45.3223,45.3051,45.3223,107646.0
2020-02-04 12:30:00,52.62,52.63,52.57,52.58,129906.0,45.3223,45.3309,45.2792,45.2878,129906.0
2020-02-04 12:35:00,52.58,52.6,52.57,52.59,95040.0,45.2878,45.3051,45.2792,45.2964,95040.0
2020-02-04 12:40:00,52.58,52.6,52.56,52.59,129604.0,45.2878,45.3051,45.2706,45.2964,129604.0
2020-02-04 12:45:00,52.59,52.6,52.56,52.56,157939.0,45.2964,45.3051,45.2706,45.2706,157939.0
2020-02-04 12:50:00,52.57,52.59,52.56,52.59,77269.0,45.2792,45.2964,45.2706,45.2964,77269.0
2020-02-04 12:55:00,52.59,52.6,52.57,52.59,113193.0,45.2964,45.3051,45.2792,45.2964,113193.0
2020-02-04 13:00:00,52.59,52.6,52.57,52.58,139343.0,45.2964,45.3051,45.2792,45.2878,139343.0
2020-02-04 13:05:00,52.59,52.6,52.57,52.58,104602.0,45.2964,45.3051,45.2792,45.2878,104602.0
2020-02-04 13:10:00,52.58,52.58,52.55,52.57,161827.0,45.2878,45.2878,45.262,45.2792,161827.0
2020-02-04 13:15:00,52.56,52.56,52.53,52.54,138651.0,45.2706,45.2706,45.2448,45.2534,138651.0
2020-02-04 13:20:00,52.54,52.55,52.52,52.53,215672.0,45.2534,45.262,45.2361,45.2448,215672.0
2020-02-04 13:25:00,52.53,52.55,52.51,52.55,82628.0,45.2448,45.262,45.2275,45.262,82628.0
2020-02-04 13:30:00,52.55,52.56,52.54,52.55,136019.0,45.262,45.2706,45.2534,45.262,136019.0
2020-02-04 13:35:00,52.55,52.57,52.55,52.55,162420.0,45.262,45.2792,45.262,45.262,162420.0
2020-02-04 13:40:00,52.55,52.56,52.55,52.55,109617.0,45.262,45.2706,45.262,45.262,109617.0
2020-02-04 13:45:00,52.55,52.56,52.55,52.56,119729.0,45.262,45.2706,45.262,45.2706,119729.0
2020-02-04 13:50:00,52.55,52.57,52.54,52.55,143671.0,45.262,45.2792,45.2534,45.262,143671.0
2020-02-04 13:55:00,52.55,52.57,52.55,52.56,99606.0,45.262,45.2792,45.262,45.2706,99606.0
2020-02-04 14:00:00,52.57,52.57,52.54,52.57,151170.0,45.2792,45.2792,45.2534,45.2792,151170.0
2020-02-04 14:05:00,52.57,52.58,52.55,52.57,143200.0,45.2792,45.2878,45.262,45.2792,143200.0
2020-02-04 14:10:00,52.57,52.58,52.56,52.57,142180.0,45.2792,45.2878,45.2706,45.2792,142180.0
2020-02-04 14:15:00,52.57,52.57,52.54,52.55,187652.0,45.2792,45.2792,45.2534,45.262,187652.0
2020-02-04 14:20:00,52.54,52.55,52.53,52.55,113670.0,45.2534,45.262,45.2448,45.262,113670.0
2020-02-04 14:25:00,52.54,52.54,52.52,52.53,132107.0,45.2534,45.2534,45.2361,45.2448,132107.0
2020-02-04 14:30:00,52.52,52.54,52.51,52.53,163054.0,45.2361,45.2534,45.2275,45.2448,163054.0
2020-02-04 14:35:00,52.53,52.55,52.52,52.55,228218.0,45.2448,45.262,45.2361,45.262,228218.0
2020-02-04 14:40:00,52.55,52.57,52.54,52.57,182837.0,45.262,45.2792,45.2534,45.2792,182837.0
2020-02-04 14:45:00,52.57,52.57,52.55,52.57,176439.0,45.2792,45.2792,45.262,45.2792,176439.0
2020-02-04 14:50:00,52.57,52.57,52.55,52.55,178378.0,45.2792,45.2792,45.262,45.262,178378.0
2020-02-04 14:55:00,52.55,52.56,52.53,52.53,292738.0,45.262,45.2706,45.2448,45.2448,292738.0
2020-02-04 15:00:00,52.54,52.54,52.5,52.53,162343.0,45.2534,45.2534,45.2189,45.2448,162343.0
2020-02-04 15:05:00,52.53,52.54,52.52,52.53,142498.0,45.2448,45.2534,45.2361,45.2448,142498.0
2020-02-04 15:10:00,52.53,52.54,52.52,52.53,229129.0,45.2448,45.2534,45.2361,45.2448,229129.0
2020-02-04 15:15:00,52.53,52.54,52.51,52.53,282256.0,45.2448,45.2534,45.2275,45.2448,282256.0
2020-02-04 15:20:00,52.53,52.56,52.53,52.54,254630.0,45.2448,45.2706,45.2448,45.2534,254630.0
2020-02-04 15:25:00,52.55,52.55,52.53,52.55,81871.0,45.262,45.262,45.2448,45.262,81871.0
2020-02-04 15:30:00,52.55,52.56,52.53,52.54,368454.0,45.262,45.2706,45.2448,45.2534,368454.0
2020-02-04 15:35:00,52.54,52.54,52.49,52.5,273716.0,45.2534,45.2534,45.2103,45.2189,273716.0
2020-02-04 15:40:00,52.5,52.5,52.47,52.48,382780.0,45.2189,45.2189,45.1931,45.2017,382780.0
2020-02-04 15:45:00,52.47,52.48,52.45,52.47,339234.0,45.1931,45.2017,45.1759,45.1931,339234.0
2020-02-04 15:50:00,52.47,52.47,52.43,52.44,539953.0,45.1931,45.1931,45.1586,45.1672,539953.0
2020-02-04 15:55:00,52.45,52.45,52.42,52.43,1129690.0,45.1759,45.1759,45.15,45.1586,1129690.0
2020-02-05 09:30:00,53.3,53.31,53.17,53.17,371204.0,45.908,45.9166,45.796,45.796,371204.0
2020-02-05 09:35:00,53.17,53.17,52.99,52.99,287322.0,45.796,45.796,45.641,45.641,287322.0
2020-02-05 09:40:00,52.98,52.99,52.88,52.91,481986.0,45.6323,45.641,45.5462,45.5721,481986.0
2020-02-05 09:45:00,52.92,53.05,52.91,53.01,548286.0,45.5807,45.6926,45.5721,45.6582,548286.0
2020-02-05 09:50:00,53.01,53.02,52.9,52.92,460848.0,45.6582,45.6668,45.5634,45.5807,460848.0
2020-02-05 09:55:00,52.92,53.0,52.91,52.98,207613.0,45.5807,45.6496,45.5721,45.6323,207613.0
2020-02-05 10:00:00,52.97,53.02,52.95,52.96,219048.0,45.6237,45.6668,45.6065,45.6151,219048.0
2020-02-05 10:05:00,52.96,53.0,52.86,52.86,126144.0,45.6151,45.6496,45.529,45.529,126144.0
2020-02-05 10:10:00,52.86,52.88,52.77,52.79,260489.0,45.529,45.5462,45.4515,45.4687,260489.0
2020-02-05 10:15:00,52.79,52.81,52.74,52.76,79409.0,45.4687,45.4859,45.4256,45.4429,79409.0
2020-02-05 10:20:00,52.77,52.85,52.76,52.84,64086.0,45.4515,45.5204,45.4429,45.5118,64086.0
2020-02-05 10:25:00,52.84,52.84,52.68,52.69,168492.0,45.5118,45.5118,45.374,45.3826,168492.0
2020-02-05 10:30:00,52.69,52.78,52.65,52.75,385918.0,45.3826,45.4601,45.3481,45.4342,385918.0
2020-02-05 10:35:00,52.75,52.77,52.67,52.69,428121.0,45.4342,45.4515,45.3653,45.3826,428121.0
2020-02-05 10:40:00,52.69,52.74,52.67,52.73,99448.0,45.3826,45.4256,45.3653,45.417,99448.0
2020-02-05 10:45:00,52.73,52.76,52.68,52.74,158381.0,45.417,45.4429,45.374,45.4256,158381.0
2020-02-05 10:50:00,52.74,52.77,52.71,52.73,122965.0,45.4256,45.4515,45.3998,45.417,122965.0
2020-02-05 10:55:00,52.73,52.81,52.7,52.79,124866.0,45.417,45.4859,45.3912,45.4687,124866.0
2020-02-05 11:00:00,52.79,52.82,52.72,52.72,117334.0,45.4687,45.4945,45.4084,45.4084,117334.0
2020-02-05 11:05:00,52.71,52.78,52.71,52.78,124845.0,45.3998,45.4601,45.3998,45.4601,124845.0
2020-02-05 11:10:00,52.78,52.8,52.76,52.78,56562.0,45.4601,45.4773,45.4429,45.4601,56562.0
2020-02-05 11:15:00,52.79,52.81,52.76,52.78,98591.0,45.4687,45.4859,45.4429,45.4601,98591.0
2020-02-05 11:20:00,52.77,52.82,52.76,52.81,394059.0,45.4515,45.4945,45.4429,45.4859,394059.0
2020-02-05 11:25:00,52.82,52.83,52.77,52.82,110170.0,45.4945,45.5032,45.4515,45.4945,110170.0
2020-02-05 11:30:00,52.83,52.83,52.79,52.79,93209.0,45.5032,45.5032,45.4687,45.4687,93209.0
2020-02-05 11:35:00,52.79,52.81,52.75,52.75,109117.0,45.4687,45.4859,45.4342,45.4342,109117.0
2020-02-05 11:40:00,52.75,52.75,52.71,52.75,107957.0,45.4342,45.4342,45.3998,45.4342,107957.0
2020-02-05 11:45:00,52.76,52.8,52.74,52.8,94714.0,45.4429,45.4773,45.4256,45.4773,94714.0
2020-02-05 11:50:00,52.8,52.8,52.76,52.77,28891.0,45.4773,45.4773,45.4429,45.4515,28891.0
2020-02-05 11:55:00,52.77,52.82,52.76,52.8,68424.0,45.4515,45.4945,45.4429,45.4773,68424.0
2020-02-05 12:00:00,52.8,52.81,52.78,52.78,77474.0,45.4773,45.4859,45.4601,45.4601,77474.0
2020-02-05 12:05:00,52.79,52.83,52.79,52.83,61584.0,45.4687,45.5032,45.4687,45.5032,61584.0
2020-02-05 12:10:00,52.82,52.83,52.79,52.8,42085.0,45.4945,45.5032,45.4687,45.4773,42085.0
2020-02-05 12:15:00,52.8,52.83,52.79,52.8,73022.0,45.4773,45.5032,45.4687,45.4773,73022.0
2020-02-05 12:20:00,52.8,52.81,52.78,52.8,37711.0,45.4773,45.4859,45.4601,45.4773,37711.0
2020-02-05 12:25:00,52.8,52.81,52.77,52.78,33185.0,45.4773,45.4859,45.4515,45.4601,33185.0
2020-02-05 12:30:00,52.78,52.8,52.76,52.78,34819.0,45.4601,45.4773,45.4429,45.4601,34819.0
2020-02-05 12:35:00,52.78,52.8,52.76,52.79,28908.0,45.4601,45.4773,45.4429,45.4687,28908.0
2020-02-05 12:40:00,52.78,52.79,52.73,52.75,30800.0,45.4601,45.4687,45.417,45.4342,30800.0
2020-02-05 12:45:00,52.75,52.75,52.73,52.75,85194.0,45.4342,45.4342,45.417,45.4342,85194.0
2020-02-05 12:50:00,52.74,52.76,52.71,52.72,27748.0,45.4256,45.4429,45.3998,45.4084,27748.0
2020-02-05 12:55:00,52.71,52.72,52.7,52.71,43392.0,45.3998,45.4084,45.3912,45.3998,43392.0
2020-02-05 13:00:00,52.71,52.71,52.67,52.69,93463.0,45.3998,45.3998,45.3653,45.3826,93463.0
2020-02-05 13:05:00,52.7,52.7,52.67,52.69,93444.0,45.3912,45.3912,45.3653,45.3826,93444.0
2020-02-05 13:10:00,52.68,52.69,52.66,52.69,114431.0,45.374,45.3826,45.3567,45.3826,114431.0
2020-02-05 13:15:00,52.68,52.69,52.65,52.67,84420.0,45.374,45.3826,45.3481,45.3653,84420.0
2020-02-05 13:20:00,52.68,52.7,52.68,52.7,34299.0,45.374,45.3912,45.374,45.3912,34299.0
2020-02-05 13:25:00,52.7,52.71,52.66,52.69,36568.0,45.3912,45.3998,45.3567,45.3826,36568.0
2020-02-05 13:30:00,52.69,52.7,52.67,52.69,80258.0,45.3826,45.3912,45.3653,45.3826,80258.0
2020-02-05 13:35:00,52.69,52.7,52.68,52.7,61206.0,45.3826,45.3912,45.374,45.3912,61206.0
2020-02-05 13:40:00,52.7,52.73,52.68,52.73,137851.0,45.3912,45.417,45.374,45.417,137851.0
2020-02-05 13:45:00,52.73,52.75,52.73,52.75,75173.0,45.417,45.4342,45.417,45.4342,75173.0
2020-02-05 13:50:00,52.75,52.75,52.73,52.73,64880.0,45.4342,45.4342,45.417,45.417,64880.0
2020-02-05 13:55:00,52.73,52.77,52.73,52.75,129448.0,45.417,45.4515,45.417,45.4342,129448.0
2020-02-05 14:00:00,52.75,52.76,52.72,52.72,100813.0,45.4342,45.4429,45.4084,45.4084,100813.0
2020-02-05 14:05:00,52.72,52.73,52.67,52.69,88764.0,45.4084,45.417,45.3653,45.3826,88764.0
2020-02-05 14:10:00,52.68,52.68,52.67,52.68,79396.0,45.374,45.374,45.3653,45.374,79396.0
2020-02-05 14:15:00,52.67,52.71,52.67,52.7,118817.0,45.3653,45.3998,45.3653,45.3912,118817.0
2020-02-05 14:20:00,52.69,52.73,52.69,52.73,76881.0,45.3826,45.417,45.3826,45.417,76881.0
2020-02-05 14:25:00,52.73,52.74,52.7,52.73,76436.0,45.417,45.4256,45.3912,45.417,76436.0
2020-02-05 14:30:00,52.73,52.73,52.71,52.72,77032.0,45.417,45.417,45.3998,45.4084,77032.0
2020-02-05 14:35:00,52.72,52.75,52.71,52.74,77451.0,45.4084,45.4342,45.3998,45.4256,77451.0
2020-02-05 14:40:00,52.74,52.75,52.72,52.73,100686.0,45.4256,45.4342,45.4084,45.417,100686.0
2020-02-05 14:45:00,52.74,52.74,52.71,52.73,149937.0,45.4256,45.4256,45.3998,45.417,149937.0
2020-02-05 14:50:00,52.73,52.79,52.73,52.77,158497.0,45.417,45.4687,45.417,45.4515,158497.0
2020-02-05 14:55:00,52.78,52.8,52.77,52.78,228035.0,45.4601,45.4773,45.4515,45.4601,228035.0
2020-02-05 15:00:00,52.78,52.81,52.76,52.8,153871.0,45.4601,45.4859,45.4429,45.4773,153871.0
2020-02-05 15:05:00,52.8,52.8,52.78,52.79,100461.0,45.4773,45.4773,45.4601,45.4687,100461.0
2020-02-05 15:10:00,52.79,52.8,52.77,52.78,123945.0,45.4687,45.4773,45.4515,45.4601,123945.0
2020-02-05 15:15:00,52.78,52.79,52.77,52.79,91597.0,45.4601,45.4687,45.4515,45.4687,91597.0
2020-02-05 15:20:00,52.79,52.81,52.78,52.8,188461.0,45.4687,45.4859,45.4601,45.4773,188461.0
2020-02-05 15:25:00,52.8,52.81,52.75,52.78,96313.0,45.4773,45.4859,45.4342,45.4601,96313.0
2020-02-05 15:30:00,52.78,52.79,52.73,52.74,138660.0,45.4601,45.4687,45.417,45.4256,138660.0
2020-02-05 15:35:00,52.75,52.76,52.72,52.74,117374.0,45.4342,45.4429,45.4084,45.4256,117374.0
2020-02-05 15:40:00,52.74,52.77,52.73,52.77,262002.0,45.4256,45.4515,45.417,45.4515,262002.0
2020-02-05 15:45:00,52.77,52.78,52.73,52.77,137666.0,45.4515,45.4601,45.417,45.4515,137666.0
2020-02-05 15:50:00,52.77,52.77,52.71,52.73,584778.0,45.4515,45.4515,45.3998,45.417,584778.0
2020-02-05 15:55:00,52.72,52.73,52.7,52.73,590591.0,45.4084,45.417,45.3912,45.417,590591.0
2020-02-06 09:30:00,53.16,53.18,52.99,53.02,524302.0,45.7874,45.8046,45.641,45.6668,524302.0
2020-02-06 09:35:00,53.01,53.03,52.94,52.95,146057.0,45.6582,45.6754,45.5979,45.6065,146057.0
2020-02-06 09:40:00,52.96,52.96,52.85,52.9,449976.0,45.6151,45.6151,45.5204,45.5634,449976.0
2020-02-06 09:45:00,52.9,52.92,52.87,52.91,510232.0,45.5634,45.5807,45.5376,45.5721,510232.0
2020-02-06 09:50:00,52.91,52.97,52.89,52.96,133128.0,45.5721,45.6237,45.5548,45.6151,133128.0
2020-02-06 09:55:00,52.97,53.04,52.95,53.02,115031.0,45.6237,45.684,45.6065,45.6668,115031.0
2020-02-06 10:00:00,53.02,53.03,52.97,53.01,112886.0,45.6668,45.6754,45.6237,45.6582,112886.0
2020-02-06 10:05:00,53.02,53.03,52.97,52.98,181597.0,45.6668,45.6754,45.6237,45.6323,181597.0
2020-02-06 10:10:00,52.98,53.01,52.95,52.97,138700.0,45.6323,45.6582,45.6065,45.6237,138700.0
2020-02-06 10:15:00,52.97,52.97,52.84,52.85,227994.0,45.6237,45.6237,45.5118,45.5204,227994.0
2020-02-06 10:20:00,52.85,52.88,52.79,52.83,139506.0,45.5204,45.5462,45.4687,45.5032,139506.0
2020-02-06 10:25:00,52.84,52.88,52.83,52.83,329885.0,45.5118,45.5462,45.5032,45.5032,329885.0
2020-02-06 10:30:00,52.83,52.84,52.8,52.82,77072.0,45.5032,45.5118,45.4773,45.4945,77072.0
2020-02-06 10:35:00,52.82,52.87,52.81,52.87,73755.0,45.4945,45.5376,45.4859,45.5376,73755.0
2020-02-06 10:40:00,52.87,52.88,52.81,52.82,1228457.0,45.5376,45.5462,45.4859,45.4945,1228457.0
2020-02-06 10:45:00,52.82,52.88,52.81,52.87,116075.0,45.4945,45.5462,45.4859,45.5376,116075.0
2020-02-06 10:50:00,52.87,52.89,52.81,52.82,91633.0,45.5376,45.5548,45.4859,45.4945,91633.0
2020-02-06 10:55:00,52.81,52.9,52.81,52.88,361855.0,45.4859,45.5634,45.4859,45.5462,361855.0
2020-02-06 11:00:00,52.89,52.89,52.85,52.87,73900.0,45.5548,45.5548,45.5204,45.5376,73900.0
2020-02-06 11:05:00,52.87,52.9,52.86,52.89,59732.0,45.5376,45.5634,45.529,45.5548,59732.0
2020-02-06 11:10:00,52.89,52.94,52.89,52.92,84953.0,45.5548,45.5979,45.5548,45.5807,84953.0
2020-02-06 11:15:00,52.92,52.93,52.87,52.9,60983.0,45.5807,45.5893,45.5376,45.5634,60983.0
2020-02-06 11:20:00,52.89,52.91,52.89,52.91,52656.0,45.5548,45.5721,45.5548,45.5721,52656.0
2020-02-06 11:25:00,52.91,52.94,52.9,52.93,94709.0,45.5721,45.5979,45.5634,45.5893,94709.0
2020-02-06 11:30:00,52.94,52.99,52.92,52.98,266997.0,45.5979,45.641,45.5807,45.6323,266997.0
2020-02-06 11:35:00,52.97,52.99,52.95,52.97,157348.0,45.6237,45.641,45.6065,45.6237,157348.0
2020-02-06 11:40:00,52.97,52.99,52.93,52.94,60630.0,45.6237,45.641,45.5893,45.5979,60630.0
2020-02-06 11:45:00,52.93,52.94,52.92,52.94,75044.0,45.5893,45.5979,45.5807,45.5979,75044.0
2020-02-06 11:50:00,52.94,52.94,52.89,52.91,52643.0,45.5979,45.5979,45.5548,45.5721,52643.0
2020-02-06 11:55:00,52.91,52.95,52.9,52.94,132987.0,45.5721,45.6065,45.5634,45.5979,132987.0
2020-02-06 12:00:00,52.93,52.99,52.92,52.99,121126.0,45.5893,45.641,45.5807,45.641,121126.0
2020-02-06 12:05:00,52.98,53.02,52.98,53.02,100508.0,45.6323,45.6668,45.6323,45.6668,100508.0
2020-02-06 12:10:00,53.01,53.01,52.96,52.97,92049.0,45.6582,45.6582,45.6151,45.6237,92049.0
2020-02-06 12:15:00,52.97,53.01,52.96,53.0,56260.0,45.6237,45.6582,45.6151,45.6496,56260.0
2020-02-06 12:20:00,53.01,53.04,53.0,53.03,51321.0,45.6582,45.684,45.6496,45.6754,51321.0
2020-02-06 12:25:00,53.04,53.05,53.02,53.04,51051.0,45.684,45.6926,45.6668,45.684,51051.0
2020-02-06 12:30:00,53.04,53.04,53.01,53.03,42038.0,45.684,45.684,45.6582,45.6754,42038.0
2020-02-06 12:35:00,53.02,53.03,52.99,53.0,55898.0,45.6668,45.6754,45.641,45.6496,55898.0
2020-02-06 12:40:00,53.0,53.02,52.99,53.02,42574.0,45.6496,45.6668,45.641,45.6668,42574.0
2020-02-06 12:45:00,53.01,53.02,52.98,53.02,72908.0,45.6582,45.6668,45.6323,45.6668,72908.0
2020-02-06 12:50:00,53.01,53.04,53.0,53.02,72514.0,45.6582,45.684,45.6496,45.6668,72514.0
2020-02-06 12:55:00,53.02,53.04,53.0,53.02,37774.0,45.6668,45.684,45.6496,45.6668,37774.0
2020-02-06 13:00:00,53.03,53.03,53.01,53.03,31409.0,45.6754,45.6754,45.6582,45.6754,31409.0
2020-02-06 13:05:00,53.03,53.04,52.99,53.01,109172.0,45.6754,45.684,45.641,45.6582,109172.0
2020-02-06 13:10:00,53.0,53.01,52.98,52.98,103580.0,45.6496,45.6582,45.6323,45.6323,103580.0
2020-02-06 13:15:00,52.99,53.0,52.98,53.0,49044.0,45.641,45.6496,45.6323,45.6496,49044.0
2020-02-06 13:20:00,53.0,53.0,52.95,52.96,106177.0,45.6496,45.6496,45.6065,45.6151,106177.0
2020-02-06 13:25:00,52.96,52.97,52.94,52.94,52002.0,45.6151,45.6237,45.5979,45.5979,52002.0
2020-02-06 13:30:00,52.94,52.95,52.92,52.93,44470.0,45.5979,45.6065,45.5807,45.5893,44470.0
2020-02-06 13:35:00,52.92,52.93,52.89,52.89,51779.0,45.5807,45.5893,45.5548,45.5548,51779.0
2020-02-06 13:40:00,52.89,52.9,52.88,52.89,66203.0,45.5548,45.5634,45.5462,45.5548,66203.0
2020-02-06 13:45:00,52.89,52.91,52.88,52.9,66943.0,45.5548,45.5721,45.5462,45.5634,66943.0
2020-02-06 13:50:00,52.9,52.92,52.9,52.91,39502.0,45.5634,45.5807,45.5634,45.5721,39502.0
2020-02-06 13:55:00,52.91,52.94,52.91,52.93,52739.0,45.5721,45.5979,45.5721,45.5893,52739.0
2020-02-06 14:00:00,52.94,52.94,52.9,52.91,95211.0,45.5979,45.5979,45.5634,45.5721,95211.0
2020-02-06 14:05:00,52.91,52.93,52.9,52.91,97549.0,45.5721,45.5893,45.5634,45.5721,97549.0
2020-02-06 14:10:00,52.91,52.92,52.9,52.91,51932.0,45.5721,45.5807,45.5634,45.5721,51932.0
2020-02-06 14:15:00,52.91,52.92,52.88,52.89,103886.0,45.5721,45.5807,45.5462,45.5548,103886.0
2020-02-06 14:20:00,52.89,52.9,52.87,52.89,67252.0,45.5548,45.5634,45.5376,45.5548,67252.0
2020-02-06 14:25:00,52.89,52.9,52.87,52.89,93671.0,45.5548,45.5634,45.5376,45.5548,93671.0
2020-02-06 14:30:00,52.89,52.9,52.88,52.89,126789.0,45.5548,45.5634,45.5462,45.5548,126789.0
2020-02-06 14:35:00,52.89,52.9,52.85,52.87,316414.0,45.5548,45.5634,45.5204,45.5376,316414.0
2020-02-06 14:40:00,52.87,52.88,52.85,52.86,165607.0,45.5376,45.5462,45.5204,45.529,165607.0
2020-02-06 14:45:00,52.86,52.86,52.81,52.83,137882.0,45.529,45.529,45.4859,45.5032,137882.0
2020-02-06 14:50:00,52.83,52.84,52.81,52.81,58810.0,45.5032,45.5118,45.4859,45.4859,58810.0
2020-02-06 14:55:00,52.81,52.82,52.77,52.77,55894.0,45.4859,45.4945,45.4515,45.4515,55894.0
2020-02-06 15:00:00,52.77,52.79,52.76,52.79,123215.0,45.4515,45.4687,45.4429,45.4687,123215.0
2020-02-06 15:05:00,52.79,52.83,52.78,52.82,74757.0,45.4687,45.5032,45.4601,45.4945,74757.0
2020-02-06 15:10:00,52.83,52.83,52.79,52.8,68546.0,45.5032,45.5032,45.4687,45.4773,68546.0
2020-02-06 15:15:00,52.8,52.83,52.79,52.8,63956.0,45.4773,45.5032,45.4687,45.4773,63956.0
2020-02-06 15:20:00,52.8,52.81,52.78,52.79,58724.0,45.4773,45.4859,45.4601,45.4687,58724.0
2020-02-06 15:25:00,52.79,52.79,52.77,52.78,79912.0,45.4687,45.4687,45.4515,45.4601,79912.0
2020-02-06 15:30:00,52.78,52.81,52.74,52.79,265692.0,45.4601,45.4859,45.4256,45.4687,265692.0
2020-02-06 15:35:00,52.79,52.8,52.76,52.77,54684.0,45.4687,45.4773,45.4429,45.4515,54684.0
2020-02-06 15:40:00,52.78,52.79,52.76,52.76,86553.0,45.4601,45.4687,45.4429,45.4429,86553.0
2020-02-06 15:45:00,52.76,52.78,52.73,52.75,138671.0,45.4429,45.4601,45.417,45.4342,138671.0
2020-02-06 15:50:00,52.75,52.76,52.74,52.75,108144.0,45.4342,45.4429,45.4256,45.4342,108144.0
2020-02-06 15:55:00,52.75,52.77,52.73,52.74,585073.0,45.4342,45.4515,45.417,45.4256,585073.0
2020-02-07 09:30:00,52.21,52.22,52.0,52.0,1027134.0,44.9691,44.9778,44.7883,44.7883,1027134.0
2020-02-07 09:35:00,52.0,52.13,51.99,52.07,427158.0,44.7883,44.9002,44.7796,44.8486,427158.0
2020-02-07 09:40:00,52.06,52.1,52.02,52.05,188930.0,44.8399,44.8744,44.8055,44.8313,188930.0
2020-02-07 09:45:00,52.03,52.07,51.98,52.05,196626.0,44.8141,44.8486,44.771,44.8313,196626.0
2020-02-07 09:50:00,52.04,52.11,52.04,52.11,72315.0,44.8227,44.883,44.8227,44.883,72315.0
2020-02-07 09:55:00,52.11,52.12,52.06,52.08,166837.0,44.883,44.8916,44.8399,44.8572,166837.0
2020-02-07 10:00:00,52.08,52.08,51.99,52.0,158237.0,44.8572,44.8572,44.7796,44.7883,158237.0
2020-02-07 10:05:00,52.01,52.07,51.98,52.02,129169.0,44.7969,44.8486,44.771,44.8055,129169.0
2020-02-07 10:10:00,52.01,52.08,52.01,52.05,79233.0,44.7969,44.8572,44.7969,44.8313,79233.0
2020-02-07 10:15:00,52.04,52.07,52.01,52.05,39541.0,44.8227,44.8486,44.7969,44.8313,39541.0
2020-02-07 10:20:00,52.05,52.1,52.04,52.09,63470.0,44.8313,44.8744,44.8227,44.8658,63470.0
2020-02-07 10:25:00,52.08,52.11,52.06,52.1,46753.0,44.8572,44.883,44.8399,44.8744,46753.0
2020-02-07 10:30:00,52.1,52.14,52.09,52.1,47379.0,44.8744,44.9088,44.8658,44.8744,47379.0
2020-02-07 10:35:00,52.1,52.15,52.1,52.13,118594.0,44.8744,44.9175,44.8744,44.9002,118594.0
2020-02-07 10:40:00,52.12,52.19,52.11,52.19,75288.0,44.8916,44.9519,44.883,44.9519,75288.0
2020-02-07 10:45:00,52.2,52.2,52.14,52.19,61077.0,44.9605,44.9605,44.9088,44.9519,61077.0
2020-02-07 10:50:00,52.19,52.19,52.17,52.18,45909.0,44.9519,44.9519,44.9347,44.9433,45909.0
2020-02-07 10:55:00,52.18,52.23,52.17,52.18,69041.0,44.9433,44.9864,44.9347,44.9433,69041.0
2020-02-07 11:00:00,52.18,52.18,52.13,52.16,238108.0,44.9433,44.9433,44.9002,44.9261,238108.0
2020-02-07 11:05:00,52.16,52.2,52.15,52.16,51755.0,44.9261,44.9605,44.9175,44.9261,51755.0
2020-02-07 11:10:00,52.16,52.18,52.12,52.17,57220.0,44.9261,44.9433,44.8916,44.9347,57220.0
2020-02-07 11:15:00,52.16,52.18,52.13,52.15,66783.0,44.9261,44.9433,44.9002,44.9175,66783.0
2020-02-07 11:20:00,52.15,52.2,52.15,52.2,43010.0,44.9175,44.9605,44.9175,44.9605,43010.0
2020-02-07 11:25:00,52.2,52.2,52.17,52.17,46583.0,44.9605,44.9605,44.9347,44.9347,46583.0
2020-02-07 11:30:00,52.17,52.23,52.16,52.16,132694.0,44.9347,44.9864,44.9261,44.9261,132694.0
2020-02-07 11:35:00,52.16,52.19,52.15,52.16,238329.0,44.9261,44.9519,44.9175,44.9261,238329.0
2020-02-07 11:40:00,52.16,52.17,52.14,52.14,20683.0,44.9261,44.9347,44.9088,44.9088,20683.0
2020-02-07 11:45:00,52.14,52.15,52.11,52.12,29551.0,44.9088,44.9175,44.883,44.8916,29551.0
2020-02-07 11:50:00,52.12,52.15,52.12,52.15,38097.0,44.8916,44.9175,44.8916,44.9175,38097.0
2020-02-07 11:55:00,52.14,52.15,52.13,52.15,74795.0,44.9088,44.9175,44.9002,44.9175,74795.0
2020-02-07 12:00:00,52.15,52.16,52.12,52.14,45619.0,44.9175,44.9261,44.8916,44.9088,45619.0
2020-02-07 12:05:00,52.14,52.16,52.12,52.13,140363.0,44.9088,44.9261,44.8916,44.9002,140363.0
2020-02-07 12:10:00,52.12,52.14,52.11,52.13,35098.0,44.8916,44.9088,44.883,44.9002,35098.0
2020-02-07 12:15:00,52.14,52.14,52.11,52.12,35770.0,44.9088,44.9088,44.883,44.8916,35770.0
2020-02-07 12:20:00,52.12,52.15,52.11,52.13,49371.0,44.8916,44.9175,44.883,44.9002,49371.0
2020-02-07 12:25:00,52.13,52.14,52.11,52.12,84734.0,44.9002,44.9088,44.883,44.8916,84734.0
2020-02-07 12:30:00,52.11,52.11,52.08,52.09,110077.0,44.883,44.883,44.8572,44.8658,110077.0
2020-02-07 12:35:00,52.09,52.1,52.08,52.1,47969.0,44.8658,44.8744,44.8572,44.8744,47969.0
2020-02-07 12:40:00,52.1,52.1,52.07,52.08,51487.0,44.8744,44.8744,44.8486,44.8572,51487.0
2020-02-07 12:45:00,52.07,52.09,52.07,52.08,86213.0,44.8486,44.8658,44.8486,44.8572,86213.0
2020-02-07 12:50:00,52.08,52.08,52.06,52.07,16997.0,44.8572,44.8572,44.8399,44.8486,16997.0
2020-02-07 12:55:00,52.07,52.1,52.06,52.09,72134.0,44.8486,44.8744,44.8399,44.8658,72134.0
2020-02-07 13:00:00,52.08,52.09,52.06,52.08,79088.0,44.8572,44.8658,44.8399,44.8572,79088.0
2020-02-07 13:05:00,52.08,52.08,52.05,52.05,136568.0,44.8572,44.8572,44.8313,44.8313,136568.0
2020-02-07 13:10:00,52.06,52.07,52.04,52.05,82607.0,44.8399,44.8486,44.8227,44.8313,82607.0
2020-02-07 13:15:00,52.05,52.06,52.03,52.05,56109.0,44.8313,44.8399,44.8141,44.8313,56109.0
2020-02-07 13:20:00,52.04,52.05,52.03,52.04,19681.0,44.8227,44.8313,44.8141,44.8227,19681.0
2020-02-07 13:25:00,52.04,52.07,52.03,52.07,22216.0,44.8227,44.8486,44.8141,44.8486,22216.0
2020-02-07 13:30:00,52.07,52.08,51.97,51.98,359744.0,44.8486,44.8572,44.7624,44.771,359744.0
2020-02-07 13:35:00,51.99,52.1,51.99,52.0,438377.0,44.7796,44.8744,44.7796,44.7883,438377.0
2020-02-07 13:40:00,52.0,52.02,51.98,51.99,107614.0,44.7883,44.8055,44.771,44.7796,107614.0
2020-02-07 13:45:00,52.0,52.0,51.96,51.97,35787.0,44.7883,44.7883,44.7538,44.7624,35787.0
2020-02-07 13:50:00,51.97,52.0,51.96,52.0,60820.0,44.7624,44.7883,44.7538,44.7883,60820.0
2020-02-07 13:55:00,52.01,52.01,51.95,51.96,109926.0,44.7969,44.7969,44.7452,44.7538,109926.0
2020-02-07 14:00:00,51.96,51.99,51.94,51.94,132736.0,44.7538,44.7796,44.7366,44.7366,132736.0
2020-02-07 14:05:00,51.94,51.97,51.92,51.93,86424.0,44.7366,44.7624,44.7194,44.728,86424.0
2020-02-07 14:10:00,51.93,51.94,51.89,51.91,102440.0,44.728,44.7366,44.6935,44.7107,102440.0
2020-02-07 14:15:00,51.91,51.94,51.9,51.92,112200.0,44.7107,44.7366,44.7021,44.7194,112200.0
2020-02-07 14:20:00,51.92,51.93,51.89,51.9,105759.0,44.7194,44.728,44.6935,44.7021,105759.0
2020-02-07 14:25:00,51.89,51.94,51.89,51.93,77263.0,44.6935,44.7366,44.6935,44.728,77263.0
2020-02-07 14:30:00,51.94,51.97,51.94,51.95,84525.0,44.7366,44.7624,44.7366,44.7452,84525.0
2020-02-07 14:35:00,51.95,51.98,51.94,51.94,45528.0,44.7452,44.771,44.7366,44.7366,45528.0
2020-02-07 14:40:00,51.94,51.99,51.92,51.98,163817.0,44.7366,44.7796,44.7194,44.771,163817.0
2020-02-07 14:45:00,51.98,51.98,51.94,51.94,127447.0,44.771,44.771,44.7366,44.7366,127447.0
2020-02-07 14:50:00,51.94,51.96,51.91,51.95,51373.0,44.7366,44.7538,44.7107,44.7452,51373.0
2020-02-07 14:55:00,51.96,51.97,51.93,51.96,61105.0,44.7538,44.7624,44.728,44.7538,61105.0
2020-02-07 15:00:00,51.96,51.99,51.94,51.95,104613.0,44.7538,44.7796,44.7366,44.7452,104613.0
2020-02-07 15:05:00,51.95,51.96,51.93,51.94,73895.0,44.7452,44.7538,44.728,44.7366,73895.0
2020-02-07 15:10:00,51.94,51.96,51.92,51.95,78638.0,44.7366,44.7538,44.7194,44.7452,78638.0
2020-02-07 15:15:00,51.95,51.97,51.94,51.95,42735.0,44.7452,44.7624,44.7366,44.7452,42735.0
2020-02-07 15:20:00,51.95,51.95,51.92,51.95,108790.0,44.7452,44.7452,44.7194,44.7452,108790.0
2020-02-07 15:25:00,51.95,51.97,51.93,51.97,86670.0,44.7452,44.7624,44.728,44.7624,86670.0
2020-02-07 15:30:00,51.97,52.01,51.97,52.0,154872.0,44.7624,44.7969,44.7624,44.7883,154872.0
2020-02-07 15:35:00,52.01,52.01,51.97,51.98,98232.0,44.7969,44.7969,44.7624,44.771,98232.0
2020-02-07 15:40:00,51.98,52.01,51.97,52.01,218265.0,44.771,44.7969,44.7624,44.7969,218265.0
2020-02-07 15:45:00,52.01,52.03,52.0,52.01,216755.0,44.7969,44.8141,44.7883,44.7969,216755.0
2020-02-07 15:50:00,52.01,52.03,51.94,51.96,278503.0,44.7969,44.8141,44.7366,44.7538,278503.0
2020-02-07 15:55:00,51.96,52.01,51.95,52.01,550513.0,44.7538,44.7969,44.7452,44.7969,550513.0
2020-02-10 09:30:00,52.04,52.17,52.03,52.16,236335.0,44.8227,44.9347,44.8141,44.9261,236335.0
2020-02-10 09:35:00,52.16,52.22,52.14,52.17,62678.0,44.9261,44.9778,44.9088,44.9347,62678.0
2020-02-10 09:40:00,52.17,52.2,52.16,52.2,53220.0,44.9347,44.9605,44.9261,44.9605,53220.0
2020-02-10 09:45:00,52.2,52.2,52.09,52.1,639484.0,44.9605,44.9605,44.8658,44.8744,639484.0
2020-02-10 09:50:00,52.1,52.12,52.06,52.12,218094.0,44.8744,44.8916,44.8399,44.8916,218094.0
2020-02-10 09:55:00,52.12,52.14,52.1,52.12,980367.0,44.8916,44.9088,44.8744,44.8916,980367.0
2020-02-10 10:00:00,52.13,52.15,52.12,52.13,154975.0,44.9002,44.9175,44.8916,44.9002,154975.0
2020-02-10 10:05:00,52.13,52.17,52.12,52.16,52069.0,44.9002,44.9347,44.8916,44.9261,52069.0
2020-02-10 10:10:00,52.16,52.16,52.11,52.12,191068.0,44.9261,44.9261,44.883,44.8916,191068.0
2020-02-10 10:15:00,52.12,52.21,52.11,52.2,164787.0,44.8916,44.9691,44.883,44.9605,164787.0
2020-02-10 10:20:00,52.2,52.22,52.18,52.21,154854.0,44.9605,44.9778,44.9433,44.9691,154854.0
2020-02-10 10:25:00,52.2,52.21,52.17,52.2,165581.0,44.9605,44.9691,44.9347,44.9605,165581.0
2020-02-10 10:30:00,52.2,52.21,52.17,52.2,193511.0,44.9605,44.9691,44.9347,44.9605,193511.0
2020-02-10 10:35:00,52.2,52.22,52.18,52.22,190733.0,44.9605,44.9778,44.9433,44.9778,190733.0
2020-02-10 10:40:00,52.21,52.21,52.18,52.19,100226.0,44.9691,44.9691,44.9433,44.9519,100226.0
2020-02-10 10:45:00,52.19,52.21,52.17,52.2,112709.0,44.9519,44.9691,44.9347,44.9605,112709.0
2020-02-10 10:50:00,52.2,52.21,52.17,52.19,50669.0,44.9605,44.9691,44.9347,44.9519,50669.0
2020-02-10 10:55:00,52.19,52.2,52.16,52.18,45033.0,44.9519,44.9605,44.9261,44.9433,45033.0
2020-02-10 11:00:00,52.2,52.2,52.18,52.19,69769.0,44.9605,44.9605,44.9433,44.9519,69769.0
2020-02-10 11:05:00,52.2,52.21,52.17,52.18,69997.0,44.9605,44.9691,44.9347,44.9433,69997.0
2020-02-10 11:10:00,52.18,52.18,52.15,52.16,90146.0,44.9433,44.9433,44.9175,44.9261,90146.0
2020-02-10 11:15:00,52.16,52.18,52.14,52.15,42630.0,44.9261,44.9433,44.9088,44.9175,42630.0
2020-02-10 11:20:00,52.16,52.18,52.15,52.17,60654.0,44.9261,44.9433,44.9175,44.9347,60654.0
2020-02-10 11:25:00,52.18,52.2,52.17,52.19,34907.0,44.9433,44.9605,44.9347,44.9519,34907.0
2020-02-10 11:30:00,52.19,52.22,52.19,52.21,92848.0,44.9519,44.9778,44.9519,44.9691,92848.0
2020-02-10 11:35:00,52.21,52.25,52.2,52.23,210308.0,44.9691,45.0036,44.9605,44.9864,210308.0
2020-02-10 11:40:00,52.23,52.26,52.22,52.25,123904.0,44.9864,45.0122,44.9778,45.0036,123904.0
2020-02-10 11:45:00,52.25,52.29,52.25,52.27,63548.0,45.0036,45.038,45.0036,45.0208,63548.0
2020-02-10 11:50:00,52.27,52.27,52.22,52.23,267153.0,45.0208,45.0208,44.9778,44.9864,267153.0
2020-02-10 11:55:00,52.23,52.23,52.2,52.23,111924.0,44.9864,44.9864,44.9605,44.9864,111924.0
2020-02-10 12:00:00,52.23,52.23,52.18,52.18,126250.0,44.9864,44.9864,44.9433,44.9433,126250.0
2020-02-10 12:05:00,52.19,52.2,52.17,52.2,28873.0,44.9519,44.9605,44.9347,44.9605,28873.0
2020-02-10 12:10:00,52.2,52.21,52.19,52.2,47939.0,44.9605,44.9691,44.9519,44.9605,47939.0
2020-02-10 12:15:00,52.2,52.2,52.16,52.18,69583.0,44.9605,44.9605,44.9261,44.9433,69583.0
2020-02-10 12:20:00,52.18,52.18,52.16,52.17,15823.0,44.9433,44.9433,44.9261,44.9347,15823.0
2020-02-10 12:25:00,52.16,52.19,52.15,52.17,60780.0,44.9261,44.9519,44.9175,44.9347,60780.0
2020-02-10 12:30:00,52.17,52.18,52.15,52.15,52098.0,44.9347,44.9433,44.9175,44.9175,52098.0
2020-02-10 12:35:00,52.14,52.16,52.12,52.16,87341.0,44.9088,44.9261,44.8916,44.9261,87341.0
2020-02-10 12:40:00,52.16,52.17,52.15,52.16,39081.0,44.9261,44.9347,44.9175,44.9261,39081.0
2020-02-10 12:45:00,52.16,52.17,52.13,52.15,88933.0,44.9261,44.9347,44.9002,44.9175,88933.0
2020-02-10 12:50:00,52.14,52.16,52.12,52.14,91562.0,44.9088,44.9261,44.8916,44.9088,91562.0
2020-02-10 12:55:00,52.15,52.16,52.14,52.14,16078.0,44.9175,44.9261,44.9088,44.9088,16078.0
2020-02-10 13:00:00,52.14,52.15,52.13,52.15,18480.0,44.9088,44.9175,44.9002,44.9175,18480.0
2020-02-10 13:05:00,52.15,52.16,52.13,52.15,79784.0,44.9175,44.9261,44.9002,44.9175,79784.0
2020-02-10 13:10:00,52.16,52.17,52.15,52.15,18337.0,44.9261,44.9347,44.9175,44.9175,18337.0
2020-02-10 13:15:00,52.15,52.16,52.14,52.15,185676.0,44.9175,44.9261,44.9088,44.9175,185676.0
2020-02-10 13:20:00,52.15,52.16,52.14,52.15,32693.0,44.9175,44.9261,44.9088,44.9175,32693.0
2020-02-10 13:25:00,52.15,52.16,52.13,52.14,50897.0,44.9175,44.9261,44.9002,44.9088,50897.0
2020-02-10 13:30:00,52.14,52.16,52.14,52.16,30356.0,44.9088,44.9261,44.9088,44.9261,30356.0
2020-02-10 13:35:00,52.16,52.16,52.14,52.16,57099.0,44.9261,44.9261,44.9088,44.9261,57099.0
2020-02-10 13:40:00,52.15,52.16,52.15,52.16,6435.0,44.9175,44.9261,44.9175,44.9261,6435.0
2020-02-10 13:45:00,52.16,52.17,52.14,52.16,48643.0,44.9261,44.9347,44.9088,44.9261,48643.0
2020-02-10 13:50:00,52.16,52.17,52.15,52.16,45677.0,44.9261,44.9347,44.9175,44.9261,45677.0
2020-02-10 13:55:00,52.15,52.16,52.14,52.14,43168.0,44.9175,44.9261,44.9088,44.9088,43168.0
2020-02-10 14:00:00,52.14,52.15,52.11,52.12,61404.0,44.9088,44.9175,44.883,44.8916,61404.0
2020-02-10 14:05:00,52.13,52.14,52.11,52.13,113530.0,44.9002,44.9088,44.883,44.9002,113530.0
2020-02-10 14:10:00,52.13,52.15,52.12,52.13,61733.0,44.9002,44.9175,44.8916,44.9002,61733.0
2020-02-10 14:15:00,52.14,52.17,52.14,52.16,12830.0,44.9088,44.9347,44.9088,44.9261,12830.0
2020-02-10 14:20:00,52.16,52.18,52.16,52.18,76350.0,44.9261,44.9433,44.9261,44.9433,76350.0
2020-02-10 14:25:00,52.18,52.18,52.17,52.18,21210.0,44.9433,44.9433,44.9347,44.9433,21210.0
2020-02-10 14:30:00,52.18,52.2,52.17,52.2,56134.0,44.9433,44.9605,44.9347,44.9605,56134.0
2020-02-10 14:35:00,52.2,52.2,52.17,52.18,90873.0,44.9605,44.9605,44.9347,44.9433,90873.0
2020-02-10 14:40:00,52.17,52.19,52.17,52.19,62691.0,44.9347,44.9519,44.9347,44.9519,62691.0
2020-02-10 14:45:00,52.19,52.21,52.18,52.19,110370.0,44.9519,44.9691,44.9433,44.9519,110370.0
2020-02-10 14:50:00,52.2,52.21,52.19,52.21,43062.0,44.9605,44.9691,44.9519,44.9691,43062.0
2020-02-10 14:55:00,52.21,52.24,52.2,52.24,33851.0,44.9691,44.995,44.9605,44.995,33851.0
2020-02-10 15:00:00,52.23,52.24,52.22,52.24,57248.0,44.9864,44.995,44.9778,44.995,57248.0
2020-02-10 15:05:00,52.23,52.27,52.22,52.26,134569.0,44.9864,45.0208,44.9778,45.0122,134569.0
2020-02-10 15:10:00,52.26,52.27,52.25,52.25,98128.0,45.0122,45.0208,45.0036,45.0036,98128.0
2020-02-10 15:15:00,52.26,52.26,52.25,52.25,63340.0,45.0122,45.0122,45.0036,45.0036,63340.0
2020-02-10 15:20:00,52.25,52.27,52.24,52.27,95240.0,45.0036,45.0208,44.995,45.0208,95240.0
2020-02-10 15:25:00,52.27,52.28,52.26,52.27,45924.0,45.0208,45.0294,45.0122,45.0208,45924.0
2020-02-10 15:30:00,52.27,52.28,52.24,52.27,59366.0,45.0208,45.0294,44.995,45.0208,59366.0
2020-02-10 15:35:00,52.27,52.29,52.26,52.28,179459.0,45.0208,45.038,45.0122,45.0294,179459.0
2020-02-10 15:40:00,52.28,52.28,52.27,52.28,246988.0,45.0294,45.0294,45.0208,45.0294,246988.0
2020-02-10 15:45:00,52.27,52.29,52.25,52.28,205910.0,45.0208,45.038,45.0036,45.0294,205910.0
2020-02-10 15:50:00,52.28,52.3,52.26,52.29,170818.0,45.0294,45.0467,45.0122,45.038,170818.0
2020-02-10 15:55:00,52.29,52.31,52.27,52.29,202292.0,45.038,45.0553,45.0208,45.038,202292.0
2020-02-11 09:30:00,52.89,52.98,52.87,52.9,927588.0,45.5548,45.6323,45.5376,45.5634,927588.0
2020-02-11 09:35:00,52.89,52.91,52.85,52.88,440896.0,45.5548,45.5721,45.5204,45.5462,440896.0
2020-02-11 09:40:00,52.88,52.95,52.86,52.94,201664.0,45.5462,45.6065,45.529,45.5979,201664.0
2020-02-11 09:45:00,52.95,52.97,52.94,52.97,223221.0,45.6065,45.6237,45.5979,45.6237,223221.0
2020-02-11 09:50:00,52.98,53.01,52.96,53.0,107491.0,45.6323,45.6582,45.6151,45.6496,107491.0
2020-02-11 09:55:00,53.0,53.05,53.0,53.02,378792.0,45.6496,45.6926,45.6496,45.6668,378792.0
2020-02-11 10:00:00,53.03,53.18,53.03,53.16,742206.0,45.6754,45.8046,45.6754,45.7874,742206.0
2020-02-11 10:05:00,53.17,53.2,53.17,53.2,327416.0,45.796,45.8218,45.796,45.8218,327416.0
2020-02-11 10:10:00,53.21,53.22,53.17,53.2,67423.0,45.8305,45.8391,45.796,45.8218,67423.0
2020-02-11 10:15:00,53.2,53.2,53.13,53.14,52300.0,45.8218,45.8218,45.7615,45.7702,52300.0
2020-02-11 10:20:00,53.14,53.16,53.13,53.13,47527.0,45.7702,45.7874,45.7615,45.7615,47527.0
2020-02-11 10:25:00,53.13,53.15,53.12,53.15,70320.0,45.7615,45.7788,45.7529,45.7788,70320.0
2020-02-11 10:30:00,53.15,53.18,53.14,53.18,217607.0,45.7788,45.8046,45.7702,45.8046,217607.0
2020-02-11 10:35:00,53.18,53.18,53.14,53.15,568482.0,45.8046,45.8046,45.7702,45.7788,568482.0
2020-02-11 10:40:00,53.14,53.18,53.14,53.16,76842.0,45.7702,45.8046,45.7702,45.7874,76842.0
2020-02-11 10:45:00,53.16,53.17,53.1,53.15,153128.0,45.7874,45.796,45.7357,45.7788,153128.0
2020-02-11 10:50:00,53.14,53.16,53.13,53.14,443406.0,45.7702,45.7874,45.7615,45.7702,443406.0
2020-02-11 10:55:00,53.14,53.15,53.12,53.14,136760.0,45.7702,45.7788,45.7529,45.7702,136760.0
2020-02-11 11:00:00,53.14,53.14,53.11,53.12,74451.0,45.7702,45.7702,45.7443,45.7529,74451.0
2020-02-11 11:05:00,53.12,53.14,53.11,53.12,29285.0,45.7529,45.7702,45.7443,45.7529,29285.0
2020-02-11 11:10:00,53.12,53.14,53.11,53.13,55015.0,45.7529,45.7702,45.7443,45.7615,55015.0
2020-02-11 11:15:00,53.12,53.13,53.09,53.11,96357.0,45.7529,45.7615,45.7271,45.7443,96357.0
2020-02-11 11:20:00,53.12,53.12,53.06,53.07,92504.0,45.7529,45.7529,45.7013,45.7099,92504.0
2020-02-11 11:25:00,53.08,53.1,53.05,53.1,142373.0,45.7185,45.7357,45.6926,45.7357,142373.0
2020-02-11 11:30:00,53.1,53.1,53.02,53.04,123086.0,45.7357,45.7357,45.6668,45.684,123086.0
2020-02-11 11:35:00,53.03,53.05,52.98,53.0,44652.0,45.6754,45.6926,45.6323,45.6496,44652.0
2020-02-11 11:40:00,53.0,53.02,52.96,53.02,135162.0,45.6496,45.6668,45.6151,45.6668,135162.0
2020-02-11 11:45:00,53.01,53.04,52.99,53.04,66322.0,45.6582,45.684,45.641,45.684,66322.0
2020-02-11 11:50:00,53.03,53.04,53.01,53.03,92747.0,45.6754,45.684,45.6582,45.6754,92747.0
2020-02-11 11:55:00,53.02,53.03,52.98,53.0,97402.0,45.6668,45.6754,45.6323,45.6496,97402.0
2020-02-11 12:00:00,53.0,53.04,52.98,53.02,65793.0,45.6496,45.684,45.6323,45.6668,65793.0
2020-02-11 12:05:00,53.03,53.05,53.01,53.03,30314.0,45.6754,45.6926,45.6582,45.6754,30314.0
2020-02-11 12:10:00,53.02,53.05,53.01,53.04,20554.0,45.6668,45.6926,45.6582,45.684,20554.0
2020-02-11 12:15:00,53.03,53.08,53.03,53.08,122943.0,45.6754,45.7185,45.6754,45.7185,122943.0
2020-02-11 12:20:00,53.08,53.08,53.06,53.07,17686.0,45.7185,45.7185,45.7013,45.7099,17686.0
2020-02-11 12:25:00,53.07,53.08,53.06,53.08,48962.0,45.7099,45.7185,45.7013,45.7185,48962.0
2020-02-11 12:30:00,53.07,53.09,53.05,53.09,163618.0,45.7099,45.7271,45.6926,45.7271,163618.0
2020-02-11 12:35:00,53.08,53.1,53.07,53.1,24133.0,45.7185,45.7357,45.7099,45.7357,24133.0
2020-02-11 12:40:00,53.1,53.11,53.08,53.09,20108.0,45.7357,45.7443,45.7185,45.7271,20108.0
2020-02-11 12:45:00,53.09,53.09,53.06,53.08,53669.0,45.7271,45.7271,45.7013,45.7185,53669.0
2020-02-11 12:50:00,53.08,53.1,53.07,53.1,43852.0,45.7185,45.7357,45.7099,45.7357,43852.0
2020-02-11 12:55:00,53.1,53.12,53.09,53.11,258369.0,45.7357,45.7529,45.7271,45.7443,258369.0
2020-02-11 13:00:00,53.11,53.12,53.1,53.12,25731.0,45.7443,45.7529,45.7357,45.7529,25731.0
2020-02-11 13:05:00,53.12,53.12,53.1,53.11,46824.0,45.7529,45.7529,45.7357,45.7443,46824.0
2020-02-11 13:10:00,53.11,53.12,53.09,53.11,32552.0,45.7443,45.7529,45.7271,45.7443,32552.0
2020-02-11 13:15:00,53.11,53.12,53.09,53.1,26099.0,45.7443,45.7529,45.7271,45.7357,26099.0
2020-02-11 13:20:00,53.1,53.11,53.07,53.1,47630.0,45.7357,45.7443,45.7099,45.7357,47630.0
2020-02-11 13:25:00,53.1,53.12,53.09,53.1,24476.0,45.7357,45.7529,45.7271,45.7357,24476.0
2020-02-11 13:30:00,53.1,53.11,53.09,53.09,32953.0,45.7357,45.7443,45.7271,45.7271,32953.0
2020-02-11 13:35:00,53.1,53.11,53.09,53.09,75723.0,45.7357,45.7443,45.7271,45.7271,75723.0
2020-02-11 13:40:00,53.1,53.1,53.09,53.1,20869.0,45.7357,45.7357,45.7271,45.7357,20869.0
2020-02-11 13:45:00,53.1,53.11,53.09,53.11,713123.0,45.7357,45.7443,45.7271,45.7443,713123.0
2020-02-11 13:50:00,53.1,53.1,53.04,53.05,111444.0,45.7357,45.7357,45.684,45.6926,111444.0
2020-02-11 13:55:00,53.05,53.08,53.04,53.07,187935.0,45.6926,45.7185,45.684,45.7099,187935.0
2020-02-11 14:00:00,53.07,53.08,52.99,53.02,159137.0,45.7099,45.7185,45.641,45.6668,159137.0
2020-02-11 14:05:00,53.02,53.02,52.97,52.99,139744.0,45.6668,45.6668,45.6237,45.641,139744.0
2020-02-11 14:10:00,52.99,53.01,52.97,53.0,114485.0,45.641,45.6582,45.6237,45.6496,114485.0
2020-02-11 14:15:00,53.0,53.03,52.99,53.0,51443.0,45.6496,45.6754,45.641,45.6496,51443.0
2020-02-11 14:20:00,53.01,53.02,52.9,52.94,423719.0,45.6582,45.6668,45.5634,45.5979,423719.0
2020-02-11 14:25:00,52.93,52.97,52.93,52.97,102782.0,45.5893,45.6237,45.5893,45.6237,102782.0
2020-02-11 14:30:00,52.97,52.98,52.94,52.96,68882.0,45.6237,45.6323,45.5979,45.6151,68882.0
2020-02-11 14:35:00,52.97,53.0,52.96,52.98,59305.0,45.6237,45.6496,45.6151,45.6323,59305.0
2020-02-11 14:40:00,52.98,53.01,52.97,53.0,49777.0,45.6323,45.6582,45.6237,45.6496,49777.0
2020-02-11 14:45:00,53.0,53.01,52.98,53.01,102472.0,45.6496,45.6582,45.6323,45.6582,102472.0
2020-02-11 14:50:00,53.0,53.01,52.98,52.99,224874.0,45.6496,45.6582,45.6323,45.641,224874.0
2020-02-11 14:55:00,52.99,53.0,52.96,52.96,116085.0,45.641,45.6496,45.6151,45.6151,116085.0
2020-02-11 15:00:00,52.96,52.98,52.93,52.93,66493.0,45.6151,45.6323,45.5893,45.5893,66493.0
2020-02-11 15:05:00,52.93,52.96,52.9,52.9,55536.0,45.5893,45.6151,45.5634,45.5634,55536.0
2020-02-11 15:10:00,52.91,52.91,52.89,52.89,159296.0,45.5721,45.5721,45.5548,45.5548,159296.0
2020-02-11 15:15:00,52.89,52.91,52.85,52.87,149958.0,45.5548,45.5721,45.5204,45.5376,149958.0
2020-02-11 15:20:00,52.87,52.91,52.87,52.91,59766.0,45.5376,45.5721,45.5376,45.5721,59766.0
2020-02-11 15:25:00,52.9,52.93,52.88,52.93,32975.0,45.5634,45.5893,45.5462,45.5893,32975.0
2020-02-11 15:30:00,52.93,52.93,52.88,52.9,119584.0,45.5893,45.5893,45.5462,45.5634,119584.0
2020-02-11 15:35:00,52.9,52.93,52.9,52.92,48356.0,45.5634,45.5893,45.5634,45.5807,48356.0
2020-02-11 15:40:00,52.92,52.95,52.91,52.92,68383.0,45.5807,45.6065,45.5721,45.5807,68383.0
2020-02-11 15:45:00,52.93,52.94,52.9,52.91,87481.0,45.5893,45.5979,45.5634,45.5721,87481.0
2020-02-11 15:50:00,52.91,52.97,52.89,52.95,291254.0,45.5721,45.6237,45.5548,45.6065,291254.0
2020-02-11 15:55:00,52.95,52.98,52.9,52.97,680642.0,45.6065,45.6323,45.5634,45.6237,680642.0
2020-02-12 09:30:00,53.45,53.5,53.43,53.48,419395.0,46.0372,46.0802,46.0199,46.063,419395.0
2020-02-12 09:35:00,53.49,53.49,53.41,53.44,119691.0,46.0716,46.0716,46.0027,46.0286,119691.0
2020-02-12 09:40:00,53.43,53.45,53.38,53.4,319151.0,46.0199,46.0372,45.9769,45.9941,319151.0
2020-02-12 09:45:00,53.39,53.42,53.38,53.38,126289.0,45.9855,46.0113,45.9769,45.9769,126289.0
2020-02-12 09:50:00,53.39,53.39,53.33,53.36,108128.0,45.9855,45.9855,45.9338,45.9596,108128.0
2020-02-12 09:55:00,53.36,53.44,53.36,53.44,137478.0,45.9596,46.0286,45.9596,46.0286,137478.0
2020-02-12 10:00:00,53.44,53.46,53.35,53.36,52386.0,46.0286,46.0458,45.951,45.9596,52386.0
2020-02-12 10:05:00,53.36,53.42,53.35,53.41,95997.0,45.9596,46.0113,45.951,46.0027,95997.0
2020-02-12 10:10:00,53.41,53.45,53.4,53.44,72658.0,46.0027,46.0372,45.9941,46.0286,72658.0
2020-02-12 10:15:00,53.43,53.46,53.42,53.46,67498.0,46.0199,46.0458,46.0113,46.0458,67498.0
2020-02-12 10:20:00,53.46,53.48,53.44,53.47,78648.0,46.0458,46.063,46.0286,46.0544,78648.0
2020-02-12 10:25:00,53.47,53.49,53.44,53.48,111688.0,46.0544,46.0716,46.0286,46.063,111688.0
2020-02-12 10:30:00,53.48,53.51,53.46,53.46,155912.0,46.063,46.0888,46.0458,46.0458,155912.0
2020-02-12 10:35:00,53.46,53.5,53.45,53.5,117241.0,46.0458,46.0802,46.0372,46.0802,117241.0
2020-02-12 10:40:00,53.5,53.51,53.47,53.48,177164.0,46.0802,46.0888,46.0544,46.063,177164.0
2020-02-12 10:45:00,53.48,53.51,53.47,53.51,88705.0,46.063,46.0888,46.0544,46.0888,88705.0
2020-02-12 10:50:00,53.51,53.54,53.5,53.54,32620.0,46.0888,46.1147,46.0802,46.1147,32620.0
2020-02-12 10:55:00,53.53,53.55,53.48,53.5,53160.0,46.1061,46.1233,46.063,46.0802,53160.0
2020-02-12 11:00:00,53.5,53.54,53.5,53.54,40742.0,46.0802,46.1147,46.0802,46.1147,40742.0
2020-02-12 11:05:00,53.54,53.56,53.53,53.56,38548.0,46.1147,46.1319,46.1061,46.1319,38548.0
2020-02-12 11:10:00,53.55,53.56,53.54,53.54,132609.0,46.1233,46.1319,46.1147,46.1147,132609.0
2020-02-12 11:15:00,53.55,53.58,53.54,53.58,76366.0,46.1233,46.1491,46.1147,46.1491,76366.0
2020-02-12 11:20:00,53.58,53.59,53.56,53.58,37314.0,46.1491,46.1578,46.1319,46.1491,37314.0
2020-02-12 11:25:00,53.59,53.59,53.56,53.57,28895.0,46.1578,46.1578,46.1319,46.1405,28895.0
2020-02-12 11:30:00,53.58,53.58,53.55,53.57,21627.0,46.1491,46.1491,46.1233,46.1405,21627.0
2020-02-12 11:35:00,53.57,53.58,53.56,53.58,107307.0,46.1405,46.1491,46.1319,46.1491,107307.0
2020-02-12 11:40:00,53.58,53.59,53.54,53.55,96745.0,46.1491,46.1578,46.1147,46.1233,96745.0
2020-02-12 11:45:00,53.55,53.58,53.53,53.57,20537.0,46.1233,46.1491,46.1061,46.1405,20537.0
2020-02-12 11:50:00,53.57,53.59,53.57,53.59,14227.0,46.1405,46.1578,46.1405,46.1578,14227.0
2020-02-12 11:55:00,53.59,53.6,53.58,53.6,33489.0,46.1578,46.1664,46.1491,46.1664,33489.0
2020-02-12 12:00:00,53.6,53.62,53.59,53.61,55018.0,46.1664,46.1836,46.1578,46.175,55018.0
2020-02-12 12:05:00,53.61,53.63,53.6,53.61,53052.0,46.175,46.1922,46.1664,46.175,53052.0
2020-02-12 12:10:00,53.6,53.6,53.55,53.55,67215.0,46.1664,46.1664,46.1233,46.1233,67215.0
2020-02-12 12:15:00,53.56,53.6,53.54,53.6,59027.0,46.1319,46.1664,46.1147,46.1664,59027.0
2020-02-12 12:20:00,53.6,53.61,53.58,53.6,33792.0,46.1664,46.175,46.1491,46.1664,33792.0
2020-02-12 12:25:00,53.6,53.62,53.59,53.62,36703.0,46.1664,46.1836,46.1578,46.1836,36703.0
2020-02-12 12:30:00,53.62,53.64,53.61,53.63,31274.0,46.1836,46.2008,46.175,46.1922,31274.0
2020-02-12 12:35:00,53.63,53.64,53.62,53.63,30403.0,46.1922,46.2008,46.1836,46.1922,30403.0
2020-02-12 12:40:00,53.63,53.63,53.61,53.61,23484.0,46.1922,46.1922,46.175,46.175,23484.0
2020-02-12 12:45:00,53.62,53.63,53.61,53.62,45697.0,46.1836,46.1922,46.175,46.1836,45697.0
2020-02-12 12:50:00,53.63,53.63,53.61,53.62,38287.0,46.1922,46.1922,46.175,46.1836,38287.0
2020-02-12 12:55:00,53.62,53.64,53.61,53.64,46733.0,46.1836,46.2008,46.175,46.2008,46733.0
2020-02-12 13:00:00,53.64,53.65,53.61,53.62,31953.0,46.2008,46.2094,46.175,46.1836,31953.0
2020-02-12 13:05:00,53.61,53.64,53.61,53.64,108377.0,46.175,46.2008,46.175,46.2008,108377.0
2020-02-12 13:10:00,53.63,53.63,53.6,53.62,79480.0,46.1922,46.1922,46.1664,46.1836,79480.0
2020-02-12 13:15:00,53.62,53.63,53.61,53.62,14312.0,46.1836,46.1922,46.175,46.1836,14312.0
2020-02-12 13:20:00,53.61,53.62,53.6,53.61,18295.0,46.175,46.1836,46.1664,46.175,18295.0
2020-02-12 13:25:00,53.6,53.62,53.58,53.62,9384.0,46.1664,46.1836,46.1491,46.1836,9384.0
2020-02-12 13:30:00,53.61,53.63,53.6,53.63,117524.0,46.175,46.1922,46.1664,46.1922,117524.0
2020-02-12 13:35:00,53.63,53.65,53.62,53.65,15559.0,46.1922,46.2094,46.1836,46.2094,15559.0
2020-02-12 13:40:00,53.65,53.66,53.63,53.65,23024.0,46.2094,46.218,46.1922,46.2094,23024.0
2020-02-12 13:45:00,53.65,53.66,53.64,53.65,38461.0,46.2094,46.218,46.2008,46.2094,38461.0
2020-02-12 13:50:00,53.65,53.66,53.64,53.65,44975.0,46.2094,46.218,46.2008,46.2094,44975.0
2020-02-12 13:55:00,53.65,53.69,53.65,53.69,32772.0,46.2094,46.2439,46.2094,46.2439,32772.0
2020-02-12 14:00:00,53.69,53.69,53.66,53.69,55326.0,46.2439,46.2439,46.218,46.2439,55326.0
2020-02-12 14:05:00,53.69,53.71,53.68,53.71,26731.0,46.2439,46.2611,46.2353,46.2611,26731.0
2020-02-12 14:10:00,53.71,53.72,53.69,53.69,52939.0,46.2611,46.2697,46.2439,46.2439,52939.0
2020-02-12 14:15:00,53.7,53.72,53.69,53.71,133245.0,46.2525,46.2697,46.2439,46.2611,133245.0
2020-02-12 14:20:00,53.72,53.72,53.7,53.72,54295.0,46.2697,46.2697,46.2525,46.2697,54295.0
2020-02-12 14:25:00,53.72,53.74,53.67,53.67,89332.0,46.2697,46.2869,46.2267,46.2267,89332.0
2020-02-12 14:30:00,53.68,53.7,53.67,53.7,34209.0,46.2353,46.2525,46.2267,46.2525,34209.0
2020-02-12 14:35:00,53.69,53.71,53.69,53.7,91828.0,46.2439,46.2611,46.2439,46.2525,91828.0
2020-02-12 14:40:00,53.69,53.7,53.68,53.68,53755.0,46.2439,46.2525,46.2353,46.2353,53755.0
2020-02-12 14:45:00,53.68,53.71,53.68,53.7,598502.0,46.2353,46.2611,46.2353,46.2525,598502.0
2020-02-12 14:50:00,53.7,53.7,53.67,53.68,167344.0,46.2525,46.2525,46.2267,46.2353,167344.0
2020-02-12 14:55:00,53.67,53.68,53.63,53.66,581961.0,46.2267,46.2353,46.1922,46.218,581961.0
2020-02-12 15:00:00,53.66,53.69,53.65,53.68,74584.0,46.218,46.2439,46.2094,46.2353,74584.0
2020-02-12 15:05:00,53.69,53.69,53.65,53.66,102656.0,46.2439,46.2439,46.2094,46.218,102656.0
2020-02-12 15:10:00,53.66,53.66,53.6,53.64,660250.0,46.218,46.218,46.1664,46.2008,660250.0
2020-02-12 15:15:00,53.63,53.65,53.62,53.65,42357.0,46.1922,46.2094,46.1836,46.2094,42357.0
2020-02-12 15:20:00,53.65,53.66,53.64,53.66,636116.0,46.2094,46.218,46.2008,46.218,636116.0
2020-02-12 15:25:00,53.66,53.67,53.65,53.65,160152.0,46.218,46.2267,46.2094,46.2094,160152.0
2020-02-12 15:30:00,53.66,53.66,53.63,53.66,107415.0,46.218,46.218,46.1922,46.218,107415.0
2020-02-12 15:35:00,53.66,53.68,53.65,53.66,658971.0,46.218,46.2353,46.2094,46.218,658971.0
2020-02-12 15:40:00,53.66,53.68,53.65,53.67,124873.0,46.218,46.2353,46.2094,46.2267,124873.0
2020-02-12 15:45:00,53.67,53.68,53.66,53.66,208803.0,46.2267,46.2353,46.218,46.218,208803.0
2020-02-12 15:50:00,53.66,53.68,53.66,53.67,373341.0,46.218,46.2353,46.218,46.2267,373341.0
2020-02-12 15:55:00,53.66,53.67,53.62,53.65,412350.0,46.218,46.2267,46.1836,46.2094,412350.0
2020-02-13 09:30:00,53.08,53.11,53.0,53.09,570960.0,45.7185,45.7443,45.6496,45.7271,570960.0
2020-02-13 09:35:00,53.1,53.13,53.06,53.07,298474.0,45.7357,45.7615,45.7013,45.7099,298474.0
2020-02-13 09:40:00,53.07,53.1,53.04,53.1,226094.0,45.7099,45.7357,45.684,45.7357,226094.0
2020-02-13 09:45:00,53.1,53.15,53.09,53.13,290557.0,45.7357,45.7788,45.7271,45.7615,290557.0
2020-02-13 09:50:00,53.13,53.16,53.1,53.15,106374.0,45.7615,45.7874,45.7357,45.7788,106374.0
2020-02-13 09:55:00,53.15,53.16,53.03,53.04,421762.0,45.7788,45.7874,45.6754,45.684,421762.0
2020-02-13 10:00:00,53.04,53.06,52.93,52.93,498524.0,45.684,45.7013,45.5893,45.5893,498524.0
2020-02-13 10:05:00,52.93,53.01,52.93,53.0,158066.0,45.5893,45.6582,45.5893,45.6496,158066.0
2020-02-13 10:10:00,53.0,53.05,52.99,53.04,146288.0,45.6496,45.6926,45.641,45.684,146288.0
2020-02-13 10:15:00,53.04,53.05,53.01,53.05,96930.0,45.684,45.6926,45.6582,45.6926,96930.0
2020-02-13 10:20:00,53.04,53.04,52.97,52.98,185982.0,45.684,45.684,45.6237,45.6323,185982.0
2020-02-13 10:25:00,52.98,53.0,52.96,52.99,127503.0,45.6323,45.6496,45.6151,45.641,127503.0
2020-02-13 10:30:00,52.99,53.0,52.95,52.98,205992.0,45.641,45.6496,45.6065,45.6323,205992.0
2020-02-13 10:35:00,52.97,52.99,52.94,52.97,288994.0,45.6237,45.641,45.5979,45.6237,288994.0
2020-02-13 10:40:00,52.97,53.03,52.96,53.01,117885.0,45.6237,45.6754,45.6151,45.6582,117885.0
2020-02-13 10:45:00,53.02,53.06,53.01,53.04,89017.0,45.6668,45.7013,45.6582,45.684,89017.0
2020-02-13 10:50:00,53.05,53.06,53.03,53.05,86898.0,45.6926,45.7013,45.6754,45.6926,86898.0
2020-02-13 10:55:00,53.05,53.08,53.02,53.08,72551.0,45.6926,45.7185,45.6668,45.7185,72551.0
2020-02-13 11:00:00,53.08,53.1,53.07,53.09,155455.0,45.7185,45.7357,45.7099,45.7271,155455.0
2020-02-13 11:05:00,53.09,53.09,53.04,53.04,78436.0,45.7271,45.7271,45.684,45.684,78436.0
2020-02-13 11:10:00,53.04,53.06,53.03,53.03,81569.0,45.684,45.7013,45.6754,45.6754,81569.0
2020-02-13 11:15:00,53.03,53.05,53.01,53.04,99246.0,45.6754,45.6926,45.6582,45.684,99246.0
2020-02-13 11:20:00,53.05,53.09,53.04,53.09,79343.0,45.6926,45.7271,45.684,45.7271,79343.0
2020-02-13 11:25:00,53.08,53.12,53.07,53.1,72460.0,45.7185,45.7529,45.7099,45.7357,72460.0
2020-02-13 11:30:00,53.11,53.15,53.11,53.15,76650.0,45.7443,45.7788,45.7443,45.7788,76650.0
2020-02-13 11:35:00,53.15,53.22,53.13,53.21,504973.0,45.7788,45.8391,45.7615,45.8305,504973.0
2020-02-13 11:40:00,53.21,53.26,53.2,53.21,363082.0,45.8305,45.8735,45.8218,45.8305,363082.0
2020-02-13 11:45:00,53.21,53.21,53.16,53.17,160102.0,45.8305,45.8305,45.7874,45.796,160102.0
2020-02-13 11:50:00,53.16,53.17,53.14,53.14,99274.0,45.7874,45.796,45.7702,45.7702,99274.0
2020-02-13 11:55:00,53.14,53.19,53.13,53.16,185278.0,45.7702,45.8132,45.7615,45.7874,185278.0
2020-02-13 12:00:00,53.17,53.24,53.16,53.23,178938.0,45.796,45.8563,45.7874,45.8477,178938.0
2020-02-13 12:05:00,53.24,53.25,53.21,53.24,158567.0,45.8563,45.8649,45.8305,45.8563,158567.0
2020-02-13 12:10:00,53.24,53.25,53.19,53.2,39260.0,45.8563,45.8649,45.8132,45.8218,39260.0
2020-02-13 12:15:00,53.2,53.22,53.19,53.19,53451.0,45.8218,45.8391,45.8132,45.8132,53451.0
2020-02-13 12:20:00,53.19,53.2,53.17,53.19,103310.0,45.8132,45.8218,45.796,45.8132,103310.0
2020-02-13 12:25:00,53.18,53.2,53.14,53.16,129852.0,45.8046,45.8218,45.7702,45.7874,129852.0
2020-02-13 12:30:00,53.17,53.17,53.13,53.13,137663.0,45.796,45.796,45.7615,45.7615,137663.0
2020-02-13 12:35:00,53.13,53.14,53.07,53.09,59511.0,45.7615,45.7702,45.7099,45.7271,59511.0
2020-02-13 12:40:00,53.09,53.13,53.08,53.13,78918.0,45.7271,45.7615,45.7185,45.7615,78918.0
2020-02-13 12:45:00,53.13,53.15,53.11,53.13,99689.0,45.7615,45.7788,45.7443,45.7615,99689.0
2020-02-13 12:50:00,53.13,53.15,53.13,53.15,50377.0,45.7615,45.7788,45.7615,45.7788,50377.0
2020-02-13 12:55:00,53.15,53.15,53.06,53.06,109314.0,45.7788,45.7788,45.7013,45.7013,109314.0
2020-02-13 13:00:00,53.05,53.08,53.04,53.04,139865.0,45.6926,45.7185,45.684,45.684,139865.0
2020-02-13 13:05:00,53.05,53.07,53.02,53.05,100815.0,45.6926,45.7099,45.6668,45.6926,100815.0
2020-02-13 13:10:00,53.04,53.06,53.01,53.03,83562.0,45.684,45.7013,45.6582,45.6754,83562.0
2020-02-13 13:15:00,53.02,53.03,53.0,53.02,72352.0,45.6668,45.6754,45.6496,45.6668,72352.0
2020-02-13 13:20:00,53.03,53.04,53.0,53.0,59371.0,45.6754,45.684,45.6496,45.6496,59371.0
2020-02-13 13:25:00,53.0,53.04,53.0,53.03,65267.0,45.6496,45.684,45.6496,45.6754,65267.0
2020-02-13 13:30:00,53.03,53.05,53.01,53.05,53478.0,45.6754,45.6926,45.6582,45.6926,53478.0
2020-02-13 13:35:00,53.05,53.06,53.03,53.05,38809.0,45.6926,45.7013,45.6754,45.6926,38809.0
2020-02-13 13:40:00,53.05,53.09,53.05,53.08,108167.0,45.6926,45.7271,45.6926,45.7185,108167.0
2020-02-13 13:45:00,53.08,53.13,53.08,53.12,63320.0,45.7185,45.7615,45.7185,45.7529,63320.0
2020-02-13 13:50:00,53.12,53.12,53.09,53.1,119214.0,45.7529,45.7529,45.7271,45.7357,119214.0
2020-02-13 13:55:00,53.1,53.12,53.09,53.11,81089.0,45.7357,45.7529,45.7271,45.7443,81089.0
2020-02-13 14:00:00,53.11,53.14,53.1,53.13,87954.0,45.7443,45.7702,45.7357,45.7615,87954.0
2020-02-13 14:05:00,53.12,53.13,53.09,53.1,50805.0,45.7529,45.7615,45.7271,45.7357,50805.0
2020-02-13 14:10:00,53.09,53.09,53.06,53.08,88764.0,45.7271,45.7271,45.7013,45.7185,88764.0
2020-02-13 14:15:00,53.08,53.1,53.06,53.07,58693.0,45.7185,45.7357,45.7013,45.7099,58693.0
2020-02-13 14:20:00,53.08,53.09,53.07,53.07,104373.0,45.7185,45.7271,45.7099,45.7099,104373.0
2020-02-13 14:25:00,53.06,53.07,53.04,53.05,66259.0,45.7013,45.7099,45.684,45.6926,66259.0
2020-02-13 14:30:00,53.05,53.08,53.05,53.08,54851.0,45.6926,45.7185,45.6926,45.7185,54851.0
2020-02-13 14:35:00,53.07,53.08,53.06,53.07,54681.0,45.7099,45.7185,45.7013,45.7099,54681.0
2020-02-13 14:40:00,53.07,53.08,53.05,53.07,88587.0,45.7099,45.7185,45.6926,45.7099,88587.0
2020-02-13 14:45:00,53.07,53.08,53.06,53.08,154832.0,45.7099,45.7185,45.7013,45.7185,154832.0
2020-02-13 14:50:00,53.08,53.12,53.08,53.11,76147.0,45.7185,45.7529,45.7185,45.7443,76147.0
2020-02-13 14:55:00,53.12,53.13,53.1,53.1,39692.0,45.7529,45.7615,45.7357,45.7357,39692.0
2020-02-13 15:00:00,53.11,53.14,53.06,53.06,176127.0,45.7443,45.7702,45.7013,45.7013,176127.0
2020-02-13 15:05:00,53.06,53.1,53.05,53.09,84490.0,45.7013,45.7357,45.6926,45.7271,84490.0
2020-02-13 15:10:00,53.09,53.1,53.06,53.06,127892.0,45.7271,45.7357,45.7013,45.7013,127892.0
2020-02-13 15:15:00,53.06,53.08,53.04,53.05,63329.0,45.7013,45.7185,45.684,45.6926,63329.0
2020-02-13 15:20:00,53.05,53.07,53.04,53.06,74043.0,45.6926,45.7099,45.684,45.7013,74043.0
2020-02-13 15:25:00,53.06,53.07,53.04,53.05,93693.0,45.7013,45.7099,45.684,45.6926,93693.0
2020-02-13 15:30:00,53.04,53.05,53.0,53.03,174994.0,45.684,45.6926,45.6496,45.6754,174994.0
2020-02-13 15:35:00,53.03,53.05,53.0,53.01,233777.0,45.6754,45.6926,45.6496,45.6582,233777.0
2020-02-13 15:40:00,53.01,53.03,52.97,52.98,241489.0,45.6582,45.6754,45.6237,45.6323,241489.0
2020-02-13 15:45:00,52.98,53.01,52.96,52.99,169646.0,45.6323,45.6582,45.6151,45.641,169646.0
2020-02-13 15:50:00,52.99,53.01,52.96,52.99,512519.0,45.641,45.6582,45.6151,45.641,512519.0
2020-02-13 15:55:00,52.98,52.99,52.92,52.96,780316.0,45.6323,45.641,45.5807,45.6151,780316.0
2020-02-14 09:30:00,53.28,53.29,53.18,53.19,282708.0,45.8907,45.8994,45.8046,45.8132,282708.0
2020-02-14 09:35:00,53.19,53.2,53.1,53.15,191529.0,45.8132,45.8218,45.7357,45.7788,191529.0
2020-02-14 09:40:00,53.15,53.17,53.12,53.13,85629.0,45.7788,45.796,45.7529,45.7615,85629.0
2020-02-14 09:45:00,53.13,53.16,53.12,53.14,84422.0,45.7615,45.7874,45.7529,45.7702,84422.0
2020-02-14 09:50:00,53.13,53.13,53.08,53.1,196701.0,45.7615,45.7615,45.7185,45.7357,196701.0
2020-02-14 09:55:00,53.1,53.13,53.08,53.11,96310.0,45.7357,45.7615,45.7185,45.7443,96310.0
2020-02-14 10:00:00,53.11,53.15,53.09,53.09,63750.0,45.7443,45.7788,45.7271,45.7271,63750.0
2020-02-14 10:05:00,53.09,53.11,53.06,53.11,61559.0,45.7271,45.7443,45.7013,45.7443,61559.0
2020-02-14 10:10:00,53.1,53.11,53.04,53.07,43504.0,45.7357,45.7443,45.684,45.7099,43504.0
2020-02-14 10:15:00,53.07,53.09,53.05,53.09,75308.0,45.7099,45.7271,45.6926,45.7271,75308.0
2020-02-14 10:20:00,53.09,53.1,53.07,53.09,22765.0,45.7271,45.7357,45.7099,45.7271,22765.0
2020-02-14 10:25:00,53.08,53.12,53.07,53.09,88288.0,45.7185,45.7529,45.7099,45.7271,88288.0
2020-02-14 10:30:00,53.09,53.09,53.07,53.08,76074.0,45.7271,45.7271,45.7099,45.7185,76074.0
2020-02-14 10:35:00,53.08,53.1,53.07,53.09,60659.0,45.7185,45.7357,45.7099,45.7271,60659.0
2020-02-14 10:40:00,53.09,53.1,53.07,53.09,41073.0,45.7271,45.7357,45.7099,45.7271,41073.0
2020-02-14 10:45:00,53.08,53.12,53.08,53.12,28263.0,45.7185,45.7529,45.7185,45.7529,28263.0
2020-02-14 10:50:00,53.11,53.13,53.1,53.12,55338.0,45.7443,45.7615,45.7357,45.7529,55338.0
2020-02-14 10:55:00,53.12,53.14,53.11,53.13,84858.0,45.7529,45.7702,45.7443,45.7615,84858.0
2020-02-14 11:00:00,53.13,53.13,53.08,53.09,93922.0,45.7615,45.7615,45.7185,45.7271,93922.0
2020-02-14 11:05:00,53.09,53.1,53.06,53.07,360528.0,45.7271,45.7357,45.7013,45.7099,360528.0
2020-02-14 11:10:00,53.07,53.08,53.05,53.08,182404.0,45.7099,45.7185,45.6926,45.7185,182404.0
2020-02-14 11:15:00,53.08,53.1,53.07,53.07,37561.0,45.7185,45.7357,45.7099,45.7099,37561.0
2020-02-14 11:20:00,53.08,53.08,53.06,53.07,21029.0,45.7185,45.7185,45.7013,45.7099,21029.0
2020-02-14 11:25:00,53.08,53.09,53.07,53.09,20335.0,45.7185,45.7271,45.7099,45.7271,20335.0
2020-02-14 11:30:00,53.09,53.09,53.06,53.06,24597.0,45.7271,45.7271,45.7013,45.7013,24597.0
2020-02-14 11:35:00,53.06,53.09,53.05,53.06,30212.0,45.7013,45.7271,45.6926,45.7013,30212.0
2020-02-14 11:40:00,53.05,53.07,53.04,53.04,85642.0,45.6926,45.7099,45.684,45.684,85642.0
2020-02-14 11:45:00,53.04,53.06,53.02,53.02,130316.0,45.684,45.7013,45.6668,45.6668,130316.0
2020-02-14 11:50:00,53.02,53.03,53.01,53.02,35560.0,45.6668,45.6754,45.6582,45.6668,35560.0
2020-02-14 11:55:00,53.02,53.04,53.02,53.03,27954.0,45.6668,45.684,45.6668,45.6754,27954.0
2020-02-14 12:00:00,53.03,53.03,53.0,53.0,26252.0,45.6754,45.6754,45.6496,45.6496,26252.0
2020-02-14 12:05:00,53.01,53.01,52.98,53.0,35405.0,45.6582,45.6582,45.6323,45.6496,35405.0
2020-02-14 12:10:00,52.99,53.01,52.99,53.0,56169.0,45.641,45.6582,45.641,45.6496,56169.0
2020-02-14 12:15:00,52.99,53.0,52.96,52.97,35241.0,45.641,45.6496,45.6151,45.6237,35241.0
2020-02-14 12:20:00,52.97,52.97,52.94,52.97,162966.0,45.6237,45.6237,45.5979,45.6237,162966.0
2020-02-14 12:25:00,52.96,52.99,52.96,52.98,67553.0,45.6151,45.641,45.6151,45.6323,67553.0
2020-02-14 12:30:00,52.98,53.0,52.97,53.0,17787.0,45.6323,45.6496,45.6237,45.6496,17787.0
2020-02-14 12:35:00,52.99,53.0,52.98,52.98,23314.0,45.641,45.6496,45.6323,45.6323,23314.0
2020-02-14 12:40:00,52.99,53.0,52.97,52.98,38357.0,45.641,45.6496,45.6237,45.6323,38357.0
2020-02-14 12:45:00,52.98,52.98,52.95,52.95,46935.0,45.6323,45.6323,45.6065,45.6065,46935.0
2020-02-14 12:50:00,52.96,52.96,52.94,52.95,76573.0,45.6151,45.6151,45.5979,45.6065,76573.0
2020-02-14 12:55:00,52.95,52.96,52.93,52.95,23580.0,45.6065,45.6151,45.5893,45.6065,23580.0
2020-02-14 13:00:00,52.95,52.98,52.94,52.97,284194.0,45.6065,45.6323,45.5979,45.6237,284194.0
2020-02-14 13:05:00,52.98,52.99,52.9,52.9,230649.0,45.6323,45.641,45.5634,45.5634,230649.0
2020-02-14 13:10:00,52.9,52.94,52.9,52.93,35391.0,45.5634,45.5979,45.5634,45.5893,35391.0
2020-02-14 13:15:00,52.93,52.94,52.9,52.9,86452.0,45.5893,45.5979,45.5634,45.5634,86452.0
2020-02-14 13:20:00,52.9,52.93,52.9,52.92,141713.0,45.5634,45.5893,45.5634,45.5807,141713.0
2020-02-14 13:25:00,52.92,52.93,52.89,52.89,33516.0,45.5807,45.5893,45.5548,45.5548,33516.0
2020-02-14 13:30:00,52.89,52.92,52.88,52.91,124566.0,45.5548,45.5807,45.5462,45.5721,124566.0
2020-02-14 13:35:00,52.92,52.94,52.91,52.92,27961.0,45.5807,45.5979,45.5721,45.5807,27961.0
2020-02-14 13:40:00,52.93,52.94,52.92,52.92,14858.0,45.5893,45.5979,45.5807,45.5807,14858.0
2020-02-14 13:45:00,52.93,52.93,52.89,52.9,22964.0,45.5893,45.5893,45.5548,45.5634,22964.0
2020-02-14 13:50:00,52.9,52.91,52.87,52.88,765518.0,45.5634,45.5721,45.5376,45.5462,765518.0
2020-02-14 13:55:00,52.88,52.88,52.86,52.86,29421.0,45.5462,45.5462,45.529,45.529,29421.0
2020-02-14 14:00:00,52.86,52.88,52.85,52.88,149195.0,45.529,45.5462,45.5204,45.5462,149195.0
2020-02-14 14:05:00,52.87,52.9,52.86,52.89,112078.0,45.5376,45.5634,45.529,45.5548,112078.0
2020-02-14 14:10:00,52.89,52.9,52.86,52.87,55161.0,45.5548,45.5634,45.529,45.5376,55161.0
2020-02-14 14:15:00,52.87,52.87,52.8,52.84,323731.0,45.5376,45.5376,45.4773,45.5118,323731.0
2020-02-14 14:20:00,52.84,52.87,52.83,52.86,52719.0,45.5118,45.5376,45.5032,45.529,52719.0
2020-02-14 14:25:00,52.86,52.9,52.86,52.9,36609.0,45.529,45.5634,45.529,45.5634,36609.0
2020-02-14 14:30:00,52.89,52.92,52.87,52.91,77562.0,45.5548,45.5807,45.5376,45.5721,77562.0
2020-02-14 14:35:00,52.91,52.93,52.9,52.92,132135.0,45.5721,45.5893,45.5634,45.5807,132135.0
2020-02-14 14:40:00,52.91,52.92,52.89,52.91,81410.0,45.5721,45.5807,45.5548,45.5721,81410.0
2020-02-14 14:45:00,52.91,52.91,52.89,52.89,92026.0,45.5721,45.5721,45.5548,45.5548,92026.0
2020-02-14 14:50:00,52.89,52.89,52.86,52.86,170951.0,45.5548,45.5548,45.529,45.529,170951.0
2020-02-14 14:55:00,52.87,52.89,52.86,52.89,138829.0,45.5376,45.5548,45.529,45.5548,138829.0
2020-02-14 15:00:00,52.88,52.9,52.87,52.88,165498.0,45.5462,45.5634,45.5376,45.5462,165498.0
2020-02-14 15:05:00,52.89,52.91,52.88,52.89,43249.0,45.5548,45.5721,45.5462,45.5548,43249.0
2020-02-14 15:10:00,52.89,52.92,52.87,52.89,59463.0,45.5548,45.5807,45.5376,45.5548,59463.0
2020-02-14 15:15:00,52.89,52.9,52.87,52.89,64308.0,45.5548,45.5634,45.5376,45.5548,64308.0
2020-02-14 15:20:00,52.89,52.92,52.88,52.91,36394.0,45.5548,45.5807,45.5462,45.5721,36394.0
2020-02-14 15:25:00,52.91,52.92,52.9,52.91,35980.0,45.5721,45.5807,45.5634,45.5721,35980.0
2020-02-14 15:30:00,52.91,52.94,52.9,52.94,64821.0,45.5721,45.5979,45.5634,45.5979,64821.0
2020-02-14 15:35:00,52.94,52.98,52.93,52.98,64959.0,45.5979,45.6323,45.5893,45.6323,64959.0
2020-02-14 15:40:00,52.97,52.99,52.96,52.99,75712.0,45.6237,45.641,45.6151,45.641,75712.0
2020-02-14 15:45:00,52.98,53.0,52.97,53.0,180603.0,45.6323,45.6496,45.6237,45.6496,180603.0
2020-02-14 15:50:00,53.0,53.0,52.96,52.97,225583.0,45.6496,45.6496,45.6151,45.6237,225583.0
2020-02-14 15:55:00,52.97,52.99,52.95,52.96,470200.0,45.6237,45.641,45.6065,45.6151,470200.0
2020-02-18 09:30:00,52.6,52.7,52.6,52.68,215392.0,45.3051,45.3912,45.3051,45.374,215392.0
2020-02-18 09:35:00,52.67,52.68,52.59,52.66,228528.0,45.3653,45.374,45.2964,45.3567,228528.0
2020-02-18 09:40:00,52.67,52.72,52.66,52.68,177507.0,45.3653,45.4084,45.3567,45.374,177507.0
2020-02-18 09:45:00,52.68,52.74,52.68,52.73,141721.0,45.374,45.4256,45.374,45.417,141721.0
2020-02-18 09:50:00,52.73,52.76,52.68,52.76,278087.0,45.417,45.4429,45.374,45.4429,278087.0
2020-02-18 09:55:00,52.76,52.78,52.73,52.78,334035.0,45.4429,45.4601,45.417,45.4601,334035.0
2020-02-18 10:00:00,52.78,52.8,52.75,52.75,451167.0,45.4601,45.4773,45.4342,45.4342,451167.0
2020-02-18 10:05:00,52.74,52.79,52.72,52.77,83285.0,45.4256,45.4687,45.4084,45.4515,83285.0
2020-02-18 10:10:00,52.76,52.77,52.73,52.76,155102.0,45.4429,45.4515,45.417,45.4429,155102.0
2020-02-18 10:15:00,52.76,52.77,52.72,52.76,42703.0,45.4429,45.4515,45.4084,45.4429,42703.0
2020-02-18 10:20:00,52.76,52.77,52.74,52.75,128423.0,45.4429,45.4515,45.4256,45.4342,128423.0
2020-02-18 10:25:00,52.76,52.76,52.62,52.63,357965.0,45.4429,45.4429,45.3223,45.3309,357965.0
2020-02-18 10:30:00,52.64,52.68,52.64,52.67,139133.0,45.3395,45.374,45.3395,45.3653,139133.0
2020-02-18 10:35:00,52.67,52.69,52.63,52.69,93047.0,45.3653,45.3826,45.3309,45.3826,93047.0
2020-02-18 10:40:00,52.69,52.7,52.64,52.69,38336.0,45.3826,45.3912,45.3395,45.3826,38336.0
2020-02-18 10:45:00,52.69,52.73,52.68,52.72,43097.0,45.3826,45.417,45.374,45.4084,43097.0
2020-02-18 10:50:00,52.72,52.72,52.67,52.68,48771.0,45.4084,45.4084,45.3653,45.374,48771.0
2020-02-18 10:55:00,52.68,52.72,52.67,52.68,84190.0,45.374,45.4084,45.3653,45.374,84190.0
2020-02-18 11:00:00,52.69,52.7,52.67,52.7,39296.0,45.3826,45.3912,45.3653,45.3912,39296.0
2020-02-18 11:05:00,52.69,52.7,52.65,52.67,427831.0,45.3826,45.3912,45.3481,45.3653,427831.0
2020-02-18 11:10:00,52.66,52.68,52.62,52.62,20950.0,45.3567,45.374,45.3223,45.3223,20950.0
2020-02-18 11:15:00,52.61,52.65,52.58,52.59,148708.0,45.3137,45.3481,45.2878,45.2964,148708.0
2020-02-18 11:20:00,52.58,52.61,52.56,52.57,60348.0,45.2878,45.3137,45.2706,45.2792,60348.0
2020-02-18 11:25:00,52.56,52.56,52.53,52.54,193001.0,45.2706,45.2706,45.2448,45.2534,193001.0
2020-02-18 11:30:00,52.55,52.59,52.54,52.59,189613.0,45.262,45.2964,45.2534,45.2964,189613.0
2020-02-18 11:35:00,52.59,52.6,52.56,52.57,31449.0,45.2964,45.3051,45.2706,45.2792,31449.0
2020-02-18 11:40:00,52.57,52.58,52.55,52.55,28169.0,45.2792,45.2878,45.262,45.262,28169.0
2020-02-18 11:45:00,52.55,52.56,52.53,52.55,23950.0,45.262,45.2706,45.2448,45.262,23950.0
2020-02-18 11:50:00,52.55,52.58,52.55,52.57,147941.0,45.262,45.2878,45.262,45.2792,147941.0
2020-02-18 11:55:00,52.56,52.57,52.54,52.55,18675.0,45.2706,45.2792,45.2534,45.262,18675.0
2020-02-18 12:00:00,52.54,52.57,52.52,52.57,74369.0,45.2534,45.2792,45.2361,45.2792,74369.0
2020-02-18 12:05:00,52.57,52.58,52.54,52.56,23448.0,45.2792,45.2878,45.2534,45.2706,23448.0
2020-02-18 12:10:00,52.57,52.61,52.56,52.6,167222.0,45.2792,45.3137,45.2706,45.3051,167222.0
2020-02-18 12:15:00,52.61,52.62,52.59,52.61,39975.0,45.3137,45.3223,45.2964,45.3137,39975.0
2020-02-18 12:20:00,52.61,52.62,52.58,52.6,40313.0,45.3137,45.3223,45.2878,45.3051,40313.0
2020-02-18 12:25:00,52.59,52.62,52.58,52.61,20058.0,45.2964,45.3223,45.2878,45.3137,20058.0
2020-02-18 12:30:00,52.61,52.63,52.6,52.63,7484.0,45.3137,45.3309,45.3051,45.3309,7484.0
2020-02-18 12:35:00,52.64,52.64,52.62,52.63,16355.0,45.3395,45.3395,45.3223,45.3309,16355.0
2020-02-18 12:40:00,52.64,52.65,52.61,52.63,311724.0,45.3395,45.3481,45.3137,45.3309,311724.0
2020-02-18 12:45:00,52.62,52.63,52.62,52.62,36327.0,45.3223,45.3309,45.3223,45.3223,36327.0
2020-02-18 12:50:00,52.63,52.63,52.61,52.62,37137.0,45.3309,45.3309,45.3137,45.3223,37137.0
2020-02-18 12:55:00,52.62,52.63,52.61,52.63,34980.0,45.3223,45.3309,45.3137,45.3309,34980.0
2020-02-18 13:00:00,52.63,52.65,52.62,52.65,82609.0,45.3309,45.3481,45.3223,45.3481,82609.0
2020-02-18 13:05:00,52.65,52.67,52.64,52.66,29135.0,45.3481,45.3653,45.3395,45.3567,29135.0
2020-02-18 13:10:00,52.66,52.67,52.65,52.66,12130.0,45.3567,45.3653,45.3481,45.3567,12130.0
2020-02-18 13:15:00,52.66,52.67,52.65,52.65,28189.0,45.3567,45.3653,45.3481,45.3481,28189.0
2020-02-18 13:20:00,52.66,52.66,52.65,52.65,8716.0,45.3567,45.3567,45.3481,45.3481,8716.0
2020-02-18 13:25:00,52.66,52.66,52.63,52.63,19979.0,45.3567,45.3567,45.3309,45.3309,19979.0
2020-02-18 13:30:00,52.63,52.65,52.62,52.63,8966.0,45.3309,45.3481,45.3223,45.3309,8966.0
2020-02-18 13:35:00,52.63,52.63,52.59,52.6,189775.0,45.3309,45.3309,45.2964,45.3051,189775.0
2020-02-18 13:40:00,52.6,52.62,52.58,52.59,29764.0,45.3051,45.3223,45.2878,45.2964,29764.0
2020-02-18 13:45:00,52.59,52.61,52.59,52.6,13794.0,45.2964,45.3137,45.2964,45.3051,13794.0
2020-02-18 13:50:00,52.59,52.6,52.54,52.55,1148330.0,45.2964,45.3051,45.2534,45.262,1148330.0
2020-02-18 13:55:00,52.55,52.56,52.54,52.55,224224.0,45.262,45.2706,45.2534,45.262,224224.0
2020-02-18 14:00:00,52.55,52.58,52.55,52.58,17136.0,45.262,45.2878,45.262,45.2878,17136.0
2020-02-18 14:05:00,52.57,52.58,52.55,52.55,37314.0,45.2792,45.2878,45.262,45.262,37314.0
2020-02-18 14:10:00,52.55,52.56,52.55,52.56,55441.0,45.262,45.2706,45.262,45.2706,55441.0
2020-02-18 14:15:00,52.55,52.61,52.55,52.61,235790.0,45.262,45.3137,45.262,45.3137,235790.0
2020-02-18 14:20:00,52.61,52.63,52.6,52.63,96721.0,45.3137,45.3309,45.3051,45.3309,96721.0
2020-02-18 14:25:00,52.63,52.66,52.63,52.65,131208.0,45.3309,45.3567,45.3309,45.3481,131208.0
2020-02-18 14:30:00,52.64,52.65,52.63,52.65,217071.0,45.3395,45.3481,45.3309,45.3481,217071.0
2020-02-18 14:35:00,52.65,52.66,52.63,52.64,111047.0,45.3481,45.3567,45.3309,45.3395,111047.0
2020-02-18 14:40:00,52.64,52.66,52.63,52.66,131004.0,45.3395,45.3567,45.3309,45.3567,131004.0
2020-02-18 14:45:00,52.66,52.66,52.64,52.65,95206.0,45.3567,45.3567,45.3395,45.3481,95206.0
2020-02-18 14:50:00,52.65,52.66,52.63,52.64,65295.0,45.3481,45.3567,45.3309,45.3395,65295.0
2020-02-18 14:55:00,52.64,52.65,52.63,52.64,156479.0,45.3395,45.3481,45.3309,45.3395,156479.0
2020-02-18 15:00:00,52.64,52.67,52.63,52.67,38913.0,45.3395,45.3653,45.3309,45.3653,38913.0
2020-02-18 15:05:00,52.66,52.67,52.64,52.65,37879.0,45.3567,45.3653,45.3395,45.3481,37879.0
2020-02-18 15:10:00,52.65,52.69,52.64,52.69,80675.0,45.3481,45.3826,45.3395,45.3826,80675.0
2020-02-18 15:15:00,52.69,52.69,52.65,52.66,38148.0,45.3826,45.3826,45.3481,45.3567,38148.0
2020-02-18 15:20:00,52.66,52.66,52.64,52.66,26764.0,45.3567,45.3567,45.3395,45.3567,26764.0
2020-02-18 15:25:00,52.65,52.66,52.63,52.65,75018.0,45.3481,45.3567,45.3309,45.3481,75018.0
2020-02-18 15:30:00,52.64,52.65,52.62,52.64,32399.0,45.3395,45.3481,45.3223,45.3395,32399.0
2020-02-18 15:35:00,52.64,52.65,52.63,52.64,31527.0,45.3395,45.3481,45.3309,45.3395,31527.0
2020-02-18 15:40:00,52.64,52.65,52.62,52.65,35852.0,45.3395,45.3481,45.3223,45.3481,35852.0
2020-02-18 15:45:00,52.65,52.65,52.6,52.6,112137.0,45.3481,45.3481,45.3051,45.3051,112137.0
2020-02-18 15:50:00,52.6,52.62,52.59,52.62,161580.0,45.3051,45.3223,45.2964,45.3223,161580.0
2020-02-18 15:55:00,52.62,52.63,52.6,52.63,262636.0,45.3223,45.3309,45.3051,45.3309,262636.0
2020-02-19 09:30:00,53.01,53.1,52.99,53.07,354293.0,45.6582,45.7357,45.641,45.7099,354293.0
2020-02-19 09:35:00,53.06,53.11,53.06,53.11,112328.0,45.7013,45.7443,45.7013,45.7443,112328.0
2020-02-19 09:40:00,53.12,53.13,53.07,53.08,123491.0,45.7529,45.7615,45.7099,45.7185,123491.0
2020-02-19 09:45:00,53.08,53.11,53.06,53.11,89253.0,45.7185,45.7443,45.7013,45.7443,89253.0
2020-02-19 09:50:00,53.11,53.11,53.08,53.1,82579.0,45.7443,45.7443,45.7185,45.7357,82579.0
2020-02-19 09:55:00,53.09,53.1,53.02,53.04,31428.0,45.7271,45.7357,45.6668,45.684,31428.0
2020-02-19 10:00:00,53.04,53.06,53.01,53.05,305420.0,45.684,45.7013,45.6582,45.6926,305420.0
2020-02-19 10:05:00,53.05,53.05,53.02,53.03,40857.0,45.6926,45.6926,45.6668,45.6754,40857.0
2020-02-19 10:10:00,53.02,53.04,52.97,53.0,588111.0,45.6668,45.684,45.6237,45.6496,588111.0
2020-02-19 10:15:00,53.0,53.03,52.98,53.0,98319.0,45.6496,45.6754,45.6323,45.6496,98319.0
2020-02-19 10:20:00,53.01,53.07,53.0,53.06,145146.0,45.6582,45.7099,45.6496,45.7013,145146.0
2020-02-19 10:25:00,53.05,53.06,53.01,53.03,95792.0,45.6926,45.7013,45.6582,45.6754,95792.0
2020-02-19 10:30:00,53.03,53.05,53.02,53.03,34898.0,45.6754,45.6926,45.6668,45.6754,34898.0
2020-02-19 10:35:00,53.03,53.05,53.01,53.03,61015.0,45.6754,45.6926,45.6582,45.6754,61015.0
2020-02-19 10:40:00,53.04,53.05,53.01,53.03,33695.0,45.684,45.6926,45.6582,45.6754,33695.0
2020-02-19 10:45:00,53.03,53.04,53.0,53.01,62857.0,45.6754,45.684,45.6496,45.6582,62857.0
2020-02-19 10:50:00,53.01,53.03,53.0,53.03,59203.0,45.6582,45.6754,45.6496,45.6754,59203.0
2020-02-19 10:55:00,53.02,53.04,53.02,53.03,38333.0,45.6668,45.684,45.6668,45.6754,38333.0
2020-02-19 11:00:00,53.03,53.04,53.02,53.03,42546.0,45.6754,45.684,45.6668,45.6754,42546.0
2020-02-19 11:05:00,53.02,53.04,53.02,53.04,28619.0,45.6668,45.684,45.6668,45.684,28619.0
2020-02-19 11:10:00,53.04,53.06,53.03,53.05,31916.0,45.684,45.7013,45.6754,45.6926,31916.0
2020-02-19 11:15:00,53.05,53.07,53.04,53.07,31962.0,45.6926,45.7099,45.684,45.7099,31962.0
2020-02-19 11:20:00,53.06,53.1,53.05,53.09,79362.0,45.7013,45.7357,45.6926,45.7271,79362.0
2020-02-19 11:25:00,53.09,53.09,53.05,53.07,48097.0,45.7271,45.7271,45.6926,45.7099,48097.0
2020-02-19 11:30:00,53.08,53.08,53.03,53.04,104939.0,45.7185,45.7185,45.6754,45.684,104939.0
2020-02-19 11:35:00,53.04,53.05,53.01,53.02,43319.0,45.684,45.6926,45.6582,45.6668,43319.0
2020-02-19 11:40:00,53.02,53.03,52.99,53.01,34974.0,45.6668,45.6754,45.641,45.6582,34974.0
2020-02-19 11:45:00,53.01,53.04,52.99,53.03,69747.0,45.6582,45.684,45.641,45.6754,69747.0
2020-02-19 11:50:00,53.03,53.05,53.01,53.03,59831.0,45.6754,45.6926,45.6582,45.6754,59831.0
2020-02-19 11:55:00,53.03,53.04,53.0,53.02,19871.0,45.6754,45.684,45.6496,45.6668,19871.0
2020-02-19 12:00:00,53.02,53.02,52.99,53.0,35972.0,45.6668,45.6668,45.641,45.6496,35972.0
2020-02-19 12:05:00,53.0,53.02,52.99,53.0,23431.0,45.6496,45.6668,45.641,45.6496,23431.0
2020-02-19 12:10:00,53.0,53.02,52.98,53.01,15927.0,45.6496,45.6668,45.6323,45.6582,15927.0
2020-02-19 12:15:00,53.02,53.04,53.01,53.04,13531.0,45.6668,45.684,45.6582,45.684,13531.0
2020-02-19 12:20:00,53.03,53.04,53.02,53.03,21563.0,45.6754,45.684,45.6668,45.6754,21563.0
2020-02-19 12:25:00,53.03,53.04,53.0,53.01,45377.0,45.6754,45.684,45.6496,45.6582,45377.0
2020-02-19 12:30:00,53.01,53.04,53.0,53.04,34510.0,45.6582,45.684,45.6496,45.684,34510.0
2020-02-19 12:35:00,53.04,53.04,53.02,53.03,13884.0,45.684,45.684,45.6668,45.6754,13884.0
2020-02-19 12:40:00,53.03,53.04,53.02,53.04,25868.0,45.6754,45.684,45.6668,45.684,25868.0
2020-02-19 12:45:00,53.04,53.07,53.03,53.07,36782.0,45.684,45.7099,45.6754,45.7099,36782.0
2020-02-19 12:50:00,53.07,53.07,53.03,53.04,31726.0,45.7099,45.7099,45.6754,45.684,31726.0
2020-02-19 12:55:00,53.04,53.05,53.03,53.04,21187.0,45.684,45.6926,45.6754,45.684,21187.0
2020-02-19 13:00:00,53.05,53.06,53.04,53.05,17901.0,45.6926,45.7013,45.684,45.6926,17901.0
2020-02-19 13:05:00,53.04,53.05,53.02,53.03,14086.0,45.684,45.6926,45.6668,45.6754,14086.0
2020-02-19 13:10:00,53.03,53.03,52.99,53.0,69849.0,45.6754,45.6754,45.641,45.6496,69849.0
2020-02-19 13:15:00,53.0,53.01,52.99,53.01,46311.0,45.6496,45.6582,45.641,45.6582,46311.0
2020-02-19 13:20:00,53.01,53.01,52.98,53.0,46259.0,45.6582,45.6582,45.6323,45.6496,46259.0
2020-02-19 13:25:00,53.0,53.03,52.99,53.03,440715.0,45.6496,45.6754,45.641,45.6754,440715.0
2020-02-19 13:30:00,53.03,53.05,53.02,53.04,243333.0,45.6754,45.6926,45.6668,45.684,243333.0
2020-02-19 13:35:00,53.04,53.04,53.02,53.03,38340.0,45.684,45.684,45.6668,45.6754,38340.0
2020-02-19 13:40:00,53.03,53.04,53.01,53.03,47523.0,45.6754,45.684,45.6582,45.6754,47523.0
2020-02-19 13:45:00,53.03,53.03,53.02,53.03,73612.0,45.6754,45.6754,45.6668,45.6754,73612.0
2020-02-19 13:50:00,53.03,53.03,53.02,53.03,292533.0,45.6754,45.6754,45.6668,45.6754,292533.0
2020-02-19 13:55:00,53.03,53.03,53.01,53.02,75939.0,45.6754,45.6754,45.6582,45.6668,75939.0
2020-02-19 14:00:00,53.01,53.03,52.99,53.02,53363.0,45.6582,45.6754,45.641,45.6668,53363.0
2020-02-19 14:05:00,53.01,53.04,53.0,53.04,52370.0,45.6582,45.684,45.6496,45.684,52370.0
2020-02-19 14:10:00,53.04,53.06,53.02,53.05,111821.0,45.684,45.7013,45.6668,45.6926,111821.0
2020-02-19 14:15:00,53.06,53.07,53.04,53.05,102318.0,45.7013,45.7099,45.684,45.6926,102318.0
2020-02-19 14:20:00,53.05,53.06,53.03,53.04,59889.0,45.6926,45.7013,45.6754,45.684,59889.0
2020-02-19 14:25:00,53.04,53.04,53.02,53.03,89621.0,45.684,45.684,45.6668,45.6754,89621.0
2020-02-19 14:30:00,53.03,53.04,53.01,53.02,44464.0,45.6754,45.684,45.6582,45.6668,44464.0
2020-02-19 14:35:00,53.03,53.06,53.02,53.05,40929.0,45.6754,45.7013,45.6668,45.6926,40929.0
2020-02-19 14:40:00,53.05,53.09,53.04,53.09,60760.0,45.6926,45.7271,45.684,45.7271,60760.0
2020-02-19 14:45:00,53.09,53.09,53.06,53.07,19661.0,45.7271,45.7271,45.7013,45.7099,19661.0
2020-02-19 14:50:00,53.07,53.07,53.04,53.05,70719.0,45.7099,45.7099,45.684,45.6926,70719.0
2020-02-19 14:55:00,53.04,53.05,53.03,53.03,48994.0,45.684,45.6926,45.6754,45.6754,48994.0
2020-02-19 15:00:00,53.04,53.05,53.03,53.05,30533.0,45.684,45.6926,45.6754,45.6926,30533.0
2020-02-19 15:05:00,53.05,53.05,53.03,53.05,46483.0,45.6926,45.6926,45.6754,45.6926,46483.0
2020-02-19 15:10:00,53.05,53.05,53.0,53.01,77928.0,45.6926,45.6926,45.6496,45.6582,77928.0
2020-02-19 15:15:00,53.02,53.06,53.01,53.05,83881.0,45.6668,45.7013,45.6582,45.6926,83881.0
2020-02-19 15:20:00,53.06,53.06,53.03,53.05,107527.0,45.7013,45.7013,45.6754,45.6926,107527.0
2020-02-19 15:25:00,53.05,53.06,53.04,53.06,62072.0,45.6926,45.7013,45.684,45.7013,62072.0
2020-02-19 15:30:00,53.05,53.07,53.04,53.04,61033.0,45.6926,45.7099,45.684,45.684,61033.0
2020-02-19 15:35:00,53.04,53.06,53.02,53.03,45094.0,45.684,45.7013,45.6668,45.6754,45094.0
2020-02-19 15:40:00,53.03,53.06,53.02,53.03,117279.0,45.6754,45.7013,45.6668,45.6754,117279.0
2020-02-19 15:45:00,53.03,53.04,53.01,53.01,110210.0,45.6754,45.684,45.6582,45.6582,110210.0
2020-02-19 15:50:00,53.01,53.04,52.99,53.02,244138.0,45.6582,45.684,45.641,45.6668,244138.0
2020-02-19 15:55:00,53.02,53.02,52.98,53.01,675711.0,45.6668,45.6668,45.6323,45.6582,675711.0
2020-02-20 09:30:00,52.61,52.63,52.56,52.61,406046.0,45.3137,45.3309,45.2706,45.3137,406046.0
2020-02-20 09:35:00,52.6,52.6,52.53,52.56,138968.0,45.3051,45.3051,45.2448,45.2706,138968.0
2020-02-20 09:40:00,52.56,52.58,52.55,52.56,131962.0,45.2706,45.2878,45.262,45.2706,131962.0
2020-02-20 09:45:00,52.55,52.56,52.52,52.54,116390.0,45.262,45.2706,45.2361,45.2534,116390.0
2020-02-20 09:50:00,52.54,52.64,52.53,52.64,290858.0,45.2534,45.3395,45.2448,45.3395,290858.0
2020-02-20 09:55:00,52.64,52.66,52.63,52.65,229591.0,45.3395,45.3567,45.3309,45.3481,229591.0
2020-02-20 10:00:00,52.65,52.66,52.57,52.6,93051.0,45.3481,45.3567,45.2792,45.3051,93051.0
2020-02-20 10:05:00,52.6,52.63,52.58,52.59,309031.0,45.3051,45.3309,45.2878,45.2964,309031.0
2020-02-20 10:10:00,52.6,52.64,52.59,52.62,241584.0,45.3051,45.3395,45.2964,45.3223,241584.0
2020-02-20 10:15:00,52.62,52.63,52.58,52.58,70450.0,45.3223,45.3309,45.2878,45.2878,70450.0
2020-02-20 10:20:00,52.58,52.59,52.52,52.53,88982.0,45.2878,45.2964,45.2361,45.2448,88982.0
2020-02-20 10:25:00,52.52,52.56,52.52,52.54,104665.0,45.2361,45.2706,45.2361,45.2534,104665.0
2020-02-20 10:30:00,52.54,52.54,52.49,52.51,490306.0,45.2534,45.2534,45.2103,45.2275,490306.0
2020-02-20 10:35:00,52.51,52.52,52.46,52.51,249262.0,45.2275,45.2361,45.1845,45.2275,249262.0
2020-02-20 10:40:00,52.51,52.51,52.46,52.47,61732.0,45.2275,45.2275,45.1845,45.1931,61732.0
2020-02-20 10:45:00,52.47,52.47,52.44,52.45,89691.0,45.1931,45.1931,45.1672,45.1759,89691.0
2020-02-20 10:50:00,52.45,52.48,52.43,52.44,118626.0,45.1759,45.2017,45.1586,45.1672,118626.0
2020-02-20 10:55:00,52.45,52.48,52.42,52.43,107421.0,45.1759,45.2017,45.15,45.1586,107421.0
2020-02-20 11:00:00,52.43,52.44,52.39,52.41,130660.0,45.1586,45.1672,45.1242,45.1414,130660.0
2020-02-20 11:05:00,52.41,52.41,52.36,52.37,41736.0,45.1414,45.1414,45.0983,45.1069,41736.0
2020-02-20 11:10:00,52.37,52.37,52.29,52.3,57042.0,45.1069,45.1069,45.038,45.0467,57042.0
2020-02-20 11:15:00,52.29,52.31,52.22,52.3,235470.0,45.038,45.0553,44.9778,45.0467,235470.0
2020-02-20 11:20:00,52.29,52.32,52.26,52.28,152276.0,45.038,45.0639,45.0122,45.0294,152276.0
2020-02-20 11:25:00,52.27,52.28,52.2,52.2,520904.0,45.0208,45.0294,44.9605,44.9605,520904.0
2020-02-20 11:30:00,52.2,52.22,52.02,52.09,1449577.0,44.9605,44.9778,44.8055,44.8658,1449577.0
2020-02-20 11:35:00,52.09,52.16,52.05,52.16,411972.0,44.8658,44.9261,44.8313,44.9261,411972.0
2020-02-20 11:40:00,52.15,52.19,52.1,52.17,395078.0,44.9175,44.9519,44.8744,44.9347,395078.0
2020-02-20 11:45:00,52.17,52.17,52.11,52.12,259113.0,44.9347,44.9347,44.883,44.8916,259113.0
2020-02-20 11:50:00,52.11,52.2,52.11,52.19,342983.0,44.883,44.9605,44.883,44.9519,342983.0
2020-02-20 11:55:00,52.18,52.23,52.15,52.15,192799.0,44.9433,44.9864,44.9175,44.9175,192799.0
2020-02-20 12:00:00,52.15,52.15,52.08,52.09,252274.0,44.9175,44.9175,44.8572,44.8658,252274.0
2020-02-20 12:05:00,52.09,52.12,52.04,52.05,76258.0,44.8658,44.8916,44.8227,44.8313,76258.0
2020-02-20 12:10:00,52.05,52.15,52.05,52.14,249598.0,44.8313,44.9175,44.8313,44.9088,249598.0
2020-02-20 12:15:00,52.13,52.14,52.09,52.13,86500.0,44.9002,44.9088,44.8658,44.9002,86500.0
2020-02-20 12:20:00,52.12,52.14,52.09,52.11,190879.0,44.8916,44.9088,44.8658,44.883,190879.0
2020-02-20 12:25:00,52.11,52.13,52.08,52.11,49687.0,44.883,44.9002,44.8572,44.883,49687.0
2020-02-20 12:30:00,52.12,52.15,52.08,52.11,113692.0,44.8916,44.9175,44.8572,44.883,113692.0
2020-02-20 12:35:00,52.11,52.13,52.07,52.1,64077.0,44.883,44.9002,44.8486,44.8744,64077.0
2020-02-20 12:40:00,52.09,52.11,52.06,52.06,225143.0,44.8658,44.883,44.8399,44.8399,225143.0
2020-02-20 12:45:00,52.06,52.1,52.04,52.05,65854.0,44.8399,44.8744,44.8227,44.8313,65854.0
2020-02-20 12:50:00,52.06,52.07,52.04,52.06,28057.0,44.8399,44.8486,44.8227,44.8399,28057.0
2020-02-20 12:55:00,52.06,52.14,52.05,52.13,170940.0,44.8399,44.9088,44.8313,44.9002,170940.0
2020-02-20 13:00:00,52.12,52.12,52.09,52.1,56554.0,44.8916,44.8916,44.8658,44.8744,56554.0
2020-02-20 13:05:00,52.1,52.16,52.09,52.16,62110.0,44.8744,44.9261,44.8658,44.9261,62110.0
2020-02-20 13:10:00,52.16,52.2,52.15,52.17,300843.0,44.9261,44.9605,44.9175,44.9347,300843.0
2020-02-20 13:15:00,52.18,52.19,52.13,52.14,85149.0,44.9433,44.9519,44.9002,44.9088,85149.0
2020-02-20 13:20:00,52.14,52.16,52.12,52.14,46713.0,44.9088,44.9261,44.8916,44.9088,46713.0
2020-02-20 13:25:00,52.14,52.17,52.12,52.16,130582.0,44.9088,44.9347,44.8916,44.9261,130582.0
2020-02-20 13:30:00,52.17,52.19,52.13,52.16,696627.0,44.9347,44.9519,44.9002,44.9261,696627.0
2020-02-20 13:35:00,52.16,52.17,52.11,52.14,120960.0,44.9261,44.9347,44.883,44.9088,120960.0
2020-02-20 13:40:00,52.15,52.16,52.12,52.14,87391.0,44.9175,44.9261,44.8916,44.9088,87391.0
2020-02-20 13:45:00,52.14,52.18,52.13,52.16,43727.0,44.9088,44.9433,44.9002,44.9261,43727.0
2020-02-20 13:50:00,52.16,52.18,52.14,52.14,57423.0,44.9261,44.9433,44.9088,44.9088,57423.0
2020-02-20 13:55:00,52.14,52.16,52.13,52.15,65158.0,44.9088,44.9261,44.9002,44.9175,65158.0
2020-02-20 14:00:00,52.15,52.21,52.15,52.21,92193.0,44.9175,44.9691,44.9175,44.9691,92193.0
2020-02-20 14:05:00,52.21,52.23,52.18,52.19,99835.0,44.9691,44.9864,44.9433,44.9519,99835.0
2020-02-20 14:10:00,52.19,52.23,52.19,52.2,74667.0,44.9519,44.9864,44.9519,44.9605,74667.0
2020-02-20 14:15:00,52.2,52.22,52.18,52.18,21401.0,44.9605,44.9778,44.9433,44.9433,21401.0
2020-02-20 14:20:00,52.19,52.23,52.18,52.23,77389.0,44.9519,44.9864,44.9433,44.9864,77389.0
2020-02-20 14:25:00,52.22,52.23,52.17,52.19,41108.0,44.9778,44.9864,44.9347,44.9519,41108.0
2020-02-20 14:30:00,52.18,52.26,52.18,52.23,137330.0,44.9433,45.0122,44.9433,44.9864,137330.0
2020-02-20 14:35:00,52.23,52.25,52.21,52.23,132525.0,44.9864,45.0036,44.9691,44.9864,132525.0
2020-02-20 14:40:00,52.23,52.24,52.2,52.21,70298.0,44.9864,44.995,44.9605,44.9691,70298.0
2020-02-20 14:45:00,52.22,52.24,52.21,52.23,342904.0,44.9778,44.995,44.9691,44.9864,342904.0
2020-02-20 14:50:00,52.23,52.24,52.18,52.2,64344.0,44.9864,44.995,44.9433,44.9605,64344.0
2020-02-20 14:55:00,52.19,52.22,52.19,52.19,95721.0,44.9519,44.9778,44.9519,44.9519,95721.0
2020-02-20 15:00:00,52.2,52.21,52.18,52.2,50311.0,44.9605,44.9691,44.9433,44.9605,50311.0
2020-02-20 15:05:00,52.2,52.21,52.17,52.18,18726.0,44.9605,44.9691,44.9347,44.9433,18726.0
2020-02-20 15:10:00,52.18,52.2,52.15,52.15,129051.0,44.9433,44.9605,44.9175,44.9175,129051.0
2020-02-20 15:15:00,52.15,52.21,52.13,52.21,133043.0,44.9175,44.9691,44.9002,44.9691,133043.0
2020-02-20 15:20:00,52.21,52.24,52.2,52.21,33238.0,44.9691,44.995,44.9605,44.9691,33238.0
2020-02-20 15:25:00,52.21,52.22,52.2,52.21,27401.0,44.9691,44.9778,44.9605,44.9691,27401.0
2020-02-20 15:30:00,52.21,52.24,52.21,52.21,227174.0,44.9691,44.995,44.9691,44.9691,227174.0
2020-02-20 15:35:00,52.22,52.24,52.19,52.2,99353.0,44.9778,44.995,44.9519,44.9605,99353.0
2020-02-20 15:40:00,52.21,52.24,52.19,52.22,53354.0,44.9691,44.995,44.9519,44.9778,53354.0
2020-02-20 15:45:00,52.23,52.23,52.17,52.18,154423.0,44.9864,44.9864,44.9347,44.9433,154423.0
2020-02-20 15:50:00,52.19,52.23,52.17,52.23,275756.0,44.9519,44.9864,44.9347,44.9864,275756.0
2020-02-20 15:55:00,52.22,52.24,52.17,52.19,654902.0,44.9778,44.995,44.9347,44.9519,654902.0
2020-02-21 09:30:00,52.05,52.09,52.01,52.02,230026.0,44.8313,44.8658,44.7969,44.8055,230026.0
2020-02-21 09:35:00,52.03,52.03,51.95,51.95,205144.0,44.8141,44.8141,44.7452,44.7452,205144.0
2020-02-21 09:40:00,51.95,51.95,51.87,51.9,266241.0,44.7452,44.7452,44.6763,44.7021,266241.0
2020-02-21 09:45:00,51.9,51.9,51.82,51.85,691566.0,44.7021,44.7021,44.6332,44.6591,691566.0
2020-02-21 09:50:00,51.85,51.94,51.85,51.91,275611.0,44.6591,44.7366,44.6591,44.7107,275611.0
2020-02-21 09:55:00,51.92,51.97,51.88,51.96,147033.0,44.7194,44.7624,44.6849,44.7538,147033.0
2020-02-21 10:00:00,51.95,51.98,51.91,51.95,124449.0,44.7452,44.771,44.7107,44.7452,124449.0
2020-02-21 10:05:00,51.95,52.02,51.94,52.02,135459.0,44.7452,44.8055,44.7366,44.8055,135459.0
2020-02-21 10:10:00,52.01,52.02,51.96,51.98,186644.0,44.7969,44.8055,44.7538,44.771,186644.0
2020-02-21 10:15:00,51.98,52.07,51.98,52.07,275943.0,44.771,44.8486,44.771,44.8486,275943.0
2020-02-21 10:20:00,52.07,52.15,52.06,52.14,462637.0,44.8486,44.9175,44.8399,44.9088,462637.0
2020-02-21 10:25:00,52.14,52.15,52.09,52.1,348976.0,44.9088,44.9175,44.8658,44.8744,348976.0
2020-02-21 10:30:00,52.1,52.1,52.02,52.02,131852.0,44.8744,44.8744,44.8055,44.8055,131852.0
2020-02-21 10:35:00,52.02,52.04,51.99,52.0,403122.0,44.8055,44.8227,44.7796,44.7883,403122.0
2020-02-21 10:40:00,52.01,52.01,51.96,52.0,137213.0,44.7969,44.7969,44.7538,44.7883,137213.0
2020-02-21 10:45:00,52.0,52.04,51.96,52.04,170410.0,44.7883,44.8227,44.7538,44.8227,170410.0
2020-02-21 10:50:00,52.03,52.1,52.02,52.07,279829.0,44.8141,44.8744,44.8055,44.8486,279829.0
2020-02-21 10:55:00,52.08,52.1,52.04,52.05,94795.0,44.8572,44.8744,44.8227,44.8313,94795.0
2020-02-21 11:00:00,52.04,52.08,52.01,52.08,189619.0,44.8227,44.8572,44.7969,44.8572,189619.0
2020-02-21 11:05:00,52.08,52.09,52.05,52.06,89788.0,44.8572,44.8658,44.8313,44.8399,89788.0
2020-02-21 11:10:00,52.06,52.12,52.04,52.12,126271.0,44.8399,44.8916,44.8227,44.8916,126271.0
2020-02-21 11:15:00,52.12,52.14,52.08,52.09,51368.0,44.8916,44.9088,44.8572,44.8658,51368.0
2020-02-21 11:20:00,52.09,52.15,52.08,52.14,60587.0,44.8658,44.9175,44.8572,44.9088,60587.0
2020-02-21 11:25:00,52.14,52.17,52.12,52.14,35741.0,44.9088,44.9347,44.8916,44.9088,35741.0
2020-02-21 11:30:00,52.15,52.18,52.14,52.15,37365.0,44.9175,44.9433,44.9088,44.9175,37365.0
2020-02-21 11:35:00,52.16,52.16,52.13,52.15,74916.0,44.9261,44.9261,44.9002,44.9175,74916.0
2020-02-21 11:40:00,52.14,52.15,52.12,52.14,66446.0,44.9088,44.9175,44.8916,44.9088,66446.0
2020-02-21 11:45:00,52.13,52.14,52.1,52.11,237266.0,44.9002,44.9088,44.8744,44.883,237266.0
2020-02-21 11:50:00,52.11,52.15,52.1,52.15,117483.0,44.883,44.9175,44.8744,44.9175,117483.0
2020-02-21 11:55:00,52.15,52.17,52.12,52.13,64867.0,44.9175,44.9347,44.8916,44.9002,64867.0
2020-02-21 12:00:00,52.13,52.16,52.12,52.16,58199.0,44.9002,44.9261,44.8916,44.9261,58199.0
2020-02-21 12:05:00,52.16,52.19,52.12,52.12,30429.0,44.9261,44.9519,44.8916,44.8916,30429.0
2020-02-21 12:10:00,52.13,52.15,52.12,52.14,19325.0,44.9002,44.9175,44.8916,44.9088,19325.0
2020-02-21 12:15:00,52.15,52.15,52.12,52.13,20260.0,44.9175,44.9175,44.8916,44.9002,20260.0
2020-02-21 12:20:00,52.13,52.15,52.11,52.11,468379.0,44.9002,44.9175,44.883,44.883,468379.0
2020-02-21 12:25:00,52.1,52.13,52.1,52.12,44045.0,44.8744,44.9002,44.8744,44.8916,44045.0
2020-02-21 12:30:00,52.11,52.13,52.09,52.1,32029.0,44.883,44.9002,44.8658,44.8744,32029.0
2020-02-21 12:35:00,52.09,52.13,52.08,52.12,121315.0,44.8658,44.9002,44.8572,44.8916,121315.0
2020-02-21 12:40:00,52.12,52.13,52.09,52.12,119815.0,44.8916,44.9002,44.8658,44.8916,119815.0
2020-02-21 12:45:00,52.12,52.12,52.07,52.09,42962.0,44.8916,44.8916,44.8486,44.8658,42962.0
2020-02-21 12:50:00,52.09,52.09,52.06,52.06,199607.0,44.8658,44.8658,44.8399,44.8399,199607.0
2020-02-21 12:55:00,52.06,52.1,52.05,52.1,48034.0,44.8399,44.8744,44.8313,44.8744,48034.0
2020-02-21 13:00:00,52.1,52.13,52.08,52.11,52682.0,44.8744,44.9002,44.8572,44.883,52682.0
2020-02-21 13:05:00,52.11,52.11,52.07,52.08,204190.0,44.883,44.883,44.8486,44.8572,204190.0
2020-02-21 13:10:00,52.08,52.1,52.04,52.04,148032.0,44.8572,44.8744,44.8227,44.8227,148032.0
2020-02-21 13:15:00,52.04,52.06,52.03,52.05,117321.0,44.8227,44.8399,44.8141,44.8313,117321.0
2020-02-21 13:20:00,52.05,52.06,52.02,52.04,91876.0,44.8313,44.8399,44.8055,44.8227,91876.0
2020-02-21 13:25:00,52.04,52.06,52.01,52.01,130920.0,44.8227,44.8399,44.7969,44.7969,130920.0
2020-02-21 13:30:00,52.01,52.04,52.0,52.01,53865.0,44.7969,44.8227,44.7883,44.7969,53865.0
2020-02-21 13:35:00,52.01,52.01,51.97,51.99,58339.0,44.7969,44.7969,44.7624,44.7796,58339.0
2020-02-21 13:40:00,51.99,52.0,51.98,51.99,62783.0,44.7796,44.7883,44.771,44.7796,62783.0
2020-02-21 13:45:00,51.99,52.0,51.94,51.96,80205.0,44.7796,44.7883,44.7366,44.7538,80205.0
2020-02-21 13:50:00,51.96,51.97,51.9,51.91,76156.0,44.7538,44.7624,44.7021,44.7107,76156.0
2020-02-21 13:55:00,51.91,51.96,51.9,51.95,42171.0,44.7107,44.7538,44.7021,44.7452,42171.0
2020-02-21 14:00:00,51.95,52.0,51.93,51.99,140683.0,44.7452,44.7883,44.728,44.7796,140683.0
2020-02-21 14:05:00,51.98,51.99,51.94,51.95,89600.0,44.771,44.7796,44.7366,44.7452,89600.0
2020-02-21 14:10:00,51.94,51.97,51.92,51.95,46253.0,44.7366,44.7624,44.7194,44.7452,46253.0
2020-02-21 14:15:00,51.95,51.97,51.93,51.94,99706.0,44.7452,44.7624,44.728,44.7366,99706.0
2020-02-21 14:20:00,51.94,51.98,51.93,51.93,34534.0,44.7366,44.771,44.728,44.728,34534.0
2020-02-21 14:25:00,51.93,51.97,51.92,51.96,110448.0,44.728,44.7624,44.7194,44.7538,110448.0
2020-02-21 14:30:00,51.96,51.99,51.95,51.96,65473.0,44.7538,44.7796,44.7452,44.7538,65473.0
2020-02-21 14:35:00,51.96,51.96,51.93,51.94,70113.0,44.7538,44.7538,44.728,44.7366,70113.0
2020-02-21 14:40:00,51.94,51.98,51.93,51.96,44516.0,44.7366,44.771,44.728,44.7538,44516.0
2020-02-21 14:45:00,51.96,51.97,51.94,51.94,106998.0,44.7538,44.7624,44.7366,44.7366,106998.0
2020-02-21 14:50:00,51.94,51.97,51.93,51.95,77347.0,44.7366,44.7624,44.728,44.7452,77347.0
2020-02-21 14:55:00,51.94,51.97,51.93,51.94,137918.0,44.7366,44.7624,44.728,44.7366,137918.0
2020-02-21 15:00:00,51.95,51.96,51.92,51.94,60750.0,44.7452,44.7538,44.7194,44.7366,60750.0
2020-02-21 15:05:00,51.94,51.94,51.88,51.89,71902.0,44.7366,44.7366,44.6849,44.6935,71902.0
2020-02-21 15:10:00,51.89,51.92,51.88,51.9,114938.0,44.6935,44.7194,44.6849,44.7021,114938.0
2020-02-21 15:15:00,51.9,51.9,51.87,51.87,69922.0,44.7021,44.7021,44.6763,44.6763,69922.0
2020-02-21 15:20:00,51.87,51.9,51.85,51.89,69406.0,44.6763,44.7021,44.6591,44.6935,69406.0
2020-02-21 15:25:00,51.89,51.89,51.86,51.88,76149.0,44.6935,44.6935,44.6677,44.6849,76149.0
2020-02-21 15:30:00,51.88,51.9,51.85,51.85,308830.0,44.6849,44.7021,44.6591,44.6591,308830.0
2020-02-21 15:35:00,51.86,51.91,51.85,51.9,100763.0,44.6677,44.7107,44.6591,44.7021,100763.0
2020-02-21 15:40:00,51.9,51.92,51.89,51.91,83763.0,44.7021,44.7194,44.6935,44.7107,83763.0
2020-02-21 15:45:00,51.91,51.95,51.9,51.91,182473.0,44.7107,44.7452,44.7021,44.7107,182473.0
2020-02-21 15:50:00,51.92,51.95,51.91,51.93,233773.0,44.7194,44.7452,44.7107,44.728,233773.0
2020-02-21 15:55:00,51.93,51.94,51.9,51.93,337398.0,44.728,44.7366,44.7021,44.728,337398.0
2020-02-24 09:30:00,49.75,49.95,49.69,49.94,868435.0,42.8503,43.0226,42.7986,43.014,868435.0
2020-02-24 09:35:00,49.94,50.04,49.92,50.03,494678.0,43.014,43.1001,42.9967,43.0915,494678.0
2020-02-24 09:40:00,50.02,50.03,49.88,50.01,579337.0,43.0829,43.0915,42.9623,43.0743,579337.0
2020-02-24 09:45:00,50.02,50.11,49.98,50.05,421765.0,43.0829,43.1604,43.0484,43.1087,421765.0
2020-02-24 09:50:00,50.05,50.12,50.02,50.12,446991.0,43.1087,43.169,43.0829,43.169,446991.0
2020-02-24 09:55:00,50.12,50.13,50.05,50.12,666942.0,43.169,43.1776,43.1087,43.169,666942.0
2020-02-24 10:00:00,50.12,50.17,50.09,50.11,495838.0,43.169,43.2121,43.1432,43.1604,495838.0
2020-02-24 10:05:00,50.11,50.15,50.09,50.13,329275.0,43.1604,43.1948,43.1432,43.1776,329275.0
2020-02-24 10:10:00,50.11,50.21,50.08,50.2,2349509.0,43.1604,43.2465,43.1345,43.2379,2349509.0
2020-02-24 10:15:00,50.2,50.22,50.14,50.14,429338.0,43.2379,43.2551,43.1862,43.1862,429338.0
2020-02-24 10:20:00,50.14,50.14,50.05,50.07,205241.0,43.1862,43.1862,43.1087,43.1259,205241.0
2020-02-24 10:25:00,50.07,50.1,50.02,50.04,279120.0,43.1259,43.1518,43.0829,43.1001,279120.0
2020-02-24 10:30:00,50.03,50.06,50.01,50.05,320513.0,43.0915,43.1173,43.0743,43.1087,320513.0
2020-02-24 10:35:00,50.05,50.07,50.01,50.04,200818.0,43.1087,43.1259,43.0743,43.1001,200818.0
2020-02-24 10:40:00,50.03,50.08,49.99,50.08,228882.0,43.0915,43.1345,43.057,43.1345,228882.0
2020-02-24 10:45:00,50.07,50.11,50.04,50.1,69559.0,43.1259,43.1604,43.1001,43.1518,69559.0
2020-02-24 10:50:00,50.11,50.14,50.09,50.12,155672.0,43.1604,43.1862,43.1432,43.169,155672.0
2020-02-24 10:55:00,50.12,50.16,50.11,50.13,283403.0,43.169,43.2034,43.1604,43.1776,283403.0
2020-02-24 11:00:00,50.13,50.14,50.04,50.04,482928.0,43.1776,43.1862,43.1001,43.1001,482928.0
2020-02-24 11:05:00,50.03,50.07,50.02,50.06,178267.0,43.0915,43.1259,43.0829,43.1173,178267.0
2020-02-24 11:10:00,50.05,50.07,50.02,50.04,89138.0,43.1087,43.1259,43.0829,43.1001,89138.0
2020-02-24 11:15:00,50.04,50.14,50.03,50.14,267394.0,43.1001,43.1862,43.0915,43.1862,267394.0
2020-02-24 11:20:00,50.14,50.15,50.1,50.13,145671.0,43.1862,43.1948,43.1518,43.1776,145671.0
2020-02-24 11:25:00,50.12,50.13,50.08,50.12,127755.0,43.169,43.1776,43.1345,43.169,127755.0
2020-02-24 11:30:00,50.13,50.15,50.09,50.11,103662.0,43.1776,43.1948,43.1432,43.1604,103662.0
2020-02-24 11:35:00,50.12,50.17,50.09,50.16,191061.0,43.169,43.2121,43.1432,43.2034,191061.0
2020-02-24 11:40:00,50.14,50.15,50.05,50.07,690608.0,43.1862,43.1948,43.1087,43.1259,690608.0
2020-02-24 11:45:00,50.09,50.09,50.03,50.03,167289.0,43.1432,43.1432,43.0915,43.0915,167289.0
2020-02-24 11:50:00,50.04,50.09,50.03,50.07,152747.0,43.1001,43.1432,43.0915,43.1259,152747.0
2020-02-24 11:55:00,50.06,50.14,50.03,50.08,379283.0,43.1173,43.1862,43.0915,43.1345,379283.0
2020-02-24 12:00:00,50.08,50.08,50.02,50.04,192212.0,43.1345,43.1345,43.0829,43.1001,192212.0
2020-02-24 12:05:00,50.03,50.03,49.98,49.99,178670.0,43.0915,43.0915,43.0484,43.057,178670.0
2020-02-24 12:10:00,49.99,50.04,49.98,50.01,107467.0,43.057,43.1001,43.0484,43.0743,107467.0
2020-02-24 12:15:00,50.01,50.03,49.99,50.02,76335.0,43.0743,43.0915,43.057,43.0829,76335.0
2020-02-24 12:20:00,50.03,50.05,49.97,49.97,212923.0,43.0915,43.1087,43.0398,43.0398,212923.0
2020-02-24 12:25:00,49.98,50.02,49.97,49.99,221748.0,43.0484,43.0829,43.0398,43.057,221748.0
2020-02-24 12:30:00,49.98,49.99,49.93,49.96,259803.0,43.0484,43.057,43.0053,43.0312,259803.0
2020-02-24 12:35:00,49.96,50.04,49.95,50.03,214175.0,43.0312,43.1001,43.0226,43.0915,214175.0
2020-02-24 12:40:00,50.03,50.05,49.99,50.02,350300.0,43.0915,43.1087,43.057,43.0829,350300.0
2020-02-24 12:45:00,50.03,50.04,49.99,50.02,138951.0,43.0915,43.1001,43.057,43.0829,138951.0
2020-02-24 12:50:00,50.02,50.04,50.0,50.02,183563.0,43.0829,43.1001,43.0656,43.0829,183563.0
2020-02-24 12:55:00,50.02,50.02,49.98,49.98,230604.0,43.0829,43.0829,43.0484,43.0484,230604.0
2020-02-24 13:00:00,49.98,49.98,49.93,49.94,154547.0,43.0484,43.0484,43.0053,43.014,154547.0
2020-02-24 13:05:00,49.94,50.0,49.94,49.95,223666.0,43.014,43.0656,43.014,43.0226,223666.0
2020-02-24 13:10:00,49.96,49.97,49.93,49.94,172894.0,43.0312,43.0398,43.0053,43.014,172894.0
2020-02-24 13:15:00,49.95,49.95,49.91,49.94,155822.0,43.0226,43.0226,42.9881,43.014,155822.0
2020-02-24 13:20:00,49.94,49.98,49.92,49.93,182693.0,43.014,43.0484,42.9967,43.0053,182693.0
2020-02-24 13:25:00,49.92,49.99,49.91,49.99,331978.0,42.9967,43.057,42.9881,43.057,331978.0
2020-02-24 13:30:00,49.98,50.01,49.97,49.99,224216.0,43.0484,43.0743,43.0398,43.057,224216.0
2020-02-24 13:35:00,49.98,50.01,49.97,49.98,107604.0,43.0484,43.0743,43.0398,43.0484,107604.0
2020-02-24 13:40:00,49.98,49.99,49.96,49.97,58757.0,43.0484,43.057,43.0312,43.0398,58757.0
2020-02-24 13:45:00,49.98,50.03,49.97,50.0,324862.0,43.0484,43.0915,43.0398,43.0656,324862.0
2020-02-24 13:50:00,50.0,50.01,49.98,49.99,184190.0,43.0656,43.0743,43.0484,43.057,184190.0
2020-02-24 13:55:00,49.99,50.02,49.96,50.0,229012.0,43.057,43.0829,43.0312,43.0656,229012.0
2020-02-24 14:00:00,50.0,50.04,49.97,49.99,552606.0,43.0656,43.1001,43.0398,43.057,552606.0
2020-02-24 14:05:00,49.99,50.03,49.93,49.94,140018.0,43.057,43.0915,43.0053,43.014,140018.0
2020-02-24 14:10:00,49.94,49.98,49.94,49.95,188577.0,43.014,43.0484,43.014,43.0226,188577.0
2020-02-24 14:15:00,49.95,50.0,49.93,49.96,160435.0,43.0226,43.0656,43.0053,43.0312,160435.0
2020-02-24 14:20:00,49.96,50.02,49.96,50.01,161901.0,43.0312,43.0829,43.0312,43.0743,161901.0
2020-02-24 14:25:00,50.01,50.07,50.0,50.05,97224.0,43.0743,43.1259,43.0656,43.1087,97224.0
2020-02-24 14:30:00,50.06,50.09,50.05,50.07,112639.0,43.1173,43.1432,43.1087,43.1259,112639.0
2020-02-24 14:35:00,50.07,50.11,50.04,50.1,148957.0,43.1259,43.1604,43.1001,43.1518,148957.0
2020-02-24 14:40:00,50.1,50.13,50.07,50.13,116848.0,43.1518,43.1776,43.1259,43.1776,116848.0
2020-02-24 14:45:00,50.12,50.16,50.12,50.15,123233.0,43.169,43.2034,43.169,43.1948,123233.0
2020-02-24 14:50:00,50.15,50.19,50.12,50.17,86298.0,43.1948,43.2293,43.169,43.2121,86298.0
2020-02-24 14:55:00,50.17,50.23,50.16,50.2,264064.0,43.2121,43.2637,43.2034,43.2379,264064.0
2020-02-24 15:00:00,50.2,50.25,50.17,50.22,276011.0,43.2379,43.281,43.2121,43.2551,276011.0
2020-02-24 15:05:00,50.22,50.26,50.19,50.2,157176.0,43.2551,43.2896,43.2293,43.2379,157176.0
2020-02-24 15:10:00,50.2,50.21,50.13,50.14,135720.0,43.2379,43.2465,43.1776,43.1862,135720.0
2020-02-24 15:15:00,50.14,50.15,50.08,50.14,245928.0,43.1862,43.1948,43.1345,43.1862,245928.0
2020-02-24 15:20:00,50.14,50.17,50.12,50.12,154687.0,43.1862,43.2121,43.169,43.169,154687.0
2020-02-24 15:25:00,50.12,50.12,50.09,50.1,231481.0,43.169,43.169,43.1432,43.1518,231481.0
2020-02-24 15:30:00,50.1,50.13,50.08,50.1,307458.0,43.1518,43.1776,43.1345,43.1518,307458.0
2020-02-24 15:35:00,50.09,50.1,50.07,50.07,155930.0,43.1432,43.1518,43.1259,43.1259,155930.0
2020-02-24 15:40:00,50.08,50.08,50.05,50.06,180219.0,43.1345,43.1345,43.1087,43.1173,180219.0
2020-02-24 15:45:00,50.06,50.13,50.05,50.13,157795.0,43.1173,43.1776,43.1087,43.1776,157795.0
2020-02-24 15:50:00,50.12,50.13,50.02,50.03,491618.0,43.169,43.1776,43.0829,43.0915,491618.0
2020-02-24 15:55:00,50.03,50.05,49.96,49.96,869195.0,43.0915,43.1087,43.0312,43.0312,869195.0
2020-02-25 09:30:00,50.71,50.78,50.61,50.62,314008.0,43.6772,43.7375,43.591,43.5997,314008.0
2020-02-25 09:35:00,50.61,50.73,50.61,50.68,317277.0,43.591,43.6944,43.591,43.6513,317277.0
2020-02-25 09:40:00,50.68,50.68,50.55,50.55,216151.0,43.6513,43.6513,43.5394,43.5394,216151.0
2020-02-25 09:45:00,50.56,50.56,50.46,50.53,178081.0,43.548,43.548,43.4618,43.5221,178081.0
2020-02-25 09:50:00,50.52,50.58,50.46,50.57,375977.0,43.5135,43.5652,43.4618,43.5566,375977.0
2020-02-25 09:55:00,50.57,50.57,50.5,50.55,269230.0,43.5566,43.5566,43.4963,43.5394,269230.0
2020-02-25 10:00:00,50.55,50.6,50.5,50.51,427612.0,43.5394,43.5824,43.4963,43.5049,427612.0
2020-02-25 10:05:00,50.51,50.55,50.49,50.49,408236.0,43.5049,43.5394,43.4877,43.4877,408236.0
2020-02-25 10:10:00,50.49,50.51,50.43,50.45,266297.0,43.4877,43.5049,43.436,43.4532,266297.0
2020-02-25 10:15:00,50.46,50.49,50.41,50.42,212972.0,43.4618,43.4877,43.4188,43.4274,212972.0
2020-02-25 10:20:00,50.41,50.43,50.36,50.36,501187.0,43.4188,43.436,43.3757,43.3757,501187.0
2020-02-25 10:25:00,50.36,50.36,50.24,50.28,633437.0,43.3757,43.3757,43.2724,43.3068,633437.0
2020-02-25 10:30:00,50.29,50.34,50.17,50.26,905659.0,43.3154,43.3585,43.2121,43.2896,905659.0
2020-02-25 10:35:00,50.25,50.31,50.2,50.27,429053.0,43.281,43.3326,43.2379,43.2982,429053.0
2020-02-25 10:40:00,50.26,50.36,50.22,50.34,703745.0,43.2896,43.3757,43.2551,43.3585,703745.0
2020-02-25 10:45:00,50.34,50.37,50.22,50.23,500562.0,43.3585,43.3843,43.2551,43.2637,500562.0
2020-02-25 10:50:00,50.23,50.23,50.11,50.17,1114182.0,43.2637,43.2637,43.1604,43.2121,1114182.0
2020-02-25 10:55:00,50.18,50.23,50.15,50.23,592502.0,43.2207,43.2637,43.1948,43.2637,592502.0
2020-02-25 11:00:00,50.22,50.25,50.15,50.16,784063.0,43.2551,43.281,43.1948,43.2034,784063.0
2020-02-25 11:05:00,50.16,50.22,50.09,50.11,827378.0,43.2034,43.2551,43.1432,43.1604,827378.0
2020-02-25 11:10:00,50.1,50.19,50.1,50.17,498617.0,43.1518,43.2293,43.1518,43.2121,498617.0
2020-02-25 11:15:00,50.17,50.17,50.06,50.12,583940.0,43.2121,43.2121,43.1173,43.169,583940.0
2020-02-25 11:20:00,50.11,50.15,50.08,50.14,270822.0,43.1604,43.1948,43.1345,43.1862,270822.0
2020-02-25 11:25:00,50.14,50.2,50.12,50.17,244938.0,43.1862,43.2379,43.169,43.2121,244938.0
2020-02-25 11:30:00,50.17,50.2,50.1,50.18,393446.0,43.2121,43.2379,43.1518,43.2207,393446.0
2020-02-25 11:35:00,50.18,50.19,50.11,50.14,1027562.0,43.2207,43.2293,43.1604,43.1862,1027562.0
2020-02-25 11:40:00,50.15,50.16,50.04,50.05,220703.0,43.1948,43.2034,43.1001,43.1087,220703.0
2020-02-25 11:45:00,50.05,50.19,50.04,50.16,707403.0,43.1087,43.2293,43.1001,43.2034,707403.0
2020-02-25 11:50:00,50.16,50.2,50.14,50.19,98930.0,43.2034,43.2379,43.1862,43.2293,98930.0
2020-02-25 11:55:00,50.19,50.19,50.14,50.15,167960.0,43.2293,43.2293,43.1862,43.1948,167960.0
2020-02-25 12:00:00,50.15,50.2,50.13,50.14,236014.0,43.1948,43.2379,43.1776,43.1862,236014.0
2020-02-25 12:05:00,50.14,50.16,50.12,50.15,334816.0,43.1862,43.2034,43.169,43.1948,334816.0
2020-02-25 12:10:00,50.15,50.19,50.14,50.15,136144.0,43.1948,43.2293,43.1862,43.1948,136144.0
2020-02-25 12:15:00,50.14,50.14,50.07,50.08,112105.0,43.1862,43.1862,43.1259,43.1345,112105.0
2020-02-25 12:20:00,50.08,50.1,50.06,50.06,109784.0,43.1345,43.1518,43.1173,43.1173,109784.0
2020-02-25 12:25:00,50.07,50.1,50.04,50.08,153371.0,43.1259,43.1518,43.1001,43.1345,153371.0
2020-02-25 12:30:00,50.07,50.11,50.04,50.1,365485.0,43.1259,43.1604,43.1001,43.1518,365485.0
2020-02-25 12:35:00,50.1,50.14,50.09,50.11,137490.0,43.1518,43.1862,43.1432,43.1604,137490.0
2020-02-25 12:40:00,50.11,50.12,49.99,50.03,311538.0,43.1604,43.169,43.057,43.0915,311538.0
2020-02-25 12:45:00,50.02,50.02,49.98,50.0,194676.0,43.0829,43.0829,43.0484,43.0656,194676.0
2020-02-25 12:50:00,50.0,50.02,49.97,50.02,364837.0,43.0656,43.0829,43.0398,43.0829,364837.0
2020-02-25 12:55:00,50.01,50.02,49.95,49.96,57778.0,43.0743,43.0829,43.0226,43.0312,57778.0
2020-02-25 13:00:00,49.95,50.0,49.92,49.96,533312.0,43.0226,43.0656,42.9967,43.0312,533312.0
2020-02-25 13:05:00,49.97,50.02,49.95,50.0,285737.0,43.0398,43.0829,43.0226,43.0656,285737.0
2020-02-25 13:10:00,50.0,50.03,49.96,49.98,342461.0,43.0656,43.0915,43.0312,43.0484,342461.0
2020-02-25 13:15:00,49.98,50.01,49.9,49.93,591243.0,43.0484,43.0743,42.9795,43.0053,591243.0
2020-02-25 13:20:00,49.93,49.96,49.92,49.94,75964.0,43.0053,43.0312,42.9967,43.014,75964.0
2020-02-25 13:25:00,49.95,49.97,49.9,49.93,223659.0,43.0226,43.0398,42.9795,43.0053,223659.0
2020-02-25 13:30:00,49.94,49.94,49.88,49.9,349614.0,43.014,43.014,42.9623,42.9795,349614.0
2020-02-25 13:35:00,49.9,49.91,49.85,49.87,375515.0,42.9795,42.9881,42.9364,42.9537,375515.0
2020-02-25 13:40:00,49.87,49.95,49.86,49.94,217595.0,42.9537,43.0226,42.9451,43.014,217595.0
2020-02-25 13:45:00,49.93,49.97,49.91,49.92,107116.0,43.0053,43.0398,42.9881,42.9967,107116.0
2020-02-25 13:50:00,49.92,49.98,49.88,49.91,205194.0,42.9967,43.0484,42.9623,42.9881,205194.0
2020-02-25 13:55:00,49.9,49.92,49.86,49.86,342834.0,42.9795,42.9967,42.9451,42.9451,342834.0
2020-02-25 14:00:00,49.86,49.87,49.81,49.85,512212.0,42.9451,42.9537,42.902,42.9364,512212.0
2020-02-25 14:05:00,49.86,49.88,49.71,49.74,968610.0,42.9451,42.9623,42.8159,42.8417,968610.0
2020-02-25 14:10:00,49.75,49.84,49.71,49.83,966981.0,42.8503,42.9278,42.8159,42.9192,966981.0
2020-02-25 14:15:00,49.83,49.85,49.74,49.76,363537.0,42.9192,42.9364,42.8417,42.8589,363537.0
2020-02-25 14:20:00,49.75,49.8,49.7,49.71,227338.0,42.8503,42.8934,42.8072,42.8159,227338.0
2020-02-25 14:25:00,49.72,49.75,49.64,49.65,627633.0,42.8245,42.8503,42.7556,42.7642,627633.0
2020-02-25 14:30:00,49.65,49.7,49.57,49.64,1371937.0,42.7642,42.8072,42.6953,42.7556,1371937.0
2020-02-25 14:35:00,49.64,49.68,49.59,49.62,571680.0,42.7556,42.79,42.7125,42.7383,571680.0
2020-02-25 14:40:00,49.62,49.75,49.61,49.74,830381.0,42.7383,42.8503,42.7297,42.8417,830381.0
2020-02-25 14:45:00,49.75,49.8,49.69,49.79,473741.0,42.8503,42.8934,42.7986,42.8848,473741.0
2020-02-25 14:50:00,49.79,49.84,49.74,49.82,335271.0,42.8848,42.9278,42.8417,42.9106,335271.0
2020-02-25 14:55:00,49.83,49.86,49.76,49.78,585407.0,42.9192,42.9451,42.8589,42.8761,585407.0
2020-02-25 15:00:00,49.79,49.91,49.79,49.86,557931.0,42.8848,42.9881,42.8848,42.9451,557931.0
2020-02-25 15:05:00,49.85,49.93,49.84,49.87,326724.0,42.9364,43.0053,42.9278,42.9537,326724.0
2020-02-25 15:10:00,49.87,49.88,49.79,49.81,307311.0,42.9537,42.9623,42.8848,42.902,307311.0
2020-02-25 15:15:00,49.8,49.88,49.78,49.79,406056.0,42.8934,42.9623,42.8761,42.8848,406056.0
2020-02-25 15:20:00,49.8,49.82,49.71,49.78,312478.0,42.8934,42.9106,42.8159,42.8761,312478.0
2020-02-25 15:25:00,49.77,49.82,49.73,49.78,484288.0,42.8675,42.9106,42.8331,42.8761,484288.0
2020-02-25 15:30:00,49.77,49.77,49.64,49.65,483954.0,42.8675,42.8675,42.7556,42.7642,483954.0
2020-02-25 15:35:00,49.65,49.66,49.61,49.62,247029.0,42.7642,42.7728,42.7297,42.7383,247029.0
2020-02-25 15:40:00,49.61,49.71,49.61,49.68,238452.0,42.7297,42.8159,42.7297,42.79,238452.0
2020-02-25 15:45:00,49.68,49.74,49.65,49.65,221142.0,42.79,42.8417,42.7642,42.7642,221142.0
2020-02-25 15:50:00,49.66,49.7,49.61,49.63,351751.0,42.7728,42.8072,42.7297,42.747,351751.0
2020-02-25 15:55:00,49.63,49.68,49.6,49.6,409379.0,42.747,42.79,42.7211,42.7211,409379.0
2020-02-26 09:30:00,50.18,50.35,50.15,50.3,908557.0,43.2207,43.3671,43.1948,43.324,908557.0
2020-02-26 09:35:00,50.3,50.46,50.28,50.46,815832.0,43.324,43.4618,43.3068,43.4618,815832.0
2020-02-26 09:40:00,50.45,50.61,50.43,50.55,1194588.0,43.4532,43.591,43.436,43.5394,1194588.0
2020-02-26 09:45:00,50.55,50.56,50.44,50.48,1084845.0,43.5394,43.548,43.4446,43.4791,1084845.0
2020-02-26 09:50:00,50.48,50.52,50.42,50.5,567787.0,43.4791,43.5135,43.4274,43.4963,567787.0
2020-02-26 09:55:00,50.5,50.51,50.38,50.41,681167.0,43.4963,43.5049,43.3929,43.4188,681167.0
2020-02-26 10:00:00,50.41,50.46,50.39,50.39,698062.0,43.4188,43.4618,43.4015,43.4015,698062.0
2020-02-26 10:05:00,50.38,50.41,50.34,50.41,437576.0,43.3929,43.4188,43.3585,43.4188,437576.0
2020-02-26 10:10:00,50.4,50.45,50.34,50.45,785692.0,43.4102,43.4532,43.3585,43.4532,785692.0
2020-02-26 10:15:00,50.45,50.52,50.44,50.52,734622.0,43.4532,43.5135,43.4446,43.5135,734622.0
2020-02-26 10:20:00,50.52,50.55,50.46,50.52,455666.0,43.5135,43.5394,43.4618,43.5135,455666.0
2020-02-26 10:25:00,50.53,50.59,50.5,50.51,386634.0,43.5221,43.5738,43.4963,43.5049,386634.0
2020-02-26 10:30:00,50.51,50.6,50.49,50.57,482669.0,43.5049,43.5824,43.4877,43.5566,482669.0
2020-02-26 10:35:00,50.58,50.62,50.53,50.55,396304.0,43.5652,43.5997,43.5221,43.5394,396304.0
2020-02-26 10:40:00,50.55,50.61,50.53,50.57,400561.0,43.5394,43.591,43.5221,43.5566,400561.0
2020-02-26 10:45:00,50.57,50.58,50.52,50.56,280085.0,43.5566,43.5652,43.5135,43.548,280085.0
2020-02-26 10:50:00,50.57,50.61,50.52,50.53,423907.0,43.5566,43.591,43.5135,43.5221,423907.0
2020-02-26 10:55:00,50.53,50.54,50.44,50.46,556150.0,43.5221,43.5307,43.4446,43.4618,556150.0
2020-02-26 11:00:00,50.46,50.48,50.42,50.48,371078.0,43.4618,43.4791,43.4274,43.4791,371078.0
2020-02-26 11:05:00,50.48,50.48,50.41,50.42,259385.0,43.4791,43.4791,43.4188,43.4274,259385.0
2020-02-26 11:10:00,50.43,50.44,50.36,50.4,537228.0,43.436,43.4446,43.3757,43.4102,537228.0
2020-02-26 11:15:00,50.4,50.52,50.39,50.52,439864.0,43.4102,43.5135,43.4015,43.5135,439864.0
2020-02-26 11:20:00,50.52,50.54,50.48,50.51,295248.0,43.5135,43.5307,43.4791,43.5049,295248.0
2020-02-26 11:25:00,50.52,50.56,50.51,50.53,292230.0,43.5135,43.548,43.5049,43.5221,292230.0
2020-02-26 11:30:00,50.53,50.53,50.45,50.49,333433.0,43.5221,43.5221,43.4532,43.4877,333433.0
2020-02-26 11:35:00,50.48,50.51,50.43,50.5,422181.0,43.4791,43.5049,43.436,43.4963,422181.0
2020-02-26 11:40:00,50.49,50.51,50.42,50.43,314504.0,43.4877,43.5049,43.4274,43.436,314504.0
2020-02-26 11:45:00,50.42,50.43,50.38,50.4,411909.0,43.4274,43.436,43.3929,43.4102,411909.0
2020-02-26 11:50:00,50.4,50.42,50.35,50.37,211568.0,43.4102,43.4274,43.3671,43.3843,211568.0
2020-02-26 11:55:00,50.36,50.38,50.32,50.34,247879.0,43.3757,43.3929,43.3413,43.3585,247879.0
2020-02-26 12:00:00,50.35,50.39,50.26,50.27,740010.0,43.3671,43.4015,43.2896,43.2982,740010.0
2020-02-26 12:05:00,50.27,50.28,50.16,50.21,801189.0,43.2982,43.3068,43.2034,43.2465,801189.0
2020-02-26 12:10:00,50.2,50.24,50.18,50.21,923324.0,43.2379,43.2724,43.2207,43.2465,923324.0
2020-02-26 12:15:00,50.22,50.24,50.13,50.24,1000685.0,43.2551,43.2724,43.1776,43.2724,1000685.0
2020-02-26 12:20:00,50.24,50.26,50.21,50.26,555561.0,43.2724,43.2896,43.2465,43.2896,555561.0
2020-02-26 12:25:00,50.26,50.27,50.22,50.24,474998.0,43.2896,43.2982,43.2551,43.2724,474998.0
2020-02-26 12:30:00,50.24,50.37,50.24,50.36,363759.0,43.2724,43.3843,43.2724,43.3757,363759.0
2020-02-26 12:35:00,50.36,50.38,50.3,50.31,487344.0,43.3757,43.3929,43.324,43.3326,487344.0
2020-02-26 12:40:00,50.31,50.32,50.24,50.25,336166.0,43.3326,43.3413,43.2724,43.281,336166.0
2020-02-26 12:45:00,50.25,50.33,50.24,50.28,434108.0,43.281,43.3499,43.2724,43.3068,434108.0
2020-02-26 12:50:00,50.28,50.32,50.24,50.26,301220.0,43.3068,43.3413,43.2724,43.2896,301220.0
2020-02-26 12:55:00,50.26,50.3,50.21,50.27,401586.0,43.2896,43.324,43.2465,43.2982,401586.0
2020-02-26 13:00:00,50.27,50.3,50.24,50.26,298912.0,43.2982,43.324,43.2724,43.2896,298912.0
2020-02-26 13:05:00,50.26,50.27,50.19,50.2,402554.0,43.2896,43.2982,43.2293,43.2379,402554.0
2020-02-26 13:10:00,50.2,50.22,50.17,50.2,296746.0,43.2379,43.2551,43.2121,43.2379,296746.0
2020-02-26 13:15:00,50.2,50.24,50.15,50.18,329974.0,43.2379,43.2724,43.1948,43.2207,329974.0
2020-02-26 13:20:00,50.18,50.2,50.14,50.18,284164.0,43.2207,43.2379,43.1862,43.2207,284164.0
2020-02-26 13:25:00,50.19,50.26,50.17,50.23,314176.0,43.2293,43.2896,43.2121,43.2637,314176.0
2020-02-26 13:30:00,50.23,50.24,50.07,50.09,529048.0,43.2637,43.2724,43.1259,43.1432,529048.0
2020-02-26 13:35:00,50.09,50.12,49.97,49.98,742268.0,43.1432,43.169,43.0398,43.0484,742268.0
2020-02-26 13:40:00,49.97,50.01,49.92,49.94,839249.0,43.0398,43.0743,42.9967,43.014,839249.0
2020-02-26 13:45:00,49.94,50.12,49.93,50.08,1072692.0,43.014,43.169,43.0053,43.1345,1072692.0
2020-02-26 13:50:00,50.08,50.11,50.05,50.06,736086.0,43.1345,43.1604,43.1087,43.1173,736086.0
2020-02-26 13:55:00,50.05,50.06,49.92,49.95,882788.0,43.1087,43.1173,42.9967,43.0226,882788.0
2020-02-26 14:00:00,49.94,50.06,49.91,49.98,648671.0,43.014,43.1173,42.9881,43.0484,648671.0
2020-02-26 14:05:00,49.98,50.07,49.97,50.01,190605.0,43.0484,43.1259,43.0398,43.0743,190605.0
2020-02-26 14:10:00,50.02,50.09,49.98,50.08,381267.0,43.0829,43.1432,43.0484,43.1345,381267.0
2020-02-26 14:15:00,50.09,50.09,49.96,49.98,341897.0,43.1432,43.1432,43.0312,43.0484,341897.0
2020-02-26 14:20:00,49.98,50.07,49.96,50.07,269013.0,43.0484,43.1259,43.0312,43.1259,269013.0
2020-02-26 14:25:00,50.07,50.13,50.03,50.04,265184.0,43.1259,43.1776,43.0915,43.1001,265184.0
2020-02-26 14:30:00,50.04,50.09,49.98,50.02,320630.0,43.1001,43.1432,43.0484,43.0829,320630.0
2020-02-26 14:35:00,50.02,50.11,50.01,50.05,410072.0,43.0829,43.1604,43.0743,43.1087,410072.0
2020-02-26 14:40:00,50.05,50.06,49.98,50.01,633242.0,43.1087,43.1173,43.0484,43.0743,633242.0
2020-02-26 14:45:00,50.01,50.09,49.99,50.03,498134.0,43.0743,43.1432,43.057,43.0915,498134.0
2020-02-26 14:50:00,50.03,50.05,49.97,50.03,741022.0,43.0915,43.1087,43.0398,43.0915,741022.0
2020-02-26 14:55:00,50.03,50.07,49.93,49.94,664389.0,43.0915,43.1259,43.0053,43.014,664389.0
2020-02-26 15:00:00,49.94,50.05,49.94,50.0,1086569.0,43.014,43.1087,43.014,43.0656,1086569.0
2020-02-26 15:05:00,50.0,50.05,49.96,50.03,488689.0,43.0656,43.1087,43.0312,43.0915,488689.0
2020-02-26 15:10:00,50.03,50.07,49.99,50.01,304021.0,43.0915,43.1259,43.057,43.0743,304021.0
2020-02-26 15:15:00,50.0,50.11,50.0,50.08,899892.0,43.0656,43.1604,43.0656,43.1345,899892.0
2020-02-26 15:20:00,50.08,50.09,49.97,49.99,574676.0,43.1345,43.1432,43.0398,43.057,574676.0
2020-02-26 15:25:00,49.99,50.01,49.94,49.97,752032.0,43.057,43.0743,43.014,43.0398,752032.0
2020-02-26 15:30:00,49.97,50.0,49.91,49.93,917979.0,43.0398,43.0656,42.9881,43.0053,917979.0
2020-02-26 15:35:00,49.93,49.98,49.91,49.97,734325.0,43.0053,43.0484,42.9881,43.0398,734325.0
2020-02-26 15:40:00,49.97,49.98,49.92,49.96,447905.0,43.0398,43.0484,42.9967,43.0312,447905.0
2020-02-26 15:45:00,49.96,49.97,49.92,49.93,645834.0,43.0312,43.0398,42.9967,43.0053,645834.0
2020-02-26 15:50:00,49.94,50.0,49.93,49.96,631977.0,43.014,43.0656,43.0053,43.0312,631977.0
2020-02-26 15:55:00,49.97,49.97,49.89,49.91,709825.0,43.0398,43.0398,42.9709,42.9881,709825.0
2020-02-27 09:30:00,49.39,49.43,49.29,49.31,1049923.0,42.5402,42.5747,42.4541,42.4713,1049923.0
2020-02-27 09:35:00,49.3,49.46,49.27,49.43,979186.0,42.4627,42.6005,42.4369,42.5747,979186.0
2020-02-27 09:40:00,49.42,49.44,49.33,49.33,749075.0,42.5661,42.5833,42.4886,42.4886,749075.0
2020-02-27 09:45:00,49.33,49.33,49.16,49.22,1010426.0,42.4886,42.4886,42.3421,42.3938,1010426.0
2020-02-27 09:50:00,49.22,49.33,49.18,49.31,1138042.0,42.3938,42.4886,42.3594,42.4713,1138042.0
2020-02-27 09:55:00,49.3,49.34,49.19,49.21,1254093.0,42.4627,42.4972,42.368,42.3852,1254093.0
2020-02-27 10:00:00,49.21,49.28,49.14,49.15,811213.0,42.3852,42.4455,42.3249,42.3335,811213.0
2020-02-27 10:05:00,49.16,49.18,49.1,49.11,642337.0,42.3421,42.3594,42.2905,42.2991,642337.0
2020-02-27 10:10:00,49.11,49.14,49.07,49.09,659485.0,42.2991,42.3249,42.2646,42.2818,659485.0
2020-02-27 10:15:00,49.08,49.09,48.98,48.99,947879.0,42.2732,42.2818,42.1871,42.1957,947879.0
2020-02-27 10:20:00,48.99,49.02,48.93,48.96,892450.0,42.1957,42.2216,42.144,42.1699,892450.0
2020-02-27 10:25:00,48.96,48.96,48.87,48.9,714941.0,42.1699,42.1699,42.0924,42.1182,714941.0
2020-02-27 10:30:00,48.9,48.91,48.76,48.76,610595.0,42.1182,42.1268,41.9976,41.9976,610595.0
2020-02-27 10:35:00,48.76,48.95,48.74,48.94,582394.0,41.9976,42.1613,41.9804,42.1526,582394.0
2020-02-27 10:40:00,48.93,48.97,48.88,48.9,348966.0,42.144,42.1785,42.101,42.1182,348966.0
2020-02-27 10:45:00,48.89,49.06,48.89,49.03,998614.0,42.1096,42.256,42.1096,42.2302,998614.0
2020-02-27 10:50:00,49.03,49.07,48.96,48.98,564928.0,42.2302,42.2646,42.1699,42.1871,564928.0
2020-02-27 10:55:00,48.98,49.12,48.94,49.11,372986.0,42.1871,42.3077,42.1526,42.2991,372986.0
2020-02-27 11:00:00,49.11,49.19,49.08,49.15,354455.0,42.2991,42.368,42.2732,42.3335,354455.0
2020-02-27 11:05:00,49.15,49.33,49.12,49.32,421692.0,42.3335,42.4886,42.3077,42.4799,421692.0
2020-02-27 11:10:00,49.32,49.32,49.19,49.26,608214.0,42.4799,42.4799,42.368,42.4283,608214.0
2020-02-27 11:15:00,49.28,49.35,49.23,49.35,257162.0,42.4455,42.5058,42.4024,42.5058,257162.0
2020-02-27 11:20:00,49.36,49.36,49.23,49.25,281077.0,42.5144,42.5144,42.4024,42.4197,281077.0
2020-02-27 11:25:00,49.23,49.24,49.13,49.14,352925.0,42.4024,42.411,42.3163,42.3249,352925.0
2020-02-27 11:30:00,49.13,49.2,49.1,49.11,473092.0,42.3163,42.3766,42.2905,42.2991,473092.0
2020-02-27 11:35:00,49.11,49.16,49.05,49.1,310688.0,42.2991,42.3421,42.2474,42.2905,310688.0
2020-02-27 11:40:00,49.09,49.15,49.06,49.07,274589.0,42.2818,42.3335,42.256,42.2646,274589.0
2020-02-27 11:45:00,49.06,49.18,49.01,49.14,329697.0,42.256,42.3594,42.2129,42.3249,329697.0
2020-02-27 11:50:00,49.14,49.22,49.12,49.2,515436.0,42.3249,42.3938,42.3077,42.3766,515436.0
2020-02-27 11:55:00,49.21,49.32,49.16,49.29,315248.0,42.3852,42.4799,42.3421,42.4541,315248.0
2020-02-27 12:00:00,49.29,49.36,49.25,49.34,503109.0,42.4541,42.5144,42.4197,42.4972,503109.0
2020-02-27 12:05:00,49.34,49.39,49.29,49.37,265214.0,42.4972,42.5402,42.4541,42.523,265214.0
2020-02-27 12:10:00,49.38,49.49,49.37,49.48,224408.0,42.5316,42.6264,42.523,42.6178,224408.0
2020-02-27 12:15:00,49.48,49.5,49.42,49.49,243975.0,42.6178,42.635,42.5661,42.6264,243975.0
2020-02-27 12:20:00,49.49,49.5,49.35,49.39,475334.0,42.6264,42.635,42.5058,42.5402,475334.0
2020-02-27 12:25:00,49.39,49.52,49.38,49.51,758258.0,42.5402,42.6522,42.5316,42.6436,758258.0
2020-02-27 12:30:00,49.5,49.62,49.49,49.58,636223.0,42.635,42.7383,42.6264,42.7039,636223.0
2020-02-27 12:35:00,49.57,49.69,49.57,49.69,253467.0,42.6953,42.7986,42.6953,42.7986,253467.0
2020-02-27 12:40:00,49.68,49.7,49.61,49.64,314486.0,42.79,42.8072,42.7297,42.7556,314486.0
2020-02-27 12:45:00,49.64,49.73,49.62,49.73,243507.0,42.7556,42.8331,42.7383,42.8331,243507.0
2020-02-27 12:50:00,49.72,49.74,49.67,49.69,258104.0,42.8245,42.8417,42.7814,42.7986,258104.0
2020-02-27 12:55:00,49.68,49.7,49.59,49.61,349891.0,42.79,42.8072,42.7125,42.7297,349891.0
2020-02-27 13:00:00,49.61,49.69,49.55,49.67,358289.0,42.7297,42.7986,42.678,42.7814,358289.0
2020-02-27 13:05:00,49.66,49.71,49.62,49.69,312099.0,42.7728,42.8159,42.7383,42.7986,312099.0
2020-02-27 13:10:00,49.69,49.73,49.68,49.71,261198.0,42.7986,42.8331,42.79,42.8159,261198.0
2020-02-27 13:15:00,49.72,49.73,49.59,49.62,381973.0,42.8245,42.8331,42.7125,42.7383,381973.0
2020-02-27 13:20:00,49.62,49.66,49.57,49.59,202308.0,42.7383,42.7728,42.6953,42.7125,202308.0
2020-02-27 13:25:00,49.6,49.65,49.52,49.53,277297.0,42.7211,42.7642,42.6522,42.6608,277297.0
2020-02-27 13:30:00,49.53,49.59,49.51,49.54,239031.0,42.6608,42.7125,42.6436,42.6694,239031.0
2020-02-27 13:35:00,49.53,49.54,49.43,49.45,461056.0,42.6608,42.6694,42.5747,42.5919,461056.0
2020-02-27 13:40:00,49.45,49.49,49.25,49.31,1259603.0,42.5919,42.6264,42.4197,42.4713,1259603.0
2020-02-27 13:45:00,49.31,49.39,49.29,49.37,409822.0,42.4713,42.5402,42.4541,42.523,409822.0
2020-02-27 13:50:00,49.37,49.47,49.31,49.45,487795.0,42.523,42.6091,42.4713,42.5919,487795.0
2020-02-27 13:55:00,49.44,49.47,49.28,49.31,582050.0,42.5833,42.6091,42.4455,42.4713,582050.0
2020-02-27 14:00:00,49.3,49.37,49.25,49.31,446638.0,42.4627,42.523,42.4197,42.4713,446638.0
2020-02-27 14:05:00,49.31,49.35,49.22,49.24,357163.0,42.4713,42.5058,42.3938,42.411,357163.0
2020-02-27 14:10:00,49.24,49.31,49.22,49.31,440321.0,42.411,42.4713,42.3938,42.4713,440321.0
2020-02-27 14:15:00,49.3,49.35,49.21,49.22,458263.0,42.4627,42.5058,42.3852,42.3938,458263.0
2020-02-27 14:20:00,49.22,49.34,49.22,49.33,278685.0,42.3938,42.4972,42.3938,42.4886,278685.0
2020-02-27 14:25:00,49.34,49.41,49.31,49.37,354271.0,42.4972,42.5575,42.4713,42.523,354271.0
2020-02-27 14:30:00,49.36,49.36,49.27,49.32,251474.0,42.5144,42.5144,42.4369,42.4799,251474.0
2020-02-27 14:35:00,49.32,49.37,49.3,49.33,302984.0,42.4799,42.523,42.4627,42.4886,302984.0
2020-02-27 14:40:00,49.33,49.38,49.29,49.38,243786.0,42.4886,42.5316,42.4541,42.5316,243786.0
2020-02-27 14:45:00,49.37,49.38,49.28,49.34,200525.0,42.523,42.5316,42.4455,42.4972,200525.0
2020-02-27 14:50:00,49.34,49.36,49.31,49.33,286169.0,42.4972,42.5144,42.4713,42.4886,286169.0
2020-02-27 14:55:00,49.32,49.33,49.26,49.29,241541.0,42.4799,42.4886,42.4283,42.4541,241541.0
2020-02-27 15:00:00,49.28,49.29,49.19,49.26,511076.0,42.4455,42.4541,42.368,42.4283,511076.0
2020-02-27 15:05:00,49.26,49.36,49.23,49.34,490724.0,42.4283,42.5144,42.4024,42.4972,490724.0
2020-02-27 15:10:00,49.35,49.4,49.33,49.33,450638.0,42.5058,42.5488,42.4886,42.4886,450638.0
2020-02-27 15:15:00,49.33,49.37,49.28,49.29,271280.0,42.4886,42.523,42.4455,42.4541,271280.0
2020-02-27 15:20:00,49.29,49.31,49.22,49.24,353196.0,42.4541,42.4713,42.3938,42.411,353196.0
2020-02-27 15:25:00,49.24,49.28,49.19,49.19,571315.0,42.411,42.4455,42.368,42.368,571315.0
2020-02-27 15:30:00,49.19,49.2,49.14,49.18,587074.0,42.368,42.3766,42.3249,42.3594,587074.0
2020-02-27 15:35:00,49.18,49.18,49.08,49.09,311196.0,42.3594,42.3594,42.2732,42.2818,311196.0
2020-02-27 15:40:00,49.08,49.11,49.0,49.02,544720.0,42.2732,42.2991,42.2043,42.2216,544720.0
2020-02-27 15:45:00,49.02,49.1,48.98,49.07,717094.0,42.2216,42.2905,42.1871,42.2646,717094.0
2020-02-27 15:50:00,49.07,49.08,48.92,48.94,983466.0,42.2646,42.2732,42.1354,42.1526,983466.0
2020-02-27 15:55:00,48.93,48.95,48.75,48.75,1065907.0,42.144,42.1613,41.989,41.989,1065907.0
2020-02-28 09:30:00,47.37,47.6,47.31,47.5,2691156.0,40.8004,40.9985,40.7487,40.9124,2691156.0
2020-02-28 09:35:00,47.5,47.64,47.47,47.51,1644506.0,40.9124,41.0329,40.8865,40.921,1644506.0
2020-02-28 09:40:00,47.5,47.51,47.36,47.38,1279387.0,40.9124,40.921,40.7918,40.809,1279387.0
2020-02-28 09:45:00,47.35,47.56,47.32,47.45,1317572.0,40.7832,40.964,40.7573,40.8693,1317572.0
2020-02-28 09:50:00,47.45,47.51,47.18,47.25,980999.0,40.8693,40.921,40.6367,40.697,980999.0
2020-02-28 09:55:00,47.24,47.26,47.12,47.19,1637663.0,40.6884,40.7056,40.5851,40.6453,1637663.0
2020-02-28 10:00:00,47.18,47.2,47.07,47.07,627299.0,40.6367,40.654,40.542,40.542,627299.0
2020-02-28 10:05:00,47.08,47.27,47.08,47.2,771684.0,40.5506,40.7143,40.5506,40.654,771684.0
2020-02-28 10:10:00,47.19,47.21,47.09,47.18,628323.0,40.6453,40.6626,40.5592,40.6367,628323.0
2020-02-28 10:15:00,47.18,47.42,47.14,47.38,770697.0,40.6367,40.8435,40.6023,40.809,770697.0
2020-02-28 10:20:00,47.38,47.44,47.3,47.33,851332.0,40.809,40.8607,40.7401,40.7659,851332.0
2020-02-28 10:25:00,47.32,47.45,47.16,47.18,839852.0,40.7573,40.8693,40.6195,40.6367,839852.0
2020-02-28 10:30:00,47.17,47.41,47.16,47.39,1157644.0,40.6281,40.8348,40.6195,40.8176,1157644.0
2020-02-28 10:35:00,47.39,47.47,47.31,47.36,651982.0,40.8176,40.8865,40.7487,40.7918,651982.0
2020-02-28 10:40:00,47.36,47.42,47.28,47.34,911461.0,40.7918,40.8435,40.7229,40.7745,911461.0
2020-02-28 10:45:00,47.34,47.47,47.33,47.34,526015.0,40.7745,40.8865,40.7659,40.7745,526015.0
2020-02-28 10:50:00,47.34,47.55,47.33,47.54,597135.0,40.7745,40.9554,40.7659,40.9468,597135.0
2020-02-28 10:55:00,47.54,47.56,47.43,47.53,1466067.0,40.9468,40.964,40.8521,40.9382,1466067.0
2020-02-28 11:00:00,47.52,47.56,47.38,47.46,1012071.0,40.9296,40.964,40.809,40.8779,1012071.0
2020-02-28 11:05:00,47.46,47.46,47.32,47.36,812494.0,40.8779,40.8779,40.7573,40.7918,812494.0
2020-02-28 11:10:00,47.36,47.54,47.35,47.5,619404.0,40.7918,40.9468,40.7832,40.9124,619404.0
2020-02-28 11:15:00,47.49,47.58,47.45,47.57,830842.0,40.9037,40.9813,40.8693,40.9726,830842.0
2020-02-28 11:20:00,47.57,47.62,47.52,47.61,366780.0,40.9726,41.0157,40.9296,41.0071,366780.0
2020-02-28 11:25:00,47.6,47.73,47.53,47.73,317144.0,40.9985,41.1105,40.9382,41.1105,317144.0
2020-02-28 11:30:00,47.73,47.83,47.69,47.81,436819.0,41.1105,41.1966,41.076,41.1794,436819.0
2020-02-28 11:35:00,47.8,47.99,47.77,47.98,729638.0,41.1707,41.3344,41.1449,41.3258,729638.0
2020-02-28 11:40:00,47.97,48.21,47.95,48.12,539650.0,41.3172,41.5239,41.2999,41.4464,539650.0
2020-02-28 11:45:00,48.13,48.13,47.92,47.96,707378.0,41.455,41.455,41.2741,41.3086,707378.0
2020-02-28 11:50:00,47.97,48.01,47.84,47.88,835484.0,41.3172,41.3516,41.2052,41.2397,835484.0
2020-02-28 11:55:00,47.86,47.96,47.79,47.85,650897.0,41.2224,41.3086,41.1621,41.2138,650897.0
2020-02-28 12:00:00,47.85,47.86,47.69,47.78,686834.0,41.2138,41.2224,41.076,41.1535,686834.0
2020-02-28 12:05:00,47.77,47.87,47.75,47.78,523227.0,41.1449,41.231,41.1277,41.1535,523227.0
2020-02-28 12:10:00,47.78,47.85,47.77,47.79,441381.0,41.1535,41.2138,41.1449,41.1621,441381.0
2020-02-28 12:15:00,47.79,47.87,47.71,47.85,416283.0,41.1621,41.231,41.0932,41.2138,416283.0
2020-02-28 12:20:00,47.85,47.94,47.85,47.86,469540.0,41.2138,41.2913,41.2138,41.2224,469540.0
2020-02-28 12:25:00,47.85,47.98,47.81,47.98,514309.0,41.2138,41.3258,41.1794,41.3258,514309.0
2020-02-28 12:30:00,47.97,48.03,47.91,47.95,654075.0,41.3172,41.3689,41.2655,41.2999,654075.0
2020-02-28 12:35:00,47.95,48.05,47.88,47.96,705993.0,41.2999,41.3861,41.2397,41.3086,705993.0
2020-02-28 12:40:00,47.96,48.03,47.85,47.89,761492.0,41.3086,41.3689,41.2138,41.2483,761492.0
2020-02-28 12:45:00,47.89,47.9,47.79,47.85,582464.0,41.2483,41.2569,41.1621,41.2138,582464.0
2020-02-28 12:50:00,47.85,47.98,47.83,47.95,562811.0,41.2138,41.3258,41.1966,41.2999,562811.0
2020-02-28 12:55:00,47.95,48.04,47.92,48.01,800516.0,41.2999,41.3775,41.2741,41.3516,800516.0
2020-02-28 13:00:00,48.01,48.07,47.93,47.94,550602.0,41.3516,41.4033,41.2827,41.2913,550602.0
2020-02-28 13:05:00,47.94,48.06,47.94,48.01,506467.0,41.2913,41.3947,41.2913,41.3516,506467.0
2020-02-28 13:10:00,48.02,48.02,47.82,47.82,645148.0,41.3602,41.3602,41.188,41.188,645148.0
2020-02-28 13:15:00,47.82,48.0,47.8,47.93,688863.0,41.188,41.343,41.1707,41.2827,688863.0
2020-02-28 13:20:00,47.93,47.95,47.85,47.91,707965.0,41.2827,41.2999,41.2138,41.2655,707965.0
2020-02-28 13:25:00,47.91,47.96,47.8,47.8,498823.0,41.2655,41.3086,41.1707,41.1707,498823.0
2020-02-28 13:30:00,47.81,47.81,47.7,47.7,728179.0,41.1794,41.1794,41.0846,41.0846,728179.0
2020-02-28 13:35:00,47.7,47.74,47.65,47.68,600051.0,41.0846,41.1191,41.0416,41.0674,600051.0
2020-02-28 13:40:00,47.68,47.69,47.53,47.54,718079.0,41.0674,41.076,40.9382,40.9468,718079.0
2020-02-28 13:45:00,47.53,47.63,47.47,47.61,801137.0,40.9382,41.0243,40.8865,41.0071,801137.0
2020-02-28 13:50:00,47.6,47.61,47.51,47.55,526895.0,40.9985,41.0071,40.921,40.9554,526895.0
2020-02-28 13:55:00,47.56,47.6,47.5,47.6,367775.0,40.964,40.9985,40.9124,40.9985,367775.0
2020-02-28 14:00:00,47.6,47.61,47.48,47.48,734704.0,40.9985,41.0071,40.8951,40.8951,734704.0
2020-02-28 14:05:00,47.49,47.53,47.47,47.5,670154.0,40.9037,40.9382,40.8865,40.9124,670154.0
2020-02-28 14:10:00,47.5,47.61,47.49,47.56,634694.0,40.9124,41.0071,40.9037,40.964,634694.0
2020-02-28 14:15:00,47.55,47.64,47.51,47.62,562214.0,40.9554,41.0329,40.921,41.0157,562214.0
2020-02-28 14:20:00,47.61,47.74,47.56,47.69,718278.0,41.0071,41.1191,40.964,41.076,718278.0
2020-02-28 14:25:00,47.69,47.75,47.65,47.75,720416.0,41.076,41.1277,41.0416,41.1277,720416.0
2020-02-28 14:30:00,47.75,48.06,47.7,47.92,1910916.0,41.1277,41.3947,41.0846,41.2741,1910916.0
2020-02-28 14:35:00,47.92,48.0,47.8,47.86,954862.0,41.2741,41.343,41.1707,41.2224,954862.0
2020-02-28 14:40:00,47.85,48.16,47.85,48.15,750851.0,41.2138,41.4808,41.2138,41.4722,750851.0
2020-02-28 14:45:00,48.15,48.19,47.97,48.07,847043.0,41.4722,41.5067,41.3172,41.4033,847043.0
2020-02-28 14:50:00,48.07,48.16,48.01,48.09,645073.0,41.4033,41.4808,41.3516,41.4205,645073.0
2020-02-28 14:55:00,48.09,48.1,47.98,48.05,732497.0,41.4205,41.4291,41.3258,41.3861,732497.0
2020-02-28 15:00:00,48.06,48.14,47.91,47.92,577191.0,41.3947,41.4636,41.2655,41.2741,577191.0
2020-02-28 15:05:00,47.92,48.06,47.85,47.99,744850.0,41.2741,41.3947,41.2138,41.3344,744850.0
2020-02-28 15:10:00,47.98,48.15,47.94,48.1,648627.0,41.3258,41.4722,41.2913,41.4291,648627.0
2020-02-28 15:15:00,48.09,48.33,48.07,48.28,726298.0,41.4205,41.6272,41.4033,41.5842,726298.0
2020-02-28 15:20:00,48.29,48.32,48.18,48.21,874331.0,41.5928,41.6186,41.498,41.5239,874331.0
2020-02-28 15:25:00,48.22,48.3,48.11,48.12,814885.0,41.5325,41.6014,41.4378,41.4464,814885.0
2020-02-28 15:30:00,48.11,48.26,48.1,48.23,1236016.0,41.4378,41.567,41.4291,41.5411,1236016.0
2020-02-28 15:35:00,48.22,48.26,48.19,48.25,854106.0,41.5325,41.567,41.5067,41.5583,854106.0
2020-02-28 15:40:00,48.25,48.27,48.03,48.04,834655.0,41.5583,41.5756,41.3689,41.3775,834655.0
2020-02-28 15:45:00,48.04,48.25,48.03,48.21,1602818.0,41.3775,41.5583,41.3689,41.5239,1602818.0
2020-02-28 15:50:00,48.2,48.3,48.12,48.29,902551.0,41.5153,41.6014,41.4464,41.5928,902551.0
2020-02-28 15:55:00,48.3,48.72,48.29,48.72,1876506.0,41.6014,41.9632,41.5928,41.9632,1876506.0
2020-03-02 09:30:00,48.69,48.79,48.6,48.6,1055566.0,41.9373,42.0234,41.8598,41.8598,1055566.0
2020-03-02 09:35:00,48.59,48.61,48.52,48.52,697645.0,41.8512,41.8684,41.7909,41.7909,697645.0
2020-03-02 09:40:00,48.52,48.64,48.52,48.6,1837504.0,41.7909,41.8943,41.7909,41.8598,1837504.0
2020-03-02 09:45:00,48.6,48.75,48.59,48.63,777887.0,41.8598,41.989,41.8512,41.8856,777887.0
2020-03-02 09:50:00,48.61,48.72,48.58,48.7,1194405.0,41.8684,41.9632,41.8426,41.9459,1194405.0
2020-03-02 09:55:00,48.69,48.7,48.58,48.61,2158938.0,41.9373,41.9459,41.8426,41.8684,2158938.0
2020-03-02 10:00:00,48.6,48.65,48.51,48.56,857914.0,41.8598,41.9029,41.7823,41.8253,857914.0
2020-03-02 10:05:00,48.56,48.56,48.42,48.46,1202209.0,41.8253,41.8253,41.7048,41.7392,1202209.0
2020-03-02 10:10:00,48.45,48.63,48.44,48.62,1784191.0,41.7306,41.8856,41.722,41.877,1784191.0
2020-03-02 10:15:00,48.64,48.65,48.48,48.52,2921751.0,41.8943,41.9029,41.7564,41.7909,2921751.0
2020-03-02 10:20:00,48.53,48.53,48.4,48.46,574739.0,41.7995,41.7995,41.6875,41.7392,574739.0
2020-03-02 10:25:00,48.46,48.56,48.43,48.54,762200.0,41.7392,41.8253,41.7134,41.8081,762200.0
2020-03-02 10:30:00,48.54,48.58,48.43,48.52,558203.0,41.8081,41.8426,41.7134,41.7909,558203.0
2020-03-02 10:35:00,48.51,48.68,48.51,48.67,689868.0,41.7823,41.9287,41.7823,41.9201,689868.0
2020-03-02 10:40:00,48.67,48.71,48.63,48.7,432120.0,41.9201,41.9545,41.8856,41.9459,432120.0
2020-03-02 10:45:00,48.69,48.75,48.69,48.74,571134.0,41.9373,41.989,41.9373,41.9804,571134.0
2020-03-02 10:50:00,48.74,48.81,48.74,48.77,871547.0,41.9804,42.0407,41.9804,42.0062,871547.0
2020-03-02 10:55:00,48.77,48.8,48.68,48.69,599318.0,42.0062,42.0321,41.9287,41.9373,599318.0
2020-03-02 11:00:00,48.68,48.78,48.66,48.69,3019979.0,41.9287,42.0148,41.9115,41.9373,3019979.0
2020-03-02 11:05:00,48.69,48.72,48.61,48.65,906684.0,41.9373,41.9632,41.8684,41.9029,906684.0
2020-03-02 11:10:00,48.64,48.93,48.64,48.92,2721701.0,41.8943,42.144,41.8943,42.1354,2721701.0
2020-03-02 11:15:00,48.92,48.98,48.88,48.91,981899.0,42.1354,42.1871,42.101,42.1268,981899.0
2020-03-02 11:20:00,48.91,48.99,48.9,48.95,585179.0,42.1268,42.1957,42.1182,42.1613,585179.0
2020-03-02 11:25:00,48.95,49.02,48.94,48.96,717609.0,42.1613,42.2216,42.1526,42.1699,717609.0
2020-03-02 11:30:00,48.97,48.99,48.89,48.91,951405.0,42.1785,42.1957,42.1096,42.1268,951405.0
2020-03-02 11:35:00,48.91,49.06,48.89,49.04,206626.0,42.1268,42.256,42.1096,42.2388,206626.0
2020-03-02 11:40:00,49.04,49.04,48.92,48.98,1172704.0,42.2388,42.2388,42.1354,42.1871,1172704.0
2020-03-02 11:45:00,48.99,48.99,48.94,48.99,316208.0,42.1957,42.1957,42.1526,42.1957,316208.0
2020-03-02 11:50:00,48.99,49.12,48.98,49.09,357326.0,42.1957,42.3077,42.1871,42.2818,357326.0
2020-03-02 11:55:00,49.1,49.16,49.1,49.14,227279.0,42.2905,42.3421,42.2905,42.3249,227279.0
2020-03-02 12:00:00,49.14,49.18,49.13,49.14,167884.0,42.3249,42.3594,42.3163,42.3249,167884.0
2020-03-02 12:05:00,49.14,49.17,49.09,49.09,263051.0,42.3249,42.3507,42.2818,42.2818,263051.0
2020-03-02 12:10:00,49.1,49.12,49.05,49.09,315593.0,42.2905,42.3077,42.2474,42.2818,315593.0
2020-03-02 12:15:00,49.08,49.09,49.0,49.05,196067.0,42.2732,42.2818,42.2043,42.2474,196067.0
2020-03-02 12:20:00,49.04,49.05,48.97,49.0,319489.0,42.2388,42.2474,42.1785,42.2043,319489.0
2020-03-02 12:25:00,48.99,49.07,48.98,49.05,413550.0,42.1957,42.2646,42.1871,42.2474,413550.0
2020-03-02 12:30:00,49.04,49.1,49.04,49.09,193024.0,42.2388,42.2905,42.2388,42.2818,193024.0
2020-03-02 12:35:00,49.09,49.19,49.08,49.16,272762.0,42.2818,42.368,42.2732,42.3421,272762.0
2020-03-02 12:40:00,49.16,49.19,49.07,49.11,295162.0,42.3421,42.368,42.2646,42.2991,295162.0
2020-03-02 12:45:00,49.11,49.19,49.11,49.16,226541.0,42.2991,42.368,42.2991,42.3421,226541.0
2020-03-02 12:50:00,49.18,49.24,49.14,49.22,311242.0,42.3594,42.411,42.3249,42.3938,311242.0
2020-03-02 12:55:00,49.21,49.24,49.18,49.22,182535.0,42.3852,42.411,42.3594,42.3938,182535.0
2020-03-02 13:00:00,49.23,49.26,49.18,49.23,226881.0,42.4024,42.4283,42.3594,42.4024,226881.0
2020-03-02 13:05:00,49.23,49.24,49.12,49.16,509796.0,42.4024,42.411,42.3077,42.3421,509796.0
2020-03-02 13:10:00,49.15,49.2,49.13,49.16,248333.0,42.3335,42.3766,42.3163,42.3421,248333.0
2020-03-02 13:15:00,49.16,49.18,49.08,49.09,248939.0,42.3421,42.3594,42.2732,42.2818,248939.0
2020-03-02 13:20:00,49.1,49.14,49.07,49.12,170832.0,42.2905,42.3249,42.2646,42.3077,170832.0
2020-03-02 13:25:00,49.12,49.14,49.04,49.1,529274.0,42.3077,42.3249,42.2388,42.2905,529274.0
2020-03-02 13:30:00,49.1,49.13,49.07,49.13,1341021.0,42.2905,42.3163,42.2646,42.3163,1341021.0
2020-03-02 13:35:00,49.12,49.21,49.11,49.2,416506.0,42.3077,42.3852,42.2991,42.3766,416506.0
2020-03-02 13:40:00,49.2,49.24,49.17,49.22,324138.0,42.3766,42.411,42.3507,42.3938,324138.0
2020-03-02 13:45:00,49.22,49.24,49.13,49.16,229366.0,42.3938,42.411,42.3163,42.3421,229366.0
2020-03-02 13:50:00,49.16,49.2,49.1,49.13,222424.0,42.3421,42.3766,42.2905,42.3163,222424.0
2020-03-02 13:55:00,49.13,49.26,49.13,49.25,212926.0,42.3163,42.4283,42.3163,42.4197,212926.0
2020-03-02 14:00:00,49.24,49.27,49.2,49.24,211624.0,42.411,42.4369,42.3766,42.411,211624.0
2020-03-02 14:05:00,49.24,49.28,49.19,49.28,444212.0,42.411,42.4455,42.368,42.4455,444212.0
2020-03-02 14:10:00,49.27,49.28,49.23,49.27,213791.0,42.4369,42.4455,42.4024,42.4369,213791.0
2020-03-02 14:15:00,49.27,49.27,49.16,49.17,372523.0,42.4369,42.4369,42.3421,42.3507,372523.0
2020-03-02 14:20:00,49.17,49.2,49.12,49.12,237306.0,42.3507,42.3766,42.3077,42.3077,237306.0
2020-03-02 14:25:00,49.12,49.21,49.09,49.12,481784.0,42.3077,42.3852,42.2818,42.3077,481784.0
2020-03-02 14:30:00,49.12,49.16,49.06,49.07,280138.0,42.3077,42.3421,42.256,42.2646,280138.0
2020-03-02 14:35:00,49.07,49.09,49.0,49.01,316875.0,42.2646,42.2818,42.2043,42.2129,316875.0
2020-03-02 14:40:00,49.0,49.01,48.92,48.98,431072.0,42.2043,42.2129,42.1354,42.1871,431072.0
2020-03-02 14:45:00,48.98,49.08,48.93,49.06,256686.0,42.1871,42.2732,42.144,42.256,256686.0
2020-03-02 14:50:00,49.05,49.09,49.0,49.09,328358.0,42.2474,42.2818,42.2043,42.2818,328358.0
2020-03-02 14:55:00,49.08,49.1,48.93,48.97,581967.0,42.2732,42.2905,42.144,42.1785,581967.0
2020-03-02 15:00:00,48.97,49.07,48.94,49.06,375467.0,42.1785,42.2646,42.1526,42.256,375467.0
2020-03-02 15:05:00,49.05,49.13,49.04,49.09,302971.0,42.2474,42.3163,42.2388,42.2818,302971.0
2020-03-02 15:10:00,49.09,49.12,49.04,49.11,353150.0,42.2818,42.3077,42.2388,42.2991,353150.0
2020-03-02 15:15:00,49.11,49.16,49.06,49.09,704689.0,42.2991,42.3421,42.256,42.2818,704689.0
2020-03-02 15:20:00,49.1,49.27,49.08,49.26,254512.0,42.2905,42.4369,42.2732,42.4283,254512.0
2020-03-02 15:25:00,49.27,49.31,49.23,49.3,486702.0,42.4369,42.4713,42.4024,42.4627,486702.0
2020-03-02 15:30:00,49.3,49.32,49.24,49.27,463578.0,42.4627,42.4799,42.411,42.4369,463578.0
2020-03-02 15:35:00,49.27,49.34,49.26,49.33,276919.0,42.4369,42.4972,42.4283,42.4886,276919.0
2020-03-02 15:40:00,49.33,49.35,49.27,49.28,314664.0,42.4886,42.5058,42.4369,42.4455,314664.0
2020-03-02 15:45:00,49.28,49.45,49.28,49.45,867339.0,42.4455,42.5919,42.4455,42.5919,867339.0
2020-03-02 15:50:00,49.45,49.6,49.43,49.6,678103.0,42.5919,42.7211,42.5747,42.7211,678103.0
2020-03-02 15:55:00,49.59,49.63,49.5,49.62,1336007.0,42.7125,42.747,42.635,42.7383,1336007.0
2020-03-03 09:30:00,49.63,49.65,49.4,49.41,1485282.0,42.747,42.7642,42.5488,42.5575,1485282.0
2020-03-03 09:35:00,49.42,49.42,49.3,49.38,413627.0,42.5661,42.5661,42.4627,42.5316,413627.0
2020-03-03 09:40:00,49.38,49.42,49.35,49.37,536759.0,42.5316,42.5661,42.5058,42.523,536759.0
2020-03-03 09:45:00,49.37,49.39,49.32,49.35,387677.0,42.523,42.5402,42.4799,42.5058,387677.0
2020-03-03 09:50:00,49.34,49.35,49.26,49.31,674885.0,42.4972,42.5058,42.4283,42.4713,674885.0
2020-03-03 09:55:00,49.3,49.39,49.26,49.35,647129.0,42.4627,42.5402,42.4283,42.5058,647129.0
2020-03-03 10:00:00,49.35,50.4,49.35,50.32,2859497.0,42.5058,43.4102,42.5058,43.3413,2859497.0
2020-03-03 10:05:00,50.32,50.4,50.06,50.07,703620.0,43.3413,43.4102,43.1173,43.1259,703620.0
2020-03-03 10:10:00,50.08,50.19,49.86,49.9,1153235.0,43.1345,43.2293,42.9451,42.9795,1153235.0
2020-03-03 10:15:00,49.89,49.95,49.71,49.89,1494941.0,42.9709,43.0226,42.8159,42.9709,1494941.0
2020-03-03 10:20:00,49.89,50.11,49.87,50.1,1431805.0,42.9709,43.1604,42.9537,43.1518,1431805.0
2020-03-03 10:25:00,50.1,50.14,50.01,50.03,810913.0,43.1518,43.1862,43.0743,43.0915,810913.0
2020-03-03 10:30:00,50.03,50.15,50.0,50.04,537976.0,43.0915,43.1948,43.0656,43.1001,537976.0
2020-03-03 10:35:00,50.05,50.24,50.02,50.18,640495.0,43.1087,43.2724,43.0829,43.2207,640495.0
2020-03-03 10:40:00,50.18,50.3,50.16,50.28,596092.0,43.2207,43.324,43.2034,43.3068,596092.0
2020-03-03 10:45:00,50.27,50.33,50.17,50.19,721245.0,43.2982,43.3499,43.2121,43.2293,721245.0
2020-03-03 10:50:00,50.19,50.25,50.15,50.22,400951.0,43.2293,43.281,43.1948,43.2551,400951.0
2020-03-03 10:55:00,50.21,50.38,50.19,50.34,548277.0,43.2465,43.3929,43.2293,43.3585,548277.0
2020-03-03 11:00:00,50.34,50.4,50.28,50.32,585664.0,43.3585,43.4102,43.3068,43.3413,585664.0
2020-03-03 11:05:00,50.31,50.31,50.15,50.16,496394.0,43.3326,43.3326,43.1948,43.2034,496394.0
2020-03-03 11:10:00,50.17,50.17,49.89,49.91,633413.0,43.2121,43.2121,42.9709,42.9881,633413.0
2020-03-03 11:15:00,49.92,50.06,49.89,49.91,508160.0,42.9967,43.1173,42.9709,42.9881,508160.0
2020-03-03 11:20:00,49.91,49.94,49.69,49.69,755444.0,42.9881,43.014,42.7986,42.7986,755444.0
2020-03-03 11:25:00,49.7,49.75,49.6,49.65,1056164.0,42.8072,42.8503,42.7211,42.7642,1056164.0
2020-03-03 11:30:00,49.66,49.79,49.61,49.79,513430.0,42.7728,42.8848,42.7297,42.8848,513430.0
2020-03-03 11:35:00,49.8,49.88,49.73,49.88,772019.0,42.8934,42.9623,42.8331,42.9623,772019.0
2020-03-03 11:40:00,49.88,49.93,49.77,49.85,464913.0,42.9623,43.0053,42.8675,42.9364,464913.0
2020-03-03 11:45:00,49.86,49.89,49.71,49.72,242296.0,42.9451,42.9709,42.8159,42.8245,242296.0
2020-03-03 11:50:00,49.72,49.95,49.7,49.91,388925.0,42.8245,43.0226,42.8072,42.9881,388925.0
2020-03-03 11:55:00,49.91,49.97,49.86,49.95,266952.0,42.9881,43.0398,42.9451,43.0226,266952.0
2020-03-03 12:00:00,49.95,49.95,49.84,49.93,188768.0,43.0226,43.0226,42.9278,43.0053,188768.0
2020-03-03 12:05:00,49.93,50.04,49.92,50.01,169278.0,43.0053,43.1001,42.9967,43.0743,169278.0
2020-03-03 12:10:00,50.02,50.05,49.89,49.91,342450.0,43.0829,43.1087,42.9709,42.9881,342450.0
2020-03-03 12:15:00,49.91,49.94,49.87,49.9,269045.0,42.9881,43.014,42.9537,42.9795,269045.0
2020-03-03 12:20:00,49.9,49.91,49.85,49.91,247456.0,42.9795,42.9881,42.9364,42.9881,247456.0
2020-03-03 12:25:00,49.91,49.95,49.8,49.85,165661.0,42.9881,43.0226,42.8934,42.9364,165661.0
2020-03-03 12:30:00,49.85,49.86,49.78,49.81,250860.0,42.9364,42.9451,42.8761,42.902,250860.0
2020-03-03 12:35:00,49.81,49.88,49.78,49.87,144750.0,42.902,42.9623,42.8761,42.9537,144750.0
2020-03-03 12:40:00,49.87,49.9,49.81,49.82,139855.0,42.9537,42.9795,42.902,42.9106,139855.0
2020-03-03 12:45:00,49.83,49.96,49.83,49.9,230482.0,42.9192,43.0312,42.9192,42.9795,230482.0
2020-03-03 12:50:00,49.91,49.91,49.8,49.81,161114.0,42.9881,42.9881,42.8934,42.902,161114.0
2020-03-03 12:55:00,49.81,49.87,49.77,49.84,207659.0,42.902,42.9537,42.8675,42.9278,207659.0
2020-03-03 13:00:00,49.84,49.84,49.71,49.75,264091.0,42.9278,42.9278,42.8159,42.8503,264091.0
2020-03-03 13:05:00,49.75,49.76,49.7,49.71,246111.0,42.8503,42.8589,42.8072,42.8159,246111.0
2020-03-03 13:10:00,49.72,49.75,49.62,49.63,256049.0,42.8245,42.8503,42.7383,42.747,256049.0
2020-03-03 13:15:00,49.63,49.68,49.56,49.59,251780.0,42.747,42.79,42.6867,42.7125,251780.0
2020-03-03 13:20:00,49.59,49.64,49.49,49.53,438361.0,42.7125,42.7556,42.6264,42.6608,438361.0
2020-03-03 13:25:00,49.52,49.54,49.39,49.49,461130.0,42.6522,42.6694,42.5402,42.6264,461130.0
2020-03-03 13:30:00,49.49,49.54,49.4,49.53,363179.0,42.6264,42.6694,42.5488,42.6608,363179.0
2020-03-03 13:35:00,49.53,49.55,49.47,49.49,221069.0,42.6608,42.678,42.6091,42.6264,221069.0
2020-03-03 13:40:00,49.48,49.5,49.33,49.33,259760.0,42.6178,42.635,42.4886,42.4886,259760.0
2020-03-03 13:45:00,49.34,49.41,49.29,49.31,307024.0,42.4972,42.5575,42.4541,42.4713,307024.0
2020-03-03 13:50:00,49.31,49.36,49.26,49.3,350070.0,42.4713,42.5144,42.4283,42.4627,350070.0
2020-03-03 13:55:00,49.31,49.32,49.2,49.2,252628.0,42.4713,42.4799,42.3766,42.3766,252628.0
2020-03-03 14:00:00,49.21,49.27,49.12,49.13,408140.0,42.3852,42.4369,42.3077,42.3163,408140.0
2020-03-03 14:05:00,49.13,49.14,48.98,48.98,485907.0,42.3163,42.3249,42.1871,42.1871,485907.0
2020-03-03 14:10:00,48.98,49.17,48.97,49.15,852115.0,42.1871,42.3507,42.1785,42.3335,852115.0
2020-03-03 14:15:00,49.15,49.16,48.99,49.0,345483.0,42.3335,42.3421,42.1957,42.2043,345483.0
2020-03-03 14:20:00,48.99,49.16,48.97,49.07,562082.0,42.1957,42.3421,42.1785,42.2646,562082.0
2020-03-03 14:25:00,49.07,49.26,49.05,49.23,832178.0,42.2646,42.4283,42.2474,42.4024,832178.0
2020-03-03 14:30:00,49.23,49.3,49.19,49.28,396884.0,42.4024,42.4627,42.368,42.4455,396884.0
2020-03-03 14:35:00,49.27,49.28,49.13,49.14,352429.0,42.4369,42.4455,42.3163,42.3249,352429.0
2020-03-03 14:40:00,49.14,49.2,49.11,49.17,306590.0,42.3249,42.3766,42.2991,42.3507,306590.0
2020-03-03 14:45:00,49.16,49.35,49.15,49.34,630998.0,42.3421,42.5058,42.3335,42.4972,630998.0
2020-03-03 14:50:00,49.34,49.4,49.25,49.4,429239.0,42.4972,42.5488,42.4197,42.5488,429239.0
2020-03-03 14:55:00,49.39,49.42,49.3,49.34,750384.0,42.5402,42.5661,42.4627,42.4972,750384.0
2020-03-03 15:00:00,49.34,49.47,49.28,49.46,588509.0,42.4972,42.6091,42.4455,42.6005,588509.0
2020-03-03 15:05:00,49.47,49.47,49.3,49.36,667439.0,42.6091,42.6091,42.4627,42.5144,667439.0
2020-03-03 15:10:00,49.36,49.54,49.35,49.5,521061.0,42.5144,42.6694,42.5058,42.635,521061.0
2020-03-03 15:15:00,49.51,49.55,49.44,49.52,460958.0,42.6436,42.678,42.5833,42.6522,460958.0
2020-03-03 15:20:00,49.52,49.54,49.34,49.35,645153.0,42.6522,42.6694,42.4972,42.5058,645153.0
2020-03-03 15:25:00,49.34,49.57,49.34,49.55,573273.0,42.4972,42.6953,42.4972,42.678,573273.0
2020-03-03 15:30:00,49.54,49.55,49.32,49.43,1276227.0,42.6694,42.678,42.4799,42.5747,1276227.0
2020-03-03 15:35:00,49.43,49.45,49.26,49.29,595496.0,42.5747,42.5919,42.4283,42.4541,595496.0
2020-03-03 15:40:00,49.29,49.47,49.26,49.45,1344319.0,42.4541,42.6091,42.4283,42.5919,1344319.0
2020-03-03 15:45:00,49.45,49.54,49.37,49.37,1162539.0,42.5919,42.6694,42.523,42.523,1162539.0
2020-03-03 15:50:00,49.36,49.43,49.29,49.4,1505357.0,42.5144,42.5747,42.4541,42.5488,1505357.0
2020-03-03 15:55:00,49.4,49.5,49.29,49.33,1565146.0,42.5488,42.635,42.4541,42.4886,1565146.0
2020-03-04 09:30:00,50.0,50.1,49.95,49.97,635399.0,43.0656,43.1518,43.0226,43.0398,635399.0
2020-03-04 09:35:00,49.98,49.98,49.81,49.86,808093.0,43.0484,43.0484,42.902,42.9451,808093.0
2020-03-04 09:40:00,49.86,49.91,49.84,49.89,338265.0,42.9451,42.9881,42.9278,42.9709,338265.0
2020-03-04 09:45:00,49.89,49.92,49.82,49.83,561769.0,42.9709,42.9967,42.9106,42.9192,561769.0
2020-03-04 09:50:00,49.85,49.9,49.81,49.81,429333.0,42.9364,42.9795,42.902,42.902,429333.0
2020-03-04 09:55:00,49.81,49.87,49.76,49.83,473857.0,42.902,42.9537,42.8589,42.9192,473857.0
2020-03-04 10:00:00,49.86,49.92,49.79,49.88,723140.0,42.9451,42.9967,42.8848,42.9623,723140.0
2020-03-04 10:05:00,49.88,49.99,49.85,49.95,767688.0,42.9623,43.057,42.9364,43.0226,767688.0
2020-03-04 10:10:00,49.96,50.03,49.92,50.03,212471.0,43.0312,43.0915,42.9967,43.0915,212471.0
2020-03-04 10:15:00,50.02,50.1,49.98,50.09,199215.0,43.0829,43.1518,43.0484,43.1432,199215.0
2020-03-04 10:20:00,50.09,50.13,50.05,50.1,167139.0,43.1432,43.1776,43.1087,43.1518,167139.0
2020-03-04 10:25:00,50.1,50.13,50.05,50.06,313244.0,43.1518,43.1776,43.1087,43.1173,313244.0
2020-03-04 10:30:00,50.06,50.06,49.96,49.97,124117.0,43.1173,43.1173,43.0312,43.0398,124117.0
2020-03-04 10:35:00,49.98,50.03,49.92,49.95,234770.0,43.0484,43.0915,42.9967,43.0226,234770.0
2020-03-04 10:40:00,49.95,49.97,49.89,49.96,290787.0,43.0226,43.0398,42.9709,43.0312,290787.0
2020-03-04 10:45:00,49.96,49.98,49.88,49.94,169384.0,43.0312,43.0484,42.9623,43.014,169384.0
2020-03-04 10:50:00,49.95,49.97,49.89,49.89,75779.0,43.0226,43.0398,42.9709,42.9709,75779.0
2020-03-04 10:55:00,49.89,49.94,49.87,49.9,207857.0,42.9709,43.014,42.9537,42.9795,207857.0
2020-03-04 11:00:00,49.9,49.95,49.88,49.88,152983.0,42.9795,43.0226,42.9623,42.9623,152983.0
2020-03-04 11:05:00,49.88,49.94,49.83,49.88,149678.0,42.9623,43.014,42.9192,42.9623,149678.0
2020-03-04 11:10:00,49.88,49.91,49.85,49.9,444948.0,42.9623,42.9881,42.9364,42.9795,444948.0
2020-03-04 11:15:00,49.91,49.91,49.85,49.89,174967.0,42.9881,42.9881,42.9364,42.9709,174967.0
2020-03-04 11:20:00,49.9,49.9,49.82,49.9,180563.0,42.9795,42.9795,42.9106,42.9795,180563.0
2020-03-04 11:25:00,49.9,49.91,49.86,49.9,96010.0,42.9795,42.9881,42.9451,42.9795,96010.0
2020-03-04 11:30:00,49.91,49.93,49.84,49.88,626977.0,42.9881,43.0053,42.9278,42.9623,626977.0
2020-03-04 11:35:00,49.87,49.89,49.8,49.81,202670.0,42.9537,42.9709,42.8934,42.902,202670.0
2020-03-04 11:40:00,49.8,49.83,49.73,49.81,280598.0,42.8934,42.9192,42.8331,42.902,280598.0
2020-03-04 11:45:00,49.81,49.83,49.73,49.74,236974.0,42.902,42.9192,42.8331,42.8417,236974.0
2020-03-04 11:50:00,49.73,49.8,49.73,49.77,279672.0,42.8331,42.8934,42.8331,42.8675,279672.0
2020-03-04 11:55:00,49.76,49.84,49.74,49.8,352935.0,42.8589,42.9278,42.8417,42.8934,352935.0
2020-03-04 12:00:00,49.8,49.85,49.78,49.83,171077.0,42.8934,42.9364,42.8761,42.9192,171077.0
2020-03-04 12:05:00,49.84,49.85,49.78,49.83,86782.0,42.9278,42.9364,42.8761,42.9192,86782.0
2020-03-04 12:10:00,49.82,49.85,49.8,49.84,143593.0,42.9106,42.9364,42.8934,42.9278,143593.0
2020-03-04 12:15:00,49.84,49.9,49.82,49.85,299052.0,42.9278,42.9795,42.9106,42.9364,299052.0
2020-03-04 12:20:00,49.86,49.88,49.81,49.84,92886.0,42.9451,42.9623,42.902,42.9278,92886.0
2020-03-04 12:25:00,49.84,49.9,49.82,49.9,314995.0,42.9278,42.9795,42.9106,42.9795,314995.0
2020-03-04 12:30:00,49.9,49.93,49.86,49.88,123427.0,42.9795,43.0053,42.9451,42.9623,123427.0
2020-03-04 12:35:00,49.9,49.93,49.88,49.89,98026.0,42.9795,43.0053,42.9623,42.9709,98026.0
2020-03-04 12:40:00,49.89,49.9,49.85,49.89,90159.0,42.9709,42.9795,42.9364,42.9709,90159.0
2020-03-04 12:45:00,49.88,49.95,49.87,49.95,161366.0,42.9623,43.0226,42.9537,43.0226,161366.0
2020-03-04 12:50:00,49.95,49.96,49.92,49.96,86778.0,43.0226,43.0312,42.9967,43.0312,86778.0
2020-03-04 12:55:00,49.97,49.99,49.94,49.99,109436.0,43.0398,43.057,43.014,43.057,109436.0
2020-03-04 13:00:00,49.99,50.03,49.99,50.03,152818.0,43.057,43.0915,43.057,43.0915,152818.0
2020-03-04 13:05:00,50.04,50.08,50.02,50.06,133139.0,43.1001,43.1345,43.0829,43.1173,133139.0
2020-03-04 13:10:00,50.06,50.06,50.0,50.04,65505.0,43.1173,43.1173,43.0656,43.1001,65505.0
2020-03-04 13:15:00,50.04,50.07,50.03,50.06,302249.0,43.1001,43.1259,43.0915,43.1173,302249.0
2020-03-04 13:20:00,50.08,50.1,50.06,50.09,121132.0,43.1345,43.1518,43.1173,43.1432,121132.0
2020-03-04 13:25:00,50.1,50.11,50.06,50.08,105809.0,43.1518,43.1604,43.1173,43.1345,105809.0
2020-03-04 13:30:00,50.08,50.11,50.07,50.1,93140.0,43.1345,43.1604,43.1259,43.1518,93140.0
2020-03-04 13:35:00,50.11,50.12,50.03,50.04,188716.0,43.1604,43.169,43.0915,43.1001,188716.0
2020-03-04 13:40:00,50.04,50.08,50.03,50.07,109416.0,43.1001,43.1345,43.0915,43.1259,109416.0
2020-03-04 13:45:00,50.07,50.08,50.03,50.06,135560.0,43.1259,43.1345,43.0915,43.1173,135560.0
2020-03-04 13:50:00,50.07,50.1,50.06,50.09,165562.0,43.1259,43.1518,43.1173,43.1432,165562.0
2020-03-04 13:55:00,50.09,50.09,50.04,50.06,96818.0,43.1432,43.1432,43.1001,43.1173,96818.0
2020-03-04 14:00:00,50.07,50.1,50.0,50.01,412261.0,43.1259,43.1518,43.0656,43.0743,412261.0
2020-03-04 14:05:00,50.02,50.05,49.99,50.02,172041.0,43.0829,43.1087,43.057,43.0829,172041.0
2020-03-04 14:10:00,50.02,50.06,50.01,50.03,80767.0,43.0829,43.1173,43.0743,43.0915,80767.0
2020-03-04 14:15:00,50.03,50.1,50.03,50.07,72788.0,43.0915,43.1518,43.0915,43.1259,72788.0
2020-03-04 14:20:00,50.07,50.09,50.03,50.06,123211.0,43.1259,43.1432,43.0915,43.1173,123211.0
2020-03-04 14:25:00,50.07,50.13,50.05,50.1,170597.0,43.1259,43.1776,43.1087,43.1518,170597.0
2020-03-04 14:30:00,50.11,50.15,50.1,50.11,284945.0,43.1604,43.1948,43.1518,43.1604,284945.0
2020-03-04 14:35:00,50.1,50.11,50.04,50.06,109931.0,43.1518,43.1604,43.1001,43.1173,109931.0
2020-03-04 14:40:00,50.06,50.08,50.03,50.05,140282.0,43.1173,43.1345,43.0915,43.1087,140282.0
2020-03-04 14:45:00,50.05,50.06,49.99,50.02,166669.0,43.1087,43.1173,43.057,43.0829,166669.0
2020-03-04 14:50:00,50.01,50.05,49.97,50.01,383702.0,43.0743,43.1087,43.0398,43.0743,383702.0
2020-03-04 14:55:00,50.0,50.03,49.99,49.99,82644.0,43.0656,43.0915,43.057,43.057,82644.0
2020-03-04 15:00:00,49.99,50.03,49.98,50.03,124058.0,43.057,43.0915,43.0484,43.0915,124058.0
2020-03-04 15:05:00,50.02,50.06,49.99,50.01,279496.0,43.0829,43.1173,43.057,43.0743,279496.0
2020-03-04 15:10:00,50.01,50.07,50.0,50.03,504315.0,43.0743,43.1259,43.0656,43.0915,504315.0
2020-03-04 15:15:00,50.03,50.05,50.01,50.04,136652.0,43.0915,43.1087,43.0743,43.1001,136652.0
2020-03-04 15:20:00,50.04,50.11,50.02,50.1,347033.0,43.1001,43.1604,43.0829,43.1518,347033.0
2020-03-04 15:25:00,50.1,50.15,50.1,50.15,232606.0,43.1518,43.1948,43.1518,43.1948,232606.0
2020-03-04 15:30:00,50.14,50.2,50.14,50.17,329402.0,43.1862,43.2379,43.1862,43.2121,329402.0
2020-03-04 15:35:00,50.18,50.18,50.11,50.15,401710.0,43.2207,43.2207,43.1604,43.1948,401710.0
2020-03-04 15:40:00,50.15,50.16,50.08,50.09,344360.0,43.1948,43.2034,43.1345,43.1432,344360.0
2020-03-04 15:45:00,50.09,50.12,50.04,50.06,479766.0,43.1432,43.169,43.1001,43.1173,479766.0
2020-03-04 15:50:00,50.05,50.18,50.04,50.16,2024617.0,43.1087,43.2207,43.1001,43.2034,2024617.0
2020-03-04 15:55:00,50.16,50.17,50.08,50.09,2149991.0,43.2034,43.2121,43.1345,43.1432,2149991.0
2020-03-05 09:30:00,49.73,49.8,49.69,49.8,452234.0,42.8331,42.8934,42.7986,42.8934,452234.0
2020-03-05 09:35:00,49.8,49.91,49.78,49.89,663761.0,42.8934,42.9881,42.8761,42.9709,663761.0
2020-03-05 09:40:00,49.9,49.91,49.81,49.86,534969.0,42.9795,42.9881,42.902,42.9451,534969.0
2020-03-05 09:45:00,49.86,49.87,49.75,49.78,223299.0,42.9451,42.9537,42.8503,42.8761,223299.0
2020-03-05 09:50:00,49.78,49.81,49.72,49.74,1453715.0,42.8761,42.902,42.8245,42.8417,1453715.0
2020-03-05 09:55:00,49.75,49.75,49.66,49.74,189131.0,42.8503,42.8503,42.7728,42.8417,189131.0
2020-03-05 10:00:00,49.74,49.78,49.7,49.71,260282.0,42.8417,42.8761,42.8072,42.8159,260282.0
2020-03-05 10:05:00,49.71,49.74,49.69,49.72,121597.0,42.8159,42.8417,42.7986,42.8245,121597.0
2020-03-05 10:10:00,49.71,49.83,49.71,49.82,212676.0,42.8159,42.9192,42.8159,42.9106,212676.0
2020-03-05 10:15:00,49.82,49.85,49.78,49.84,174848.0,42.9106,42.9364,42.8761,42.9278,174848.0
2020-03-05 10:20:00,49.84,49.9,49.81,49.85,548322.0,42.9278,42.9795,42.902,42.9364,548322.0
2020-03-05 10:25:00,49.84,49.84,49.78,49.78,148075.0,42.9278,42.9278,42.8761,42.8761,148075.0
2020-03-05 10:30:00,49.78,49.79,49.74,49.76,108934.0,42.8761,42.8848,42.8417,42.8589,108934.0
2020-03-05 10:35:00,49.77,49.77,49.68,49.68,168413.0,42.8675,42.8675,42.79,42.79,168413.0
2020-03-05 10:40:00,49.68,49.73,49.66,49.66,174432.0,42.79,42.8331,42.7728,42.7728,174432.0
2020-03-05 10:45:00,49.66,49.72,49.64,49.7,164278.0,42.7728,42.8245,42.7556,42.8072,164278.0
2020-03-05 10:50:00,49.69,49.76,49.66,49.76,174201.0,42.7986,42.8589,42.7728,42.8589,174201.0
2020-03-05 10:55:00,49.74,49.74,49.68,49.7,85630.0,42.8417,42.8417,42.79,42.8072,85630.0
2020-03-05 11:00:00,49.7,49.76,49.69,49.73,127008.0,42.8072,42.8589,42.7986,42.8331,127008.0
2020-03-05 11:05:00,49.73,49.8,49.73,49.8,115300.0,42.8331,42.8934,42.8331,42.8934,115300.0
2020-03-05 11:10:00,49.79,49.87,49.78,49.85,105658.0,42.8848,42.9537,42.8761,42.9364,105658.0
2020-03-05 11:15:00,49.85,49.87,49.82,49.85,85121.0,42.9364,42.9537,42.9106,42.9364,85121.0
2020-03-05 11:20:00,49.86,49.87,49.78,49.79,79713.0,42.9451,42.9537,42.8761,42.8848,79713.0
2020-03-05 11:25:00,49.79,49.86,49.77,49.82,478618.0,42.8848,42.9451,42.8675,42.9106,478618.0
2020-03-05 11:30:00,49.82,49.87,49.81,49.82,214102.0,42.9106,42.9537,42.902,42.9106,214102.0
2020-03-05 11:35:00,49.83,49.83,49.74,49.75,283521.0,42.9192,42.9192,42.8417,42.8503,283521.0
2020-03-05 11:40:00,49.74,49.76,49.71,49.73,169613.0,42.8417,42.8589,42.8159,42.8331,169613.0
2020-03-05 11:45:00,49.73,49.77,49.71,49.73,82283.0,42.8331,42.8675,42.8159,42.8331,82283.0
2020-03-05 11:50:00,49.73,49.77,49.7,49.74,58004.0,42.8331,42.8675,42.8072,42.8417,58004.0
2020-03-05 11:55:00,49.73,49.73,49.65,49.69,173186.0,42.8331,42.8331,42.7642,42.7986,173186.0
2020-03-05 12:00:00,49.69,49.72,49.66,49.68,63469.0,42.7986,42.8245,42.7728,42.79,63469.0
2020-03-05 12:05:00,49.67,49.67,49.54,49.55,220973.0,42.7814,42.7814,42.6694,42.678,220973.0
2020-03-05 12:10:00,49.55,49.57,49.52,49.52,227849.0,42.678,42.6953,42.6522,42.6522,227849.0
2020-03-05 12:15:00,49.53,49.56,49.5,49.52,102225.0,42.6608,42.6867,42.635,42.6522,102225.0
2020-03-05 12:20:00,49.53,49.58,49.52,49.53,168267.0,42.6608,42.7039,42.6522,42.6608,168267.0
2020-03-05 12:25:00,49.53,49.56,49.49,49.54,160703.0,42.6608,42.6867,42.6264,42.6694,160703.0
2020-03-05 12:30:00,49.53,49.57,49.53,49.55,61540.0,42.6608,42.6953,42.6608,42.678,61540.0
2020-03-05 12:35:00,49.55,49.56,49.41,49.42,115463.0,42.678,42.6867,42.5575,42.5661,115463.0
2020-03-05 12:40:00,49.41,49.43,49.32,49.32,316518.0,42.5575,42.5747,42.4799,42.4799,316518.0
2020-03-05 12:45:00,49.31,49.38,49.3,49.37,288177.0,42.4713,42.5316,42.4627,42.523,288177.0
2020-03-05 12:50:00,49.37,49.39,49.33,49.36,206184.0,42.523,42.5402,42.4886,42.5144,206184.0
2020-03-05 12:55:00,49.37,49.37,49.32,49.33,249936.0,42.523,42.523,42.4799,42.4886,249936.0
2020-03-05 13:00:00,49.33,49.38,49.32,49.34,106308.0,42.4886,42.5316,42.4799,42.4972,106308.0
2020-03-05 13:05:00,49.33,49.37,49.3,49.31,351774.0,42.4886,42.523,42.4627,42.4713,351774.0
2020-03-05 13:10:00,49.3,49.33,49.26,49.27,160682.0,42.4627,42.4886,42.4283,42.4369,160682.0
2020-03-05 13:15:00,49.27,49.3,49.24,49.27,159427.0,42.4369,42.4627,42.411,42.4369,159427.0
2020-03-05 13:20:00,49.27,49.35,49.25,49.31,160308.0,42.4369,42.5058,42.4197,42.4713,160308.0
2020-03-05 13:25:00,49.32,49.4,49.32,49.38,219589.0,42.4799,42.5488,42.4799,42.5316,219589.0
2020-03-05 13:30:00,49.39,49.45,49.36,49.43,210700.0,42.5402,42.5919,42.5144,42.5747,210700.0
2020-03-05 13:35:00,49.44,49.47,49.38,49.39,143057.0,42.5833,42.6091,42.5316,42.5402,143057.0
2020-03-05 13:40:00,49.38,49.4,49.33,49.34,142152.0,42.5316,42.5488,42.4886,42.4972,142152.0
2020-03-05 13:45:00,49.33,49.44,49.32,49.42,149072.0,42.4886,42.5833,42.4799,42.5661,149072.0
2020-03-05 13:50:00,49.43,49.46,49.35,49.35,109113.0,42.5747,42.6005,42.5058,42.5058,109113.0
2020-03-05 13:55:00,49.36,49.41,49.35,49.4,164099.0,42.5144,42.5575,42.5058,42.5488,164099.0
2020-03-05 14:00:00,49.4,49.4,49.28,49.31,168742.0,42.5488,42.5488,42.4455,42.4713,168742.0
2020-03-05 14:05:00,49.31,49.37,49.31,49.34,178388.0,42.4713,42.523,42.4713,42.4972,178388.0
2020-03-05 14:10:00,49.33,49.42,49.31,49.4,155128.0,42.4886,42.5661,42.4713,42.5488,155128.0
2020-03-05 14:15:00,49.39,49.39,49.31,49.32,162919.0,42.5402,42.5402,42.4713,42.4799,162919.0
2020-03-05 14:20:00,49.33,49.34,49.25,49.26,367150.0,42.4886,42.4972,42.4197,42.4283,367150.0
2020-03-05 14:25:00,49.26,49.28,49.23,49.24,401426.0,42.4283,42.4455,42.4024,42.411,401426.0
2020-03-05 14:30:00,49.24,49.27,49.19,49.22,330354.0,42.411,42.4369,42.368,42.3938,330354.0
2020-03-05 14:35:00,49.21,49.29,49.19,49.26,229532.0,42.3852,42.4541,42.368,42.4283,229532.0
2020-03-05 14:40:00,49.26,49.28,49.17,49.19,267252.0,42.4283,42.4455,42.3507,42.368,267252.0
2020-03-05 14:45:00,49.19,49.19,49.11,49.15,182595.0,42.368,42.368,42.2991,42.3335,182595.0
2020-03-05 14:50:00,49.16,49.19,49.08,49.08,193216.0,42.3421,42.368,42.2732,42.2732,193216.0
2020-03-05 14:55:00,49.09,49.17,49.08,49.13,187691.0,42.2818,42.3507,42.2732,42.3163,187691.0
2020-03-05 15:00:00,49.13,49.14,49.04,49.05,231386.0,42.3163,42.3249,42.2388,42.2474,231386.0
2020-03-05 15:05:00,49.05,49.07,49.02,49.06,250386.0,42.2474,42.2646,42.2216,42.256,250386.0
2020-03-05 15:10:00,49.05,49.08,48.96,48.98,446426.0,42.2474,42.2732,42.1699,42.1871,446426.0
2020-03-05 15:15:00,48.98,49.01,48.92,48.95,554976.0,42.1871,42.2129,42.1354,42.1613,554976.0
2020-03-05 15:20:00,48.95,49.0,48.87,48.89,321521.0,42.1613,42.2043,42.0924,42.1096,321521.0
2020-03-05 15:25:00,48.89,49.01,48.86,48.97,404350.0,42.1096,42.2129,42.0837,42.1785,404350.0
2020-03-05 15:30:00,48.97,49.12,48.94,49.09,658284.0,42.1785,42.3077,42.1526,42.2818,658284.0
2020-03-05 15:35:00,49.1,49.11,48.97,48.98,369692.0,42.2905,42.2991,42.1785,42.1871,369692.0
2020-03-05 15:40:00,48.99,49.01,48.92,49.0,404163.0,42.1957,42.2129,42.1354,42.2043,404163.0
2020-03-05 15:45:00,49.0,49.11,48.95,49.05,1172681.0,42.2043,42.2991,42.1613,42.2474,1172681.0
2020-03-05 15:50:00,49.07,49.17,49.05,49.06,691759.0,42.2646,42.3507,42.2474,42.256,691759.0
2020-03-05 15:55:00,49.06,49.12,48.98,49.07,1583262.0,42.256,42.3077,42.1871,42.2646,1583262.0
2020-03-06 09:30:00,48.24,48.37,48.21,48.25,490580.0,41.5497,41.6617,41.5239,41.5583,490580.0
2020-03-06 09:35:00,48.26,48.33,48.25,48.29,378084.0,41.567,41.6272,41.5583,41.5928,378084.0
2020-03-06 09:40:00,48.28,48.28,48.19,48.21,506825.0,41.5842,41.5842,41.5067,41.5239,506825.0
2020-03-06 09:45:00,48.19,48.2,48.1,48.1,889142.0,41.5067,41.5153,41.4291,41.4291,889142.0
2020-03-06 09:50:00,48.1,48.1,47.97,48.02,774147.0,41.4291,41.4291,41.3172,41.3602,774147.0
2020-03-06 09:55:00,48.02,48.12,48.0,48.05,820984.0,41.3602,41.4464,41.343,41.3861,820984.0
2020-03-06 10:00:00,48.04,48.18,48.04,48.13,312590.0,41.3775,41.498,41.3775,41.455,312590.0
2020-03-06 10:05:00,48.13,48.16,48.01,48.05,1074270.0,41.455,41.4808,41.3516,41.3861,1074270.0
2020-03-06 10:10:00,48.05,48.15,48.03,48.13,542582.0,41.3861,41.4722,41.3689,41.455,542582.0
2020-03-06 10:15:00,48.12,48.21,48.12,48.16,453089.0,41.4464,41.5239,41.4464,41.4808,453089.0
2020-03-06 10:20:00,48.15,48.17,48.08,48.14,321647.0,41.4722,41.4894,41.4119,41.4636,321647.0
2020-03-06 10:25:00,48.14,48.31,48.12,48.31,931844.0,41.4636,41.61,41.4464,41.61,931844.0
2020-03-06 10:30:00,48.3,48.38,48.21,48.22,595758.0,41.6014,41.6703,41.5239,41.5325,595758.0
2020-03-06 10:35:00,48.21,48.25,48.16,48.24,484767.0,41.5239,41.5583,41.4808,41.5497,484767.0
2020-03-06 10:40:00,48.23,48.3,48.19,48.29,769090.0,41.5411,41.6014,41.5067,41.5928,769090.0
2020-03-06 10:45:00,48.29,48.33,48.23,48.32,488092.0,41.5928,41.6272,41.5411,41.6186,488092.0
2020-03-06 10:50:00,48.31,48.36,48.3,48.35,409371.0,41.61,41.6531,41.6014,41.6445,409371.0
2020-03-06 10:55:00,48.35,48.36,48.24,48.33,257308.0,41.6445,41.6531,41.5497,41.6272,257308.0
2020-03-06 11:00:00,48.33,48.37,48.21,48.24,522526.0,41.6272,41.6617,41.5239,41.5497,522526.0
2020-03-06 11:05:00,48.24,48.26,48.1,48.13,230611.0,41.5497,41.567,41.4291,41.455,230611.0
2020-03-06 11:10:00,48.11,48.13,48.05,48.07,253591.0,41.4378,41.455,41.3861,41.4033,253591.0
2020-03-06 11:15:00,48.08,48.14,48.05,48.1,197369.0,41.4119,41.4636,41.3861,41.4291,197369.0
2020-03-06 11:20:00,48.09,48.11,48.04,48.07,263045.0,41.4205,41.4378,41.3775,41.4033,263045.0
2020-03-06 11:25:00,48.06,48.12,47.98,48.03,276357.0,41.3947,41.4464,41.3258,41.3689,276357.0
2020-03-06 11:30:00,48.02,48.12,48.02,48.07,349582.0,41.3602,41.4464,41.3602,41.4033,349582.0
2020-03-06 11:35:00,48.07,48.12,48.04,48.12,420287.0,41.4033,41.4464,41.3775,41.4464,420287.0
2020-03-06 11:40:00,48.11,48.11,47.99,48.0,806410.0,41.4378,41.4378,41.3344,41.343,806410.0
2020-03-06 11:45:00,48.01,48.02,47.95,47.95,278131.0,41.3516,41.3602,41.2999,41.2999,278131.0
2020-03-06 11:50:00,47.96,48.02,47.95,48.02,311086.0,41.3086,41.3602,41.2999,41.3602,311086.0
2020-03-06 11:55:00,48.02,48.02,47.94,47.99,255746.0,41.3602,41.3602,41.2913,41.3344,255746.0
2020-03-06 12:00:00,47.98,48.0,47.9,47.91,245681.0,41.3258,41.343,41.2569,41.2655,245681.0
2020-03-06 12:05:00,47.9,47.92,47.87,47.89,223237.0,41.2569,41.2741,41.231,41.2483,223237.0
2020-03-06 12:10:00,47.88,47.93,47.87,47.9,381785.0,41.2397,41.2827,41.231,41.2569,381785.0
2020-03-06 12:15:00,47.9,47.94,47.88,47.91,582729.0,41.2569,41.2913,41.2397,41.2655,582729.0
2020-03-06 12:20:00,47.91,47.97,47.9,47.92,366397.0,41.2655,41.3172,41.2569,41.2741,366397.0
2020-03-06 12:25:00,47.91,47.92,47.88,47.88,195927.0,41.2655,41.2741,41.2397,41.2397,195927.0
2020-03-06 12:30:00,47.89,47.99,47.87,47.98,283215.0,41.2483,41.3344,41.231,41.3258,283215.0
2020-03-06 12:35:00,47.98,48.07,47.94,48.01,710233.0,41.3258,41.4033,41.2913,41.3516,710233.0
2020-03-06 12:40:00,48.01,48.07,47.99,48.06,466381.0,41.3516,41.4033,41.3344,41.3947,466381.0
2020-03-06 12:45:00,48.06,48.08,47.99,48.01,313123.0,41.3947,41.4119,41.3344,41.3516,313123.0
2020-03-06 12:50:00,48.01,48.01,47.95,47.96,213413.0,41.3516,41.3516,41.2999,41.3086,213413.0
2020-03-06 12:55:00,47.96,47.99,47.95,47.97,260682.0,41.3086,41.3344,41.2999,41.3172,260682.0
2020-03-06 13:00:00,47.96,48.01,47.95,47.98,329177.0,41.3086,41.3516,41.2999,41.3258,329177.0
2020-03-06 13:05:00,47.98,48.02,47.96,47.98,462880.0,41.3258,41.3602,41.3086,41.3258,462880.0
2020-03-06 13:10:00,47.98,48.0,47.93,47.94,198416.0,41.3258,41.343,41.2827,41.2913,198416.0
2020-03-06 13:15:00,47.94,48.0,47.94,47.97,179889.0,41.2913,41.343,41.2913,41.3172,179889.0
2020-03-06 13:20:00,47.97,48.09,47.97,48.08,396603.0,41.3172,41.4205,41.3172,41.4119,396603.0
2020-03-06 13:25:00,48.07,48.08,47.99,48.01,174421.0,41.4033,41.4119,41.3344,41.3516,174421.0
2020-03-06 13:30:00,48.0,48.05,47.98,47.99,250764.0,41.343,41.3861,41.3258,41.3344,250764.0
2020-03-06 13:35:00,47.99,48.02,47.95,48.01,314259.0,41.3344,41.3602,41.2999,41.3516,314259.0
2020-03-06 13:40:00,48.0,48.04,47.96,47.97,291701.0,41.343,41.3775,41.3086,41.3172,291701.0
2020-03-06 13:45:00,47.97,47.97,47.89,47.91,160755.0,41.3172,41.3172,41.2483,41.2655,160755.0
2020-03-06 13:50:00,47.91,47.94,47.85,47.86,283657.0,41.2655,41.2913,41.2138,41.2224,283657.0
2020-03-06 13:55:00,47.86,47.9,47.84,47.86,197097.0,41.2224,41.2569,41.2052,41.2224,197097.0
2020-03-06 14:00:00,47.87,47.87,47.81,47.86,267417.0,41.231,41.231,41.1794,41.2224,267417.0
2020-03-06 14:05:00,47.86,47.9,47.84,47.86,215824.0,41.2224,41.2569,41.2052,41.2224,215824.0
2020-03-06 14:10:00,47.85,47.89,47.82,47.85,241054.0,41.2138,41.2483,41.188,41.2138,241054.0
2020-03-06 14:15:00,47.85,47.88,47.83,47.85,187295.0,41.2138,41.2397,41.1966,41.2138,187295.0
2020-03-06 14:20:00,47.85,47.91,47.82,47.89,629436.0,41.2138,41.2655,41.188,41.2483,629436.0
2020-03-06 14:25:00,47.89,47.93,47.87,47.89,408815.0,41.2483,41.2827,41.231,41.2483,408815.0
2020-03-06 14:30:00,47.89,47.91,47.79,47.79,298243.0,41.2483,41.2655,41.1621,41.1621,298243.0
2020-03-06 14:35:00,47.8,47.8,47.74,47.75,201218.0,41.1707,41.1707,41.1191,41.1277,201218.0
2020-03-06 14:40:00,47.76,47.8,47.72,47.78,187039.0,41.1363,41.1707,41.1018,41.1535,187039.0
2020-03-06 14:45:00,47.78,47.84,47.74,47.75,335588.0,41.1535,41.2052,41.1191,41.1277,335588.0
2020-03-06 14:50:00,47.75,47.78,47.73,47.77,347214.0,41.1277,41.1535,41.1105,41.1449,347214.0
2020-03-06 14:55:00,47.77,47.82,47.76,47.77,309654.0,41.1449,41.188,41.1363,41.1449,309654.0
2020-03-06 15:00:00,47.77,47.79,47.73,47.75,208567.0,41.1449,41.1621,41.1105,41.1277,208567.0
2020-03-06 15:05:00,47.75,47.76,47.69,47.72,471399.0,41.1277,41.1363,41.076,41.1018,471399.0
2020-03-06 15:10:00,47.71,47.83,47.71,47.77,398517.0,41.0932,41.1966,41.0932,41.1449,398517.0
2020-03-06 15:15:00,47.77,47.91,47.76,47.9,478110.0,41.1449,41.2655,41.1363,41.2569,478110.0
2020-03-06 15:20:00,47.9,47.91,47.83,47.89,361449.0,41.2569,41.2655,41.1966,41.2483,361449.0
2020-03-06 15:25:00,47.89,47.92,47.8,47.8,281939.0,41.2483,41.2741,41.1707,41.1707,281939.0
2020-03-06 15:30:00,47.8,48.01,47.78,47.97,963589.0,41.1707,41.3516,41.1535,41.3172,963589.0
2020-03-06 15:35:00,47.97,48.04,47.85,47.86,821003.0,41.3172,41.3775,41.2138,41.2224,821003.0
2020-03-06 15:40:00,47.86,47.96,47.85,47.95,746519.0,41.2224,41.3086,41.2138,41.2999,746519.0
2020-03-06 15:45:00,47.95,48.02,47.94,47.99,592268.0,41.2999,41.3602,41.2913,41.3344,592268.0
2020-03-06 15:50:00,47.98,48.19,47.98,48.14,991061.0,41.3258,41.5067,41.3258,41.4636,991061.0
2020-03-06 15:55:00,48.14,48.23,48.07,48.1,1209626.0,41.4636,41.5411,41.4033,41.4291,1209626.0
2020-03-09 09:30:00,44.59,44.83,44.51,44.83,367379.0,38.4059,38.6127,38.337,38.6127,367379.0
2020-03-09 09:35:00,44.83,44.83,44.83,44.83,0.0,38.6127,38.6127,38.6127,38.6127,0.0
2020-03-09 09:40:00,44.83,44.83,44.83,44.83,0.0,38.6127,38.6127,38.6127,38.6127,0.0
2020-03-09 09:45:00,45.24,45.24,44.28,44.45,176690.0,38.9658,38.9658,38.1389,38.2854,176690.0
2020-03-09 09:50:00,44.42,44.9,44.32,44.83,256072.0,38.2595,38.6729,38.1734,38.6127,256072.0
2020-03-09 09:55:00,44.83,45.12,44.82,44.95,493035.0,38.6127,38.8624,38.604,38.716,493035.0
2020-03-09 10:00:00,44.94,45.06,44.89,44.94,580390.0,38.7074,38.8108,38.6643,38.7074,580390.0
2020-03-09 10:05:00,44.97,45.32,44.96,45.29,623400.0,38.7332,39.0347,38.7246,39.0089,623400.0
2020-03-09 10:10:00,45.29,45.32,45.11,45.17,689678.0,39.0089,39.0347,38.8538,38.9055,689678.0
2020-03-09 10:15:00,45.18,45.39,45.17,45.31,706376.0,38.9141,39.095,38.9055,39.0261,706376.0
2020-03-09 10:20:00,45.31,45.34,45.12,45.15,948424.0,39.0261,39.0519,38.8624,38.8883,948424.0
2020-03-09 10:25:00,45.15,45.32,45.13,45.27,619615.0,38.8883,39.0347,38.871,38.9916,619615.0
2020-03-09 10:30:00,45.26,45.32,45.16,45.26,480963.0,38.983,39.0347,38.8969,38.983,480963.0
2020-03-09 10:35:00,45.26,45.28,45.17,45.24,565908.0,38.983,39.0002,38.9055,38.9658,565908.0
2020-03-09 10:40:00,45.24,45.29,45.18,45.19,864959.0,38.9658,39.0089,38.9141,38.9227,864959.0
2020-03-09 10:45:00,45.2,45.24,45.14,45.15,552147.0,38.9313,38.9658,38.8797,38.8883,552147.0
2020-03-09 10:50:00,45.15,45.15,45.08,45.12,659854.0,38.8883,38.8883,38.828,38.8624,659854.0
2020-03-09 10:55:00,45.11,45.12,45.01,45.02,575729.0,38.8538,38.8624,38.7677,38.7763,575729.0
2020-03-09 11:00:00,45.02,45.07,44.95,45.0,687967.0,38.7763,38.8194,38.716,38.7591,687967.0
2020-03-09 11:05:00,44.99,45.06,44.93,44.95,371849.0,38.7505,38.8108,38.6988,38.716,371849.0
2020-03-09 11:10:00,44.96,45.1,44.94,45.06,457410.0,38.7246,38.8452,38.7074,38.8108,457410.0
2020-03-09 11:15:00,45.05,45.16,45.02,45.13,520301.0,38.8021,38.8969,38.7763,38.871,520301.0
2020-03-09 11:20:00,45.14,45.21,45.11,45.19,418767.0,38.8797,38.9399,38.8538,38.9227,418767.0
2020-03-09 11:25:00,45.19,45.21,45.12,45.16,986072.0,38.9227,38.9399,38.8624,38.8969,986072.0
2020-03-09 11:30:00,45.16,45.21,45.05,45.19,762787.0,38.8969,38.9399,38.8021,38.9227,762787.0
2020-03-09 11:35:00,45.19,45.37,45.18,45.35,599569.0,38.9227,39.0778,38.9141,39.0605,599569.0
2020-03-09 11:40:00,45.35,45.45,45.32,45.44,485656.0,39.0605,39.1467,39.0347,39.1381,485656.0
2020-03-09 11:45:00,45.44,45.5,45.39,45.49,2176911.0,39.1381,39.1897,39.095,39.1811,2176911.0
2020-03-09 11:50:00,45.48,45.51,45.39,45.44,317991.0,39.1725,39.1983,39.095,39.1381,317991.0
2020-03-09 11:55:00,45.45,45.48,45.39,45.4,328431.0,39.1467,39.1725,39.095,39.1036,328431.0
2020-03-09 12:00:00,45.39,45.41,45.34,45.37,441608.0,39.095,39.1122,39.0519,39.0778,441608.0
2020-03-09 12:05:00,45.37,45.63,45.36,45.58,495395.0,39.0778,39.3017,39.0691,39.2586,495395.0
2020-03-09 12:10:00,45.57,45.63,45.48,45.48,336016.0,39.25,39.3017,39.1725,39.1725,336016.0
2020-03-09 12:15:00,45.5,45.55,45.33,45.35,457179.0,39.1897,39.2328,39.0433,39.0605,457179.0
2020-03-09 12:20:00,45.34,45.41,45.3,45.31,455655.0,39.0519,39.1122,39.0175,39.0261,455655.0
2020-03-09 12:25:00,45.31,45.31,45.18,45.2,437774.0,39.0261,39.0261,38.9141,38.9313,437774.0
2020-03-09 12:30:00,45.21,45.24,45.08,45.11,494753.0,38.9399,38.9658,38.828,38.8538,494753.0
2020-03-09 12:35:00,45.12,45.15,45.03,45.13,560692.0,38.8624,38.8883,38.7849,38.871,560692.0
2020-03-09 12:40:00,45.14,45.17,45.02,45.04,468431.0,38.8797,38.9055,38.7763,38.7935,468431.0
2020-03-09 12:45:00,45.04,45.06,44.94,44.99,633485.0,38.7935,38.8108,38.7074,38.7505,633485.0
2020-03-09 12:50:00,44.98,45.1,44.97,45.08,332773.0,38.7418,38.8452,38.7332,38.828,332773.0
2020-03-09 12:55:00,45.07,45.12,45.02,45.08,204356.0,38.8194,38.8624,38.7763,38.828,204356.0
2020-03-09 13:00:00,45.07,45.18,45.04,45.07,784641.0,38.8194,38.9141,38.7935,38.8194,784641.0
2020-03-09 13:05:00,45.06,45.09,44.96,45.03,863037.0,38.8108,38.8366,38.7246,38.7849,863037.0
2020-03-09 13:10:00,45.04,45.17,45.03,45.14,630142.0,38.7935,38.9055,38.7849,38.8797,630142.0
2020-03-09 13:15:00,45.14,45.14,45.02,45.04,412635.0,38.8797,38.8797,38.7763,38.7935,412635.0
2020-03-09 13:20:00,45.03,45.04,44.97,45.01,248306.0,38.7849,38.7935,38.7332,38.7677,248306.0
2020-03-09 13:25:00,45.01,45.02,44.96,44.97,222431.0,38.7677,38.7763,38.7246,38.7332,222431.0
2020-03-09 13:30:00,44.97,44.99,44.91,44.91,342504.0,38.7332,38.7505,38.6816,38.6816,342504.0
2020-03-09 13:35:00,44.91,44.95,44.86,44.87,343549.0,38.6816,38.716,38.6385,38.6471,343549.0
2020-03-09 13:40:00,44.87,44.91,44.74,44.77,362170.0,38.6471,38.6816,38.5351,38.561,362170.0
2020-03-09 13:45:00,44.77,44.84,44.75,44.8,638725.0,38.561,38.6213,38.5437,38.5868,638725.0
2020-03-09 13:50:00,44.8,44.8,44.66,44.67,300776.0,38.5868,38.5868,38.4662,38.4748,300776.0
2020-03-09 13:55:00,44.67,44.77,44.64,44.69,629589.0,38.4748,38.561,38.449,38.4921,629589.0
2020-03-09 14:00:00,44.69,44.73,44.58,44.59,480843.0,38.4921,38.5265,38.3973,38.4059,480843.0
2020-03-09 14:05:00,44.58,44.67,44.54,44.59,458820.0,38.3973,38.4748,38.3629,38.4059,458820.0
2020-03-09 14:10:00,44.58,44.7,44.56,44.68,620269.0,38.3973,38.5007,38.3801,38.4835,620269.0
2020-03-09 14:15:00,44.68,44.9,44.66,44.82,1164810.0,38.4835,38.6729,38.4662,38.604,1164810.0
2020-03-09 14:20:00,44.82,44.86,44.75,44.82,544593.0,38.604,38.6385,38.5437,38.604,544593.0
2020-03-09 14:25:00,44.81,44.81,44.73,44.73,552988.0,38.5954,38.5954,38.5265,38.5265,552988.0
2020-03-09 14:30:00,44.73,44.82,44.68,44.77,519783.0,38.5265,38.604,38.4835,38.561,519783.0
2020-03-09 14:35:00,44.77,44.91,44.73,44.86,572937.0,38.561,38.6816,38.5265,38.6385,572937.0
2020-03-09 14:40:00,44.86,44.88,44.68,44.71,618092.0,38.6385,38.6557,38.4835,38.5093,618092.0
2020-03-09 14:45:00,44.71,44.84,44.68,44.76,1094927.0,38.5093,38.6213,38.4835,38.5524,1094927.0
2020-03-09 14:50:00,44.76,44.93,44.75,44.91,915093.0,38.5524,38.6988,38.5437,38.6816,915093.0
2020-03-09 14:55:00,44.9,44.99,44.87,44.92,653397.0,38.6729,38.7505,38.6471,38.6902,653397.0
2020-03-09 15:00:00,44.92,45.1,44.88,45.04,1141185.0,38.6902,38.8452,38.6557,38.7935,1141185.0
2020-03-09 15:05:00,45.04,45.06,44.93,44.96,764324.0,38.7935,38.8108,38.6988,38.7246,764324.0
2020-03-09 15:10:00,44.96,44.97,44.86,44.86,635019.0,38.7246,38.7332,38.6385,38.6385,635019.0
2020-03-09 15:15:00,44.86,45.01,44.85,44.88,866888.0,38.6385,38.7677,38.6299,38.6557,866888.0
2020-03-09 15:20:00,44.88,44.98,44.82,44.94,714407.0,38.6557,38.7418,38.604,38.7074,714407.0
2020-03-09 15:25:00,44.94,45.09,44.92,45.01,715510.0,38.7074,38.8366,38.6902,38.7677,715510.0
2020-03-09 15:30:00,45.0,45.02,44.9,44.93,754941.0,38.7591,38.7763,38.6729,38.6988,754941.0
2020-03-09 15:35:00,44.94,45.04,44.93,45.01,715990.0,38.7074,38.7935,38.6988,38.7677,715990.0
2020-03-09 15:40:00,45.01,45.09,44.96,45.03,815751.0,38.7677,38.8366,38.7246,38.7849,815751.0
2020-03-09 15:45:00,45.03,45.09,44.96,45.03,829717.0,38.7849,38.8366,38.7246,38.7849,829717.0
2020-03-09 15:50:00,45.02,45.04,44.93,44.97,1729322.0,38.7763,38.7935,38.6988,38.7332,1729322.0
2020-03-09 15:55:00,44.97,44.97,44.76,44.76,1903387.0,38.7332,38.7332,38.5524,38.5524,1903387.0
2020-03-10 09:30:00,46.65,46.74,46.6,46.65,991199.0,40.1802,40.2578,40.1372,40.1802,991199.0
2020-03-10 09:35:00,46.65,46.66,46.48,46.52,623433.0,40.1802,40.1889,40.0338,40.0683,623433.0
2020-03-10 09:40:00,46.52,46.52,46.37,46.4,516773.0,40.0683,40.0683,39.9391,39.9649,516773.0
2020-03-10 09:45:00,46.4,46.44,46.31,46.38,402707.0,39.9649,39.9994,39.8874,39.9477,402707.0
2020-03-10 09:50:00,46.37,46.4,46.29,46.37,335191.0,39.9391,39.9649,39.8702,39.9391,335191.0
2020-03-10 09:55:00,46.38,46.46,46.37,46.4,445721.0,39.9477,40.0166,39.9391,39.9649,445721.0
2020-03-10 10:00:00,46.41,46.48,46.36,46.46,364451.0,39.9735,40.0338,39.9305,40.0166,364451.0
2020-03-10 10:05:00,46.46,46.58,46.41,46.57,319185.0,40.0166,40.1199,39.9735,40.1113,319185.0
2020-03-10 10:10:00,46.56,46.63,46.55,46.61,270899.0,40.1027,40.163,40.0941,40.1458,270899.0
2020-03-10 10:15:00,46.6,46.63,46.52,46.56,224905.0,40.1372,40.163,40.0683,40.1027,224905.0
2020-03-10 10:20:00,46.57,46.66,46.53,46.54,691233.0,40.1113,40.1889,40.0769,40.0855,691233.0
2020-03-10 10:25:00,46.54,46.54,46.46,46.48,328128.0,40.0855,40.0855,40.0166,40.0338,328128.0
2020-03-10 10:30:00,46.48,46.49,46.38,46.42,427826.0,40.0338,40.0424,39.9477,39.9821,427826.0
2020-03-10 10:35:00,46.42,46.46,46.34,46.35,363510.0,39.9821,40.0166,39.9132,39.9218,363510.0
2020-03-10 10:40:00,46.36,46.38,46.28,46.33,297149.0,39.9305,39.9477,39.8616,39.9046,297149.0
2020-03-10 10:45:00,46.32,46.35,46.16,46.17,296359.0,39.896,39.9218,39.7582,39.7668,296359.0
2020-03-10 10:50:00,46.16,46.21,46.03,46.05,205810.0,39.7582,39.8013,39.6462,39.6635,205810.0
2020-03-10 10:55:00,46.03,46.16,46.03,46.04,483661.0,39.6462,39.7582,39.6462,39.6548,483661.0
2020-03-10 11:00:00,46.04,46.1,45.98,46.06,364840.0,39.6548,39.7065,39.6032,39.6721,364840.0
2020-03-10 11:05:00,46.05,46.19,46.04,46.17,313609.0,39.6635,39.784,39.6548,39.7668,313609.0
2020-03-10 11:10:00,46.16,46.17,46.02,46.04,550406.0,39.7582,39.7668,39.6376,39.6548,550406.0
2020-03-10 11:15:00,46.03,46.1,45.98,45.98,1034682.0,39.6462,39.7065,39.6032,39.6032,1034682.0
2020-03-10 11:20:00,45.99,46.0,45.86,45.87,514385.0,39.6118,39.6204,39.4998,39.5084,514385.0
2020-03-10 11:25:00,45.87,46.0,45.78,45.85,444098.0,39.5084,39.6204,39.4309,39.4912,444098.0
2020-03-10 11:30:00,45.85,45.9,45.77,45.83,353137.0,39.4912,39.5343,39.4223,39.474,353137.0
2020-03-10 11:35:00,45.82,45.87,45.71,45.78,326814.0,39.4654,39.5084,39.3706,39.4309,326814.0
2020-03-10 11:40:00,45.79,45.91,45.69,45.9,562677.0,39.4395,39.5429,39.3534,39.5343,562677.0
2020-03-10 11:45:00,45.9,46.02,45.87,45.93,681927.0,39.5343,39.6376,39.5084,39.5601,681927.0
2020-03-10 11:50:00,45.94,45.97,45.76,45.82,440695.0,39.5687,39.5945,39.4137,39.4654,440695.0
2020-03-10 11:55:00,45.82,45.93,45.79,45.81,366167.0,39.4654,39.5601,39.4395,39.4567,366167.0
2020-03-10 12:00:00,45.81,46.04,45.81,45.96,757964.0,39.4567,39.6548,39.4567,39.5859,757964.0
2020-03-10 12:05:00,45.97,46.0,45.91,45.97,872818.0,39.5945,39.6204,39.5429,39.5945,872818.0
2020-03-10 12:10:00,45.97,46.17,45.97,46.14,757191.0,39.5945,39.7668,39.5945,39.741,757191.0
2020-03-10 12:15:00,46.14,46.2,46.07,46.11,485178.0,39.741,39.7926,39.6807,39.7151,485178.0
2020-03-10 12:20:00,46.12,46.12,46.02,46.08,377534.0,39.7237,39.7237,39.6376,39.6893,377534.0
2020-03-10 12:25:00,46.07,46.07,45.86,45.88,548171.0,39.6807,39.6807,39.4998,39.517,548171.0
2020-03-10 12:30:00,45.87,45.89,45.77,45.79,500247.0,39.5084,39.5256,39.4223,39.4395,500247.0
2020-03-10 12:35:00,45.79,45.94,45.74,45.9,602019.0,39.4395,39.5687,39.3964,39.5343,602019.0
2020-03-10 12:40:00,45.91,45.98,45.81,45.98,510610.0,39.5429,39.6032,39.4567,39.6032,510610.0
2020-03-10 12:45:00,45.98,46.01,45.92,45.95,451921.0,39.6032,39.629,39.5515,39.5773,451921.0
2020-03-10 12:50:00,45.95,46.04,45.89,46.03,444977.0,39.5773,39.6548,39.5256,39.6462,444977.0
2020-03-10 12:55:00,46.03,46.08,45.98,45.99,586786.0,39.6462,39.6893,39.6032,39.6118,586786.0
2020-03-10 13:00:00,45.99,45.99,45.89,45.96,647789.0,39.6118,39.6118,39.5256,39.5859,647789.0
2020-03-10 13:05:00,45.95,46.13,45.9,46.12,1013152.0,39.5773,39.7324,39.5343,39.7237,1013152.0
2020-03-10 13:10:00,46.13,46.17,46.05,46.15,556188.0,39.7324,39.7668,39.6635,39.7496,556188.0
2020-03-10 13:15:00,46.15,46.24,46.08,46.2,441667.0,39.7496,39.8271,39.6893,39.7926,441667.0
2020-03-10 13:20:00,46.19,46.27,46.19,46.27,386381.0,39.784,39.8529,39.784,39.8529,386381.0
2020-03-10 13:25:00,46.26,46.26,46.17,46.21,686514.0,39.8443,39.8443,39.7668,39.8013,686514.0
2020-03-10 13:30:00,46.21,46.29,46.16,46.27,731957.0,39.8013,39.8702,39.7582,39.8529,731957.0
2020-03-10 13:35:00,46.28,46.28,46.15,46.19,803953.0,39.8616,39.8616,39.7496,39.784,803953.0
2020-03-10 13:40:00,46.2,46.24,46.13,46.19,558999.0,39.7926,39.8271,39.7324,39.784,558999.0
2020-03-10 13:45:00,46.18,46.19,46.11,46.13,756611.0,39.7754,39.784,39.7151,39.7324,756611.0
2020-03-10 13:50:00,46.13,46.19,46.08,46.09,496306.0,39.7324,39.784,39.6893,39.6979,496306.0
2020-03-10 13:55:00,46.09,46.14,46.05,46.09,470784.0,39.6979,39.741,39.6635,39.6979,470784.0
2020-03-10 14:00:00,46.09,46.09,46.01,46.04,363309.0,39.6979,39.6979,39.629,39.6548,363309.0
2020-03-10 14:05:00,46.03,46.15,45.98,46.14,813246.0,39.6462,39.7496,39.6032,39.741,813246.0
2020-03-10 14:10:00,46.14,46.23,46.1,46.21,515994.0,39.741,39.8185,39.7065,39.8013,515994.0
2020-03-10 14:15:00,46.21,46.25,46.18,46.23,488902.0,39.8013,39.8357,39.7754,39.8185,488902.0
2020-03-10 14:20:00,46.24,46.27,46.14,46.15,584410.0,39.8271,39.8529,39.741,39.7496,584410.0
2020-03-10 14:25:00,46.14,46.28,46.11,46.25,504931.0,39.741,39.8616,39.7151,39.8357,504931.0
2020-03-10 14:30:00,46.25,46.34,46.22,46.33,566853.0,39.8357,39.9132,39.8099,39.9046,566853.0
2020-03-10 14:35:00,46.34,46.39,46.32,46.33,610075.0,39.9132,39.9563,39.896,39.9046,610075.0
2020-03-10 14:40:00,46.33,46.47,46.32,46.46,972317.0,39.9046,40.0252,39.896,40.0166,972317.0
2020-03-10 14:45:00,46.45,46.62,46.43,46.6,1694222.0,40.008,40.1544,39.9908,40.1372,1694222.0
2020-03-10 14:50:00,46.6,46.6,46.48,46.55,649997.0,40.1372,40.1372,40.0338,40.0941,649997.0
2020-03-10 14:55:00,46.56,46.57,46.48,46.54,810912.0,40.1027,40.1113,40.0338,40.0855,810912.0
2020-03-10 15:00:00,46.54,46.72,46.52,46.7,810658.0,40.0855,40.2405,40.0683,40.2233,810658.0
2020-03-10 15:05:00,46.71,46.75,46.68,46.72,947611.0,40.2319,40.2664,40.2061,40.2405,947611.0
2020-03-10 15:10:00,46.73,46.81,46.71,46.77,566367.0,40.2491,40.318,40.2319,40.2836,566367.0
2020-03-10 15:15:00,46.78,46.94,46.73,46.91,972236.0,40.2922,40.43,40.2491,40.4042,972236.0
2020-03-10 15:20:00,46.91,46.98,46.86,46.92,702003.0,40.4042,40.4645,40.3611,40.4128,702003.0
2020-03-10 15:25:00,46.91,46.92,46.82,46.83,856218.0,40.4042,40.4128,40.3267,40.3353,856218.0
2020-03-10 15:30:00,46.83,46.94,46.77,46.84,870157.0,40.3353,40.43,40.2836,40.3439,870157.0
2020-03-10 15:35:00,46.84,46.98,46.83,46.97,2071706.0,40.3439,40.4645,40.3353,40.4559,2071706.0
2020-03-10 15:40:00,46.97,46.98,46.84,46.86,1036967.0,40.4559,40.4645,40.3439,40.3611,1036967.0
2020-03-10 15:45:00,46.86,46.97,46.85,46.93,1302302.0,40.3611,40.4559,40.3525,40.4214,1302302.0
2020-03-10 15:50:00,46.93,47.03,46.91,47.03,1651135.0,40.4214,40.5075,40.4042,40.5075,1651135.0
2020-03-10 15:55:00,47.03,47.07,46.99,47.05,2264975.0,40.5075,40.542,40.4731,40.5248,2264975.0
2020-03-11 09:30:00,45.74,45.82,45.64,45.79,1358890.0,39.3964,39.4654,39.3103,39.4395,1358890.0
2020-03-11 09:35:00,45.79,45.81,45.66,45.69,566722.0,39.4395,39.4567,39.3275,39.3534,566722.0
2020-03-11 09:40:00,45.7,45.79,45.58,45.72,816888.0,39.362,39.4395,39.2586,39.3792,816888.0
2020-03-11 09:45:00,45.72,45.79,45.67,45.68,454049.0,39.3792,39.4395,39.3362,39.3448,454049.0
2020-03-11 09:50:00,45.67,45.81,45.64,45.77,508489.0,39.3362,39.4567,39.3103,39.4223,508489.0
2020-03-11 09:55:00,45.77,45.82,45.69,45.76,420447.0,39.4223,39.4654,39.3534,39.4137,420447.0
2020-03-11 10:00:00,45.76,45.82,45.69,45.76,708927.0,39.4137,39.4654,39.3534,39.4137,708927.0
2020-03-11 10:05:00,45.75,45.87,45.72,45.84,512420.0,39.4051,39.5084,39.3792,39.4826,512420.0
2020-03-11 10:10:00,45.85,45.88,45.76,45.81,323050.0,39.4912,39.517,39.4137,39.4567,323050.0
2020-03-11 10:15:00,45.81,45.83,45.76,45.8,357341.0,39.4567,39.474,39.4137,39.4481,357341.0
2020-03-11 10:20:00,45.8,45.81,45.67,45.69,360894.0,39.4481,39.4567,39.3362,39.3534,360894.0
2020-03-11 10:25:00,45.69,45.73,45.6,45.65,339106.0,39.3534,39.3878,39.2759,39.3189,339106.0
2020-03-11 10:30:00,45.64,45.69,45.59,45.68,529735.0,39.3103,39.3534,39.2672,39.3448,529735.0
2020-03-11 10:35:00,45.68,45.68,45.53,45.58,338118.0,39.3448,39.3448,39.2156,39.2586,338118.0
2020-03-11 10:40:00,45.57,45.61,45.5,45.51,330980.0,39.25,39.2845,39.1897,39.1983,330980.0
2020-03-11 10:45:00,45.5,45.63,45.47,45.48,586021.0,39.1897,39.3017,39.1639,39.1725,586021.0
2020-03-11 10:50:00,45.48,45.53,45.47,45.48,367610.0,39.1725,39.2156,39.1639,39.1725,367610.0
2020-03-11 10:55:00,45.48,45.54,45.41,45.49,432468.0,39.1725,39.2242,39.1122,39.1811,432468.0
2020-03-11 11:00:00,45.5,45.61,45.47,45.47,597353.0,39.1897,39.2845,39.1639,39.1639,597353.0
2020-03-11 11:05:00,45.46,45.55,45.43,45.52,448908.0,39.1553,39.2328,39.1294,39.207,448908.0
2020-03-11 11:10:00,45.52,45.54,45.45,45.5,358574.0,39.207,39.2242,39.1467,39.1897,358574.0
2020-03-11 11:15:00,45.49,45.51,45.42,45.43,442297.0,39.1811,39.1983,39.1208,39.1294,442297.0
2020-03-11 11:20:00,45.43,45.46,45.35,45.36,410613.0,39.1294,39.1553,39.0605,39.0691,410613.0
2020-03-11 11:25:00,45.36,45.4,45.35,45.37,227022.0,39.0691,39.1036,39.0605,39.0778,227022.0
2020-03-11 11:30:00,45.37,45.41,45.33,45.4,239512.0,39.0778,39.1122,39.0433,39.1036,239512.0
2020-03-11 11:35:00,45.38,45.46,45.35,45.45,467336.0,39.0864,39.1553,39.0605,39.1467,467336.0
2020-03-11 11:40:00,45.45,45.48,45.37,45.38,235510.0,39.1467,39.1725,39.0778,39.0864,235510.0
2020-03-11 11:45:00,45.38,45.43,45.34,45.43,321988.0,39.0864,39.1294,39.0519,39.1294,321988.0
2020-03-11 11:50:00,45.42,45.47,45.38,45.39,384364.0,39.1208,39.1639,39.0864,39.095,384364.0
2020-03-11 11:55:00,45.39,45.46,45.37,45.45,298250.0,39.095,39.1553,39.0778,39.1467,298250.0
2020-03-11 12:00:00,45.43,45.49,45.37,45.47,218134.0,39.1294,39.1811,39.0778,39.1639,218134.0
2020-03-11 12:05:00,45.48,45.54,45.43,45.53,260103.0,39.1725,39.2242,39.1294,39.2156,260103.0
2020-03-11 12:10:00,45.53,45.59,45.51,45.54,276675.0,39.2156,39.2672,39.1983,39.2242,276675.0
2020-03-11 12:15:00,45.56,45.67,45.54,45.63,214744.0,39.2414,39.3362,39.2242,39.3017,214744.0
2020-03-11 12:20:00,45.63,45.66,45.53,45.53,350780.0,39.3017,39.3275,39.2156,39.2156,350780.0
2020-03-11 12:25:00,45.53,45.55,45.44,45.49,453577.0,39.2156,39.2328,39.1381,39.1811,453577.0
2020-03-11 12:30:00,45.48,45.52,45.42,45.45,292870.0,39.1725,39.207,39.1208,39.1467,292870.0
2020-03-11 12:35:00,45.45,45.46,45.34,45.35,318579.0,39.1467,39.1553,39.0519,39.0605,318579.0
2020-03-11 12:40:00,45.34,45.37,45.26,45.28,377256.0,39.0519,39.0778,38.983,39.0002,377256.0
2020-03-11 12:45:00,45.29,45.33,45.25,45.27,408009.0,39.0089,39.0433,38.9744,38.9916,408009.0
2020-03-11 12:50:00,45.27,45.36,45.26,45.29,238596.0,38.9916,39.0691,38.983,39.0089,238596.0
2020-03-11 12:55:00,45.29,45.32,45.23,45.32,389956.0,39.0089,39.0347,38.9572,39.0347,389956.0
2020-03-11 13:00:00,45.31,45.31,45.15,45.17,595533.0,39.0261,39.0261,38.8883,38.9055,595533.0
2020-03-11 13:05:00,45.16,45.21,45.13,45.14,374420.0,38.8969,38.9399,38.871,38.8797,374420.0
2020-03-11 13:10:00,45.14,45.19,45.13,45.17,271530.0,38.8797,38.9227,38.871,38.9055,271530.0
2020-03-11 13:15:00,45.17,45.25,45.16,45.22,314428.0,38.9055,38.9744,38.8969,38.9486,314428.0
2020-03-11 13:20:00,45.23,45.28,45.22,45.23,466285.0,38.9572,39.0002,38.9486,38.9572,466285.0
2020-03-11 13:25:00,45.23,45.35,45.22,45.35,460347.0,38.9572,39.0605,38.9486,39.0605,460347.0
2020-03-11 13:30:00,45.35,45.39,45.29,45.31,289432.0,39.0605,39.095,39.0089,39.0261,289432.0
2020-03-11 13:35:00,45.32,45.32,45.25,45.27,195289.0,39.0347,39.0347,38.9744,38.9916,195289.0
2020-03-11 13:40:00,45.27,45.28,45.15,45.16,229046.0,38.9916,39.0002,38.8883,38.8969,229046.0
2020-03-11 13:45:00,45.16,45.28,45.13,45.25,409466.0,38.8969,39.0002,38.871,38.9744,409466.0
2020-03-11 13:50:00,45.24,45.25,45.15,45.18,412987.0,38.9658,38.9744,38.8883,38.9141,412987.0
2020-03-11 13:55:00,45.18,45.29,45.17,45.23,505421.0,38.9141,39.0089,38.9055,38.9572,505421.0
2020-03-11 14:00:00,45.23,45.27,45.11,45.11,431841.0,38.9572,38.9916,38.8538,38.8538,431841.0
2020-03-11 14:05:00,45.12,45.17,45.0,45.02,737277.0,38.8624,38.9055,38.7591,38.7763,737277.0
2020-03-11 14:10:00,45.03,45.06,44.99,45.0,382942.0,38.7849,38.8108,38.7505,38.7591,382942.0
2020-03-11 14:15:00,45.0,45.05,44.95,44.95,508131.0,38.7591,38.8021,38.716,38.716,508131.0
2020-03-11 14:20:00,44.96,44.98,44.87,44.9,547000.0,38.7246,38.7418,38.6471,38.6729,547000.0
2020-03-11 14:25:00,44.9,44.91,44.84,44.86,428682.0,38.6729,38.6816,38.6213,38.6385,428682.0
2020-03-11 14:30:00,44.85,44.96,44.84,44.85,494241.0,38.6299,38.7246,38.6213,38.6299,494241.0
2020-03-11 14:35:00,44.85,44.93,44.83,44.9,599324.0,38.6299,38.6988,38.6127,38.6729,599324.0
2020-03-11 14:40:00,44.9,44.98,44.85,44.85,846409.0,38.6729,38.7418,38.6299,38.6299,846409.0
2020-03-11 14:45:00,44.86,44.95,44.85,44.88,551486.0,38.6385,38.716,38.6299,38.6557,551486.0
2020-03-11 14:50:00,44.87,44.93,44.81,44.84,480061.0,38.6471,38.6988,38.5954,38.6213,480061.0
2020-03-11 14:55:00,44.85,44.9,44.81,44.82,634257.0,38.6299,38.6729,38.5954,38.604,634257.0
2020-03-11 15:00:00,44.82,44.86,44.73,44.75,518038.0,38.604,38.6385,38.5265,38.5437,518038.0
2020-03-11 15:05:00,44.74,44.76,44.63,44.66,905001.0,38.5351,38.5524,38.4404,38.4662,905001.0
2020-03-11 15:10:00,44.66,44.7,44.59,44.6,586081.0,38.4662,38.5007,38.4059,38.4145,586081.0
2020-03-11 15:15:00,44.6,44.69,44.57,44.66,590828.0,38.4145,38.4921,38.3887,38.4662,590828.0
2020-03-11 15:20:00,44.66,44.69,44.57,44.57,467999.0,38.4662,38.4921,38.3887,38.3887,467999.0
2020-03-11 15:25:00,44.57,44.71,44.56,44.7,704096.0,38.3887,38.5093,38.3801,38.5007,704096.0
2020-03-11 15:30:00,44.69,44.87,44.67,44.85,895868.0,38.4921,38.6471,38.4748,38.6299,895868.0
2020-03-11 15:35:00,44.86,45.0,44.83,44.97,792664.0,38.6385,38.7591,38.6127,38.7332,792664.0
2020-03-11 15:40:00,44.97,45.05,44.96,44.98,985143.0,38.7332,38.8021,38.7246,38.7418,985143.0
2020-03-11 15:45:00,44.99,45.02,44.95,44.99,1224509.0,38.7505,38.7763,38.716,38.7505,1224509.0
2020-03-11 15:50:00,44.99,45.05,44.85,44.95,1796632.0,38.7505,38.8021,38.6299,38.716,1796632.0
2020-03-11 15:55:00,44.94,44.97,44.85,44.88,1552568.0,38.7074,38.7332,38.6299,38.6557,1552568.0
2020-03-12 09:30:00,40.84,41.09,40.6,40.92,1257924.0,35.176,35.3913,34.9693,35.2449,1257924.0
2020-03-12 09:35:00,40.92,41.03,40.86,40.91,161704.0,35.2449,35.3397,35.1932,35.2363,161704.0
2020-03-12 09:40:00,40.91,40.91,40.91,40.91,0.0,35.2363,35.2363,35.2363,35.2363,0.0
2020-03-12 09:45:00,40.91,40.91,40.91,40.91,0.0,35.2363,35.2363,35.2363,35.2363,0.0
2020-03-12 09:50:00,40.8,40.94,40.35,40.52,534771.0,35.1416,35.2621,34.754,34.9004,534771.0
2020-03-12 09:55:00,40.52,40.92,40.45,40.89,526222.0,34.9004,35.2449,34.8401,35.2191,526222.0
2020-03-12 10:00:00,40.88,40.95,40.6,40.77,664613.0,35.2105,35.2708,34.9693,35.1157,664613.0
2020-03-12 10:05:00,40.78,40.89,40.57,40.68,539951.0,35.1243,35.2191,34.9435,35.0382,539951.0
2020-03-12 10:10:00,40.69,40.75,40.6,40.64,656497.0,35.0468,35.0985,34.9693,35.0038,656497.0
2020-03-12 10:15:00,40.64,40.65,40.53,40.65,628419.0,35.0038,35.0124,34.909,35.0124,628419.0
2020-03-12 10:20:00,40.66,40.72,40.58,40.7,623345.0,35.021,35.0727,34.9521,35.0554,623345.0
2020-03-12 10:25:00,40.69,40.8,40.65,40.67,489151.0,35.0468,35.1416,35.0124,35.0296,489151.0
2020-03-12 10:30:00,40.67,40.69,40.49,40.57,679884.0,35.0296,35.0468,34.8746,34.9435,679884.0
2020-03-12 10:35:00,40.57,40.83,40.5,40.66,418298.0,34.9435,35.1674,34.8832,35.021,418298.0
2020-03-12 10:40:00,40.65,40.72,40.48,40.49,338460.0,35.0124,35.0727,34.8659,34.8746,338460.0
2020-03-12 10:45:00,40.49,40.62,40.48,40.52,521308.0,34.8746,34.9865,34.8659,34.9004,521308.0
2020-03-12 10:50:00,40.52,40.75,40.49,40.72,409535.0,34.9004,35.0985,34.8746,35.0727,409535.0
2020-03-12 10:55:00,40.72,40.78,40.65,40.67,307067.0,35.0727,35.1243,35.0124,35.0296,307067.0
2020-03-12 11:00:00,40.67,40.67,40.43,40.45,376586.0,35.0296,35.0296,34.8229,34.8401,376586.0
2020-03-12 11:05:00,40.44,40.45,40.28,40.3,423384.0,34.8315,34.8401,34.6937,34.7109,423384.0
2020-03-12 11:10:00,40.3,40.32,40.15,40.16,608300.0,34.7109,34.7281,34.5817,34.5903,608300.0
2020-03-12 11:15:00,40.15,40.24,40.15,40.19,911503.0,34.5817,34.6592,34.5817,34.6162,911503.0
2020-03-12 11:20:00,40.19,40.26,40.17,40.24,672148.0,34.6162,34.6765,34.5989,34.6592,672148.0
2020-03-12 11:25:00,40.24,40.3,40.22,40.22,468808.0,34.6592,34.7109,34.642,34.642,468808.0
2020-03-12 11:30:00,40.22,40.25,40.0,40.05,895702.0,34.642,34.6678,34.4525,34.4956,895702.0
2020-03-12 11:35:00,40.06,40.1,39.98,40.0,515691.0,34.5042,34.5386,34.4353,34.4525,515691.0
2020-03-12 11:40:00,40.01,40.03,39.92,39.97,943500.0,34.4611,34.4783,34.3836,34.4267,943500.0
2020-03-12 11:45:00,39.96,39.98,39.75,39.76,771285.0,34.4181,34.4353,34.2372,34.2458,771285.0
2020-03-12 11:50:00,39.76,39.76,39.62,39.65,482854.0,34.2458,34.2458,34.1252,34.1511,482854.0
2020-03-12 11:55:00,39.66,39.8,39.63,39.65,523224.0,34.1597,34.2802,34.1338,34.1511,523224.0
2020-03-12 12:00:00,39.64,39.7,39.58,39.62,557863.0,34.1424,34.1941,34.0908,34.1252,557863.0
2020-03-12 12:05:00,39.63,39.63,39.51,39.51,192562.0,34.1338,34.1338,34.0305,34.0305,192562.0
2020-03-12 12:10:00,39.52,39.54,39.41,39.47,437241.0,34.0391,34.0563,33.9443,33.996,437241.0
2020-03-12 12:15:00,39.47,39.51,39.44,39.5,224274.0,33.996,34.0305,33.9702,34.0219,224274.0
2020-03-12 12:20:00,39.5,39.68,39.48,39.68,306094.0,34.0219,34.1769,34.0046,34.1769,306094.0
2020-03-12 12:25:00,39.67,39.76,39.65,39.72,370493.0,34.1683,34.2458,34.1511,34.2113,370493.0
2020-03-12 12:30:00,39.71,39.74,39.59,39.6,903282.0,34.2027,34.2286,34.0994,34.108,903282.0
2020-03-12 12:35:00,39.59,39.64,39.56,39.57,492025.0,34.0994,34.1424,34.0735,34.0821,492025.0
2020-03-12 12:40:00,39.57,39.57,39.31,39.35,907754.0,34.0821,34.0821,33.8582,33.8927,907754.0
2020-03-12 12:45:00,39.35,39.38,39.26,39.27,346897.0,33.8927,33.9185,33.8151,33.8238,346897.0
2020-03-12 12:50:00,39.27,40.11,39.26,40.04,864711.0,33.8238,34.5473,33.8151,34.487,864711.0
2020-03-12 12:55:00,40.04,40.67,39.84,40.52,564555.0,34.487,35.0296,34.3147,34.9004,564555.0
2020-03-12 13:00:00,40.53,41.13,40.4,41.03,597359.0,34.909,35.4258,34.797,35.3397,597359.0
2020-03-12 13:05:00,41.04,41.42,41.01,41.11,1132428.0,35.3483,35.6756,35.3224,35.4086,1132428.0
2020-03-12 13:10:00,41.1,41.23,40.47,40.48,1483014.0,35.4,35.5119,34.8573,34.8659,1483014.0
2020-03-12 13:15:00,40.45,40.51,40.25,40.28,322007.0,34.8401,34.8918,34.6678,34.6937,322007.0
2020-03-12 13:20:00,40.29,40.44,40.17,40.42,468306.0,34.7023,34.8315,34.5989,34.8143,468306.0
2020-03-12 13:25:00,40.43,40.53,40.29,40.51,401570.0,34.8229,34.909,34.7023,34.8918,401570.0
2020-03-12 13:30:00,40.52,40.65,40.46,40.56,219223.0,34.9004,35.0124,34.8487,34.9348,219223.0
2020-03-12 13:35:00,40.56,40.56,40.14,40.15,510024.0,34.9348,34.9348,34.5731,34.5817,510024.0
2020-03-12 13:40:00,40.14,40.19,40.1,40.12,484758.0,34.5731,34.6162,34.5386,34.5559,484758.0
2020-03-12 13:45:00,40.13,40.41,40.11,40.36,518997.0,34.5645,34.8056,34.5473,34.7626,518997.0
2020-03-12 13:50:00,40.35,40.45,40.21,40.25,260791.0,34.754,34.8401,34.6334,34.6678,260791.0
2020-03-12 13:55:00,40.25,40.59,40.24,40.58,281360.0,34.6678,34.9607,34.6592,34.9521,281360.0
2020-03-12 14:00:00,40.58,40.62,40.4,40.47,565322.0,34.9521,34.9865,34.797,34.8573,565322.0
2020-03-12 14:05:00,40.48,40.61,40.47,40.58,240524.0,34.8659,34.9779,34.8573,34.9521,240524.0
2020-03-12 14:10:00,40.58,40.6,40.45,40.49,607248.0,34.9521,34.9693,34.8401,34.8746,607248.0
2020-03-12 14:15:00,40.5,40.63,40.47,40.48,641962.0,34.8832,34.9951,34.8573,34.8659,641962.0
2020-03-12 14:20:00,40.47,40.57,40.41,40.43,2377140.0,34.8573,34.9435,34.8056,34.8229,2377140.0
2020-03-12 14:25:00,40.43,40.64,40.38,40.44,432000.0,34.8229,35.0038,34.7798,34.8315,432000.0
2020-03-12 14:30:00,40.44,40.52,40.37,40.38,3226664.0,34.8315,34.9004,34.7712,34.7798,3226664.0
2020-03-12 14:35:00,40.38,40.47,40.32,40.36,681955.0,34.7798,34.8573,34.7281,34.7626,681955.0
2020-03-12 14:40:00,40.36,40.42,40.3,40.31,653393.0,34.7626,34.8143,34.7109,34.7195,653393.0
2020-03-12 14:45:00,40.31,40.55,40.28,40.48,429343.0,34.7195,34.9262,34.6937,34.8659,429343.0
2020-03-12 14:50:00,40.49,40.69,40.4,40.43,756228.0,34.8746,35.0468,34.797,34.8229,756228.0
2020-03-12 14:55:00,40.44,40.55,40.43,40.47,486497.0,34.8315,34.9262,34.8229,34.8573,486497.0
2020-03-12 15:00:00,40.47,40.6,40.45,40.56,825951.0,34.8573,34.9693,34.8401,34.9348,825951.0
2020-03-12 15:05:00,40.57,40.57,40.36,40.5,384851.0,34.9435,34.9435,34.7626,34.8832,384851.0
2020-03-12 15:10:00,40.5,40.66,40.45,40.48,543732.0,34.8832,35.021,34.8401,34.8659,543732.0
2020-03-12 15:15:00,40.48,40.49,40.35,40.48,544121.0,34.8659,34.8746,34.754,34.8659,544121.0
2020-03-12 15:20:00,40.47,40.5,40.38,40.42,389021.0,34.8573,34.8832,34.7798,34.8143,389021.0
2020-03-12 15:25:00,40.43,40.43,40.29,40.29,822715.0,34.8229,34.8229,34.7023,34.7023,822715.0
2020-03-12 15:30:00,40.29,40.41,40.28,40.41,757610.0,34.7023,34.8056,34.6937,34.8056,757610.0
2020-03-12 15:35:00,40.41,40.44,40.32,40.38,870109.0,34.8056,34.8315,34.7281,34.7798,870109.0
2020-03-12 15:40:00,40.38,40.63,40.36,40.45,980620.0,34.7798,34.9951,34.7626,34.8401,980620.0
2020-03-12 15:45:00,40.45,40.57,40.44,40.55,925212.0,34.8401,34.9435,34.8315,34.9262,925212.0
2020-03-12 15:50:00,40.56,40.6,40.49,40.5,1510735.0,34.9348,34.9693,34.8746,34.8832,1510735.0
2020-03-12 15:55:00,40.5,40.5,40.17,40.26,1525770.0,34.8832,34.8832,34.5989,34.6765,1525770.0
2020-03-13 09:30:00,43.64,43.69,43.09,43.09,1076095.0,37.5877,37.6308,37.114,37.114,1076095.0
2020-03-13 09:35:00,43.08,43.09,42.67,42.68,429383.0,37.1054,37.114,36.7522,36.7608,429383.0
2020-03-13 09:40:00,42.67,42.81,42.43,42.77,886745.0,36.7522,36.8728,36.5455,36.8383,886745.0
2020-03-13 09:45:00,42.79,42.93,42.71,42.77,727733.0,36.8556,36.9762,36.7867,36.8383,727733.0
2020-03-13 09:50:00,42.77,42.78,42.31,42.31,563509.0,36.8383,36.847,36.4421,36.4421,563509.0
2020-03-13 09:55:00,42.3,42.49,42.25,42.34,299974.0,36.4335,36.5972,36.3905,36.468,299974.0
2020-03-13 10:00:00,42.34,42.52,42.25,42.45,1109140.0,36.468,36.623,36.3905,36.5627,1109140.0
2020-03-13 10:05:00,42.44,42.61,42.37,42.46,950646.0,36.5541,36.7005,36.4938,36.5713,950646.0
2020-03-13 10:10:00,42.45,42.59,42.28,42.33,477727.0,36.5627,36.6833,36.4163,36.4594,477727.0
2020-03-13 10:15:00,42.33,42.7,42.25,42.63,336493.0,36.4594,36.7781,36.3905,36.7178,336493.0
2020-03-13 10:20:00,42.64,42.81,42.57,42.77,279383.0,36.7264,36.8728,36.6661,36.8383,279383.0
2020-03-13 10:25:00,42.77,42.77,42.48,42.52,265092.0,36.8383,36.8383,36.5886,36.623,265092.0
2020-03-13 10:30:00,42.51,42.55,42.44,42.48,366830.0,36.6144,36.6489,36.5541,36.5886,366830.0
2020-03-13 10:35:00,42.47,42.47,42.37,42.43,236240.0,36.58,36.58,36.4938,36.5455,236240.0
2020-03-13 10:40:00,42.41,42.42,42.25,42.25,199702.0,36.5283,36.5369,36.3905,36.3905,199702.0
2020-03-13 10:45:00,42.25,42.31,42.17,42.22,223806.0,36.3905,36.4421,36.3216,36.3646,223806.0
2020-03-13 10:50:00,42.22,42.34,42.12,42.13,378640.0,36.3646,36.468,36.2785,36.2871,378640.0
2020-03-13 10:55:00,42.14,42.16,41.81,41.85,268817.0,36.2957,36.3129,36.0115,36.0459,268817.0
2020-03-13 11:00:00,41.84,42.08,41.84,42.04,475992.0,36.0373,36.244,36.0373,36.2096,475992.0
2020-03-13 11:05:00,42.03,42.07,41.96,42.06,216584.0,36.201,36.2354,36.1407,36.2268,216584.0
2020-03-13 11:10:00,42.07,42.08,41.85,41.99,1122884.0,36.2354,36.244,36.0459,36.1665,1122884.0
2020-03-13 11:15:00,41.98,42.02,41.78,41.87,384999.0,36.1579,36.1924,35.9856,36.0632,384999.0
2020-03-13 11:20:00,41.86,41.98,41.79,41.8,302474.0,36.0546,36.1579,35.9943,36.0029,302474.0
2020-03-13 11:25:00,41.81,41.88,41.69,41.7,144313.0,36.0115,36.0718,35.9081,35.9167,144313.0
2020-03-13 11:30:00,41.67,41.73,41.28,41.29,447443.0,35.8909,35.9426,35.555,35.5636,447443.0
2020-03-13 11:35:00,41.29,41.46,41.27,41.3,692486.0,35.5636,35.71,35.5464,35.5722,692486.0
2020-03-13 11:40:00,41.32,41.32,41.11,41.13,344636.0,35.5894,35.5894,35.4086,35.4258,344636.0
2020-03-13 11:45:00,41.14,41.2,40.98,41.01,603027.0,35.4344,35.4861,35.2966,35.3224,603027.0
2020-03-13 11:50:00,41.02,41.2,41.0,41.2,280678.0,35.331,35.4861,35.3138,35.4861,280678.0
2020-03-13 11:55:00,41.21,41.63,41.2,41.45,195051.0,35.4947,35.8564,35.4861,35.7014,195051.0
2020-03-13 12:00:00,41.44,41.5,41.22,41.29,828882.0,35.6928,35.7445,35.5033,35.5636,828882.0
2020-03-13 12:05:00,41.3,41.55,41.27,41.5,190311.0,35.5722,35.7875,35.5464,35.7445,190311.0
2020-03-13 12:10:00,41.5,41.61,41.44,41.57,308975.0,35.7445,35.8392,35.6928,35.8048,308975.0
2020-03-13 12:15:00,41.59,41.66,41.51,41.65,296750.0,35.822,35.8823,35.7531,35.8737,296750.0
2020-03-13 12:20:00,41.65,41.71,41.54,41.62,114648.0,35.8737,35.9254,35.7789,35.8478,114648.0
2020-03-13 12:25:00,41.61,41.65,41.55,41.62,167535.0,35.8392,35.8737,35.7875,35.8478,167535.0
2020-03-13 12:30:00,41.62,41.95,41.61,41.92,213789.0,35.8478,36.1321,35.8392,36.1062,213789.0
2020-03-13 12:35:00,41.9,41.95,41.78,41.87,382218.0,36.089,36.1321,35.9856,36.0632,382218.0
2020-03-13 12:40:00,41.88,42.04,41.85,42.04,202976.0,36.0718,36.2096,36.0459,36.2096,202976.0
2020-03-13 12:45:00,42.05,42.11,41.94,42.05,391286.0,36.2182,36.2699,36.1235,36.2182,391286.0
2020-03-13 12:50:00,42.04,42.19,42.04,42.08,302623.0,36.2096,36.3388,36.2096,36.244,302623.0
2020-03-13 12:55:00,42.09,42.12,41.89,41.93,215108.0,36.2527,36.2785,36.0804,36.1148,215108.0
2020-03-13 13:00:00,41.94,42.07,41.89,41.9,207034.0,36.1235,36.2354,36.0804,36.089,207034.0
2020-03-13 13:05:00,41.91,41.95,41.84,41.89,225282.0,36.0976,36.1321,36.0373,36.0804,225282.0
2020-03-13 13:10:00,41.89,42.05,41.85,42.0,154564.0,36.0804,36.2182,36.0459,36.1751,154564.0
2020-03-13 13:15:00,42.01,42.1,41.94,42.07,198127.0,36.1837,36.2613,36.1235,36.2354,198127.0
2020-03-13 13:20:00,42.07,42.2,42.05,42.2,244221.0,36.2354,36.3474,36.2182,36.3474,244221.0
2020-03-13 13:25:00,42.21,42.28,42.2,42.26,238291.0,36.356,36.4163,36.3474,36.3991,238291.0
2020-03-13 13:30:00,42.26,42.34,42.2,42.2,288321.0,36.3991,36.468,36.3474,36.3474,288321.0
2020-03-13 13:35:00,42.21,42.26,42.11,42.23,480445.0,36.356,36.3991,36.2699,36.3732,480445.0
2020-03-13 13:40:00,42.24,42.4,42.21,42.3,251413.0,36.3819,36.5197,36.356,36.4335,251413.0
2020-03-13 13:45:00,42.3,42.36,42.25,42.36,210088.0,36.4335,36.4852,36.3905,36.4852,210088.0
2020-03-13 13:50:00,42.37,42.48,42.36,42.41,241163.0,36.4938,36.5886,36.4852,36.5283,241163.0
2020-03-13 13:55:00,42.41,42.43,42.28,42.38,274111.0,36.5283,36.5455,36.4163,36.5024,274111.0
2020-03-13 14:00:00,42.39,42.39,42.23,42.28,361852.0,36.511,36.511,36.3732,36.4163,361852.0
2020-03-13 14:05:00,42.27,42.33,42.04,42.18,459970.0,36.4077,36.4594,36.2096,36.3302,459970.0
2020-03-13 14:10:00,42.17,42.24,42.1,42.13,353328.0,36.3216,36.3819,36.2613,36.2871,353328.0
2020-03-13 14:15:00,42.13,42.19,42.06,42.07,331079.0,36.2871,36.3388,36.2268,36.2354,331079.0
2020-03-13 14:20:00,42.06,42.11,41.96,42.02,417435.0,36.2268,36.2699,36.1407,36.1924,417435.0
2020-03-13 14:25:00,42.02,42.03,41.85,41.85,230949.0,36.1924,36.201,36.0459,36.0459,230949.0
2020-03-13 14:30:00,41.86,41.87,41.72,41.84,242728.0,36.0546,36.0632,35.934,36.0373,242728.0
2020-03-13 14:35:00,41.85,41.89,41.72,41.73,390670.0,36.0459,36.0804,35.934,35.9426,390670.0
2020-03-13 14:40:00,41.72,42.06,41.67,42.05,367648.0,35.934,36.2268,35.8909,36.2182,367648.0
2020-03-13 14:45:00,42.06,42.08,41.87,41.9,907513.0,36.2268,36.244,36.0632,36.089,907513.0
2020-03-13 14:50:00,41.89,42.02,41.87,41.94,527503.0,36.0804,36.1924,36.0632,36.1235,527503.0
2020-03-13 14:55:00,41.93,42.02,41.89,41.94,354387.0,36.1148,36.1924,36.0804,36.1235,354387.0
2020-03-13 15:00:00,41.94,42.17,41.89,42.07,429631.0,36.1235,36.3216,36.0804,36.2354,429631.0
2020-03-13 15:05:00,42.07,42.2,42.07,42.1,465782.0,36.2354,36.3474,36.2354,36.2613,465782.0
2020-03-13 15:10:00,42.09,42.17,41.96,42.13,434182.0,36.2527,36.3216,36.1407,36.2871,434182.0
2020-03-13 15:15:00,42.13,42.23,42.08,42.18,393173.0,36.2871,36.3732,36.244,36.3302,393173.0
2020-03-13 15:20:00,42.19,42.28,42.08,42.21,350026.0,36.3388,36.4163,36.244,36.356,350026.0
2020-03-13 15:25:00,42.21,42.33,42.2,42.3,672909.0,36.356,36.4594,36.3474,36.4335,672909.0
2020-03-13 15:30:00,42.29,42.32,41.76,41.95,865728.0,36.4249,36.4508,35.9684,36.1321,865728.0
2020-03-13 15:35:00,41.95,42.33,41.85,42.22,595586.0,36.1321,36.4594,36.0459,36.3646,595586.0
2020-03-13 15:40:00,42.21,42.46,42.19,42.43,511964.0,36.356,36.5713,36.3388,36.5455,511964.0
2020-03-13 15:45:00,42.43,42.65,42.42,42.59,739148.0,36.5455,36.735,36.5369,36.6833,739148.0
2020-03-13 15:50:00,42.59,42.84,42.58,42.84,1058701.0,36.6833,36.8986,36.6747,36.8986,1058701.0
2020-03-13 15:55:00,42.84,43.16,42.78,43.04,1846206.0,36.8986,37.1743,36.847,37.0709,1846206.0
2020-03-16 09:30:00,38.06,38.16,38.05,38.16,296266.0,32.7816,32.8677,32.773,32.8677,296266.0
2020-03-16 09:35:00,38.16,38.16,38.16,38.16,0.0,32.8677,32.8677,32.8677,32.8677,0.0
2020-03-16 09:40:00,38.16,38.16,38.16,38.16,0.0,32.8677,32.8677,32.8677,32.8677,0.0
2020-03-16 09:45:00,37.52,38.1,37.5,38.08,622827.0,32.3165,32.816,32.2992,32.7988,622827.0
2020-03-16 09:50:00,38.07,38.49,38.03,38.48,214008.0,32.7902,33.1519,32.7557,33.1433,214008.0
2020-03-16 09:55:00,38.48,38.77,38.48,38.62,241446.0,33.1433,33.3931,33.1433,33.2639,241446.0
2020-03-16 10:00:00,38.6,38.7,38.21,38.21,354701.0,33.2467,33.3328,32.9108,32.9108,354701.0
2020-03-16 10:05:00,38.23,38.58,38.23,38.58,329966.0,32.928,33.2294,32.928,33.2294,329966.0
2020-03-16 10:10:00,38.58,38.75,38.38,38.41,403654.0,33.2294,33.3759,33.0572,33.083,403654.0
2020-03-16 10:15:00,38.41,38.49,38.32,38.34,357332.0,33.083,33.1519,33.0055,33.0227,357332.0
2020-03-16 10:20:00,38.36,38.63,38.27,38.51,675004.0,33.04,33.2725,32.9624,33.1692,675004.0
2020-03-16 10:25:00,38.51,38.74,38.5,38.68,556438.0,33.1692,33.3673,33.1605,33.3156,556438.0
2020-03-16 10:30:00,38.68,39.11,38.67,39.09,508562.0,33.3156,33.6859,33.307,33.6687,508562.0
2020-03-16 10:35:00,39.09,39.26,38.98,39.25,405160.0,33.6687,33.8151,33.574,33.8065,405160.0
2020-03-16 10:40:00,39.25,39.27,39.12,39.24,204829.0,33.8065,33.8238,33.6946,33.7979,204829.0
2020-03-16 10:45:00,39.24,39.41,39.18,39.18,254982.0,33.7979,33.9443,33.7462,33.7462,254982.0
2020-03-16 10:50:00,39.18,39.23,38.99,39.15,389089.0,33.7462,33.7893,33.5826,33.7204,389089.0
2020-03-16 10:55:00,39.16,39.32,38.96,39.06,582781.0,33.729,33.8668,33.5567,33.6429,582781.0
2020-03-16 11:00:00,39.05,39.13,38.92,39.05,345098.0,33.6343,33.7032,33.5223,33.6343,345098.0
2020-03-16 11:05:00,39.05,39.28,38.98,39.28,537794.0,33.6343,33.8324,33.574,33.8324,537794.0
2020-03-16 11:10:00,39.29,39.55,39.26,39.48,630075.0,33.841,34.0649,33.8151,34.0046,630075.0
2020-03-16 11:15:00,39.48,39.64,39.47,39.61,456337.0,34.0046,34.1424,33.996,34.1166,456337.0
2020-03-16 11:20:00,39.61,39.78,39.53,39.77,425443.0,34.1166,34.263,34.0477,34.2544,425443.0
2020-03-16 11:25:00,39.77,39.82,39.62,39.74,603694.0,34.2544,34.2975,34.1252,34.2286,603694.0
2020-03-16 11:30:00,39.73,39.87,39.41,39.44,756417.0,34.22,34.3405,33.9443,33.9702,756417.0
2020-03-16 11:35:00,39.45,39.73,39.4,39.65,536636.0,33.9788,34.22,33.9357,34.1511,536636.0
2020-03-16 11:40:00,39.65,39.69,39.32,39.35,407531.0,34.1511,34.1855,33.8668,33.8927,407531.0
2020-03-16 11:45:00,39.35,39.36,39.26,39.36,363204.0,33.8927,33.9013,33.8151,33.9013,363204.0
2020-03-16 11:50:00,39.36,39.46,39.29,39.32,307359.0,33.9013,33.9874,33.841,33.8668,307359.0
2020-03-16 11:55:00,39.33,39.51,39.25,39.5,347092.0,33.8754,34.0305,33.8065,34.0219,347092.0
2020-03-16 12:00:00,39.5,39.64,39.38,39.64,299867.0,34.0219,34.1424,33.9185,34.1424,299867.0
2020-03-16 12:05:00,39.63,39.63,39.44,39.5,372064.0,34.1338,34.1338,33.9702,34.0219,372064.0
2020-03-16 12:10:00,39.49,39.58,39.39,39.39,257000.0,34.0132,34.0908,33.9271,33.9271,257000.0
2020-03-16 12:15:00,39.39,39.4,39.14,39.15,314219.0,33.9271,33.9357,33.7118,33.7204,314219.0
2020-03-16 12:20:00,39.15,39.21,39.09,39.15,332172.0,33.7204,33.7721,33.6687,33.7204,332172.0
2020-03-16 12:25:00,39.14,39.31,39.09,39.09,401645.0,33.7118,33.8582,33.6687,33.6687,401645.0
2020-03-16 12:30:00,39.1,39.2,39.05,39.09,647177.0,33.6773,33.7635,33.6343,33.6687,647177.0
2020-03-16 12:35:00,39.09,39.29,39.06,39.08,639117.0,33.6687,33.841,33.6429,33.6601,639117.0
2020-03-16 12:40:00,39.09,39.16,39.05,39.08,769213.0,33.6687,33.729,33.6343,33.6601,769213.0
2020-03-16 12:45:00,39.07,39.11,38.9,38.92,601414.0,33.6515,33.6859,33.5051,33.5223,601414.0
2020-03-16 12:50:00,38.93,38.93,38.7,38.72,305865.0,33.5309,33.5309,33.3328,33.35,305865.0
2020-03-16 12:55:00,38.71,38.8,38.67,38.77,417735.0,33.3414,33.4189,33.307,33.3931,417735.0
2020-03-16 13:00:00,38.77,38.81,38.67,38.78,217054.0,33.3931,33.4275,33.307,33.4017,217054.0
2020-03-16 13:05:00,38.78,38.78,38.58,38.62,377852.0,33.4017,33.4017,33.2294,33.2639,377852.0
2020-03-16 13:10:00,38.62,38.95,38.59,38.84,331434.0,33.2639,33.5481,33.2381,33.4534,331434.0
2020-03-16 13:15:00,38.84,38.84,38.64,38.67,255121.0,33.4534,33.4534,33.2811,33.307,255121.0
2020-03-16 13:20:00,38.67,38.79,38.61,38.77,351564.0,33.307,33.4103,33.2553,33.3931,351564.0
2020-03-16 13:25:00,38.76,38.77,38.65,38.68,833776.0,33.3845,33.3931,33.2897,33.3156,833776.0
2020-03-16 13:30:00,38.68,38.69,38.51,38.58,856528.0,33.3156,33.3242,33.1692,33.2294,856528.0
2020-03-16 13:35:00,38.58,38.65,38.47,38.57,537988.0,33.2294,33.2897,33.1347,33.2208,537988.0
2020-03-16 13:40:00,38.56,38.57,38.44,38.5,328000.0,33.2122,33.2208,33.1089,33.1605,328000.0
2020-03-16 13:45:00,38.5,38.62,38.47,38.52,366463.0,33.1605,33.2639,33.1347,33.1778,366463.0
2020-03-16 13:50:00,38.53,38.58,38.42,38.44,383758.0,33.1864,33.2294,33.0916,33.1089,383758.0
2020-03-16 13:55:00,38.44,38.56,38.43,38.46,330858.0,33.1089,33.2122,33.1002,33.1261,330858.0
2020-03-16 14:00:00,38.45,38.47,38.3,38.34,406271.0,33.1175,33.1347,32.9883,33.0227,406271.0
2020-03-16 14:05:00,38.34,38.44,38.23,38.25,601514.0,33.0227,33.1089,32.928,32.9452,601514.0
2020-03-16 14:10:00,38.24,38.36,38.24,38.36,388530.0,32.9366,33.04,32.9366,33.04,388530.0
2020-03-16 14:15:00,38.35,38.38,38.23,38.25,341532.0,33.0313,33.0572,32.928,32.9452,341532.0
2020-03-16 14:20:00,38.24,38.32,38.19,38.19,282156.0,32.9366,33.0055,32.8935,32.8935,282156.0
2020-03-16 14:25:00,38.18,38.38,38.14,38.37,471539.0,32.8849,33.0572,32.8505,33.0486,471539.0
2020-03-16 14:30:00,38.38,38.73,38.35,38.73,383202.0,33.0572,33.3586,33.0313,33.3586,383202.0
2020-03-16 14:35:00,38.73,38.85,38.39,38.42,897726.0,33.3586,33.462,33.0658,33.0916,897726.0
2020-03-16 14:40:00,38.41,38.42,38.26,38.3,301847.0,33.083,33.0916,32.9538,32.9883,301847.0
2020-03-16 14:45:00,38.31,38.45,38.23,38.29,441490.0,32.9969,33.1175,32.928,32.9797,441490.0
2020-03-16 14:50:00,38.29,38.48,38.25,38.33,349173.0,32.9797,33.1433,32.9452,33.0141,349173.0
2020-03-16 14:55:00,38.34,38.51,38.26,38.42,415255.0,33.0227,33.1692,32.9538,33.0916,415255.0
2020-03-16 15:00:00,38.43,38.62,38.35,38.38,351224.0,33.1002,33.2639,33.0313,33.0572,351224.0
2020-03-16 15:05:00,38.38,38.55,38.34,38.43,367999.0,33.0572,33.2036,33.0227,33.1002,367999.0
2020-03-16 15:10:00,38.42,38.45,38.28,38.28,567349.0,33.0916,33.1175,32.9711,32.9711,567349.0
2020-03-16 15:15:00,38.28,38.52,38.28,38.41,526617.0,32.9711,33.1778,32.9711,33.083,526617.0
2020-03-16 15:20:00,38.41,38.45,38.21,38.34,616082.0,33.083,33.1175,32.9108,33.0227,616082.0
2020-03-16 15:25:00,38.33,38.41,38.21,38.26,539221.0,33.0141,33.083,32.9108,32.9538,539221.0
2020-03-16 15:30:00,38.26,38.31,38.07,38.15,509161.0,32.9538,32.9969,32.7902,32.8591,509161.0
2020-03-16 15:35:00,38.16,38.18,37.99,38.13,487180.0,32.8677,32.8849,32.7213,32.8419,487180.0
2020-03-16 15:40:00,38.13,38.29,38.0,38.29,679772.0,32.8419,32.9797,32.7299,32.9797,679772.0
2020-03-16 15:45:00,38.29,38.34,38.16,38.21,1153030.0,32.9797,33.0227,32.8677,32.9108,1153030.0
2020-03-16 15:50:00,38.2,38.21,38.03,38.05,1085886.0,32.9021,32.9108,32.7557,32.773,1085886.0
2020-03-16 15:55:00,38.05,38.06,37.62,37.62,1976905.0,32.773,32.7816,32.4026,32.4026,1976905.0
2020-03-17 09:30:00,38.8,39.06,38.66,38.77,545937.0,33.4189,33.6429,33.2984,33.3931,545937.0
2020-03-17 09:35:00,38.78,38.78,38.39,38.42,548880.0,33.4017,33.4017,33.0658,33.0916,548880.0
2020-03-17 09:40:00,38.4,38.56,38.33,38.33,368438.0,33.0744,33.2122,33.0141,33.0141,368438.0
2020-03-17 09:45:00,38.35,38.73,38.34,38.52,432708.0,33.0313,33.3586,33.0227,33.1778,432708.0
2020-03-17 09:50:00,38.52,38.55,38.3,38.3,258266.0,33.1778,33.2036,32.9883,32.9883,258266.0
2020-03-17 09:55:00,38.3,38.43,38.24,38.27,243335.0,32.9883,33.1002,32.9366,32.9624,243335.0
2020-03-17 10:00:00,38.26,38.49,38.14,38.42,477766.0,32.9538,33.1519,32.8505,33.0916,477766.0
2020-03-17 10:05:00,38.43,38.61,38.42,38.5,364928.0,33.1002,33.2553,33.0916,33.1605,364928.0
2020-03-17 10:10:00,38.51,38.74,38.49,38.7,408834.0,33.1692,33.3673,33.1519,33.3328,408834.0
2020-03-17 10:15:00,38.71,38.88,38.59,38.76,688807.0,33.3414,33.4878,33.2381,33.3845,688807.0
2020-03-17 10:20:00,38.78,38.89,38.72,38.77,481988.0,33.4017,33.4965,33.35,33.3931,481988.0
2020-03-17 10:25:00,38.77,39.02,38.76,38.96,448349.0,33.3931,33.6084,33.3845,33.5567,448349.0
2020-03-17 10:30:00,38.96,39.06,38.85,38.88,355901.0,33.5567,33.6429,33.462,33.4878,355901.0
2020-03-17 10:35:00,38.88,39.02,38.82,38.87,348422.0,33.4878,33.6084,33.4362,33.4792,348422.0
2020-03-17 10:40:00,38.87,39.02,38.81,38.95,342505.0,33.4792,33.6084,33.4275,33.5481,342505.0
2020-03-17 10:45:00,38.96,39.18,38.9,39.11,819387.0,33.5567,33.7462,33.5051,33.6859,819387.0
2020-03-17 10:50:00,39.11,39.12,38.87,38.94,410568.0,33.6859,33.6946,33.4792,33.5395,410568.0
2020-03-17 10:55:00,38.93,39.15,38.85,39.11,368291.0,33.5309,33.7204,33.462,33.6859,368291.0
2020-03-17 11:00:00,39.11,39.18,39.03,39.09,631800.0,33.6859,33.7462,33.617,33.6687,631800.0
2020-03-17 11:05:00,39.1,39.33,39.08,39.3,432775.0,33.6773,33.8754,33.6601,33.8496,432775.0
2020-03-17 11:10:00,39.3,39.57,39.29,39.56,565674.0,33.8496,34.0821,33.841,34.0735,565674.0
2020-03-17 11:15:00,39.57,39.66,39.44,39.66,467846.0,34.0821,34.1597,33.9702,34.1597,467846.0
2020-03-17 11:20:00,39.66,39.71,39.46,39.52,456106.0,34.1597,34.2027,33.9874,34.0391,456106.0
2020-03-17 11:25:00,39.51,39.65,39.5,39.52,628061.0,34.0305,34.1511,34.0219,34.0391,628061.0
2020-03-17 11:30:00,39.52,39.68,39.51,39.61,514177.0,34.0391,34.1769,34.0305,34.1166,514177.0
2020-03-17 11:35:00,39.62,39.65,39.4,39.43,410609.0,34.1252,34.1511,33.9357,33.9616,410609.0
2020-03-17 11:40:00,39.43,39.6,39.41,39.55,327241.0,33.9616,34.108,33.9443,34.0649,327241.0
2020-03-17 11:45:00,39.56,39.72,39.54,39.66,498898.0,34.0735,34.2113,34.0563,34.1597,498898.0
2020-03-17 11:50:00,39.65,39.82,39.62,39.82,461494.0,34.1511,34.2975,34.1252,34.2975,461494.0
2020-03-17 11:55:00,39.83,39.87,39.67,39.83,972855.0,34.3061,34.3405,34.1683,34.3061,972855.0
2020-03-17 12:00:00,39.82,39.91,39.76,39.86,341088.0,34.2975,34.375,34.2458,34.3319,341088.0
2020-03-17 12:05:00,39.87,40.15,39.87,40.14,475879.0,34.3405,34.5817,34.3405,34.5731,475879.0
2020-03-17 12:10:00,40.14,40.2,40.07,40.18,507123.0,34.5731,34.6248,34.5128,34.6075,507123.0
2020-03-17 12:15:00,40.17,40.17,39.82,39.91,384393.0,34.5989,34.5989,34.2975,34.375,384393.0
2020-03-17 12:20:00,39.92,39.93,39.7,39.77,562146.0,34.3836,34.3922,34.1941,34.2544,562146.0
2020-03-17 12:25:00,39.77,39.78,39.62,39.67,208001.0,34.2544,34.263,34.1252,34.1683,208001.0
2020-03-17 12:30:00,39.67,39.75,39.6,39.7,236687.0,34.1683,34.2372,34.108,34.1941,236687.0
2020-03-17 12:35:00,39.7,39.71,39.5,39.53,375800.0,34.1941,34.2027,34.0219,34.0477,375800.0
2020-03-17 12:40:00,39.54,39.56,39.41,39.47,243517.0,34.0563,34.0735,33.9443,33.996,243517.0
2020-03-17 12:45:00,39.48,39.57,39.45,39.49,1012757.0,34.0046,34.0821,33.9788,34.0132,1012757.0
2020-03-17 12:50:00,39.46,39.46,39.27,39.37,348743.0,33.9874,33.9874,33.8238,33.9099,348743.0
2020-03-17 12:55:00,39.37,39.5,39.29,39.5,235479.0,33.9099,34.0219,33.841,34.0219,235479.0
2020-03-17 13:00:00,39.51,39.61,39.42,39.45,385951.0,34.0305,34.1166,33.9529,33.9788,385951.0
2020-03-17 13:05:00,39.45,39.56,39.33,39.36,851284.0,33.9788,34.0735,33.8754,33.9013,851284.0
2020-03-17 13:10:00,39.35,39.37,39.22,39.23,331927.0,33.8927,33.9099,33.7807,33.7893,331927.0
2020-03-17 13:15:00,39.23,39.32,39.15,39.27,775546.0,33.7893,33.8668,33.7204,33.8238,775546.0
2020-03-17 13:20:00,39.27,39.42,39.21,39.34,258372.0,33.8238,33.9529,33.7721,33.884,258372.0
2020-03-17 13:25:00,39.34,39.4,39.26,39.38,158141.0,33.884,33.9357,33.8151,33.9185,158141.0
2020-03-17 13:30:00,39.38,39.52,39.33,39.43,341630.0,33.9185,34.0391,33.8754,33.9616,341630.0
2020-03-17 13:35:00,39.43,39.58,39.35,39.57,313416.0,33.9616,34.0908,33.8927,34.0821,313416.0
2020-03-17 13:40:00,39.56,39.65,39.55,39.64,241297.0,34.0735,34.1511,34.0649,34.1424,241297.0
2020-03-17 13:45:00,39.63,39.77,39.59,39.68,339926.0,34.1338,34.2544,34.0994,34.1769,339926.0
2020-03-17 13:50:00,39.68,39.78,39.61,39.65,541945.0,34.1769,34.263,34.1166,34.1511,541945.0
2020-03-17 13:55:00,39.65,39.76,39.6,39.72,300346.0,34.1511,34.2458,34.108,34.2113,300346.0
2020-03-17 14:00:00,39.71,39.79,39.61,39.71,352389.0,34.2027,34.2716,34.1166,34.2027,352389.0
2020-03-17 14:05:00,39.71,39.96,39.69,39.91,473657.0,34.2027,34.4181,34.1855,34.375,473657.0
2020-03-17 14:10:00,39.91,40.03,39.86,40.02,459892.0,34.375,34.4783,34.3319,34.4697,459892.0
2020-03-17 14:15:00,40.04,40.11,39.95,40.11,378035.0,34.487,34.5473,34.4094,34.5473,378035.0
2020-03-17 14:20:00,40.11,40.12,39.86,39.92,404672.0,34.5473,34.5559,34.3319,34.3836,404672.0
2020-03-17 14:25:00,39.91,40.07,39.84,40.04,659758.0,34.375,34.5128,34.3147,34.487,659758.0
2020-03-17 14:30:00,40.04,40.15,40.04,40.14,265450.0,34.487,34.5817,34.487,34.5731,265450.0
2020-03-17 14:35:00,40.15,40.23,40.04,40.17,311747.0,34.5817,34.6506,34.487,34.5989,311747.0
2020-03-17 14:40:00,40.17,40.19,40.03,40.04,278530.0,34.5989,34.6162,34.4783,34.487,278530.0
2020-03-17 14:45:00,40.02,40.07,39.8,39.87,502854.0,34.4697,34.5128,34.2802,34.3405,502854.0
2020-03-17 14:50:00,39.85,39.96,39.76,39.84,248465.0,34.3233,34.4181,34.2458,34.3147,248465.0
2020-03-17 14:55:00,39.84,40.01,39.84,39.98,260565.0,34.3147,34.4611,34.3147,34.4353,260565.0
2020-03-17 15:00:00,40.0,40.0,39.59,39.67,549480.0,34.4525,34.4525,34.0994,34.1683,549480.0
2020-03-17 15:05:00,39.68,39.9,39.57,39.76,1805786.0,34.1769,34.3664,34.0821,34.2458,1805786.0
2020-03-17 15:10:00,39.76,39.83,39.71,39.8,365532.0,34.2458,34.3061,34.2027,34.2802,365532.0
2020-03-17 15:15:00,39.8,39.9,39.77,39.83,575416.0,34.2802,34.3664,34.2544,34.3061,575416.0
2020-03-17 15:20:00,39.83,39.83,39.66,39.71,408878.0,34.3061,34.3061,34.1597,34.2027,408878.0
2020-03-17 15:25:00,39.71,39.76,39.62,39.67,315527.0,34.2027,34.2458,34.1252,34.1683,315527.0
2020-03-17 15:30:00,39.68,39.83,39.63,39.8,559839.0,34.1769,34.3061,34.1338,34.2802,559839.0
2020-03-17 15:35:00,39.8,39.92,39.8,39.9,762805.0,34.2802,34.3836,34.2802,34.3664,762805.0
2020-03-17 15:40:00,39.9,40.03,39.89,40.01,720308.0,34.3664,34.4783,34.3578,34.4611,720308.0
2020-03-17 15:45:00,40.0,40.02,39.88,39.93,958357.0,34.4525,34.4697,34.3492,34.3922,958357.0
2020-03-17 15:50:00,39.93,40.06,39.83,39.97,1195029.0,34.3922,34.5042,34.3061,34.4267,1195029.0
2020-03-17 15:55:00,39.97,40.36,39.95,40.34,1434699.0,34.4267,34.7626,34.4094,34.7454,1434699.0
2020-03-18 09:30:00,36.69,37.49,36.67,37.27,421366.0,31.6016,32.2906,31.5843,32.1011,421366.0
2020-03-18 09:35:00,37.25,37.4,37.11,37.25,370646.0,32.0839,32.2131,31.9633,32.0839,370646.0
2020-03-18 09:40:00,37.26,37.56,37.2,37.45,288613.0,32.0925,32.3509,32.0408,32.2562,288613.0
2020-03-18 09:45:00,37.48,37.48,37.29,37.36,312136.0,32.282,32.282,32.1184,32.1786,312136.0
2020-03-18 09:50:00,37.35,37.8,37.3,37.79,431242.0,32.17,32.5576,32.127,32.549,431242.0
2020-03-18 09:55:00,37.82,37.89,37.66,37.78,313460.0,32.5748,32.6351,32.437,32.5404,313460.0
2020-03-18 10:00:00,37.75,38.05,37.71,37.98,269634.0,32.5146,32.773,32.4801,32.7127,269634.0
2020-03-18 10:05:00,37.99,38.06,37.76,37.77,223824.0,32.7213,32.7816,32.5232,32.5318,223824.0
2020-03-18 10:10:00,37.77,37.93,37.76,37.89,219890.0,32.5318,32.6696,32.5232,32.6351,219890.0
2020-03-18 10:15:00,37.9,38.03,37.72,37.72,147424.0,32.6438,32.7557,32.4887,32.4887,147424.0
2020-03-18 10:20:00,37.71,37.78,37.54,37.57,158879.0,32.4801,32.5404,32.3337,32.3595,158879.0
2020-03-18 10:25:00,37.57,37.71,37.57,37.71,168741.0,32.3595,32.4801,32.3595,32.4801,168741.0
2020-03-18 10:30:00,37.7,37.77,37.58,37.65,184749.0,32.4715,32.5318,32.3681,32.4284,184749.0
2020-03-18 10:35:00,37.67,37.68,37.56,37.67,366356.0,32.4457,32.4543,32.3509,32.4457,366356.0
2020-03-18 10:40:00,37.66,37.76,37.64,37.68,215922.0,32.437,32.5232,32.4198,32.4543,215922.0
2020-03-18 10:45:00,37.71,37.73,37.45,37.53,234562.0,32.4801,32.4973,32.2562,32.3251,234562.0
2020-03-18 10:50:00,37.52,37.53,37.33,37.33,178476.0,32.3165,32.3251,32.1528,32.1528,178476.0
2020-03-18 10:55:00,37.34,37.4,37.28,37.29,150536.0,32.1614,32.2131,32.1097,32.1184,150536.0
2020-03-18 11:00:00,37.27,37.41,37.23,37.28,137023.0,32.1011,32.2217,32.0667,32.1097,137023.0
2020-03-18 11:05:00,37.28,37.29,37.21,37.22,116689.0,32.1097,32.1184,32.0494,32.0581,116689.0
2020-03-18 11:10:00,37.23,37.25,37.12,37.13,122424.0,32.0667,32.0839,31.9719,31.9805,122424.0
2020-03-18 11:15:00,37.12,37.2,37.04,37.2,174829.0,31.9719,32.0408,31.903,32.0408,174829.0
2020-03-18 11:20:00,37.2,37.36,37.19,37.33,662853.0,32.0408,32.1786,32.0322,32.1528,662853.0
2020-03-18 11:25:00,37.33,37.42,37.18,37.22,271142.0,32.1528,32.2303,32.0236,32.0581,271142.0
2020-03-18 11:30:00,37.22,37.36,37.11,37.22,286984.0,32.0581,32.1786,31.9633,32.0581,286984.0
2020-03-18 11:35:00,37.23,37.39,37.18,37.22,203342.0,32.0667,32.2045,32.0236,32.0581,203342.0
2020-03-18 11:40:00,37.23,37.3,37.14,37.2,145728.0,32.0667,32.127,31.9892,32.0408,145728.0
2020-03-18 11:45:00,37.19,37.31,37.1,37.23,2162874.0,32.0322,32.1356,31.9547,32.0667,2162874.0
2020-03-18 11:50:00,37.24,37.39,37.24,37.39,306980.0,32.0753,32.2045,32.0753,32.2045,306980.0
2020-03-18 11:55:00,37.39,37.43,37.28,37.34,215430.0,32.2045,32.2389,32.1097,32.1614,215430.0
2020-03-18 12:00:00,37.34,37.35,37.15,37.15,165720.0,32.1614,32.17,31.9978,31.9978,165720.0
2020-03-18 12:05:00,37.15,37.37,37.15,37.25,201700.0,31.9978,32.1873,31.9978,32.0839,201700.0
2020-03-18 12:10:00,37.25,37.35,37.11,37.11,326109.0,32.0839,32.17,31.9633,31.9633,326109.0
2020-03-18 12:15:00,37.11,37.12,36.94,36.99,272605.0,31.9633,31.9719,31.8169,31.86,272605.0
2020-03-18 12:20:00,37.0,37.07,36.95,37.04,310332.0,31.8686,31.9289,31.8255,31.903,310332.0
2020-03-18 12:25:00,37.03,37.15,37.01,37.13,515052.0,31.8944,31.9978,31.8772,31.9805,515052.0
2020-03-18 12:30:00,37.13,37.15,36.96,37.02,257285.0,31.9805,31.9978,31.8341,31.8858,257285.0
2020-03-18 12:35:00,37.02,37.02,36.82,36.95,344948.0,31.8858,31.8858,31.7135,31.8255,344948.0
2020-03-18 12:40:00,36.95,37.01,36.86,37.01,274918.0,31.8255,31.8772,31.748,31.8772,274918.0
2020-03-18 12:45:00,37.01,37.01,36.82,36.85,833219.0,31.8772,31.8772,31.7135,31.7394,833219.0
2020-03-18 12:50:00,36.84,36.87,36.71,36.72,459848.0,31.7308,31.7566,31.6188,31.6274,459848.0
2020-03-18 12:55:00,36.72,36.76,36.66,36.66,108078.0,31.6274,31.6619,31.5757,31.5757,108078.0
2020-03-18 13:00:00,36.66,36.66,36.66,36.66,0.0,31.5757,31.5757,31.5757,31.5757,0.0
2020-03-18 13:05:00,36.66,36.66,36.66,36.66,0.0,31.5757,31.5757,31.5757,31.5757,0.0
2020-03-18 13:10:00,36.52,36.69,36.36,36.49,567594.0,31.4551,31.6016,31.3173,31.4293,567594.0
2020-03-18 13:15:00,36.48,36.55,36.42,36.53,334888.0,31.4207,31.481,31.369,31.4638,334888.0
2020-03-18 13:20:00,36.52,36.57,36.44,36.51,303447.0,31.4551,31.4982,31.3862,31.4465,303447.0
2020-03-18 13:25:00,36.52,36.56,36.31,36.34,613595.0,31.4551,31.4896,31.2743,31.3001,613595.0
2020-03-18 13:30:00,36.33,36.33,36.14,36.24,348542.0,31.2915,31.2915,31.1278,31.214,348542.0
2020-03-18 13:35:00,36.24,36.47,36.21,36.43,259432.0,31.214,31.4121,31.1881,31.3776,259432.0
2020-03-18 13:40:00,36.41,36.6,36.3,36.54,271976.0,31.3604,31.524,31.2657,31.4724,271976.0
2020-03-18 13:45:00,36.52,36.6,36.36,36.58,209789.0,31.4551,31.524,31.3173,31.5068,209789.0
2020-03-18 13:50:00,36.58,36.59,36.37,36.45,152142.0,31.5068,31.5154,31.3259,31.3948,152142.0
2020-03-18 13:55:00,36.45,36.45,36.25,36.29,174818.0,31.3948,31.3948,31.2226,31.257,174818.0
2020-03-18 14:00:00,36.32,36.34,36.16,36.17,158022.0,31.2829,31.3001,31.1451,31.1537,158022.0
2020-03-18 14:05:00,36.17,36.31,36.15,36.22,343184.0,31.1537,31.2743,31.1365,31.1967,343184.0
2020-03-18 14:10:00,36.22,36.24,36.04,36.08,244359.0,31.1967,31.214,31.0417,31.0762,244359.0
2020-03-18 14:15:00,36.07,36.17,35.96,35.96,381945.0,31.0676,31.1537,30.9728,30.9728,381945.0
2020-03-18 14:20:00,35.96,36.06,35.9,35.91,332615.0,30.9728,31.0589,30.9211,30.9297,332615.0
2020-03-18 14:25:00,35.91,36.01,35.86,35.99,220691.0,30.9297,31.0159,30.8867,30.9986,220691.0
2020-03-18 14:30:00,35.99,36.13,35.94,36.03,581209.0,30.9986,31.1192,30.9556,31.0331,581209.0
2020-03-18 14:35:00,36.02,36.2,35.98,36.18,268461.0,31.0245,31.1795,30.99,31.1623,268461.0
2020-03-18 14:40:00,36.19,36.21,36.02,36.15,227407.0,31.1709,31.1881,31.0245,31.1365,227407.0
2020-03-18 14:45:00,36.15,36.23,36.04,36.14,312114.0,31.1365,31.2054,31.0417,31.1278,312114.0
2020-03-18 14:50:00,36.14,36.36,36.11,36.34,304919.0,31.1278,31.3173,31.102,31.3001,304919.0
2020-03-18 14:55:00,36.36,36.54,36.3,36.54,327943.0,31.3173,31.4724,31.2657,31.4724,327943.0
2020-03-18 15:00:00,36.54,36.58,36.25,36.29,469733.0,31.4724,31.5068,31.2226,31.257,469733.0
2020-03-18 15:05:00,36.28,36.6,36.28,36.45,733323.0,31.2484,31.524,31.2484,31.3948,733323.0
2020-03-18 15:10:00,36.45,36.67,36.45,36.58,222818.0,31.3948,31.5843,31.3948,31.5068,222818.0
2020-03-18 15:15:00,36.58,36.63,36.47,36.56,218041.0,31.5068,31.5499,31.4121,31.4896,218041.0
2020-03-18 15:20:00,36.55,36.57,36.35,36.37,337039.0,31.481,31.4982,31.3087,31.3259,337039.0
2020-03-18 15:25:00,36.37,36.49,36.29,36.29,415405.0,31.3259,31.4293,31.257,31.257,415405.0
2020-03-18 15:30:00,36.29,36.49,36.25,36.38,483840.0,31.257,31.4293,31.2226,31.3346,483840.0
2020-03-18 15:35:00,36.37,36.37,36.2,36.23,357949.0,31.3259,31.3259,31.1795,31.2054,357949.0
2020-03-18 15:40:00,36.24,36.43,36.23,36.39,395253.0,31.214,31.3776,31.2054,31.3432,395253.0
2020-03-18 15:45:00,36.37,36.58,36.29,36.56,528805.0,31.3259,31.5068,31.257,31.4896,528805.0
2020-03-18 15:50:00,36.55,36.75,36.51,36.72,660949.0,31.481,31.6532,31.4465,31.6274,660949.0
2020-03-18 15:55:00,36.72,36.83,36.51,36.81,753949.0,31.6274,31.7221,31.4465,31.7049,753949.0
2020-03-19 09:30:00,36.49,36.56,36.17,36.23,614785.0,31.4293,31.4896,31.1537,31.2054,614785.0
2020-03-19 09:35:00,36.23,36.28,36.04,36.06,739750.0,31.2054,31.2484,31.0417,31.0589,739750.0
2020-03-19 09:40:00,36.07,36.09,35.89,35.94,561105.0,31.0676,31.0848,30.9125,30.9556,561105.0
2020-03-19 09:45:00,35.94,36.05,35.88,36.01,320416.0,30.9556,31.0503,30.9039,31.0159,320416.0
2020-03-19 09:50:00,36.01,36.17,35.97,36.09,339946.0,31.0159,31.1537,30.9814,31.0848,339946.0
2020-03-19 09:55:00,36.1,36.31,36.1,36.26,575283.0,31.0934,31.2743,31.0934,31.2312,575283.0
2020-03-19 10:00:00,36.26,36.29,36.09,36.21,473281.0,31.2312,31.257,31.0848,31.1881,473281.0
2020-03-19 10:05:00,36.21,36.51,36.21,36.49,538811.0,31.1881,31.4465,31.1881,31.4293,538811.0
2020-03-19 10:10:00,36.49,36.62,36.37,36.62,742797.0,31.4293,31.5413,31.3259,31.5413,742797.0
2020-03-19 10:15:00,36.62,36.69,36.41,36.44,712854.0,31.5413,31.6016,31.3604,31.3862,712854.0
2020-03-19 10:20:00,36.45,36.57,36.42,36.53,356441.0,31.3948,31.4982,31.369,31.4638,356441.0
2020-03-19 10:25:00,36.53,36.7,36.47,36.69,409140.0,31.4638,31.6102,31.4121,31.6016,409140.0
2020-03-19 10:30:00,36.69,36.85,36.62,36.8,356713.0,31.6016,31.7394,31.5413,31.6963,356713.0
2020-03-19 10:35:00,36.79,36.8,36.46,36.48,455243.0,31.6877,31.6963,31.4035,31.4207,455243.0
2020-03-19 10:40:00,36.48,36.53,36.36,36.48,458941.0,31.4207,31.4638,31.3173,31.4207,458941.0
2020-03-19 10:45:00,36.48,36.55,36.31,36.33,538323.0,31.4207,31.481,31.2743,31.2915,538323.0
2020-03-19 10:50:00,36.33,36.44,36.27,36.34,327694.0,31.2915,31.3862,31.2398,31.3001,327694.0
2020-03-19 10:55:00,36.35,36.56,36.32,36.42,578293.0,31.3087,31.4896,31.2829,31.369,578293.0
2020-03-19 11:00:00,36.43,36.56,36.37,36.39,337144.0,31.3776,31.4896,31.3259,31.3432,337144.0
2020-03-19 11:05:00,36.4,36.49,36.34,36.39,522233.0,31.3518,31.4293,31.3001,31.3432,522233.0
2020-03-19 11:10:00,36.4,36.6,36.32,36.56,548671.0,31.3518,31.524,31.2829,31.4896,548671.0
2020-03-19 11:15:00,36.57,36.63,36.47,36.59,455460.0,31.4982,31.5499,31.4121,31.5154,455460.0
2020-03-19 11:20:00,36.59,36.78,36.58,36.73,444820.0,31.5154,31.6791,31.5068,31.636,444820.0
2020-03-19 11:25:00,36.73,36.95,36.73,36.93,748949.0,31.636,31.8255,31.636,31.8083,748949.0
2020-03-19 11:30:00,36.93,36.99,36.8,36.96,680837.0,31.8083,31.86,31.6963,31.8341,680837.0
2020-03-19 11:35:00,36.96,37.09,36.88,36.88,736531.0,31.8341,31.9461,31.7652,31.7652,736531.0
2020-03-19 11:40:00,36.89,37.02,36.82,36.93,530318.0,31.7738,31.8858,31.7135,31.8083,530318.0
2020-03-19 11:45:00,36.93,36.97,36.84,36.95,400356.0,31.8083,31.8427,31.7308,31.8255,400356.0
2020-03-19 11:50:00,36.94,36.98,36.85,36.96,238984.0,31.8169,31.8513,31.7394,31.8341,238984.0
2020-03-19 11:55:00,36.97,36.97,36.69,36.71,545341.0,31.8427,31.8427,31.6016,31.6188,545341.0
2020-03-19 12:00:00,36.7,36.76,36.58,36.58,386099.0,31.6102,31.6619,31.5068,31.5068,386099.0
2020-03-19 12:05:00,36.59,36.74,36.57,36.61,411946.0,31.5154,31.6446,31.4982,31.5327,411946.0
2020-03-19 12:10:00,36.6,36.73,36.54,36.73,884433.0,31.524,31.636,31.4724,31.636,884433.0
2020-03-19 12:15:00,36.74,36.74,36.48,36.55,421300.0,31.6446,31.6446,31.4207,31.481,421300.0
2020-03-19 12:20:00,36.55,36.7,36.48,36.5,339932.0,31.481,31.6102,31.4207,31.4379,339932.0
2020-03-19 12:25:00,36.5,36.69,36.42,36.66,505905.0,31.4379,31.6016,31.369,31.5757,505905.0
2020-03-19 12:30:00,36.67,36.68,36.45,36.48,348039.0,31.5843,31.593,31.3948,31.4207,348039.0
2020-03-19 12:35:00,36.48,36.67,36.43,36.63,597128.0,31.4207,31.5843,31.3776,31.5499,597128.0
2020-03-19 12:40:00,36.63,36.74,36.54,36.67,1044087.0,31.5499,31.6446,31.4724,31.5843,1044087.0
2020-03-19 12:45:00,36.67,36.81,36.66,36.7,606203.0,31.5843,31.7049,31.5757,31.6102,606203.0
2020-03-19 12:50:00,36.68,36.88,36.67,36.85,471044.0,31.593,31.7652,31.5843,31.7394,471044.0
2020-03-19 12:55:00,36.86,36.9,36.72,36.78,391497.0,31.748,31.7824,31.6274,31.6791,391497.0
2020-03-19 13:00:00,36.79,36.85,36.67,36.74,374375.0,31.6877,31.7394,31.5843,31.6446,374375.0
2020-03-19 13:05:00,36.73,36.84,36.69,36.77,320445.0,31.636,31.7308,31.6016,31.6705,320445.0
2020-03-19 13:10:00,36.77,36.92,36.77,36.82,468283.0,31.6705,31.7997,31.6705,31.7135,468283.0
2020-03-19 13:15:00,36.82,36.87,36.74,36.85,902976.0,31.7135,31.7566,31.6446,31.7394,902976.0
2020-03-19 13:20:00,36.85,36.99,36.8,36.95,317449.0,31.7394,31.86,31.6963,31.8255,317449.0
2020-03-19 13:25:00,36.94,36.96,36.79,36.81,468989.0,31.8169,31.8341,31.6877,31.7049,468989.0
2020-03-19 13:30:00,36.81,36.87,36.77,36.84,249264.0,31.7049,31.7566,31.6705,31.7308,249264.0
2020-03-19 13:35:00,36.83,36.86,36.76,36.81,223365.0,31.7221,31.748,31.6619,31.7049,223365.0
2020-03-19 13:40:00,36.82,36.87,36.74,36.86,327516.0,31.7135,31.7566,31.6446,31.748,327516.0
2020-03-19 13:45:00,36.86,36.95,36.83,36.92,1167770.0,31.748,31.8255,31.7221,31.7997,1167770.0
2020-03-19 13:50:00,36.92,37.1,36.91,37.05,414122.0,31.7997,31.9547,31.7911,31.9116,414122.0
2020-03-19 13:55:00,37.05,37.13,37.0,37.02,927582.0,31.9116,31.9805,31.8686,31.8858,927582.0
2020-03-19 14:00:00,37.03,37.09,36.93,36.95,371727.0,31.8944,31.9461,31.8083,31.8255,371727.0
2020-03-19 14:05:00,36.94,37.0,36.85,36.89,334633.0,31.8169,31.8686,31.7394,31.7738,334633.0
2020-03-19 14:10:00,36.9,37.02,36.89,37.02,307478.0,31.7824,31.8858,31.7738,31.8858,307478.0
2020-03-19 14:15:00,37.02,37.09,36.93,37.06,210774.0,31.8858,31.9461,31.8083,31.9203,210774.0
2020-03-19 14:20:00,37.06,37.13,36.98,37.12,270054.0,31.9203,31.9805,31.8513,31.9719,270054.0
2020-03-19 14:25:00,37.13,37.16,36.97,36.99,421259.0,31.9805,32.0064,31.8427,31.86,421259.0
2020-03-19 14:30:00,37.0,37.16,36.98,37.1,245441.0,31.8686,32.0064,31.8513,31.9547,245441.0
2020-03-19 14:35:00,37.09,37.22,37.06,37.22,317464.0,31.9461,32.0581,31.9203,32.0581,317464.0
2020-03-19 14:40:00,37.21,37.37,37.21,37.33,453104.0,32.0494,32.1873,32.0494,32.1528,453104.0
2020-03-19 14:45:00,37.32,37.35,37.24,37.33,605365.0,32.1442,32.17,32.0753,32.1528,605365.0
2020-03-19 14:50:00,37.33,37.36,37.09,37.11,578780.0,32.1528,32.1786,31.9461,31.9633,578780.0
2020-03-19 14:55:00,37.12,37.2,37.1,37.15,624934.0,31.9719,32.0408,31.9547,31.9978,624934.0
2020-03-19 15:00:00,37.13,37.14,36.92,37.02,680210.0,31.9805,31.9892,31.7997,31.8858,680210.0
2020-03-19 15:05:00,37.02,37.08,36.85,36.85,608267.0,31.8858,31.9375,31.7394,31.7394,608267.0
2020-03-19 15:10:00,36.85,36.97,36.8,36.91,583928.0,31.7394,31.8427,31.6963,31.7911,583928.0
2020-03-19 15:15:00,36.91,37.03,36.88,36.98,1469280.0,31.7911,31.8944,31.7652,31.8513,1469280.0
2020-03-19 15:20:00,36.98,37.02,36.89,36.98,1064631.0,31.8513,31.8858,31.7738,31.8513,1064631.0
2020-03-19 15:25:00,36.98,37.05,36.96,36.98,534992.0,31.8513,31.9116,31.8341,31.8513,534992.0
2020-03-19 15:30:00,36.97,37.04,36.85,36.92,1159884.0,31.8427,31.903,31.7394,31.7997,1159884.0
2020-03-19 15:35:00,36.92,36.95,36.82,36.88,867355.0,31.7997,31.8255,31.7135,31.7652,867355.0
2020-03-19 15:40:00,36.88,37.07,36.83,37.03,1675359.0,31.7652,31.9289,31.7221,31.8944,1675359.0
2020-03-19 15:45:00,37.04,37.06,36.91,36.93,1167463.0,31.903,31.9203,31.7911,31.8083,1167463.0
2020-03-19 15:50:00,36.93,36.93,36.76,36.85,1242212.0,31.8083,31.8083,31.6619,31.7394,1242212.0
2020-03-19 15:55:00,36.85,36.93,36.83,36.85,1907692.0,31.7394,31.8083,31.7221,31.7394,1907692.0
2020-03-20 09:30:00,38.67,38.74,38.57,38.71,562288.0,33.307,33.3673,33.2208,33.3414,562288.0
2020-03-20 09:35:00,38.71,38.76,38.39,38.39,415616.0,33.3414,33.3845,33.0658,33.0658,415616.0
2020-03-20 09:40:00,38.39,38.42,38.14,38.19,723601.0,33.0658,33.0916,32.8505,32.8935,723601.0
2020-03-20 09:45:00,38.19,38.3,38.07,38.15,522678.0,32.8935,32.9883,32.7902,32.8591,522678.0
2020-03-20 09:50:00,38.15,38.37,38.12,38.28,352622.0,32.8591,33.0486,32.8332,32.9711,352622.0
2020-03-20 09:55:00,38.27,38.36,38.14,38.23,354853.0,32.9624,33.04,32.8505,32.928,354853.0
2020-03-20 10:00:00,38.23,38.51,38.2,38.46,553855.0,32.928,33.1692,32.9021,33.1261,553855.0
2020-03-20 10:05:00,38.47,38.5,38.22,38.28,459493.0,33.1347,33.1605,32.9194,32.9711,459493.0
2020-03-20 10:10:00,38.26,38.33,38.17,38.2,470783.0,32.9538,33.0141,32.8763,32.9021,470783.0
2020-03-20 10:15:00,38.21,38.35,38.21,38.28,787877.0,32.9108,33.0313,32.9108,32.9711,787877.0
2020-03-20 10:20:00,38.27,38.42,38.22,38.41,678027.0,32.9624,33.0916,32.9194,33.083,678027.0
2020-03-20 10:25:00,38.42,38.47,38.36,38.41,843685.0,33.0916,33.1347,33.04,33.083,843685.0
2020-03-20 10:30:00,38.41,38.57,38.39,38.57,478707.0,33.083,33.2208,33.0658,33.2208,478707.0
2020-03-20 10:35:00,38.56,38.57,38.42,38.46,652536.0,33.2122,33.2208,33.0916,33.1261,652536.0
2020-03-20 10:40:00,38.47,38.54,38.33,38.37,584020.0,33.1347,33.195,33.0141,33.0486,584020.0
2020-03-20 10:45:00,38.37,38.45,38.3,38.42,604283.0,33.0486,33.1175,32.9883,33.0916,604283.0
2020-03-20 10:50:00,38.43,38.64,38.42,38.6,438944.0,33.1002,33.2811,33.0916,33.2467,438944.0
2020-03-20 10:55:00,38.6,38.67,38.55,38.62,477219.0,33.2467,33.307,33.2036,33.2639,477219.0
2020-03-20 11:00:00,38.62,38.69,38.54,38.58,417106.0,33.2639,33.3242,33.195,33.2294,417106.0
2020-03-20 11:05:00,38.59,38.61,38.44,38.48,405578.0,33.2381,33.2553,33.1089,33.1433,405578.0
2020-03-20 11:10:00,38.5,38.59,38.38,38.39,283914.0,33.1605,33.2381,33.0572,33.0658,283914.0
2020-03-20 11:15:00,38.39,38.42,38.23,38.23,349608.0,33.0658,33.0916,32.928,32.928,349608.0
2020-03-20 11:20:00,38.23,38.24,37.93,37.94,460672.0,32.928,32.9366,32.6696,32.6782,460672.0
2020-03-20 11:25:00,37.94,38.15,37.91,38.05,491009.0,32.6782,32.8591,32.6524,32.773,491009.0
2020-03-20 11:30:00,38.05,38.14,37.97,38.12,936338.0,32.773,32.8505,32.704,32.8332,936338.0
2020-03-20 11:35:00,38.1,38.23,38.05,38.14,361502.0,32.816,32.928,32.773,32.8505,361502.0
2020-03-20 11:40:00,38.14,38.22,38.08,38.14,668171.0,32.8505,32.9194,32.7988,32.8505,668171.0
2020-03-20 11:45:00,38.13,38.16,38.01,38.14,534158.0,32.8419,32.8677,32.7385,32.8505,534158.0
2020-03-20 11:50:00,38.13,38.2,38.01,38.04,527764.0,32.8419,32.9021,32.7385,32.7643,527764.0
2020-03-20 11:55:00,38.03,38.15,38.03,38.08,254274.0,32.7557,32.8591,32.7557,32.7988,254274.0
2020-03-20 12:00:00,38.07,38.16,38.0,38.02,373700.0,32.7902,32.8677,32.7299,32.7471,373700.0
2020-03-20 12:05:00,38.02,38.03,37.82,37.83,962920.0,32.7471,32.7557,32.5748,32.5835,962920.0
2020-03-20 12:10:00,37.83,38.04,37.82,38.0,376880.0,32.5835,32.7643,32.5748,32.7299,376880.0
2020-03-20 12:15:00,38.0,38.03,37.81,37.85,397070.0,32.7299,32.7557,32.5662,32.6007,397070.0
2020-03-20 12:20:00,37.85,37.91,37.72,37.77,380463.0,32.6007,32.6524,32.4887,32.5318,380463.0
2020-03-20 12:25:00,37.76,37.76,37.65,37.72,494610.0,32.5232,32.5232,32.4284,32.4887,494610.0
2020-03-20 12:30:00,37.73,37.95,37.69,37.95,394288.0,32.4973,32.6868,32.4629,32.6868,394288.0
2020-03-20 12:35:00,37.94,37.95,37.86,37.9,434715.0,32.6782,32.6868,32.6093,32.6438,434715.0
2020-03-20 12:40:00,37.9,37.97,37.79,37.93,313948.0,32.6438,32.704,32.549,32.6696,313948.0
2020-03-20 12:45:00,37.93,37.99,37.87,37.9,621983.0,32.6696,32.7213,32.6179,32.6438,621983.0
2020-03-20 12:50:00,37.91,38.08,37.89,38.07,514182.0,32.6524,32.7988,32.6351,32.7902,514182.0
2020-03-20 12:55:00,38.05,38.16,37.95,37.95,596850.0,32.773,32.8677,32.6868,32.6868,596850.0
2020-03-20 13:00:00,37.94,38.15,37.9,38.04,745824.0,32.6782,32.8591,32.6438,32.7643,745824.0
2020-03-20 13:05:00,38.05,38.13,38.0,38.11,364869.0,32.773,32.8419,32.7299,32.8246,364869.0
2020-03-20 13:10:00,38.11,38.21,38.04,38.04,445607.0,32.8246,32.9108,32.7643,32.7643,445607.0
2020-03-20 13:15:00,38.04,38.17,38.02,38.12,404683.0,32.7643,32.8763,32.7471,32.8332,404683.0
2020-03-20 13:20:00,38.12,38.12,37.93,37.94,292059.0,32.8332,32.8332,32.6696,32.6782,292059.0
2020-03-20 13:25:00,37.94,37.99,37.86,37.94,405327.0,32.6782,32.7213,32.6093,32.6782,405327.0
2020-03-20 13:30:00,37.94,38.03,37.84,37.9,372910.0,32.6782,32.7557,32.5921,32.6438,372910.0
2020-03-20 13:35:00,37.9,37.94,37.78,37.88,600109.0,32.6438,32.6782,32.5404,32.6265,600109.0
2020-03-20 13:40:00,37.87,37.92,37.82,37.86,378531.0,32.6179,32.661,32.5748,32.6093,378531.0
2020-03-20 13:45:00,37.86,37.95,37.81,37.81,351012.0,32.6093,32.6868,32.5662,32.5662,351012.0
2020-03-20 13:50:00,37.81,37.89,37.81,37.84,350161.0,32.5662,32.6351,32.5662,32.5921,350161.0
2020-03-20 13:55:00,37.85,37.92,37.83,37.91,255746.0,32.6007,32.661,32.5835,32.6524,255746.0
2020-03-20 14:00:00,37.9,37.95,37.87,37.94,262420.0,32.6438,32.6868,32.6179,32.6782,262420.0
2020-03-20 14:05:00,37.94,38.07,37.93,37.97,376888.0,32.6782,32.7902,32.6696,32.704,376888.0
2020-03-20 14:10:00,37.98,38.0,37.82,37.82,206048.0,32.7127,32.7299,32.5748,32.5748,206048.0
2020-03-20 14:15:00,37.81,37.82,37.66,37.72,417848.0,32.5662,32.5748,32.437,32.4887,417848.0
2020-03-20 14:20:00,37.72,37.82,37.64,37.65,351099.0,32.4887,32.5748,32.4198,32.4284,351099.0
2020-03-20 14:25:00,37.66,37.67,37.52,37.58,576708.0,32.437,32.4457,32.3165,32.3681,576708.0
2020-03-20 14:30:00,37.58,37.65,37.5,37.51,326576.0,32.3681,32.4284,32.2992,32.3078,326576.0
2020-03-20 14:35:00,37.52,37.54,37.37,37.46,1007423.0,32.3165,32.3337,32.1873,32.2648,1007423.0
2020-03-20 14:40:00,37.45,37.5,37.4,37.45,376088.0,32.2562,32.2992,32.2131,32.2562,376088.0
2020-03-20 14:45:00,37.45,37.56,37.45,37.47,1516229.0,32.2562,32.3509,32.2562,32.2734,1516229.0
2020-03-20 14:50:00,37.48,37.54,37.29,37.29,6520181.0,32.282,32.3337,32.1184,32.1184,6520181.0
2020-03-20 14:55:00,37.29,37.32,37.16,37.25,620684.0,32.1184,32.1442,32.0064,32.0839,620684.0
2020-03-20 15:00:00,37.26,37.4,37.21,37.26,10887265.0,32.0925,32.2131,32.0494,32.0925,10887265.0
2020-03-20 15:05:00,37.26,37.42,37.24,37.31,479662.0,32.0925,32.2303,32.0753,32.1356,479662.0
2020-03-20 15:10:00,37.31,37.42,37.26,37.32,506597.0,32.1356,32.2303,32.0925,32.1442,506597.0
2020-03-20 15:15:00,37.33,37.38,37.15,37.16,471566.0,32.1528,32.1959,31.9978,32.0064,471566.0
2020-03-20 15:20:00,37.15,37.25,37.14,37.17,368559.0,31.9978,32.0839,31.9892,32.015,368559.0
2020-03-20 15:25:00,37.18,37.41,37.16,37.37,834902.0,32.0236,32.2217,32.0064,32.1873,834902.0
2020-03-20 15:30:00,37.37,37.47,37.28,37.43,717249.0,32.1873,32.2734,32.1097,32.2389,717249.0
2020-03-20 15:35:00,37.42,37.42,37.23,37.29,510129.0,32.2303,32.2303,32.0667,32.1184,510129.0
2020-03-20 15:40:00,37.29,37.42,37.24,37.24,746307.0,32.1184,32.2303,32.0753,32.0753,746307.0
2020-03-20 15:45:00,37.23,37.31,37.11,37.13,825831.0,32.0667,32.1356,31.9633,31.9805,825831.0
2020-03-20 15:50:00,37.13,37.27,37.07,37.23,1258639.0,31.9805,32.1011,31.9289,32.0667,1258639.0
2020-03-20 15:55:00,37.23,37.27,37.1,37.21,1420834.0,32.0667,32.1011,31.9547,32.0494,1420834.0
2020-03-23 09:30:00,36.82,36.84,36.5,36.71,1228611.0,31.7135,31.7308,31.4379,31.6188,1228611.0
2020-03-23 09:35:00,36.7,36.76,36.24,36.26,869299.0,31.6102,31.6619,31.214,31.2312,869299.0
2020-03-23 09:40:00,36.25,36.45,36.24,36.37,731146.0,31.2226,31.3948,31.214,31.3259,731146.0
2020-03-23 09:45:00,36.36,36.54,36.27,36.46,494960.0,31.3173,31.4724,31.2398,31.4035,494960.0
2020-03-23 09:50:00,36.47,36.65,36.35,36.55,498711.0,31.4121,31.5671,31.3087,31.481,498711.0
2020-03-23 09:55:00,36.55,36.78,36.55,36.76,364015.0,31.481,31.6791,31.481,31.6619,364015.0
2020-03-23 10:00:00,36.77,36.8,36.47,36.54,529012.0,31.6705,31.6963,31.4121,31.4724,529012.0
2020-03-23 10:05:00,36.55,36.69,36.54,36.65,514228.0,31.481,31.6016,31.4724,31.5671,514228.0
2020-03-23 10:10:00,36.64,36.9,36.63,36.83,496314.0,31.5585,31.7824,31.5499,31.7221,496314.0
2020-03-23 10:15:00,36.84,36.88,36.52,36.54,316476.0,31.7308,31.7652,31.4551,31.4724,316476.0
2020-03-23 10:20:00,36.52,36.67,36.46,36.65,415582.0,31.4551,31.5843,31.4035,31.5671,415582.0
2020-03-23 10:25:00,36.65,36.71,36.49,36.59,448564.0,31.5671,31.6188,31.4293,31.5154,448564.0
2020-03-23 10:30:00,36.59,36.7,36.48,36.63,405304.0,31.5154,31.6102,31.4207,31.5499,405304.0
2020-03-23 10:35:00,36.63,36.68,36.47,36.57,341140.0,31.5499,31.593,31.4121,31.4982,341140.0
2020-03-23 10:40:00,36.57,36.77,36.52,36.68,366019.0,31.4982,31.6705,31.4551,31.593,366019.0
2020-03-23 10:45:00,36.67,36.67,36.44,36.51,437136.0,31.5843,31.5843,31.3862,31.4465,437136.0
2020-03-23 10:50:00,36.51,36.55,36.37,36.41,369267.0,31.4465,31.481,31.3259,31.3604,369267.0
2020-03-23 10:55:00,36.4,36.41,36.23,36.3,468224.0,31.3518,31.3604,31.2054,31.2657,468224.0
2020-03-23 11:00:00,36.29,36.38,36.26,36.38,337489.0,31.257,31.3346,31.2312,31.3346,337489.0
2020-03-23 11:05:00,36.39,36.4,36.26,36.29,596728.0,31.3432,31.3518,31.2312,31.257,596728.0
2020-03-23 11:10:00,36.3,36.39,36.14,36.2,474114.0,31.2657,31.3432,31.1278,31.1795,474114.0
2020-03-23 11:15:00,36.19,36.25,36.06,36.1,454696.0,31.1709,31.2226,31.0589,31.0934,454696.0
2020-03-23 11:20:00,36.1,36.1,35.94,35.98,421039.0,31.0934,31.0934,30.9556,30.99,421039.0
2020-03-23 11:25:00,35.98,36.03,35.89,35.9,394355.0,30.99,31.0331,30.9125,30.9211,394355.0
2020-03-23 11:30:00,35.9,36.04,35.87,35.92,422067.0,30.9211,31.0417,30.8953,30.9384,422067.0
2020-03-23 11:35:00,35.92,35.96,35.81,35.82,356639.0,30.9384,30.9728,30.8436,30.8522,356639.0
2020-03-23 11:40:00,35.82,35.86,35.68,35.68,732837.0,30.8522,30.8867,30.7316,30.7316,732837.0
2020-03-23 11:45:00,35.69,35.78,35.65,35.76,631028.0,30.7403,30.8178,30.7058,30.8005,631028.0
2020-03-23 11:50:00,35.75,35.92,35.72,35.87,511032.0,30.7919,30.9384,30.7661,30.8953,511032.0
2020-03-23 11:55:00,35.87,35.93,35.77,35.92,362763.0,30.8953,30.947,30.8092,30.9384,362763.0
2020-03-23 12:00:00,35.92,36.03,35.9,35.97,352970.0,30.9384,31.0331,30.9211,30.9814,352970.0
2020-03-23 12:05:00,35.97,35.99,35.83,35.84,338781.0,30.9814,30.9986,30.8608,30.8694,338781.0
2020-03-23 12:10:00,35.84,35.86,35.76,35.82,455577.0,30.8694,30.8867,30.8005,30.8522,455577.0
2020-03-23 12:15:00,35.84,36.19,35.79,36.11,812864.0,30.8694,31.1709,30.8264,31.102,812864.0
2020-03-23 12:20:00,36.11,36.17,36.05,36.09,412787.0,31.102,31.1537,31.0503,31.0848,412787.0
2020-03-23 12:25:00,36.09,36.14,35.97,36.03,366165.0,31.0848,31.1278,30.9814,31.0331,366165.0
2020-03-23 12:30:00,36.04,36.05,35.9,36.05,658268.0,31.0417,31.0503,30.9211,31.0503,658268.0
2020-03-23 12:35:00,36.04,36.19,35.97,36.14,296355.0,31.0417,31.1709,30.9814,31.1278,296355.0
2020-03-23 12:40:00,36.13,36.41,36.12,36.4,1004313.0,31.1192,31.3604,31.1106,31.3518,1004313.0
2020-03-23 12:45:00,36.4,36.56,36.31,36.54,383617.0,31.3518,31.4896,31.2743,31.4724,383617.0
2020-03-23 12:50:00,36.54,36.58,36.41,36.45,454277.0,31.4724,31.5068,31.3604,31.3948,454277.0
2020-03-23 12:55:00,36.46,36.66,36.42,36.55,701502.0,31.4035,31.5757,31.369,31.481,701502.0
2020-03-23 13:00:00,36.56,36.56,36.43,36.43,700300.0,31.4896,31.4896,31.3776,31.3776,700300.0
2020-03-23 13:05:00,36.44,36.57,36.42,36.53,309392.0,31.3862,31.4982,31.369,31.4638,309392.0
2020-03-23 13:10:00,36.53,36.85,36.53,36.78,481509.0,31.4638,31.7394,31.4638,31.6791,481509.0
2020-03-23 13:15:00,36.78,36.79,36.66,36.73,367618.0,31.6791,31.6877,31.5757,31.636,367618.0
2020-03-23 13:20:00,36.72,36.77,36.55,36.61,362351.0,31.6274,31.6705,31.481,31.5327,362351.0
2020-03-23 13:25:00,36.6,36.6,36.44,36.45,340035.0,31.524,31.524,31.3862,31.3948,340035.0
2020-03-23 13:30:00,36.44,36.51,36.36,36.51,474904.0,31.3862,31.4465,31.3173,31.4465,474904.0
2020-03-23 13:35:00,36.5,36.5,36.3,36.35,320658.0,31.4379,31.4379,31.2657,31.3087,320658.0
2020-03-23 13:40:00,36.34,36.49,36.28,36.29,441144.0,31.3001,31.4293,31.2484,31.257,441144.0
2020-03-23 13:45:00,36.29,36.66,36.29,36.63,459478.0,31.257,31.5757,31.257,31.5499,459478.0
2020-03-23 13:50:00,36.62,36.63,36.4,36.44,390984.0,31.5413,31.5499,31.3518,31.3862,390984.0
2020-03-23 13:55:00,36.43,36.44,36.14,36.24,577053.0,31.3776,31.3862,31.1278,31.214,577053.0
2020-03-23 14:00:00,36.25,36.26,36.07,36.19,673132.0,31.2226,31.2312,31.0676,31.1709,673132.0
2020-03-23 14:05:00,36.19,36.33,36.09,36.09,478227.0,31.1709,31.2915,31.0848,31.0848,478227.0
2020-03-23 14:10:00,36.09,36.28,36.07,36.21,474153.0,31.0848,31.2484,31.0676,31.1881,474153.0
2020-03-23 14:15:00,36.21,36.33,36.17,36.17,678483.0,31.1881,31.2915,31.1537,31.1537,678483.0
2020-03-23 14:20:00,36.17,36.23,36.07,36.22,327316.0,31.1537,31.2054,31.0676,31.1967,327316.0
2020-03-23 14:25:00,36.2,36.47,36.15,36.39,409544.0,31.1795,31.4121,31.1365,31.3432,409544.0
2020-03-23 14:30:00,36.4,36.42,36.22,36.26,346242.0,31.3518,31.369,31.1967,31.2312,346242.0
2020-03-23 14:35:00,36.27,36.36,36.19,36.25,344032.0,31.2398,31.3173,31.1709,31.2226,344032.0
2020-03-23 14:40:00,36.24,36.37,36.23,36.36,471245.0,31.214,31.3259,31.2054,31.3173,471245.0
2020-03-23 14:45:00,36.36,36.49,36.22,36.47,705523.0,31.3173,31.4293,31.1967,31.4121,705523.0
2020-03-23 14:50:00,36.47,36.47,36.26,36.29,328915.0,31.4121,31.4121,31.2312,31.257,328915.0
2020-03-23 14:55:00,36.29,36.4,36.25,36.27,379481.0,31.257,31.3518,31.2226,31.2398,379481.0
2020-03-23 15:00:00,36.27,36.39,36.2,36.35,554796.0,31.2398,31.3432,31.1795,31.3087,554796.0
2020-03-23 15:05:00,36.35,36.4,36.21,36.21,421095.0,31.3087,31.3518,31.1881,31.1881,421095.0
2020-03-23 15:10:00,36.22,36.24,36.14,36.24,301836.0,31.1967,31.214,31.1278,31.214,301836.0
2020-03-23 15:15:00,36.23,36.27,36.15,36.17,234195.0,31.2054,31.2398,31.1365,31.1537,234195.0
2020-03-23 15:20:00,36.17,36.17,35.98,36.02,610207.0,31.1537,31.1537,30.99,31.0245,610207.0
2020-03-23 15:25:00,36.01,36.11,35.96,36.03,710292.0,31.0159,31.102,30.9728,31.0331,710292.0
2020-03-23 15:30:00,36.03,36.08,35.95,36.02,542136.0,31.0331,31.0762,30.9642,31.0245,542136.0
2020-03-23 15:35:00,36.02,36.17,35.97,36.06,470891.0,31.0245,31.1537,30.9814,31.0589,470891.0
2020-03-23 15:40:00,36.07,36.21,36.04,36.14,496501.0,31.0676,31.1881,31.0417,31.1278,496501.0
2020-03-23 15:45:00,36.14,36.23,36.08,36.09,627404.0,31.1278,31.2054,31.0762,31.0848,627404.0
2020-03-23 15:50:00,36.08,36.41,36.05,36.41,708665.0,31.0762,31.3604,31.0503,31.3604,708665.0
2020-03-23 15:55:00,36.42,36.43,36.23,36.24,1134458.0,31.369,31.3776,31.2054,31.214,1134458.0
2020-03-24 09:30:00,38.63,38.72,38.52,38.65,1005160.0,33.2725,33.35,33.1778,33.2897,1005160.0
2020-03-24 09:35:00,38.66,38.72,38.4,38.47,721044.0,33.2984,33.35,33.0744,33.1347,721044.0
2020-03-24 09:40:00,38.48,38.49,38.34,38.37,393010.0,33.1433,33.1519,33.0227,33.0486,393010.0
2020-03-24 09:45:00,38.39,38.51,38.32,38.42,769589.0,33.0658,33.1692,33.0055,33.0916,769589.0
2020-03-24 09:50:00,38.41,38.55,38.38,38.52,563025.0,33.083,33.2036,33.0572,33.1778,563025.0
2020-03-24 09:55:00,38.52,38.56,38.39,38.44,603958.0,33.1778,33.2122,33.0658,33.1089,603958.0
2020-03-24 10:00:00,38.44,38.49,38.36,38.39,393036.0,33.1089,33.1519,33.04,33.0658,393036.0
2020-03-24 10:05:00,38.39,38.51,38.39,38.43,481432.0,33.0658,33.1692,33.0658,33.1002,481432.0
2020-03-24 10:10:00,38.44,38.54,38.38,38.54,405210.0,33.1089,33.195,33.0572,33.195,405210.0
2020-03-24 10:15:00,38.54,38.61,38.5,38.57,560477.0,33.195,33.2553,33.1605,33.2208,560477.0
2020-03-24 10:20:00,38.57,38.6,38.51,38.59,546437.0,33.2208,33.2467,33.1692,33.2381,546437.0
2020-03-24 10:25:00,38.6,38.68,38.57,38.61,400569.0,33.2467,33.3156,33.2208,33.2553,400569.0
2020-03-24 10:30:00,38.6,38.62,38.51,38.55,667455.0,33.2467,33.2639,33.1692,33.2036,667455.0
2020-03-24 10:35:00,38.55,38.57,38.48,38.55,450756.0,33.2036,33.2208,33.1433,33.2036,450756.0
2020-03-24 10:40:00,38.55,38.61,38.5,38.53,603685.0,33.2036,33.2553,33.1605,33.1864,603685.0
2020-03-24 10:45:00,38.52,38.58,38.3,38.34,531790.0,33.1778,33.2294,32.9883,33.0227,531790.0
2020-03-24 10:50:00,38.33,38.4,38.3,38.37,392448.0,33.0141,33.0744,32.9883,33.0486,392448.0
2020-03-24 10:55:00,38.37,38.41,38.31,38.35,361881.0,33.0486,33.083,32.9969,33.0313,361881.0
2020-03-24 11:00:00,38.36,38.52,38.35,38.48,357767.0,33.04,33.1778,33.0313,33.1433,357767.0
2020-03-24 11:05:00,38.49,38.49,38.3,38.36,274311.0,33.1519,33.1519,32.9883,33.04,274311.0
2020-03-24 11:10:00,38.34,38.48,38.34,38.45,297056.0,33.0227,33.1433,33.0227,33.1175,297056.0
2020-03-24 11:15:00,38.45,38.54,38.42,38.51,669263.0,33.1175,33.195,33.0916,33.1692,669263.0
2020-03-24 11:20:00,38.5,38.61,38.48,38.58,608896.0,33.1605,33.2553,33.1433,33.2294,608896.0
2020-03-24 11:25:00,38.59,38.69,38.59,38.65,1022894.0,33.2381,33.3242,33.2381,33.2897,1022894.0
2020-03-24 11:30:00,38.66,38.68,38.52,38.57,434804.0,33.2984,33.3156,33.1778,33.2208,434804.0
2020-03-24 11:35:00,38.58,38.7,38.57,38.7,488665.0,33.2294,33.3328,33.2208,33.3328,488665.0
2020-03-24 11:40:00,38.68,38.76,38.66,38.68,1141585.0,33.3156,33.3845,33.2984,33.3156,1141585.0
2020-03-24 11:45:00,38.69,38.73,38.59,38.6,457773.0,33.3242,33.3586,33.2381,33.2467,457773.0
2020-03-24 11:50:00,38.6,38.67,38.55,38.63,494836.0,33.2467,33.307,33.2036,33.2725,494836.0
2020-03-24 11:55:00,38.63,38.78,38.62,38.77,316750.0,33.2725,33.4017,33.2639,33.3931,316750.0
2020-03-24 12:00:00,38.78,38.81,38.74,38.78,297392.0,33.4017,33.4275,33.3673,33.4017,297392.0
2020-03-24 12:05:00,38.78,38.81,38.75,38.77,259356.0,33.4017,33.4275,33.3759,33.3931,259356.0
2020-03-24 12:10:00,38.78,38.81,38.72,38.75,278903.0,33.4017,33.4275,33.35,33.3759,278903.0
2020-03-24 12:15:00,38.74,38.78,38.72,38.77,260155.0,33.3673,33.4017,33.35,33.3931,260155.0
2020-03-24 12:20:00,38.77,38.82,38.75,38.81,414245.0,33.3931,33.4362,33.3759,33.4275,414245.0
2020-03-24 12:25:00,38.81,38.92,38.8,38.91,238083.0,33.4275,33.5223,33.4189,33.5137,238083.0
2020-03-24 12:30:00,38.91,38.92,38.8,38.85,701574.0,33.5137,33.5223,33.4189,33.462,701574.0
2020-03-24 12:35:00,38.86,38.99,38.82,38.94,455033.0,33.4706,33.5826,33.4362,33.5395,455033.0
2020-03-24 12:40:00,38.94,38.95,38.86,38.94,541723.0,33.5395,33.5481,33.4706,33.5395,541723.0
2020-03-24 12:45:00,38.92,38.93,38.84,38.86,275958.0,33.5223,33.5309,33.4534,33.4706,275958.0
2020-03-24 12:50:00,38.86,38.89,38.78,38.83,299339.0,33.4706,33.4965,33.4017,33.4448,299339.0
2020-03-24 12:55:00,38.83,38.87,38.73,38.74,510156.0,33.4448,33.4792,33.3586,33.3673,510156.0
2020-03-24 13:00:00,38.74,38.82,38.71,38.72,743821.0,33.3673,33.4362,33.3414,33.35,743821.0
2020-03-24 13:05:00,38.71,38.72,38.61,38.63,624045.0,33.3414,33.35,33.2553,33.2725,624045.0
2020-03-24 13:10:00,38.63,38.7,38.54,38.68,463052.0,33.2725,33.3328,33.195,33.3156,463052.0
2020-03-24 13:15:00,38.67,38.69,38.6,38.65,366611.0,33.307,33.3242,33.2467,33.2897,366611.0
2020-03-24 13:20:00,38.65,38.68,38.56,38.64,513967.0,33.2897,33.3156,33.2122,33.2811,513967.0
2020-03-24 13:25:00,38.64,38.75,38.6,38.7,386748.0,33.2811,33.3759,33.2467,33.3328,386748.0
2020-03-24 13:30:00,38.7,38.78,38.7,38.73,487107.0,33.3328,33.4017,33.3328,33.3586,487107.0
2020-03-24 13:35:00,38.72,38.79,38.71,38.77,260591.0,33.35,33.4103,33.3414,33.3931,260591.0
2020-03-24 13:40:00,38.77,38.78,38.64,38.7,339691.0,33.3931,33.4017,33.2811,33.3328,339691.0
2020-03-24 13:45:00,38.69,38.74,38.59,38.62,435670.0,33.3242,33.3673,33.2381,33.2639,435670.0
2020-03-24 13:50:00,38.62,38.63,38.5,38.57,380543.0,33.2639,33.2725,33.1605,33.2208,380543.0
2020-03-24 13:55:00,38.57,38.61,38.49,38.53,463201.0,33.2208,33.2553,33.1519,33.1864,463201.0
2020-03-24 14:00:00,38.52,38.58,38.47,38.47,341765.0,33.1778,33.2294,33.1347,33.1347,341765.0
2020-03-24 14:05:00,38.48,38.52,38.42,38.44,304044.0,33.1433,33.1778,33.0916,33.1089,304044.0
2020-03-24 14:10:00,38.44,38.49,38.38,38.44,391802.0,33.1089,33.1519,33.0572,33.1089,391802.0
2020-03-24 14:15:00,38.43,38.59,38.4,38.52,486405.0,33.1002,33.2381,33.0744,33.1778,486405.0
2020-03-24 14:20:00,38.53,38.63,38.49,38.62,373377.0,33.1864,33.2725,33.1519,33.2639,373377.0
2020-03-24 14:25:00,38.62,38.64,38.54,38.58,324809.0,33.2639,33.2811,33.195,33.2294,324809.0
2020-03-24 14:30:00,38.57,38.63,38.5,38.61,387596.0,33.2208,33.2725,33.1605,33.2553,387596.0
2020-03-24 14:35:00,38.61,38.72,38.61,38.7,390305.0,33.2553,33.35,33.2553,33.3328,390305.0
2020-03-24 14:40:00,38.69,38.71,38.61,38.66,331209.0,33.3242,33.3414,33.2553,33.2984,331209.0
2020-03-24 14:45:00,38.67,38.69,38.51,38.54,340915.0,33.307,33.3242,33.1692,33.195,340915.0
2020-03-24 14:50:00,38.54,38.66,38.53,38.63,393278.0,33.195,33.2984,33.1864,33.2725,393278.0
2020-03-24 14:55:00,38.64,38.77,38.6,38.77,417719.0,33.2811,33.3931,33.2467,33.3931,417719.0
2020-03-24 15:00:00,38.76,38.77,38.67,38.7,353440.0,33.3845,33.3931,33.307,33.3328,353440.0
2020-03-24 15:05:00,38.69,38.77,38.68,38.76,488128.0,33.3242,33.3931,33.3156,33.3845,488128.0
2020-03-24 15:10:00,38.77,38.8,38.69,38.76,377163.0,33.3931,33.4189,33.3242,33.3845,377163.0
2020-03-24 15:15:00,38.75,38.77,38.61,38.65,394230.0,33.3759,33.3931,33.2553,33.2897,394230.0
2020-03-24 15:20:00,38.65,38.68,38.61,38.62,351157.0,33.2897,33.3156,33.2553,33.2639,351157.0
2020-03-24 15:25:00,38.62,38.67,38.59,38.66,343851.0,33.2639,33.307,33.2381,33.2984,343851.0
2020-03-24 15:30:00,38.66,38.72,38.64,38.68,536860.0,33.2984,33.35,33.2811,33.3156,536860.0
2020-03-24 15:35:00,38.68,38.72,38.63,38.7,426471.0,33.3156,33.35,33.2725,33.3328,426471.0
2020-03-24 15:40:00,38.71,38.77,38.69,38.74,275370.0,33.3414,33.3931,33.3242,33.3673,275370.0
2020-03-24 15:45:00,38.74,38.77,38.59,38.61,936892.0,33.3673,33.3931,33.2381,33.2553,936892.0
2020-03-24 15:50:00,38.6,38.74,38.59,38.74,857228.0,33.2467,33.3673,33.2381,33.3673,857228.0
2020-03-24 15:55:00,38.73,38.9,38.73,38.86,1002831.0,33.3586,33.5051,33.3586,33.4706,1002831.0
2020-03-25 09:30:00,39.65,39.78,39.31,39.76,990655.0,34.1511,34.263,33.8582,34.2458,990655.0
2020-03-25 09:35:00,39.76,39.97,39.7,39.97,371043.0,34.2458,34.4267,34.1941,34.4267,371043.0
2020-03-25 09:40:00,39.97,39.97,39.75,39.8,339476.0,34.4267,34.4267,34.2372,34.2802,339476.0
2020-03-25 09:45:00,39.81,39.81,39.65,39.68,302846.0,34.2889,34.2889,34.1511,34.1769,302846.0
2020-03-25 09:50:00,39.69,39.75,39.45,39.48,462244.0,34.1855,34.2372,33.9788,34.0046,462244.0
2020-03-25 09:55:00,39.48,39.58,39.42,39.45,486888.0,34.0046,34.0908,33.9529,33.9788,486888.0
2020-03-25 10:00:00,39.45,39.51,39.27,39.35,443095.0,33.9788,34.0305,33.8238,33.8927,443095.0
2020-03-25 10:05:00,39.37,39.48,39.34,39.42,472023.0,33.9099,34.0046,33.884,33.9529,472023.0
2020-03-25 10:10:00,39.41,39.44,39.24,39.31,434340.0,33.9443,33.9702,33.7979,33.8582,434340.0
2020-03-25 10:15:00,39.31,39.45,39.31,39.38,389185.0,33.8582,33.9788,33.8582,33.9185,389185.0
2020-03-25 10:20:00,39.37,39.48,39.33,39.43,289064.0,33.9099,34.0046,33.8754,33.9616,289064.0
2020-03-25 10:25:00,39.43,39.43,39.26,39.43,352481.0,33.9616,33.9616,33.8151,33.9616,352481.0
2020-03-25 10:30:00,39.43,39.58,39.43,39.53,310867.0,33.9616,34.0908,33.9616,34.0477,310867.0
2020-03-25 10:35:00,39.54,39.61,39.48,39.58,282380.0,34.0563,34.1166,34.0046,34.0908,282380.0
2020-03-25 10:40:00,39.57,39.69,39.51,39.58,325286.0,34.0821,34.1855,34.0305,34.0908,325286.0
2020-03-25 10:45:00,39.59,39.66,39.46,39.53,323329.0,34.0994,34.1597,33.9874,34.0477,323329.0
2020-03-25 10:50:00,39.53,39.68,39.49,39.58,305554.0,34.0477,34.1769,34.0132,34.0908,305554.0
2020-03-25 10:55:00,39.59,39.75,39.56,39.72,437620.0,34.0994,34.2372,34.0735,34.2113,437620.0
2020-03-25 11:00:00,39.73,39.78,39.69,39.75,251847.0,34.22,34.263,34.1855,34.2372,251847.0
2020-03-25 11:05:00,39.75,39.87,39.73,39.84,520445.0,34.2372,34.3405,34.22,34.3147,520445.0
2020-03-25 11:10:00,39.84,39.85,39.74,39.75,268754.0,34.3147,34.3233,34.2286,34.2372,268754.0
2020-03-25 11:15:00,39.75,39.85,39.69,39.82,254422.0,34.2372,34.3233,34.1855,34.2975,254422.0
2020-03-25 11:20:00,39.81,39.85,39.7,39.76,286519.0,34.2889,34.3233,34.1941,34.2458,286519.0
2020-03-25 11:25:00,39.76,39.92,39.75,39.78,290720.0,34.2458,34.3836,34.2372,34.263,290720.0
2020-03-25 11:30:00,39.78,39.84,39.72,39.8,327146.0,34.263,34.3147,34.2113,34.2802,327146.0
2020-03-25 11:35:00,39.79,39.82,39.68,39.73,417175.0,34.2716,34.2975,34.1769,34.22,417175.0
2020-03-25 11:40:00,39.73,39.76,39.66,39.69,283273.0,34.22,34.2458,34.1597,34.1855,283273.0
2020-03-25 11:45:00,39.7,39.8,39.64,39.78,290657.0,34.1941,34.2802,34.1424,34.263,290657.0
2020-03-25 11:50:00,39.77,39.8,39.69,39.72,489745.0,34.2544,34.2802,34.1855,34.2113,489745.0
2020-03-25 11:55:00,39.73,39.82,39.68,39.81,249834.0,34.22,34.2975,34.1769,34.2889,249834.0
2020-03-25 12:00:00,39.81,39.99,39.79,39.98,229103.0,34.2889,34.4439,34.2716,34.4353,229103.0
2020-03-25 12:05:00,39.97,40.0,39.9,39.91,328017.0,34.4267,34.4525,34.3664,34.375,328017.0
2020-03-25 12:10:00,39.91,39.95,39.87,39.94,175502.0,34.375,34.4094,34.3405,34.4008,175502.0
2020-03-25 12:15:00,39.94,39.99,39.91,39.95,233733.0,34.4008,34.4439,34.375,34.4094,233733.0
2020-03-25 12:20:00,39.95,40.05,39.94,40.05,287903.0,34.4094,34.4956,34.4008,34.4956,287903.0
2020-03-25 12:25:00,40.05,40.1,40.03,40.05,200219.0,34.4956,34.5386,34.4783,34.4956,200219.0
2020-03-25 12:30:00,40.05,40.11,39.96,40.11,806713.0,34.4956,34.5473,34.4181,34.5473,806713.0
2020-03-25 12:35:00,40.11,40.17,40.03,40.17,496304.0,34.5473,34.5989,34.4783,34.5989,496304.0
2020-03-25 12:40:00,40.16,40.19,40.13,40.19,241720.0,34.5903,34.6162,34.5645,34.6162,241720.0
2020-03-25 12:45:00,40.19,40.27,40.18,40.19,364598.0,34.6162,34.6851,34.6075,34.6162,364598.0
2020-03-25 12:50:00,40.19,40.26,40.13,40.15,350225.0,34.6162,34.6765,34.5645,34.5817,350225.0
2020-03-25 12:55:00,40.14,40.2,40.1,40.17,303589.0,34.5731,34.6248,34.5386,34.5989,303589.0
2020-03-25 13:00:00,40.18,40.3,40.12,40.26,447973.0,34.6075,34.7109,34.5559,34.6765,447973.0
2020-03-25 13:05:00,40.26,40.45,40.24,40.45,335642.0,34.6765,34.8401,34.6592,34.8401,335642.0
2020-03-25 13:10:00,40.45,40.45,40.34,40.38,365111.0,34.8401,34.8401,34.7454,34.7798,365111.0
2020-03-25 13:15:00,40.38,40.53,40.37,40.52,425881.0,34.7798,34.909,34.7712,34.9004,425881.0
2020-03-25 13:20:00,40.52,40.58,40.49,40.57,295068.0,34.9004,34.9521,34.8746,34.9435,295068.0
2020-03-25 13:25:00,40.56,40.57,40.46,40.57,220861.0,34.9348,34.9435,34.8487,34.9435,220861.0
2020-03-25 13:30:00,40.57,40.62,40.49,40.62,615125.0,34.9435,34.9865,34.8746,34.9865,615125.0
2020-03-25 13:35:00,40.61,40.67,40.55,40.66,389272.0,34.9779,35.0296,34.9262,35.021,389272.0
2020-03-25 13:40:00,40.66,40.75,40.64,40.73,309033.0,35.021,35.0985,35.0038,35.0813,309033.0
2020-03-25 13:45:00,40.73,40.83,40.71,40.75,339517.0,35.0813,35.1674,35.064,35.0985,339517.0
2020-03-25 13:50:00,40.76,40.81,40.62,40.63,256130.0,35.1071,35.1502,34.9865,34.9951,256130.0
2020-03-25 13:55:00,40.63,40.68,40.54,40.61,222299.0,34.9951,35.0382,34.9176,34.9779,222299.0
2020-03-25 14:00:00,40.62,40.65,40.44,40.47,433816.0,34.9865,35.0124,34.8315,34.8573,433816.0
2020-03-25 14:05:00,40.47,40.48,40.32,40.4,309757.0,34.8573,34.8659,34.7281,34.797,309757.0
2020-03-25 14:10:00,40.39,40.55,40.37,40.53,302236.0,34.7884,34.9262,34.7712,34.909,302236.0
2020-03-25 14:15:00,40.53,40.58,40.45,40.57,262640.0,34.909,34.9521,34.8401,34.9435,262640.0
2020-03-25 14:20:00,40.57,40.63,40.55,40.58,412013.0,34.9435,34.9951,34.9262,34.9521,412013.0
2020-03-25 14:25:00,40.58,40.65,40.49,40.59,598058.0,34.9521,35.0124,34.8746,34.9607,598058.0
2020-03-25 14:30:00,40.58,40.61,40.41,40.44,417569.0,34.9521,34.9779,34.8056,34.8315,417569.0
2020-03-25 14:35:00,40.44,40.53,40.36,40.5,528023.0,34.8315,34.909,34.7626,34.8832,528023.0
2020-03-25 14:40:00,40.5,40.55,40.43,40.55,362877.0,34.8832,34.9262,34.8229,34.9262,362877.0
2020-03-25 14:45:00,40.54,40.69,40.54,40.66,419578.0,34.9176,35.0468,34.9176,35.021,419578.0
2020-03-25 14:50:00,40.66,40.69,40.55,40.61,465419.0,35.021,35.0468,34.9262,34.9779,465419.0
2020-03-25 14:55:00,40.62,40.82,40.6,40.75,814850.0,34.9865,35.1588,34.9693,35.0985,814850.0
2020-03-25 15:00:00,40.75,40.84,40.69,40.84,598350.0,35.0985,35.176,35.0468,35.176,598350.0
2020-03-25 15:05:00,40.83,40.84,40.72,40.76,644385.0,35.1674,35.176,35.0727,35.1071,644385.0
2020-03-25 15:10:00,40.75,40.75,40.61,40.68,832559.0,35.0985,35.0985,34.9779,35.0382,832559.0
2020-03-25 15:15:00,40.68,40.74,40.67,40.72,612324.0,35.0382,35.0899,35.0296,35.0727,612324.0
2020-03-25 15:20:00,40.71,40.76,40.64,40.71,593724.0,35.064,35.1071,35.0038,35.064,593724.0
2020-03-25 15:25:00,40.7,40.74,40.57,40.63,782343.0,35.0554,35.0899,34.9435,34.9951,782343.0
2020-03-25 15:30:00,40.63,40.81,40.63,40.74,796835.0,34.9951,35.1502,34.9951,35.0899,796835.0
2020-03-25 15:35:00,40.73,40.8,40.69,40.72,883853.0,35.0813,35.1416,35.0468,35.0727,883853.0
2020-03-25 15:40:00,40.72,40.77,40.59,40.62,1197641.0,35.0727,35.1157,34.9607,34.9865,1197641.0
2020-03-25 15:45:00,40.62,40.63,40.4,40.44,1455709.0,34.9865,34.9951,34.797,34.8315,1455709.0
2020-03-25 15:50:00,40.44,40.45,40.2,40.37,1963542.0,34.8315,34.8401,34.6248,34.7712,1963542.0
2020-03-25 15:55:00,40.38,40.48,40.2,40.24,1726763.0,34.7798,34.8659,34.6248,34.6592,1726763.0
2020-03-26 09:30:00,40.71,40.94,40.62,40.77,566397.0,35.064,35.2621,34.9865,35.1157,566397.0
2020-03-26 09:35:00,40.77,40.93,40.72,40.84,291122.0,35.1157,35.2535,35.0727,35.176,291122.0
2020-03-26 09:40:00,40.84,40.9,40.76,40.79,239040.0,35.176,35.2277,35.1071,35.1329,239040.0
2020-03-26 09:45:00,40.79,40.83,40.67,40.75,352205.0,35.1329,35.1674,35.0296,35.0985,352205.0
2020-03-26 09:50:00,40.74,40.9,40.61,40.88,283044.0,35.0899,35.2277,34.9779,35.2105,283044.0
2020-03-26 09:55:00,40.89,41.1,40.89,41.04,202224.0,35.2191,35.4,35.2191,35.3483,202224.0
2020-03-26 10:00:00,41.05,41.09,40.95,41.02,337571.0,35.3569,35.3913,35.2708,35.331,337571.0
2020-03-26 10:05:00,41.03,41.24,41.03,41.21,344874.0,35.3397,35.5205,35.3397,35.4947,344874.0
2020-03-26 10:10:00,41.21,41.23,41.1,41.11,290531.0,35.4947,35.5119,35.4,35.4086,290531.0
2020-03-26 10:15:00,41.1,41.31,41.09,41.29,285334.0,35.4,35.5808,35.3913,35.5636,285334.0
2020-03-26 10:20:00,41.3,41.37,41.19,41.22,362598.0,35.5722,35.6325,35.4775,35.5033,362598.0
2020-03-26 10:25:00,41.23,41.27,41.14,41.15,280411.0,35.5119,35.5464,35.4344,35.443,280411.0
2020-03-26 10:30:00,41.15,41.37,41.15,41.36,235964.0,35.443,35.6325,35.443,35.6239,235964.0
2020-03-26 10:35:00,41.35,41.36,41.2,41.23,248788.0,35.6153,35.6239,35.4861,35.5119,248788.0
2020-03-26 10:40:00,41.23,41.26,41.12,41.25,285629.0,35.5119,35.5378,35.4172,35.5292,285629.0
2020-03-26 10:45:00,41.25,41.31,41.05,41.1,191885.0,35.5292,35.5808,35.3569,35.4,191885.0
2020-03-26 10:50:00,41.09,41.17,41.04,41.1,489662.0,35.3913,35.4602,35.3483,35.4,489662.0
2020-03-26 10:55:00,41.09,41.24,41.05,41.21,265132.0,35.3913,35.5205,35.3569,35.4947,265132.0
2020-03-26 11:00:00,41.22,41.3,41.1,41.29,218074.0,35.5033,35.5722,35.4,35.5636,218074.0
2020-03-26 11:05:00,41.28,41.34,41.19,41.23,300862.0,35.555,35.6067,35.4775,35.5119,300862.0
2020-03-26 11:10:00,41.23,41.32,41.23,41.27,342436.0,35.5119,35.5894,35.5119,35.5464,342436.0
2020-03-26 11:15:00,41.26,41.41,41.26,41.4,257866.0,35.5378,35.667,35.5378,35.6583,257866.0
2020-03-26 11:20:00,41.42,41.44,41.36,41.41,180969.0,35.6756,35.6928,35.6239,35.667,180969.0
2020-03-26 11:25:00,41.41,41.48,41.39,41.46,223940.0,35.667,35.7273,35.6497,35.71,223940.0
2020-03-26 11:30:00,41.46,41.59,41.43,41.58,455252.0,35.71,35.822,35.6842,35.8134,455252.0
2020-03-26 11:35:00,41.57,41.61,41.49,41.56,363966.0,35.8048,35.8392,35.7359,35.7962,363966.0
2020-03-26 11:40:00,41.56,41.6,41.51,41.54,335348.0,35.7962,35.8306,35.7531,35.7789,335348.0
2020-03-26 11:45:00,41.54,41.54,41.41,41.46,279948.0,35.7789,35.7789,35.667,35.71,279948.0
2020-03-26 11:50:00,41.48,41.55,41.43,41.53,206193.0,35.7273,35.7875,35.6842,35.7703,206193.0
2020-03-26 11:55:00,41.53,41.53,41.4,41.46,324303.0,35.7703,35.7703,35.6583,35.71,324303.0
2020-03-26 12:00:00,41.46,41.51,41.44,41.5,291183.0,35.71,35.7531,35.6928,35.7445,291183.0
2020-03-26 12:05:00,41.5,41.51,41.4,41.46,362931.0,35.7445,35.7531,35.6583,35.71,362931.0
2020-03-26 12:10:00,41.46,41.48,41.37,41.38,174899.0,35.71,35.7273,35.6325,35.6411,174899.0
2020-03-26 12:15:00,41.36,41.38,41.3,41.32,318250.0,35.6239,35.6411,35.5722,35.5894,318250.0
2020-03-26 12:20:00,41.32,41.42,41.32,41.4,328915.0,35.5894,35.6756,35.5894,35.6583,328915.0
2020-03-26 12:25:00,41.4,41.52,41.39,41.49,210435.0,35.6583,35.7617,35.6497,35.7359,210435.0
2020-03-26 12:30:00,41.49,41.57,41.48,41.55,222757.0,35.7359,35.8048,35.7273,35.7875,222757.0
2020-03-26 12:35:00,41.54,41.56,41.42,41.47,332889.0,35.7789,35.7962,35.6756,35.7186,332889.0
2020-03-26 12:40:00,41.47,41.48,41.37,41.43,184431.0,35.7186,35.7273,35.6325,35.6842,184431.0
2020-03-26 12:45:00,41.42,41.47,41.37,41.46,254574.0,35.6756,35.7186,35.6325,35.71,254574.0
2020-03-26 12:50:00,41.47,41.56,41.47,41.48,198354.0,35.7186,35.7962,35.7186,35.7273,198354.0
2020-03-26 12:55:00,41.48,41.58,41.45,41.56,273348.0,35.7273,35.8134,35.7014,35.7962,273348.0
2020-03-26 13:00:00,41.55,41.59,41.51,41.57,260059.0,35.7875,35.822,35.7531,35.8048,260059.0
2020-03-26 13:05:00,41.58,41.61,41.32,41.33,401255.0,35.8134,35.8392,35.5894,35.5981,401255.0
2020-03-26 13:10:00,41.33,41.38,41.28,41.33,355878.0,35.5981,35.6411,35.555,35.5981,355878.0
2020-03-26 13:15:00,41.32,41.43,41.28,41.36,313590.0,35.5894,35.6842,35.555,35.6239,313590.0
2020-03-26 13:20:00,41.37,41.37,41.22,41.32,291211.0,35.6325,35.6325,35.5033,35.5894,291211.0
2020-03-26 13:25:00,41.32,41.37,41.29,41.34,347428.0,35.5894,35.6325,35.5636,35.6067,347428.0
2020-03-26 13:30:00,41.33,41.35,41.15,41.21,224366.0,35.5981,35.6153,35.443,35.4947,224366.0
2020-03-26 13:35:00,41.22,41.3,41.2,41.3,497582.0,35.5033,35.5722,35.4861,35.5722,497582.0
2020-03-26 13:40:00,41.3,41.4,41.25,41.39,302298.0,35.5722,35.6583,35.5292,35.6497,302298.0
2020-03-26 13:45:00,41.4,41.44,41.32,41.43,222194.0,35.6583,35.6928,35.5894,35.6842,222194.0
2020-03-26 13:50:00,41.43,41.47,41.37,41.4,246587.0,35.6842,35.7186,35.6325,35.6583,246587.0
2020-03-26 13:55:00,41.41,41.42,41.35,41.39,296669.0,35.667,35.6756,35.6153,35.6497,296669.0
2020-03-26 14:00:00,41.39,41.5,41.38,41.48,320452.0,35.6497,35.7445,35.6411,35.7273,320452.0
2020-03-26 14:05:00,41.48,41.48,41.29,41.34,249892.0,35.7273,35.7273,35.5636,35.6067,249892.0
2020-03-26 14:10:00,41.34,41.41,41.26,41.34,257192.0,35.6067,35.667,35.5378,35.6067,257192.0
2020-03-26 14:15:00,41.33,41.41,41.3,41.38,197762.0,35.5981,35.667,35.5722,35.6411,197762.0
2020-03-26 14:20:00,41.38,41.48,41.34,41.39,312143.0,35.6411,35.7273,35.6067,35.6497,312143.0
2020-03-26 14:25:00,41.39,41.5,41.37,41.44,294575.0,35.6497,35.7445,35.6325,35.6928,294575.0
2020-03-26 14:30:00,41.47,41.6,41.46,41.57,277196.0,35.7186,35.8306,35.71,35.8048,277196.0
2020-03-26 14:35:00,41.58,41.67,41.54,41.64,410098.0,35.8134,35.8909,35.7789,35.8651,410098.0
2020-03-26 14:40:00,41.64,41.65,41.54,41.54,343380.0,35.8651,35.8737,35.7789,35.7789,343380.0
2020-03-26 14:45:00,41.54,41.63,41.52,41.57,349110.0,35.7789,35.8564,35.7617,35.8048,349110.0
2020-03-26 14:50:00,41.57,41.67,41.57,41.65,228503.0,35.8048,35.8909,35.8048,35.8737,228503.0
2020-03-26 14:55:00,41.65,41.71,41.55,41.67,354637.0,35.8737,35.9254,35.7875,35.8909,354637.0
2020-03-26 15:00:00,41.66,41.69,41.62,41.66,374389.0,35.8823,35.9081,35.8478,35.8823,374389.0
2020-03-26 15:05:00,41.66,41.67,41.56,41.59,445313.0,35.8823,35.8909,35.7962,35.822,445313.0
2020-03-26 15:10:00,41.59,41.62,41.52,41.55,258253.0,35.822,35.8478,35.7617,35.7875,258253.0
2020-03-26 15:15:00,41.54,41.62,41.51,41.61,415250.0,35.7789,35.8478,35.7531,35.8392,415250.0
2020-03-26 15:20:00,41.59,41.65,41.55,41.56,412651.0,35.822,35.8737,35.7875,35.7962,412651.0
2020-03-26 15:25:00,41.55,41.67,41.54,41.66,362181.0,35.7875,35.8909,35.7789,35.8823,362181.0
2020-03-26 15:30:00,41.66,41.76,41.65,41.73,1037216.0,35.8823,35.9684,35.8737,35.9426,1037216.0
2020-03-26 15:35:00,41.73,41.77,41.49,41.59,660173.0,35.9426,35.977,35.7359,35.822,660173.0
2020-03-26 15:40:00,41.59,41.67,41.58,41.62,394640.0,35.822,35.8909,35.8134,35.8478,394640.0
2020-03-26 15:45:00,41.62,41.63,41.5,41.59,641856.0,35.8478,35.8564,35.7445,35.822,641856.0
2020-03-26 15:50:00,41.6,41.94,41.59,41.93,951225.0,35.8306,36.1235,35.822,36.1148,951225.0
2020-03-26 15:55:00,41.93,42.01,41.86,41.96,1801478.0,36.1148,36.1837,36.0546,36.1407,1801478.0
2020-03-27 09:30:00,39.67,39.72,39.56,39.6,797148.0,34.1683,34.2113,34.0735,34.108,797148.0
2020-03-27 09:35:00,39.58,39.79,39.56,39.61,661836.0,34.0908,34.2716,34.0735,34.1166,661836.0
2020-03-27 09:40:00,39.61,39.63,39.4,39.47,395631.0,34.1166,34.1338,33.9357,33.996,395631.0
2020-03-27 09:45:00,39.47,39.56,39.43,39.54,437364.0,33.996,34.0735,33.9616,34.0563,437364.0
2020-03-27 09:50:00,39.57,39.7,39.55,39.55,266199.0,34.0821,34.1941,34.0649,34.0649,266199.0
2020-03-27 09:55:00,39.56,39.69,39.56,39.63,322087.0,34.0735,34.1855,34.0735,34.1338,322087.0
2020-03-27 10:00:00,39.63,39.63,39.51,39.59,263781.0,34.1338,34.1338,34.0305,34.0994,263781.0
2020-03-27 10:05:00,39.59,39.73,39.59,39.7,264126.0,34.0994,34.22,34.0994,34.1941,264126.0
2020-03-27 10:10:00,39.7,39.77,39.63,39.65,382702.0,34.1941,34.2544,34.1338,34.1511,382702.0
2020-03-27 10:15:00,39.64,39.68,39.52,39.58,358839.0,34.1424,34.1769,34.0391,34.0908,358839.0
2020-03-27 10:20:00,39.58,39.66,39.52,39.54,467957.0,34.0908,34.1597,34.0391,34.0563,467957.0
2020-03-27 10:25:00,39.55,39.61,39.47,39.55,261539.0,34.0649,34.1166,33.996,34.0649,261539.0
2020-03-27 10:30:00,39.54,39.56,39.42,39.44,232971.0,34.0563,34.0735,33.9529,33.9702,232971.0
2020-03-27 10:35:00,39.44,39.49,39.37,39.44,459510.0,33.9702,34.0132,33.9099,33.9702,459510.0
2020-03-27 10:40:00,39.45,39.52,39.39,39.44,199444.0,33.9788,34.0391,33.9271,33.9702,199444.0
2020-03-27 10:45:00,39.44,39.51,39.4,39.47,240400.0,33.9702,34.0305,33.9357,33.996,240400.0
2020-03-27 10:50:00,39.47,39.56,39.41,39.54,221846.0,33.996,34.0735,33.9443,34.0563,221846.0
2020-03-27 10:55:00,39.55,39.58,39.48,39.55,178910.0,34.0649,34.0908,34.0046,34.0649,178910.0
2020-03-27 11:00:00,39.55,39.63,39.55,39.59,188706.0,34.0649,34.1338,34.0649,34.0994,188706.0
2020-03-27 11:05:00,39.59,39.71,39.55,39.69,246083.0,34.0994,34.2027,34.0649,34.1855,246083.0
2020-03-27 11:10:00,39.69,39.72,39.66,39.69,219173.0,34.1855,34.2113,34.1597,34.1855,219173.0
2020-03-27 11:15:00,39.7,39.87,39.7,39.8,272715.0,34.1941,34.3405,34.1941,34.2802,272715.0
2020-03-27 11:20:00,39.81,39.82,39.69,39.73,251329.0,34.2889,34.2975,34.1855,34.22,251329.0
2020-03-27 11:25:00,39.73,39.81,39.64,39.68,324795.0,34.22,34.2889,34.1424,34.1769,324795.0
2020-03-27 11:30:00,39.68,39.72,39.61,39.7,197747.0,34.1769,34.2113,34.1166,34.1941,197747.0
2020-03-27 11:35:00,39.69,39.76,39.62,39.63,388977.0,34.1855,34.2458,34.1252,34.1338,388977.0
2020-03-27 11:40:00,39.63,39.67,39.53,39.56,254670.0,34.1338,34.1683,34.0477,34.0735,254670.0
2020-03-27 11:45:00,39.58,39.58,39.49,39.54,153865.0,34.0908,34.0908,34.0132,34.0563,153865.0
2020-03-27 11:50:00,39.55,39.61,39.53,39.61,196329.0,34.0649,34.1166,34.0477,34.1166,196329.0
2020-03-27 11:55:00,39.61,39.63,39.48,39.52,206635.0,34.1166,34.1338,34.0046,34.0391,206635.0
2020-03-27 12:00:00,39.52,39.56,39.47,39.51,240851.0,34.0391,34.0735,33.996,34.0305,240851.0
2020-03-27 12:05:00,39.51,39.55,39.45,39.5,251954.0,34.0305,34.0649,33.9788,34.0219,251954.0
2020-03-27 12:10:00,39.5,39.59,39.49,39.52,242038.0,34.0219,34.0994,34.0132,34.0391,242038.0
2020-03-27 12:15:00,39.52,39.66,39.47,39.64,248587.0,34.0391,34.1597,33.996,34.1424,248587.0
2020-03-27 12:20:00,39.63,39.63,39.53,39.57,224555.0,34.1338,34.1338,34.0477,34.0821,224555.0
2020-03-27 12:25:00,39.56,39.62,39.53,39.55,352250.0,34.0735,34.1252,34.0477,34.0649,352250.0
2020-03-27 12:30:00,39.55,39.7,39.51,39.68,431145.0,34.0649,34.1941,34.0305,34.1769,431145.0
2020-03-27 12:35:00,39.68,39.75,39.66,39.71,369629.0,34.1769,34.2372,34.1597,34.2027,369629.0
2020-03-27 12:40:00,39.7,39.77,39.69,39.76,149549.0,34.1941,34.2544,34.1855,34.2458,149549.0
2020-03-27 12:45:00,39.75,39.76,39.65,39.65,211102.0,34.2372,34.2458,34.1511,34.1511,211102.0
2020-03-27 12:50:00,39.65,39.73,39.63,39.7,244728.0,34.1511,34.22,34.1338,34.1941,244728.0
2020-03-27 12:55:00,39.72,39.73,39.64,39.71,193732.0,34.2113,34.22,34.1424,34.2027,193732.0
2020-03-27 13:00:00,39.72,39.78,39.69,39.73,183890.0,34.2113,34.263,34.1855,34.22,183890.0
2020-03-27 13:05:00,39.73,39.74,39.62,39.62,181660.0,34.22,34.2286,34.1252,34.1252,181660.0
2020-03-27 13:10:00,39.62,39.64,39.57,39.61,278496.0,34.1252,34.1424,34.0821,34.1166,278496.0
2020-03-27 13:15:00,39.61,39.66,39.56,39.64,249636.0,34.1166,34.1597,34.0735,34.1424,249636.0
2020-03-27 13:20:00,39.65,39.68,39.61,39.66,152836.0,34.1511,34.1769,34.1166,34.1597,152836.0
2020-03-27 13:25:00,39.67,39.7,39.56,39.59,325457.0,34.1683,34.1941,34.0735,34.0994,325457.0
2020-03-27 13:30:00,39.59,39.75,39.56,39.74,330637.0,34.0994,34.2372,34.0735,34.2286,330637.0
2020-03-27 13:35:00,39.73,39.84,39.67,39.83,458725.0,34.22,34.3147,34.1683,34.3061,458725.0
2020-03-27 13:40:00,39.83,39.9,39.8,39.81,213192.0,34.3061,34.3664,34.2802,34.2889,213192.0
2020-03-27 13:45:00,39.82,39.86,39.75,39.82,258686.0,34.2975,34.3319,34.2372,34.2975,258686.0
2020-03-27 13:50:00,39.83,39.88,39.79,39.82,521130.0,34.3061,34.3492,34.2716,34.2975,521130.0
2020-03-27 13:55:00,39.82,39.88,39.78,39.82,343609.0,34.2975,34.3492,34.263,34.2975,343609.0
2020-03-27 14:00:00,39.82,39.87,39.75,39.79,243777.0,34.2975,34.3405,34.2372,34.2716,243777.0
2020-03-27 14:05:00,39.81,39.83,39.76,39.77,373126.0,34.2889,34.3061,34.2458,34.2544,373126.0
2020-03-27 14:10:00,39.78,39.85,39.78,39.84,460437.0,34.263,34.3233,34.263,34.3147,460437.0
2020-03-27 14:15:00,39.84,39.9,39.8,39.86,359692.0,34.3147,34.3664,34.2802,34.3319,359692.0
2020-03-27 14:20:00,39.86,39.89,39.81,39.83,376343.0,34.3319,34.3578,34.2889,34.3061,376343.0
2020-03-27 14:25:00,39.83,39.93,39.82,39.89,261468.0,34.3061,34.3922,34.2975,34.3578,261468.0
2020-03-27 14:30:00,39.88,39.97,39.85,39.94,231544.0,34.3492,34.4267,34.3233,34.4008,231544.0
2020-03-27 14:35:00,39.95,39.96,39.87,39.9,198573.0,34.4094,34.4181,34.3405,34.3664,198573.0
2020-03-27 14:40:00,39.89,39.93,39.81,39.84,230145.0,34.3578,34.3922,34.2889,34.3147,230145.0
2020-03-27 14:45:00,39.83,39.87,39.8,39.84,174796.0,34.3061,34.3405,34.2802,34.3147,174796.0
2020-03-27 14:50:00,39.83,39.92,39.77,39.9,312152.0,34.3061,34.3836,34.2544,34.3664,312152.0
2020-03-27 14:55:00,39.89,39.99,39.86,39.98,310410.0,34.3578,34.4439,34.3319,34.4353,310410.0
2020-03-27 15:00:00,39.97,40.06,39.92,40.06,402242.0,34.4267,34.5042,34.3836,34.5042,402242.0
2020-03-27 15:05:00,40.06,40.11,40.02,40.09,222728.0,34.5042,34.5473,34.4697,34.53,222728.0
2020-03-27 15:10:00,40.09,40.15,40.03,40.04,303901.0,34.53,34.5817,34.4783,34.487,303901.0
2020-03-27 15:15:00,40.03,40.13,40.03,40.13,500872.0,34.4783,34.5645,34.4783,34.5645,500872.0
2020-03-27 15:20:00,40.11,40.21,40.05,40.21,377181.0,34.5473,34.6334,34.4956,34.6334,377181.0
2020-03-27 15:25:00,40.22,40.27,40.17,40.18,496188.0,34.642,34.6851,34.5989,34.6075,496188.0
2020-03-27 15:30:00,40.18,40.2,40.03,40.09,544743.0,34.6075,34.6248,34.4783,34.53,544743.0
2020-03-27 15:35:00,40.1,40.1,39.94,39.95,498260.0,34.5386,34.5386,34.4008,34.4094,498260.0
2020-03-27 15:40:00,39.95,39.96,39.81,39.85,424755.0,34.4094,34.4181,34.2889,34.3233,424755.0
2020-03-27 15:45:00,39.86,39.92,39.71,39.72,366051.0,34.3319,34.3836,34.2027,34.2113,366051.0
2020-03-27 15:50:00,39.71,39.73,39.58,39.59,558115.0,34.2027,34.22,34.0908,34.0994,558115.0
2020-03-27 15:55:00,39.59,39.67,39.54,39.61,870503.0,34.0994,34.1683,34.0563,34.1166,870503.0
2020-03-30 09:30:00,39.74,39.91,39.73,39.79,633275.0,34.2286,34.375,34.22,34.2716,633275.0
2020-03-30 09:35:00,39.8,39.81,39.61,39.63,338559.0,34.2802,34.2889,34.1166,34.1338,338559.0
2020-03-30 09:40:00,39.64,39.68,39.51,39.58,244827.0,34.1424,34.1769,34.0305,34.0908,244827.0
2020-03-30 09:45:00,39.58,39.61,39.5,39.57,221742.0,34.0908,34.1166,34.0219,34.0821,221742.0
2020-03-30 09:50:00,39.58,39.68,39.56,39.57,390801.0,34.0908,34.1769,34.0735,34.0821,390801.0
2020-03-30 09:55:00,39.57,39.58,39.5,39.53,331737.0,34.0821,34.0908,34.0219,34.0477,331737.0
2020-03-30 10:00:00,39.54,39.6,39.44,39.6,384022.0,34.0563,34.108,33.9702,34.108,384022.0
2020-03-30 10:05:00,39.59,39.62,39.52,39.54,196375.0,34.0994,34.1252,34.0391,34.0563,196375.0
2020-03-30 10:10:00,39.55,39.6,39.47,39.59,381487.0,34.0649,34.108,33.996,34.0994,381487.0
2020-03-30 10:15:00,39.58,39.69,39.57,39.69,276923.0,34.0908,34.1855,34.0821,34.1855,276923.0
2020-03-30 10:20:00,39.69,39.71,39.64,39.66,142237.0,34.1855,34.2027,34.1424,34.1597,142237.0
2020-03-30 10:25:00,39.66,39.71,39.63,39.64,406605.0,34.1597,34.2027,34.1338,34.1424,406605.0
2020-03-30 10:30:00,39.65,39.74,39.63,39.73,158795.0,34.1511,34.2286,34.1338,34.22,158795.0
2020-03-30 10:35:00,39.74,39.81,39.74,39.78,351514.0,34.2286,34.2889,34.2286,34.263,351514.0
2020-03-30 10:40:00,39.79,39.85,39.76,39.78,167523.0,34.2716,34.3233,34.2458,34.263,167523.0
2020-03-30 10:45:00,39.79,39.89,39.78,39.88,402603.0,34.2716,34.3578,34.263,34.3492,402603.0
2020-03-30 10:50:00,39.89,39.89,39.78,39.82,154087.0,34.3578,34.3578,34.263,34.2975,154087.0
2020-03-30 10:55:00,39.82,39.84,39.73,39.8,175131.0,34.2975,34.3147,34.22,34.2802,175131.0
2020-03-30 11:00:00,39.8,39.89,39.76,39.89,212745.0,34.2802,34.3578,34.2458,34.3578,212745.0
2020-03-30 11:05:00,39.89,39.96,39.85,39.91,229168.0,34.3578,34.4181,34.3233,34.375,229168.0
2020-03-30 11:10:00,39.92,39.99,39.91,39.95,198742.0,34.3836,34.4439,34.375,34.4094,198742.0
2020-03-30 11:15:00,39.95,39.98,39.89,39.98,392502.0,34.4094,34.4353,34.3578,34.4353,392502.0
2020-03-30 11:20:00,39.98,40.02,39.93,39.96,324434.0,34.4353,34.4697,34.3922,34.4181,324434.0
2020-03-30 11:25:00,39.96,40.03,39.91,40.03,289042.0,34.4181,34.4783,34.375,34.4783,289042.0
2020-03-30 11:30:00,40.04,40.08,40.01,40.08,229097.0,34.487,34.5214,34.4611,34.5214,229097.0
2020-03-30 11:35:00,40.07,40.07,39.93,39.95,407358.0,34.5128,34.5128,34.3922,34.4094,407358.0
2020-03-30 11:40:00,39.95,40.0,39.93,39.98,258939.0,34.4094,34.4525,34.3922,34.4353,258939.0
2020-03-30 11:45:00,39.97,39.97,39.89,39.92,327064.0,34.4267,34.4267,34.3578,34.3836,327064.0
2020-03-30 11:50:00,39.92,39.96,39.9,39.95,183782.0,34.3836,34.4181,34.3664,34.4094,183782.0
2020-03-30 11:55:00,39.94,39.98,39.92,39.94,427460.0,34.4008,34.4353,34.3836,34.4008,427460.0
2020-03-30 12:00:00,39.94,39.94,39.85,39.87,135234.0,34.4008,34.4008,34.3233,34.3405,135234.0
2020-03-30 12:05:00,39.86,39.9,39.82,39.85,131850.0,34.3319,34.3664,34.2975,34.3233,131850.0
2020-03-30 12:10:00,39.85,39.93,39.84,39.92,414470.0,34.3233,34.3922,34.3147,34.3836,414470.0
2020-03-30 12:15:00,39.92,40.01,39.91,39.99,398251.0,34.3836,34.4611,34.375,34.4439,398251.0
2020-03-30 12:20:00,39.99,39.99,39.93,39.97,296189.0,34.4439,34.4439,34.3922,34.4267,296189.0
2020-03-30 12:25:00,39.97,40.08,39.96,40.07,428930.0,34.4267,34.5214,34.4181,34.5128,428930.0
2020-03-30 12:30:00,40.03,40.07,39.99,40.0,388061.0,34.4783,34.5128,34.4439,34.4525,388061.0
2020-03-30 12:35:00,39.99,40.09,39.98,40.09,277753.0,34.4439,34.53,34.4353,34.53,277753.0
2020-03-30 12:40:00,40.09,40.11,40.06,40.08,176376.0,34.53,34.5473,34.5042,34.5214,176376.0
2020-03-30 12:45:00,40.08,40.09,40.01,40.05,244766.0,34.5214,34.53,34.4611,34.4956,244766.0
2020-03-30 12:50:00,40.05,40.16,40.05,40.15,287220.0,34.4956,34.5903,34.4956,34.5817,287220.0
2020-03-30 12:55:00,40.15,40.15,40.1,40.14,315950.0,34.5817,34.5817,34.5386,34.5731,315950.0
2020-03-30 13:00:00,40.14,40.14,40.07,40.09,258347.0,34.5731,34.5731,34.5128,34.53,258347.0
2020-03-30 13:05:00,40.09,40.1,40.04,40.05,284363.0,34.53,34.5386,34.487,34.4956,284363.0
2020-03-30 13:10:00,40.05,40.11,40.03,40.06,514352.0,34.4956,34.5473,34.4783,34.5042,514352.0
2020-03-30 13:15:00,40.07,40.12,40.06,40.09,277382.0,34.5128,34.5559,34.5042,34.53,277382.0
2020-03-30 13:20:00,40.09,40.1,40.04,40.07,263583.0,34.53,34.5386,34.487,34.5128,263583.0
2020-03-30 13:25:00,40.08,40.11,40.05,40.07,281321.0,34.5214,34.5473,34.4956,34.5128,281321.0
2020-03-30 13:30:00,40.08,40.1,40.04,40.07,154687.0,34.5214,34.5386,34.487,34.5128,154687.0
2020-03-30 13:35:00,40.08,40.09,40.03,40.06,212004.0,34.5214,34.53,34.4783,34.5042,212004.0
2020-03-30 13:40:00,40.06,40.08,39.95,39.96,309642.0,34.5042,34.5214,34.4094,34.4181,309642.0
2020-03-30 13:45:00,39.96,40.0,39.93,40.0,208298.0,34.4181,34.4525,34.3922,34.4525,208298.0
2020-03-30 13:50:00,40.0,40.02,39.97,39.99,338251.0,34.4525,34.4697,34.4267,34.4439,338251.0
2020-03-30 13:55:00,39.99,40.0,39.88,39.93,242029.0,34.4439,34.4525,34.3492,34.3922,242029.0
2020-03-30 14:00:00,39.92,39.93,39.89,39.9,222564.0,34.3836,34.3922,34.3578,34.3664,222564.0
2020-03-30 14:05:00,39.9,39.92,39.87,39.88,252266.0,34.3664,34.3836,34.3405,34.3492,252266.0
2020-03-30 14:10:00,39.87,39.87,39.81,39.84,199166.0,34.3405,34.3405,34.2889,34.3147,199166.0
2020-03-30 14:15:00,39.84,39.87,39.8,39.85,282382.0,34.3147,34.3405,34.2802,34.3233,282382.0
2020-03-30 14:20:00,39.86,39.89,39.79,39.88,170815.0,34.3319,34.3578,34.2716,34.3492,170815.0
2020-03-30 14:25:00,39.87,39.95,39.86,39.95,403494.0,34.3405,34.4094,34.3319,34.4094,403494.0
2020-03-30 14:30:00,39.95,39.98,39.92,39.95,187386.0,34.4094,34.4353,34.3836,34.4094,187386.0
2020-03-30 14:35:00,39.96,39.99,39.95,39.98,72986.0,34.4181,34.4439,34.4094,34.4353,72986.0
2020-03-30 14:40:00,39.99,40.04,39.97,40.04,279981.0,34.4439,34.487,34.4267,34.487,279981.0
2020-03-30 14:45:00,40.04,40.06,39.96,39.99,265305.0,34.487,34.5042,34.4181,34.4439,265305.0
2020-03-30 14:50:00,40.0,40.06,39.96,40.02,193610.0,34.4525,34.5042,34.4181,34.4697,193610.0
2020-03-30 14:55:00,40.02,40.04,39.96,39.98,327542.0,34.4697,34.487,34.4181,34.4353,327542.0
2020-03-30 15:00:00,39.99,40.05,39.95,40.04,243485.0,34.4439,34.4956,34.4094,34.487,243485.0
2020-03-30 15:05:00,40.04,40.07,40.01,40.06,240770.0,34.487,34.5128,34.4611,34.5042,240770.0
2020-03-30 15:10:00,40.05,40.14,40.05,40.13,455315.0,34.4956,34.5731,34.4956,34.5645,455315.0
2020-03-30 15:15:00,40.13,40.13,40.05,40.11,331206.0,34.5645,34.5645,34.4956,34.5473,331206.0
2020-03-30 15:20:00,40.11,40.16,40.05,40.05,389623.0,34.5473,34.5903,34.4956,34.4956,389623.0
2020-03-30 15:25:00,40.05,40.06,39.92,39.99,361124.0,34.4956,34.5042,34.3836,34.4439,361124.0
2020-03-30 15:30:00,40.0,40.06,39.98,40.02,576650.0,34.4525,34.5042,34.4353,34.4697,576650.0
2020-03-30 15:35:00,40.02,40.17,39.99,40.16,623597.0,34.4697,34.5989,34.4439,34.5903,623597.0
2020-03-30 15:40:00,40.16,40.18,40.09,40.13,426486.0,34.5903,34.6075,34.53,34.5645,426486.0
2020-03-30 15:45:00,40.13,40.17,40.11,40.12,391165.0,34.5645,34.5989,34.5473,34.5559,391165.0
2020-03-30 15:50:00,40.13,40.23,40.09,40.22,679938.0,34.5645,34.6506,34.53,34.642,679938.0
2020-03-30 15:55:00,40.22,40.26,40.13,40.26,1108437.0,34.642,34.6765,34.5645,34.6765,1108437.0
2020-03-31 09:30:00,40.33,40.51,40.33,40.46,443697.0,34.7367,34.8918,34.7367,34.8487,443697.0
2020-03-31 09:35:00,40.47,40.55,40.45,40.47,429493.0,34.8573,34.9262,34.8401,34.8573,429493.0
2020-03-31 09:40:00,40.48,40.55,40.47,40.47,230847.0,34.8659,34.9262,34.8573,34.8573,230847.0
2020-03-31 09:45:00,40.46,40.48,40.36,40.36,1165392.0,34.8487,34.8659,34.7626,34.7626,1165392.0
2020-03-31 09:50:00,40.37,40.42,40.31,40.34,130353.0,34.7712,34.8143,34.7195,34.7454,130353.0
2020-03-31 09:55:00,40.34,40.45,40.32,40.41,454818.0,34.7454,34.8401,34.7281,34.8056,454818.0
2020-03-31 10:00:00,40.41,40.55,40.41,40.53,294165.0,34.8056,34.9262,34.8056,34.909,294165.0
2020-03-31 10:05:00,40.53,40.6,40.53,40.57,229710.0,34.909,34.9693,34.909,34.9435,229710.0
2020-03-31 10:10:00,40.58,40.74,40.58,40.73,150551.0,34.9521,35.0899,34.9521,35.0813,150551.0
2020-03-31 10:15:00,40.73,40.78,40.67,40.78,544326.0,35.0813,35.1243,35.0296,35.1243,544326.0
2020-03-31 10:20:00,40.78,40.8,40.73,40.76,104344.0,35.1243,35.1416,35.0813,35.1071,104344.0
2020-03-31 10:25:00,40.76,40.76,40.69,40.73,121105.0,35.1071,35.1071,35.0468,35.0813,121105.0
2020-03-31 10:30:00,40.75,40.84,40.75,40.8,86884.0,35.0985,35.176,35.0985,35.1416,86884.0
2020-03-31 10:35:00,40.8,40.86,40.78,40.84,142777.0,35.1416,35.1932,35.1243,35.176,142777.0
2020-03-31 10:40:00,40.85,40.89,40.82,40.82,171569.0,35.1846,35.2191,35.1588,35.1588,171569.0
2020-03-31 10:45:00,40.81,40.87,40.77,40.84,207676.0,35.1502,35.2019,35.1157,35.176,207676.0
2020-03-31 10:50:00,40.82,40.9,40.78,40.83,119434.0,35.1588,35.2277,35.1243,35.1674,119434.0
2020-03-31 10:55:00,40.83,40.89,40.75,40.75,133544.0,35.1674,35.2191,35.0985,35.0985,133544.0
2020-03-31 11:00:00,40.75,40.75,40.67,40.69,402198.0,35.0985,35.0985,35.0296,35.0468,402198.0
2020-03-31 11:05:00,40.71,40.86,40.71,40.84,220243.0,35.064,35.1932,35.064,35.176,220243.0
2020-03-31 11:10:00,40.84,40.9,40.83,40.86,292974.0,35.176,35.2277,35.1674,35.1932,292974.0
2020-03-31 11:15:00,40.86,40.9,40.81,40.82,231025.0,35.1932,35.2277,35.1502,35.1588,231025.0
2020-03-31 11:20:00,40.83,40.89,40.77,40.82,272844.0,35.1674,35.2191,35.1157,35.1588,272844.0
2020-03-31 11:25:00,40.82,40.98,40.81,40.97,1040213.0,35.1588,35.2966,35.1502,35.288,1040213.0
2020-03-31 11:30:00,40.97,40.98,40.89,40.95,150399.0,35.288,35.2966,35.2191,35.2708,150399.0
2020-03-31 11:35:00,40.96,40.98,40.91,40.93,148743.0,35.2794,35.2966,35.2363,35.2535,148743.0
2020-03-31 11:40:00,40.94,41.01,40.93,40.97,87030.0,35.2621,35.3224,35.2535,35.288,87030.0
2020-03-31 11:45:00,40.96,40.96,40.83,40.86,136503.0,35.2794,35.2794,35.1674,35.1932,136503.0
2020-03-31 11:50:00,40.86,40.89,40.82,40.82,135715.0,35.1932,35.2191,35.1588,35.1588,135715.0
2020-03-31 11:55:00,40.82,40.83,40.78,40.82,215591.0,35.1588,35.1674,35.1243,35.1588,215591.0
2020-03-31 12:00:00,40.82,40.83,40.75,40.75,176601.0,35.1588,35.1674,35.0985,35.0985,176601.0
2020-03-31 12:05:00,40.75,40.86,40.75,40.86,145442.0,35.0985,35.1932,35.0985,35.1932,145442.0
2020-03-31 12:10:00,40.85,40.85,40.78,40.79,195922.0,35.1846,35.1846,35.1243,35.1329,195922.0
2020-03-31 12:15:00,40.79,40.81,40.72,40.74,340401.0,35.1329,35.1502,35.0727,35.0899,340401.0
2020-03-31 12:20:00,40.75,40.76,40.68,40.69,132401.0,35.0985,35.1071,35.0382,35.0468,132401.0
2020-03-31 12:25:00,40.68,40.68,40.6,40.65,144738.0,35.0382,35.0382,34.9693,35.0124,144738.0
2020-03-31 12:30:00,40.66,40.66,40.56,40.61,127293.0,35.021,35.021,34.9348,34.9779,127293.0
2020-03-31 12:35:00,40.6,40.61,40.5,40.52,951740.0,34.9693,34.9779,34.8832,34.9004,951740.0
2020-03-31 12:40:00,40.52,40.62,40.52,40.58,263156.0,34.9004,34.9865,34.9004,34.9521,263156.0
2020-03-31 12:45:00,40.58,40.64,40.55,40.63,289905.0,34.9521,35.0038,34.9262,34.9951,289905.0
2020-03-31 12:50:00,40.62,40.68,40.59,40.67,364898.0,34.9865,35.0382,34.9607,35.0296,364898.0
2020-03-31 12:55:00,40.66,40.67,40.52,40.54,429625.0,35.021,35.0296,34.9004,34.9176,429625.0
2020-03-31 13:00:00,40.54,40.6,40.51,40.51,294582.0,34.9176,34.9693,34.8918,34.8918,294582.0
2020-03-31 13:05:00,40.5,40.55,40.46,40.54,235163.0,34.8832,34.9262,34.8487,34.9176,235163.0
2020-03-31 13:10:00,40.54,40.56,40.48,40.53,297128.0,34.9176,34.9348,34.8659,34.909,297128.0
2020-03-31 13:15:00,40.52,40.53,40.44,40.46,267096.0,34.9004,34.909,34.8315,34.8487,267096.0
2020-03-31 13:20:00,40.46,40.47,40.37,40.39,527095.0,34.8487,34.8573,34.7712,34.7884,527095.0
2020-03-31 13:25:00,40.39,40.42,40.35,40.39,360616.0,34.7884,34.8143,34.754,34.7884,360616.0
2020-03-31 13:30:00,40.4,40.46,40.34,40.42,282004.0,34.797,34.8487,34.7454,34.8143,282004.0
2020-03-31 13:35:00,40.42,40.47,40.41,40.43,228965.0,34.8143,34.8573,34.8056,34.8229,228965.0
2020-03-31 13:40:00,40.43,40.44,40.37,40.38,384097.0,34.8229,34.8315,34.7712,34.7798,384097.0
2020-03-31 13:45:00,40.38,40.42,40.37,40.41,171182.0,34.7798,34.8143,34.7712,34.8056,171182.0
2020-03-31 13:50:00,40.41,40.42,40.35,40.38,191805.0,34.8056,34.8143,34.754,34.7798,191805.0
2020-03-31 13:55:00,40.38,40.5,40.38,40.5,169016.0,34.7798,34.8832,34.7798,34.8832,169016.0
2020-03-31 14:00:00,40.49,40.51,40.47,40.48,201067.0,34.8746,34.8918,34.8573,34.8659,201067.0
2020-03-31 14:05:00,40.5,40.55,40.45,40.53,148610.0,34.8832,34.9262,34.8401,34.909,148610.0
2020-03-31 14:10:00,40.53,40.53,40.47,40.48,124384.0,34.909,34.909,34.8573,34.8659,124384.0
2020-03-31 14:15:00,40.48,40.49,40.4,40.45,172173.0,34.8659,34.8746,34.797,34.8401,172173.0
2020-03-31 14:20:00,40.45,40.5,40.44,40.47,233869.0,34.8401,34.8832,34.8315,34.8573,233869.0
2020-03-31 14:25:00,40.48,40.54,40.47,40.53,333001.0,34.8659,34.9176,34.8573,34.909,333001.0
2020-03-31 14:30:00,40.53,40.59,40.51,40.57,338593.0,34.909,34.9607,34.8918,34.9435,338593.0
2020-03-31 14:35:00,40.57,40.65,40.56,40.64,181750.0,34.9435,35.0124,34.9348,35.0038,181750.0
2020-03-31 14:40:00,40.63,40.65,40.61,40.63,187036.0,34.9951,35.0124,34.9779,34.9951,187036.0
2020-03-31 14:45:00,40.63,40.63,40.54,40.59,214076.0,34.9951,34.9951,34.9176,34.9607,214076.0
2020-03-31 14:50:00,40.6,40.66,40.59,40.63,330602.0,34.9693,35.021,34.9607,34.9951,330602.0
2020-03-31 14:55:00,40.63,40.66,40.6,40.64,208287.0,34.9951,35.021,34.9693,35.0038,208287.0
2020-03-31 15:00:00,40.63,40.7,40.59,40.61,213800.0,34.9951,35.0554,34.9607,34.9779,213800.0
2020-03-31 15:05:00,40.61,40.62,40.55,40.58,176790.0,34.9779,34.9865,34.9262,34.9521,176790.0
2020-03-31 15:10:00,40.58,40.58,40.4,40.43,357822.0,34.9521,34.9521,34.797,34.8229,357822.0
2020-03-31 15:15:00,40.44,40.47,40.32,40.33,275514.0,34.8315,34.8573,34.7281,34.7367,275514.0
2020-03-31 15:20:00,40.33,40.35,40.24,40.26,240878.0,34.7367,34.754,34.6592,34.6765,240878.0
2020-03-31 15:25:00,40.26,40.35,40.25,40.3,239758.0,34.6765,34.754,34.6678,34.7109,239758.0
2020-03-31 15:30:00,40.3,40.42,40.29,40.42,357451.0,34.7109,34.8143,34.7023,34.8143,357451.0
2020-03-31 15:35:00,40.41,40.47,40.38,40.44,357897.0,34.8056,34.8573,34.7798,34.8315,357897.0
2020-03-31 15:40:00,40.44,40.48,40.4,40.44,421381.0,34.8315,34.8659,34.797,34.8315,421381.0
2020-03-31 15:45:00,40.44,40.47,40.31,40.32,405186.0,34.8315,34.8573,34.7195,34.7281,405186.0
2020-03-31 15:50:00,40.32,40.46,40.31,40.43,1676620.0,34.7281,34.8487,34.7195,34.8229,1676620.0
2020-03-31 15:55:00,40.43,40.53,40.4,40.53,2631327.0,34.8229,34.909,34.797,34.909,2631327.0
2020-04-01 09:30:00,39.32,39.43,39.29,39.32,649101.0,33.8668,33.9616,33.841,33.8668,649101.0
2020-04-01 09:35:00,39.33,39.44,39.24,39.38,360564.0,33.8754,33.9702,33.7979,33.9185,360564.0
2020-04-01 09:40:00,39.37,39.45,39.33,39.37,502948.0,33.9099,33.9788,33.8754,33.9099,502948.0
2020-04-01 09:45:00,39.38,39.4,39.28,39.34,306193.0,33.9185,33.9357,33.8324,33.884,306193.0
2020-04-01 09:50:00,39.33,39.41,39.32,39.37,187689.0,33.8754,33.9443,33.8668,33.9099,187689.0
2020-04-01 09:55:00,39.37,39.37,39.31,39.33,310249.0,33.9099,33.9099,33.8582,33.8754,310249.0
2020-04-01 10:00:00,39.33,39.41,39.26,39.26,229696.0,33.8754,33.9443,33.8151,33.8151,229696.0
2020-04-01 10:05:00,39.25,39.37,39.22,39.36,357973.0,33.8065,33.9099,33.7807,33.9013,357973.0
2020-04-01 10:10:00,39.35,39.39,39.32,39.37,325489.0,33.8927,33.9271,33.8668,33.9099,325489.0
2020-04-01 10:15:00,39.36,39.46,39.36,39.39,639591.0,33.9013,33.9874,33.9013,33.9271,639591.0
2020-04-01 10:20:00,39.39,39.48,39.36,39.37,449297.0,33.9271,34.0046,33.9013,33.9099,449297.0
2020-04-01 10:25:00,39.37,39.39,39.35,39.37,333013.0,33.9099,33.9271,33.8927,33.9099,333013.0
2020-04-01 10:30:00,39.38,39.45,39.33,39.43,216513.0,33.9185,33.9788,33.8754,33.9616,216513.0
2020-04-01 10:35:00,39.43,39.47,39.39,39.4,172354.0,33.9616,33.996,33.9271,33.9357,172354.0
2020-04-01 10:40:00,39.39,39.43,39.36,39.4,206986.0,33.9271,33.9616,33.9013,33.9357,206986.0
2020-04-01 10:45:00,39.4,39.52,39.39,39.48,173374.0,33.9357,34.0391,33.9271,34.0046,173374.0
2020-04-01 10:50:00,39.49,39.53,39.45,39.47,169264.0,34.0132,34.0477,33.9788,33.996,169264.0
2020-04-01 10:55:00,39.48,39.48,39.41,39.45,316474.0,34.0046,34.0046,33.9443,33.9788,316474.0
2020-04-01 11:00:00,39.45,39.52,39.42,39.5,235480.0,33.9788,34.0391,33.9529,34.0219,235480.0
2020-04-01 11:05:00,39.5,39.54,39.48,39.54,249982.0,34.0219,34.0563,34.0046,34.0563,249982.0
2020-04-01 11:10:00,39.53,39.58,39.5,39.52,370496.0,34.0477,34.0908,34.0219,34.0391,370496.0
2020-04-01 11:15:00,39.53,39.55,39.46,39.52,262177.0,34.0477,34.0649,33.9874,34.0391,262177.0
2020-04-01 11:20:00,39.52,39.55,39.39,39.4,194753.0,34.0391,34.0649,33.9271,33.9357,194753.0
2020-04-01 11:25:00,39.39,39.43,39.29,39.3,309463.0,33.9271,33.9616,33.841,33.8496,309463.0
2020-04-01 11:30:00,39.3,39.33,39.27,39.3,207145.0,33.8496,33.8754,33.8238,33.8496,207145.0
2020-04-01 11:35:00,39.3,39.33,39.23,39.24,256768.0,33.8496,33.8754,33.7893,33.7979,256768.0
2020-04-01 11:40:00,39.23,39.24,39.13,39.2,692144.0,33.7893,33.7979,33.7032,33.7635,692144.0
2020-04-01 11:45:00,39.21,39.22,39.12,39.16,188797.0,33.7721,33.7807,33.6946,33.729,188797.0
2020-04-01 11:50:00,39.16,39.19,39.13,39.16,195559.0,33.729,33.7548,33.7032,33.729,195559.0
2020-04-01 11:55:00,39.16,39.21,39.12,39.14,124064.0,33.729,33.7721,33.6946,33.7118,124064.0
2020-04-01 12:00:00,39.13,39.14,39.06,39.07,105254.0,33.7032,33.7118,33.6429,33.6515,105254.0
2020-04-01 12:05:00,39.07,39.1,39.03,39.03,275874.0,33.6515,33.6773,33.617,33.617,275874.0
2020-04-01 12:10:00,39.04,39.1,39.03,39.09,99394.0,33.6256,33.6773,33.617,33.6687,99394.0
2020-04-01 12:15:00,39.09,39.11,38.99,39.0,289488.0,33.6687,33.6859,33.5826,33.5912,289488.0
2020-04-01 12:20:00,39.0,39.04,38.99,39.02,94451.0,33.5912,33.6256,33.5826,33.6084,94451.0
2020-04-01 12:25:00,39.02,39.05,38.99,39.0,192642.0,33.6084,33.6343,33.5826,33.5912,192642.0
2020-04-01 12:30:00,39.0,39.03,38.97,38.98,116605.0,33.5912,33.617,33.5654,33.574,116605.0
2020-04-01 12:35:00,38.98,38.98,38.88,38.9,80569.0,33.574,33.574,33.4878,33.5051,80569.0
2020-04-01 12:40:00,38.92,38.93,38.84,38.87,86821.0,33.5223,33.5309,33.4534,33.4792,86821.0
2020-04-01 12:45:00,38.87,38.89,38.82,38.83,71747.0,33.4792,33.4965,33.4362,33.4448,71747.0
2020-04-01 12:50:00,38.82,38.9,38.82,38.9,119997.0,33.4362,33.5051,33.4362,33.5051,119997.0
2020-04-01 12:55:00,38.89,38.94,38.86,38.88,125916.0,33.4965,33.5395,33.4706,33.4878,125916.0
2020-04-01 13:00:00,38.86,38.98,38.84,38.96,1358436.0,33.4706,33.574,33.4534,33.5567,1358436.0
2020-04-01 13:05:00,38.96,38.97,38.9,38.93,49585.0,33.5567,33.5654,33.5051,33.5309,49585.0
2020-04-01 13:10:00,38.91,38.95,38.89,38.9,86413.0,33.5137,33.5481,33.4965,33.5051,86413.0
2020-04-01 13:15:00,38.9,38.94,38.88,38.93,135152.0,33.5051,33.5395,33.4878,33.5309,135152.0
2020-04-01 13:20:00,38.91,39.04,38.91,39.03,376002.0,33.5137,33.6256,33.5137,33.617,376002.0
2020-04-01 13:25:00,39.04,39.06,38.96,39.01,174169.0,33.6256,33.6429,33.5567,33.5998,174169.0
2020-04-01 13:30:00,39.01,39.01,38.92,38.93,139110.0,33.5998,33.5998,33.5223,33.5309,139110.0
2020-04-01 13:35:00,38.92,38.99,38.92,38.98,111603.0,33.5223,33.5826,33.5223,33.574,111603.0
2020-04-01 13:40:00,38.98,39.03,38.97,39.02,122441.0,33.574,33.617,33.5654,33.6084,122441.0
2020-04-01 13:45:00,39.02,39.06,38.96,39.02,165511.0,33.6084,33.6429,33.5567,33.6084,165511.0
2020-04-01 13:50:00,39.02,39.08,38.99,39.06,101848.0,33.6084,33.6601,33.5826,33.6429,101848.0
2020-04-01 13:55:00,39.06,39.13,39.06,39.11,103240.0,33.6429,33.7032,33.6429,33.6859,103240.0
2020-04-01 14:00:00,39.11,39.18,39.09,39.16,295607.0,33.6859,33.7462,33.6687,33.729,295607.0
2020-04-01 14:05:00,39.16,39.18,39.13,39.13,238274.0,33.729,33.7462,33.7032,33.7032,238274.0
2020-04-01 14:10:00,39.14,39.15,39.1,39.13,87890.0,33.7118,33.7204,33.6773,33.7032,87890.0
2020-04-01 14:15:00,39.12,39.13,39.07,39.09,371848.0,33.6946,33.7032,33.6515,33.6687,371848.0
2020-04-01 14:20:00,39.09,39.11,39.04,39.05,179212.0,33.6687,33.6859,33.6256,33.6343,179212.0
2020-04-01 14:25:00,39.05,39.1,39.04,39.08,192913.0,33.6343,33.6773,33.6256,33.6601,192913.0
2020-04-01 14:30:00,39.07,39.07,38.98,39.01,450951.0,33.6515,33.6515,33.574,33.5998,450951.0
2020-04-01 14:35:00,39.01,39.1,38.98,39.08,225593.0,33.5998,33.6773,33.574,33.6601,225593.0
2020-04-01 14:40:00,39.08,39.08,39.02,39.02,314326.0,33.6601,33.6601,33.6084,33.6084,314326.0
2020-04-01 14:45:00,39.02,39.07,39.01,39.04,475893.0,33.6084,33.6515,33.5998,33.6256,475893.0
2020-04-01 14:50:00,39.03,39.05,38.98,38.99,449625.0,33.617,33.6343,33.574,33.5826,449625.0
2020-04-01 14:55:00,39.0,39.0,38.92,38.93,322928.0,33.5912,33.5912,33.5223,33.5309,322928.0
2020-04-01 15:00:00,38.93,39.01,38.93,38.97,219204.0,33.5309,33.5998,33.5309,33.5654,219204.0
2020-04-01 15:05:00,38.97,38.99,38.92,38.94,228443.0,33.5654,33.5826,33.5223,33.5395,228443.0
2020-04-01 15:10:00,38.93,38.97,38.91,38.95,401688.0,33.5309,33.5654,33.5137,33.5481,401688.0
2020-04-01 15:15:00,38.95,39.01,38.94,38.99,199999.0,33.5481,33.5998,33.5395,33.5826,199999.0
2020-04-01 15:20:00,39.0,39.0,38.9,38.91,216975.0,33.5912,33.5912,33.5051,33.5137,216975.0
2020-04-01 15:25:00,38.91,38.93,38.88,38.9,469454.0,33.5137,33.5309,33.4878,33.5051,469454.0
2020-04-01 15:30:00,38.9,38.94,38.89,38.9,514035.0,33.5051,33.5395,33.4965,33.5051,514035.0
2020-04-01 15:35:00,38.9,38.91,38.78,38.8,293410.0,33.5051,33.5137,33.4017,33.4189,293410.0
2020-04-01 15:40:00,38.8,38.84,38.71,38.76,1652722.0,33.4189,33.4534,33.3414,33.3845,1652722.0
2020-04-01 15:45:00,38.76,38.96,38.76,38.93,437277.0,33.3845,33.5567,33.3845,33.5309,437277.0
2020-04-01 15:50:00,38.93,38.93,38.84,38.87,723422.0,33.5309,33.5309,33.4534,33.4792,723422.0
2020-04-01 15:55:00,38.88,38.91,38.79,38.85,2191550.0,33.4878,33.5137,33.4103,33.462,2191550.0
2020-04-02 09:30:00,39.55,39.71,39.47,39.68,548025.0,34.0649,34.2027,33.996,34.1769,548025.0
2020-04-02 09:35:00,39.68,39.76,39.63,39.65,184518.0,34.1769,34.2458,34.1338,34.1511,184518.0
2020-04-02 09:40:00,39.66,39.71,39.49,39.52,203943.0,34.1597,34.2027,34.0132,34.0391,203943.0
2020-04-02 09:45:00,39.53,39.55,39.43,39.45,243422.0,34.0477,34.0649,33.9616,33.9788,243422.0
2020-04-02 09:50:00,39.45,39.55,39.44,39.47,269387.0,33.9788,34.0649,33.9702,33.996,269387.0
2020-04-02 09:55:00,39.47,39.61,39.47,39.58,350121.0,33.996,34.1166,33.996,34.0908,350121.0
2020-04-02 10:00:00,39.6,39.64,39.52,39.62,108863.0,34.108,34.1424,34.0391,34.1252,108863.0
2020-04-02 10:05:00,39.62,39.72,39.57,39.72,93132.0,34.1252,34.2113,34.0821,34.2113,93132.0
2020-04-02 10:10:00,39.72,39.79,39.71,39.76,140213.0,34.2113,34.2716,34.2027,34.2458,140213.0
2020-04-02 10:15:00,39.76,39.77,39.65,39.75,173675.0,34.2458,34.2544,34.1511,34.2372,173675.0
2020-04-02 10:20:00,39.76,39.79,39.71,39.74,136391.0,34.2458,34.2716,34.2027,34.2286,136391.0
2020-04-02 10:25:00,39.73,39.82,39.64,39.82,227734.0,34.22,34.2975,34.1424,34.2975,227734.0
2020-04-02 10:30:00,39.81,40.03,39.78,40.01,269339.0,34.2889,34.4783,34.263,34.4611,269339.0
2020-04-02 10:35:00,40.01,40.26,40.01,40.26,244239.0,34.4611,34.6765,34.4611,34.6765,244239.0
2020-04-02 10:40:00,40.28,40.28,40.13,40.15,278221.0,34.6937,34.6937,34.5645,34.5817,278221.0
2020-04-02 10:45:00,40.15,40.21,40.05,40.06,212629.0,34.5817,34.6334,34.4956,34.5042,212629.0
2020-04-02 10:50:00,40.07,40.13,39.97,40.02,580702.0,34.5128,34.5645,34.4267,34.4697,580702.0
2020-04-02 10:55:00,40.02,40.19,40.02,40.19,255257.0,34.4697,34.6162,34.4697,34.6162,255257.0
2020-04-02 11:00:00,40.2,40.21,40.11,40.15,199419.0,34.6248,34.6334,34.5473,34.5817,199419.0
2020-04-02 11:05:00,40.16,40.16,39.99,40.0,149042.0,34.5903,34.5903,34.4439,34.4525,149042.0
2020-04-02 11:10:00,39.99,40.01,39.95,39.98,62387.0,34.4439,34.4611,34.4094,34.4353,62387.0
2020-04-02 11:15:00,39.99,40.1,39.99,40.05,130613.0,34.4439,34.5386,34.4439,34.4956,130613.0
2020-04-02 11:20:00,40.06,40.07,40.0,40.04,112891.0,34.5042,34.5128,34.4525,34.487,112891.0
2020-04-02 11:25:00,40.05,40.05,39.91,39.93,110524.0,34.4956,34.4956,34.375,34.3922,110524.0
2020-04-02 11:30:00,39.93,40.02,39.93,40.0,82325.0,34.3922,34.4697,34.3922,34.4525,82325.0
2020-04-02 11:35:00,40.0,40.06,39.93,39.98,275475.0,34.4525,34.5042,34.3922,34.4353,275475.0
2020-04-02 11:40:00,39.98,40.05,39.97,40.03,118116.0,34.4353,34.4956,34.4267,34.4783,118116.0
2020-04-02 11:45:00,40.02,40.11,39.99,40.1,95880.0,34.4697,34.5473,34.4439,34.5386,95880.0
2020-04-02 11:50:00,40.1,40.12,40.01,40.02,139197.0,34.5386,34.5559,34.4611,34.4697,139197.0
2020-04-02 11:55:00,40.02,40.13,40.01,40.08,87012.0,34.4697,34.5645,34.4611,34.5214,87012.0
2020-04-02 12:00:00,40.08,40.12,40.03,40.08,83453.0,34.5214,34.5559,34.4783,34.5214,83453.0
2020-04-02 12:05:00,40.09,40.16,40.07,40.11,66157.0,34.53,34.5903,34.5128,34.5473,66157.0
2020-04-02 12:10:00,40.1,40.17,40.08,40.14,141523.0,34.5386,34.5989,34.5214,34.5731,141523.0
2020-04-02 12:15:00,40.13,40.13,40.08,40.08,105028.0,34.5645,34.5645,34.5214,34.5214,105028.0
2020-04-02 12:20:00,40.09,40.11,39.99,40.01,76897.0,34.53,34.5473,34.4439,34.4611,76897.0
2020-04-02 12:25:00,40.0,40.04,39.95,39.96,181341.0,34.4525,34.487,34.4094,34.4181,181341.0
2020-04-02 12:30:00,39.96,40.01,39.95,39.96,113321.0,34.4181,34.4611,34.4094,34.4181,113321.0
2020-04-02 12:35:00,39.96,40.03,39.95,39.99,198823.0,34.4181,34.4783,34.4094,34.4439,198823.0
2020-04-02 12:40:00,39.99,40.0,39.94,39.99,93207.0,34.4439,34.4525,34.4008,34.4439,93207.0
2020-04-02 12:45:00,39.98,40.06,39.95,40.05,141382.0,34.4353,34.5042,34.4094,34.4956,141382.0
2020-04-02 12:50:00,40.05,40.07,40.02,40.07,80867.0,34.4956,34.5128,34.4697,34.5128,80867.0
2020-04-02 12:55:00,40.05,40.06,39.97,40.0,361085.0,34.4956,34.5042,34.4267,34.4525,361085.0
2020-04-02 13:00:00,40.01,40.07,39.97,39.99,189458.0,34.4611,34.5128,34.4267,34.4439,189458.0
2020-04-02 13:05:00,39.99,39.99,39.91,39.91,537992.0,34.4439,34.4439,34.375,34.375,537992.0
2020-04-02 13:10:00,39.9,39.91,39.81,39.82,118204.0,34.3664,34.375,34.2889,34.2975,118204.0
2020-04-02 13:15:00,39.81,39.83,39.73,39.74,78064.0,34.2889,34.3061,34.22,34.2286,78064.0
2020-04-02 13:20:00,39.73,39.79,39.71,39.74,97918.0,34.22,34.2716,34.2027,34.2286,97918.0
2020-04-02 13:25:00,39.75,39.76,39.64,39.66,232264.0,34.2372,34.2458,34.1424,34.1597,232264.0
2020-04-02 13:30:00,39.66,39.69,39.63,39.67,99599.0,34.1597,34.1855,34.1338,34.1683,99599.0
2020-04-02 13:35:00,39.67,39.71,39.64,39.67,243954.0,34.1683,34.2027,34.1424,34.1683,243954.0
2020-04-02 13:40:00,39.66,39.77,39.66,39.76,260347.0,34.1597,34.2544,34.1597,34.2458,260347.0
2020-04-02 13:45:00,39.76,39.81,39.71,39.77,1233472.0,34.2458,34.2889,34.2027,34.2544,1233472.0
2020-04-02 13:50:00,39.78,39.82,39.76,39.8,109443.0,34.263,34.2975,34.2458,34.2802,109443.0
2020-04-02 13:55:00,39.79,39.81,39.7,39.71,127796.0,34.2716,34.2889,34.1941,34.2027,127796.0
2020-04-02 14:00:00,39.71,39.71,39.58,39.59,127198.0,34.2027,34.2027,34.0908,34.0994,127198.0
2020-04-02 14:05:00,39.59,39.61,39.54,39.55,96158.0,34.0994,34.1166,34.0563,34.0649,96158.0
2020-04-02 14:10:00,39.54,39.66,39.51,39.65,139300.0,34.0563,34.1597,34.0305,34.1511,139300.0
2020-04-02 14:15:00,39.65,39.66,39.5,39.5,107725.0,34.1511,34.1597,34.0219,34.0219,107725.0
2020-04-02 14:20:00,39.5,39.57,39.48,39.52,208303.0,34.0219,34.0821,34.0046,34.0391,208303.0
2020-04-02 14:25:00,39.53,39.68,39.52,39.66,211028.0,34.0477,34.1769,34.0391,34.1597,211028.0
2020-04-02 14:30:00,39.66,39.68,39.58,39.63,132447.0,34.1597,34.1769,34.0908,34.1338,132447.0
2020-04-02 14:35:00,39.64,39.72,39.62,39.7,105717.0,34.1424,34.2113,34.1252,34.1941,105717.0
2020-04-02 14:40:00,39.7,39.7,39.6,39.62,132795.0,34.1941,34.1941,34.108,34.1252,132795.0
2020-04-02 14:45:00,39.62,39.7,39.58,39.65,133611.0,34.1252,34.1941,34.0908,34.1511,133611.0
2020-04-02 14:50:00,39.64,39.79,39.62,39.75,218744.0,34.1424,34.2716,34.1252,34.2372,218744.0
2020-04-02 14:55:00,39.75,39.87,39.73,39.86,179713.0,34.2372,34.3405,34.22,34.3319,179713.0
2020-04-02 15:00:00,39.87,39.91,39.82,39.86,202776.0,34.3405,34.375,34.2975,34.3319,202776.0
2020-04-02 15:05:00,39.86,39.91,39.78,39.9,169085.0,34.3319,34.375,34.263,34.3664,169085.0
2020-04-02 15:10:00,39.9,39.91,39.82,39.84,297253.0,34.3664,34.375,34.2975,34.3147,297253.0
2020-04-02 15:15:00,39.84,39.94,39.83,39.92,189964.0,34.3147,34.4008,34.3061,34.3836,189964.0
2020-04-02 15:20:00,39.93,39.96,39.9,39.93,170905.0,34.3922,34.4181,34.3664,34.3922,170905.0
2020-04-02 15:25:00,39.93,39.95,39.88,39.94,166625.0,34.3922,34.4094,34.3492,34.4008,166625.0
2020-04-02 15:30:00,39.94,39.98,39.85,39.89,240135.0,34.4008,34.4353,34.3233,34.3578,240135.0
2020-04-02 15:35:00,39.9,39.94,39.84,39.88,290606.0,34.3664,34.4008,34.3147,34.3492,290606.0
2020-04-02 15:40:00,39.88,40.03,39.87,40.02,358440.0,34.3492,34.4783,34.3405,34.4697,358440.0
2020-04-02 15:45:00,40.02,40.04,39.9,39.95,326093.0,34.4697,34.487,34.3664,34.4094,326093.0
2020-04-02 15:50:00,39.95,40.14,39.94,40.1,600831.0,34.4094,34.5731,34.4008,34.5386,600831.0
2020-04-02 15:55:00,40.1,40.12,40.01,40.12,454213.0,34.5386,34.5559,34.4611,34.5559,454213.0
2020-04-03 09:30:00,40.01,40.09,39.97,40.06,674194.0,34.4611,34.53,34.4267,34.5042,674194.0
2020-04-03 09:35:00,40.07,40.12,40.0,40.12,195153.0,34.5128,34.5559,34.4525,34.5559,195153.0
2020-04-03 09:40:00,40.11,40.17,40.06,40.09,153786.0,34.5473,34.5989,34.5042,34.53,153786.0
2020-04-03 09:45:00,40.08,40.13,40.02,40.03,214072.0,34.5214,34.5645,34.4697,34.4783,214072.0
2020-04-03 09:50:00,40.03,40.06,39.93,39.98,263911.0,34.4783,34.5042,34.3922,34.4353,263911.0
2020-04-03 09:55:00,39.97,40.04,39.95,39.96,362779.0,34.4267,34.487,34.4094,34.4181,362779.0
2020-04-03 10:00:00,39.97,40.06,39.95,39.96,282687.0,34.4267,34.5042,34.4094,34.4181,282687.0
2020-04-03 10:05:00,39.95,40.07,39.95,40.06,164469.0,34.4094,34.5128,34.4094,34.5042,164469.0
2020-04-03 10:10:00,40.07,40.07,40.01,40.05,99776.0,34.5128,34.5128,34.4611,34.4956,99776.0
2020-04-03 10:15:00,40.04,40.04,39.88,39.89,132125.0,34.487,34.487,34.3492,34.3578,132125.0
2020-04-03 10:20:00,39.89,39.92,39.84,39.91,135736.0,34.3578,34.3836,34.3147,34.375,135736.0
2020-04-03 10:25:00,39.91,39.91,39.81,39.83,454534.0,34.375,34.375,34.2889,34.3061,454534.0
2020-04-03 10:30:00,39.83,39.86,39.73,39.73,186217.0,34.3061,34.3319,34.22,34.22,186217.0
2020-04-03 10:35:00,39.73,39.8,39.72,39.75,239553.0,34.22,34.2802,34.2113,34.2372,239553.0
2020-04-03 10:40:00,39.75,39.8,39.72,39.79,113800.0,34.2372,34.2802,34.2113,34.2716,113800.0
2020-04-03 10:45:00,39.78,39.82,39.76,39.8,239999.0,34.263,34.2975,34.2458,34.2802,239999.0
2020-04-03 10:50:00,39.8,39.83,39.73,39.73,131283.0,34.2802,34.3061,34.22,34.22,131283.0
2020-04-03 10:55:00,39.74,39.83,39.73,39.79,176630.0,34.2286,34.3061,34.22,34.2716,176630.0
2020-04-03 11:00:00,39.8,39.83,39.76,39.76,234947.0,34.2802,34.3061,34.2458,34.2458,234947.0
2020-04-03 11:05:00,39.77,39.78,39.66,39.69,641944.0,34.2544,34.263,34.1597,34.1855,641944.0
2020-04-03 11:10:00,39.7,39.74,39.64,39.64,247956.0,34.1941,34.2286,34.1424,34.1424,247956.0
2020-04-03 11:15:00,39.64,39.66,39.6,39.62,149440.0,34.1424,34.1597,34.108,34.1252,149440.0
2020-04-03 11:20:00,39.63,39.66,39.51,39.52,229543.0,34.1338,34.1597,34.0305,34.0391,229543.0
2020-04-03 11:25:00,39.52,39.55,39.48,39.51,509830.0,34.0391,34.0649,34.0046,34.0305,509830.0
2020-04-03 11:30:00,39.5,39.53,39.45,39.52,346469.0,34.0219,34.0477,33.9788,34.0391,346469.0
2020-04-03 11:35:00,39.52,39.52,39.45,39.5,423843.0,34.0391,34.0391,33.9788,34.0219,423843.0
2020-04-03 11:40:00,39.49,39.49,39.37,39.38,186715.0,34.0132,34.0132,33.9099,33.9185,186715.0
2020-04-03 11:45:00,39.38,39.38,39.26,39.27,375963.0,33.9185,33.9185,33.8151,33.8238,375963.0
2020-04-03 11:50:00,39.28,39.29,39.22,39.27,113820.0,33.8324,33.841,33.7807,33.8238,113820.0
2020-04-03 11:55:00,39.27,39.32,39.27,39.29,141609.0,33.8238,33.8668,33.8238,33.841,141609.0
2020-04-03 12:00:00,39.28,39.32,39.24,39.28,211822.0,33.8324,33.8668,33.7979,33.8324,211822.0
2020-04-03 12:05:00,39.27,39.28,39.19,39.22,76474.0,33.8238,33.8324,33.7548,33.7807,76474.0
2020-04-03 12:10:00,39.23,39.24,39.15,39.17,223833.0,33.7893,33.7979,33.7204,33.7376,223833.0
2020-04-03 12:15:00,39.18,39.19,39.13,39.16,79264.0,33.7462,33.7548,33.7032,33.729,79264.0
2020-04-03 12:20:00,39.15,39.21,39.14,39.16,156355.0,33.7204,33.7721,33.7118,33.729,156355.0
2020-04-03 12:25:00,39.16,39.23,39.13,39.23,337338.0,33.729,33.7893,33.7032,33.7893,337338.0
2020-04-03 12:30:00,39.22,39.28,39.19,39.23,162781.0,33.7807,33.8324,33.7548,33.7893,162781.0
2020-04-03 12:35:00,39.22,39.3,39.21,39.3,130704.0,33.7807,33.8496,33.7721,33.8496,130704.0
2020-04-03 12:40:00,39.29,39.35,39.26,39.34,223077.0,33.841,33.8927,33.8151,33.884,223077.0
2020-04-03 12:45:00,39.34,39.35,39.2,39.23,106717.0,33.884,33.8927,33.7635,33.7893,106717.0
2020-04-03 12:50:00,39.23,39.26,39.21,39.25,58175.0,33.7893,33.8151,33.7721,33.8065,58175.0
2020-04-03 12:55:00,39.25,39.29,39.23,39.27,69502.0,33.8065,33.841,33.7893,33.8238,69502.0
2020-04-03 13:00:00,39.27,39.31,39.24,39.29,107662.0,33.8238,33.8582,33.7979,33.841,107662.0
2020-04-03 13:05:00,39.3,39.37,39.28,39.37,137982.0,33.8496,33.9099,33.8324,33.9099,137982.0
2020-04-03 13:10:00,39.37,39.37,39.26,39.27,94481.0,33.9099,33.9099,33.8151,33.8238,94481.0
2020-04-03 13:15:00,39.26,39.33,39.26,39.31,129535.0,33.8151,33.8754,33.8151,33.8582,129535.0
2020-04-03 13:20:00,39.31,39.33,39.27,39.27,63935.0,33.8582,33.8754,33.8238,33.8238,63935.0
2020-04-03 13:25:00,39.27,39.27,39.2,39.23,252743.0,33.8238,33.8238,33.7635,33.7893,252743.0
2020-04-03 13:30:00,39.23,39.24,39.18,39.21,219846.0,33.7893,33.7979,33.7462,33.7721,219846.0
2020-04-03 13:35:00,39.22,39.24,39.18,39.2,121667.0,33.7807,33.7979,33.7462,33.7635,121667.0
2020-04-03 13:40:00,39.19,39.22,39.16,39.22,191614.0,33.7548,33.7807,33.729,33.7807,191614.0
2020-04-03 13:45:00,39.22,39.26,39.2,39.22,130833.0,33.7807,33.8151,33.7635,33.7807,130833.0
2020-04-03 13:50:00,39.23,39.25,39.17,39.21,151648.0,33.7893,33.8065,33.7376,33.7721,151648.0
2020-04-03 13:55:00,39.2,39.21,39.15,39.21,156836.0,33.7635,33.7721,33.7204,33.7721,156836.0
2020-04-03 14:00:00,39.21,39.25,39.17,39.21,160501.0,33.7721,33.8065,33.7376,33.7721,160501.0
2020-04-03 14:05:00,39.21,39.22,39.17,39.19,207958.0,33.7721,33.7807,33.7376,33.7548,207958.0
2020-04-03 14:10:00,39.19,39.19,39.14,39.18,157333.0,33.7548,33.7548,33.7118,33.7462,157333.0
2020-04-03 14:15:00,39.19,39.2,39.16,39.18,172632.0,33.7548,33.7635,33.729,33.7462,172632.0
2020-04-03 14:20:00,39.18,39.23,39.17,39.23,76343.0,33.7462,33.7893,33.7376,33.7893,76343.0
2020-04-03 14:25:00,39.23,39.3,39.2,39.29,253449.0,33.7893,33.8496,33.7635,33.841,253449.0
2020-04-03 14:30:00,39.28,39.29,39.23,39.26,159504.0,33.8324,33.841,33.7893,33.8151,159504.0
2020-04-03 14:35:00,39.27,39.28,39.22,39.25,191483.0,33.8238,33.8324,33.7807,33.8065,191483.0
2020-04-03 14:40:00,39.25,39.29,39.21,39.22,135723.0,33.8065,33.841,33.7721,33.7807,135723.0
2020-04-03 14:45:00,39.23,39.29,39.22,39.29,238368.0,33.7893,33.841,33.7807,33.841,238368.0
2020-04-03 14:50:00,39.28,39.39,39.28,39.36,249548.0,33.8324,33.9271,33.8324,33.9013,249548.0
2020-04-03 14:55:00,39.36,39.41,39.34,39.39,199865.0,33.9013,33.9443,33.884,33.9271,199865.0
2020-04-03 15:00:00,39.4,39.44,39.33,39.34,225552.0,33.9357,33.9702,33.8754,33.884,225552.0
2020-04-03 15:05:00,39.35,39.36,39.31,39.34,248107.0,33.8927,33.9013,33.8582,33.884,248107.0
2020-04-03 15:10:00,39.34,39.4,39.32,39.37,291130.0,33.884,33.9357,33.8668,33.9099,291130.0
2020-04-03 15:15:00,39.37,39.43,39.35,39.37,569826.0,33.9099,33.9616,33.8927,33.9099,569826.0
2020-04-03 15:20:00,39.37,39.39,39.29,39.32,348893.0,33.9099,33.9271,33.841,33.8668,348893.0
2020-04-03 15:25:00,39.33,39.37,39.3,39.36,288703.0,33.8754,33.9099,33.8496,33.9013,288703.0
2020-04-03 15:30:00,39.36,39.4,39.29,39.31,303516.0,33.9013,33.9357,33.841,33.8582,303516.0
2020-04-03 15:35:00,39.3,39.35,39.26,39.27,429632.0,33.8496,33.8927,33.8151,33.8238,429632.0
2020-04-03 15:40:00,39.27,39.29,39.2,39.21,443700.0,33.8238,33.841,33.7635,33.7721,443700.0
2020-04-03 15:45:00,39.21,39.37,39.2,39.35,740434.0,33.7721,33.9099,33.7635,33.8927,740434.0
2020-04-03 15:50:00,39.35,39.47,39.35,39.41,758893.0,33.8927,33.996,33.8927,33.9443,758893.0
2020-04-03 15:55:00,39.41,39.41,39.29,39.39,989472.0,33.9443,33.9443,33.841,33.9271,989472.0
2020-04-06 09:30:00,40.91,40.98,40.8,40.81,262820.0,35.2363,35.2966,35.1416,35.1502,262820.0
2020-04-06 09:35:00,40.81,40.84,40.74,40.83,96747.0,35.1502,35.176,35.0899,35.1674,96747.0
2020-04-06 09:40:00,40.83,40.94,40.83,40.93,130215.0,35.1674,35.2621,35.1674,35.2535,130215.0
2020-04-06 09:45:00,40.94,41.01,40.94,40.98,240541.0,35.2621,35.3224,35.2621,35.2966,240541.0
2020-04-06 09:50:00,40.99,41.11,40.99,41.08,418066.0,35.3052,35.4086,35.3052,35.3827,418066.0
2020-04-06 09:55:00,41.09,41.17,41.05,41.16,380106.0,35.3913,35.4602,35.3569,35.4516,380106.0
2020-04-06 10:00:00,41.15,41.2,41.13,41.14,315049.0,35.443,35.4861,35.4258,35.4344,315049.0
2020-04-06 10:05:00,41.15,41.2,41.11,41.2,311237.0,35.443,35.4861,35.4086,35.4861,311237.0
2020-04-06 10:10:00,41.19,41.21,41.15,41.16,256878.0,35.4775,35.4947,35.443,35.4516,256878.0
2020-04-06 10:15:00,41.16,41.25,41.16,41.25,125543.0,35.4516,35.5292,35.4516,35.5292,125543.0
2020-04-06 10:20:00,41.24,41.29,41.24,41.29,94320.0,35.5205,35.5636,35.5205,35.5636,94320.0
2020-04-06 10:25:00,41.28,41.3,41.21,41.22,186548.0,35.555,35.5722,35.4947,35.5033,186548.0
2020-04-06 10:30:00,41.22,41.24,41.15,41.22,333300.0,35.5033,35.5205,35.443,35.5033,333300.0
2020-04-06 10:35:00,41.2,41.27,41.19,41.25,130364.0,35.4861,35.5464,35.4775,35.5292,130364.0
2020-04-06 10:40:00,41.25,41.26,41.12,41.12,172882.0,35.5292,35.5378,35.4172,35.4172,172882.0
2020-04-06 10:45:00,41.13,41.16,41.09,41.11,109928.0,35.4258,35.4516,35.3913,35.4086,109928.0
2020-04-06 10:50:00,41.1,41.18,41.09,41.17,95526.0,35.4,35.4689,35.3913,35.4602,95526.0
2020-04-06 10:55:00,41.17,41.18,41.13,41.16,309649.0,35.4602,35.4689,35.4258,35.4516,309649.0
2020-04-06 11:00:00,41.16,41.2,41.11,41.19,147903.0,35.4516,35.4861,35.4086,35.4775,147903.0
2020-04-06 11:05:00,41.2,41.25,41.18,41.22,79406.0,35.4861,35.5292,35.4689,35.5033,79406.0
2020-04-06 11:10:00,41.23,41.26,41.19,41.23,194278.0,35.5119,35.5378,35.4775,35.5119,194278.0
2020-04-06 11:15:00,41.23,41.26,41.21,41.24,154245.0,35.5119,35.5378,35.4947,35.5205,154245.0
2020-04-06 11:20:00,41.22,41.24,41.19,41.2,185709.0,35.5033,35.5205,35.4775,35.4861,185709.0
2020-04-06 11:25:00,41.21,41.29,41.2,41.29,231486.0,35.4947,35.5636,35.4861,35.5636,231486.0
2020-04-06 11:30:00,41.29,41.32,41.26,41.26,327770.0,35.5636,35.5894,35.5378,35.5378,327770.0
2020-04-06 11:35:00,41.26,41.27,41.21,41.26,594097.0,35.5378,35.5464,35.4947,35.5378,594097.0
2020-04-06 11:40:00,41.26,41.3,41.24,41.27,186664.0,35.5378,35.5722,35.5205,35.5464,186664.0
2020-04-06 11:45:00,41.27,41.35,41.25,41.32,341697.0,35.5464,35.6153,35.5292,35.5894,341697.0
2020-04-06 11:50:00,41.32,41.34,41.29,41.32,247316.0,35.5894,35.6067,35.5636,35.5894,247316.0
2020-04-06 11:55:00,41.31,41.32,41.27,41.29,121207.0,35.5808,35.5894,35.5464,35.5636,121207.0
2020-04-06 12:00:00,41.3,41.32,41.26,41.31,156193.0,35.5722,35.5894,35.5378,35.5808,156193.0
2020-04-06 12:05:00,41.32,41.32,41.28,41.32,125074.0,35.5894,35.5894,35.555,35.5894,125074.0
2020-04-06 12:10:00,41.32,41.34,41.27,41.33,89377.0,35.5894,35.6067,35.5464,35.5981,89377.0
2020-04-06 12:15:00,41.33,41.34,41.3,41.32,34292.0,35.5981,35.6067,35.5722,35.5894,34292.0
2020-04-06 12:20:00,41.33,41.39,41.33,41.38,90930.0,35.5981,35.6497,35.5981,35.6411,90930.0
2020-04-06 12:25:00,41.38,41.39,41.34,41.36,180823.0,35.6411,35.6497,35.6067,35.6239,180823.0
2020-04-06 12:30:00,41.36,41.37,41.3,41.36,65432.0,35.6239,35.6325,35.5722,35.6239,65432.0
2020-04-06 12:35:00,41.36,41.39,41.32,41.36,99588.0,35.6239,35.6497,35.5894,35.6239,99588.0
2020-04-06 12:40:00,41.36,41.38,41.31,41.33,154481.0,35.6239,35.6411,35.5808,35.5981,154481.0
2020-04-06 12:45:00,41.34,41.38,41.31,41.36,103894.0,35.6067,35.6411,35.5808,35.6239,103894.0
2020-04-06 12:50:00,41.36,41.37,41.32,41.36,271901.0,35.6239,35.6325,35.5894,35.6239,271901.0
2020-04-06 12:55:00,41.35,41.39,41.34,41.39,209276.0,35.6153,35.6497,35.6067,35.6497,209276.0
2020-04-06 13:00:00,41.39,41.42,41.37,41.38,88931.0,35.6497,35.6756,35.6325,35.6411,88931.0
2020-04-06 13:05:00,41.38,41.39,41.35,41.36,193414.0,35.6411,35.6497,35.6153,35.6239,193414.0
2020-04-06 13:10:00,41.36,41.4,41.35,41.37,112615.0,35.6239,35.6583,35.6153,35.6325,112615.0
2020-04-06 13:15:00,41.37,41.39,41.33,41.39,128859.0,35.6325,35.6497,35.5981,35.6497,128859.0
2020-04-06 13:20:00,41.39,41.41,41.38,41.4,818257.0,35.6497,35.667,35.6411,35.6583,818257.0
2020-04-06 13:25:00,41.4,41.4,41.35,41.36,330474.0,35.6583,35.6583,35.6153,35.6239,330474.0
2020-04-06 13:30:00,41.36,41.38,41.3,41.33,232390.0,35.6239,35.6411,35.5722,35.5981,232390.0
2020-04-06 13:35:00,41.34,41.41,41.33,41.38,558833.0,35.6067,35.667,35.5981,35.6411,558833.0
2020-04-06 13:40:00,41.37,41.44,41.37,41.44,157822.0,35.6325,35.6928,35.6325,35.6928,157822.0
2020-04-06 13:45:00,41.43,41.46,41.4,41.45,149394.0,35.6842,35.71,35.6583,35.7014,149394.0
2020-04-06 13:50:00,41.45,41.45,41.41,41.43,239349.0,35.7014,35.7014,35.667,35.6842,239349.0
2020-04-06 13:55:00,41.42,41.44,41.41,41.43,117401.0,35.6756,35.6928,35.667,35.6842,117401.0
2020-04-06 14:00:00,41.43,41.43,41.36,41.39,186954.0,35.6842,35.6842,35.6239,35.6497,186954.0
2020-04-06 14:05:00,41.39,41.39,41.33,41.34,221768.0,35.6497,35.6497,35.5981,35.6067,221768.0
2020-04-06 14:10:00,41.33,41.34,41.28,41.29,147120.0,35.5981,35.6067,35.555,35.5636,147120.0
2020-04-06 14:15:00,41.29,41.32,41.27,41.3,91664.0,35.5636,35.5894,35.5464,35.5722,91664.0
2020-04-06 14:20:00,41.3,41.33,41.27,41.32,146223.0,35.5722,35.5981,35.5464,35.5894,146223.0
2020-04-06 14:25:00,41.32,41.34,41.29,41.3,83676.0,35.5894,35.6067,35.5636,35.5722,83676.0
2020-04-06 14:30:00,41.3,41.34,41.28,41.3,259120.0,35.5722,35.6067,35.555,35.5722,259120.0
2020-04-06 14:35:00,41.3,41.32,41.28,41.29,128132.0,35.5722,35.5894,35.555,35.5636,128132.0
2020-04-06 14:40:00,41.29,41.31,41.24,41.28,310825.0,35.5636,35.5808,35.5205,35.555,310825.0
2020-04-06 14:45:00,41.27,41.3,41.26,41.28,292824.0,35.5464,35.5722,35.5378,35.555,292824.0
2020-04-06 14:50:00,41.28,41.31,41.26,41.26,224623.0,35.555,35.5808,35.5378,35.5378,224623.0
2020-04-06 14:55:00,41.27,41.31,41.25,41.26,332529.0,35.5464,35.5808,35.5292,35.5378,332529.0
2020-04-06 15:00:00,41.26,41.28,41.21,41.27,191997.0,35.5378,35.555,35.4947,35.5464,191997.0
2020-04-06 15:05:00,41.26,41.32,41.25,41.3,211353.0,35.5378,35.5894,35.5292,35.5722,211353.0
2020-04-06 15:10:00,41.3,41.3,41.19,41.21,275595.0,35.5722,35.5722,35.4775,35.4947,275595.0
2020-04-06 15:15:00,41.21,41.24,41.12,41.14,173695.0,35.4947,35.5205,35.4172,35.4344,173695.0
2020-04-06 15:20:00,41.14,41.2,41.12,41.2,242062.0,35.4344,35.4861,35.4172,35.4861,242062.0
2020-04-06 15:25:00,41.2,41.28,41.18,41.27,168745.0,35.4861,35.555,35.4689,35.5464,168745.0
2020-04-06 15:30:00,41.27,41.28,41.23,41.23,359128.0,35.5464,35.555,35.5119,35.5119,359128.0
2020-04-06 15:35:00,41.23,41.26,41.21,41.25,193662.0,35.5119,35.5378,35.4947,35.5292,193662.0
2020-04-06 15:40:00,41.25,41.28,41.21,41.26,372988.0,35.5292,35.555,35.4947,35.5378,372988.0
2020-04-06 15:45:00,41.27,41.3,41.22,41.29,441238.0,35.5464,35.5722,35.5033,35.5636,441238.0
2020-04-06 15:50:00,41.3,41.42,41.3,41.42,1319586.0,35.5722,35.6756,35.5722,35.6756,1319586.0
2020-04-06 15:55:00,41.43,41.46,41.39,41.42,680679.0,35.6842,35.71,35.6497,35.6756,680679.0
2020-04-07 09:30:00,42.81,42.86,42.68,42.72,495028.0,36.8728,36.9159,36.7608,36.7953,495028.0
2020-04-07 09:35:00,42.71,42.72,42.59,42.59,93621.0,36.7867,36.7953,36.6833,36.6833,93621.0
2020-04-07 09:40:00,42.59,42.63,42.54,42.6,362560.0,36.6833,36.7178,36.6402,36.6919,362560.0
2020-04-07 09:45:00,42.61,42.66,42.57,42.59,78345.0,36.7005,36.7436,36.6661,36.6833,78345.0
2020-04-07 09:50:00,42.58,42.71,42.56,42.7,172746.0,36.6747,36.7867,36.6575,36.7781,172746.0
2020-04-07 09:55:00,42.71,42.72,42.63,42.65,225660.0,36.7867,36.7953,36.7178,36.735,225660.0
2020-04-07 10:00:00,42.66,42.68,42.55,42.58,124349.0,36.7436,36.7608,36.6489,36.6747,124349.0
2020-04-07 10:05:00,42.58,42.62,42.42,42.43,142750.0,36.6747,36.7091,36.5369,36.5455,142750.0
2020-04-07 10:10:00,42.43,42.49,42.34,42.38,289690.0,36.5455,36.5972,36.468,36.5024,289690.0
2020-04-07 10:15:00,42.38,42.43,42.28,42.42,157045.0,36.5024,36.5455,36.4163,36.5369,157045.0
2020-04-07 10:20:00,42.41,42.43,42.26,42.27,162816.0,36.5283,36.5455,36.3991,36.4077,162816.0
2020-04-07 10:25:00,42.27,42.36,42.23,42.26,164135.0,36.4077,36.4852,36.3732,36.3991,164135.0
2020-04-07 10:30:00,42.27,42.4,42.26,42.4,136410.0,36.4077,36.5197,36.3991,36.5197,136410.0
2020-04-07 10:35:00,42.39,42.41,42.26,42.27,307371.0,36.511,36.5283,36.3991,36.4077,307371.0
2020-04-07 10:40:00,42.27,42.29,42.18,42.19,127550.0,36.4077,36.4249,36.3302,36.3388,127550.0
2020-04-07 10:45:00,42.2,42.24,42.05,42.06,95779.0,36.3474,36.3819,36.2182,36.2268,95779.0
2020-04-07 10:50:00,42.06,42.07,41.97,42.0,149477.0,36.2268,36.2354,36.1493,36.1751,149477.0
2020-04-07 10:55:00,42.0,42.15,41.99,42.11,120942.0,36.1751,36.3043,36.1665,36.2699,120942.0
2020-04-07 11:00:00,42.1,42.16,42.07,42.15,151212.0,36.2613,36.3129,36.2354,36.3043,151212.0
2020-04-07 11:05:00,42.15,42.25,42.12,42.23,211819.0,36.3043,36.3905,36.2785,36.3732,211819.0
2020-04-07 11:10:00,42.23,42.26,42.16,42.22,112454.0,36.3732,36.3991,36.3129,36.3646,112454.0
2020-04-07 11:15:00,42.22,42.3,42.22,42.27,199977.0,36.3646,36.4335,36.3646,36.4077,199977.0
2020-04-07 11:20:00,42.26,42.28,42.22,42.26,92794.0,36.3991,36.4163,36.3646,36.3991,92794.0
2020-04-07 11:25:00,42.27,42.32,42.2,42.3,113770.0,36.4077,36.4508,36.3474,36.4335,113770.0
2020-04-07 11:30:00,42.3,42.36,42.28,42.3,116669.0,36.4335,36.4852,36.4163,36.4335,116669.0
2020-04-07 11:35:00,42.31,42.38,42.29,42.38,151517.0,36.4421,36.5024,36.4249,36.5024,151517.0
2020-04-07 11:40:00,42.38,42.42,42.35,42.37,76342.0,36.5024,36.5369,36.4766,36.4938,76342.0
2020-04-07 11:45:00,42.37,42.42,42.33,42.35,165841.0,36.4938,36.5369,36.4594,36.4766,165841.0
2020-04-07 11:50:00,42.36,42.37,42.27,42.3,176021.0,36.4852,36.4938,36.4077,36.4335,176021.0
2020-04-07 11:55:00,42.29,42.33,42.25,42.29,93108.0,36.4249,36.4594,36.3905,36.4249,93108.0
2020-04-07 12:00:00,42.3,42.38,42.29,42.38,100311.0,36.4335,36.5024,36.4249,36.5024,100311.0
2020-04-07 12:05:00,42.37,42.46,42.37,42.46,97489.0,36.4938,36.5713,36.4938,36.5713,97489.0
2020-04-07 12:10:00,42.46,42.46,42.39,42.43,130860.0,36.5713,36.5713,36.511,36.5455,130860.0
2020-04-07 12:15:00,42.44,42.55,42.44,42.55,61411.0,36.5541,36.6489,36.5541,36.6489,61411.0
2020-04-07 12:20:00,42.55,42.56,42.46,42.47,101155.0,36.6489,36.6575,36.5713,36.58,101155.0
2020-04-07 12:25:00,42.47,42.52,42.44,42.52,130553.0,36.58,36.623,36.5541,36.623,130553.0
2020-04-07 12:30:00,42.52,42.53,42.41,42.44,125268.0,36.623,36.6316,36.5283,36.5541,125268.0
2020-04-07 12:35:00,42.43,42.45,42.37,42.41,90701.0,36.5455,36.5627,36.4938,36.5283,90701.0
2020-04-07 12:40:00,42.41,42.47,42.38,42.45,181250.0,36.5283,36.58,36.5024,36.5627,181250.0
2020-04-07 12:45:00,42.45,42.48,42.42,42.45,155693.0,36.5627,36.5886,36.5369,36.5627,155693.0
2020-04-07 12:50:00,42.45,42.46,42.35,42.37,120537.0,36.5627,36.5713,36.4766,36.4938,120537.0
2020-04-07 12:55:00,42.37,42.41,42.34,42.37,138551.0,36.4938,36.5283,36.468,36.4938,138551.0
2020-04-07 13:00:00,42.37,42.42,42.35,42.39,138759.0,36.4938,36.5369,36.4766,36.511,138759.0
2020-04-07 13:05:00,42.39,42.44,42.33,42.35,224131.0,36.511,36.5541,36.4594,36.4766,224131.0
2020-04-07 13:10:00,42.35,42.4,42.3,42.37,110232.0,36.4766,36.5197,36.4335,36.4938,110232.0
2020-04-07 13:15:00,42.38,42.38,42.27,42.3,113734.0,36.5024,36.5024,36.4077,36.4335,113734.0
2020-04-07 13:20:00,42.3,42.31,42.23,42.3,101179.0,36.4335,36.4421,36.3732,36.4335,101179.0
2020-04-07 13:25:00,42.29,42.33,42.27,42.32,80808.0,36.4249,36.4594,36.4077,36.4508,80808.0
2020-04-07 13:30:00,42.32,42.33,42.23,42.25,73281.0,36.4508,36.4594,36.3732,36.3905,73281.0
2020-04-07 13:35:00,42.25,42.26,42.21,42.22,92005.0,36.3905,36.3991,36.356,36.3646,92005.0
2020-04-07 13:40:00,42.21,42.28,42.18,42.22,112229.0,36.356,36.4163,36.3302,36.3646,112229.0
2020-04-07 13:45:00,42.22,42.28,42.21,42.23,60408.0,36.3646,36.4163,36.356,36.3732,60408.0
2020-04-07 13:50:00,42.23,42.23,42.15,42.2,140335.0,36.3732,36.3732,36.3043,36.3474,140335.0
2020-04-07 13:55:00,42.19,42.2,42.15,42.16,109663.0,36.3388,36.3474,36.3043,36.3129,109663.0
2020-04-07 14:00:00,42.16,42.17,42.11,42.12,125119.0,36.3129,36.3216,36.2699,36.2785,125119.0
2020-04-07 14:05:00,42.11,42.11,41.98,42.01,130875.0,36.2699,36.2699,36.1579,36.1837,130875.0
2020-04-07 14:10:00,42.01,42.08,42.0,42.02,214051.0,36.1837,36.244,36.1751,36.1924,214051.0
2020-04-07 14:15:00,42.01,42.03,41.92,41.93,180916.0,36.1837,36.201,36.1062,36.1148,180916.0
2020-04-07 14:20:00,41.93,42.05,41.92,42.02,316407.0,36.1148,36.2182,36.1062,36.1924,316407.0
2020-04-07 14:25:00,42.03,42.1,42.0,42.01,317319.0,36.201,36.2613,36.1751,36.1837,317319.0
2020-04-07 14:30:00,42.01,42.06,41.98,42.02,124913.0,36.1837,36.2268,36.1579,36.1924,124913.0
2020-04-07 14:35:00,42.0,42.01,41.92,41.93,215748.0,36.1751,36.1837,36.1062,36.1148,215748.0
2020-04-07 14:40:00,41.93,41.94,41.83,41.86,201811.0,36.1148,36.1235,36.0287,36.0546,201811.0
2020-04-07 14:45:00,41.86,41.9,41.83,41.83,414323.0,36.0546,36.089,36.0287,36.0287,414323.0
2020-04-07 14:50:00,41.82,41.83,41.74,41.78,174101.0,36.0201,36.0287,35.9512,35.9856,174101.0
2020-04-07 14:55:00,41.77,41.79,41.73,41.76,205031.0,35.977,35.9943,35.9426,35.9684,205031.0
2020-04-07 15:00:00,41.76,41.9,41.74,41.89,282988.0,35.9684,36.089,35.9512,36.0804,282988.0
2020-04-07 15:05:00,41.88,41.91,41.8,41.9,225726.0,36.0718,36.0976,36.0029,36.089,225726.0
2020-04-07 15:10:00,41.89,41.96,41.88,41.92,174375.0,36.0804,36.1407,36.0718,36.1062,174375.0
2020-04-07 15:15:00,41.92,41.94,41.74,41.74,292388.0,36.1062,36.1235,35.9512,35.9512,292388.0
2020-04-07 15:20:00,41.73,41.77,41.61,41.62,1844366.0,35.9426,35.977,35.8392,35.8478,1844366.0
2020-04-07 15:25:00,41.63,41.76,41.61,41.63,411326.0,35.8564,35.9684,35.8392,35.8564,411326.0
2020-04-07 15:30:00,41.64,41.73,41.59,41.7,430764.0,35.8651,35.9426,35.822,35.9167,430764.0
2020-04-07 15:35:00,41.7,41.79,41.68,41.79,243897.0,35.9167,35.9943,35.8995,35.9943,243897.0
2020-04-07 15:40:00,41.79,41.85,41.76,41.81,318386.0,35.9943,36.0459,35.9684,36.0115,318386.0
2020-04-07 15:45:00,41.8,41.94,41.79,41.91,311520.0,36.0029,36.1235,35.9943,36.0976,311520.0
2020-04-07 15:50:00,41.92,41.92,41.65,41.75,524908.0,36.1062,36.1062,35.8737,35.9598,524908.0
2020-04-07 15:55:00,41.76,41.78,41.63,41.66,623001.0,35.9684,35.9856,35.8564,35.8823,623001.0
2020-04-08 09:30:00,41.82,41.96,41.76,41.83,325721.0,36.0201,36.1407,35.9684,36.0287,325721.0
2020-04-08 09:35:00,41.84,41.85,41.69,41.78,314295.0,36.0373,36.0459,35.9081,35.9856,314295.0
2020-04-08 09:40:00,41.77,41.86,41.75,41.76,232172.0,35.977,36.0546,35.9598,35.9684,232172.0
2020-04-08 09:45:00,41.78,41.81,41.66,41.67,286425.0,35.9856,36.0115,35.8823,35.8909,286425.0
2020-04-08 09:50:00,41.66,41.71,41.62,41.66,57572.0,35.8823,35.9254,35.8478,35.8823,57572.0
2020-04-08 09:55:00,41.65,41.67,41.59,41.6,72124.0,35.8737,35.8909,35.822,35.8306,72124.0
2020-04-08 10:00:00,41.61,41.68,41.59,41.59,64832.0,35.8392,35.8995,35.822,35.822,64832.0
2020-04-08 10:05:00,41.59,41.62,41.5,41.53,121600.0,35.822,35.8478,35.7445,35.7703,121600.0
2020-04-08 10:10:00,41.53,41.61,41.53,41.61,130229.0,35.7703,35.8392,35.7703,35.8392,130229.0
2020-04-08 10:15:00,41.59,41.67,41.57,41.66,98789.0,35.822,35.8909,35.8048,35.8823,98789.0
2020-04-08 10:20:00,41.67,41.67,41.61,41.63,105823.0,35.8909,35.8909,35.8392,35.8564,105823.0
2020-04-08 10:25:00,41.62,41.73,41.62,41.72,95594.0,35.8478,35.9426,35.8478,35.934,95594.0
2020-04-08 10:30:00,41.73,41.76,41.68,41.76,52848.0,35.9426,35.9684,35.8995,35.9684,52848.0
2020-04-08 10:35:00,41.77,41.77,41.7,41.71,46734.0,35.977,35.977,35.9167,35.9254,46734.0
2020-04-08 10:40:00,41.71,41.74,41.63,41.68,118888.0,35.9254,35.9512,35.8564,35.8995,118888.0
2020-04-08 10:45:00,41.69,41.74,41.69,41.74,97794.0,35.9081,35.9512,35.9081,35.9512,97794.0
2020-04-08 10:50:00,41.75,41.79,41.74,41.76,373327.0,35.9598,35.9943,35.9512,35.9684,373327.0
2020-04-08 10:55:00,41.74,41.82,41.7,41.82,124742.0,35.9512,36.0201,35.9167,36.0201,124742.0
2020-04-08 11:00:00,41.8,41.82,41.75,41.76,111441.0,36.0029,36.0201,35.9598,35.9684,111441.0
2020-04-08 11:05:00,41.77,41.8,41.73,41.77,116164.0,35.977,36.0029,35.9426,35.977,116164.0
2020-04-08 11:10:00,41.77,41.9,41.77,41.87,168796.0,35.977,36.089,35.977,36.0632,168796.0
2020-04-08 11:15:00,41.88,41.95,41.86,41.91,112682.0,36.0718,36.1321,36.0546,36.0976,112682.0
2020-04-08 11:20:00,41.92,41.97,41.92,41.94,118451.0,36.1062,36.1493,36.1062,36.1235,118451.0
2020-04-08 11:25:00,41.94,42.04,41.94,42.02,53787.0,36.1235,36.2096,36.1235,36.1924,53787.0
2020-04-08 11:30:00,42.02,42.05,41.99,42.05,54451.0,36.1924,36.2182,36.1665,36.2182,54451.0
2020-04-08 11:35:00,42.05,42.09,42.04,42.07,98756.0,36.2182,36.2527,36.2096,36.2354,98756.0
2020-04-08 11:40:00,42.08,42.11,42.05,42.09,96379.0,36.244,36.2699,36.2182,36.2527,96379.0
2020-04-08 11:45:00,42.07,42.11,42.05,42.08,132605.0,36.2354,36.2699,36.2182,36.244,132605.0
2020-04-08 11:50:00,42.07,42.07,42.01,42.02,80710.0,36.2354,36.2354,36.1837,36.1924,80710.0
2020-04-08 11:55:00,42.03,42.07,42.0,42.02,106428.0,36.201,36.2354,36.1751,36.1924,106428.0
2020-04-08 12:00:00,42.02,42.03,41.98,42.03,150378.0,36.1924,36.201,36.1579,36.201,150378.0
2020-04-08 12:05:00,42.02,42.04,41.99,42.01,56705.0,36.1924,36.2096,36.1665,36.1837,56705.0
2020-04-08 12:10:00,42.01,42.02,41.97,42.02,112393.0,36.1837,36.1924,36.1493,36.1924,112393.0
2020-04-08 12:15:00,42.02,42.08,42.02,42.06,80061.0,36.1924,36.244,36.1924,36.2268,80061.0
2020-04-08 12:20:00,42.06,42.09,42.04,42.08,55890.0,36.2268,36.2527,36.2096,36.244,55890.0
2020-04-08 12:25:00,42.08,42.08,41.99,42.0,115268.0,36.244,36.244,36.1665,36.1751,115268.0
2020-04-08 12:30:00,42.0,42.04,41.99,42.04,55788.0,36.1751,36.2096,36.1665,36.2096,55788.0
2020-04-08 12:35:00,42.04,42.1,41.97,42.09,134565.0,36.2096,36.2613,36.1493,36.2527,134565.0
2020-04-08 12:40:00,42.09,42.13,42.06,42.07,224231.0,36.2527,36.2871,36.2268,36.2354,224231.0
2020-04-08 12:45:00,42.08,42.11,42.05,42.06,90084.0,36.244,36.2699,36.2182,36.2268,90084.0
2020-04-08 12:50:00,42.05,42.07,42.01,42.02,131724.0,36.2182,36.2354,36.1837,36.1924,131724.0
2020-04-08 12:55:00,42.01,42.06,41.99,42.04,185273.0,36.1837,36.2268,36.1665,36.2096,185273.0
2020-04-08 13:00:00,42.05,42.07,42.01,42.06,143839.0,36.2182,36.2354,36.1837,36.2268,143839.0
2020-04-08 13:05:00,42.05,42.08,42.02,42.05,122006.0,36.2182,36.244,36.1924,36.2182,122006.0
2020-04-08 13:10:00,42.05,42.08,42.01,42.08,150570.0,36.2182,36.244,36.1837,36.244,150570.0
2020-04-08 13:15:00,42.07,42.09,42.04,42.07,243343.0,36.2354,36.2527,36.2096,36.2354,243343.0
2020-04-08 13:20:00,42.07,42.11,42.05,42.09,215846.0,36.2354,36.2699,36.2182,36.2527,215846.0
2020-04-08 13:25:00,42.1,42.11,42.03,42.04,306939.0,36.2613,36.2699,36.201,36.2096,306939.0
2020-04-08 13:30:00,42.04,42.07,41.98,42.01,357801.0,36.2096,36.2354,36.1579,36.1837,357801.0
2020-04-08 13:35:00,42.0,42.01,41.94,41.95,285642.0,36.1751,36.1837,36.1235,36.1321,285642.0
2020-04-08 13:40:00,41.96,41.99,41.92,41.94,273470.0,36.1407,36.1665,36.1062,36.1235,273470.0
2020-04-08 13:45:00,41.93,41.98,41.93,41.95,243949.0,36.1148,36.1579,36.1148,36.1321,243949.0
2020-04-08 13:50:00,41.95,41.98,41.94,41.97,280182.0,36.1321,36.1579,36.1235,36.1493,280182.0
2020-04-08 13:55:00,41.96,41.97,41.91,41.91,824445.0,36.1407,36.1493,36.0976,36.0976,824445.0
2020-04-08 14:00:00,41.91,41.97,41.9,41.94,312572.0,36.0976,36.1493,36.089,36.1235,312572.0
2020-04-08 14:05:00,41.95,41.98,41.92,41.98,304580.0,36.1321,36.1579,36.1062,36.1579,304580.0
2020-04-08 14:10:00,41.98,42.01,41.96,41.98,370191.0,36.1579,36.1837,36.1407,36.1579,370191.0
2020-04-08 14:15:00,41.98,42.04,41.97,42.02,329986.0,36.1579,36.2096,36.1493,36.1924,329986.0
2020-04-08 14:20:00,42.02,42.09,41.98,42.08,319465.0,36.1924,36.2527,36.1579,36.244,319465.0
2020-04-08 14:25:00,42.08,42.1,42.06,42.09,361559.0,36.244,36.2613,36.2268,36.2527,361559.0
2020-04-08 14:30:00,42.09,42.14,42.08,42.13,423407.0,36.2527,36.2957,36.244,36.2871,423407.0
2020-04-08 14:35:00,42.12,42.16,42.12,42.16,380223.0,36.2785,36.3129,36.2785,36.3129,380223.0
2020-04-08 14:40:00,42.16,42.19,42.13,42.14,319691.0,36.3129,36.3388,36.2871,36.2957,319691.0
2020-04-08 14:45:00,42.14,42.17,42.1,42.11,320029.0,36.2957,36.3216,36.2613,36.2699,320029.0
2020-04-08 14:50:00,42.11,42.18,42.1,42.18,378946.0,36.2699,36.3302,36.2613,36.3302,378946.0
2020-04-08 14:55:00,42.18,42.18,42.14,42.17,482754.0,36.3302,36.3302,36.2957,36.3216,482754.0
2020-04-08 15:00:00,42.17,42.19,42.14,42.19,354997.0,36.3216,36.3388,36.2957,36.3388,354997.0
2020-04-08 15:05:00,42.19,42.2,42.15,42.19,380456.0,36.3388,36.3474,36.3043,36.3388,380456.0
2020-04-08 15:10:00,42.18,42.19,42.11,42.12,355520.0,36.3302,36.3388,36.2699,36.2785,355520.0
2020-04-08 15:15:00,42.12,42.15,42.11,42.14,396239.0,36.2785,36.3043,36.2699,36.2957,396239.0
2020-04-08 15:20:00,42.14,42.14,42.06,42.07,401153.0,36.2957,36.2957,36.2268,36.2354,401153.0
2020-04-08 15:25:00,42.07,42.13,42.06,42.11,476964.0,36.2354,36.2871,36.2268,36.2699,476964.0
2020-04-08 15:30:00,42.12,42.17,42.08,42.1,542918.0,36.2785,36.3216,36.244,36.2613,542918.0
2020-04-08 15:35:00,42.09,42.11,42.04,42.08,459845.0,36.2527,36.2699,36.2096,36.244,459845.0
2020-04-08 15:40:00,42.08,42.12,42.01,42.11,588395.0,36.244,36.2785,36.1837,36.2699,588395.0
2020-04-08 15:45:00,42.11,42.14,42.08,42.12,578560.0,36.2699,36.2957,36.244,36.2785,578560.0
2020-04-08 15:50:00,42.12,42.25,42.11,42.15,1087184.0,36.2785,36.3905,36.2699,36.3043,1087184.0
2020-04-08 15:55:00,42.15,42.2,42.1,42.13,1496151.0,36.3043,36.3474,36.2613,36.2871,1496151.0
2020-04-09 09:30:00,42.59,42.67,42.57,42.63,473607.0,36.6833,36.7522,36.6661,36.7178,473607.0
2020-04-09 09:35:00,42.62,42.71,42.61,42.7,598544.0,36.7091,36.7867,36.7005,36.7781,598544.0
2020-04-09 09:40:00,42.71,42.87,42.7,42.85,319112.0,36.7867,36.9245,36.7781,36.9073,319112.0
2020-04-09 09:45:00,42.85,42.86,42.78,42.85,175127.0,36.9073,36.9159,36.847,36.9073,175127.0
2020-04-09 09:50:00,42.84,42.85,42.74,42.78,439506.0,36.8986,36.9073,36.8125,36.847,439506.0
2020-04-09 09:55:00,42.78,42.87,42.78,42.84,342167.0,36.847,36.9245,36.847,36.8986,342167.0
2020-04-09 10:00:00,42.85,42.85,42.68,42.69,239521.0,36.9073,36.9073,36.7608,36.7694,239521.0
2020-04-09 10:05:00,42.68,42.69,42.48,42.48,292536.0,36.7608,36.7694,36.5886,36.5886,292536.0
2020-04-09 10:10:00,42.5,42.55,42.48,42.51,192439.0,36.6058,36.6489,36.5886,36.6144,192439.0
2020-04-09 10:15:00,42.52,42.53,42.42,42.42,192077.0,36.623,36.6316,36.5369,36.5369,192077.0
2020-04-09 10:20:00,42.42,42.46,42.36,42.41,397323.0,36.5369,36.5713,36.4852,36.5283,397323.0
2020-04-09 10:25:00,42.42,42.6,42.42,42.6,374943.0,36.5369,36.6919,36.5369,36.6919,374943.0
2020-04-09 10:30:00,42.59,42.71,42.55,42.69,351863.0,36.6833,36.7867,36.6489,36.7694,351863.0
2020-04-09 10:35:00,42.69,42.73,42.63,42.71,273056.0,36.7694,36.8039,36.7178,36.7867,273056.0
2020-04-09 10:40:00,42.7,42.74,42.67,42.72,259201.0,36.7781,36.8125,36.7522,36.7953,259201.0
2020-04-09 10:45:00,42.73,42.79,42.7,42.74,116383.0,36.8039,36.8556,36.7781,36.8125,116383.0
2020-04-09 10:50:00,42.74,42.75,42.64,42.65,130495.0,36.8125,36.8211,36.7264,36.735,130495.0
2020-04-09 10:55:00,42.65,42.75,42.65,42.71,131415.0,36.735,36.8211,36.735,36.7867,131415.0
2020-04-09 11:00:00,42.72,42.72,42.54,42.55,196064.0,36.7953,36.7953,36.6402,36.6489,196064.0
2020-04-09 11:05:00,42.55,42.63,42.52,42.61,241283.0,36.6489,36.7178,36.623,36.7005,241283.0
2020-04-09 11:10:00,42.6,42.64,42.55,42.61,315774.0,36.6919,36.7264,36.6489,36.7005,315774.0
2020-04-09 11:15:00,42.61,42.64,42.55,42.58,128842.0,36.7005,36.7264,36.6489,36.6747,128842.0
2020-04-09 11:20:00,42.59,42.64,42.54,42.56,138441.0,36.6833,36.7264,36.6402,36.6575,138441.0
2020-04-09 11:25:00,42.56,42.68,42.52,42.68,261047.0,36.6575,36.7608,36.623,36.7608,261047.0
2020-04-09 11:30:00,42.68,42.7,42.61,42.65,282778.0,36.7608,36.7781,36.7005,36.735,282778.0
2020-04-09 11:35:00,42.65,42.71,42.6,42.69,257181.0,36.735,36.7867,36.6919,36.7694,257181.0
2020-04-09 11:40:00,42.7,42.73,42.66,42.71,298043.0,36.7781,36.8039,36.7436,36.7867,298043.0
2020-04-09 11:45:00,42.72,42.73,42.69,42.73,153240.0,36.7953,36.8039,36.7694,36.8039,153240.0
2020-04-09 11:50:00,42.72,42.73,42.65,42.68,236843.0,36.7953,36.8039,36.735,36.7608,236843.0
2020-04-09 11:55:00,42.68,42.68,42.63,42.68,176777.0,36.7608,36.7608,36.7178,36.7608,176777.0
2020-04-09 12:00:00,42.66,42.7,42.63,42.69,316096.0,36.7436,36.7781,36.7178,36.7694,316096.0
2020-04-09 12:05:00,42.69,42.72,42.64,42.65,247387.0,36.7694,36.7953,36.7264,36.735,247387.0
2020-04-09 12:10:00,42.66,42.66,42.6,42.65,369394.0,36.7436,36.7436,36.6919,36.735,369394.0
2020-04-09 12:15:00,42.66,42.73,42.63,42.72,166216.0,36.7436,36.8039,36.7178,36.7953,166216.0
2020-04-09 12:20:00,42.72,42.73,42.68,42.69,144709.0,36.7953,36.8039,36.7608,36.7694,144709.0
2020-04-09 12:25:00,42.69,42.69,42.63,42.64,160651.0,36.7694,36.7694,36.7178,36.7264,160651.0
2020-04-09 12:30:00,42.64,42.67,42.62,42.63,107438.0,36.7264,36.7522,36.7091,36.7178,107438.0
2020-04-09 12:35:00,42.64,42.67,42.61,42.66,185206.0,36.7264,36.7522,36.7005,36.7436,185206.0
2020-04-09 12:40:00,42.67,42.69,42.64,42.65,239810.0,36.7522,36.7694,36.7264,36.735,239810.0
2020-04-09 12:45:00,42.65,42.71,42.62,42.66,462703.0,36.735,36.7867,36.7091,36.7436,462703.0
2020-04-09 12:50:00,42.66,42.71,42.64,42.69,142287.0,36.7436,36.7867,36.7264,36.7694,142287.0
2020-04-09 12:55:00,42.68,42.76,42.66,42.72,186689.0,36.7608,36.8297,36.7436,36.7953,186689.0
2020-04-09 13:00:00,42.72,42.74,42.7,42.7,218305.0,36.7953,36.8125,36.7781,36.7781,218305.0
2020-04-09 13:05:00,42.7,42.72,42.69,42.71,158235.0,36.7781,36.7953,36.7694,36.7867,158235.0
2020-04-09 13:10:00,42.72,42.72,42.66,42.71,79497.0,36.7953,36.7953,36.7436,36.7867,79497.0
2020-04-09 13:15:00,42.72,42.74,42.66,42.73,297868.0,36.7953,36.8125,36.7436,36.8039,297868.0
2020-04-09 13:20:00,42.73,42.75,42.7,42.73,349571.0,36.8039,36.8211,36.7781,36.8039,349571.0
2020-04-09 13:25:00,42.72,42.77,42.69,42.75,135487.0,36.7953,36.8383,36.7694,36.8211,135487.0
2020-04-09 13:30:00,42.75,42.79,42.72,42.73,240077.0,36.8211,36.8556,36.7953,36.8039,240077.0
2020-04-09 13:35:00,42.74,42.74,42.62,42.63,1573595.0,36.8125,36.8125,36.7091,36.7178,1573595.0
2020-04-09 13:40:00,42.64,42.67,42.62,42.64,440630.0,36.7264,36.7522,36.7091,36.7264,440630.0
2020-04-09 13:45:00,42.64,42.64,42.57,42.58,209283.0,36.7264,36.7264,36.6661,36.6747,209283.0
2020-04-09 13:50:00,42.58,42.6,42.51,42.57,400081.0,36.6747,36.6919,36.6144,36.6661,400081.0
2020-04-09 13:55:00,42.56,42.61,42.54,42.58,907200.0,36.6575,36.7005,36.6402,36.6747,907200.0
2020-04-09 14:00:00,42.59,42.59,42.44,42.45,176108.0,36.6833,36.6833,36.5541,36.5627,176108.0
2020-04-09 14:05:00,42.43,42.46,42.38,42.4,370098.0,36.5455,36.5713,36.5024,36.5197,370098.0
2020-04-09 14:10:00,42.4,42.46,42.4,42.42,341958.0,36.5197,36.5713,36.5197,36.5369,341958.0
2020-04-09 14:15:00,42.41,42.43,42.35,42.37,1000975.0,36.5283,36.5455,36.4766,36.4938,1000975.0
2020-04-09 14:20:00,42.37,42.43,42.31,42.42,263476.0,36.4938,36.5455,36.4421,36.5369,263476.0
2020-04-09 14:25:00,42.4,42.44,42.37,42.38,310700.0,36.5197,36.5541,36.4938,36.5024,310700.0
2020-04-09 14:30:00,42.38,42.46,42.36,42.37,274319.0,36.5024,36.5713,36.4852,36.4938,274319.0
2020-04-09 14:35:00,42.36,42.4,42.33,42.34,233233.0,36.4852,36.5197,36.4594,36.468,233233.0
2020-04-09 14:40:00,42.34,42.37,42.29,42.32,231731.0,36.468,36.4938,36.4249,36.4508,231731.0
2020-04-09 14:45:00,42.32,42.35,42.24,42.25,450519.0,36.4508,36.4766,36.3819,36.3905,450519.0
2020-04-09 14:50:00,42.26,42.26,42.13,42.14,196142.0,36.3991,36.3991,36.2871,36.2957,196142.0
2020-04-09 14:55:00,42.14,42.2,42.1,42.18,146444.0,36.2957,36.3474,36.2613,36.3302,146444.0
2020-04-09 15:00:00,42.18,42.2,42.12,42.15,332110.0,36.3302,36.3474,36.2785,36.3043,332110.0
2020-04-09 15:05:00,42.15,42.21,42.12,42.2,617876.0,36.3043,36.356,36.2785,36.3474,617876.0
2020-04-09 15:10:00,42.2,42.23,42.15,42.19,622123.0,36.3474,36.3732,36.3043,36.3388,622123.0
2020-04-09 15:15:00,42.2,42.23,42.15,42.16,301309.0,36.3474,36.3732,36.3043,36.3129,301309.0
2020-04-09 15:20:00,42.17,42.19,42.12,42.13,252066.0,36.3216,36.3388,36.2785,36.2871,252066.0
2020-04-09 15:25:00,42.13,42.16,42.07,42.14,348061.0,36.2871,36.3129,36.2354,36.2957,348061.0
2020-04-09 15:30:00,42.15,42.19,42.14,42.16,727975.0,36.3043,36.3388,36.2957,36.3129,727975.0
2020-04-09 15:35:00,42.17,42.18,42.06,42.13,287825.0,36.3216,36.3302,36.2268,36.2871,287825.0
2020-04-09 15:40:00,42.13,42.18,42.1,42.14,630851.0,36.2871,36.3302,36.2613,36.2957,630851.0
2020-04-09 15:45:00,42.15,42.15,41.88,41.94,6080710.0,36.3043,36.3043,36.0718,36.1235,6080710.0
2020-04-09 15:50:00,41.95,42.09,41.93,42.07,655005.0,36.1321,36.2527,36.1148,36.2354,655005.0
2020-04-09 15:55:00,42.07,42.07,41.93,42.05,1137526.0,36.2354,36.2354,36.1148,36.2182,1137526.0
2020-04-13 09:30:00,42.01,42.05,41.94,41.96,656832.0,36.1837,36.2182,36.1235,36.1407,656832.0
2020-04-13 09:35:00,41.95,42.03,41.92,41.99,186608.0,36.1321,36.201,36.1062,36.1665,186608.0
2020-04-13 09:40:00,42.0,42.0,41.84,41.86,148328.0,36.1751,36.1751,36.0373,36.0546,148328.0
2020-04-13 09:45:00,41.86,41.89,41.8,41.86,193814.0,36.0546,36.0804,36.0029,36.0546,193814.0
2020-04-13 09:50:00,41.85,41.92,41.83,41.84,107425.0,36.0459,36.1062,36.0287,36.0373,107425.0
2020-04-13 09:55:00,41.84,41.88,41.73,41.74,313460.0,36.0373,36.0718,35.9426,35.9512,313460.0
2020-04-13 10:00:00,41.75,41.86,41.75,41.85,181083.0,35.9598,36.0546,35.9598,36.0459,181083.0
2020-04-13 10:05:00,41.86,41.9,41.82,41.85,179827.0,36.0546,36.089,36.0201,36.0459,179827.0
2020-04-13 10:10:00,41.85,41.87,41.82,41.86,203537.0,36.0459,36.0632,36.0201,36.0546,203537.0
2020-04-13 10:15:00,41.86,41.86,41.72,41.73,244972.0,36.0546,36.0546,35.934,35.9426,244972.0
2020-04-13 10:20:00,41.74,41.79,41.69,41.7,288925.0,35.9512,35.9943,35.9081,35.9167,288925.0
2020-04-13 10:25:00,41.7,41.8,41.67,41.79,165648.0,35.9167,36.0029,35.8909,35.9943,165648.0
2020-04-13 10:30:00,41.79,41.8,41.74,41.78,403694.0,35.9943,36.0029,35.9512,35.9856,403694.0
2020-04-13 10:35:00,41.78,41.8,41.68,41.69,105728.0,35.9856,36.0029,35.8995,35.9081,105728.0
2020-04-13 10:40:00,41.69,41.71,41.65,41.67,240113.0,35.9081,35.9254,35.8737,35.8909,240113.0
2020-04-13 10:45:00,41.68,41.75,41.68,41.69,163308.0,35.8995,35.9598,35.8995,35.9081,163308.0
2020-04-13 10:50:00,41.69,41.75,41.65,41.67,418895.0,35.9081,35.9598,35.8737,35.8909,418895.0
2020-04-13 10:55:00,41.68,41.73,41.65,41.71,436374.0,35.8995,35.9426,35.8737,35.9254,436374.0
2020-04-13 11:00:00,41.71,41.74,41.67,41.69,167155.0,35.9254,35.9512,35.8909,35.9081,167155.0
2020-04-13 11:05:00,41.7,41.7,41.6,41.63,128014.0,35.9167,35.9167,35.8306,35.8564,128014.0
2020-04-13 11:10:00,41.64,41.7,41.63,41.69,131775.0,35.8651,35.9167,35.8564,35.9081,131775.0
2020-04-13 11:15:00,41.69,41.73,41.68,41.72,138366.0,35.9081,35.9426,35.8995,35.934,138366.0
2020-04-13 11:20:00,41.72,41.78,41.7,41.77,127604.0,35.934,35.9856,35.9167,35.977,127604.0
2020-04-13 11:25:00,41.77,41.84,41.76,41.83,263149.0,35.977,36.0373,35.9684,36.0287,263149.0
2020-04-13 11:30:00,41.83,41.84,41.76,41.81,157195.0,36.0287,36.0373,35.9684,36.0115,157195.0
2020-04-13 11:35:00,41.8,41.85,41.79,41.8,143901.0,36.0029,36.0459,35.9943,36.0029,143901.0
2020-04-13 11:40:00,41.81,41.81,41.76,41.8,519597.0,36.0115,36.0115,35.9684,36.0029,519597.0
2020-04-13 11:45:00,41.8,41.88,41.79,41.87,231889.0,36.0029,36.0718,35.9943,36.0632,231889.0
2020-04-13 11:50:00,41.87,41.88,41.82,41.85,118923.0,36.0632,36.0718,36.0201,36.0459,118923.0
2020-04-13 11:55:00,41.85,41.88,41.82,41.84,200321.0,36.0459,36.0718,36.0201,36.0373,200321.0
2020-04-13 12:00:00,41.84,41.91,41.82,41.9,240590.0,36.0373,36.0976,36.0201,36.089,240590.0
2020-04-13 12:05:00,41.9,41.91,41.89,41.89,154444.0,36.089,36.0976,36.0804,36.0804,154444.0
2020-04-13 12:10:00,41.9,41.95,41.89,41.95,500270.0,36.089,36.1321,36.0804,36.1321,500270.0
2020-04-13 12:15:00,41.95,41.98,41.92,41.96,285974.0,36.1321,36.1579,36.1062,36.1407,285974.0
2020-04-13 12:20:00,41.96,41.97,41.93,41.94,216360.0,36.1407,36.1493,36.1148,36.1235,216360.0
2020-04-13 12:25:00,41.94,41.97,41.88,41.89,293512.0,36.1235,36.1493,36.0718,36.0804,293512.0
2020-04-13 12:30:00,41.89,41.89,41.84,41.85,868826.0,36.0804,36.0804,36.0373,36.0459,868826.0
2020-04-13 12:35:00,41.86,41.87,41.81,41.84,469934.0,36.0546,36.0632,36.0115,36.0373,469934.0
2020-04-13 12:40:00,41.84,41.89,41.83,41.87,170718.0,36.0373,36.0804,36.0287,36.0632,170718.0
2020-04-13 12:45:00,41.87,41.91,41.86,41.89,411651.0,36.0632,36.0976,36.0546,36.0804,411651.0
2020-04-13 12:50:00,41.89,41.89,41.8,41.82,203679.0,36.0804,36.0804,36.0029,36.0201,203679.0
2020-04-13 12:55:00,41.83,41.85,41.8,41.85,125614.0,36.0287,36.0459,36.0029,36.0459,125614.0
2020-04-13 13:00:00,41.84,41.85,41.81,41.84,315899.0,36.0373,36.0459,36.0115,36.0373,315899.0
2020-04-13 13:05:00,41.84,41.89,41.83,41.89,235946.0,36.0373,36.0804,36.0287,36.0804,235946.0
2020-04-13 13:10:00,41.88,41.89,41.81,41.83,217379.0,36.0718,36.0804,36.0115,36.0287,217379.0
2020-04-13 13:15:00,41.83,41.86,41.81,41.85,305758.0,36.0287,36.0546,36.0115,36.0459,305758.0
2020-04-13 13:20:00,41.85,41.85,41.82,41.83,103570.0,36.0459,36.0459,36.0201,36.0287,103570.0
2020-04-13 13:25:00,41.83,41.87,41.82,41.85,219822.0,36.0287,36.0632,36.0201,36.0459,219822.0
2020-04-13 13:30:00,41.84,41.87,41.83,41.87,330681.0,36.0373,36.0632,36.0287,36.0632,330681.0
2020-04-13 13:35:00,41.86,41.9,41.84,41.9,315091.0,36.0546,36.089,36.0373,36.089,315091.0
2020-04-13 13:40:00,41.89,41.93,41.88,41.92,147780.0,36.0804,36.1148,36.0718,36.1062,147780.0
2020-04-13 13:45:00,41.92,41.95,41.92,41.93,121975.0,36.1062,36.1321,36.1062,36.1148,121975.0
2020-04-13 13:50:00,41.93,41.99,41.91,41.99,154527.0,36.1148,36.1665,36.0976,36.1665,154527.0
2020-04-13 13:55:00,41.99,42.02,41.94,41.96,467226.0,36.1665,36.1924,36.1235,36.1407,467226.0
2020-04-13 14:00:00,41.97,42.03,41.95,42.01,256911.0,36.1493,36.201,36.1321,36.1837,256911.0
2020-04-13 14:05:00,42.01,42.05,41.98,41.98,167764.0,36.1837,36.2182,36.1579,36.1579,167764.0
2020-04-13 14:10:00,41.98,41.99,41.91,41.92,355254.0,36.1579,36.1665,36.0976,36.1062,355254.0
2020-04-13 14:15:00,41.91,41.97,41.91,41.96,313489.0,36.0976,36.1493,36.0976,36.1407,313489.0
2020-04-13 14:20:00,41.96,41.96,41.91,41.96,209691.0,36.1407,36.1407,36.0976,36.1407,209691.0
2020-04-13 14:25:00,41.95,41.97,41.91,41.96,242016.0,36.1321,36.1493,36.0976,36.1407,242016.0
2020-04-13 14:30:00,41.96,42.01,41.95,42.0,533221.0,36.1407,36.1837,36.1321,36.1751,533221.0
2020-04-13 14:35:00,41.99,42.0,41.94,41.96,201163.0,36.1665,36.1751,36.1235,36.1407,201163.0
2020-04-13 14:40:00,41.96,41.96,41.92,41.94,226352.0,36.1407,36.1407,36.1062,36.1235,226352.0
2020-04-13 14:45:00,41.95,42.02,41.94,41.98,248967.0,36.1321,36.1924,36.1235,36.1579,248967.0
2020-04-13 14:50:00,41.98,42.01,41.96,41.98,282437.0,36.1579,36.1837,36.1407,36.1579,282437.0
2020-04-13 14:55:00,41.98,42.03,41.96,42.02,433938.0,36.1579,36.201,36.1407,36.1924,433938.0
2020-04-13 15:00:00,42.02,42.03,41.93,41.95,443606.0,36.1924,36.201,36.1148,36.1321,443606.0
2020-04-13 15:05:00,41.95,41.98,41.93,41.95,264691.0,36.1321,36.1579,36.1148,36.1321,264691.0
2020-04-13 15:10:00,41.95,42.0,41.94,41.99,119356.0,36.1321,36.1751,36.1235,36.1665,119356.0
2020-04-13 15:15:00,41.98,42.07,41.96,42.07,217618.0,36.1579,36.2354,36.1407,36.2354,217618.0
2020-04-13 15:20:00,42.07,42.09,42.03,42.06,255861.0,36.2354,36.2527,36.201,36.2268,255861.0
2020-04-13 15:25:00,42.06,42.07,42.02,42.07,212716.0,36.2268,36.2354,36.1924,36.2354,212716.0
2020-04-13 15:30:00,42.07,42.12,42.04,42.1,491228.0,36.2354,36.2785,36.2096,36.2613,491228.0
2020-04-13 15:35:00,42.09,42.11,42.06,42.1,784414.0,36.2527,36.2699,36.2268,36.2613,784414.0
2020-04-13 15:40:00,42.1,42.11,42.05,42.08,416967.0,36.2613,36.2699,36.2182,36.244,416967.0
2020-04-13 15:45:00,42.09,42.12,42.05,42.1,391873.0,36.2527,36.2785,36.2182,36.2613,391873.0
2020-04-13 15:50:00,42.11,42.12,42.01,42.07,871881.0,36.2699,36.2785,36.1837,36.2354,871881.0
2020-04-13 15:55:00,42.07,42.09,42.03,42.06,500332.0,36.2354,36.2527,36.201,36.2268,500332.0
2020-04-14 09:30:00,43.09,43.23,43.02,43.23,1081399.0,37.114,37.2346,37.0537,37.2346,1081399.0
2020-04-14 09:35:00,43.22,43.26,43.15,43.15,409791.0,37.2259,37.2604,37.1656,37.1656,409791.0
2020-04-14 09:40:00,43.14,43.25,43.11,43.23,225099.0,37.157,37.2518,37.1312,37.2346,225099.0
2020-04-14 09:45:00,43.23,43.28,43.21,43.27,339421.0,37.2346,37.2776,37.2173,37.269,339421.0
2020-04-14 09:50:00,43.27,43.29,43.21,43.23,236327.0,37.269,37.2862,37.2173,37.2346,236327.0
2020-04-14 09:55:00,43.23,43.28,43.22,43.27,845305.0,37.2346,37.2776,37.2259,37.269,845305.0
2020-04-14 10:00:00,43.29,43.29,43.21,43.22,1099753.0,37.2862,37.2862,37.2173,37.2259,1099753.0
2020-04-14 10:05:00,43.22,43.24,43.18,43.23,487540.0,37.2259,37.2432,37.1915,37.2346,487540.0
2020-04-14 10:10:00,43.23,43.26,43.22,43.24,595912.0,37.2346,37.2604,37.2259,37.2432,595912.0
2020-04-14 10:15:00,43.25,43.3,43.24,43.29,679825.0,37.2518,37.2948,37.2432,37.2862,679825.0
2020-04-14 10:20:00,43.29,43.31,43.24,43.26,918979.0,37.2862,37.3035,37.2432,37.2604,918979.0
2020-04-14 10:25:00,43.26,43.27,43.18,43.22,448651.0,37.2604,37.269,37.1915,37.2259,448651.0
2020-04-14 10:30:00,43.21,43.22,43.14,43.16,325241.0,37.2173,37.2259,37.157,37.1743,325241.0
2020-04-14 10:35:00,43.16,43.21,43.15,43.17,256871.0,37.1743,37.2173,37.1656,37.1829,256871.0
2020-04-14 10:40:00,43.17,43.2,43.15,43.19,124603.0,37.1829,37.2087,37.1656,37.2001,124603.0
2020-04-14 10:45:00,43.2,43.21,43.14,43.16,320060.0,37.2087,37.2173,37.157,37.1743,320060.0
2020-04-14 10:50:00,43.16,43.19,43.13,43.13,264638.0,37.1743,37.2001,37.1484,37.1484,264638.0
2020-04-14 10:55:00,43.14,43.15,43.07,43.08,375614.0,37.157,37.1656,37.0967,37.1054,375614.0
2020-04-14 11:00:00,43.08,43.15,43.04,43.04,430399.0,37.1054,37.1656,37.0709,37.0709,430399.0
2020-04-14 11:05:00,43.04,43.05,42.98,43.0,496429.0,37.0709,37.0795,37.0192,37.0364,496429.0
2020-04-14 11:10:00,43.01,43.04,42.94,42.99,277001.0,37.0451,37.0709,36.9848,37.0278,277001.0
2020-04-14 11:15:00,42.99,43.02,42.94,42.95,466567.0,37.0278,37.0537,36.9848,36.9934,466567.0
2020-04-14 11:20:00,42.95,43.02,42.94,43.01,657237.0,36.9934,37.0537,36.9848,37.0451,657237.0
2020-04-14 11:25:00,43.01,43.02,42.96,42.97,380120.0,37.0451,37.0537,37.002,37.0106,380120.0
2020-04-14 11:30:00,42.98,43.04,42.97,43.02,311141.0,37.0192,37.0709,37.0106,37.0537,311141.0
2020-04-14 11:35:00,43.02,43.04,42.99,43.0,474900.0,37.0537,37.0709,37.0278,37.0364,474900.0
2020-04-14 11:40:00,43.01,43.03,42.97,42.99,1687066.0,37.0451,37.0623,37.0106,37.0278,1687066.0
2020-04-14 11:45:00,42.98,43.0,42.94,42.98,319249.0,37.0192,37.0364,36.9848,37.0192,319249.0
2020-04-14 11:50:00,42.98,42.99,42.94,42.97,437758.0,37.0192,37.0278,36.9848,37.0106,437758.0
2020-04-14 11:55:00,42.97,42.98,42.92,42.93,309842.0,37.0106,37.0192,36.9675,36.9762,309842.0
2020-04-14 12:00:00,42.94,43.02,42.92,43.01,544562.0,36.9848,37.0537,36.9675,37.0451,544562.0
2020-04-14 12:05:00,43.01,43.03,42.98,43.02,440791.0,37.0451,37.0623,37.0192,37.0537,440791.0
2020-04-14 12:10:00,43.02,43.02,42.97,42.97,360739.0,37.0537,37.0537,37.0106,37.0106,360739.0
2020-04-14 12:15:00,42.98,43.04,42.97,43.04,464640.0,37.0192,37.0709,37.0106,37.0709,464640.0
2020-04-14 12:20:00,43.04,43.06,43.03,43.06,640097.0,37.0709,37.0881,37.0623,37.0881,640097.0
2020-04-14 12:25:00,43.05,43.07,43.03,43.04,378775.0,37.0795,37.0967,37.0623,37.0709,378775.0
2020-04-14 12:30:00,43.04,43.05,43.01,43.03,347639.0,37.0709,37.0795,37.0451,37.0623,347639.0
2020-04-14 12:35:00,43.04,43.06,43.03,43.03,146697.0,37.0709,37.0881,37.0623,37.0623,146697.0
2020-04-14 12:40:00,43.03,43.06,43.02,43.02,138169.0,37.0623,37.0881,37.0537,37.0537,138169.0
2020-04-14 12:45:00,43.02,43.03,42.98,43.0,358577.0,37.0537,37.0623,37.0192,37.0364,358577.0
2020-04-14 12:50:00,43.0,43.03,43.0,43.02,502206.0,37.0364,37.0623,37.0364,37.0537,502206.0
2020-04-14 12:55:00,43.02,43.03,42.98,42.98,846399.0,37.0537,37.0623,37.0192,37.0192,846399.0
2020-04-14 13:00:00,42.98,42.99,42.93,42.95,547841.0,37.0192,37.0278,36.9762,36.9934,547841.0
2020-04-14 13:05:00,42.95,42.95,42.92,42.93,256055.0,36.9934,36.9934,36.9675,36.9762,256055.0
2020-04-14 13:10:00,42.92,42.94,42.91,42.93,323118.0,36.9675,36.9848,36.9589,36.9762,323118.0
2020-04-14 13:15:00,42.92,42.93,42.9,42.91,209832.0,36.9675,36.9762,36.9503,36.9589,209832.0
2020-04-14 13:20:00,42.91,42.95,42.9,42.95,390960.0,36.9589,36.9934,36.9503,36.9934,390960.0
2020-04-14 13:25:00,42.95,42.95,42.93,42.94,332873.0,36.9934,36.9934,36.9762,36.9848,332873.0
2020-04-14 13:30:00,42.94,42.96,42.92,42.95,425470.0,36.9848,37.002,36.9675,36.9934,425470.0
2020-04-14 13:35:00,42.95,42.95,42.88,42.92,819940.0,36.9934,36.9934,36.9331,36.9675,819940.0
2020-04-14 13:40:00,42.92,42.94,42.9,42.91,433826.0,36.9675,36.9848,36.9503,36.9589,433826.0
2020-04-14 13:45:00,42.91,42.97,42.91,42.94,609512.0,36.9589,37.0106,36.9589,36.9848,609512.0
2020-04-14 13:50:00,42.94,42.96,42.94,42.94,527675.0,36.9848,37.002,36.9848,36.9848,527675.0
2020-04-14 13:55:00,42.94,42.95,42.92,42.93,343888.0,36.9848,36.9934,36.9675,36.9762,343888.0
2020-04-14 14:00:00,42.93,42.93,42.88,42.89,293780.0,36.9762,36.9762,36.9331,36.9417,293780.0
2020-04-14 14:05:00,42.89,42.89,42.86,42.88,342707.0,36.9417,36.9417,36.9159,36.9331,342707.0
2020-04-14 14:10:00,42.88,42.9,42.87,42.89,256337.0,36.9331,36.9503,36.9245,36.9417,256337.0
2020-04-14 14:15:00,42.89,42.91,42.88,42.91,347757.0,36.9417,36.9589,36.9331,36.9589,347757.0
2020-04-14 14:20:00,42.9,42.93,42.9,42.92,379325.0,36.9503,36.9762,36.9503,36.9675,379325.0
2020-04-14 14:25:00,42.93,42.93,42.86,42.87,199168.0,36.9762,36.9762,36.9159,36.9245,199168.0
2020-04-14 14:30:00,42.87,42.88,42.82,42.84,156834.0,36.9245,36.9331,36.8814,36.8986,156834.0
2020-04-14 14:35:00,42.84,42.86,42.83,42.84,258497.0,36.8986,36.9159,36.89,36.8986,258497.0
2020-04-14 14:40:00,42.85,42.9,42.85,42.87,1232227.0,36.9073,36.9503,36.9073,36.9245,1232227.0
2020-04-14 14:45:00,42.88,42.88,42.84,42.86,581332.0,36.9331,36.9331,36.8986,36.9159,581332.0
2020-04-14 14:50:00,42.86,42.92,42.85,42.89,628248.0,36.9159,36.9675,36.9073,36.9417,628248.0
2020-04-14 14:55:00,42.89,42.89,42.84,42.85,3630582.0,36.9417,36.9417,36.8986,36.9073,3630582.0
2020-04-14 15:00:00,42.85,42.86,42.78,42.79,1675113.0,36.9073,36.9159,36.847,36.8556,1675113.0
2020-04-14 15:05:00,42.78,42.81,42.77,42.79,25175727.0,36.847,36.8728,36.8383,36.8556,25175727.0
2020-04-14 15:10:00,42.79,42.86,42.77,42.86,1067936.0,36.8556,36.9159,36.8383,36.9159,1067936.0
2020-04-14 15:15:00,42.85,42.89,42.8,42.87,633906.0,36.9073,36.9417,36.8642,36.9245,633906.0
2020-04-14 15:20:00,42.87,42.89,42.84,42.87,392599.0,36.9245,36.9417,36.8986,36.9245,392599.0
2020-04-14 15:25:00,42.87,42.93,42.86,42.92,558648.0,36.9245,36.9762,36.9159,36.9675,558648.0
2020-04-14 15:30:00,42.91,42.95,42.91,42.93,311544.0,36.9589,36.9934,36.9589,36.9762,311544.0
2020-04-14 15:35:00,42.93,42.98,42.92,42.97,241834.0,36.9762,37.0192,36.9675,37.0106,241834.0
2020-04-14 15:40:00,42.97,43.0,42.96,42.97,279164.0,37.0106,37.0364,37.002,37.0106,279164.0
2020-04-14 15:45:00,42.98,43.02,42.96,43.0,532405.0,37.0192,37.0537,37.002,37.0364,532405.0
2020-04-14 15:50:00,43.0,43.04,42.94,42.99,542865.0,37.0364,37.0709,36.9848,37.0278,542865.0
2020-04-14 15:55:00,43.0,43.02,42.95,43.01,853461.0,37.0364,37.0537,36.9934,37.0451,853461.0
2020-04-15 09:30:00,42.03,42.03,41.89,41.95,417772.0,36.201,36.201,36.0804,36.1321,417772.0
2020-04-15 09:35:00,41.94,42.04,41.91,42.03,209315.0,36.1235,36.2096,36.0976,36.201,209315.0
2020-04-15 09:40:00,42.03,42.03,41.84,41.85,327125.0,36.201,36.201,36.0373,36.0459,327125.0
2020-04-15 09:45:00,41.85,41.92,41.82,41.89,187491.0,36.0459,36.1062,36.0201,36.0804,187491.0
2020-04-15 09:50:00,41.89,41.91,41.84,41.86,209666.0,36.0804,36.0976,36.0373,36.0546,209666.0
2020-04-15 09:55:00,41.86,41.9,41.81,41.87,232753.0,36.0546,36.089,36.0115,36.0632,232753.0
2020-04-15 10:00:00,41.88,41.88,41.79,41.8,258687.0,36.0718,36.0718,35.9943,36.0029,258687.0
2020-04-15 10:05:00,41.8,41.88,41.79,41.87,352969.0,36.0029,36.0718,35.9943,36.0632,352969.0
2020-04-15 10:10:00,41.88,41.91,41.82,41.84,1769522.0,36.0718,36.0976,36.0201,36.0373,1769522.0
2020-04-15 10:15:00,41.84,41.86,41.76,41.77,162629.0,36.0373,36.0546,35.9684,35.977,162629.0
2020-04-15 10:20:00,41.77,41.84,41.76,41.84,345707.0,35.977,36.0373,35.9684,36.0373,345707.0
2020-04-15 10:25:00,41.83,41.85,41.77,41.82,216068.0,36.0287,36.0459,35.977,36.0201,216068.0
2020-04-15 10:30:00,41.82,41.83,41.78,41.8,258352.0,36.0201,36.0287,35.9856,36.0029,258352.0
2020-04-15 10:35:00,41.8,41.85,41.75,41.77,153240.0,36.0029,36.0459,35.9598,35.977,153240.0
2020-04-15 10:40:00,41.78,41.87,41.77,41.84,145310.0,35.9856,36.0632,35.977,36.0373,145310.0
2020-04-15 10:45:00,41.84,41.93,41.84,41.92,221663.0,36.0373,36.1148,36.0373,36.1062,221663.0
2020-04-15 10:50:00,41.92,41.93,41.88,41.91,141756.0,36.1062,36.1148,36.0718,36.0976,141756.0
2020-04-15 10:55:00,41.92,41.99,41.9,41.96,511238.0,36.1062,36.1665,36.089,36.1407,511238.0
2020-04-15 11:00:00,41.96,41.99,41.91,41.93,528049.0,36.1407,36.1665,36.0976,36.1148,528049.0
2020-04-15 11:05:00,41.92,41.92,41.88,41.9,112381.0,36.1062,36.1062,36.0718,36.089,112381.0
2020-04-15 11:10:00,41.9,41.94,41.87,41.9,166284.0,36.089,36.1235,36.0632,36.089,166284.0
2020-04-15 11:15:00,41.89,41.9,41.81,41.86,136998.0,36.0804,36.089,36.0115,36.0546,136998.0
2020-04-15 11:20:00,41.85,41.86,41.78,41.79,77600.0,36.0459,36.0546,35.9856,35.9943,77600.0
2020-04-15 11:25:00,41.79,41.85,41.77,41.84,338580.0,35.9943,36.0459,35.977,36.0373,338580.0
2020-04-15 11:30:00,41.84,41.91,41.84,41.87,184772.0,36.0373,36.0976,36.0373,36.0632,184772.0
2020-04-15 11:35:00,41.87,41.88,41.82,41.84,147591.0,36.0632,36.0718,36.0201,36.0373,147591.0
2020-04-15 11:40:00,41.83,41.84,41.79,41.82,188210.0,36.0287,36.0373,35.9943,36.0201,188210.0
2020-04-15 11:45:00,41.81,41.84,41.79,41.79,138929.0,36.0115,36.0373,35.9943,35.9943,138929.0
2020-04-15 11:50:00,41.8,41.84,41.8,41.82,93755.0,36.0029,36.0373,36.0029,36.0201,93755.0
2020-04-15 11:55:00,41.82,41.84,41.79,41.81,259404.0,36.0201,36.0373,35.9943,36.0115,259404.0
2020-04-15 12:00:00,41.81,41.85,41.79,41.84,76289.0,36.0115,36.0459,35.9943,36.0373,76289.0
2020-04-15 12:05:00,41.84,41.84,41.79,41.8,79495.0,36.0373,36.0373,35.9943,36.0029,79495.0
2020-04-15 12:10:00,41.8,41.85,41.78,41.82,379969.0,36.0029,36.0459,35.9856,36.0201,379969.0
2020-04-15 12:15:00,41.82,41.83,41.79,41.8,67254.0,36.0201,36.0287,35.9943,36.0029,67254.0
2020-04-15 12:20:00,41.8,41.85,41.79,41.83,88321.0,36.0029,36.0459,35.9943,36.0287,88321.0
2020-04-15 12:25:00,41.84,41.87,41.81,41.86,365290.0,36.0373,36.0632,36.0115,36.0546,365290.0
2020-04-15 12:30:00,41.86,41.93,41.85,41.91,149217.0,36.0546,36.1148,36.0459,36.0976,149217.0
2020-04-15 12:35:00,41.91,41.94,41.9,41.92,56696.0,36.0976,36.1235,36.089,36.1062,56696.0
2020-04-15 12:40:00,41.93,41.99,41.92,41.96,112965.0,36.1148,36.1665,36.1062,36.1407,112965.0
2020-04-15 12:45:00,41.97,41.97,41.93,41.96,82417.0,36.1493,36.1493,36.1148,36.1407,82417.0
2020-04-15 12:50:00,41.96,42.03,41.96,41.99,215898.0,36.1407,36.201,36.1407,36.1665,215898.0
2020-04-15 12:55:00,41.99,41.99,41.96,41.97,94713.0,36.1665,36.1665,36.1407,36.1493,94713.0
2020-04-15 13:00:00,41.97,41.99,41.95,41.97,125365.0,36.1493,36.1665,36.1321,36.1493,125365.0
2020-04-15 13:05:00,41.97,42.0,41.95,42.0,87688.0,36.1493,36.1751,36.1321,36.1751,87688.0
2020-04-15 13:10:00,42.0,42.08,41.99,42.07,130142.0,36.1751,36.244,36.1665,36.2354,130142.0
2020-04-15 13:15:00,42.07,42.13,42.05,42.11,143739.0,36.2354,36.2871,36.2182,36.2699,143739.0
2020-04-15 13:20:00,42.11,42.11,42.04,42.07,339396.0,36.2699,36.2699,36.2096,36.2354,339396.0
2020-04-15 13:25:00,42.07,42.08,42.0,42.02,113579.0,36.2354,36.244,36.1751,36.1924,113579.0
2020-04-15 13:30:00,42.02,42.05,42.0,42.04,142714.0,36.1924,36.2182,36.1751,36.2096,142714.0
2020-04-15 13:35:00,42.04,42.06,41.99,42.01,362729.0,36.2096,36.2268,36.1665,36.1837,362729.0
2020-04-15 13:40:00,42.0,42.03,41.98,42.01,200253.0,36.1751,36.201,36.1579,36.1837,200253.0
2020-04-15 13:45:00,42.01,42.07,41.98,42.03,237170.0,36.1837,36.2354,36.1579,36.201,237170.0
2020-04-15 13:50:00,42.03,42.06,41.98,41.98,186846.0,36.201,36.2268,36.1579,36.1579,186846.0
2020-04-15 13:55:00,41.99,42.0,41.96,41.99,141045.0,36.1665,36.1751,36.1407,36.1665,141045.0
2020-04-15 14:00:00,41.98,42.07,41.98,42.05,134520.0,36.1579,36.2354,36.1579,36.2182,134520.0
2020-04-15 14:05:00,42.05,42.06,42.01,42.02,157138.0,36.2182,36.2268,36.1837,36.1924,157138.0
2020-04-15 14:10:00,42.02,42.09,42.01,42.09,130385.0,36.1924,36.2527,36.1837,36.2527,130385.0
2020-04-15 14:15:00,42.08,42.12,42.05,42.09,158168.0,36.244,36.2785,36.2182,36.2527,158168.0
2020-04-15 14:20:00,42.08,42.14,42.08,42.11,316847.0,36.244,36.2957,36.244,36.2699,316847.0
2020-04-15 14:25:00,42.1,42.11,42.05,42.11,343171.0,36.2613,36.2699,36.2182,36.2699,343171.0
2020-04-15 14:30:00,42.11,42.13,42.07,42.1,161022.0,36.2699,36.2871,36.2354,36.2613,161022.0
2020-04-15 14:35:00,42.1,42.16,42.09,42.16,124267.0,36.2613,36.3129,36.2527,36.3129,124267.0
2020-04-15 14:40:00,42.15,42.16,42.11,42.12,371006.0,36.3043,36.3129,36.2699,36.2785,371006.0
2020-04-15 14:45:00,42.12,42.14,42.1,42.12,199812.0,36.2785,36.2957,36.2613,36.2785,199812.0
2020-04-15 14:50:00,42.12,42.12,42.07,42.09,216008.0,36.2785,36.2785,36.2354,36.2527,216008.0
2020-04-15 14:55:00,42.09,42.15,42.08,42.15,166611.0,36.2527,36.3043,36.244,36.3043,166611.0
2020-04-15 15:00:00,42.14,42.16,42.09,42.11,276375.0,36.2957,36.3129,36.2527,36.2699,276375.0
2020-04-15 15:05:00,42.11,42.11,42.03,42.05,250059.0,36.2699,36.2699,36.201,36.2182,250059.0
2020-04-15 15:10:00,42.05,42.06,42.03,42.04,366149.0,36.2182,36.2268,36.201,36.2096,366149.0
2020-04-15 15:15:00,42.04,42.07,42.03,42.07,533445.0,36.2096,36.2354,36.201,36.2354,533445.0
2020-04-15 15:20:00,42.07,42.09,42.02,42.04,346268.0,36.2354,36.2527,36.1924,36.2096,346268.0
2020-04-15 15:25:00,42.04,42.04,41.98,42.02,234265.0,36.2096,36.2096,36.1579,36.1924,234265.0
2020-04-15 15:30:00,42.01,42.04,41.98,42.03,345444.0,36.1837,36.2096,36.1579,36.201,345444.0
2020-04-15 15:35:00,42.02,42.05,42.01,42.04,765195.0,36.1924,36.2182,36.1837,36.2096,765195.0
2020-04-15 15:40:00,42.04,42.04,41.98,42.03,469053.0,36.2096,36.2096,36.1579,36.201,469053.0
2020-04-15 15:45:00,42.03,42.06,42.01,42.02,626977.0,36.201,36.2268,36.1837,36.1924,626977.0
2020-04-15 15:50:00,42.02,42.02,41.95,41.96,1310815.0,36.1924,36.1924,36.1321,36.1407,1310815.0
2020-04-15 15:55:00,41.96,42.0,41.95,41.98,1317901.0,36.1407,36.1751,36.1321,36.1579,1317901.0
2020-04-16 09:30:00,42.59,42.61,42.46,42.46,574930.0,36.6833,36.7005,36.5713,36.5713,574930.0
2020-04-16 09:35:00,42.46,42.47,42.35,42.35,248534.0,36.5713,36.58,36.4766,36.4766,248534.0
2020-04-16 09:40:00,42.36,42.42,42.35,42.39,295551.0,36.4852,36.5369,36.4766,36.511,295551.0
2020-04-16 09:45:00,42.39,42.42,42.31,42.34,358758.0,36.511,36.5369,36.4421,36.468,358758.0
2020-04-16 09:50:00,42.33,42.33,42.26,42.29,232378.0,36.4594,36.4594,36.3991,36.4249,232378.0
2020-04-16 09:55:00,42.3,42.32,42.18,42.19,318666.0,36.4335,36.4508,36.3302,36.3388,318666.0
2020-04-16 10:00:00,42.19,42.22,42.13,42.13,309230.0,36.3388,36.3646,36.2871,36.2871,309230.0
2020-04-16 10:05:00,42.12,42.2,42.11,42.16,299220.0,36.2785,36.3474,36.2699,36.3129,299220.0
2020-04-16 10:10:00,42.16,42.17,42.13,42.16,489673.0,36.3129,36.3216,36.2871,36.3129,489673.0
2020-04-16 10:15:00,42.16,42.23,42.15,42.21,404102.0,36.3129,36.3732,36.3043,36.356,404102.0
2020-04-16 10:20:00,42.2,42.28,42.19,42.28,417547.0,36.3474,36.4163,36.3388,36.4163,417547.0
2020-04-16 10:25:00,42.28,42.29,42.25,42.29,244624.0,36.4163,36.4249,36.3905,36.4249,244624.0
2020-04-16 10:30:00,42.28,42.31,42.24,42.27,196883.0,36.4163,36.4421,36.3819,36.4077,196883.0
2020-04-16 10:35:00,42.28,42.32,42.25,42.27,201467.0,36.4163,36.4508,36.3905,36.4077,201467.0
2020-04-16 10:40:00,42.27,42.39,42.24,42.37,345360.0,36.4077,36.511,36.3819,36.4938,345360.0
2020-04-16 10:45:00,42.36,42.41,42.34,42.39,272456.0,36.4852,36.5283,36.468,36.511,272456.0
2020-04-16 10:50:00,42.39,42.39,42.3,42.34,316102.0,36.511,36.511,36.4335,36.468,316102.0
2020-04-16 10:55:00,42.34,42.38,42.32,42.36,199362.0,36.468,36.5024,36.4508,36.4852,199362.0
2020-04-16 11:00:00,42.36,42.39,42.33,42.38,244528.0,36.4852,36.511,36.4594,36.5024,244528.0
2020-04-16 11:05:00,42.38,42.49,42.37,42.42,734437.0,36.5024,36.5972,36.4938,36.5369,734437.0
2020-04-16 11:10:00,42.43,42.44,42.39,42.4,244632.0,36.5455,36.5541,36.511,36.5197,244632.0
2020-04-16 11:15:00,42.39,42.42,42.37,42.41,190402.0,36.511,36.5369,36.4938,36.5283,190402.0
2020-04-16 11:20:00,42.42,42.44,42.36,42.36,616871.0,36.5369,36.5541,36.4852,36.4852,616871.0
2020-04-16 11:25:00,42.36,42.4,42.34,42.36,9614945.0,36.4852,36.5197,36.468,36.4852,9614945.0
2020-04-16 11:30:00,42.35,42.36,42.29,42.29,167906.0,36.4766,36.4852,36.4249,36.4249,167906.0
2020-04-16 11:35:00,42.3,42.37,42.28,42.36,113139.0,36.4335,36.4938,36.4163,36.4852,113139.0
2020-04-16 11:40:00,42.36,42.39,42.36,42.37,145799.0,36.4852,36.511,36.4852,36.4938,145799.0
2020-04-16 11:45:00,42.37,42.4,42.33,42.34,157110.0,36.4938,36.5197,36.4594,36.468,157110.0
2020-04-16 11:50:00,42.34,42.44,42.33,42.44,150413.0,36.468,36.5541,36.4594,36.5541,150413.0
2020-04-16 11:55:00,42.45,42.45,42.4,42.43,192261.0,36.5627,36.5627,36.5197,36.5455,192261.0
2020-04-16 12:00:00,42.42,42.45,42.37,42.38,255011.0,36.5369,36.5627,36.4938,36.5024,255011.0
2020-04-16 12:05:00,42.37,42.38,42.31,42.32,167034.0,36.4938,36.5024,36.4421,36.4508,167034.0
2020-04-16 12:10:00,42.32,42.33,42.29,42.3,298440.0,36.4508,36.4594,36.4249,36.4335,298440.0
2020-04-16 12:15:00,42.3,42.3,42.17,42.18,218286.0,36.4335,36.4335,36.3216,36.3302,218286.0
2020-04-16 12:20:00,42.19,42.21,42.15,42.18,873917.0,36.3388,36.356,36.3043,36.3302,873917.0
2020-04-16 12:25:00,42.18,42.22,42.16,42.2,168741.0,36.3302,36.3646,36.3129,36.3474,168741.0
2020-04-16 12:30:00,42.2,42.2,42.06,42.09,169627.0,36.3474,36.3474,36.2268,36.2527,169627.0
2020-04-16 12:35:00,42.1,42.14,42.05,42.13,218346.0,36.2613,36.2957,36.2182,36.2871,218346.0
2020-04-16 12:40:00,42.13,42.18,42.1,42.16,498016.0,36.2871,36.3302,36.2613,36.3129,498016.0
2020-04-16 12:45:00,42.16,42.17,42.11,42.15,247419.0,36.3129,36.3216,36.2699,36.3043,247419.0
2020-04-16 12:50:00,42.15,42.19,42.13,42.16,538493.0,36.3043,36.3388,36.2871,36.3129,538493.0
2020-04-16 12:55:00,42.16,42.22,42.12,42.19,767657.0,36.3129,36.3646,36.2785,36.3388,767657.0
2020-04-16 13:00:00,42.19,42.22,42.17,42.18,758309.0,36.3388,36.3646,36.3216,36.3302,758309.0
2020-04-16 13:05:00,42.18,42.22,42.16,42.16,501257.0,36.3302,36.3646,36.3129,36.3129,501257.0
2020-04-16 13:10:00,42.16,42.2,42.14,42.19,246464.0,36.3129,36.3474,36.2957,36.3388,246464.0
2020-04-16 13:15:00,42.19,42.22,42.15,42.18,173556.0,36.3388,36.3646,36.3043,36.3302,173556.0
2020-04-16 13:20:00,42.19,42.2,42.15,42.17,211822.0,36.3388,36.3474,36.3043,36.3216,211822.0
2020-04-16 13:25:00,42.17,42.21,42.15,42.2,171011.0,36.3216,36.356,36.3043,36.3474,171011.0
2020-04-16 13:30:00,42.2,42.23,42.19,42.22,160844.0,36.3474,36.3732,36.3388,36.3646,160844.0
2020-04-16 13:35:00,42.22,42.24,42.19,42.19,152854.0,36.3646,36.3819,36.3388,36.3388,152854.0
2020-04-16 13:40:00,42.2,42.24,42.18,42.23,219591.0,36.3474,36.3819,36.3302,36.3732,219591.0
2020-04-16 13:45:00,42.23,42.24,42.2,42.21,191110.0,36.3732,36.3819,36.3474,36.356,191110.0
2020-04-16 13:50:00,42.21,42.23,42.15,42.16,339888.0,36.356,36.3732,36.3043,36.3129,339888.0
2020-04-16 13:55:00,42.16,42.18,42.13,42.16,242688.0,36.3129,36.3302,36.2871,36.3129,242688.0
2020-04-16 14:00:00,42.16,42.16,42.1,42.13,228851.0,36.3129,36.3129,36.2613,36.2871,228851.0
2020-04-16 14:05:00,42.13,42.2,42.11,42.19,186113.0,36.2871,36.3474,36.2699,36.3388,186113.0
2020-04-16 14:10:00,42.19,42.2,42.16,42.2,184415.0,36.3388,36.3474,36.3129,36.3474,184415.0
2020-04-16 14:15:00,42.19,42.22,42.18,42.18,182817.0,36.3388,36.3646,36.3302,36.3302,182817.0
2020-04-16 14:20:00,42.19,42.2,42.15,42.16,245776.0,36.3388,36.3474,36.3043,36.3129,245776.0
2020-04-16 14:25:00,42.16,42.19,42.14,42.17,386237.0,36.3129,36.3388,36.2957,36.3216,386237.0
2020-04-16 14:30:00,42.16,42.2,42.16,42.19,198829.0,36.3129,36.3474,36.3129,36.3388,198829.0
2020-04-16 14:35:00,42.19,42.25,42.19,42.23,207719.0,36.3388,36.3905,36.3388,36.3732,207719.0
2020-04-16 14:40:00,42.23,42.25,42.19,42.21,204368.0,36.3732,36.3905,36.3388,36.356,204368.0
2020-04-16 14:45:00,42.22,42.23,42.17,42.18,221738.0,36.3646,36.3732,36.3216,36.3302,221738.0
2020-04-16 14:50:00,42.18,42.2,42.14,42.19,263906.0,36.3302,36.3474,36.2957,36.3388,263906.0
2020-04-16 14:55:00,42.19,42.21,42.17,42.18,177757.0,36.3388,36.356,36.3216,36.3302,177757.0
2020-04-16 15:00:00,42.18,42.2,42.13,42.15,268645.0,36.3302,36.3474,36.2871,36.3043,268645.0
2020-04-16 15:05:00,42.14,42.16,42.11,42.11,368550.0,36.2957,36.3129,36.2699,36.2699,368550.0
2020-04-16 15:10:00,42.11,42.13,42.09,42.12,284860.0,36.2699,36.2871,36.2527,36.2785,284860.0
2020-04-16 15:15:00,42.12,42.15,42.1,42.13,226729.0,36.2785,36.3043,36.2613,36.2871,226729.0
2020-04-16 15:20:00,42.14,42.17,42.12,42.16,331416.0,36.2957,36.3216,36.2785,36.3129,331416.0
2020-04-16 15:25:00,42.16,42.22,42.14,42.22,271606.0,36.3129,36.3646,36.2957,36.3646,271606.0
2020-04-16 15:30:00,42.21,42.27,42.21,42.25,393989.0,36.356,36.4077,36.356,36.3905,393989.0
2020-04-16 15:35:00,42.25,42.27,42.23,42.25,453638.0,36.3905,36.4077,36.3732,36.3905,453638.0
2020-04-16 15:40:00,42.25,42.27,42.21,42.22,1309335.0,36.3905,36.4077,36.356,36.3646,1309335.0
2020-04-16 15:45:00,42.22,42.23,42.18,42.19,552356.0,36.3646,36.3732,36.3302,36.3388,552356.0
2020-04-16 15:50:00,42.19,42.32,42.18,42.3,795278.0,36.3388,36.4508,36.3302,36.4335,795278.0
2020-04-16 15:55:00,42.31,42.31,42.2,42.2,2456688.0,36.4421,36.4421,36.3474,36.3474,2456688.0
2020-04-17 09:30:00,43.34,43.4,43.27,43.27,930769.0,37.3293,37.381,37.269,37.269,930769.0
2020-04-17 09:35:00,43.27,43.28,43.14,43.18,1024252.0,37.269,37.2776,37.157,37.1915,1024252.0
2020-04-17 09:40:00,43.18,43.18,43.09,43.16,228272.0,37.1915,37.1915,37.114,37.1743,228272.0
2020-04-17 09:45:00,43.15,43.21,43.14,43.18,271223.0,37.1656,37.2173,37.157,37.1915,271223.0
2020-04-17 09:50:00,43.18,43.21,43.15,43.16,102253.0,37.1915,37.2173,37.1656,37.1743,102253.0
2020-04-17 09:55:00,43.16,43.26,43.15,43.25,279460.0,37.1743,37.2604,37.1656,37.2518,279460.0
2020-04-17 10:00:00,43.25,43.26,43.19,43.21,134892.0,37.2518,37.2604,37.2001,37.2173,134892.0
2020-04-17 10:05:00,43.21,43.26,43.2,43.23,177265.0,37.2173,37.2604,37.2087,37.2346,177265.0
2020-04-17 10:10:00,43.23,43.25,43.11,43.12,500410.0,37.2346,37.2518,37.1312,37.1398,500410.0
2020-04-17 10:15:00,43.12,43.12,42.99,43.01,529432.0,37.1398,37.1398,37.0278,37.0451,529432.0
2020-04-17 10:20:00,42.99,43.03,42.97,43.01,144859.0,37.0278,37.0623,37.0106,37.0451,144859.0
2020-04-17 10:25:00,43.01,43.05,42.99,43.02,70658.0,37.0451,37.0795,37.0278,37.0537,70658.0
2020-04-17 10:30:00,43.01,43.03,42.93,42.94,152482.0,37.0451,37.0623,36.9762,36.9848,152482.0
2020-04-17 10:35:00,42.93,42.95,42.88,42.94,123024.0,36.9762,36.9934,36.9331,36.9848,123024.0
2020-04-17 10:40:00,42.94,42.98,42.9,42.9,149633.0,36.9848,37.0192,36.9503,36.9503,149633.0
2020-04-17 10:45:00,42.91,42.91,42.84,42.85,194277.0,36.9589,36.9589,36.8986,36.9073,194277.0
2020-04-17 10:50:00,42.85,42.92,42.85,42.91,256788.0,36.9073,36.9675,36.9073,36.9589,256788.0
2020-04-17 10:55:00,42.92,42.96,42.91,42.92,276575.0,36.9675,37.002,36.9589,36.9675,276575.0
2020-04-17 11:00:00,42.91,42.97,42.89,42.94,177089.0,36.9589,37.0106,36.9417,36.9848,177089.0
2020-04-17 11:05:00,42.94,42.99,42.92,42.97,64414.0,36.9848,37.0278,36.9675,37.0106,64414.0
2020-04-17 11:10:00,42.96,42.97,42.9,42.94,327178.0,37.002,37.0106,36.9503,36.9848,327178.0
2020-04-17 11:15:00,42.94,42.94,42.88,42.93,56943.0,36.9848,36.9848,36.9331,36.9762,56943.0
2020-04-17 11:20:00,42.93,42.94,42.86,42.88,328172.0,36.9762,36.9848,36.9159,36.9331,328172.0
2020-04-17 11:25:00,42.88,42.89,42.83,42.86,51897.0,36.9331,36.9417,36.89,36.9159,51897.0
2020-04-17 11:30:00,42.86,42.89,42.82,42.88,110522.0,36.9159,36.9417,36.8814,36.9331,110522.0
2020-04-17 11:35:00,42.88,42.91,42.87,42.9,127329.0,36.9331,36.9589,36.9245,36.9503,127329.0
2020-04-17 11:40:00,42.9,42.93,42.88,42.89,161153.0,36.9503,36.9762,36.9331,36.9417,161153.0
2020-04-17 11:45:00,42.89,42.92,42.89,42.92,229323.0,36.9417,36.9675,36.9417,36.9675,229323.0
2020-04-17 11:50:00,42.91,42.93,42.88,42.91,140221.0,36.9589,36.9762,36.9331,36.9589,140221.0
2020-04-17 11:55:00,42.91,42.93,42.87,42.89,37565.0,36.9589,36.9762,36.9245,36.9417,37565.0
2020-04-17 12:00:00,42.89,42.89,42.86,42.87,100897.0,36.9417,36.9417,36.9159,36.9245,100897.0
2020-04-17 12:05:00,42.88,42.9,42.86,42.87,97752.0,36.9331,36.9503,36.9159,36.9245,97752.0
2020-04-17 12:10:00,42.87,42.91,42.85,42.89,93510.0,36.9245,36.9589,36.9073,36.9417,93510.0
2020-04-17 12:15:00,42.9,42.94,42.89,42.93,526513.0,36.9503,36.9848,36.9417,36.9762,526513.0
2020-04-17 12:20:00,42.94,42.94,42.91,42.91,85905.0,36.9848,36.9848,36.9589,36.9589,85905.0
2020-04-17 12:25:00,42.91,42.93,42.89,42.91,90369.0,36.9589,36.9762,36.9417,36.9589,90369.0
2020-04-17 12:30:00,42.92,42.96,42.9,42.96,84354.0,36.9675,37.002,36.9503,37.002,84354.0
2020-04-17 12:35:00,42.96,43.01,42.95,42.99,116253.0,37.002,37.0451,36.9934,37.0278,116253.0
2020-04-17 12:40:00,42.98,43.0,42.96,42.98,117180.0,37.0192,37.0364,37.002,37.0192,117180.0
2020-04-17 12:45:00,42.98,43.0,42.95,43.0,130764.0,37.0192,37.0364,36.9934,37.0364,130764.0
2020-04-17 12:50:00,43.0,43.01,42.97,42.99,150072.0,37.0364,37.0451,37.0106,37.0278,150072.0
2020-04-17 12:55:00,42.99,43.0,42.97,42.98,220395.0,37.0278,37.0364,37.0106,37.0192,220395.0
2020-04-17 13:00:00,42.97,43.0,42.96,42.96,362526.0,37.0106,37.0364,37.002,37.002,362526.0
2020-04-17 13:05:00,42.96,42.97,42.93,42.97,97723.0,37.002,37.0106,36.9762,37.0106,97723.0
2020-04-17 13:10:00,42.97,42.98,42.94,42.95,115589.0,37.0106,37.0192,36.9848,36.9934,115589.0
2020-04-17 13:15:00,42.94,42.97,42.93,42.97,80054.0,36.9848,37.0106,36.9762,37.0106,80054.0
2020-04-17 13:20:00,42.97,42.97,42.92,42.95,69676.0,37.0106,37.0106,36.9675,36.9934,69676.0
2020-04-17 13:25:00,42.95,42.99,42.94,42.94,78724.0,36.9934,37.0278,36.9848,36.9848,78724.0
2020-04-17 13:30:00,42.94,42.99,42.94,42.97,222709.0,36.9848,37.0278,36.9848,37.0106,222709.0
2020-04-17 13:35:00,42.96,43.0,42.95,42.99,145781.0,37.002,37.0364,36.9934,37.0278,145781.0
2020-04-17 13:40:00,42.99,43.0,42.95,42.96,109631.0,37.0278,37.0364,36.9934,37.002,109631.0
2020-04-17 13:45:00,42.96,42.96,42.88,42.89,77586.0,37.002,37.002,36.9331,36.9417,77586.0
2020-04-17 13:50:00,42.89,42.92,42.88,42.91,221308.0,36.9417,36.9675,36.9331,36.9589,221308.0
2020-04-17 13:55:00,42.91,42.93,42.88,42.93,123736.0,36.9589,36.9762,36.9331,36.9762,123736.0
2020-04-17 14:00:00,42.92,42.93,42.89,42.9,67579.0,36.9675,36.9762,36.9417,36.9503,67579.0
2020-04-17 14:05:00,42.9,42.91,42.88,42.89,264874.0,36.9503,36.9589,36.9331,36.9417,264874.0
2020-04-17 14:10:00,42.89,42.91,42.86,42.87,120210.0,36.9417,36.9589,36.9159,36.9245,120210.0
2020-04-17 14:15:00,42.87,42.88,42.86,42.87,268725.0,36.9245,36.9331,36.9159,36.9245,268725.0
2020-04-17 14:20:00,42.87,42.9,42.86,42.87,101861.0,36.9245,36.9503,36.9159,36.9245,101861.0
2020-04-17 14:25:00,42.88,42.91,42.86,42.88,283490.0,36.9331,36.9589,36.9159,36.9331,283490.0
2020-04-17 14:30:00,42.87,42.87,42.84,42.87,117357.0,36.9245,36.9245,36.8986,36.9245,117357.0
2020-04-17 14:35:00,42.87,42.87,42.84,42.86,205420.0,36.9245,36.9245,36.8986,36.9159,205420.0
2020-04-17 14:40:00,42.85,42.89,42.82,42.87,136157.0,36.9073,36.9417,36.8814,36.9245,136157.0
2020-04-17 14:45:00,42.88,42.89,42.86,42.88,70529.0,36.9331,36.9417,36.9159,36.9331,70529.0
2020-04-17 14:50:00,42.88,42.89,42.86,42.87,103103.0,36.9331,36.9417,36.9159,36.9245,103103.0
2020-04-17 14:55:00,42.87,42.93,42.86,42.93,150776.0,36.9245,36.9762,36.9159,36.9762,150776.0
2020-04-17 15:00:00,42.93,42.96,42.9,42.92,182009.0,36.9762,37.002,36.9503,36.9675,182009.0
2020-04-17 15:05:00,42.93,42.93,42.9,42.91,154204.0,36.9762,36.9762,36.9503,36.9589,154204.0
2020-04-17 15:10:00,42.92,42.93,42.89,42.91,198196.0,36.9675,36.9762,36.9417,36.9589,198196.0
2020-04-17 15:15:00,42.91,42.96,42.91,42.96,178656.0,36.9589,37.002,36.9589,37.002,178656.0
2020-04-17 15:20:00,42.96,42.96,42.94,42.95,181487.0,37.002,37.002,36.9848,36.9934,181487.0
2020-04-17 15:25:00,42.95,43.02,42.94,43.01,260902.0,36.9934,37.0537,36.9848,37.0451,260902.0
2020-04-17 15:30:00,43.01,43.04,43.0,43.03,229034.0,37.0451,37.0709,37.0364,37.0623,229034.0
2020-04-17 15:35:00,43.02,43.06,43.02,43.06,368497.0,37.0537,37.0881,37.0537,37.0881,368497.0
2020-04-17 15:40:00,43.05,43.07,43.01,43.03,341465.0,37.0795,37.0967,37.0451,37.0623,341465.0
2020-04-17 15:45:00,43.03,43.07,43.02,43.05,259843.0,37.0623,37.0967,37.0537,37.0795,259843.0
2020-04-17 15:50:00,43.06,43.15,43.06,43.1,3176552.0,37.0881,37.1656,37.0881,37.1226,3176552.0
2020-04-17 15:55:00,43.11,43.12,43.03,43.12,3321481.0,37.1312,37.1398,37.0623,37.1398,3321481.0
2020-04-20 09:30:00,42.7,42.7,42.63,42.66,855265.0,36.7781,36.7781,36.7178,36.7436,855265.0
2020-04-20 09:35:00,42.65,42.73,42.65,42.7,546216.0,36.735,36.8039,36.735,36.7781,546216.0
2020-04-20 09:40:00,42.7,42.75,42.68,42.7,364782.0,36.7781,36.8211,36.7608,36.7781,364782.0
2020-04-20 09:45:00,42.71,42.8,42.71,42.75,222421.0,36.7867,36.8642,36.7867,36.8211,222421.0
2020-04-20 09:50:00,42.75,42.82,42.75,42.77,232700.0,36.8211,36.8814,36.8211,36.8383,232700.0
2020-04-20 09:55:00,42.77,42.82,42.77,42.8,118570.0,36.8383,36.8814,36.8383,36.8642,118570.0
2020-04-20 10:00:00,42.8,42.83,42.75,42.82,114856.0,36.8642,36.89,36.8211,36.8814,114856.0
2020-04-20 10:05:00,42.81,42.84,42.79,42.82,176383.0,36.8728,36.8986,36.8556,36.8814,176383.0
2020-04-20 10:10:00,42.81,42.87,42.8,42.83,202918.0,36.8728,36.9245,36.8642,36.89,202918.0
2020-04-20 10:15:00,42.83,42.86,42.8,42.86,98822.0,36.89,36.9159,36.8642,36.9159,98822.0
2020-04-20 10:20:00,42.86,42.88,42.81,42.87,112247.0,36.9159,36.9331,36.8728,36.9245,112247.0
2020-04-20 10:25:00,42.86,42.91,42.85,42.88,70818.0,36.9159,36.9589,36.9073,36.9331,70818.0
2020-04-20 10:30:00,42.88,42.94,42.87,42.89,76822.0,36.9331,36.9848,36.9245,36.9417,76822.0
2020-04-20 10:35:00,42.89,42.91,42.86,42.87,165639.0,36.9417,36.9589,36.9159,36.9245,165639.0
2020-04-20 10:40:00,42.87,42.92,42.86,42.9,186671.0,36.9245,36.9675,36.9159,36.9503,186671.0
2020-04-20 10:45:00,42.91,43.01,42.9,42.97,140572.0,36.9589,37.0451,36.9503,37.0106,140572.0
2020-04-20 10:50:00,42.97,43.01,42.96,42.99,104983.0,37.0106,37.0451,37.002,37.0278,104983.0
2020-04-20 10:55:00,43.0,43.04,42.98,43.0,138380.0,37.0364,37.0709,37.0192,37.0364,138380.0
2020-04-20 11:00:00,42.99,43.05,42.99,43.0,116705.0,37.0278,37.0795,37.0278,37.0364,116705.0
2020-04-20 11:05:00,43.0,43.06,42.99,43.02,114530.0,37.0364,37.0881,37.0278,37.0537,114530.0
2020-04-20 11:10:00,43.02,43.04,42.94,42.94,321139.0,37.0537,37.0709,36.9848,36.9848,321139.0
2020-04-20 11:15:00,42.95,42.98,42.93,42.96,126877.0,36.9934,37.0192,36.9762,37.002,126877.0
2020-04-20 11:20:00,42.96,43.04,42.95,43.01,120538.0,37.002,37.0709,36.9934,37.0451,120538.0
2020-04-20 11:25:00,43.0,43.03,42.99,43.02,233032.0,37.0364,37.0623,37.0278,37.0537,233032.0
2020-04-20 11:30:00,43.02,43.02,42.98,43.01,134331.0,37.0537,37.0537,37.0192,37.0451,134331.0
2020-04-20 11:35:00,43.02,43.1,43.01,43.1,167836.0,37.0537,37.1226,37.0451,37.1226,167836.0
2020-04-20 11:40:00,43.09,43.1,43.07,43.08,85309.0,37.114,37.1226,37.0967,37.1054,85309.0
2020-04-20 11:45:00,43.09,43.09,43.06,43.08,224086.0,37.114,37.114,37.0881,37.1054,224086.0
2020-04-20 11:50:00,43.08,43.08,43.03,43.04,236207.0,37.1054,37.1054,37.0623,37.0709,236207.0
2020-04-20 11:55:00,43.05,43.08,43.03,43.07,131560.0,37.0795,37.1054,37.0623,37.0967,131560.0
2020-04-20 12:00:00,43.07,43.08,43.03,43.05,199476.0,37.0967,37.1054,37.0623,37.0795,199476.0
2020-04-20 12:05:00,43.05,43.09,43.03,43.09,141967.0,37.0795,37.114,37.0623,37.114,141967.0
2020-04-20 12:10:00,43.08,43.09,43.03,43.04,126213.0,37.1054,37.114,37.0623,37.0709,126213.0
2020-04-20 12:15:00,43.04,43.08,43.03,43.05,78270.0,37.0709,37.1054,37.0623,37.0795,78270.0
2020-04-20 12:20:00,43.06,43.07,43.02,43.04,131911.0,37.0881,37.0967,37.0537,37.0709,131911.0
2020-04-20 12:25:00,43.05,43.07,43.02,43.03,190430.0,37.0795,37.0967,37.0537,37.0623,190430.0
2020-04-20 12:30:00,43.04,43.07,43.03,43.06,67233.0,37.0709,37.0967,37.0623,37.0881,67233.0
2020-04-20 12:35:00,43.06,43.08,43.05,43.06,252054.0,37.0881,37.1054,37.0795,37.0881,252054.0
2020-04-20 12:40:00,43.07,43.09,43.05,43.07,120977.0,37.0967,37.114,37.0795,37.0967,120977.0
2020-04-20 12:45:00,43.07,43.08,43.05,43.07,61886.0,37.0967,37.1054,37.0795,37.0967,61886.0
2020-04-20 12:50:00,43.07,43.07,43.03,43.03,135635.0,37.0967,37.0967,37.0623,37.0623,135635.0
2020-04-20 12:55:00,43.03,43.05,43.02,43.02,126074.0,37.0623,37.0795,37.0537,37.0537,126074.0
2020-04-20 13:00:00,43.03,43.03,42.95,42.96,202710.0,37.0623,37.0623,36.9934,37.002,202710.0
2020-04-20 13:05:00,42.96,42.98,42.94,42.97,135183.0,37.002,37.0192,36.9848,37.0106,135183.0
2020-04-20 13:10:00,42.97,42.98,42.94,42.95,191250.0,37.0106,37.0192,36.9848,36.9934,191250.0
2020-04-20 13:15:00,42.94,42.95,42.92,42.93,204048.0,36.9848,36.9934,36.9675,36.9762,204048.0
2020-04-20 13:20:00,42.93,42.94,42.9,42.9,89236.0,36.9762,36.9848,36.9503,36.9503,89236.0
2020-04-20 13:25:00,42.9,42.94,42.9,42.93,102918.0,36.9503,36.9848,36.9503,36.9762,102918.0
2020-04-20 13:30:00,42.93,42.94,42.88,42.91,185751.0,36.9762,36.9848,36.9331,36.9589,185751.0
2020-04-20 13:35:00,42.91,42.92,42.88,42.92,55587.0,36.9589,36.9675,36.9331,36.9675,55587.0
2020-04-20 13:40:00,42.92,42.96,42.91,42.95,385592.0,36.9675,37.002,36.9589,36.9934,385592.0
2020-04-20 13:45:00,42.95,42.95,42.9,42.91,78188.0,36.9934,36.9934,36.9503,36.9589,78188.0
2020-04-20 13:50:00,42.92,42.96,42.91,42.95,127957.0,36.9675,37.002,36.9589,36.9934,127957.0
2020-04-20 13:55:00,42.95,42.96,42.92,42.95,67559.0,36.9934,37.002,36.9675,36.9934,67559.0
2020-04-20 14:00:00,42.94,42.98,42.92,42.96,121261.0,36.9848,37.0192,36.9675,37.002,121261.0
2020-04-20 14:05:00,42.97,42.97,42.93,42.94,73105.0,37.0106,37.0106,36.9762,36.9848,73105.0
2020-04-20 14:10:00,42.94,42.95,42.85,42.85,63738.0,36.9848,36.9934,36.9073,36.9073,63738.0
2020-04-20 14:15:00,42.85,42.86,42.79,42.8,154789.0,36.9073,36.9159,36.8556,36.8642,154789.0
2020-04-20 14:20:00,42.81,42.82,42.76,42.77,145021.0,36.8728,36.8814,36.8297,36.8383,145021.0
2020-04-20 14:25:00,42.77,42.77,42.69,42.69,305544.0,36.8383,36.8383,36.7694,36.7694,305544.0
2020-04-20 14:30:00,42.7,42.76,42.69,42.73,117314.0,36.7781,36.8297,36.7694,36.8039,117314.0
2020-04-20 14:35:00,42.72,42.76,42.72,42.73,130987.0,36.7953,36.8297,36.7953,36.8039,130987.0
2020-04-20 14:40:00,42.74,42.76,42.68,42.68,373299.0,36.8125,36.8297,36.7608,36.7608,373299.0
2020-04-20 14:45:00,42.67,42.7,42.64,42.7,184813.0,36.7522,36.7781,36.7264,36.7781,184813.0
2020-04-20 14:50:00,42.69,42.7,42.61,42.62,255701.0,36.7694,36.7781,36.7005,36.7091,255701.0
2020-04-20 14:55:00,42.61,42.62,42.55,42.56,211507.0,36.7005,36.7091,36.6489,36.6575,211507.0
2020-04-20 15:00:00,42.57,42.66,42.57,42.61,245970.0,36.6661,36.7436,36.6661,36.7005,245970.0
2020-04-20 15:05:00,42.61,42.61,42.53,42.59,235172.0,36.7005,36.7005,36.6316,36.6833,235172.0
2020-04-20 15:10:00,42.6,42.64,42.57,42.6,187351.0,36.6919,36.7264,36.6661,36.6919,187351.0
2020-04-20 15:15:00,42.6,42.63,42.58,42.59,244099.0,36.6919,36.7178,36.6747,36.6833,244099.0
2020-04-20 15:20:00,42.59,42.65,42.58,42.65,346807.0,36.6833,36.735,36.6747,36.735,346807.0
2020-04-20 15:25:00,42.65,42.67,42.6,42.66,319191.0,36.735,36.7522,36.6919,36.7436,319191.0
2020-04-20 15:30:00,42.66,42.72,42.64,42.71,311902.0,36.7436,36.7953,36.7264,36.7867,311902.0
2020-04-20 15:35:00,42.71,42.72,42.64,42.65,223475.0,36.7867,36.7953,36.7264,36.735,223475.0
2020-04-20 15:40:00,42.64,42.68,42.62,42.66,278438.0,36.7264,36.7608,36.7091,36.7436,278438.0
2020-04-20 15:45:00,42.66,42.68,42.63,42.67,288169.0,36.7436,36.7608,36.7178,36.7522,288169.0
2020-04-20 15:50:00,42.67,42.68,42.57,42.65,1338297.0,36.7522,36.7608,36.6661,36.735,1338297.0
2020-04-20 15:55:00,42.65,42.69,42.6,42.61,1010944.0,36.735,36.7694,36.6919,36.7005,1010944.0
2020-04-21 09:30:00,41.7,41.7,41.58,41.61,800648.0,35.9167,35.9167,35.8134,35.8392,800648.0
2020-04-21 09:35:00,41.6,41.63,41.54,41.55,199153.0,35.8306,35.8564,35.7789,35.7875,199153.0
2020-04-21 09:40:00,41.54,41.64,41.53,41.58,229635.0,35.7789,35.8651,35.7703,35.8134,229635.0
2020-04-21 09:45:00,41.58,41.75,41.55,41.74,189085.0,35.8134,35.9598,35.7875,35.9512,189085.0
2020-04-21 09:50:00,41.74,41.82,41.68,41.79,165858.0,35.9512,36.0201,35.8995,35.9943,165858.0
2020-04-21 09:55:00,41.79,41.88,41.76,41.84,210480.0,35.9943,36.0718,35.9684,36.0373,210480.0
2020-04-21 10:00:00,41.83,41.86,41.74,41.81,176576.0,36.0287,36.0546,35.9512,36.0115,176576.0
2020-04-21 10:05:00,41.82,41.83,41.7,41.72,291530.0,36.0201,36.0287,35.9167,35.934,291530.0
2020-04-21 10:10:00,41.72,41.75,41.67,41.68,221201.0,35.934,35.9598,35.8909,35.8995,221201.0
2020-04-21 10:15:00,41.68,41.71,41.62,41.64,158361.0,35.8995,35.9254,35.8478,35.8651,158361.0
2020-04-21 10:20:00,41.65,41.84,41.63,41.83,213429.0,35.8737,36.0373,35.8564,36.0287,213429.0
2020-04-21 10:25:00,41.82,41.85,41.75,41.83,259761.0,36.0201,36.0459,35.9598,36.0287,259761.0
2020-04-21 10:30:00,41.83,41.85,41.77,41.79,149911.0,36.0287,36.0459,35.977,35.9943,149911.0
2020-04-21 10:35:00,41.8,41.8,41.74,41.75,135602.0,36.0029,36.0029,35.9512,35.9598,135602.0
2020-04-21 10:40:00,41.74,41.76,41.68,41.71,180672.0,35.9512,35.9684,35.8995,35.9254,180672.0
2020-04-21 10:45:00,41.7,41.72,41.6,41.61,235553.0,35.9167,35.934,35.8306,35.8392,235553.0
2020-04-21 10:50:00,41.61,41.63,41.57,41.58,155900.0,35.8392,35.8564,35.8048,35.8134,155900.0
2020-04-21 10:55:00,41.59,41.61,41.52,41.54,352655.0,35.822,35.8392,35.7617,35.7789,352655.0
2020-04-21 11:00:00,41.53,41.56,41.5,41.5,440463.0,35.7703,35.7962,35.7445,35.7445,440463.0
2020-04-21 11:05:00,41.51,41.53,41.47,41.52,209351.0,35.7531,35.7703,35.7186,35.7617,209351.0
2020-04-21 11:10:00,41.51,41.52,41.45,41.46,178577.0,35.7531,35.7617,35.7014,35.71,178577.0
2020-04-21 11:15:00,41.46,41.48,41.41,41.48,306422.0,35.71,35.7273,35.667,35.7273,306422.0
2020-04-21 11:20:00,41.47,41.52,41.46,41.47,170898.0,35.7186,35.7617,35.71,35.7186,170898.0
2020-04-21 11:25:00,41.46,41.49,41.41,41.44,344628.0,35.71,35.7359,35.667,35.6928,344628.0
2020-04-21 11:30:00,41.43,41.54,41.43,41.48,328104.0,35.6842,35.7789,35.6842,35.7273,328104.0
2020-04-21 11:35:00,41.47,41.48,41.41,41.46,222782.0,35.7186,35.7273,35.667,35.71,222782.0
2020-04-21 11:40:00,41.46,41.49,41.43,41.44,97299.0,35.71,35.7359,35.6842,35.6928,97299.0
2020-04-21 11:45:00,41.45,41.5,41.42,41.5,125263.0,35.7014,35.7445,35.6756,35.7445,125263.0
2020-04-21 11:50:00,41.5,41.53,41.46,41.51,85884.0,35.7445,35.7703,35.71,35.7531,85884.0
2020-04-21 11:55:00,41.51,41.55,41.48,41.55,207957.0,35.7531,35.7875,35.7273,35.7875,207957.0
2020-04-21 12:00:00,41.55,41.55,41.5,41.52,125120.0,35.7875,35.7875,35.7445,35.7617,125120.0
2020-04-21 12:05:00,41.52,41.56,41.51,41.54,123953.0,35.7617,35.7962,35.7531,35.7789,123953.0
2020-04-21 12:10:00,41.54,41.59,41.52,41.52,231345.0,35.7789,35.822,35.7617,35.7617,231345.0
2020-04-21 12:15:00,41.52,41.55,41.49,41.5,96482.0,35.7617,35.7875,35.7359,35.7445,96482.0
2020-04-21 12:20:00,41.5,41.51,41.45,41.46,68117.0,35.7445,35.7531,35.7014,35.71,68117.0
2020-04-21 12:25:00,41.46,41.49,41.43,41.44,204851.0,35.71,35.7359,35.6842,35.6928,204851.0
2020-04-21 12:30:00,41.44,41.45,41.4,41.41,168870.0,35.6928,35.7014,35.6583,35.667,168870.0
2020-04-21 12:35:00,41.41,41.43,41.39,41.4,124604.0,35.667,35.6842,35.6497,35.6583,124604.0
2020-04-21 12:40:00,41.4,41.43,41.37,41.39,89170.0,35.6583,35.6842,35.6325,35.6497,89170.0
2020-04-21 12:45:00,41.39,41.43,41.38,41.41,157689.0,35.6497,35.6842,35.6411,35.667,157689.0
2020-04-21 12:50:00,41.42,41.49,41.41,41.49,122354.0,35.6756,35.7359,35.667,35.7359,122354.0
2020-04-21 12:55:00,41.48,41.51,41.46,41.51,157107.0,35.7273,35.7531,35.71,35.7531,157107.0
2020-04-21 13:00:00,41.51,41.56,41.49,41.55,289425.0,35.7531,35.7962,35.7359,35.7875,289425.0
2020-04-21 13:05:00,41.55,41.56,41.52,41.55,144677.0,35.7875,35.7962,35.7617,35.7875,144677.0
2020-04-21 13:10:00,41.55,41.57,41.51,41.52,218848.0,35.7875,35.8048,35.7531,35.7617,218848.0
2020-04-21 13:15:00,41.52,41.56,41.5,41.54,153692.0,35.7617,35.7962,35.7445,35.7789,153692.0
2020-04-21 13:20:00,41.54,41.58,41.52,41.55,203498.0,35.7789,35.8134,35.7617,35.7875,203498.0
2020-04-21 13:25:00,41.55,41.58,41.53,41.58,164458.0,35.7875,35.8134,35.7703,35.8134,164458.0
2020-04-21 13:30:00,41.57,41.57,41.54,41.55,120659.0,35.8048,35.8048,35.7789,35.7875,120659.0
2020-04-21 13:35:00,41.55,41.6,41.54,41.59,231438.0,35.7875,35.8306,35.7789,35.822,231438.0
2020-04-21 13:40:00,41.59,41.6,41.55,41.57,114137.0,35.822,35.8306,35.7875,35.8048,114137.0
2020-04-21 13:45:00,41.57,41.58,41.47,41.48,212636.0,35.8048,35.8134,35.7186,35.7273,212636.0
2020-04-21 13:50:00,41.48,41.55,41.48,41.54,375031.0,35.7273,35.7875,35.7273,35.7789,375031.0
2020-04-21 13:55:00,41.54,41.54,41.48,41.51,487422.0,35.7789,35.7789,35.7273,35.7531,487422.0
2020-04-21 14:00:00,41.51,41.56,41.48,41.56,433758.0,35.7531,35.7962,35.7273,35.7962,433758.0
2020-04-21 14:05:00,41.55,41.62,41.54,41.59,223272.0,35.7875,35.8478,35.7789,35.822,223272.0
2020-04-21 14:10:00,41.58,41.61,41.56,41.59,118449.0,35.8134,35.8392,35.7962,35.822,118449.0
2020-04-21 14:15:00,41.59,41.61,41.55,41.57,209319.0,35.822,35.8392,35.7875,35.8048,209319.0
2020-04-21 14:20:00,41.56,41.69,41.54,41.67,293040.0,35.7962,35.9081,35.7789,35.8909,293040.0
2020-04-21 14:25:00,41.66,41.7,41.61,41.62,153738.0,35.8823,35.9167,35.8392,35.8478,153738.0
2020-04-21 14:30:00,41.63,41.65,41.59,41.6,122235.0,35.8564,35.8737,35.822,35.8306,122235.0
2020-04-21 14:35:00,41.61,41.62,41.54,41.56,428338.0,35.8392,35.8478,35.7789,35.7962,428338.0
2020-04-21 14:40:00,41.56,41.56,41.48,41.51,460982.0,35.7962,35.7962,35.7273,35.7531,460982.0
2020-04-21 14:45:00,41.51,41.54,41.47,41.48,482087.0,35.7531,35.7789,35.7186,35.7273,482087.0
2020-04-21 14:50:00,41.48,41.51,41.45,41.49,968273.0,35.7273,35.7531,35.7014,35.7359,968273.0
2020-04-21 14:55:00,41.49,41.5,41.44,41.46,444962.0,35.7359,35.7445,35.6928,35.71,444962.0
2020-04-21 15:00:00,41.46,41.52,41.46,41.52,130719.0,35.71,35.7617,35.71,35.7617,130719.0
2020-04-21 15:05:00,41.52,41.53,41.44,41.46,287736.0,35.7617,35.7703,35.6928,35.71,287736.0
2020-04-21 15:10:00,41.45,41.53,41.45,41.53,243566.0,35.7014,35.7703,35.7014,35.7703,243566.0
2020-04-21 15:15:00,41.53,41.57,41.51,41.56,414159.0,35.7703,35.8048,35.7531,35.7962,414159.0
2020-04-21 15:20:00,41.56,41.6,41.55,41.56,164403.0,35.7962,35.8306,35.7875,35.7962,164403.0
2020-04-21 15:25:00,41.57,41.6,41.55,41.59,170583.0,35.8048,35.8306,35.7875,35.822,170583.0
2020-04-21 15:30:00,41.58,41.61,41.54,41.59,356137.0,35.8134,35.8392,35.7789,35.822,356137.0
2020-04-21 15:35:00,41.59,41.68,41.58,41.65,657777.0,35.822,35.8995,35.8134,35.8737,657777.0
2020-04-21 15:40:00,41.65,41.66,41.6,41.62,284860.0,35.8737,35.8823,35.8306,35.8478,284860.0
2020-04-21 15:45:00,41.62,41.62,41.52,41.52,302676.0,35.8478,35.8478,35.7617,35.7617,302676.0
2020-04-21 15:50:00,41.51,41.56,41.43,41.48,750939.0,35.7531,35.7962,35.6842,35.7273,750939.0
2020-04-21 15:55:00,41.48,41.56,41.43,41.43,472708.0,35.7273,35.7962,35.6842,35.6842,472708.0
2020-04-22 09:30:00,42.62,42.69,42.56,42.64,972945.0,36.7091,36.7694,36.6575,36.7264,972945.0
2020-04-22 09:35:00,42.64,42.69,42.59,42.65,535943.0,36.7264,36.7694,36.6833,36.735,535943.0
2020-04-22 09:40:00,42.64,42.69,42.62,42.64,228110.0,36.7264,36.7694,36.7091,36.7264,228110.0
2020-04-22 09:45:00,42.64,42.67,42.54,42.54,359814.0,36.7264,36.7522,36.6402,36.6402,359814.0
2020-04-22 09:50:00,42.55,42.59,42.52,42.53,162418.0,36.6489,36.6833,36.623,36.6316,162418.0
2020-04-22 09:55:00,42.54,42.59,42.53,42.58,211017.0,36.6402,36.6833,36.6316,36.6747,211017.0
2020-04-22 10:00:00,42.59,42.63,42.54,42.56,253836.0,36.6833,36.7178,36.6402,36.6575,253836.0
2020-04-22 10:05:00,42.56,42.59,42.53,42.55,141401.0,36.6575,36.6833,36.6316,36.6489,141401.0
2020-04-22 10:10:00,42.55,42.61,42.51,42.52,119037.0,36.6489,36.7005,36.6144,36.623,119037.0
2020-04-22 10:15:00,42.52,42.56,42.49,42.54,372326.0,36.623,36.6575,36.5972,36.6402,372326.0
2020-04-22 10:20:00,42.54,42.59,42.53,42.58,148603.0,36.6402,36.6833,36.6316,36.6747,148603.0
2020-04-22 10:25:00,42.57,42.61,42.54,42.55,78301.0,36.6661,36.7005,36.6402,36.6489,78301.0
2020-04-22 10:30:00,42.55,42.62,42.54,42.57,221878.0,36.6489,36.7091,36.6402,36.6661,221878.0
2020-04-22 10:35:00,42.58,42.62,42.57,42.61,278771.0,36.6747,36.7091,36.6661,36.7005,278771.0
2020-04-22 10:40:00,42.62,42.67,42.61,42.62,86544.0,36.7091,36.7522,36.7005,36.7091,86544.0
2020-04-22 10:45:00,42.63,42.64,42.58,42.59,85261.0,36.7178,36.7264,36.6747,36.6833,85261.0
2020-04-22 10:50:00,42.59,42.62,42.55,42.57,114440.0,36.6833,36.7091,36.6489,36.6661,114440.0
2020-04-22 10:55:00,42.58,42.61,42.57,42.59,43664.0,36.6747,36.7005,36.6661,36.6833,43664.0
2020-04-22 11:00:00,42.6,42.63,42.56,42.59,114880.0,36.6919,36.7178,36.6575,36.6833,114880.0
2020-04-22 11:05:00,42.6,42.62,42.56,42.59,120999.0,36.6919,36.7091,36.6575,36.6833,120999.0
2020-04-22 11:10:00,42.6,42.63,42.58,42.63,139283.0,36.6919,36.7178,36.6747,36.7178,139283.0
2020-04-22 11:15:00,42.63,42.68,42.62,42.65,106906.0,36.7178,36.7608,36.7091,36.735,106906.0
2020-04-22 11:20:00,42.66,42.66,42.61,42.64,186880.0,36.7436,36.7436,36.7005,36.7264,186880.0
2020-04-22 11:25:00,42.65,42.66,42.6,42.61,101138.0,36.735,36.7436,36.6919,36.7005,101138.0
2020-04-22 11:30:00,42.6,42.65,42.6,42.63,197416.0,36.6919,36.735,36.6919,36.7178,197416.0
2020-04-22 11:35:00,42.63,42.65,42.61,42.63,54006.0,36.7178,36.735,36.7005,36.7178,54006.0
2020-04-22 11:40:00,42.62,42.68,42.61,42.66,51797.0,36.7091,36.7608,36.7005,36.7436,51797.0
2020-04-22 11:45:00,42.66,42.67,42.63,42.65,87502.0,36.7436,36.7522,36.7178,36.735,87502.0
2020-04-22 11:50:00,42.65,42.68,42.65,42.66,61533.0,36.735,36.7608,36.735,36.7436,61533.0
2020-04-22 11:55:00,42.66,42.67,42.62,42.64,45307.0,36.7436,36.7522,36.7091,36.7264,45307.0
2020-04-22 12:00:00,42.64,42.66,42.61,42.63,70929.0,36.7264,36.7436,36.7005,36.7178,70929.0
2020-04-22 12:05:00,42.62,42.63,42.57,42.58,121793.0,36.7091,36.7178,36.6661,36.6747,121793.0
2020-04-22 12:10:00,42.58,42.61,42.58,42.61,114133.0,36.6747,36.7005,36.6747,36.7005,114133.0
2020-04-22 12:15:00,42.61,42.64,42.6,42.63,72864.0,36.7005,36.7264,36.6919,36.7178,72864.0
2020-04-22 12:20:00,42.63,42.65,42.61,42.64,73866.0,36.7178,36.735,36.7005,36.7264,73866.0
2020-04-22 12:25:00,42.64,42.64,42.59,42.61,70393.0,36.7264,36.7264,36.6833,36.7005,70393.0
2020-04-22 12:30:00,42.6,42.62,42.58,42.6,82589.0,36.6919,36.7091,36.6747,36.6919,82589.0
2020-04-22 12:35:00,42.61,42.61,42.57,42.61,41772.0,36.7005,36.7005,36.6661,36.7005,41772.0
2020-04-22 12:40:00,42.61,42.63,42.6,42.61,74205.0,36.7005,36.7178,36.6919,36.7005,74205.0
2020-04-22 12:45:00,42.61,42.61,42.58,42.59,117472.0,36.7005,36.7005,36.6747,36.6833,117472.0
2020-04-22 12:50:00,42.59,42.6,42.56,42.56,43669.0,36.6833,36.6919,36.6575,36.6575,43669.0
2020-04-22 12:55:00,42.56,42.57,42.54,42.57,55894.0,36.6575,36.6661,36.6402,36.6661,55894.0
2020-04-22 13:00:00,42.58,42.59,42.56,42.56,68808.0,36.6747,36.6833,36.6575,36.6575,68808.0
2020-04-22 13:05:00,42.57,42.58,42.55,42.57,38679.0,36.6661,36.6747,36.6489,36.6661,38679.0
2020-04-22 13:10:00,42.56,42.59,42.56,42.58,80397.0,36.6575,36.6833,36.6575,36.6747,80397.0
2020-04-22 13:15:00,42.58,42.59,42.56,42.59,50040.0,36.6747,36.6833,36.6575,36.6833,50040.0
2020-04-22 13:20:00,42.59,42.61,42.58,42.6,177650.0,36.6833,36.7005,36.6747,36.6919,177650.0
2020-04-22 13:25:00,42.59,42.6,42.58,42.6,164667.0,36.6833,36.6919,36.6747,36.6919,164667.0
2020-04-22 13:30:00,42.61,42.63,42.58,42.59,91137.0,36.7005,36.7178,36.6747,36.6833,91137.0
2020-04-22 13:35:00,42.59,42.61,42.57,42.58,88537.0,36.6833,36.7005,36.6661,36.6747,88537.0
2020-04-22 13:40:00,42.58,42.59,42.56,42.58,132163.0,36.6747,36.6833,36.6575,36.6747,132163.0
2020-04-22 13:45:00,42.58,42.6,42.56,42.59,197683.0,36.6747,36.6919,36.6575,36.6833,197683.0
2020-04-22 13:50:00,42.59,42.6,42.56,42.59,86138.0,36.6833,36.6919,36.6575,36.6833,86138.0
2020-04-22 13:55:00,42.59,42.6,42.57,42.58,94060.0,36.6833,36.6919,36.6661,36.6747,94060.0
2020-04-22 14:00:00,42.59,42.59,42.56,42.57,149180.0,36.6833,36.6833,36.6575,36.6661,149180.0
2020-04-22 14:05:00,42.57,42.6,42.55,42.57,105398.0,36.6661,36.6919,36.6489,36.6661,105398.0
2020-04-22 14:10:00,42.58,42.58,42.55,42.56,186248.0,36.6747,36.6747,36.6489,36.6575,186248.0
2020-04-22 14:15:00,42.55,42.56,42.54,42.55,107621.0,36.6489,36.6575,36.6402,36.6489,107621.0
2020-04-22 14:20:00,42.55,42.58,42.54,42.58,147496.0,36.6489,36.6747,36.6402,36.6747,147496.0
2020-04-22 14:25:00,42.58,42.59,42.56,42.56,155853.0,36.6747,36.6833,36.6575,36.6575,155853.0
2020-04-22 14:30:00,42.56,42.6,42.56,42.59,199420.0,36.6575,36.6919,36.6575,36.6833,199420.0
2020-04-22 14:35:00,42.6,42.6,42.57,42.59,248999.0,36.6919,36.6919,36.6661,36.6833,248999.0
2020-04-22 14:40:00,42.59,42.61,42.58,42.6,162922.0,36.6833,36.7005,36.6747,36.6919,162922.0
2020-04-22 14:45:00,42.61,42.63,42.58,42.62,181400.0,36.7005,36.7178,36.6747,36.7091,181400.0
2020-04-22 14:50:00,42.62,42.65,42.61,42.62,197904.0,36.7091,36.735,36.7005,36.7091,197904.0
2020-04-22 14:55:00,42.62,42.63,42.6,42.62,132707.0,36.7091,36.7178,36.6919,36.7091,132707.0
2020-04-22 15:00:00,42.62,42.63,42.58,42.63,235179.0,36.7091,36.7178,36.6747,36.7178,235179.0
2020-04-22 15:05:00,42.63,42.64,42.59,42.6,171843.0,36.7178,36.7264,36.6833,36.6919,171843.0
2020-04-22 15:10:00,42.6,42.61,42.57,42.57,208710.0,36.6919,36.7005,36.6661,36.6661,208710.0
2020-04-22 15:15:00,42.58,42.58,42.55,42.56,252438.0,36.6747,36.6747,36.6489,36.6575,252438.0
2020-04-22 15:20:00,42.56,42.59,42.55,42.57,326944.0,36.6575,36.6833,36.6489,36.6661,326944.0
2020-04-22 15:25:00,42.56,42.59,42.56,42.57,195738.0,36.6575,36.6833,36.6575,36.6661,195738.0
2020-04-22 15:30:00,42.57,42.59,42.54,42.56,238499.0,36.6661,36.6833,36.6402,36.6575,238499.0
2020-04-22 15:35:00,42.56,42.58,42.54,42.57,278319.0,36.6575,36.6747,36.6402,36.6661,278319.0
2020-04-22 15:40:00,42.57,42.59,42.56,42.58,207192.0,36.6661,36.6833,36.6575,36.6747,207192.0
2020-04-22 15:45:00,42.59,42.59,42.55,42.58,257932.0,36.6833,36.6833,36.6489,36.6747,257932.0
2020-04-22 15:50:00,42.59,42.66,42.57,42.58,622618.0,36.6833,36.7436,36.6661,36.6747,622618.0
2020-04-22 15:55:00,42.58,42.59,42.54,42.56,513273.0,36.6747,36.6833,36.6402,36.6575,513273.0
2020-04-23 09:30:00,42.93,43.09,42.89,43.06,302232.0,36.9762,37.114,36.9417,37.0881,302232.0
2020-04-23 09:35:00,43.08,43.12,43.06,43.09,167491.0,37.1054,37.1398,37.0881,37.114,167491.0
2020-04-23 09:40:00,43.08,43.13,43.05,43.07,168154.0,37.1054,37.1484,37.0795,37.0967,168154.0
2020-04-23 09:45:00,43.08,43.09,43.02,43.02,293989.0,37.1054,37.114,37.0537,37.0537,293989.0
2020-04-23 09:50:00,43.02,43.03,42.94,42.94,35215.0,37.0537,37.0623,36.9848,36.9848,35215.0
2020-04-23 09:55:00,42.93,42.95,42.89,42.93,104583.0,36.9762,36.9934,36.9417,36.9762,104583.0
2020-04-23 10:00:00,42.94,42.97,42.89,42.93,155279.0,36.9848,37.0106,36.9417,36.9762,155279.0
2020-04-23 10:05:00,42.94,43.0,42.93,42.99,178769.0,36.9848,37.0364,36.9762,37.0278,178769.0
2020-04-23 10:10:00,42.99,43.03,42.97,43.02,219284.0,37.0278,37.0623,37.0106,37.0537,219284.0
2020-04-23 10:15:00,43.01,43.04,42.97,43.03,86604.0,37.0451,37.0709,37.0106,37.0623,86604.0
2020-04-23 10:20:00,43.04,43.11,43.03,43.1,208230.0,37.0709,37.1312,37.0623,37.1226,208230.0
2020-04-23 10:25:00,43.1,43.13,43.08,43.11,245551.0,37.1226,37.1484,37.1054,37.1312,245551.0
2020-04-23 10:30:00,43.11,43.18,43.11,43.18,168367.0,37.1312,37.1915,37.1312,37.1915,168367.0
2020-04-23 10:35:00,43.18,43.18,43.13,43.15,189727.0,37.1915,37.1915,37.1484,37.1656,189727.0
2020-04-23 10:40:00,43.15,43.22,43.15,43.2,710325.0,37.1656,37.2259,37.1656,37.2087,710325.0
2020-04-23 10:45:00,43.2,43.22,43.14,43.15,260683.0,37.2087,37.2259,37.157,37.1656,260683.0
2020-04-23 10:50:00,43.15,43.15,43.11,43.13,189020.0,37.1656,37.1656,37.1312,37.1484,189020.0
2020-04-23 10:55:00,43.12,43.15,43.11,43.13,219911.0,37.1398,37.1656,37.1312,37.1484,219911.0
2020-04-23 11:00:00,43.13,43.13,43.09,43.13,91394.0,37.1484,37.1484,37.114,37.1484,91394.0
2020-04-23 11:05:00,43.13,43.13,43.09,43.12,204233.0,37.1484,37.1484,37.114,37.1398,204233.0
2020-04-23 11:10:00,43.11,43.14,43.09,43.13,143981.0,37.1312,37.157,37.114,37.1484,143981.0
2020-04-23 11:15:00,43.13,43.15,43.11,43.11,111157.0,37.1484,37.1656,37.1312,37.1312,111157.0
2020-04-23 11:20:00,43.1,43.1,43.05,43.07,175744.0,37.1226,37.1226,37.0795,37.0967,175744.0
2020-04-23 11:25:00,43.06,43.13,43.06,43.11,128788.0,37.0881,37.1484,37.0881,37.1312,128788.0
2020-04-23 11:30:00,43.11,43.11,43.01,43.03,135734.0,37.1312,37.1312,37.0451,37.0623,135734.0
2020-04-23 11:35:00,43.02,43.04,42.96,42.98,124406.0,37.0537,37.0709,37.002,37.0192,124406.0
2020-04-23 11:40:00,42.97,42.98,42.93,42.94,118699.0,37.0106,37.0192,36.9762,36.9848,118699.0
2020-04-23 11:45:00,42.94,42.94,42.89,42.9,85891.0,36.9848,36.9848,36.9417,36.9503,85891.0
2020-04-23 11:50:00,42.9,42.91,42.87,42.88,135395.0,36.9503,36.9589,36.9245,36.9331,135395.0
2020-04-23 11:55:00,42.89,42.92,42.88,42.92,53649.0,36.9417,36.9675,36.9331,36.9675,53649.0
2020-04-23 12:00:00,42.91,42.93,42.9,42.91,76468.0,36.9589,36.9762,36.9503,36.9589,76468.0
2020-04-23 12:05:00,42.91,42.95,42.9,42.95,54932.0,36.9589,36.9934,36.9503,36.9934,54932.0
2020-04-23 12:10:00,42.94,42.95,42.9,42.92,106260.0,36.9848,36.9934,36.9503,36.9675,106260.0
2020-04-23 12:15:00,42.91,42.95,42.9,42.92,41700.0,36.9589,36.9934,36.9503,36.9675,41700.0
2020-04-23 12:20:00,42.92,42.95,42.89,42.95,71542.0,36.9675,36.9934,36.9417,36.9934,71542.0
2020-04-23 12:25:00,42.95,42.97,42.93,42.95,53235.0,36.9934,37.0106,36.9762,36.9934,53235.0
2020-04-23 12:30:00,42.95,42.97,42.93,42.96,78850.0,36.9934,37.0106,36.9762,37.002,78850.0
2020-04-23 12:35:00,42.96,42.97,42.93,42.95,39880.0,37.002,37.0106,36.9762,36.9934,39880.0
2020-04-23 12:40:00,42.96,42.97,42.75,42.78,200631.0,37.002,37.0106,36.8211,36.847,200631.0
2020-04-23 12:45:00,42.77,42.85,42.52,42.71,1185773.0,36.8383,36.9073,36.623,36.7867,1185773.0
2020-04-23 12:50:00,42.7,42.7,42.56,42.68,720484.0,36.7781,36.7781,36.6575,36.7608,720484.0
2020-04-23 12:55:00,42.67,42.74,42.66,42.71,58187.0,36.7522,36.8125,36.7436,36.7867,58187.0
2020-04-23 13:00:00,42.72,42.79,42.71,42.76,176246.0,36.7953,36.8556,36.7867,36.8297,176246.0
2020-04-23 13:05:00,42.76,42.77,42.65,42.67,277467.0,36.8297,36.8383,36.735,36.7522,277467.0
2020-04-23 13:10:00,42.67,42.78,42.67,42.77,178434.0,36.7522,36.847,36.7522,36.8383,178434.0
2020-04-23 13:15:00,42.77,42.77,42.7,42.71,139053.0,36.8383,36.8383,36.7781,36.7867,139053.0
2020-04-23 13:20:00,42.7,42.71,42.6,42.62,262764.0,36.7781,36.7867,36.6919,36.7091,262764.0
2020-04-23 13:25:00,42.61,42.62,42.56,42.61,65348.0,36.7005,36.7091,36.6575,36.7005,65348.0
2020-04-23 13:30:00,42.61,42.66,42.6,42.66,82046.0,36.7005,36.7436,36.6919,36.7436,82046.0
2020-04-23 13:35:00,42.67,42.68,42.59,42.6,136068.0,36.7522,36.7608,36.6833,36.6919,136068.0
2020-04-23 13:40:00,42.6,42.61,42.53,42.54,65152.0,36.6919,36.7005,36.6316,36.6402,65152.0
2020-04-23 13:45:00,42.54,42.58,42.5,42.5,92489.0,36.6402,36.6747,36.6058,36.6058,92489.0
2020-04-23 13:50:00,42.51,42.54,42.47,42.48,84474.0,36.6144,36.6402,36.58,36.5886,84474.0
2020-04-23 13:55:00,42.48,42.54,42.47,42.54,77346.0,36.5886,36.6402,36.58,36.6402,77346.0
2020-04-23 14:00:00,42.53,42.57,42.5,42.55,143951.0,36.6316,36.6661,36.6058,36.6489,143951.0
2020-04-23 14:05:00,42.55,42.57,42.49,42.5,76298.0,36.6489,36.6661,36.5972,36.6058,76298.0
2020-04-23 14:10:00,42.5,42.53,42.45,42.53,142163.0,36.6058,36.6316,36.5627,36.6316,142163.0
2020-04-23 14:15:00,42.53,42.6,42.53,42.57,208963.0,36.6316,36.6919,36.6316,36.6661,208963.0
2020-04-23 14:20:00,42.58,42.63,42.56,42.63,67838.0,36.6747,36.7178,36.6575,36.7178,67838.0
2020-04-23 14:25:00,42.63,42.65,42.6,42.64,71627.0,36.7178,36.735,36.6919,36.7264,71627.0
2020-04-23 14:30:00,42.64,42.66,42.62,42.62,101964.0,36.7264,36.7436,36.7091,36.7091,101964.0
2020-04-23 14:35:00,42.62,42.65,42.59,42.6,126463.0,36.7091,36.735,36.6833,36.6919,126463.0
2020-04-23 14:40:00,42.6,42.65,42.6,42.64,139938.0,36.6919,36.735,36.6919,36.7264,139938.0
2020-04-23 14:45:00,42.64,42.65,42.6,42.61,147518.0,36.7264,36.735,36.6919,36.7005,147518.0
2020-04-23 14:50:00,42.62,42.68,42.61,42.67,72610.0,36.7091,36.7608,36.7005,36.7522,72610.0
2020-04-23 14:55:00,42.67,42.71,42.67,42.68,109708.0,36.7522,36.7867,36.7522,36.7608,109708.0
2020-04-23 15:00:00,42.69,42.69,42.64,42.64,160529.0,36.7694,36.7694,36.7264,36.7264,160529.0
2020-04-23 15:05:00,42.64,42.65,42.62,42.62,94335.0,36.7264,36.735,36.7091,36.7091,94335.0
2020-04-23 15:10:00,42.62,42.62,42.56,42.57,104572.0,36.7091,36.7091,36.6575,36.6661,104572.0
2020-04-23 15:15:00,42.56,42.57,42.52,42.54,144751.0,36.6575,36.6661,36.623,36.6402,144751.0
2020-04-23 15:20:00,42.54,42.55,42.52,42.54,221984.0,36.6402,36.6489,36.623,36.6402,221984.0
2020-04-23 15:25:00,42.54,42.56,42.52,42.56,184819.0,36.6402,36.6575,36.623,36.6575,184819.0
2020-04-23 15:30:00,42.56,42.58,42.5,42.56,242365.0,36.6575,36.6747,36.6058,36.6575,242365.0
2020-04-23 15:35:00,42.56,42.58,42.54,42.57,180121.0,36.6575,36.6747,36.6402,36.6661,180121.0
2020-04-23 15:40:00,42.57,42.6,42.52,42.52,192994.0,36.6661,36.6919,36.623,36.623,192994.0
2020-04-23 15:45:00,42.52,42.59,42.52,42.55,197911.0,36.623,36.6833,36.623,36.6489,197911.0
2020-04-23 15:50:00,42.55,42.58,42.49,42.5,482292.0,36.6489,36.6747,36.5972,36.6058,482292.0
2020-04-23 15:55:00,42.5,42.51,42.43,42.45,808856.0,36.6058,36.6144,36.5455,36.5627,808856.0
2020-04-24 09:30:00,42.5,42.59,42.48,42.48,292603.0,36.6058,36.6833,36.5886,36.5886,292603.0
2020-04-24 09:35:00,42.49,42.51,42.46,42.5,331488.0,36.5972,36.6144,36.5713,36.6058,331488.0
2020-04-24 09:40:00,42.49,42.51,42.43,42.46,319143.0,36.5972,36.6144,36.5455,36.5713,319143.0
2020-04-24 09:45:00,42.45,42.46,42.31,42.31,160061.0,36.5627,36.5713,36.4421,36.4421,160061.0
2020-04-24 09:50:00,42.31,42.36,42.31,42.32,155744.0,36.4421,36.4852,36.4421,36.4508,155744.0
2020-04-24 09:55:00,42.32,42.33,42.27,42.28,162435.0,36.4508,36.4594,36.4077,36.4163,162435.0
2020-04-24 10:00:00,42.29,42.35,42.24,42.27,214526.0,36.4249,36.4766,36.3819,36.4077,214526.0
2020-04-24 10:05:00,42.28,42.3,42.19,42.24,403969.0,36.4163,36.4335,36.3388,36.3819,403969.0
2020-04-24 10:10:00,42.23,42.27,42.2,42.2,309327.0,36.3732,36.4077,36.3474,36.3474,309327.0
2020-04-24 10:15:00,42.2,42.25,42.17,42.23,556924.0,36.3474,36.3905,36.3216,36.3732,556924.0
2020-04-24 10:20:00,42.23,42.28,42.18,42.27,297924.0,36.3732,36.4163,36.3302,36.4077,297924.0
2020-04-24 10:25:00,42.27,42.29,42.18,42.21,211536.0,36.4077,36.4249,36.3302,36.356,211536.0
2020-04-24 10:30:00,42.21,42.27,42.18,42.26,141842.0,36.356,36.4077,36.3302,36.3991,141842.0
2020-04-24 10:35:00,42.25,42.33,42.24,42.27,268457.0,36.3905,36.4594,36.3819,36.4077,268457.0
2020-04-24 10:40:00,42.27,42.28,42.21,42.27,163061.0,36.4077,36.4163,36.356,36.4077,163061.0
2020-04-24 10:45:00,42.26,42.28,42.23,42.24,190328.0,36.3991,36.4163,36.3732,36.3819,190328.0
2020-04-24 10:50:00,42.24,42.27,42.21,42.22,115814.0,36.3819,36.4077,36.356,36.3646,115814.0
2020-04-24 10:55:00,42.22,42.23,42.15,42.19,129254.0,36.3646,36.3732,36.3043,36.3388,129254.0
2020-04-24 11:00:00,42.19,42.19,42.07,42.09,262168.0,36.3388,36.3388,36.2354,36.2527,262168.0
2020-04-24 11:05:00,42.09,42.11,42.07,42.09,299850.0,36.2527,36.2699,36.2354,36.2527,299850.0
2020-04-24 11:10:00,42.09,42.09,42.01,42.03,111906.0,36.2527,36.2527,36.1837,36.201,111906.0
2020-04-24 11:15:00,42.03,42.07,42.01,42.05,69470.0,36.201,36.2354,36.1837,36.2182,69470.0
2020-04-24 11:20:00,42.05,42.08,42.03,42.07,98868.0,36.2182,36.244,36.201,36.2354,98868.0
2020-04-24 11:25:00,42.07,42.12,42.05,42.08,51903.0,36.2354,36.2785,36.2182,36.244,51903.0
2020-04-24 11:30:00,42.08,42.12,42.06,42.11,127132.0,36.244,36.2785,36.2268,36.2699,127132.0
2020-04-24 11:35:00,42.11,42.15,42.11,42.14,208050.0,36.2699,36.3043,36.2699,36.2957,208050.0
2020-04-24 11:40:00,42.15,42.15,42.11,42.13,311720.0,36.3043,36.3043,36.2699,36.2871,311720.0
2020-04-24 11:45:00,42.12,42.15,42.11,42.14,114357.0,36.2785,36.3043,36.2699,36.2957,114357.0
2020-04-24 11:50:00,42.13,42.16,42.12,42.15,129803.0,36.2871,36.3129,36.2785,36.3043,129803.0
2020-04-24 11:55:00,42.15,42.19,42.14,42.18,113505.0,36.3043,36.3388,36.2957,36.3302,113505.0
2020-04-24 12:00:00,42.18,42.2,42.15,42.2,59292.0,36.3302,36.3474,36.3043,36.3474,59292.0
2020-04-24 12:05:00,42.21,42.24,42.2,42.23,61759.0,36.356,36.3819,36.3474,36.3732,61759.0
2020-04-24 12:10:00,42.22,42.22,42.18,42.19,281430.0,36.3646,36.3646,36.3302,36.3388,281430.0
2020-04-24 12:15:00,42.19,42.2,42.16,42.18,122554.0,36.3388,36.3474,36.3129,36.3302,122554.0
2020-04-24 12:20:00,42.18,42.18,42.13,42.17,162985.0,36.3302,36.3302,36.2871,36.3216,162985.0
2020-04-24 12:25:00,42.17,42.19,42.15,42.18,141960.0,36.3216,36.3388,36.3043,36.3302,141960.0
2020-04-24 12:30:00,42.18,42.2,42.17,42.18,45049.0,36.3302,36.3474,36.3216,36.3302,45049.0
2020-04-24 12:35:00,42.17,42.2,42.15,42.19,142483.0,36.3216,36.3474,36.3043,36.3388,142483.0
2020-04-24 12:40:00,42.19,42.23,42.18,42.21,75029.0,36.3388,36.3732,36.3302,36.356,75029.0
2020-04-24 12:45:00,42.21,42.23,42.2,42.22,48465.0,36.356,36.3732,36.3474,36.3646,48465.0
2020-04-24 12:50:00,42.21,42.22,42.18,42.19,82922.0,36.356,36.3646,36.3302,36.3388,82922.0
2020-04-24 12:55:00,42.18,42.2,42.16,42.19,188141.0,36.3302,36.3474,36.3129,36.3388,188141.0
2020-04-24 13:00:00,42.19,42.19,42.17,42.18,115438.0,36.3388,36.3388,36.3216,36.3302,115438.0
2020-04-24 13:05:00,42.19,42.2,42.17,42.19,84028.0,36.3388,36.3474,36.3216,36.3388,84028.0
2020-04-24 13:10:00,42.19,42.2,42.17,42.19,52100.0,36.3388,36.3474,36.3216,36.3388,52100.0
2020-04-24 13:15:00,42.18,42.21,42.16,42.2,52717.0,36.3302,36.356,36.3129,36.3474,52717.0
2020-04-24 13:20:00,42.21,42.21,42.18,42.19,67651.0,36.356,36.356,36.3302,36.3388,67651.0
2020-04-24 13:25:00,42.2,42.21,42.18,42.21,64281.0,36.3474,36.356,36.3302,36.356,64281.0
2020-04-24 13:30:00,42.2,42.22,42.18,42.19,47305.0,36.3474,36.3646,36.3302,36.3388,47305.0
2020-04-24 13:35:00,42.18,42.23,42.18,42.23,63132.0,36.3302,36.3732,36.3302,36.3732,63132.0
2020-04-24 13:40:00,42.22,42.26,42.22,42.25,82153.0,36.3646,36.3991,36.3646,36.3905,82153.0
2020-04-24 13:45:00,42.26,42.26,42.22,42.23,76092.0,36.3991,36.3991,36.3646,36.3732,76092.0
2020-04-24 13:50:00,42.23,42.28,42.23,42.28,76863.0,36.3732,36.4163,36.3732,36.4163,76863.0
2020-04-24 13:55:00,42.27,42.3,42.25,42.3,57771.0,36.4077,36.4335,36.3905,36.4335,57771.0
2020-04-24 14:00:00,42.3,42.31,42.26,42.29,111151.0,36.4335,36.4421,36.3991,36.4249,111151.0
2020-04-24 14:05:00,42.28,42.33,42.28,42.32,116496.0,36.4163,36.4594,36.4163,36.4508,116496.0
2020-04-24 14:10:00,42.32,42.32,42.3,42.3,325858.0,36.4508,36.4508,36.4335,36.4335,325858.0
2020-04-24 14:15:00,42.3,42.33,42.28,42.3,65707.0,36.4335,36.4594,36.4163,36.4335,65707.0
2020-04-24 14:20:00,42.3,42.33,42.28,42.31,58310.0,36.4335,36.4594,36.4163,36.4421,58310.0
2020-04-24 14:25:00,42.3,42.3,42.26,42.28,191683.0,36.4335,36.4335,36.3991,36.4163,191683.0
2020-04-24 14:30:00,42.27,42.28,42.26,42.27,200492.0,36.4077,36.4163,36.3991,36.4077,200492.0
2020-04-24 14:35:00,42.27,42.29,42.26,42.29,198079.0,36.4077,36.4249,36.3991,36.4249,198079.0
2020-04-24 14:40:00,42.29,42.3,42.27,42.27,223263.0,36.4249,36.4335,36.4077,36.4077,223263.0
2020-04-24 14:45:00,42.27,42.33,42.27,42.33,172423.0,36.4077,36.4594,36.4077,36.4594,172423.0
2020-04-24 14:50:00,42.33,42.34,42.28,42.3,135590.0,36.4594,36.468,36.4163,36.4335,135590.0
2020-04-24 14:55:00,42.29,42.34,42.29,42.32,95027.0,36.4249,36.468,36.4249,36.4508,95027.0
2020-04-24 15:00:00,42.32,42.33,42.29,42.3,92684.0,36.4508,36.4594,36.4249,36.4335,92684.0
2020-04-24 15:05:00,42.29,42.36,42.29,42.35,101661.0,36.4249,36.4852,36.4249,36.4766,101661.0
2020-04-24 15:10:00,42.35,42.37,42.29,42.31,262961.0,36.4766,36.4938,36.4249,36.4421,262961.0
2020-04-24 15:15:00,42.32,42.33,42.28,42.31,111934.0,36.4508,36.4594,36.4163,36.4421,111934.0
2020-04-24 15:20:00,42.32,42.32,42.29,42.32,124547.0,36.4508,36.4508,36.4249,36.4508,124547.0
2020-04-24 15:25:00,42.32,42.34,42.31,42.34,107302.0,36.4508,36.468,36.4421,36.468,107302.0
2020-04-24 15:30:00,42.34,42.36,42.33,42.34,218344.0,36.468,36.4852,36.4594,36.468,218344.0
2020-04-24 15:35:00,42.35,42.39,42.34,42.37,146401.0,36.4766,36.511,36.468,36.4938,146401.0
2020-04-24 15:40:00,42.38,42.42,42.37,42.41,150339.0,36.5024,36.5369,36.4938,36.5283,150339.0
2020-04-24 15:45:00,42.41,42.42,42.39,42.42,342303.0,36.5283,36.5369,36.511,36.5369,342303.0
2020-04-24 15:50:00,42.42,42.43,42.36,42.39,313030.0,36.5369,36.5455,36.4852,36.511,313030.0
2020-04-24 15:55:00,42.39,42.41,42.36,42.39,523299.0,36.511,36.5283,36.4852,36.511,523299.0
2020-04-27 09:30:00,42.93,42.98,42.91,42.94,334040.0,36.9762,37.0192,36.9589,36.9848,334040.0
2020-04-27 09:35:00,42.94,42.98,42.92,42.96,186205.0,36.9848,37.0192,36.9675,37.002,186205.0
2020-04-27 09:40:00,42.97,42.99,42.9,42.91,121295.0,37.0106,37.0278,36.9503,36.9589,121295.0
2020-04-27 09:45:00,42.91,42.95,42.88,42.95,117899.0,36.9589,36.9934,36.9331,36.9934,117899.0
2020-04-27 09:50:00,42.95,43.01,42.94,42.99,146103.0,36.9934,37.0451,36.9848,37.0278,146103.0
2020-04-27 09:55:00,43.0,43.04,42.98,43.03,488607.0,37.0364,37.0709,37.0192,37.0623,488607.0
2020-04-27 10:00:00,43.03,43.07,43.01,43.05,280784.0,37.0623,37.0967,37.0451,37.0795,280784.0
2020-04-27 10:05:00,43.04,43.05,42.99,43.0,225364.0,37.0709,37.0795,37.0278,37.0364,225364.0
2020-04-27 10:10:00,43.01,43.06,42.98,43.04,257233.0,37.0451,37.0881,37.0192,37.0709,257233.0
2020-04-27 10:15:00,43.05,43.09,43.03,43.09,142423.0,37.0795,37.114,37.0623,37.114,142423.0
2020-04-27 10:20:00,43.09,43.12,43.05,43.07,173075.0,37.114,37.1398,37.0795,37.0967,173075.0
2020-04-27 10:25:00,43.07,43.1,43.05,43.08,201563.0,37.0967,37.1226,37.0795,37.1054,201563.0
2020-04-27 10:30:00,43.08,43.11,43.06,43.1,74222.0,37.1054,37.1312,37.0881,37.1226,74222.0
2020-04-27 10:35:00,43.09,43.1,43.06,43.09,108845.0,37.114,37.1226,37.0881,37.114,108845.0
2020-04-27 10:40:00,43.1,43.12,43.08,43.11,234159.0,37.1226,37.1398,37.1054,37.1312,234159.0
2020-04-27 10:45:00,43.11,43.12,43.06,43.12,154883.0,37.1312,37.1398,37.0881,37.1398,154883.0
2020-04-27 10:50:00,43.12,43.13,43.09,43.11,94753.0,37.1398,37.1484,37.114,37.1312,94753.0
2020-04-27 10:55:00,43.11,43.12,43.03,43.04,99846.0,37.1312,37.1398,37.0623,37.0709,99846.0
2020-04-27 11:00:00,43.04,43.12,43.04,43.11,253757.0,37.0709,37.1398,37.0709,37.1312,253757.0
2020-04-27 11:05:00,43.11,43.13,43.08,43.11,73234.0,37.1312,37.1484,37.1054,37.1312,73234.0
2020-04-27 11:10:00,43.11,43.12,43.07,43.08,323981.0,37.1312,37.1398,37.0967,37.1054,323981.0
2020-04-27 11:15:00,43.08,43.11,43.05,43.1,128248.0,37.1054,37.1312,37.0795,37.1226,128248.0
2020-04-27 11:20:00,43.1,43.1,43.05,43.08,79200.0,37.1226,37.1226,37.0795,37.1054,79200.0
2020-04-27 11:25:00,43.08,43.11,43.07,43.09,100216.0,37.1054,37.1312,37.0967,37.114,100216.0
2020-04-27 11:30:00,43.09,43.13,43.08,43.12,102793.0,37.114,37.1484,37.1054,37.1398,102793.0
2020-04-27 11:35:00,43.11,43.12,43.09,43.11,150784.0,37.1312,37.1398,37.114,37.1312,150784.0
2020-04-27 11:40:00,43.12,43.14,43.11,43.11,182299.0,37.1398,37.157,37.1312,37.1312,182299.0
2020-04-27 11:45:00,43.12,43.13,43.1,43.11,1042366.0,37.1398,37.1484,37.1226,37.1312,1042366.0
2020-04-27 11:50:00,43.11,43.13,43.1,43.12,487315.0,37.1312,37.1484,37.1226,37.1398,487315.0
2020-04-27 11:55:00,43.13,43.14,43.11,43.14,538131.0,37.1484,37.157,37.1312,37.157,538131.0
2020-04-27 12:00:00,43.14,43.14,43.1,43.1,238364.0,37.157,37.157,37.1226,37.1226,238364.0
2020-04-27 12:05:00,43.11,43.13,43.09,43.12,112625.0,37.1312,37.1484,37.114,37.1398,112625.0
2020-04-27 12:10:00,43.11,43.12,43.08,43.11,391486.0,37.1312,37.1398,37.1054,37.1312,391486.0
2020-04-27 12:15:00,43.11,43.13,43.1,43.12,414746.0,37.1312,37.1484,37.1226,37.1398,414746.0
2020-04-27 12:20:00,43.12,43.13,43.09,43.1,72594.0,37.1398,37.1484,37.114,37.1226,72594.0
2020-04-27 12:25:00,43.09,43.1,43.06,43.08,71137.0,37.114,37.1226,37.0881,37.1054,71137.0
2020-04-27 12:30:00,43.09,43.12,43.09,43.11,66759.0,37.114,37.1398,37.114,37.1312,66759.0
2020-04-27 12:35:00,43.11,43.12,43.09,43.1,126201.0,37.1312,37.1398,37.114,37.1226,126201.0
2020-04-27 12:40:00,43.1,43.11,43.09,43.11,180106.0,37.1226,37.1312,37.114,37.1312,180106.0
2020-04-27 12:45:00,43.11,43.12,43.08,43.12,142566.0,37.1312,37.1398,37.1054,37.1398,142566.0
2020-04-27 12:50:00,43.12,43.13,43.1,43.11,110820.0,37.1398,37.1484,37.1226,37.1312,110820.0
2020-04-27 12:55:00,43.11,43.14,43.1,43.13,119614.0,37.1312,37.157,37.1226,37.1484,119614.0
2020-04-27 13:00:00,43.13,43.13,43.08,43.1,102694.0,37.1484,37.1484,37.1054,37.1226,102694.0
2020-04-27 13:05:00,43.09,43.11,43.08,43.09,141776.0,37.114,37.1312,37.1054,37.114,141776.0
2020-04-27 13:10:00,43.1,43.1,43.08,43.09,65776.0,37.1226,37.1226,37.1054,37.114,65776.0
2020-04-27 13:15:00,43.09,43.1,43.05,43.05,129347.0,37.114,37.1226,37.0795,37.0795,129347.0
2020-04-27 13:20:00,43.05,43.06,43.04,43.04,173455.0,37.0795,37.0881,37.0709,37.0709,173455.0
2020-04-27 13:25:00,43.05,43.1,43.04,43.1,111515.0,37.0795,37.1226,37.0709,37.1226,111515.0
2020-04-27 13:30:00,43.09,43.1,43.07,43.08,82758.0,37.114,37.1226,37.0967,37.1054,82758.0
2020-04-27 13:35:00,43.08,43.1,43.06,43.1,63987.0,37.1054,37.1226,37.0881,37.1226,63987.0
2020-04-27 13:40:00,43.09,43.11,43.07,43.08,129459.0,37.114,37.1312,37.0967,37.1054,129459.0
2020-04-27 13:45:00,43.08,43.1,43.06,43.09,183970.0,37.1054,37.1226,37.0881,37.114,183970.0
2020-04-27 13:50:00,43.09,43.12,43.08,43.12,144682.0,37.114,37.1398,37.1054,37.1398,144682.0
2020-04-27 13:55:00,43.12,43.13,43.1,43.11,87371.0,37.1398,37.1484,37.1226,37.1312,87371.0
2020-04-27 14:00:00,43.11,43.14,43.11,43.13,122265.0,37.1312,37.157,37.1312,37.1484,122265.0
2020-04-27 14:05:00,43.12,43.15,43.11,43.14,92804.0,37.1398,37.1656,37.1312,37.157,92804.0
2020-04-27 14:10:00,43.15,43.15,43.12,43.12,173718.0,37.1656,37.1656,37.1398,37.1398,173718.0
2020-04-27 14:15:00,43.12,43.15,43.12,43.14,110714.0,37.1398,37.1656,37.1398,37.157,110714.0
2020-04-27 14:20:00,43.15,43.15,43.13,43.15,150598.0,37.1656,37.1656,37.1484,37.1656,150598.0
2020-04-27 14:25:00,43.15,43.16,43.13,43.14,183955.0,37.1656,37.1743,37.1484,37.157,183955.0
2020-04-27 14:30:00,43.14,43.17,43.14,43.15,134162.0,37.157,37.1829,37.157,37.1656,134162.0
2020-04-27 14:35:00,43.16,43.17,43.15,43.17,146742.0,37.1743,37.1829,37.1656,37.1829,146742.0
2020-04-27 14:40:00,43.17,43.2,43.16,43.17,333576.0,37.1829,37.2087,37.1743,37.1829,333576.0
2020-04-27 14:45:00,43.17,43.21,43.16,43.2,151086.0,37.1829,37.2173,37.1743,37.2087,151086.0
2020-04-27 14:50:00,43.2,43.22,43.18,43.21,164919.0,37.2087,37.2259,37.1915,37.2173,164919.0
2020-04-27 14:55:00,43.21,43.21,43.19,43.21,57321.0,37.2173,37.2173,37.2001,37.2173,57321.0
2020-04-27 15:00:00,43.21,43.22,43.19,43.21,85937.0,37.2173,37.2259,37.2001,37.2173,85937.0
2020-04-27 15:05:00,43.22,43.22,43.17,43.17,107431.0,37.2259,37.2259,37.1829,37.1829,107431.0
2020-04-27 15:10:00,43.18,43.23,43.17,43.22,64765.0,37.1915,37.2346,37.1829,37.2259,64765.0
2020-04-27 15:15:00,43.22,43.24,43.21,43.23,106889.0,37.2259,37.2432,37.2173,37.2346,106889.0
2020-04-27 15:20:00,43.23,43.25,43.22,43.23,101984.0,37.2346,37.2518,37.2259,37.2346,101984.0
2020-04-27 15:25:00,43.23,43.24,43.21,43.23,216181.0,37.2346,37.2432,37.2173,37.2346,216181.0
2020-04-27 15:30:00,43.23,43.25,43.22,43.24,452719.0,37.2346,37.2518,37.2259,37.2432,452719.0
2020-04-27 15:35:00,43.24,43.28,43.24,43.27,129577.0,37.2432,37.2776,37.2432,37.269,129577.0
2020-04-27 15:40:00,43.28,43.33,43.27,43.33,414297.0,37.2776,37.3207,37.269,37.3207,414297.0
2020-04-27 15:45:00,43.33,43.33,43.28,43.33,195389.0,37.3207,37.3207,37.2776,37.3207,195389.0
2020-04-27 15:50:00,43.33,43.34,43.28,43.29,199757.0,37.3207,37.3293,37.2776,37.2862,199757.0
2020-04-27 15:55:00,43.3,43.3,43.24,43.25,706814.0,37.2948,37.2948,37.2432,37.2518,706814.0
2020-04-28 09:30:00,43.86,43.91,43.82,43.83,784103.0,37.7772,37.8202,37.7427,37.7513,784103.0
2020-04-28 09:35:00,43.84,43.85,43.81,43.82,356432.0,37.76,37.7686,37.7341,37.7427,356432.0
2020-04-28 09:40:00,43.83,43.83,43.76,43.82,122016.0,37.7513,37.7513,37.691,37.7427,122016.0
2020-04-28 09:45:00,43.81,43.83,43.77,43.77,182051.0,37.7341,37.7513,37.6997,37.6997,182051.0
2020-04-28 09:50:00,43.78,43.84,43.78,43.82,168526.0,37.7083,37.76,37.7083,37.7427,168526.0
2020-04-28 09:55:00,43.82,43.82,43.68,43.68,112488.0,37.7427,37.7427,37.6221,37.6221,112488.0
2020-04-28 10:00:00,43.68,43.71,43.64,43.71,192256.0,37.6221,37.648,37.5877,37.648,192256.0
2020-04-28 10:05:00,43.71,43.78,43.7,43.77,196316.0,37.648,37.7083,37.6394,37.6997,196316.0
2020-04-28 10:10:00,43.77,43.8,43.74,43.76,97425.0,37.6997,37.7255,37.6738,37.691,97425.0
2020-04-28 10:15:00,43.76,43.79,43.71,43.72,117032.0,37.691,37.7169,37.648,37.6566,117032.0
2020-04-28 10:20:00,43.72,43.72,43.63,43.64,165670.0,37.6566,37.6566,37.5791,37.5877,165670.0
2020-04-28 10:25:00,43.64,43.69,43.62,43.67,146912.0,37.5877,37.6308,37.5705,37.6135,146912.0
2020-04-28 10:30:00,43.67,43.68,43.62,43.64,72129.0,37.6135,37.6221,37.5705,37.5877,72129.0
2020-04-28 10:35:00,43.64,43.68,43.62,43.62,199841.0,37.5877,37.6221,37.5705,37.5705,199841.0
2020-04-28 10:40:00,43.62,43.63,43.5,43.51,101044.0,37.5705,37.5791,37.4671,37.4757,101044.0
2020-04-28 10:45:00,43.51,43.52,43.47,43.51,115099.0,37.4757,37.4843,37.4413,37.4757,115099.0
2020-04-28 10:50:00,43.5,43.5,43.43,43.44,157875.0,37.4671,37.4671,37.4068,37.4154,157875.0
2020-04-28 10:55:00,43.43,43.43,43.34,43.35,117863.0,37.4068,37.4068,37.3293,37.3379,117863.0
2020-04-28 11:00:00,43.35,43.4,43.33,43.4,98658.0,37.3379,37.381,37.3207,37.381,98658.0
2020-04-28 11:05:00,43.4,43.46,43.38,43.44,148533.0,37.381,37.4327,37.3637,37.4154,148533.0
2020-04-28 11:10:00,43.45,43.48,43.43,43.48,106580.0,37.424,37.4499,37.4068,37.4499,106580.0
2020-04-28 11:15:00,43.47,43.49,43.4,43.43,170905.0,37.4413,37.4585,37.381,37.4068,170905.0
2020-04-28 11:20:00,43.44,43.48,43.41,43.48,112125.0,37.4154,37.4499,37.3896,37.4499,112125.0
2020-04-28 11:25:00,43.48,43.53,43.47,43.5,254557.0,37.4499,37.4929,37.4413,37.4671,254557.0
2020-04-28 11:30:00,43.51,43.53,43.5,43.53,228200.0,37.4757,37.4929,37.4671,37.4929,228200.0
2020-04-28 11:35:00,43.53,43.58,43.52,43.54,229507.0,37.4929,37.536,37.4843,37.5016,229507.0
2020-04-28 11:40:00,43.53,43.56,43.51,43.55,106998.0,37.4929,37.5188,37.4757,37.5102,106998.0
2020-04-28 11:45:00,43.55,43.58,43.54,43.54,151000.0,37.5102,37.536,37.5016,37.5016,151000.0
2020-04-28 11:50:00,43.54,43.55,43.48,43.5,538646.0,37.5016,37.5102,37.4499,37.4671,538646.0
2020-04-28 11:55:00,43.5,43.52,43.49,43.5,202204.0,37.4671,37.4843,37.4585,37.4671,202204.0
2020-04-28 12:00:00,43.51,43.52,43.45,43.48,1309633.0,37.4757,37.4843,37.424,37.4499,1309633.0
2020-04-28 12:05:00,43.48,43.51,43.46,43.51,294426.0,37.4499,37.4757,37.4327,37.4757,294426.0
2020-04-28 12:10:00,43.52,43.54,43.5,43.51,166939.0,37.4843,37.5016,37.4671,37.4757,166939.0
2020-04-28 12:15:00,43.51,43.52,43.41,43.42,172547.0,37.4757,37.4843,37.3896,37.3982,172547.0
2020-04-28 12:20:00,43.43,43.45,43.41,43.43,65291.0,37.4068,37.424,37.3896,37.4068,65291.0
2020-04-28 12:25:00,43.43,43.46,43.42,43.44,99993.0,37.4068,37.4327,37.3982,37.4154,99993.0
2020-04-28 12:30:00,43.44,43.46,43.42,43.46,93628.0,37.4154,37.4327,37.3982,37.4327,93628.0
2020-04-28 12:35:00,43.46,43.46,43.43,43.45,122955.0,37.4327,37.4327,37.4068,37.424,122955.0
2020-04-28 12:40:00,43.44,43.48,43.43,43.48,62443.0,37.4154,37.4499,37.4068,37.4499,62443.0
2020-04-28 12:45:00,43.47,43.49,43.44,43.48,177071.0,37.4413,37.4585,37.4154,37.4499,177071.0
2020-04-28 12:50:00,43.48,43.49,43.46,43.47,69376.0,37.4499,37.4585,37.4327,37.4413,69376.0
2020-04-28 12:55:00,43.47,43.51,43.46,43.51,69272.0,37.4413,37.4757,37.4327,37.4757,69272.0
2020-04-28 13:00:00,43.51,43.54,43.5,43.53,114586.0,37.4757,37.5016,37.4671,37.4929,114586.0
2020-04-28 13:05:00,43.54,43.55,43.52,43.53,95329.0,37.5016,37.5102,37.4843,37.4929,95329.0
2020-04-28 13:10:00,43.53,43.55,43.49,43.5,88181.0,37.4929,37.5102,37.4585,37.4671,88181.0
2020-04-28 13:15:00,43.51,43.51,43.47,43.48,47063.0,37.4757,37.4757,37.4413,37.4499,47063.0
2020-04-28 13:20:00,43.48,43.51,43.48,43.51,76315.0,37.4499,37.4757,37.4499,37.4757,76315.0
2020-04-28 13:25:00,43.51,43.55,43.5,43.52,198118.0,37.4757,37.5102,37.4671,37.4843,198118.0
2020-04-28 13:30:00,43.51,43.53,43.5,43.5,84339.0,37.4757,37.4929,37.4671,37.4671,84339.0
2020-04-28 13:35:00,43.5,43.51,43.48,43.49,88151.0,37.4671,37.4757,37.4499,37.4585,88151.0
2020-04-28 13:40:00,43.49,43.56,43.49,43.56,89553.0,37.4585,37.5188,37.4585,37.5188,89553.0
2020-04-28 13:45:00,43.56,43.56,43.52,43.53,81649.0,37.5188,37.5188,37.4843,37.4929,81649.0
2020-04-28 13:50:00,43.53,43.55,43.52,43.52,166792.0,37.4929,37.5102,37.4843,37.4843,166792.0
2020-04-28 13:55:00,43.52,43.53,43.49,43.5,74372.0,37.4843,37.4929,37.4585,37.4671,74372.0
2020-04-28 14:00:00,43.5,43.54,43.49,43.53,101492.0,37.4671,37.5016,37.4585,37.4929,101492.0
2020-04-28 14:05:00,43.53,43.53,43.51,43.53,91287.0,37.4929,37.4929,37.4757,37.4929,91287.0
2020-04-28 14:10:00,43.53,43.56,43.52,43.55,137224.0,37.4929,37.5188,37.4843,37.5102,137224.0
2020-04-28 14:15:00,43.55,43.56,43.54,43.55,71828.0,37.5102,37.5188,37.5016,37.5102,71828.0
2020-04-28 14:20:00,43.55,43.58,43.54,43.57,108573.0,37.5102,37.536,37.5016,37.5274,108573.0
2020-04-28 14:25:00,43.58,43.61,43.56,43.57,91485.0,37.536,37.5618,37.5188,37.5274,91485.0
2020-04-28 14:30:00,43.58,43.6,43.57,43.59,145915.0,37.536,37.5532,37.5274,37.5446,145915.0
2020-04-28 14:35:00,43.59,43.59,43.54,43.55,186917.0,37.5446,37.5446,37.5016,37.5102,186917.0
2020-04-28 14:40:00,43.55,43.58,43.53,43.54,115727.0,37.5102,37.536,37.4929,37.5016,115727.0
2020-04-28 14:45:00,43.53,43.55,43.51,43.54,120537.0,37.4929,37.5102,37.4757,37.5016,120537.0
2020-04-28 14:50:00,43.54,43.56,43.5,43.51,114545.0,37.5016,37.5188,37.4671,37.4757,114545.0
2020-04-28 14:55:00,43.51,43.52,43.49,43.52,123632.0,37.4757,37.4843,37.4585,37.4843,123632.0
2020-04-28 15:00:00,43.52,43.55,43.52,43.54,204227.0,37.4843,37.5102,37.4843,37.5016,204227.0
2020-04-28 15:05:00,43.55,43.57,43.53,43.55,111544.0,37.5102,37.5274,37.4929,37.5102,111544.0
2020-04-28 15:10:00,43.55,43.57,43.53,43.55,171790.0,37.5102,37.5274,37.4929,37.5102,171790.0
2020-04-28 15:15:00,43.54,43.58,43.53,43.58,284135.0,37.5016,37.536,37.4929,37.536,284135.0
2020-04-28 15:20:00,43.57,43.61,43.51,43.53,337872.0,37.5274,37.5618,37.4757,37.4929,337872.0
2020-04-28 15:25:00,43.54,43.57,43.53,43.55,104886.0,37.5016,37.5274,37.4929,37.5102,104886.0
2020-04-28 15:30:00,43.54,43.56,43.52,43.52,133761.0,37.5016,37.5188,37.4843,37.4843,133761.0
2020-04-28 15:35:00,43.52,43.53,43.5,43.52,646532.0,37.4843,37.4929,37.4671,37.4843,646532.0
2020-04-28 15:40:00,43.52,43.52,43.48,43.48,348962.0,37.4843,37.4843,37.4499,37.4499,348962.0
2020-04-28 15:45:00,43.48,43.49,43.42,43.43,286189.0,37.4499,37.4585,37.3982,37.4068,286189.0
2020-04-28 15:50:00,43.42,43.45,43.36,43.38,633949.0,37.3982,37.424,37.3465,37.3637,633949.0
2020-04-28 15:55:00,43.38,43.4,43.33,43.36,557334.0,37.3637,37.381,37.3207,37.3465,557334.0
2020-04-29 09:30:00,44.08,44.15,44.01,44.14,275463.0,37.9667,38.027,37.9064,38.0183,275463.0
2020-04-29 09:35:00,44.14,44.18,44.05,44.09,160575.0,38.0183,38.0528,37.9408,37.9753,160575.0
2020-04-29 09:40:00,44.08,44.1,44.05,44.09,150258.0,37.9667,37.9839,37.9408,37.9753,150258.0
2020-04-29 09:45:00,44.09,44.16,44.08,44.16,142007.0,37.9753,38.0356,37.9667,38.0356,142007.0
2020-04-29 09:50:00,44.16,44.21,44.16,44.18,53536.0,38.0356,38.0786,38.0356,38.0528,53536.0
2020-04-29 09:55:00,44.19,44.26,44.19,44.25,61298.0,38.0614,38.1217,38.0614,38.1131,61298.0
2020-04-29 10:00:00,44.26,44.26,44.18,44.19,103329.0,38.1217,38.1217,38.0528,38.0614,103329.0
2020-04-29 10:05:00,44.18,44.2,44.14,44.15,88323.0,38.0528,38.07,38.0183,38.027,88323.0
2020-04-29 10:10:00,44.14,44.17,44.11,44.15,127656.0,38.0183,38.0442,37.9925,38.027,127656.0
2020-04-29 10:15:00,44.16,44.24,44.16,44.23,82455.0,38.0356,38.1045,38.0356,38.0959,82455.0
2020-04-29 10:20:00,44.23,44.27,44.22,44.25,119299.0,38.0959,38.1303,38.0872,38.1131,119299.0
2020-04-29 10:25:00,44.26,44.29,44.25,44.27,93717.0,38.1217,38.1475,38.1131,38.1303,93717.0
2020-04-29 10:30:00,44.28,44.3,44.25,44.26,289051.0,38.1389,38.1562,38.1131,38.1217,289051.0
2020-04-29 10:35:00,44.25,44.28,44.21,44.23,79303.0,38.1131,38.1389,38.0786,38.0959,79303.0
2020-04-29 10:40:00,44.24,44.29,44.24,44.28,29694.0,38.1045,38.1475,38.1045,38.1389,29694.0
2020-04-29 10:45:00,44.28,44.3,44.25,44.28,129795.0,38.1389,38.1562,38.1131,38.1389,129795.0
2020-04-29 10:50:00,44.28,44.32,44.28,44.3,63718.0,38.1389,38.1734,38.1389,38.1562,63718.0
2020-04-29 10:55:00,44.3,44.32,44.27,44.3,160465.0,38.1562,38.1734,38.1303,38.1562,160465.0
2020-04-29 11:00:00,44.29,44.32,44.24,44.26,107262.0,38.1475,38.1734,38.1045,38.1217,107262.0
2020-04-29 11:05:00,44.26,44.28,44.23,44.28,83718.0,38.1217,38.1389,38.0959,38.1389,83718.0
2020-04-29 11:10:00,44.27,44.3,44.26,44.28,81699.0,38.1303,38.1562,38.1217,38.1389,81699.0
2020-04-29 11:15:00,44.27,44.3,44.26,44.29,168124.0,38.1303,38.1562,38.1217,38.1475,168124.0
2020-04-29 11:20:00,44.29,44.35,44.28,44.35,135734.0,38.1475,38.1992,38.1389,38.1992,135734.0
2020-04-29 11:25:00,44.35,44.36,44.31,44.33,120656.0,38.1992,38.2078,38.1648,38.182,120656.0
2020-04-29 11:30:00,44.32,44.35,44.3,44.3,152406.0,38.1734,38.1992,38.1562,38.1562,152406.0
2020-04-29 11:35:00,44.31,44.31,44.28,44.28,97232.0,38.1648,38.1648,38.1389,38.1389,97232.0
2020-04-29 11:40:00,44.29,44.3,44.27,44.29,52816.0,38.1475,38.1562,38.1303,38.1475,52816.0
2020-04-29 11:45:00,44.29,44.32,44.28,44.3,58791.0,38.1475,38.1734,38.1389,38.1562,58791.0
2020-04-29 11:50:00,44.3,44.37,44.29,44.35,222556.0,38.1562,38.2164,38.1475,38.1992,222556.0
2020-04-29 11:55:00,44.35,44.38,44.34,44.35,99675.0,38.1992,38.2251,38.1906,38.1992,99675.0
2020-04-29 12:00:00,44.35,44.37,44.33,44.37,45790.0,38.1992,38.2164,38.182,38.2164,45790.0
2020-04-29 12:05:00,44.37,44.38,44.36,44.37,56327.0,38.2164,38.2251,38.2078,38.2164,56327.0
2020-04-29 12:10:00,44.37,44.4,44.36,44.39,82600.0,38.2164,38.2423,38.2078,38.2337,82600.0
2020-04-29 12:15:00,44.39,44.42,44.37,44.37,100425.0,38.2337,38.2595,38.2164,38.2164,100425.0
2020-04-29 12:20:00,44.37,44.42,44.36,44.41,39675.0,38.2164,38.2595,38.2078,38.2509,39675.0
2020-04-29 12:25:00,44.4,44.41,44.38,44.4,42494.0,38.2423,38.2509,38.2251,38.2423,42494.0
2020-04-29 12:30:00,44.4,44.42,44.39,44.4,43667.0,38.2423,38.2595,38.2337,38.2423,43667.0
2020-04-29 12:35:00,44.4,44.44,44.4,44.44,48012.0,38.2423,38.2767,38.2423,38.2767,48012.0
2020-04-29 12:40:00,44.44,44.44,44.42,44.44,24332.0,38.2767,38.2767,38.2595,38.2767,24332.0
2020-04-29 12:45:00,44.44,44.44,44.42,44.43,101925.0,38.2767,38.2767,38.2595,38.2681,101925.0
2020-04-29 12:50:00,44.44,44.45,44.42,44.44,67295.0,38.2767,38.2854,38.2595,38.2767,67295.0
2020-04-29 12:55:00,44.43,44.46,44.4,44.41,51166.0,38.2681,38.294,38.2423,38.2509,51166.0
2020-04-29 13:00:00,44.41,44.46,44.41,44.45,46310.0,38.2509,38.294,38.2509,38.2854,46310.0
2020-04-29 13:05:00,44.45,44.48,44.44,44.47,82185.0,38.2854,38.3112,38.2767,38.3026,82185.0
2020-04-29 13:10:00,44.47,44.49,44.46,44.47,53323.0,38.3026,38.3198,38.294,38.3026,53323.0
2020-04-29 13:15:00,44.47,44.48,44.46,44.47,52801.0,38.3026,38.3112,38.294,38.3026,52801.0
2020-04-29 13:20:00,44.47,44.47,44.44,44.45,43777.0,38.3026,38.3026,38.2767,38.2854,43777.0
2020-04-29 13:25:00,44.45,44.46,44.43,44.44,58708.0,38.2854,38.294,38.2681,38.2767,58708.0
2020-04-29 13:30:00,44.44,44.45,44.39,44.39,121207.0,38.2767,38.2854,38.2337,38.2337,121207.0
2020-04-29 13:35:00,44.39,44.42,44.37,44.41,161264.0,38.2337,38.2595,38.2164,38.2509,161264.0
2020-04-29 13:40:00,44.41,44.43,44.4,44.4,78034.0,38.2509,38.2681,38.2423,38.2423,78034.0
2020-04-29 13:45:00,44.4,44.43,44.4,44.43,91772.0,38.2423,38.2681,38.2423,38.2681,91772.0
2020-04-29 13:50:00,44.43,44.44,44.41,44.42,129982.0,38.2681,38.2767,38.2509,38.2595,129982.0
2020-04-29 13:55:00,44.41,44.43,44.38,44.4,131611.0,38.2509,38.2681,38.2251,38.2423,131611.0
2020-04-29 14:00:00,44.42,44.49,44.35,44.4,119129.0,38.2595,38.3198,38.1992,38.2423,119129.0
2020-04-29 14:05:00,44.4,44.4,44.35,44.37,112205.0,38.2423,38.2423,38.1992,38.2164,112205.0
2020-04-29 14:10:00,44.38,44.4,44.35,44.38,82414.0,38.2251,38.2423,38.1992,38.2251,82414.0
2020-04-29 14:15:00,44.38,44.41,44.36,44.37,76327.0,38.2251,38.2509,38.2078,38.2164,76327.0
2020-04-29 14:20:00,44.37,44.42,44.37,44.42,112368.0,38.2164,38.2595,38.2164,38.2595,112368.0
2020-04-29 14:25:00,44.42,44.45,44.41,44.44,72274.0,38.2595,38.2854,38.2509,38.2767,72274.0
2020-04-29 14:30:00,44.44,44.46,44.41,44.45,364737.0,38.2767,38.294,38.2509,38.2854,364737.0
2020-04-29 14:35:00,44.45,44.53,44.43,44.52,366476.0,38.2854,38.3543,38.2681,38.3456,366476.0
2020-04-29 14:40:00,44.52,44.55,44.5,44.52,239275.0,38.3456,38.3715,38.3284,38.3456,239275.0
2020-04-29 14:45:00,44.53,44.53,44.46,44.48,73557.0,38.3543,38.3543,38.294,38.3112,73557.0
2020-04-29 14:50:00,44.48,44.49,44.43,44.44,73242.0,38.3112,38.3198,38.2681,38.2767,73242.0
2020-04-29 14:55:00,44.43,44.5,44.42,44.49,115291.0,38.2681,38.3284,38.2595,38.3198,115291.0
2020-04-29 15:00:00,44.49,44.55,44.47,44.55,68402.0,38.3198,38.3715,38.3026,38.3715,68402.0
2020-04-29 15:05:00,44.54,44.55,44.52,44.54,121606.0,38.3629,38.3715,38.3456,38.3629,121606.0
2020-04-29 15:10:00,44.54,44.56,44.52,44.53,101644.0,38.3629,38.3801,38.3456,38.3543,101644.0
2020-04-29 15:15:00,44.53,44.53,44.47,44.5,119047.0,38.3543,38.3543,38.3026,38.3284,119047.0
2020-04-29 15:20:00,44.5,44.56,44.5,44.55,125437.0,38.3284,38.3801,38.3284,38.3715,125437.0
2020-04-29 15:25:00,44.56,44.57,44.55,44.57,106219.0,38.3801,38.3887,38.3715,38.3887,106219.0
2020-04-29 15:30:00,44.57,44.6,44.55,44.59,266636.0,38.3887,38.4145,38.3715,38.4059,266636.0
2020-04-29 15:35:00,44.59,44.61,44.57,44.6,88748.0,38.4059,38.4232,38.3887,38.4145,88748.0
2020-04-29 15:40:00,44.59,44.65,44.59,44.64,266657.0,38.4059,38.4576,38.4059,38.449,266657.0
2020-04-29 15:45:00,44.64,44.68,44.63,44.66,274078.0,38.449,38.4835,38.4404,38.4662,274078.0
2020-04-29 15:50:00,44.66,44.66,44.59,44.6,470926.0,38.4662,38.4662,38.4059,38.4145,470926.0
2020-04-29 15:55:00,44.59,44.61,44.55,44.56,1077427.0,38.4059,38.4232,38.3715,38.3801,1077427.0
2020-04-30 09:30:00,44.36,44.38,44.22,44.24,220430.0,38.2078,38.2251,38.0872,38.1045,220430.0
2020-04-30 09:35:00,44.22,44.27,44.18,44.27,323544.0,38.0872,38.1303,38.0528,38.1303,323544.0
2020-04-30 09:40:00,44.27,44.3,44.22,44.28,122755.0,38.1303,38.1562,38.0872,38.1389,122755.0
2020-04-30 09:45:00,44.27,44.3,44.23,44.27,100715.0,38.1303,38.1562,38.0959,38.1303,100715.0
2020-04-30 09:50:00,44.27,44.36,44.26,44.36,128002.0,38.1303,38.2078,38.1217,38.2078,128002.0
2020-04-30 09:55:00,44.36,44.43,44.34,44.42,86668.0,38.2078,38.2681,38.1906,38.2595,86668.0
2020-04-30 10:00:00,44.41,44.49,44.4,44.41,417006.0,38.2509,38.3198,38.2423,38.2509,417006.0
2020-04-30 10:05:00,44.4,44.43,44.36,44.41,180010.0,38.2423,38.2681,38.2078,38.2509,180010.0
2020-04-30 10:10:00,44.41,44.48,44.39,44.43,198839.0,38.2509,38.3112,38.2337,38.2681,198839.0
2020-04-30 10:15:00,44.43,44.44,44.36,44.39,407584.0,38.2681,38.2767,38.2078,38.2337,407584.0
2020-04-30 10:20:00,44.4,44.42,44.32,44.35,121415.0,38.2423,38.2595,38.1734,38.1992,121415.0
2020-04-30 10:25:00,44.34,44.46,44.33,44.45,139541.0,38.1906,38.294,38.182,38.2854,139541.0
2020-04-30 10:30:00,44.45,44.51,44.45,44.46,119965.0,38.2854,38.337,38.2854,38.294,119965.0
2020-04-30 10:35:00,44.46,44.49,44.42,44.43,189580.0,38.294,38.3198,38.2595,38.2681,189580.0
2020-04-30 10:40:00,44.42,44.46,44.34,44.36,140540.0,38.2595,38.294,38.1906,38.2078,140540.0
2020-04-30 10:45:00,44.36,44.41,44.36,44.4,192538.0,38.2078,38.2509,38.2078,38.2423,192538.0
2020-04-30 10:50:00,44.4,44.42,44.35,44.39,190722.0,38.2423,38.2595,38.1992,38.2337,190722.0
2020-04-30 10:55:00,44.38,44.44,44.35,44.36,183149.0,38.2251,38.2767,38.1992,38.2078,183149.0
2020-04-30 11:00:00,44.37,44.47,44.37,44.44,179047.0,38.2164,38.3026,38.2164,38.2767,179047.0
2020-04-30 11:05:00,44.44,44.45,44.37,44.43,148874.0,38.2767,38.2854,38.2164,38.2681,148874.0
2020-04-30 11:10:00,44.43,44.43,44.33,44.34,169123.0,38.2681,38.2681,38.182,38.1906,169123.0
2020-04-30 11:15:00,44.34,44.36,44.26,44.27,229862.0,38.1906,38.2078,38.1217,38.1303,229862.0
2020-04-30 11:20:00,44.27,44.31,44.22,44.26,246433.0,38.1303,38.1648,38.0872,38.1217,246433.0
2020-04-30 11:25:00,44.25,44.3,44.19,44.19,289198.0,38.1131,38.1562,38.0614,38.0614,289198.0
2020-04-30 11:30:00,44.2,44.25,44.17,44.17,392010.0,38.07,38.1131,38.0442,38.0442,392010.0
2020-04-30 11:35:00,44.18,44.22,44.16,44.22,359143.0,38.0528,38.0872,38.0356,38.0872,359143.0
2020-04-30 11:40:00,44.22,44.25,44.19,44.19,240496.0,38.0872,38.1131,38.0614,38.0614,240496.0
2020-04-30 11:45:00,44.2,44.21,44.09,44.09,456476.0,38.07,38.0786,37.9753,37.9753,456476.0
2020-04-30 11:50:00,44.1,44.11,44.06,44.06,337957.0,37.9839,37.9925,37.9494,37.9494,337957.0
2020-04-30 11:55:00,44.07,44.07,43.95,43.95,583943.0,37.9581,37.9581,37.8547,37.8547,583943.0
2020-04-30 12:00:00,43.95,43.96,43.77,43.78,351636.0,37.8547,37.8633,37.6997,37.7083,351636.0
2020-04-30 12:05:00,43.79,43.83,43.75,43.77,319252.0,37.7169,37.7513,37.6824,37.6997,319252.0
2020-04-30 12:10:00,43.77,43.8,43.74,43.76,491351.0,37.6997,37.7255,37.6738,37.691,491351.0
2020-04-30 12:15:00,43.76,43.77,43.69,43.7,729816.0,37.691,37.6997,37.6308,37.6394,729816.0
2020-04-30 12:20:00,43.69,43.7,43.65,43.68,491975.0,37.6308,37.6394,37.5963,37.6221,491975.0
2020-04-30 12:25:00,43.67,43.71,43.65,43.67,356703.0,37.6135,37.648,37.5963,37.6135,356703.0
2020-04-30 12:30:00,43.66,43.67,43.52,43.55,238453.0,37.6049,37.6135,37.4843,37.5102,238453.0
2020-04-30 12:35:00,43.54,43.6,43.52,43.57,218655.0,37.5016,37.5532,37.4843,37.5274,218655.0
2020-04-30 12:40:00,43.57,43.59,43.53,43.55,188119.0,37.5274,37.5446,37.4929,37.5102,188119.0
2020-04-30 12:45:00,43.55,43.58,43.53,43.58,95427.0,37.5102,37.536,37.4929,37.536,95427.0
2020-04-30 12:50:00,43.58,43.64,43.55,43.62,421319.0,37.536,37.5877,37.5102,37.5705,421319.0
2020-04-30 12:55:00,43.62,43.79,43.57,43.69,806376.0,37.5705,37.7169,37.5274,37.6308,806376.0
2020-04-30 13:00:00,43.69,43.69,43.62,43.62,115738.0,37.6308,37.6308,37.5705,37.5705,115738.0
2020-04-30 13:05:00,43.63,43.67,43.59,43.66,88714.0,37.5791,37.6135,37.5446,37.6049,88714.0
2020-04-30 13:10:00,43.66,43.7,43.64,43.65,217877.0,37.6049,37.6394,37.5877,37.5963,217877.0
2020-04-30 13:15:00,43.65,43.69,43.62,43.63,97275.0,37.5963,37.6308,37.5705,37.5791,97275.0
2020-04-30 13:20:00,43.63,43.64,43.56,43.57,135235.0,37.5791,37.5877,37.5188,37.5274,135235.0
2020-04-30 13:25:00,43.57,43.6,43.52,43.56,103762.0,37.5274,37.5532,37.4843,37.5188,103762.0
2020-04-30 13:30:00,43.56,43.56,43.51,43.51,195239.0,37.5188,37.5188,37.4757,37.4757,195239.0
2020-04-30 13:35:00,43.51,43.53,43.47,43.49,345323.0,37.4757,37.4929,37.4413,37.4585,345323.0
2020-04-30 13:40:00,43.49,43.49,43.43,43.47,203229.0,37.4585,37.4585,37.4068,37.4413,203229.0
2020-04-30 13:45:00,43.47,43.47,43.43,43.44,122927.0,37.4413,37.4413,37.4068,37.4154,122927.0
2020-04-30 13:50:00,43.44,43.47,43.39,43.46,410653.0,37.4154,37.4413,37.3724,37.4327,410653.0
2020-04-30 13:55:00,43.46,43.47,43.42,43.44,72113.0,37.4327,37.4413,37.3982,37.4154,72113.0
2020-04-30 14:00:00,43.44,43.48,43.38,43.47,109857.0,37.4154,37.4499,37.3637,37.4413,109857.0
2020-04-30 14:05:00,43.47,43.51,43.45,43.47,158692.0,37.4413,37.4757,37.424,37.4413,158692.0
2020-04-30 14:10:00,43.48,43.57,43.47,43.57,87995.0,37.4499,37.5274,37.4413,37.5274,87995.0
2020-04-30 14:15:00,43.57,43.58,43.52,43.54,120236.0,37.5274,37.536,37.4843,37.5016,120236.0
2020-04-30 14:20:00,43.54,43.57,43.54,43.55,107984.0,37.5016,37.5274,37.5016,37.5102,107984.0
2020-04-30 14:25:00,43.55,43.59,43.53,43.57,199124.0,37.5102,37.5446,37.4929,37.5274,199124.0
2020-04-30 14:30:00,43.58,43.61,43.56,43.57,234474.0,37.536,37.5618,37.5188,37.5274,234474.0
2020-04-30 14:35:00,43.58,43.59,43.52,43.54,295914.0,37.536,37.5446,37.4843,37.5016,295914.0
2020-04-30 14:40:00,43.54,43.56,43.51,43.53,215486.0,37.5016,37.5188,37.4757,37.4929,215486.0
2020-04-30 14:45:00,43.53,43.57,43.52,43.57,138241.0,37.4929,37.5274,37.4843,37.5274,138241.0
2020-04-30 14:50:00,43.56,43.59,43.52,43.55,250092.0,37.5188,37.5446,37.4843,37.5102,250092.0
2020-04-30 14:55:00,43.54,43.56,43.48,43.54,335829.0,37.5016,37.5188,37.4499,37.5016,335829.0
2020-04-30 15:00:00,43.53,43.55,43.48,43.49,165835.0,37.4929,37.5102,37.4499,37.4585,165835.0
2020-04-30 15:05:00,43.49,43.55,43.49,43.55,135756.0,37.4585,37.5102,37.4585,37.5102,135756.0
2020-04-30 15:10:00,43.55,43.57,43.53,43.54,121286.0,37.5102,37.5274,37.4929,37.5016,121286.0
2020-04-30 15:15:00,43.54,43.62,43.54,43.58,122101.0,37.5016,37.5705,37.5016,37.536,122101.0
2020-04-30 15:20:00,43.59,43.61,43.56,43.59,100787.0,37.5446,37.5618,37.5188,37.5446,100787.0
2020-04-30 15:25:00,43.59,43.6,43.5,43.52,262067.0,37.5446,37.5532,37.4671,37.4843,262067.0
2020-04-30 15:30:00,43.52,43.57,43.52,43.52,283886.0,37.4843,37.5274,37.4843,37.4843,283886.0
2020-04-30 15:35:00,43.52,43.54,43.49,43.5,170089.0,37.4843,37.5016,37.4585,37.4671,170089.0
2020-04-30 15:40:00,43.5,43.53,43.46,43.52,205011.0,37.4671,37.4929,37.4327,37.4843,205011.0
2020-04-30 15:45:00,43.52,43.53,43.47,43.47,802045.0,37.4843,37.4929,37.4413,37.4413,802045.0
2020-04-30 15:50:00,43.48,43.56,43.47,43.55,346866.0,37.4499,37.5188,37.4413,37.5102,346866.0
2020-04-30 15:55:00,43.55,43.75,43.53,43.68,1092751.0,37.5102,37.6824,37.4929,37.6221,1092751.0
2020-05-01 09:30:00,42.63,42.79,42.61,42.76,396239.0,36.7178,36.8556,36.7005,36.8297,396239.0
2020-05-01 09:35:00,42.76,42.76,42.6,42.63,119512.0,36.8297,36.8297,36.6919,36.7178,119512.0
2020-05-01 09:40:00,42.63,42.64,42.56,42.58,91111.0,36.7178,36.7264,36.6575,36.6747,91111.0
2020-05-01 09:45:00,42.57,42.59,42.55,42.58,120942.0,36.6661,36.6833,36.6489,36.6747,120942.0
2020-05-01 09:50:00,42.58,42.6,42.46,42.47,142187.0,36.6747,36.6919,36.5713,36.58,142187.0
2020-05-01 09:55:00,42.47,42.58,42.46,42.58,172480.0,36.58,36.6747,36.5713,36.6747,172480.0
2020-05-01 10:00:00,42.58,42.67,42.54,42.61,364137.0,36.6747,36.7522,36.6402,36.7005,364137.0
2020-05-01 10:05:00,42.6,42.63,42.58,42.59,158576.0,36.6919,36.7178,36.6747,36.6833,158576.0
2020-05-01 10:10:00,42.59,42.59,42.5,42.54,212062.0,36.6833,36.6833,36.6058,36.6402,212062.0
2020-05-01 10:15:00,42.54,42.55,42.44,42.44,234694.0,36.6402,36.6489,36.5541,36.5541,234694.0
2020-05-01 10:20:00,42.44,42.45,42.38,42.39,218436.0,36.5541,36.5627,36.5024,36.511,218436.0
2020-05-01 10:25:00,42.4,42.45,42.4,42.43,350308.0,36.5197,36.5627,36.5197,36.5455,350308.0
2020-05-01 10:30:00,42.44,42.47,42.4,42.46,254646.0,36.5541,36.58,36.5197,36.5713,254646.0
2020-05-01 10:35:00,42.46,42.52,42.45,42.51,404734.0,36.5713,36.623,36.5627,36.6144,404734.0
2020-05-01 10:40:00,42.51,42.54,42.49,42.5,182844.0,36.6144,36.6402,36.5972,36.6058,182844.0
2020-05-01 10:45:00,42.51,42.52,42.47,42.5,179173.0,36.6144,36.623,36.58,36.6058,179173.0
2020-05-01 10:50:00,42.5,42.53,42.49,42.51,125745.0,36.6058,36.6316,36.5972,36.6144,125745.0
2020-05-01 10:55:00,42.51,42.55,42.49,42.51,242222.0,36.6144,36.6489,36.5972,36.6144,242222.0
2020-05-01 11:00:00,42.5,42.5,42.45,42.45,329155.0,36.6058,36.6058,36.5627,36.5627,329155.0
2020-05-01 11:05:00,42.45,42.5,42.44,42.47,153281.0,36.5627,36.6058,36.5541,36.58,153281.0
2020-05-01 11:10:00,42.47,42.47,42.42,42.46,204033.0,36.58,36.58,36.5369,36.5713,204033.0
2020-05-01 11:15:00,42.45,42.46,42.38,42.38,288903.0,36.5627,36.5713,36.5024,36.5024,288903.0
2020-05-01 11:20:00,42.38,42.41,42.37,42.38,356073.0,36.5024,36.5283,36.4938,36.5024,356073.0
2020-05-01 11:25:00,42.38,42.39,42.36,42.38,459431.0,36.5024,36.511,36.4852,36.5024,459431.0
2020-05-01 11:30:00,42.37,42.37,42.33,42.34,180779.0,36.4938,36.4938,36.4594,36.468,180779.0
2020-05-01 11:35:00,42.35,42.39,42.34,42.39,330606.0,36.4766,36.511,36.468,36.511,330606.0
2020-05-01 11:40:00,42.39,42.39,42.33,42.33,99519.0,36.511,36.511,36.4594,36.4594,99519.0
2020-05-01 11:45:00,42.33,42.35,42.24,42.24,521589.0,36.4594,36.4766,36.3819,36.3819,521589.0
2020-05-01 11:50:00,42.24,42.25,42.15,42.17,1196697.0,36.3819,36.3905,36.3043,36.3216,1196697.0
2020-05-01 11:55:00,42.16,42.18,42.11,42.14,874199.0,36.3129,36.3302,36.2699,36.2957,874199.0
2020-05-01 12:00:00,42.13,42.13,42.06,42.07,425510.0,36.2871,36.2871,36.2268,36.2354,425510.0
2020-05-01 12:05:00,42.07,42.13,42.06,42.11,150237.0,36.2354,36.2871,36.2268,36.2699,150237.0
2020-05-01 12:10:00,42.11,42.25,42.11,42.24,235656.0,36.2699,36.3905,36.2699,36.3819,235656.0
2020-05-01 12:15:00,42.24,42.25,42.18,42.18,122929.0,36.3819,36.3905,36.3302,36.3302,122929.0
2020-05-01 12:20:00,42.19,42.22,42.17,42.17,95744.0,36.3388,36.3646,36.3216,36.3216,95744.0
2020-05-01 12:25:00,42.18,42.19,42.13,42.13,84181.0,36.3302,36.3388,36.2871,36.2871,84181.0
2020-05-01 12:30:00,42.13,42.18,42.08,42.17,360297.0,36.2871,36.3302,36.244,36.3216,360297.0
2020-05-01 12:35:00,42.17,42.17,42.08,42.11,562815.0,36.3216,36.3216,36.244,36.2699,562815.0
2020-05-01 12:40:00,42.11,42.13,42.04,42.04,251004.0,36.2699,36.2871,36.2096,36.2096,251004.0
2020-05-01 12:45:00,42.04,42.08,42.03,42.07,173630.0,36.2096,36.244,36.201,36.2354,173630.0
2020-05-01 12:50:00,42.08,42.13,42.07,42.13,183904.0,36.244,36.2871,36.2354,36.2871,183904.0
2020-05-01 12:55:00,42.12,42.14,42.1,42.1,92328.0,36.2785,36.2957,36.2613,36.2613,92328.0
2020-05-01 13:00:00,42.1,42.16,42.08,42.13,271288.0,36.2613,36.3129,36.244,36.2871,271288.0
2020-05-01 13:05:00,42.14,42.14,42.11,42.12,169767.0,36.2957,36.2957,36.2699,36.2785,169767.0
2020-05-01 13:10:00,42.11,42.14,42.1,42.1,267879.0,36.2699,36.2957,36.2613,36.2613,267879.0
2020-05-01 13:15:00,42.1,42.11,42.05,42.07,120053.0,36.2613,36.2699,36.2182,36.2354,120053.0
2020-05-01 13:20:00,42.07,42.08,42.05,42.06,136327.0,36.2354,36.244,36.2182,36.2268,136327.0
2020-05-01 13:25:00,42.07,42.1,42.06,42.09,101546.0,36.2354,36.2613,36.2268,36.2527,101546.0
2020-05-01 13:30:00,42.09,42.12,42.05,42.06,85604.0,36.2527,36.2785,36.2182,36.2268,85604.0
2020-05-01 13:35:00,42.05,42.08,42.02,42.03,303645.0,36.2182,36.244,36.1924,36.201,303645.0
2020-05-01 13:40:00,42.03,42.05,42.01,42.04,170223.0,36.201,36.2182,36.1837,36.2096,170223.0
2020-05-01 13:45:00,42.04,42.04,42.0,42.04,176596.0,36.2096,36.2096,36.1751,36.2096,176596.0
2020-05-01 13:50:00,42.04,42.05,42.0,42.02,161821.0,36.2096,36.2182,36.1751,36.1924,161821.0
2020-05-01 13:55:00,42.02,42.05,42.0,42.04,84525.0,36.1924,36.2182,36.1751,36.2096,84525.0
2020-05-01 14:00:00,42.04,42.08,42.0,42.08,141603.0,36.2096,36.244,36.1751,36.244,141603.0
2020-05-01 14:05:00,42.08,42.1,42.06,42.06,82138.0,36.244,36.2613,36.2268,36.2268,82138.0
2020-05-01 14:10:00,42.06,42.07,42.03,42.03,153223.0,36.2268,36.2354,36.201,36.201,153223.0
2020-05-01 14:15:00,42.04,42.07,42.02,42.07,137419.0,36.2096,36.2354,36.1924,36.2354,137419.0
2020-05-01 14:20:00,42.07,42.13,42.06,42.12,104419.0,36.2354,36.2871,36.2268,36.2785,104419.0
2020-05-01 14:25:00,42.12,42.15,42.11,42.15,114302.0,36.2785,36.3043,36.2699,36.3043,114302.0
2020-05-01 14:30:00,42.15,42.15,42.08,42.09,160343.0,36.3043,36.3043,36.244,36.2527,160343.0
2020-05-01 14:35:00,42.09,42.11,42.07,42.11,78091.0,36.2527,36.2699,36.2354,36.2699,78091.0
2020-05-01 14:40:00,42.1,42.11,42.06,42.07,155908.0,36.2613,36.2699,36.2268,36.2354,155908.0
2020-05-01 14:45:00,42.07,42.1,42.05,42.08,197161.0,36.2354,36.2613,36.2182,36.244,197161.0
2020-05-01 14:50:00,42.08,42.1,42.05,42.09,155151.0,36.244,36.2613,36.2182,36.2527,155151.0
2020-05-01 14:55:00,42.09,42.11,42.09,42.11,124091.0,36.2527,36.2699,36.2527,36.2699,124091.0
2020-05-01 15:00:00,42.1,42.16,42.09,42.13,77369.0,36.2613,36.3129,36.2527,36.2871,77369.0
2020-05-01 15:05:00,42.13,42.15,42.11,42.15,98588.0,36.2871,36.3043,36.2699,36.3043,98588.0
2020-05-01 15:10:00,42.15,42.19,42.14,42.18,340266.0,36.3043,36.3388,36.2957,36.3302,340266.0
2020-05-01 15:15:00,42.19,42.22,42.18,42.2,196875.0,36.3388,36.3646,36.3302,36.3474,196875.0
2020-05-01 15:20:00,42.2,42.2,42.14,42.14,219484.0,36.3474,36.3474,36.2957,36.2957,219484.0
2020-05-01 15:25:00,42.14,42.16,42.13,42.16,141202.0,36.2957,36.3129,36.2871,36.3129,141202.0
2020-05-01 15:30:00,42.16,42.23,42.15,42.2,1687172.0,36.3129,36.3732,36.3043,36.3474,1687172.0
2020-05-01 15:35:00,42.2,42.25,42.18,42.23,71559.0,36.3474,36.3905,36.3302,36.3732,71559.0
2020-05-01 15:40:00,42.24,42.25,42.18,42.21,315115.0,36.3819,36.3905,36.3302,36.356,315115.0
2020-05-01 15:45:00,42.21,42.23,42.18,42.22,374640.0,36.356,36.3732,36.3302,36.3646,374640.0
2020-05-01 15:50:00,42.21,42.21,42.15,42.16,544267.0,36.356,36.356,36.3043,36.3129,544267.0
2020-05-01 15:55:00,42.17,42.18,42.1,42.18,839045.0,36.3216,36.3302,36.2613,36.3302,839045.0
2020-05-04 09:30:00,42.32,42.38,42.24,42.29,411196.0,36.4508,36.5024,36.3819,36.4249,411196.0
2020-05-04 09:35:00,42.29,42.29,42.22,42.26,501687.0,36.4249,36.4249,36.3646,36.3991,501687.0
2020-05-04 09:40:00,42.26,42.31,42.24,42.29,655412.0,36.3991,36.4421,36.3819,36.4249,655412.0
2020-05-04 09:45:00,42.29,42.31,42.25,42.31,410140.0,36.4249,36.4421,36.3905,36.4421,410140.0
2020-05-04 09:50:00,42.31,42.38,42.3,42.36,205061.0,36.4421,36.5024,36.4335,36.4852,205061.0
2020-05-04 09:55:00,42.36,42.42,42.34,42.34,547096.0,36.4852,36.5369,36.468,36.468,547096.0
2020-05-04 10:00:00,42.34,42.45,42.32,42.44,219507.0,36.468,36.5627,36.4508,36.5541,219507.0
2020-05-04 10:05:00,42.45,42.47,42.38,42.39,286751.0,36.5627,36.58,36.5024,36.511,286751.0
2020-05-04 10:10:00,42.39,42.41,42.35,42.39,316865.0,36.511,36.5283,36.4766,36.511,316865.0
2020-05-04 10:15:00,42.38,42.47,42.38,42.43,209514.0,36.5024,36.58,36.5024,36.5455,209514.0
2020-05-04 10:20:00,42.43,42.44,42.36,42.36,181555.0,36.5455,36.5541,36.4852,36.4852,181555.0
2020-05-04 10:25:00,42.35,42.37,42.32,42.34,256080.0,36.4766,36.4938,36.4508,36.468,256080.0
2020-05-04 10:30:00,42.34,42.35,42.29,42.29,387717.0,36.468,36.4766,36.4249,36.4249,387717.0
2020-05-04 10:35:00,42.29,42.33,42.28,42.3,2609192.0,36.4249,36.4594,36.4163,36.4335,2609192.0
2020-05-04 10:40:00,42.3,42.38,42.28,42.36,268575.0,36.4335,36.5024,36.4163,36.4852,268575.0
2020-05-04 10:45:00,42.36,42.38,42.32,42.35,227508.0,36.4852,36.5024,36.4508,36.4766,227508.0
2020-05-04 10:50:00,42.35,42.38,42.31,42.37,187836.0,36.4766,36.5024,36.4421,36.4938,187836.0
2020-05-04 10:55:00,42.36,42.38,42.3,42.3,98774.0,36.4852,36.5024,36.4335,36.4335,98774.0
2020-05-04 11:00:00,42.31,42.34,42.3,42.33,169618.0,36.4421,36.468,36.4335,36.4594,169618.0
2020-05-04 11:05:00,42.32,42.4,42.31,42.35,166899.0,36.4508,36.5197,36.4421,36.4766,166899.0
2020-05-04 11:10:00,42.36,42.4,42.32,42.36,554250.0,36.4852,36.5197,36.4508,36.4852,554250.0
2020-05-04 11:15:00,42.35,42.39,42.35,42.38,481062.0,36.4766,36.511,36.4766,36.5024,481062.0
2020-05-04 11:20:00,42.38,42.41,42.34,42.41,208528.0,36.5024,36.5283,36.468,36.5283,208528.0
2020-05-04 11:25:00,42.41,42.41,42.34,42.35,116749.0,36.5283,36.5283,36.468,36.4766,116749.0
2020-05-04 11:30:00,42.35,42.38,42.32,42.35,141980.0,36.4766,36.5024,36.4508,36.4766,141980.0
2020-05-04 11:35:00,42.35,42.42,42.34,42.41,189440.0,36.4766,36.5369,36.468,36.5283,189440.0
2020-05-04 11:40:00,42.41,42.43,42.4,42.4,79726.0,36.5283,36.5455,36.5197,36.5197,79726.0
2020-05-04 11:45:00,42.4,42.42,42.38,42.41,111218.0,36.5197,36.5369,36.5024,36.5283,111218.0
2020-05-04 11:50:00,42.41,42.42,42.39,42.41,95409.0,36.5283,36.5369,36.511,36.5283,95409.0
2020-05-04 11:55:00,42.41,42.41,42.35,42.35,118871.0,36.5283,36.5283,36.4766,36.4766,118871.0
2020-05-04 12:00:00,42.35,42.38,42.34,42.38,93271.0,36.4766,36.5024,36.468,36.5024,93271.0
2020-05-04 12:05:00,42.38,42.39,42.34,42.36,115723.0,36.5024,36.511,36.468,36.4852,115723.0
2020-05-04 12:10:00,42.36,42.39,42.35,42.35,209950.0,36.4852,36.511,36.4766,36.4766,209950.0
2020-05-04 12:15:00,42.34,42.36,42.33,42.34,71911.0,36.468,36.4852,36.4594,36.468,71911.0
2020-05-04 12:20:00,42.33,42.38,42.33,42.37,156255.0,36.4594,36.5024,36.4594,36.4938,156255.0
2020-05-04 12:25:00,42.37,42.4,42.37,42.38,268478.0,36.4938,36.5197,36.4938,36.5024,268478.0
2020-05-04 12:30:00,42.38,42.4,42.35,42.36,108804.0,36.5024,36.5197,36.4766,36.4852,108804.0
2020-05-04 12:35:00,42.36,42.37,42.3,42.3,166837.0,36.4852,36.4938,36.4335,36.4335,166837.0
2020-05-04 12:40:00,42.31,42.32,42.29,42.31,188674.0,36.4421,36.4508,36.4249,36.4421,188674.0
2020-05-04 12:45:00,42.31,42.32,42.29,42.29,89878.0,36.4421,36.4508,36.4249,36.4249,89878.0
2020-05-04 12:50:00,42.3,42.31,42.28,42.28,140345.0,36.4335,36.4421,36.4163,36.4163,140345.0
2020-05-04 12:55:00,42.28,42.3,42.27,42.29,81249.0,36.4163,36.4335,36.4077,36.4249,81249.0
2020-05-04 13:00:00,42.28,42.3,42.27,42.29,158753.0,36.4163,36.4335,36.4077,36.4249,158753.0
2020-05-04 13:05:00,42.29,42.3,42.27,42.29,106648.0,36.4249,36.4335,36.4077,36.4249,106648.0
2020-05-04 13:10:00,42.29,42.29,42.22,42.24,82766.0,36.4249,36.4249,36.3646,36.3819,82766.0
2020-05-04 13:15:00,42.24,42.25,42.18,42.19,444797.0,36.3819,36.3905,36.3302,36.3388,444797.0
2020-05-04 13:20:00,42.19,42.21,42.18,42.2,696520.0,36.3388,36.356,36.3302,36.3474,696520.0
2020-05-04 13:25:00,42.21,42.25,42.2,42.23,269845.0,36.356,36.3905,36.3474,36.3732,269845.0
2020-05-04 13:30:00,42.23,42.27,42.23,42.26,176090.0,36.3732,36.4077,36.3732,36.3991,176090.0
2020-05-04 13:35:00,42.26,42.28,42.25,42.25,168105.0,36.3991,36.4163,36.3905,36.3905,168105.0
2020-05-04 13:40:00,42.25,42.27,42.24,42.25,147321.0,36.3905,36.4077,36.3819,36.3905,147321.0
2020-05-04 13:45:00,42.26,42.29,42.25,42.28,101949.0,36.3991,36.4249,36.3905,36.4163,101949.0
2020-05-04 13:50:00,42.28,42.3,42.27,42.29,145351.0,36.4163,36.4335,36.4077,36.4249,145351.0
2020-05-04 13:55:00,42.28,42.32,42.28,42.29,110699.0,36.4163,36.4508,36.4163,36.4249,110699.0
2020-05-04 14:00:00,42.3,42.32,42.28,42.29,98553.0,36.4335,36.4508,36.4163,36.4249,98553.0
2020-05-04 14:05:00,42.28,42.31,42.28,42.29,72499.0,36.4163,36.4421,36.4163,36.4249,72499.0
2020-05-04 14:10:00,42.29,42.36,42.28,42.33,70061.0,36.4249,36.4852,36.4163,36.4594,70061.0
2020-05-04 14:15:00,42.33,42.37,42.32,42.37,112328.0,36.4594,36.4938,36.4508,36.4938,112328.0
2020-05-04 14:20:00,42.37,42.39,42.35,42.38,125537.0,36.4938,36.511,36.4766,36.5024,125537.0
2020-05-04 14:25:00,42.38,42.39,42.36,42.37,148542.0,36.5024,36.511,36.4852,36.4938,148542.0
2020-05-04 14:30:00,42.38,42.43,42.38,42.38,98618.0,36.5024,36.5455,36.5024,36.5024,98618.0
2020-05-04 14:35:00,42.39,42.39,42.34,42.34,220632.0,36.511,36.511,36.468,36.468,220632.0
2020-05-04 14:40:00,42.34,42.39,42.34,42.37,62875.0,36.468,36.511,36.468,36.4938,62875.0
2020-05-04 14:45:00,42.37,42.42,42.37,42.42,143621.0,36.4938,36.5369,36.4938,36.5369,143621.0
2020-05-04 14:50:00,42.42,42.45,42.41,42.43,161230.0,36.5369,36.5627,36.5283,36.5455,161230.0
2020-05-04 14:55:00,42.42,42.46,42.41,42.45,135440.0,36.5369,36.5713,36.5283,36.5627,135440.0
2020-05-04 15:00:00,42.45,42.46,42.43,42.46,88488.0,36.5627,36.5713,36.5455,36.5713,88488.0
2020-05-04 15:05:00,42.45,42.46,42.44,42.45,120333.0,36.5627,36.5713,36.5541,36.5627,120333.0
2020-05-04 15:10:00,42.46,42.5,42.45,42.49,103454.0,36.5713,36.6058,36.5627,36.5972,103454.0
2020-05-04 15:15:00,42.49,42.52,42.49,42.51,159154.0,36.5972,36.623,36.5972,36.6144,159154.0
2020-05-04 15:20:00,42.51,42.55,42.5,42.54,680576.0,36.6144,36.6489,36.6058,36.6402,680576.0
2020-05-04 15:25:00,42.54,42.55,42.49,42.55,167863.0,36.6402,36.6489,36.5972,36.6489,167863.0
2020-05-04 15:30:00,42.55,42.6,42.53,42.6,270857.0,36.6489,36.6919,36.6316,36.6919,270857.0
2020-05-04 15:35:00,42.6,42.61,42.56,42.57,163097.0,36.6919,36.7005,36.6575,36.6661,163097.0
2020-05-04 15:40:00,42.57,42.61,42.56,42.58,286570.0,36.6661,36.7005,36.6575,36.6747,286570.0
2020-05-04 15:45:00,42.58,42.62,42.57,42.6,415772.0,36.6747,36.7091,36.6661,36.6919,415772.0
2020-05-04 15:50:00,42.59,42.6,42.54,42.59,345764.0,36.6833,36.6919,36.6402,36.6833,345764.0
2020-05-04 15:55:00,42.6,42.67,42.58,42.66,548735.0,36.6919,36.7522,36.6747,36.7436,548735.0
2020-05-05 09:30:00,43.08,43.18,43.02,43.13,240659.0,37.1054,37.1915,37.0537,37.1484,240659.0
2020-05-05 09:35:00,43.14,43.15,43.12,43.13,126555.0,37.157,37.1656,37.1398,37.1484,126555.0
2020-05-05 09:40:00,43.13,43.18,43.12,43.17,93641.0,37.1484,37.1915,37.1398,37.1829,93641.0
2020-05-05 09:45:00,43.17,43.2,43.14,43.18,166396.0,37.1829,37.2087,37.157,37.1915,166396.0
2020-05-05 09:50:00,43.18,43.24,43.18,43.24,247216.0,37.1915,37.2432,37.1915,37.2432,247216.0
2020-05-05 09:55:00,43.22,43.25,43.21,43.23,71301.0,37.2259,37.2518,37.2173,37.2346,71301.0
2020-05-05 10:00:00,43.23,43.27,43.21,43.21,81735.0,37.2346,37.269,37.2173,37.2173,81735.0
2020-05-05 10:05:00,43.21,43.22,43.16,43.19,179134.0,37.2173,37.2259,37.1743,37.2001,179134.0
2020-05-05 10:10:00,43.19,43.2,43.13,43.13,100624.0,37.2001,37.2087,37.1484,37.1484,100624.0
2020-05-05 10:15:00,43.14,43.18,43.13,43.16,134189.0,37.157,37.1915,37.1484,37.1743,134189.0
2020-05-05 10:20:00,43.15,43.17,43.1,43.12,138573.0,37.1656,37.1829,37.1226,37.1398,138573.0
2020-05-05 10:25:00,43.11,43.11,43.04,43.05,214877.0,37.1312,37.1312,37.0709,37.0795,214877.0
2020-05-05 10:30:00,43.05,43.07,43.03,43.05,223482.0,37.0795,37.0967,37.0623,37.0795,223482.0
2020-05-05 10:35:00,43.04,43.07,43.03,43.05,114627.0,37.0709,37.0967,37.0623,37.0795,114627.0
2020-05-05 10:40:00,43.05,43.07,43.02,43.04,208835.0,37.0795,37.0967,37.0537,37.0709,208835.0
2020-05-05 10:45:00,43.04,43.05,42.97,42.98,98388.0,37.0709,37.0795,37.0106,37.0192,98388.0
2020-05-05 10:50:00,42.98,43.02,42.97,43.01,148568.0,37.0192,37.0537,37.0106,37.0451,148568.0
2020-05-05 10:55:00,43.01,43.02,43.0,43.0,97502.0,37.0451,37.0537,37.0364,37.0364,97502.0
2020-05-05 11:00:00,43.01,43.04,43.0,43.04,114657.0,37.0451,37.0709,37.0364,37.0709,114657.0
2020-05-05 11:05:00,43.04,43.07,43.02,43.05,73885.0,37.0709,37.0967,37.0537,37.0795,73885.0
2020-05-05 11:10:00,43.06,43.07,43.04,43.07,166270.0,37.0881,37.0967,37.0709,37.0967,166270.0
2020-05-05 11:15:00,43.06,43.07,43.02,43.04,172602.0,37.0881,37.0967,37.0537,37.0709,172602.0
2020-05-05 11:20:00,43.04,43.1,43.04,43.09,208679.0,37.0709,37.1226,37.0709,37.114,208679.0
2020-05-05 11:25:00,43.09,43.1,43.06,43.09,52514.0,37.114,37.1226,37.0881,37.114,52514.0
2020-05-05 11:30:00,43.09,43.13,43.09,43.11,136873.0,37.114,37.1484,37.114,37.1312,136873.0
2020-05-05 11:35:00,43.12,43.13,43.09,43.09,186617.0,37.1398,37.1484,37.114,37.114,186617.0
2020-05-05 11:40:00,43.09,43.14,43.09,43.12,43547.0,37.114,37.157,37.114,37.1398,43547.0
2020-05-05 11:45:00,43.12,43.13,43.11,43.11,75577.0,37.1398,37.1484,37.1312,37.1312,75577.0
2020-05-05 11:50:00,43.11,43.13,43.09,43.11,82023.0,37.1312,37.1484,37.114,37.1312,82023.0
2020-05-05 11:55:00,43.11,43.12,43.09,43.12,67244.0,37.1312,37.1398,37.114,37.1398,67244.0
2020-05-05 12:00:00,43.11,43.14,43.09,43.09,134809.0,37.1312,37.157,37.114,37.114,134809.0
2020-05-05 12:05:00,43.09,43.14,43.09,43.14,50752.0,37.114,37.157,37.114,37.157,50752.0
2020-05-05 12:10:00,43.13,43.14,43.12,43.12,83115.0,37.1484,37.157,37.1398,37.1398,83115.0
2020-05-05 12:15:00,43.12,43.15,43.12,43.13,400211.0,37.1398,37.1656,37.1398,37.1484,400211.0
2020-05-05 12:20:00,43.13,43.14,43.11,43.12,95114.0,37.1484,37.157,37.1312,37.1398,95114.0
2020-05-05 12:25:00,43.11,43.13,43.08,43.09,102973.0,37.1312,37.1484,37.1054,37.114,102973.0
2020-05-05 12:30:00,43.1,43.11,43.07,43.08,81437.0,37.1226,37.1312,37.0967,37.1054,81437.0
2020-05-05 12:35:00,43.08,43.08,43.05,43.07,248131.0,37.1054,37.1054,37.0795,37.0967,248131.0
2020-05-05 12:40:00,43.07,43.07,43.0,43.03,105930.0,37.0967,37.0967,37.0364,37.0623,105930.0
2020-05-05 12:45:00,43.03,43.04,43.02,43.03,65233.0,37.0623,37.0709,37.0537,37.0623,65233.0
2020-05-05 12:50:00,43.04,43.04,43.01,43.02,137548.0,37.0709,37.0709,37.0451,37.0537,137548.0
2020-05-05 12:55:00,43.02,43.02,42.99,43.02,187550.0,37.0537,37.0537,37.0278,37.0537,187550.0
2020-05-05 13:00:00,43.01,43.03,43.0,43.01,40953.0,37.0451,37.0623,37.0364,37.0451,40953.0
2020-05-05 13:05:00,43.01,43.01,42.99,43.0,100150.0,37.0451,37.0451,37.0278,37.0364,100150.0
2020-05-05 13:10:00,43.01,43.01,42.98,43.0,109820.0,37.0451,37.0451,37.0192,37.0364,109820.0
2020-05-05 13:15:00,43.0,43.03,42.99,43.02,58860.0,37.0364,37.0623,37.0278,37.0537,58860.0
2020-05-05 13:20:00,43.02,43.03,42.99,43.01,124451.0,37.0537,37.0623,37.0278,37.0451,124451.0
2020-05-05 13:25:00,43.01,43.04,43.01,43.01,55815.0,37.0451,37.0709,37.0451,37.0451,55815.0
2020-05-05 13:30:00,43.02,43.05,43.02,43.04,52543.0,37.0537,37.0795,37.0537,37.0709,52543.0
2020-05-05 13:35:00,43.05,43.05,43.02,43.03,79582.0,37.0795,37.0795,37.0537,37.0623,79582.0
2020-05-05 13:40:00,43.03,43.06,43.02,43.04,100890.0,37.0623,37.0881,37.0537,37.0709,100890.0
2020-05-05 13:45:00,43.05,43.07,43.04,43.06,50342.0,37.0795,37.0967,37.0709,37.0881,50342.0
2020-05-05 13:50:00,43.07,43.08,43.05,43.07,73412.0,37.0967,37.1054,37.0795,37.0967,73412.0
2020-05-05 13:55:00,43.08,43.08,43.05,43.06,95407.0,37.1054,37.1054,37.0795,37.0881,95407.0
2020-05-05 14:00:00,43.06,43.07,43.03,43.07,117904.0,37.0881,37.0967,37.0623,37.0967,117904.0
2020-05-05 14:05:00,43.06,43.09,43.06,43.09,36043.0,37.0881,37.114,37.0881,37.114,36043.0
2020-05-05 14:10:00,43.09,43.12,43.07,43.12,126984.0,37.114,37.1398,37.0967,37.1398,126984.0
2020-05-05 14:15:00,43.11,43.12,43.09,43.12,38830.0,37.1312,37.1398,37.114,37.1398,38830.0
2020-05-05 14:20:00,43.12,43.12,43.1,43.12,76480.0,37.1398,37.1398,37.1226,37.1398,76480.0
2020-05-05 14:25:00,43.12,43.12,43.1,43.11,56957.0,37.1398,37.1398,37.1226,37.1312,56957.0
2020-05-05 14:30:00,43.1,43.13,43.08,43.09,129092.0,37.1226,37.1484,37.1054,37.114,129092.0
2020-05-05 14:35:00,43.09,43.11,43.08,43.09,135843.0,37.114,37.1312,37.1054,37.114,135843.0
2020-05-05 14:40:00,43.08,43.1,43.07,43.09,150985.0,37.1054,37.1226,37.0967,37.114,150985.0
2020-05-05 14:45:00,43.08,43.11,43.07,43.11,249918.0,37.1054,37.1312,37.0967,37.1312,249918.0
2020-05-05 14:50:00,43.11,43.14,43.1,43.13,49414.0,37.1312,37.157,37.1226,37.1484,49414.0
2020-05-05 14:55:00,43.14,43.16,43.13,43.15,124930.0,37.157,37.1743,37.1484,37.1656,124930.0
2020-05-05 15:00:00,43.14,43.15,43.12,43.13,189116.0,37.157,37.1656,37.1398,37.1484,189116.0
2020-05-05 15:05:00,43.14,43.14,43.12,43.14,125931.0,37.157,37.157,37.1398,37.157,125931.0
2020-05-05 15:10:00,43.13,43.16,43.13,43.15,64348.0,37.1484,37.1743,37.1484,37.1656,64348.0
2020-05-05 15:15:00,43.14,43.15,43.01,43.02,359479.0,37.157,37.1656,37.0451,37.0537,359479.0
2020-05-05 15:20:00,43.02,43.05,42.99,43.02,158836.0,37.0537,37.0795,37.0278,37.0537,158836.0
2020-05-05 15:25:00,43.02,43.05,42.95,42.97,363442.0,37.0537,37.0795,36.9934,37.0106,363442.0
2020-05-05 15:30:00,42.97,42.98,42.92,42.93,576059.0,37.0106,37.0192,36.9675,36.9762,576059.0
2020-05-05 15:35:00,42.93,42.94,42.83,42.86,427516.0,36.9762,36.9848,36.89,36.9159,427516.0
2020-05-05 15:40:00,42.86,42.91,42.83,42.9,357081.0,36.9159,36.9589,36.89,36.9503,357081.0
2020-05-05 15:45:00,42.9,42.91,42.87,42.9,264112.0,36.9503,36.9589,36.9245,36.9503,264112.0
2020-05-05 15:50:00,42.91,42.96,42.9,42.93,274897.0,36.9589,37.002,36.9503,36.9762,274897.0
2020-05-05 15:55:00,42.93,42.93,42.87,42.87,732289.0,36.9762,36.9762,36.9245,36.9245,732289.0
2020-05-06 09:30:00,43.11,43.17,43.08,43.08,234809.0,37.1312,37.1829,37.1054,37.1054,234809.0
2020-05-06 09:35:00,43.07,43.11,43.03,43.03,104904.0,37.0967,37.1312,37.0623,37.0623,104904.0
2020-05-06 09:40:00,43.03,43.07,42.98,42.99,82907.0,37.0623,37.0967,37.0192,37.0278,82907.0
2020-05-06 09:45:00,43.0,43.03,42.99,42.99,95763.0,37.0364,37.0623,37.0278,37.0278,95763.0
2020-05-06 09:50:00,42.99,43.03,42.92,42.92,80746.0,37.0278,37.0623,36.9675,36.9675,80746.0
2020-05-06 09:55:00,42.92,42.93,42.86,42.9,55813.0,36.9675,36.9762,36.9159,36.9503,55813.0
2020-05-06 10:00:00,42.9,42.93,42.82,42.82,172957.0,36.9503,36.9762,36.8814,36.8814,172957.0
2020-05-06 10:05:00,42.82,42.84,42.72,42.72,423071.0,36.8814,36.8986,36.7953,36.7953,423071.0
2020-05-06 10:10:00,42.7,42.73,42.69,42.72,88250.0,36.7781,36.8039,36.7694,36.7953,88250.0
2020-05-06 10:15:00,42.72,42.78,42.7,42.77,124117.0,36.7953,36.847,36.7781,36.8383,124117.0
2020-05-06 10:20:00,42.77,42.83,42.75,42.82,202753.0,36.8383,36.89,36.8211,36.8814,202753.0
2020-05-06 10:25:00,42.82,42.87,42.81,42.85,277955.0,36.8814,36.9245,36.8728,36.9073,277955.0
2020-05-06 10:30:00,42.84,42.9,42.84,42.87,206781.0,36.8986,36.9503,36.8986,36.9245,206781.0
2020-05-06 10:35:00,42.87,42.88,42.82,42.82,214276.0,36.9245,36.9331,36.8814,36.8814,214276.0
2020-05-06 10:40:00,42.82,42.89,42.8,42.88,164890.0,36.8814,36.9417,36.8642,36.9331,164890.0
2020-05-06 10:45:00,42.88,42.96,42.87,42.94,257926.0,36.9331,37.002,36.9245,36.9848,257926.0
2020-05-06 10:50:00,42.94,42.96,42.9,42.91,73891.0,36.9848,37.002,36.9503,36.9589,73891.0
2020-05-06 10:55:00,42.92,42.92,42.87,42.89,58507.0,36.9675,36.9675,36.9245,36.9417,58507.0
2020-05-06 11:00:00,42.9,42.91,42.88,42.89,81345.0,36.9503,36.9589,36.9331,36.9417,81345.0
2020-05-06 11:05:00,42.89,42.9,42.85,42.87,89771.0,36.9417,36.9503,36.9073,36.9245,89771.0
2020-05-06 11:10:00,42.88,42.9,42.84,42.85,135471.0,36.9331,36.9503,36.8986,36.9073,135471.0
2020-05-06 11:15:00,42.85,42.86,42.83,42.84,174400.0,36.9073,36.9159,36.89,36.8986,174400.0
2020-05-06 11:20:00,42.84,42.85,42.78,42.78,169802.0,36.8986,36.9073,36.847,36.847,169802.0
2020-05-06 11:25:00,42.78,42.82,42.76,42.8,210146.0,36.847,36.8814,36.8297,36.8642,210146.0
2020-05-06 11:30:00,42.81,42.83,42.78,42.79,106886.0,36.8728,36.89,36.847,36.8556,106886.0
2020-05-06 11:35:00,42.79,42.84,42.77,42.83,101183.0,36.8556,36.8986,36.8383,36.89,101183.0
2020-05-06 11:40:00,42.84,42.84,42.77,42.78,51853.0,36.8986,36.8986,36.8383,36.847,51853.0
2020-05-06 11:45:00,42.77,42.81,42.76,42.76,68924.0,36.8383,36.8728,36.8297,36.8297,68924.0
2020-05-06 11:50:00,42.75,42.75,42.71,42.74,91622.0,36.8211,36.8211,36.7867,36.8125,91622.0
2020-05-06 11:55:00,42.74,42.79,42.73,42.78,76349.0,36.8125,36.8556,36.8039,36.847,76349.0
2020-05-06 12:00:00,42.78,42.81,42.75,42.81,48624.0,36.847,36.8728,36.8211,36.8728,48624.0
2020-05-06 12:05:00,42.8,42.8,42.75,42.75,57645.0,36.8642,36.8642,36.8211,36.8211,57645.0
2020-05-06 12:10:00,42.76,42.77,42.73,42.75,48814.0,36.8297,36.8383,36.8039,36.8211,48814.0
2020-05-06 12:15:00,42.76,42.81,42.76,42.8,60346.0,36.8297,36.8728,36.8297,36.8642,60346.0
2020-05-06 12:20:00,42.8,42.82,42.77,42.82,36577.0,36.8642,36.8814,36.8383,36.8814,36577.0
2020-05-06 12:25:00,42.82,42.82,42.79,42.82,65552.0,36.8814,36.8814,36.8556,36.8814,65552.0
2020-05-06 12:30:00,42.82,42.85,42.8,42.85,93305.0,36.8814,36.9073,36.8642,36.9073,93305.0
2020-05-06 12:35:00,42.84,42.87,42.83,42.85,65017.0,36.8986,36.9245,36.89,36.9073,65017.0
2020-05-06 12:40:00,42.85,42.86,42.83,42.84,81874.0,36.9073,36.9159,36.89,36.8986,81874.0
2020-05-06 12:45:00,42.84,42.87,42.83,42.86,70255.0,36.8986,36.9245,36.89,36.9159,70255.0
2020-05-06 12:50:00,42.86,42.88,42.85,42.87,50130.0,36.9159,36.9331,36.9073,36.9245,50130.0
2020-05-06 12:55:00,42.87,42.89,42.84,42.84,48404.0,36.9245,36.9417,36.8986,36.8986,48404.0
2020-05-06 13:00:00,42.85,42.86,42.81,42.83,456821.0,36.9073,36.9159,36.8728,36.89,456821.0
2020-05-06 13:05:00,42.82,42.86,42.81,42.86,32648.0,36.8814,36.9159,36.8728,36.9159,32648.0
2020-05-06 13:10:00,42.86,42.87,42.83,42.86,63321.0,36.9159,36.9245,36.89,36.9159,63321.0
2020-05-06 13:15:00,42.87,42.88,42.85,42.88,31356.0,36.9245,36.9331,36.9073,36.9331,31356.0
2020-05-06 13:20:00,42.89,42.9,42.82,42.86,83418.0,36.9417,36.9503,36.8814,36.9159,83418.0
2020-05-06 13:25:00,42.86,42.91,42.85,42.9,217524.0,36.9159,36.9589,36.9073,36.9503,217524.0
2020-05-06 13:30:00,42.9,42.93,42.89,42.91,47928.0,36.9503,36.9762,36.9417,36.9589,47928.0
2020-05-06 13:35:00,42.91,42.94,42.9,42.94,109483.0,36.9589,36.9848,36.9503,36.9848,109483.0
2020-05-06 13:40:00,42.94,42.94,42.91,42.93,52791.0,36.9848,36.9848,36.9589,36.9762,52791.0
2020-05-06 13:45:00,42.92,42.95,42.92,42.92,78897.0,36.9675,36.9934,36.9675,36.9675,78897.0
2020-05-06 13:50:00,42.92,42.95,42.91,42.95,97931.0,36.9675,36.9934,36.9589,36.9934,97931.0
2020-05-06 13:55:00,42.94,42.96,42.91,42.92,83196.0,36.9848,37.002,36.9589,36.9675,83196.0
2020-05-06 14:00:00,42.92,42.92,42.86,42.9,101574.0,36.9675,36.9675,36.9159,36.9503,101574.0
2020-05-06 14:05:00,42.89,42.9,42.87,42.88,87276.0,36.9417,36.9503,36.9245,36.9331,87276.0
2020-05-06 14:10:00,42.88,42.89,42.83,42.84,95246.0,36.9331,36.9417,36.89,36.8986,95246.0
2020-05-06 14:15:00,42.85,42.89,42.84,42.88,85509.0,36.9073,36.9417,36.8986,36.9331,85509.0
2020-05-06 14:20:00,42.89,42.9,42.87,42.9,115755.0,36.9417,36.9503,36.9245,36.9503,115755.0
2020-05-06 14:25:00,42.9,42.91,42.87,42.88,57692.0,36.9503,36.9589,36.9245,36.9331,57692.0
2020-05-06 14:30:00,42.88,42.91,42.85,42.88,104962.0,36.9331,36.9589,36.9073,36.9331,104962.0
2020-05-06 14:35:00,42.88,42.9,42.86,42.89,61961.0,36.9331,36.9503,36.9159,36.9417,61961.0
2020-05-06 14:40:00,42.89,42.91,42.86,42.9,67487.0,36.9417,36.9589,36.9159,36.9503,67487.0
2020-05-06 14:45:00,42.89,42.92,42.88,42.91,107351.0,36.9417,36.9675,36.9331,36.9589,107351.0
2020-05-06 14:50:00,42.9,42.91,42.88,42.9,35789.0,36.9503,36.9589,36.9331,36.9503,35789.0
2020-05-06 14:55:00,42.9,42.92,42.87,42.88,57077.0,36.9503,36.9675,36.9245,36.9331,57077.0
2020-05-06 15:00:00,42.88,42.89,42.85,42.87,83675.0,36.9331,36.9417,36.9073,36.9245,83675.0
2020-05-06 15:05:00,42.88,42.9,42.87,42.89,95331.0,36.9331,36.9503,36.9245,36.9417,95331.0
2020-05-06 15:10:00,42.89,42.91,42.87,42.89,48997.0,36.9417,36.9589,36.9245,36.9417,48997.0
2020-05-06 15:15:00,42.89,42.9,42.87,42.9,272371.0,36.9417,36.9503,36.9245,36.9503,272371.0
2020-05-06 15:20:00,42.89,42.91,42.87,42.88,73260.0,36.9417,36.9589,36.9245,36.9331,73260.0
2020-05-06 15:25:00,42.89,42.9,42.86,42.87,114153.0,36.9417,36.9503,36.9159,36.9245,114153.0
2020-05-06 15:30:00,42.86,42.86,42.79,42.8,140095.0,36.9159,36.9159,36.8556,36.8642,140095.0
2020-05-06 15:35:00,42.8,42.82,42.78,42.8,97341.0,36.8642,36.8814,36.847,36.8642,97341.0
2020-05-06 15:40:00,42.8,42.8,42.75,42.79,106464.0,36.8642,36.8642,36.8211,36.8556,106464.0
2020-05-06 15:45:00,42.79,42.79,42.71,42.72,242749.0,36.8556,36.8556,36.7867,36.7953,242749.0
2020-05-06 15:50:00,42.72,42.78,42.71,42.77,302403.0,36.7953,36.847,36.7867,36.8383,302403.0
2020-05-06 15:55:00,42.77,42.78,42.72,42.73,422533.0,36.8383,36.847,36.7953,36.8039,422533.0
2020-05-07 09:30:00,43.13,43.23,43.13,43.19,211533.0,37.1484,37.2346,37.1484,37.2001,211533.0
2020-05-07 09:35:00,43.19,43.24,43.17,43.2,284475.0,37.2001,37.2432,37.1829,37.2087,284475.0
2020-05-07 09:40:00,43.21,43.23,43.18,43.21,163081.0,37.2173,37.2346,37.1915,37.2173,163081.0
2020-05-07 09:45:00,43.21,43.21,43.18,43.2,137395.0,37.2173,37.2173,37.1915,37.2087,137395.0
2020-05-07 09:50:00,43.19,43.24,43.17,43.24,505705.0,37.2001,37.2432,37.1829,37.2432,505705.0
2020-05-07 09:55:00,43.23,43.25,43.18,43.19,209177.0,37.2346,37.2518,37.1915,37.2001,209177.0
2020-05-07 10:00:00,43.19,43.2,43.11,43.12,321780.0,37.2001,37.2087,37.1312,37.1398,321780.0
2020-05-07 10:05:00,43.13,43.13,43.06,43.09,242965.0,37.1484,37.1484,37.0881,37.114,242965.0
2020-05-07 10:10:00,43.09,43.1,43.0,43.01,160715.0,37.114,37.1226,37.0364,37.0451,160715.0
2020-05-07 10:15:00,43.01,43.02,42.96,43.0,325491.0,37.0451,37.0537,37.002,37.0364,325491.0
2020-05-07 10:20:00,43.0,43.0,42.96,42.97,176706.0,37.0364,37.0364,37.002,37.0106,176706.0
2020-05-07 10:25:00,42.97,43.01,42.95,42.98,428617.0,37.0106,37.0451,36.9934,37.0192,428617.0
2020-05-07 10:30:00,42.99,43.04,42.97,43.02,240094.0,37.0278,37.0709,37.0106,37.0537,240094.0
2020-05-07 10:35:00,43.02,43.04,42.98,42.98,187868.0,37.0537,37.0709,37.0192,37.0192,187868.0
2020-05-07 10:40:00,42.99,43.04,42.98,43.02,107812.0,37.0278,37.0709,37.0192,37.0537,107812.0
2020-05-07 10:45:00,43.03,43.04,42.92,42.94,186609.0,37.0623,37.0709,36.9675,36.9848,186609.0
2020-05-07 10:50:00,42.94,42.96,42.93,42.95,147247.0,36.9848,37.002,36.9762,36.9934,147247.0
2020-05-07 10:55:00,42.95,42.96,42.88,42.91,169496.0,36.9934,37.002,36.9331,36.9589,169496.0
2020-05-07 11:00:00,42.91,42.95,42.91,42.94,155249.0,36.9589,36.9934,36.9589,36.9848,155249.0
2020-05-07 11:05:00,42.94,42.96,42.92,42.94,115059.0,36.9848,37.002,36.9675,36.9848,115059.0
2020-05-07 11:10:00,42.94,42.99,42.94,42.98,105499.0,36.9848,37.0278,36.9848,37.0192,105499.0
2020-05-07 11:15:00,42.98,43.05,42.97,43.05,74151.0,37.0192,37.0795,37.0106,37.0795,74151.0
2020-05-07 11:20:00,43.04,43.05,43.02,43.02,147123.0,37.0709,37.0795,37.0537,37.0537,147123.0
2020-05-07 11:25:00,43.02,43.04,43.0,43.03,70348.0,37.0537,37.0709,37.0364,37.0623,70348.0
2020-05-07 11:30:00,43.04,43.08,43.03,43.07,131013.0,37.0709,37.1054,37.0623,37.0967,131013.0
2020-05-07 11:35:00,43.07,43.1,43.05,43.07,93506.0,37.0967,37.1226,37.0795,37.0967,93506.0
2020-05-07 11:40:00,43.07,43.19,43.06,43.17,127429.0,37.0967,37.2001,37.0881,37.1829,127429.0
2020-05-07 11:45:00,43.18,43.25,43.18,43.21,175265.0,37.1915,37.2518,37.1915,37.2173,175265.0
2020-05-07 11:50:00,43.22,43.22,43.17,43.19,70410.0,37.2259,37.2259,37.1829,37.2001,70410.0
2020-05-07 11:55:00,43.2,43.25,43.18,43.23,50094.0,37.2087,37.2518,37.1915,37.2346,50094.0
2020-05-07 12:00:00,43.23,43.25,43.19,43.19,74833.0,37.2346,37.2518,37.2001,37.2001,74833.0
2020-05-07 12:05:00,43.2,43.22,43.18,43.19,49384.0,37.2087,37.2259,37.1915,37.2001,49384.0
2020-05-07 12:10:00,43.19,43.2,43.17,43.2,57226.0,37.2001,37.2087,37.1829,37.2087,57226.0
2020-05-07 12:15:00,43.2,43.21,43.18,43.19,59153.0,37.2087,37.2173,37.1915,37.2001,59153.0
2020-05-07 12:20:00,43.19,43.19,43.15,43.19,64656.0,37.2001,37.2001,37.1656,37.2001,64656.0
2020-05-07 12:25:00,43.19,43.22,43.16,43.17,41130.0,37.2001,37.2259,37.1743,37.1829,41130.0
2020-05-07 12:30:00,43.17,43.19,43.15,43.16,113132.0,37.1829,37.2001,37.1656,37.1743,113132.0
2020-05-07 12:35:00,43.16,43.16,43.13,43.14,69378.0,37.1743,37.1743,37.1484,37.157,69378.0
2020-05-07 12:40:00,43.14,43.15,43.12,43.14,66944.0,37.157,37.1656,37.1398,37.157,66944.0
2020-05-07 12:45:00,43.14,43.18,43.12,43.12,76512.0,37.157,37.1915,37.1398,37.1398,76512.0
2020-05-07 12:50:00,43.13,43.14,43.11,43.12,112026.0,37.1484,37.157,37.1312,37.1398,112026.0
2020-05-07 12:55:00,43.12,43.16,43.11,43.16,96607.0,37.1398,37.1743,37.1312,37.1743,96607.0
2020-05-07 13:00:00,43.16,43.19,43.16,43.19,63010.0,37.1743,37.2001,37.1743,37.2001,63010.0
2020-05-07 13:05:00,43.18,43.19,43.16,43.17,86051.0,37.1915,37.2001,37.1743,37.1829,86051.0
2020-05-07 13:10:00,43.17,43.17,43.15,43.16,95167.0,37.1829,37.1829,37.1656,37.1743,95167.0
2020-05-07 13:15:00,43.16,43.16,43.13,43.13,362333.0,37.1743,37.1743,37.1484,37.1484,362333.0
2020-05-07 13:20:00,43.13,43.16,43.11,43.11,91867.0,37.1484,37.1743,37.1312,37.1312,91867.0
2020-05-07 13:25:00,43.11,43.13,43.1,43.11,139084.0,37.1312,37.1484,37.1226,37.1312,139084.0
2020-05-07 13:30:00,43.12,43.14,43.1,43.12,160982.0,37.1398,37.157,37.1226,37.1398,160982.0
2020-05-07 13:35:00,43.13,43.15,43.11,43.14,143988.0,37.1484,37.1656,37.1312,37.157,143988.0
2020-05-07 13:40:00,43.14,43.15,43.12,43.14,52979.0,37.157,37.1656,37.1398,37.157,52979.0
2020-05-07 13:45:00,43.13,43.16,43.13,43.15,52833.0,37.1484,37.1743,37.1484,37.1656,52833.0
2020-05-07 13:50:00,43.15,43.16,43.09,43.1,123739.0,37.1656,37.1743,37.114,37.1226,123739.0
2020-05-07 13:55:00,43.11,43.13,43.1,43.12,95209.0,37.1312,37.1484,37.1226,37.1398,95209.0
2020-05-07 14:00:00,43.13,43.13,43.09,43.1,101460.0,37.1484,37.1484,37.114,37.1226,101460.0
2020-05-07 14:05:00,43.1,43.13,43.1,43.12,91251.0,37.1226,37.1484,37.1226,37.1398,91251.0
2020-05-07 14:10:00,43.12,43.17,43.11,43.16,116903.0,37.1398,37.1829,37.1312,37.1743,116903.0
2020-05-07 14:15:00,43.16,43.17,43.13,43.13,100506.0,37.1743,37.1829,37.1484,37.1484,100506.0
2020-05-07 14:20:00,43.14,43.14,43.06,43.07,192427.0,37.157,37.157,37.0881,37.0967,192427.0
2020-05-07 14:25:00,43.06,43.09,43.06,43.08,58507.0,37.0881,37.114,37.0881,37.1054,58507.0
2020-05-07 14:30:00,43.08,43.11,43.06,43.07,62839.0,37.1054,37.1312,37.0881,37.0967,62839.0
2020-05-07 14:35:00,43.07,43.09,43.06,43.09,49199.0,37.0967,37.114,37.0881,37.114,49199.0
2020-05-07 14:40:00,43.09,43.09,43.05,43.06,68046.0,37.114,37.114,37.0795,37.0881,68046.0
2020-05-07 14:45:00,43.05,43.06,43.02,43.06,94898.0,37.0795,37.0881,37.0537,37.0881,94898.0
2020-05-07 14:50:00,43.06,43.08,43.03,43.07,51876.0,37.0881,37.1054,37.0623,37.0967,51876.0
2020-05-07 14:55:00,43.07,43.09,43.05,43.08,104229.0,37.0967,37.114,37.0795,37.1054,104229.0
2020-05-07 15:00:00,43.07,43.08,43.02,43.06,130038.0,37.0967,37.1054,37.0537,37.0881,130038.0
2020-05-07 15:05:00,43.06,43.1,43.05,43.09,110924.0,37.0881,37.1226,37.0795,37.114,110924.0
2020-05-07 15:10:00,43.09,43.1,43.06,43.07,99545.0,37.114,37.1226,37.0881,37.0967,99545.0
2020-05-07 15:15:00,43.07,43.08,43.0,43.05,259987.0,37.0967,37.1054,37.0364,37.0795,259987.0
2020-05-07 15:20:00,43.04,43.08,43.03,43.06,199435.0,37.0709,37.1054,37.0623,37.0881,199435.0
2020-05-07 15:25:00,43.07,43.09,43.06,43.07,121500.0,37.0967,37.114,37.0881,37.0967,121500.0
2020-05-07 15:30:00,43.07,43.08,43.02,43.05,199702.0,37.0967,37.1054,37.0537,37.0795,199702.0
2020-05-07 15:35:00,43.05,43.06,43.02,43.04,171535.0,37.0795,37.0881,37.0537,37.0709,171535.0
2020-05-07 15:40:00,43.04,43.06,43.03,43.04,333502.0,37.0709,37.0881,37.0623,37.0709,333502.0
2020-05-07 15:45:00,43.04,43.07,43.02,43.05,252806.0,37.0709,37.0967,37.0537,37.0795,252806.0
2020-05-07 15:50:00,43.04,43.1,43.03,43.08,229139.0,37.0709,37.1226,37.0623,37.1054,229139.0
2020-05-07 15:55:00,43.09,43.12,43.05,43.11,407903.0,37.114,37.1398,37.0795,37.1312,407903.0
2020-05-08 09:30:00,43.62,43.67,43.61,43.63,432521.0,37.5705,37.6135,37.5618,37.5791,432521.0
2020-05-08 09:35:00,43.63,43.63,43.59,43.62,135491.0,37.5791,37.5791,37.5446,37.5705,135491.0
2020-05-08 09:40:00,43.63,43.7,43.63,43.7,231075.0,37.5791,37.6394,37.5791,37.6394,231075.0
2020-05-08 09:45:00,43.71,43.8,43.71,43.78,202872.0,37.648,37.7255,37.648,37.7083,202872.0
2020-05-08 09:50:00,43.78,43.83,43.78,43.78,170565.0,37.7083,37.7513,37.7083,37.7083,170565.0
2020-05-08 09:55:00,43.78,43.82,43.78,43.8,73295.0,37.7083,37.7427,37.7083,37.7255,73295.0
2020-05-08 10:00:00,43.8,43.89,43.8,43.87,207214.0,37.7255,37.803,37.7255,37.7858,207214.0
2020-05-08 10:05:00,43.87,43.97,43.86,43.96,422309.0,37.7858,37.8719,37.7772,37.8633,422309.0
2020-05-08 10:10:00,43.97,44.05,43.96,44.04,439008.0,37.8719,37.9408,37.8633,37.9322,439008.0
2020-05-08 10:15:00,44.04,44.09,44.01,44.07,149599.0,37.9322,37.9753,37.9064,37.9581,149599.0
2020-05-08 10:20:00,44.07,44.07,44.01,44.01,82535.0,37.9581,37.9581,37.9064,37.9064,82535.0
2020-05-08 10:25:00,44.02,44.02,43.95,43.95,210070.0,37.915,37.915,37.8547,37.8547,210070.0
2020-05-08 10:30:00,43.95,43.97,43.92,43.95,236635.0,37.8547,37.8719,37.8289,37.8547,236635.0
2020-05-08 10:35:00,43.96,44.0,43.94,43.99,247376.0,37.8633,37.8978,37.8461,37.8891,247376.0
2020-05-08 10:40:00,44.0,44.01,43.94,43.95,111635.0,37.8978,37.9064,37.8461,37.8547,111635.0
2020-05-08 10:45:00,43.95,43.98,43.94,43.95,107693.0,37.8547,37.8805,37.8461,37.8547,107693.0
2020-05-08 10:50:00,43.96,43.98,43.94,43.96,109362.0,37.8633,37.8805,37.8461,37.8633,109362.0
2020-05-08 10:55:00,43.97,43.98,43.92,43.95,1034312.0,37.8719,37.8805,37.8289,37.8547,1034312.0
2020-05-08 11:00:00,43.96,43.98,43.89,43.93,202337.0,37.8633,37.8805,37.803,37.8375,202337.0
2020-05-08 11:05:00,43.93,43.96,43.92,43.94,79475.0,37.8375,37.8633,37.8289,37.8461,79475.0
2020-05-08 11:10:00,43.95,43.98,43.94,43.97,183399.0,37.8547,37.8805,37.8461,37.8719,183399.0
2020-05-08 11:15:00,43.97,44.01,43.96,44.0,112867.0,37.8719,37.9064,37.8633,37.8978,112867.0
2020-05-08 11:20:00,43.99,44.03,43.97,44.03,185717.0,37.8891,37.9236,37.8719,37.9236,185717.0
2020-05-08 11:25:00,44.02,44.04,44.0,44.02,310215.0,37.915,37.9322,37.8978,37.915,310215.0
2020-05-08 11:30:00,44.02,44.05,44.0,44.01,160745.0,37.915,37.9408,37.8978,37.9064,160745.0
2020-05-08 11:35:00,44.01,44.03,43.98,43.99,121598.0,37.9064,37.9236,37.8805,37.8891,121598.0
2020-05-08 11:40:00,43.99,44.03,43.99,44.01,114830.0,37.8891,37.9236,37.8891,37.9064,114830.0
2020-05-08 11:45:00,44.01,44.02,44.0,44.01,172817.0,37.9064,37.915,37.8978,37.9064,172817.0
2020-05-08 11:50:00,44.01,44.02,43.98,44.01,127867.0,37.9064,37.915,37.8805,37.9064,127867.0
2020-05-08 11:55:00,44.01,44.04,44.0,44.01,209572.0,37.9064,37.9322,37.8978,37.9064,209572.0
2020-05-08 12:00:00,44.01,44.01,43.95,43.97,111817.0,37.9064,37.9064,37.8547,37.8719,111817.0
2020-05-08 12:05:00,43.97,43.98,43.93,43.94,220188.0,37.8719,37.8805,37.8375,37.8461,220188.0
2020-05-08 12:10:00,43.94,43.94,43.9,43.91,186698.0,37.8461,37.8461,37.8116,37.8202,186698.0
2020-05-08 12:15:00,43.91,43.92,43.88,43.9,112793.0,37.8202,37.8289,37.7944,37.8116,112793.0
2020-05-08 12:20:00,43.9,43.9,43.88,43.89,117750.0,37.8116,37.8116,37.7944,37.803,117750.0
2020-05-08 12:25:00,43.89,43.92,43.88,43.91,128170.0,37.803,37.8289,37.7944,37.8202,128170.0
2020-05-08 12:30:00,43.91,43.92,43.9,43.91,133661.0,37.8202,37.8289,37.8116,37.8202,133661.0
2020-05-08 12:35:00,43.91,43.94,43.9,43.94,628968.0,37.8202,37.8461,37.8116,37.8461,628968.0
2020-05-08 12:40:00,43.94,43.96,43.93,43.93,174974.0,37.8461,37.8633,37.8375,37.8375,174974.0
2020-05-08 12:45:00,43.94,43.94,43.9,43.91,146461.0,37.8461,37.8461,37.8116,37.8202,146461.0
2020-05-08 12:50:00,43.91,43.95,43.91,43.94,110723.0,37.8202,37.8547,37.8202,37.8461,110723.0
2020-05-08 12:55:00,43.95,43.96,43.94,43.95,82300.0,37.8547,37.8633,37.8461,37.8547,82300.0
2020-05-08 13:00:00,43.95,43.96,43.93,43.94,130848.0,37.8547,37.8633,37.8375,37.8461,130848.0
2020-05-08 13:05:00,43.94,43.94,43.88,43.91,74043.0,37.8461,37.8461,37.7944,37.8202,74043.0
2020-05-08 13:10:00,43.91,43.94,43.9,43.94,71418.0,37.8202,37.8461,37.8116,37.8461,71418.0
2020-05-08 13:15:00,43.93,43.94,43.9,43.9,122636.0,37.8375,37.8461,37.8116,37.8116,122636.0
2020-05-08 13:20:00,43.91,43.93,43.9,43.91,70455.0,37.8202,37.8375,37.8116,37.8202,70455.0
2020-05-08 13:25:00,43.9,43.91,43.89,43.9,133721.0,37.8116,37.8202,37.803,37.8116,133721.0
2020-05-08 13:30:00,43.9,43.91,43.88,43.9,71708.0,37.8116,37.8202,37.7944,37.8116,71708.0
2020-05-08 13:35:00,43.9,43.91,43.86,43.87,101943.0,37.8116,37.8202,37.7772,37.7858,101943.0
2020-05-08 13:40:00,43.86,43.87,43.81,43.84,103195.0,37.7772,37.7858,37.7341,37.76,103195.0
2020-05-08 13:45:00,43.84,43.85,43.81,43.83,95077.0,37.76,37.7686,37.7341,37.7513,95077.0
2020-05-08 13:50:00,43.84,43.86,43.83,43.83,71513.0,37.76,37.7772,37.7513,37.7513,71513.0
2020-05-08 13:55:00,43.84,43.84,43.81,43.83,102745.0,37.76,37.76,37.7341,37.7513,102745.0
2020-05-08 14:00:00,43.83,43.84,43.8,43.82,77867.0,37.7513,37.76,37.7255,37.7427,77867.0
2020-05-08 14:05:00,43.83,43.84,43.8,43.82,131831.0,37.7513,37.76,37.7255,37.7427,131831.0
2020-05-08 14:10:00,43.81,43.86,43.8,43.86,81172.0,37.7341,37.7772,37.7255,37.7772,81172.0
2020-05-08 14:15:00,43.86,43.88,43.84,43.84,687538.0,37.7772,37.7944,37.76,37.76,687538.0
2020-05-08 14:20:00,43.84,43.86,43.84,43.86,207276.0,37.76,37.7772,37.76,37.7772,207276.0
2020-05-08 14:25:00,43.86,43.87,43.84,43.85,684305.0,37.7772,37.7858,37.76,37.7686,684305.0
2020-05-08 14:30:00,43.85,43.86,43.84,43.84,315802.0,37.7686,37.7772,37.76,37.76,315802.0
2020-05-08 14:35:00,43.84,43.86,43.8,43.82,342819.0,37.76,37.7772,37.7255,37.7427,342819.0
2020-05-08 14:40:00,43.82,43.84,43.81,43.83,301713.0,37.7427,37.76,37.7341,37.7513,301713.0
2020-05-08 14:45:00,43.83,43.85,43.81,43.85,160107.0,37.7513,37.7686,37.7341,37.7686,160107.0
2020-05-08 14:50:00,43.85,43.85,43.82,43.83,128961.0,37.7686,37.7686,37.7427,37.7513,128961.0
2020-05-08 14:55:00,43.83,43.84,43.82,43.83,347379.0,37.7513,37.76,37.7427,37.7513,347379.0
2020-05-08 15:00:00,43.83,43.88,43.82,43.88,133668.0,37.7513,37.7944,37.7427,37.7944,133668.0
2020-05-08 15:05:00,43.88,43.88,43.84,43.84,167516.0,37.7944,37.7944,37.76,37.76,167516.0
2020-05-08 15:10:00,43.85,43.85,43.82,43.83,196456.0,37.7686,37.7686,37.7427,37.7513,196456.0
2020-05-08 15:15:00,43.83,43.84,43.8,43.82,148459.0,37.7513,37.76,37.7255,37.7427,148459.0
2020-05-08 15:20:00,43.82,43.85,43.81,43.84,137862.0,37.7427,37.7686,37.7341,37.76,137862.0
2020-05-08 15:25:00,43.84,43.86,43.83,43.86,152887.0,37.76,37.7772,37.7513,37.7772,152887.0
2020-05-08 15:30:00,43.86,43.91,43.85,43.9,146279.0,37.7772,37.8202,37.7686,37.8116,146279.0
2020-05-08 15:35:00,43.9,43.92,43.89,43.91,131076.0,37.8116,37.8289,37.803,37.8202,131076.0
2020-05-08 15:40:00,43.91,43.94,43.91,43.93,243055.0,37.8202,37.8461,37.8202,37.8375,243055.0
2020-05-08 15:45:00,43.93,43.95,43.91,43.93,285243.0,37.8375,37.8547,37.8202,37.8375,285243.0
2020-05-08 15:50:00,43.93,43.97,43.91,43.97,235106.0,37.8375,37.8719,37.8202,37.8719,235106.0
2020-05-08 15:55:00,43.96,43.97,43.92,43.96,321201.0,37.8633,37.8719,37.8289,37.8633,321201.0
2020-05-11 09:30:00,43.68,43.68,43.61,43.63,312596.0,37.6221,37.6221,37.5618,37.5791,312596.0
2020-05-11 09:35:00,43.63,43.71,43.62,43.71,220700.0,37.5791,37.648,37.5705,37.648,220700.0
2020-05-11 09:40:00,43.72,43.74,43.68,43.72,281006.0,37.6566,37.6738,37.6221,37.6566,281006.0
2020-05-11 09:45:00,43.72,43.76,43.71,43.75,107011.0,37.6566,37.691,37.648,37.6824,107011.0
2020-05-11 09:50:00,43.75,43.77,43.73,43.74,147561.0,37.6824,37.6997,37.6652,37.6738,147561.0
2020-05-11 09:55:00,43.74,43.75,43.67,43.68,83899.0,37.6738,37.6824,37.6135,37.6221,83899.0
2020-05-11 10:00:00,43.68,43.76,43.67,43.75,114641.0,37.6221,37.691,37.6135,37.6824,114641.0
2020-05-11 10:05:00,43.75,43.78,43.74,43.75,109622.0,37.6824,37.7083,37.6738,37.6824,109622.0
2020-05-11 10:10:00,43.75,43.77,43.72,43.73,218412.0,37.6824,37.6997,37.6566,37.6652,218412.0
2020-05-11 10:15:00,43.73,43.73,43.68,43.7,114472.0,37.6652,37.6652,37.6221,37.6394,114472.0
2020-05-11 10:20:00,43.7,43.74,43.69,43.72,73233.0,37.6394,37.6738,37.6308,37.6566,73233.0
2020-05-11 10:25:00,43.72,43.74,43.7,43.72,123518.0,37.6566,37.6738,37.6394,37.6566,123518.0
2020-05-11 10:30:00,43.71,43.73,43.67,43.72,89189.0,37.648,37.6652,37.6135,37.6566,89189.0
2020-05-11 10:35:00,43.72,43.74,43.65,43.69,262643.0,37.6566,37.6738,37.5963,37.6308,262643.0
2020-05-11 10:40:00,43.69,43.7,43.67,43.68,146578.0,37.6308,37.6394,37.6135,37.6221,146578.0
2020-05-11 10:45:00,43.68,43.74,43.67,43.72,952694.0,37.6221,37.6738,37.6135,37.6566,952694.0
2020-05-11 10:50:00,43.72,43.75,43.7,43.71,81130.0,37.6566,37.6824,37.6394,37.648,81130.0
2020-05-11 10:55:00,43.71,43.72,43.66,43.67,163685.0,37.648,37.6566,37.6049,37.6135,163685.0
2020-05-11 11:00:00,43.68,43.71,43.66,43.7,114047.0,37.6221,37.648,37.6049,37.6394,114047.0
2020-05-11 11:05:00,43.7,43.71,43.66,43.67,106570.0,37.6394,37.648,37.6049,37.6135,106570.0
2020-05-11 11:10:00,43.67,43.68,43.63,43.66,116649.0,37.6135,37.6221,37.5791,37.6049,116649.0
2020-05-11 11:15:00,43.66,43.71,43.65,43.69,275721.0,37.6049,37.648,37.5963,37.6308,275721.0
2020-05-11 11:20:00,43.69,43.72,43.68,43.7,96448.0,37.6308,37.6566,37.6221,37.6394,96448.0
2020-05-11 11:25:00,43.71,43.74,43.67,43.72,81434.0,37.648,37.6738,37.6135,37.6566,81434.0
2020-05-11 11:30:00,43.73,43.78,43.72,43.76,984550.0,37.6652,37.7083,37.6566,37.691,984550.0
2020-05-11 11:35:00,43.75,43.8,43.74,43.8,105690.0,37.6824,37.7255,37.6738,37.7255,105690.0
2020-05-11 11:40:00,43.8,43.81,43.79,43.8,54750.0,37.7255,37.7341,37.7169,37.7255,54750.0
2020-05-11 11:45:00,43.8,43.82,43.79,43.8,82374.0,37.7255,37.7427,37.7169,37.7255,82374.0
2020-05-11 11:50:00,43.8,43.82,43.79,43.8,63675.0,37.7255,37.7427,37.7169,37.7255,63675.0
2020-05-11 11:55:00,43.8,43.82,43.77,43.8,164595.0,37.7255,37.7427,37.6997,37.7255,164595.0
2020-05-11 12:00:00,43.8,43.82,43.78,43.8,103183.0,37.7255,37.7427,37.7083,37.7255,103183.0
2020-05-11 12:05:00,43.8,43.81,43.76,43.77,47172.0,37.7255,37.7341,37.691,37.6997,47172.0
2020-05-11 12:10:00,43.77,43.79,43.76,43.78,76988.0,37.6997,37.7169,37.691,37.7083,76988.0
2020-05-11 12:15:00,43.78,43.83,43.77,43.83,129902.0,37.7083,37.7513,37.6997,37.7513,129902.0
2020-05-11 12:20:00,43.83,43.87,43.82,43.86,68390.0,37.7513,37.7858,37.7427,37.7772,68390.0
2020-05-11 12:25:00,43.87,43.88,43.84,43.87,75979.0,37.7858,37.7944,37.76,37.7858,75979.0
2020-05-11 12:30:00,43.87,43.9,43.87,43.9,36833.0,37.7858,37.8116,37.7858,37.8116,36833.0
2020-05-11 12:35:00,43.89,43.9,43.87,43.89,116830.0,37.803,37.8116,37.7858,37.803,116830.0
2020-05-11 12:40:00,43.89,43.9,43.88,43.9,75946.0,37.803,37.8116,37.7944,37.8116,75946.0
2020-05-11 12:45:00,43.9,43.91,43.85,43.85,51074.0,37.8116,37.8202,37.7686,37.7686,51074.0
2020-05-11 12:50:00,43.86,43.9,43.85,43.9,64172.0,37.7772,37.8116,37.7686,37.8116,64172.0
2020-05-11 12:55:00,43.89,43.9,43.87,43.88,148731.0,37.803,37.8116,37.7858,37.7944,148731.0
2020-05-11 13:00:00,43.88,43.89,43.85,43.89,190175.0,37.7944,37.803,37.7686,37.803,190175.0
2020-05-11 13:05:00,43.89,43.93,43.88,43.93,148037.0,37.803,37.8375,37.7944,37.8375,148037.0
2020-05-11 13:10:00,43.93,43.94,43.92,43.92,54972.0,37.8375,37.8461,37.8289,37.8289,54972.0
2020-05-11 13:15:00,43.91,43.93,43.9,43.93,67059.0,37.8202,37.8375,37.8116,37.8375,67059.0
2020-05-11 13:20:00,43.93,43.94,43.87,43.88,105927.0,37.8375,37.8461,37.7858,37.7944,105927.0
2020-05-11 13:25:00,43.88,43.91,43.88,43.89,44307.0,37.7944,37.8202,37.7944,37.803,44307.0
2020-05-11 13:30:00,43.89,43.9,43.88,43.89,69859.0,37.803,37.8116,37.7944,37.803,69859.0
2020-05-11 13:35:00,43.89,43.9,43.88,43.89,149111.0,37.803,37.8116,37.7944,37.803,149111.0
2020-05-11 13:40:00,43.89,43.9,43.86,43.86,94687.0,37.803,37.8116,37.7772,37.7772,94687.0
2020-05-11 13:45:00,43.86,43.87,43.82,43.83,144770.0,37.7772,37.7858,37.7427,37.7513,144770.0
2020-05-11 13:50:00,43.83,43.83,43.8,43.81,214145.0,37.7513,37.7513,37.7255,37.7341,214145.0
2020-05-11 13:55:00,43.81,43.82,43.79,43.8,63260.0,37.7341,37.7427,37.7169,37.7255,63260.0
2020-05-11 14:00:00,43.79,43.8,43.75,43.76,136380.0,37.7169,37.7255,37.6824,37.691,136380.0
2020-05-11 14:05:00,43.76,43.76,43.73,43.76,45236.0,37.691,37.691,37.6652,37.691,45236.0
2020-05-11 14:10:00,43.75,43.76,43.7,43.72,76411.0,37.6824,37.691,37.6394,37.6566,76411.0
2020-05-11 14:15:00,43.72,43.73,43.69,43.73,70217.0,37.6566,37.6652,37.6308,37.6652,70217.0
2020-05-11 14:20:00,43.73,43.75,43.73,43.75,61194.0,37.6652,37.6824,37.6652,37.6824,61194.0
2020-05-11 14:25:00,43.75,43.76,43.7,43.71,141756.0,37.6824,37.691,37.6394,37.648,141756.0
2020-05-11 14:30:00,43.72,43.74,43.71,43.74,86471.0,37.6566,37.6738,37.648,37.6738,86471.0
2020-05-11 14:35:00,43.74,43.77,43.73,43.77,174275.0,37.6738,37.6997,37.6652,37.6997,174275.0
2020-05-11 14:40:00,43.77,43.77,43.73,43.74,98747.0,37.6997,37.6997,37.6652,37.6738,98747.0
2020-05-11 14:45:00,43.74,43.75,43.73,43.75,70949.0,37.6738,37.6824,37.6652,37.6824,70949.0
2020-05-11 14:50:00,43.75,43.77,43.74,43.76,105559.0,37.6824,37.6997,37.6738,37.691,105559.0
2020-05-11 14:55:00,43.76,43.78,43.75,43.76,90673.0,37.691,37.7083,37.6824,37.691,90673.0
2020-05-11 15:00:00,43.76,43.8,43.76,43.78,135606.0,37.691,37.7255,37.691,37.7083,135606.0
2020-05-11 15:05:00,43.78,43.79,43.77,43.78,82332.0,37.7083,37.7169,37.6997,37.7083,82332.0
2020-05-11 15:10:00,43.79,43.8,43.77,43.77,54854.0,37.7169,37.7255,37.6997,37.6997,54854.0
2020-05-11 15:15:00,43.77,43.79,43.76,43.77,145662.0,37.6997,37.7169,37.691,37.6997,145662.0
2020-05-11 15:20:00,43.77,43.78,43.74,43.76,211668.0,37.6997,37.7083,37.6738,37.691,211668.0
2020-05-11 15:25:00,43.76,43.77,43.72,43.76,96508.0,37.691,37.6997,37.6566,37.691,96508.0
2020-05-11 15:30:00,43.75,43.76,43.7,43.72,100400.0,37.6824,37.691,37.6394,37.6566,100400.0
2020-05-11 15:35:00,43.72,43.76,43.71,43.73,277047.0,37.6566,37.691,37.648,37.6652,277047.0
2020-05-11 15:40:00,43.74,43.77,43.73,43.75,172411.0,37.6738,37.6997,37.6652,37.6824,172411.0
2020-05-11 15:45:00,43.75,43.77,43.72,43.73,277608.0,37.6824,37.6997,37.6566,37.6652,277608.0
2020-05-11 15:50:00,43.74,43.77,43.72,43.74,291359.0,37.6738,37.6997,37.6566,37.6738,291359.0
2020-05-11 15:55:00,43.74,43.75,43.67,43.67,862825.0,37.6738,37.6824,37.6135,37.6135,862825.0
2020-05-12 09:30:00,44.02,44.09,44.0,44.04,341824.0,37.915,37.9753,37.8978,37.9322,341824.0
2020-05-12 09:35:00,44.04,44.06,43.98,44.04,119514.0,37.9322,37.9494,37.8805,37.9322,119514.0
2020-05-12 09:40:00,44.04,44.09,44.03,44.04,115323.0,37.9322,37.9753,37.9236,37.9322,115323.0
2020-05-12 09:45:00,44.04,44.05,43.95,43.98,226147.0,37.9322,37.9408,37.8547,37.8805,226147.0
2020-05-12 09:50:00,43.98,43.99,43.91,43.95,285692.0,37.8805,37.8891,37.8202,37.8547,285692.0
2020-05-12 09:55:00,43.95,44.08,43.94,44.06,245072.0,37.8547,37.9667,37.8461,37.9494,245072.0
2020-05-12 10:00:00,44.07,44.09,44.02,44.06,276944.0,37.9581,37.9753,37.915,37.9494,276944.0
2020-05-12 10:05:00,44.07,44.09,44.04,44.07,183616.0,37.9581,37.9753,37.9322,37.9581,183616.0
2020-05-12 10:10:00,44.07,44.09,44.03,44.08,303615.0,37.9581,37.9753,37.9236,37.9667,303615.0
2020-05-12 10:15:00,44.08,44.15,44.07,44.15,194702.0,37.9667,38.027,37.9581,38.027,194702.0
2020-05-12 10:20:00,44.15,44.15,44.08,44.11,127492.0,38.027,38.027,37.9667,37.9925,127492.0
2020-05-12 10:25:00,44.12,44.13,44.06,44.08,184924.0,38.0011,38.0097,37.9494,37.9667,184924.0
2020-05-12 10:30:00,44.08,44.13,44.08,44.11,66401.0,37.9667,38.0097,37.9667,37.9925,66401.0
2020-05-12 10:35:00,44.1,44.13,44.09,44.1,293611.0,37.9839,38.0097,37.9753,37.9839,293611.0
2020-05-12 10:40:00,44.1,44.12,44.09,44.11,225811.0,37.9839,38.0011,37.9753,37.9925,225811.0
2020-05-12 10:45:00,44.11,44.12,44.06,44.08,144832.0,37.9925,38.0011,37.9494,37.9667,144832.0
2020-05-12 10:50:00,44.09,44.24,44.08,44.23,240249.0,37.9753,38.1045,37.9667,38.0959,240249.0
2020-05-12 10:55:00,44.23,44.33,44.22,44.3,340730.0,38.0959,38.182,38.0872,38.1562,340730.0
2020-05-12 11:00:00,44.3,44.31,44.2,44.25,178923.0,38.1562,38.1648,38.07,38.1131,178923.0
2020-05-12 11:05:00,44.25,44.31,44.23,44.31,174053.0,38.1131,38.1648,38.0959,38.1648,174053.0
2020-05-12 11:10:00,44.3,44.32,44.27,44.27,148852.0,38.1562,38.1734,38.1303,38.1303,148852.0
2020-05-12 11:15:00,44.27,44.27,44.24,44.24,201358.0,38.1303,38.1303,38.1045,38.1045,201358.0
2020-05-12 11:20:00,44.24,44.26,44.21,44.22,293805.0,38.1045,38.1217,38.0786,38.0872,293805.0
2020-05-12 11:25:00,44.23,44.27,44.23,44.26,201281.0,38.0959,38.1303,38.0959,38.1217,201281.0
2020-05-12 11:30:00,44.26,44.3,44.21,44.22,436519.0,38.1217,38.1562,38.0786,38.0872,436519.0
2020-05-12 11:35:00,44.22,44.27,44.22,44.26,116625.0,38.0872,38.1303,38.0872,38.1217,116625.0
2020-05-12 11:40:00,44.27,44.28,44.25,44.26,211723.0,38.1303,38.1389,38.1131,38.1217,211723.0
2020-05-12 11:45:00,44.26,44.27,44.22,44.24,128880.0,38.1217,38.1303,38.0872,38.1045,128880.0
2020-05-12 11:50:00,44.25,44.29,44.25,44.29,48426.0,38.1131,38.1475,38.1131,38.1475,48426.0
2020-05-12 11:55:00,44.3,44.31,44.27,44.29,396886.0,38.1562,38.1648,38.1303,38.1475,396886.0
2020-05-12 12:00:00,44.28,44.3,44.26,44.29,126857.0,38.1389,38.1562,38.1217,38.1475,126857.0
2020-05-12 12:05:00,44.3,44.3,44.25,44.26,129047.0,38.1562,38.1562,38.1131,38.1217,129047.0
2020-05-12 12:10:00,44.25,44.25,44.23,44.25,77270.0,38.1131,38.1131,38.0959,38.1131,77270.0
2020-05-12 12:15:00,44.24,44.26,44.21,44.24,95947.0,38.1045,38.1217,38.0786,38.1045,95947.0
2020-05-12 12:20:00,44.25,44.27,44.23,44.25,522053.0,38.1131,38.1303,38.0959,38.1131,522053.0
2020-05-12 12:25:00,44.24,44.29,44.24,44.27,19956.0,38.1045,38.1475,38.1045,38.1303,19956.0
2020-05-12 12:30:00,44.27,44.29,44.25,44.26,35755.0,38.1303,38.1475,38.1131,38.1217,35755.0
2020-05-12 12:35:00,44.25,44.27,44.24,44.27,57952.0,38.1131,38.1303,38.1045,38.1303,57952.0
2020-05-12 12:40:00,44.26,44.26,44.24,44.25,41738.0,38.1217,38.1217,38.1045,38.1131,41738.0
2020-05-12 12:45:00,44.25,44.28,44.24,44.28,44009.0,38.1131,38.1389,38.1045,38.1389,44009.0
2020-05-12 12:50:00,44.27,44.28,44.26,44.27,36852.0,38.1303,38.1389,38.1217,38.1303,36852.0
2020-05-12 12:55:00,44.27,44.33,44.27,44.32,1021563.0,38.1303,38.182,38.1303,38.1734,1021563.0
2020-05-12 13:00:00,44.32,44.33,44.27,44.28,568775.0,38.1734,38.182,38.1303,38.1389,568775.0
2020-05-12 13:05:00,44.28,44.3,44.28,44.29,140449.0,38.1389,38.1562,38.1389,38.1475,140449.0
2020-05-12 13:10:00,44.28,44.28,44.22,44.22,364003.0,38.1389,38.1389,38.0872,38.0872,364003.0
2020-05-12 13:15:00,44.22,44.23,44.15,44.18,96961.0,38.0872,38.0959,38.027,38.0528,96961.0
2020-05-12 13:20:00,44.17,44.17,44.08,44.09,384932.0,38.0442,38.0442,37.9667,37.9753,384932.0
2020-05-12 13:25:00,44.08,44.08,44.01,44.03,99247.0,37.9667,37.9667,37.9064,37.9236,99247.0
2020-05-12 13:30:00,44.04,44.07,44.01,44.07,47913.0,37.9322,37.9581,37.9064,37.9581,47913.0
2020-05-12 13:35:00,44.06,44.09,44.04,44.06,75111.0,37.9494,37.9753,37.9322,37.9494,75111.0
2020-05-12 13:40:00,44.06,44.07,44.03,44.03,65501.0,37.9494,37.9581,37.9236,37.9236,65501.0
2020-05-12 13:45:00,44.03,44.08,44.03,44.07,94750.0,37.9236,37.9667,37.9236,37.9581,94750.0
2020-05-12 13:50:00,44.06,44.1,44.05,44.09,113504.0,37.9494,37.9839,37.9408,37.9753,113504.0
2020-05-12 13:55:00,44.09,44.09,44.04,44.06,150964.0,37.9753,37.9753,37.9322,37.9494,150964.0
2020-05-12 14:00:00,44.06,44.09,44.05,44.06,145117.0,37.9494,37.9753,37.9408,37.9494,145117.0
2020-05-12 14:05:00,44.06,44.07,44.02,44.03,622861.0,37.9494,37.9581,37.915,37.9236,622861.0
2020-05-12 14:10:00,44.04,44.04,43.96,43.97,160212.0,37.9322,37.9322,37.8633,37.8719,160212.0
2020-05-12 14:15:00,43.97,43.97,43.92,43.93,131410.0,37.8719,37.8719,37.8289,37.8375,131410.0
2020-05-12 14:20:00,43.93,43.97,43.93,43.97,149679.0,37.8375,37.8719,37.8375,37.8719,149679.0
2020-05-12 14:25:00,43.97,43.98,43.95,43.96,50837.0,37.8719,37.8805,37.8547,37.8633,50837.0
2020-05-12 14:30:00,43.96,43.96,43.91,43.93,117432.0,37.8633,37.8633,37.8202,37.8375,117432.0
2020-05-12 14:35:00,43.93,43.96,43.9,43.94,198255.0,37.8375,37.8633,37.8116,37.8461,198255.0
2020-05-12 14:40:00,43.95,43.95,43.87,43.91,70545.0,37.8547,37.8547,37.7858,37.8202,70545.0
2020-05-12 14:45:00,43.91,43.94,43.9,43.92,150234.0,37.8202,37.8461,37.8116,37.8289,150234.0
2020-05-12 14:50:00,43.91,43.96,43.91,43.94,135193.0,37.8202,37.8633,37.8202,37.8461,135193.0
2020-05-12 14:55:00,43.94,43.94,43.92,43.92,142729.0,37.8461,37.8461,37.8289,37.8289,142729.0
2020-05-12 15:00:00,43.92,43.93,43.89,43.92,55144.0,37.8289,37.8375,37.803,37.8289,55144.0
2020-05-12 15:05:00,43.92,43.94,43.91,43.91,82760.0,37.8289,37.8461,37.8202,37.8202,82760.0
2020-05-12 15:10:00,43.91,43.92,43.83,43.84,65632.0,37.8202,37.8289,37.7513,37.76,65632.0
2020-05-12 15:15:00,43.85,43.86,43.8,43.82,62911.0,37.7686,37.7772,37.7255,37.7427,62911.0
2020-05-12 15:20:00,43.81,43.82,43.78,43.78,79092.0,37.7341,37.7427,37.7083,37.7083,79092.0
2020-05-12 15:25:00,43.78,43.8,43.75,43.75,68984.0,37.7083,37.7255,37.6824,37.6824,68984.0
2020-05-12 15:30:00,43.76,43.79,43.73,43.75,107869.0,37.691,37.7169,37.6652,37.6824,107869.0
2020-05-12 15:35:00,43.75,43.76,43.69,43.7,58018.0,37.6824,37.691,37.6308,37.6394,58018.0
2020-05-12 15:40:00,43.69,43.69,43.59,43.6,169999.0,37.6308,37.6308,37.5446,37.5532,169999.0
2020-05-12 15:45:00,43.59,43.63,43.56,43.6,311188.0,37.5446,37.5791,37.5188,37.5532,311188.0
2020-05-12 15:50:00,43.59,43.6,43.54,43.56,381296.0,37.5446,37.5532,37.5016,37.5188,381296.0
2020-05-12 15:55:00,43.57,43.59,43.52,43.54,355667.0,37.5274,37.5446,37.4843,37.5016,355667.0
2020-05-13 09:30:00,43.97,44.0,43.84,43.85,492978.0,37.8719,37.8978,37.76,37.7686,492978.0
2020-05-13 09:35:00,43.82,43.85,43.75,43.84,327695.0,37.7427,37.7686,37.6824,37.76,327695.0
2020-05-13 09:40:00,43.85,43.89,43.81,43.85,222331.0,37.7686,37.803,37.7341,37.7686,222331.0
2020-05-13 09:45:00,43.84,43.97,43.82,43.96,101431.0,37.76,37.8719,37.7427,37.8633,101431.0
2020-05-13 09:50:00,43.96,43.97,43.9,43.93,102273.0,37.8633,37.8719,37.8116,37.8375,102273.0
2020-05-13 09:55:00,43.92,43.96,43.88,43.95,246757.0,37.8289,37.8633,37.7944,37.8547,246757.0
2020-05-13 10:00:00,43.93,44.02,43.92,43.99,138920.0,37.8375,37.915,37.8289,37.8891,138920.0
2020-05-13 10:05:00,43.99,44.03,43.99,43.99,77747.0,37.8891,37.9236,37.8891,37.8891,77747.0
2020-05-13 10:10:00,43.99,43.99,43.95,43.97,209877.0,37.8891,37.8891,37.8547,37.8719,209877.0
2020-05-13 10:15:00,43.96,43.98,43.94,43.94,763091.0,37.8633,37.8805,37.8461,37.8461,763091.0
2020-05-13 10:20:00,43.95,43.96,43.88,43.9,116086.0,37.8547,37.8633,37.7944,37.8116,116086.0
2020-05-13 10:25:00,43.91,43.99,43.89,43.98,273783.0,37.8202,37.8891,37.803,37.8805,273783.0
2020-05-13 10:30:00,43.98,44.08,43.98,44.03,233012.0,37.8805,37.9667,37.8805,37.9236,233012.0
2020-05-13 10:35:00,44.03,44.04,43.97,43.98,83875.0,37.9236,37.9322,37.8719,37.8805,83875.0
2020-05-13 10:40:00,43.99,44.02,43.92,43.93,92252.0,37.8891,37.915,37.8289,37.8375,92252.0
2020-05-13 10:45:00,43.93,43.93,43.9,43.91,45296.0,37.8375,37.8375,37.8116,37.8202,45296.0
2020-05-13 10:50:00,43.91,43.93,43.86,43.89,83124.0,37.8202,37.8375,37.7772,37.803,83124.0
2020-05-13 10:55:00,43.89,43.89,43.79,43.79,49486.0,37.803,37.803,37.7169,37.7169,49486.0
2020-05-13 11:00:00,43.79,43.81,43.77,43.8,89775.0,37.7169,37.7341,37.6997,37.7255,89775.0
2020-05-13 11:05:00,43.8,43.82,43.77,43.78,141014.0,37.7255,37.7427,37.6997,37.7083,141014.0
2020-05-13 11:10:00,43.78,43.83,43.78,43.82,154012.0,37.7083,37.7513,37.7083,37.7427,154012.0
2020-05-13 11:15:00,43.83,43.85,43.73,43.73,151635.0,37.7513,37.7686,37.6652,37.6652,151635.0
2020-05-13 11:20:00,43.73,43.74,43.61,43.62,323595.0,37.6652,37.6738,37.5618,37.5705,323595.0
2020-05-13 11:25:00,43.61,43.67,43.59,43.67,618286.0,37.5618,37.6135,37.5446,37.6135,618286.0
2020-05-13 11:30:00,43.67,43.72,43.64,43.67,104132.0,37.6135,37.6566,37.5877,37.6135,104132.0
2020-05-13 11:35:00,43.68,43.69,43.6,43.64,126384.0,37.6221,37.6308,37.5532,37.5877,126384.0
2020-05-13 11:40:00,43.64,43.65,43.53,43.54,151377.0,37.5877,37.5963,37.4929,37.5016,151377.0
2020-05-13 11:45:00,43.54,43.54,43.45,43.47,221593.0,37.5016,37.5016,37.424,37.4413,221593.0
2020-05-13 11:50:00,43.47,43.53,43.42,43.43,228387.0,37.4413,37.4929,37.3982,37.4068,228387.0
2020-05-13 11:55:00,43.42,43.45,43.39,43.43,661466.0,37.3982,37.424,37.3724,37.4068,661466.0
2020-05-13 12:00:00,43.43,43.47,43.36,43.37,259735.0,37.4068,37.4413,37.3465,37.3551,259735.0
2020-05-13 12:05:00,43.37,43.4,43.29,43.29,161576.0,37.3551,37.381,37.2862,37.2862,161576.0
2020-05-13 12:10:00,43.3,43.32,43.26,43.28,284000.0,37.2948,37.3121,37.2604,37.2776,284000.0
2020-05-13 12:15:00,43.27,43.29,43.18,43.19,621793.0,37.269,37.2862,37.1915,37.2001,621793.0
2020-05-13 12:20:00,43.19,43.31,43.19,43.28,81821.0,37.2001,37.3035,37.2001,37.2776,81821.0
2020-05-13 12:25:00,43.28,43.31,43.26,43.3,197761.0,37.2776,37.3035,37.2604,37.2948,197761.0
2020-05-13 12:30:00,43.3,43.34,43.29,43.33,202344.0,37.2948,37.3293,37.2862,37.3207,202344.0
2020-05-13 12:35:00,43.32,43.35,43.26,43.35,97831.0,37.3121,37.3379,37.2604,37.3379,97831.0
2020-05-13 12:40:00,43.34,43.34,43.26,43.27,165134.0,37.3293,37.3293,37.2604,37.269,165134.0
2020-05-13 12:45:00,43.27,43.35,43.27,43.33,209703.0,37.269,37.3379,37.269,37.3207,209703.0
2020-05-13 12:50:00,43.34,43.36,43.32,43.34,95821.0,37.3293,37.3465,37.3121,37.3293,95821.0
2020-05-13 12:55:00,43.34,43.36,43.31,43.32,129821.0,37.3293,37.3465,37.3035,37.3121,129821.0
2020-05-13 13:00:00,43.33,43.34,43.27,43.27,166417.0,37.3207,37.3293,37.269,37.269,166417.0
2020-05-13 13:05:00,43.27,43.28,43.23,43.27,125788.0,37.269,37.2776,37.2346,37.269,125788.0
2020-05-13 13:10:00,43.27,43.35,43.26,43.34,102181.0,37.269,37.3379,37.2604,37.3293,102181.0
2020-05-13 13:15:00,43.34,43.4,43.3,43.39,139497.0,37.3293,37.381,37.2948,37.3724,139497.0
2020-05-13 13:20:00,43.38,43.38,43.32,43.33,201394.0,37.3637,37.3637,37.3121,37.3207,201394.0
2020-05-13 13:25:00,43.32,43.37,43.3,43.36,263707.0,37.3121,37.3551,37.2948,37.3465,263707.0
2020-05-13 13:30:00,43.35,43.36,43.31,43.32,141154.0,37.3379,37.3465,37.3035,37.3121,141154.0
2020-05-13 13:35:00,43.31,43.34,43.3,43.34,114271.0,37.3035,37.3293,37.2948,37.3293,114271.0
2020-05-13 13:40:00,43.35,43.36,43.29,43.33,109134.0,37.3379,37.3465,37.2862,37.3207,109134.0
2020-05-13 13:45:00,43.32,43.34,43.3,43.33,125063.0,37.3121,37.3293,37.2948,37.3207,125063.0
2020-05-13 13:50:00,43.33,43.33,43.25,43.25,91318.0,37.3207,37.3207,37.2518,37.2518,91318.0
2020-05-13 13:55:00,43.26,43.27,43.25,43.26,196509.0,37.2604,37.269,37.2518,37.2604,196509.0
2020-05-13 14:00:00,43.25,43.26,43.17,43.17,212473.0,37.2518,37.2604,37.1829,37.1829,212473.0
2020-05-13 14:05:00,43.17,43.22,43.16,43.22,185526.0,37.1829,37.2259,37.1743,37.2259,185526.0
2020-05-13 14:10:00,43.21,43.26,43.18,43.22,134614.0,37.2173,37.2604,37.1915,37.2259,134614.0
2020-05-13 14:15:00,43.23,43.29,43.22,43.26,97813.0,37.2346,37.2862,37.2259,37.2604,97813.0
2020-05-13 14:20:00,43.26,43.3,43.23,43.24,105507.0,37.2604,37.2948,37.2346,37.2432,105507.0
2020-05-13 14:25:00,43.24,43.26,43.22,43.23,88302.0,37.2432,37.2604,37.2259,37.2346,88302.0
2020-05-13 14:30:00,43.23,43.25,43.21,43.21,114421.0,37.2346,37.2518,37.2173,37.2173,114421.0
2020-05-13 14:35:00,43.21,43.25,43.19,43.22,137655.0,37.2173,37.2518,37.2001,37.2259,137655.0
2020-05-13 14:40:00,43.21,43.22,43.17,43.18,113690.0,37.2173,37.2259,37.1829,37.1915,113690.0
2020-05-13 14:45:00,43.18,43.24,43.17,43.21,217862.0,37.1915,37.2432,37.1829,37.2173,217862.0
2020-05-13 14:50:00,43.21,43.23,43.18,43.21,204934.0,37.2173,37.2346,37.1915,37.2173,204934.0
2020-05-13 14:55:00,43.2,43.23,43.18,43.18,145471.0,37.2087,37.2346,37.1915,37.1915,145471.0
2020-05-13 15:00:00,43.19,43.31,43.18,43.3,197914.0,37.2001,37.3035,37.1915,37.2948,197914.0
2020-05-13 15:05:00,43.3,43.3,43.2,43.23,167149.0,37.2948,37.2948,37.2087,37.2346,167149.0
2020-05-13 15:10:00,43.24,43.27,43.18,43.2,205749.0,37.2432,37.269,37.1915,37.2087,205749.0
2020-05-13 15:15:00,43.2,43.24,43.18,43.24,226571.0,37.2087,37.2432,37.1915,37.2432,226571.0
2020-05-13 15:20:00,43.24,43.25,43.15,43.15,115219.0,37.2432,37.2518,37.1656,37.1656,115219.0
2020-05-13 15:25:00,43.16,43.24,43.13,43.23,174007.0,37.1743,37.2432,37.1484,37.2346,174007.0
2020-05-13 15:30:00,43.22,43.29,43.2,43.27,184614.0,37.2259,37.2862,37.2087,37.269,184614.0
2020-05-13 15:35:00,43.26,43.3,43.24,43.27,425574.0,37.2604,37.2948,37.2432,37.269,425574.0
2020-05-13 15:40:00,43.28,43.32,43.27,43.31,344927.0,37.2776,37.3121,37.269,37.3035,344927.0
2020-05-13 15:45:00,43.3,43.38,43.28,43.36,375528.0,37.2948,37.3637,37.2776,37.3465,375528.0
2020-05-13 15:50:00,43.36,43.44,43.35,43.4,495587.0,37.3465,37.4154,37.3379,37.381,495587.0
2020-05-13 15:55:00,43.4,43.45,43.37,43.42,684830.0,37.381,37.424,37.3551,37.3982,684830.0
2020-05-14 09:30:00,42.61,42.74,42.59,42.66,789911.0,36.7005,36.8125,36.6833,36.7436,789911.0
2020-05-14 09:35:00,42.66,42.72,42.59,42.59,415418.0,36.7436,36.7953,36.6833,36.6833,415418.0
2020-05-14 09:40:00,42.59,42.59,42.53,42.56,122972.0,36.6833,36.6833,36.6316,36.6575,122972.0
2020-05-14 09:45:00,42.57,42.64,42.53,42.54,275977.0,36.6661,36.7264,36.6316,36.6402,275977.0
2020-05-14 09:50:00,42.54,42.58,42.48,42.49,377252.0,36.6402,36.6747,36.5886,36.5972,377252.0
2020-05-14 09:55:00,42.48,42.57,42.48,42.51,248244.0,36.5886,36.6661,36.5886,36.6144,248244.0
2020-05-14 10:00:00,42.51,42.55,42.44,42.46,146180.0,36.6144,36.6489,36.5541,36.5713,146180.0
2020-05-14 10:05:00,42.47,42.61,42.47,42.61,160437.0,36.58,36.7005,36.58,36.7005,160437.0
2020-05-14 10:10:00,42.61,42.66,42.58,42.58,189728.0,36.7005,36.7436,36.6747,36.6747,189728.0
2020-05-14 10:15:00,42.59,42.65,42.57,42.63,143225.0,36.6833,36.735,36.6661,36.7178,143225.0
2020-05-14 10:20:00,42.63,42.66,42.59,42.64,590340.0,36.7178,36.7436,36.6833,36.7264,590340.0
2020-05-14 10:25:00,42.64,42.73,42.58,42.59,301176.0,36.7264,36.8039,36.6747,36.6833,301176.0
2020-05-14 10:30:00,42.58,42.65,42.58,42.65,240371.0,36.6747,36.735,36.6747,36.735,240371.0
2020-05-14 10:35:00,42.64,42.79,42.63,42.77,165006.0,36.7264,36.8556,36.7178,36.8383,165006.0
2020-05-14 10:40:00,42.77,42.82,42.73,42.77,259293.0,36.8383,36.8814,36.8039,36.8383,259293.0
2020-05-14 10:45:00,42.77,42.89,42.75,42.88,281568.0,36.8383,36.9417,36.8211,36.9331,281568.0
2020-05-14 10:50:00,42.88,42.99,42.85,42.97,376685.0,36.9331,37.0278,36.9073,37.0106,376685.0
2020-05-14 10:55:00,42.96,42.97,42.88,42.92,304784.0,37.002,37.0106,36.9331,36.9675,304784.0
2020-05-14 11:00:00,42.92,43.07,42.92,43.04,279694.0,36.9675,37.0967,36.9675,37.0709,279694.0
2020-05-14 11:05:00,43.04,43.14,43.03,43.11,183524.0,37.0709,37.157,37.0623,37.1312,183524.0
2020-05-14 11:10:00,43.11,43.13,43.05,43.07,830166.0,37.1312,37.1484,37.0795,37.0967,830166.0
2020-05-14 11:15:00,43.08,43.18,43.07,43.12,510571.0,37.1054,37.1915,37.0967,37.1398,510571.0
2020-05-14 11:20:00,43.12,43.12,42.98,43.01,446391.0,37.1398,37.1398,37.0192,37.0451,446391.0
2020-05-14 11:25:00,43.01,43.02,42.95,42.99,446761.0,37.0451,37.0537,36.9934,37.0278,446761.0
2020-05-14 11:30:00,42.99,43.05,42.97,43.0,424580.0,37.0278,37.0795,37.0106,37.0364,424580.0
2020-05-14 11:35:00,43.0,43.06,42.92,42.94,568359.0,37.0364,37.0881,36.9675,36.9848,568359.0
2020-05-14 11:40:00,42.94,42.94,42.89,42.93,440738.0,36.9848,36.9848,36.9417,36.9762,440738.0
2020-05-14 11:45:00,42.92,42.94,42.89,42.92,404224.0,36.9675,36.9848,36.9417,36.9675,404224.0
2020-05-14 11:50:00,42.91,43.05,42.89,43.03,395871.0,36.9589,37.0795,36.9417,37.0623,395871.0
2020-05-14 11:55:00,43.03,43.03,42.94,42.95,279180.0,37.0623,37.0623,36.9848,36.9934,279180.0
2020-05-14 12:00:00,42.96,43.01,42.9,42.93,1438854.0,37.002,37.0451,36.9503,36.9762,1438854.0
2020-05-14 12:05:00,42.93,42.95,42.88,42.89,977887.0,36.9762,36.9934,36.9331,36.9417,977887.0
2020-05-14 12:10:00,42.89,42.97,42.89,42.94,273679.0,36.9417,37.0106,36.9417,36.9848,273679.0
2020-05-14 12:15:00,42.94,42.99,42.93,42.96,181608.0,36.9848,37.0278,36.9762,37.002,181608.0
2020-05-14 12:20:00,42.96,43.06,42.96,43.04,119022.0,37.002,37.0881,37.002,37.0709,119022.0
2020-05-14 12:25:00,43.05,43.06,43.0,43.05,217622.0,37.0795,37.0881,37.0364,37.0795,217622.0
2020-05-14 12:30:00,43.04,43.08,43.03,43.06,132278.0,37.0709,37.1054,37.0623,37.0881,132278.0
2020-05-14 12:35:00,43.06,43.09,43.04,43.06,187795.0,37.0881,37.114,37.0709,37.0881,187795.0
2020-05-14 12:40:00,43.05,43.07,43.03,43.03,118477.0,37.0795,37.0967,37.0623,37.0623,118477.0
2020-05-14 12:45:00,43.04,43.05,43.01,43.04,107118.0,37.0709,37.0795,37.0451,37.0709,107118.0
2020-05-14 12:50:00,43.04,43.16,43.03,43.16,261664.0,37.0709,37.1743,37.0623,37.1743,261664.0
2020-05-14 12:55:00,43.16,43.22,43.16,43.2,177469.0,37.1743,37.2259,37.1743,37.2087,177469.0
2020-05-14 13:00:00,43.19,43.22,43.15,43.15,175090.0,37.2001,37.2259,37.1656,37.1656,175090.0
2020-05-14 13:05:00,43.14,43.16,43.13,43.15,99511.0,37.157,37.1743,37.1484,37.1656,99511.0
2020-05-14 13:10:00,43.14,43.18,43.12,43.13,104059.0,37.157,37.1915,37.1398,37.1484,104059.0
2020-05-14 13:15:00,43.13,43.15,43.12,43.15,198086.0,37.1484,37.1656,37.1398,37.1656,198086.0
2020-05-14 13:20:00,43.15,43.2,43.15,43.19,612211.0,37.1656,37.2087,37.1656,37.2001,612211.0
2020-05-14 13:25:00,43.19,43.28,43.18,43.27,285732.0,37.2001,37.2776,37.1915,37.269,285732.0
2020-05-14 13:30:00,43.27,43.33,43.25,43.25,82555.0,37.269,37.3207,37.2518,37.2518,82555.0
2020-05-14 13:35:00,43.26,43.27,43.23,43.24,93407.0,37.2604,37.269,37.2346,37.2432,93407.0
2020-05-14 13:40:00,43.25,43.26,43.21,43.22,143447.0,37.2518,37.2604,37.2173,37.2259,143447.0
2020-05-14 13:45:00,43.22,43.26,43.21,43.25,79016.0,37.2259,37.2604,37.2173,37.2518,79016.0
2020-05-14 13:50:00,43.25,43.25,43.2,43.22,198176.0,37.2518,37.2518,37.2087,37.2259,198176.0
2020-05-14 13:55:00,43.22,43.24,43.14,43.14,134896.0,37.2259,37.2432,37.157,37.157,134896.0
2020-05-14 14:00:00,43.14,43.16,43.08,43.11,1283070.0,37.157,37.1743,37.1054,37.1312,1283070.0
2020-05-14 14:05:00,43.1,43.12,43.07,43.11,219393.0,37.1226,37.1398,37.0967,37.1312,219393.0
2020-05-14 14:10:00,43.12,43.2,43.12,43.17,1472650.0,37.1398,37.2087,37.1398,37.1829,1472650.0
2020-05-14 14:15:00,43.18,43.19,43.14,43.16,442716.0,37.1915,37.2001,37.157,37.1743,442716.0
2020-05-14 14:20:00,43.17,43.24,43.17,43.24,187491.0,37.1829,37.2432,37.1829,37.2432,187491.0
2020-05-14 14:25:00,43.25,43.27,43.23,43.26,100677.0,37.2518,37.269,37.2346,37.2604,100677.0
2020-05-14 14:30:00,43.27,43.28,43.2,43.21,101530.0,37.269,37.2776,37.2087,37.2173,101530.0
2020-05-14 14:35:00,43.21,43.22,43.15,43.15,87754.0,37.2173,37.2259,37.1656,37.1656,87754.0
2020-05-14 14:40:00,43.16,43.18,43.1,43.14,178624.0,37.1743,37.1915,37.1226,37.157,178624.0
2020-05-14 14:45:00,43.13,43.16,43.11,43.14,119665.0,37.1484,37.1743,37.1312,37.157,119665.0
2020-05-14 14:50:00,43.14,43.19,43.12,43.19,113595.0,37.157,37.2001,37.1398,37.2001,113595.0
2020-05-14 14:55:00,43.19,43.25,43.16,43.24,206461.0,37.2001,37.2518,37.1743,37.2432,206461.0
2020-05-14 15:00:00,43.24,43.33,43.22,43.32,121986.0,37.2432,37.3207,37.2259,37.3121,121986.0
2020-05-14 15:05:00,43.32,43.36,43.29,43.35,78525.0,37.3121,37.3465,37.2862,37.3379,78525.0
2020-05-14 15:10:00,43.35,43.36,43.31,43.35,302313.0,37.3379,37.3465,37.3035,37.3379,302313.0
2020-05-14 15:15:00,43.34,43.4,43.34,43.38,120441.0,37.3293,37.381,37.3293,37.3637,120441.0
2020-05-14 15:20:00,43.38,43.45,43.36,43.45,134553.0,37.3637,37.424,37.3465,37.424,134553.0
2020-05-14 15:25:00,43.44,43.46,43.41,43.44,82151.0,37.4154,37.4327,37.3896,37.4154,82151.0
2020-05-14 15:30:00,43.45,43.48,43.41,43.44,116400.0,37.424,37.4499,37.3896,37.4154,116400.0
2020-05-14 15:35:00,43.43,43.46,43.39,43.45,146655.0,37.4068,37.4327,37.3724,37.424,146655.0
2020-05-14 15:40:00,43.45,43.5,43.42,43.5,132841.0,37.424,37.4671,37.3982,37.4671,132841.0
2020-05-14 15:45:00,43.51,43.57,43.5,43.57,179416.0,37.4757,37.5274,37.4671,37.5274,179416.0
2020-05-14 15:50:00,43.57,43.66,43.57,43.65,292597.0,37.5274,37.6049,37.5274,37.5963,292597.0
2020-05-14 15:55:00,43.65,43.65,43.58,43.6,1454052.0,37.5963,37.5963,37.536,37.5532,1454052.0
2020-05-15 09:30:00,42.94,43.05,42.92,42.98,403394.0,36.9848,37.0795,36.9675,37.0192,403394.0
2020-05-15 09:35:00,42.95,43.04,42.91,43.03,333533.0,36.9934,37.0709,36.9589,37.0623,333533.0
2020-05-15 09:40:00,43.04,43.13,43.01,43.1,363819.0,37.0709,37.1484,37.0451,37.1226,363819.0
2020-05-15 09:45:00,43.1,43.11,43.04,43.08,200605.0,37.1226,37.1312,37.0709,37.1054,200605.0
2020-05-15 09:50:00,43.08,43.19,43.07,43.17,175896.0,37.1054,37.2001,37.0967,37.1829,175896.0
2020-05-15 09:55:00,43.16,43.18,43.13,43.14,83102.0,37.1743,37.1915,37.1484,37.157,83102.0
2020-05-15 10:00:00,43.15,43.18,43.05,43.05,248639.0,37.1656,37.1915,37.0795,37.0795,248639.0
2020-05-15 10:05:00,43.05,43.11,43.04,43.1,207553.0,37.0795,37.1312,37.0709,37.1226,207553.0
2020-05-15 10:10:00,43.09,43.21,43.08,43.19,216209.0,37.114,37.2173,37.1054,37.2001,216209.0
2020-05-15 10:15:00,43.2,43.23,43.15,43.15,74065.0,37.2087,37.2346,37.1656,37.1656,74065.0
2020-05-15 10:20:00,43.15,43.18,43.09,43.09,104371.0,37.1656,37.1915,37.114,37.114,104371.0
2020-05-15 10:25:00,43.09,43.13,43.08,43.1,66812.0,37.114,37.1484,37.1054,37.1226,66812.0
2020-05-15 10:30:00,43.1,43.14,43.07,43.1,94962.0,37.1226,37.157,37.0967,37.1226,94962.0
2020-05-15 10:35:00,43.09,43.16,43.05,43.13,317045.0,37.114,37.1743,37.0795,37.1484,317045.0
2020-05-15 10:40:00,43.12,43.15,43.08,43.11,146786.0,37.1398,37.1656,37.1054,37.1312,146786.0
2020-05-15 10:45:00,43.1,43.13,43.08,43.09,52837.0,37.1226,37.1484,37.1054,37.114,52837.0
2020-05-15 10:50:00,43.09,43.09,42.94,42.96,328565.0,37.114,37.114,36.9848,37.002,328565.0
2020-05-15 10:55:00,42.95,42.97,42.92,42.94,273846.0,36.9934,37.0106,36.9675,36.9848,273846.0
2020-05-15 11:00:00,42.93,42.93,42.82,42.85,313111.0,36.9762,36.9762,36.8814,36.9073,313111.0
2020-05-15 11:05:00,42.84,42.88,42.82,42.86,295735.0,36.8986,36.9331,36.8814,36.9159,295735.0
2020-05-15 11:10:00,42.86,42.88,42.81,42.87,261988.0,36.9159,36.9331,36.8728,36.9245,261988.0
2020-05-15 11:15:00,42.86,42.86,42.8,42.81,254362.0,36.9159,36.9159,36.8642,36.8728,254362.0
2020-05-15 11:20:00,42.81,42.89,42.79,42.88,256235.0,36.8728,36.9417,36.8556,36.9331,256235.0
2020-05-15 11:25:00,42.88,42.9,42.87,42.88,156610.0,36.9331,36.9503,36.9245,36.9331,156610.0
2020-05-15 11:30:00,42.87,42.94,42.86,42.92,173797.0,36.9245,36.9848,36.9159,36.9675,173797.0
2020-05-15 11:35:00,42.91,42.92,42.85,42.86,143309.0,36.9589,36.9675,36.9073,36.9159,143309.0
2020-05-15 11:40:00,42.87,42.88,42.82,42.85,277151.0,36.9245,36.9331,36.8814,36.9073,277151.0
2020-05-15 11:45:00,42.85,42.86,42.8,42.82,146733.0,36.9073,36.9159,36.8642,36.8814,146733.0
2020-05-15 11:50:00,42.82,42.85,42.81,42.84,128077.0,36.8814,36.9073,36.8728,36.8986,128077.0
2020-05-15 11:55:00,42.84,42.9,42.83,42.88,52896.0,36.8986,36.9503,36.89,36.9331,52896.0
2020-05-15 12:00:00,42.88,42.94,42.86,42.92,397954.0,36.9331,36.9848,36.9159,36.9675,397954.0
2020-05-15 12:05:00,42.92,42.98,42.91,42.97,704607.0,36.9675,37.0192,36.9589,37.0106,704607.0
2020-05-15 12:10:00,42.96,42.98,42.93,42.94,90698.0,37.002,37.0192,36.9762,36.9848,90698.0
2020-05-15 12:15:00,42.95,42.96,42.91,42.96,62343.0,36.9934,37.002,36.9589,37.002,62343.0
2020-05-15 12:20:00,42.96,43.01,42.96,43.0,1036834.0,37.002,37.0451,37.002,37.0364,1036834.0
2020-05-15 12:25:00,43.0,43.01,42.98,42.99,146139.0,37.0364,37.0451,37.0192,37.0278,146139.0
2020-05-15 12:30:00,42.99,43.02,42.97,43.01,178364.0,37.0278,37.0537,37.0106,37.0451,178364.0
2020-05-15 12:35:00,43.02,43.02,42.96,42.97,322706.0,37.0537,37.0537,37.002,37.0106,322706.0
2020-05-15 12:40:00,42.97,43.01,42.96,42.97,388300.0,37.0106,37.0451,37.002,37.0106,388300.0
2020-05-15 12:45:00,42.96,42.97,42.92,42.94,618197.0,37.002,37.0106,36.9675,36.9848,618197.0
2020-05-15 12:50:00,42.94,42.97,42.92,42.94,255510.0,36.9848,37.0106,36.9675,36.9848,255510.0
2020-05-15 12:55:00,42.94,42.95,42.9,42.95,263828.0,36.9848,36.9934,36.9503,36.9934,263828.0
2020-05-15 13:00:00,42.95,43.03,42.95,42.99,585569.0,36.9934,37.0623,36.9934,37.0278,585569.0
2020-05-15 13:05:00,43.0,43.0,42.96,42.97,249008.0,37.0364,37.0364,37.002,37.0106,249008.0
2020-05-15 13:10:00,42.98,43.02,42.97,43.01,254676.0,37.0192,37.0537,37.0106,37.0451,254676.0
2020-05-15 13:15:00,43.01,43.02,42.97,42.98,165423.0,37.0451,37.0537,37.0106,37.0192,165423.0
2020-05-15 13:20:00,42.98,43.02,42.98,43.0,272808.0,37.0192,37.0537,37.0192,37.0364,272808.0
2020-05-15 13:25:00,43.0,43.03,42.99,43.02,198230.0,37.0364,37.0623,37.0278,37.0537,198230.0
2020-05-15 13:30:00,43.01,43.02,42.97,42.99,255906.0,37.0451,37.0537,37.0106,37.0278,255906.0
2020-05-15 13:35:00,42.99,43.02,42.97,43.0,194562.0,37.0278,37.0537,37.0106,37.0364,194562.0
2020-05-15 13:40:00,43.0,43.01,42.96,42.97,171243.0,37.0364,37.0451,37.002,37.0106,171243.0
2020-05-15 13:45:00,42.97,42.98,42.91,42.92,228879.0,37.0106,37.0192,36.9589,36.9675,228879.0
2020-05-15 13:50:00,42.92,42.97,42.9,42.95,469103.0,36.9675,37.0106,36.9503,36.9934,469103.0
2020-05-15 13:55:00,42.95,42.97,42.95,42.96,278804.0,36.9934,37.0106,36.9934,37.002,278804.0
2020-05-15 14:00:00,42.97,43.03,42.96,43.02,257445.0,37.0106,37.0623,37.002,37.0537,257445.0
2020-05-15 14:05:00,43.02,43.03,42.99,42.99,158427.0,37.0537,37.0623,37.0278,37.0278,158427.0
2020-05-15 14:10:00,42.99,43.0,42.97,42.98,318361.0,37.0278,37.0364,37.0106,37.0192,318361.0
2020-05-15 14:15:00,42.99,43.02,42.98,43.0,303326.0,37.0278,37.0537,37.0192,37.0364,303326.0
2020-05-15 14:20:00,43.01,43.04,43.0,43.01,361596.0,37.0451,37.0709,37.0364,37.0451,361596.0
2020-05-15 14:25:00,43.02,43.04,43.0,43.04,280716.0,37.0537,37.0709,37.0364,37.0709,280716.0
2020-05-15 14:30:00,43.04,43.04,42.98,42.98,330711.0,37.0709,37.0709,37.0192,37.0192,330711.0
2020-05-15 14:35:00,42.98,42.99,42.92,42.94,450917.0,37.0192,37.0278,36.9675,36.9848,450917.0
2020-05-15 14:40:00,42.95,42.96,42.92,42.93,271671.0,36.9934,37.002,36.9675,36.9762,271671.0
2020-05-15 14:45:00,42.94,42.96,42.92,42.95,225244.0,36.9848,37.002,36.9675,36.9934,225244.0
2020-05-15 14:50:00,42.95,42.98,42.94,42.97,278928.0,36.9934,37.0192,36.9848,37.0106,278928.0
2020-05-15 14:55:00,42.97,42.98,42.92,42.92,677531.0,37.0106,37.0192,36.9675,36.9675,677531.0
2020-05-15 15:00:00,42.91,42.98,42.89,42.96,324005.0,36.9589,37.0192,36.9417,37.002,324005.0
2020-05-15 15:05:00,42.96,42.99,42.95,42.99,190321.0,37.002,37.0278,36.9934,37.0278,190321.0
2020-05-15 15:10:00,42.98,43.0,42.96,42.99,277725.0,37.0192,37.0364,37.002,37.0278,277725.0
2020-05-15 15:15:00,42.99,43.01,42.96,43.0,310575.0,37.0278,37.0451,37.002,37.0364,310575.0
2020-05-15 15:20:00,43.0,43.02,42.98,43.01,475007.0,37.0364,37.0537,37.0192,37.0451,475007.0
2020-05-15 15:25:00,43.0,43.04,43.0,43.03,346730.0,37.0364,37.0709,37.0364,37.0623,346730.0
2020-05-15 15:30:00,43.02,43.06,43.02,43.04,512494.0,37.0537,37.0881,37.0537,37.0709,512494.0
2020-05-15 15:35:00,43.04,43.04,42.99,43.0,298801.0,37.0709,37.0709,37.0278,37.0364,298801.0
2020-05-15 15:40:00,43.0,43.0,42.97,43.0,455819.0,37.0364,37.0364,37.0106,37.0364,455819.0
2020-05-15 15:45:00,43.0,43.05,42.99,43.04,369981.0,37.0364,37.0795,37.0278,37.0709,369981.0
2020-05-15 15:50:00,43.03,43.05,42.99,43.0,507762.0,37.0623,37.0795,37.0278,37.0364,507762.0
2020-05-15 15:55:00,43.0,43.04,42.98,43.01,1118899.0,37.0364,37.0709,37.0192,37.0451,1118899.0
2020-05-18 09:30:00,44.04,44.13,44.04,44.1,426793.0,37.9322,38.0097,37.9322,37.9839,426793.0
2020-05-18 09:35:00,44.11,44.21,44.1,44.19,271965.0,37.9925,38.0786,37.9839,38.0614,271965.0
2020-05-18 09:40:00,44.19,44.24,44.13,44.15,340405.0,38.0614,38.1045,38.0097,38.027,340405.0
2020-05-18 09:45:00,44.15,44.22,44.15,44.18,367166.0,38.027,38.0872,38.027,38.0528,367166.0
2020-05-18 09:50:00,44.18,44.18,44.09,44.09,132430.0,38.0528,38.0528,37.9753,37.9753,132430.0
2020-05-18 09:55:00,44.09,44.14,44.07,44.12,120071.0,37.9753,38.0183,37.9581,38.0011,120071.0
2020-05-18 10:00:00,44.13,44.14,44.08,44.1,146670.0,38.0097,38.0183,37.9667,37.9839,146670.0
2020-05-18 10:05:00,44.1,44.12,44.05,44.09,131462.0,37.9839,38.0011,37.9408,37.9753,131462.0
2020-05-18 10:10:00,44.09,44.11,44.03,44.04,141695.0,37.9753,37.9925,37.9236,37.9322,141695.0
2020-05-18 10:15:00,44.05,44.12,44.02,44.09,114962.0,37.9408,38.0011,37.915,37.9753,114962.0
2020-05-18 10:20:00,44.09,44.12,44.07,44.11,103518.0,37.9753,38.0011,37.9581,37.9925,103518.0
2020-05-18 10:25:00,44.12,44.14,44.08,44.09,121957.0,38.0011,38.0183,37.9667,37.9753,121957.0
2020-05-18 10:30:00,44.09,44.15,44.07,44.15,2130559.0,37.9753,38.027,37.9581,38.027,2130559.0
2020-05-18 10:35:00,44.15,44.2,44.14,44.19,167492.0,38.027,38.07,38.0183,38.0614,167492.0
2020-05-18 10:40:00,44.19,44.23,44.19,44.22,168266.0,38.0614,38.0959,38.0614,38.0872,168266.0
2020-05-18 10:45:00,44.23,44.27,44.21,44.26,287229.0,38.0959,38.1303,38.0786,38.1217,287229.0
2020-05-18 10:50:00,44.26,44.3,44.25,44.27,151149.0,38.1217,38.1562,38.1131,38.1303,151149.0
2020-05-18 10:55:00,44.27,44.3,44.27,44.28,169353.0,38.1303,38.1562,38.1303,38.1389,169353.0
2020-05-18 11:00:00,44.29,44.33,44.27,44.32,190004.0,38.1475,38.182,38.1303,38.1734,190004.0
2020-05-18 11:05:00,44.32,44.35,44.31,44.34,208312.0,38.1734,38.1992,38.1648,38.1906,208312.0
2020-05-18 11:10:00,44.34,44.4,44.33,44.37,239750.0,38.1906,38.2423,38.182,38.2164,239750.0
2020-05-18 11:15:00,44.38,44.41,44.36,44.41,319942.0,38.2251,38.2509,38.2078,38.2509,319942.0
2020-05-18 11:20:00,44.41,44.48,44.41,44.48,148853.0,38.2509,38.3112,38.2509,38.3112,148853.0
2020-05-18 11:25:00,44.47,44.49,44.44,44.46,159733.0,38.3026,38.3198,38.2767,38.294,159733.0
2020-05-18 11:30:00,44.46,44.48,44.44,44.46,212489.0,38.294,38.3112,38.2767,38.294,212489.0
2020-05-18 11:35:00,44.45,44.47,44.4,44.41,224533.0,38.2854,38.3026,38.2423,38.2509,224533.0
2020-05-18 11:40:00,44.41,44.46,44.4,44.42,122176.0,38.2509,38.294,38.2423,38.2595,122176.0
2020-05-18 11:45:00,44.42,44.44,44.4,44.41,138419.0,38.2595,38.2767,38.2423,38.2509,138419.0
2020-05-18 11:50:00,44.42,44.43,44.38,44.4,215279.0,38.2595,38.2681,38.2251,38.2423,215279.0
2020-05-18 11:55:00,44.4,44.42,44.39,44.41,310531.0,38.2423,38.2595,38.2337,38.2509,310531.0
2020-05-18 12:00:00,44.4,44.44,44.38,44.42,349663.0,38.2423,38.2767,38.2251,38.2595,349663.0
2020-05-18 12:05:00,44.43,44.48,44.41,44.46,290243.0,38.2681,38.3112,38.2509,38.294,290243.0
2020-05-18 12:10:00,44.46,44.47,44.43,44.44,169349.0,38.294,38.3026,38.2681,38.2767,169349.0
2020-05-18 12:15:00,44.43,44.48,44.43,44.44,131745.0,38.2681,38.3112,38.2681,38.2767,131745.0
2020-05-18 12:20:00,44.44,44.46,44.43,44.45,102561.0,38.2767,38.294,38.2681,38.2854,102561.0
2020-05-18 12:25:00,44.45,44.47,44.45,44.45,208274.0,38.2854,38.3026,38.2854,38.2854,208274.0
2020-05-18 12:30:00,44.46,44.48,44.45,44.46,119265.0,38.294,38.3112,38.2854,38.294,119265.0
2020-05-18 12:35:00,44.47,44.49,44.46,44.48,236363.0,38.3026,38.3198,38.294,38.3112,236363.0
2020-05-18 12:40:00,44.48,44.48,44.43,44.44,133715.0,38.3112,38.3112,38.2681,38.2767,133715.0
2020-05-18 12:45:00,44.45,44.45,44.42,44.45,89762.0,38.2854,38.2854,38.2595,38.2854,89762.0
2020-05-18 12:50:00,44.45,44.48,44.45,44.47,65770.0,38.2854,38.3112,38.2854,38.3026,65770.0
2020-05-18 12:55:00,44.46,44.5,44.46,44.5,58462.0,38.294,38.3284,38.294,38.3284,58462.0
2020-05-18 13:00:00,44.5,44.54,44.5,44.53,83290.0,38.3284,38.3629,38.3284,38.3543,83290.0
2020-05-18 13:05:00,44.54,44.57,44.53,44.56,57720.0,38.3629,38.3887,38.3543,38.3801,57720.0
2020-05-18 13:10:00,44.56,44.58,44.55,44.58,94267.0,38.3801,38.3973,38.3715,38.3973,94267.0
2020-05-18 13:15:00,44.58,44.6,44.57,44.6,122682.0,38.3973,38.4145,38.3887,38.4145,122682.0
2020-05-18 13:20:00,44.61,44.62,44.6,44.61,48152.0,38.4232,38.4318,38.4145,38.4232,48152.0
2020-05-18 13:25:00,44.61,44.63,44.56,44.62,792889.0,38.4232,38.4404,38.3801,38.4318,792889.0
2020-05-18 13:30:00,44.62,44.62,44.56,44.57,129140.0,38.4318,38.4318,38.3801,38.3887,129140.0
2020-05-18 13:35:00,44.56,44.59,44.56,44.58,99436.0,38.3801,38.4059,38.3801,38.3973,99436.0
2020-05-18 13:40:00,44.57,44.57,44.53,44.53,128016.0,38.3887,38.3887,38.3543,38.3543,128016.0
2020-05-18 13:45:00,44.54,44.58,44.53,44.56,998171.0,38.3629,38.3973,38.3543,38.3801,998171.0
2020-05-18 13:50:00,44.56,44.58,44.54,44.58,174710.0,38.3801,38.3973,38.3629,38.3973,174710.0
2020-05-18 13:55:00,44.58,44.58,44.55,44.57,39013.0,38.3973,38.3973,38.3715,38.3887,39013.0
2020-05-18 14:00:00,44.57,44.6,44.55,44.59,152123.0,38.3887,38.4145,38.3715,38.4059,152123.0
2020-05-18 14:05:00,44.6,44.6,44.56,44.56,286095.0,38.4145,38.4145,38.3801,38.3801,286095.0
2020-05-18 14:10:00,44.56,44.58,44.55,44.58,59511.0,38.3801,38.3973,38.3715,38.3973,59511.0
2020-05-18 14:15:00,44.58,44.58,44.53,44.55,103455.0,38.3973,38.3973,38.3543,38.3715,103455.0
2020-05-18 14:20:00,44.54,44.57,44.54,44.55,80037.0,38.3629,38.3887,38.3629,38.3715,80037.0
2020-05-18 14:25:00,44.55,44.57,44.53,44.55,71076.0,38.3715,38.3887,38.3543,38.3715,71076.0
2020-05-18 14:30:00,44.55,44.58,44.54,44.58,53778.0,38.3715,38.3973,38.3629,38.3973,53778.0
2020-05-18 14:35:00,44.57,44.59,44.56,44.57,77086.0,38.3887,38.4059,38.3801,38.3887,77086.0
2020-05-18 14:40:00,44.57,44.59,44.55,44.59,79732.0,38.3887,38.4059,38.3715,38.4059,79732.0
2020-05-18 14:45:00,44.58,44.59,44.56,44.56,155705.0,38.3973,38.4059,38.3801,38.3801,155705.0
2020-05-18 14:50:00,44.56,44.57,44.52,44.55,83216.0,38.3801,38.3887,38.3456,38.3715,83216.0
2020-05-18 14:55:00,44.55,44.58,44.54,44.56,106740.0,38.3715,38.3973,38.3629,38.3801,106740.0
2020-05-18 15:00:00,44.56,44.59,44.56,44.59,51662.0,38.3801,38.4059,38.3801,38.4059,51662.0
2020-05-18 15:05:00,44.58,44.59,44.57,44.59,137865.0,38.3973,38.4059,38.3887,38.4059,137865.0
2020-05-18 15:10:00,44.58,44.6,44.56,44.59,116172.0,38.3973,38.4145,38.3801,38.4059,116172.0
2020-05-18 15:15:00,44.59,44.61,44.56,44.61,82436.0,38.4059,38.4232,38.3801,38.4232,82436.0
2020-05-18 15:20:00,44.61,44.63,44.6,44.6,112519.0,38.4232,38.4404,38.4145,38.4145,112519.0
2020-05-18 15:25:00,44.61,44.66,44.6,44.65,118698.0,38.4232,38.4662,38.4145,38.4576,118698.0
2020-05-18 15:30:00,44.65,44.7,44.64,44.7,72061.0,38.4576,38.5007,38.449,38.5007,72061.0
2020-05-18 15:35:00,44.7,44.72,44.69,44.71,194209.0,38.5007,38.5179,38.4921,38.5093,194209.0
2020-05-18 15:40:00,44.71,44.72,44.69,44.7,147589.0,38.5093,38.5179,38.4921,38.5007,147589.0
2020-05-18 15:45:00,44.7,44.72,44.68,44.71,158559.0,38.5007,38.5179,38.4835,38.5093,158559.0
2020-05-18 15:50:00,44.72,44.73,44.65,44.68,495630.0,38.5179,38.5265,38.4576,38.4835,495630.0
2020-05-18 15:55:00,44.68,44.69,44.61,44.61,624727.0,38.4835,38.4921,38.4232,38.4232,624727.0
2020-05-19 09:30:00,44.53,44.57,44.47,44.47,392558.0,38.3543,38.3887,38.3026,38.3026,392558.0
2020-05-19 09:35:00,44.48,44.5,44.44,44.5,137626.0,38.3112,38.3284,38.2767,38.3284,137626.0
2020-05-19 09:40:00,44.5,44.51,44.45,44.49,342592.0,38.3284,38.337,38.2854,38.3198,342592.0
2020-05-19 09:45:00,44.5,44.5,44.4,44.41,93264.0,38.3284,38.3284,38.2423,38.2509,93264.0
2020-05-19 09:50:00,44.4,44.48,44.4,44.48,189725.0,38.2423,38.3112,38.2423,38.3112,189725.0
2020-05-19 09:55:00,44.48,44.57,44.47,44.56,119712.0,38.3112,38.3887,38.3026,38.3801,119712.0
2020-05-19 10:00:00,44.57,44.61,44.56,44.59,97393.0,38.3887,38.4232,38.3801,38.4059,97393.0
2020-05-19 10:05:00,44.6,44.71,44.6,44.68,492417.0,38.4145,38.5093,38.4145,38.4835,492417.0
2020-05-19 10:10:00,44.68,44.73,44.65,44.7,760895.0,38.4835,38.5265,38.4576,38.5007,760895.0
2020-05-19 10:15:00,44.69,44.7,44.58,44.58,107276.0,38.4921,38.5007,38.3973,38.3973,107276.0
2020-05-19 10:20:00,44.59,44.64,44.57,44.63,90381.0,38.4059,38.449,38.3887,38.4404,90381.0
2020-05-19 10:25:00,44.62,44.67,44.56,44.61,189101.0,38.4318,38.4748,38.3801,38.4232,189101.0
2020-05-19 10:30:00,44.61,44.66,44.58,44.61,90350.0,38.4232,38.4662,38.3973,38.4232,90350.0
2020-05-19 10:35:00,44.61,44.63,44.55,44.55,186594.0,38.4232,38.4404,38.3715,38.3715,186594.0
2020-05-19 10:40:00,44.55,44.55,44.48,44.5,154587.0,38.3715,38.3715,38.3112,38.3284,154587.0
2020-05-19 10:45:00,44.5,44.6,44.49,44.58,74001.0,38.3284,38.4145,38.3198,38.3973,74001.0
2020-05-19 10:50:00,44.59,44.66,44.58,44.66,237333.0,38.4059,38.4662,38.3973,38.4662,237333.0
2020-05-19 10:55:00,44.66,44.69,44.63,44.67,57444.0,38.4662,38.4921,38.4404,38.4748,57444.0
2020-05-19 11:00:00,44.67,44.7,44.65,44.69,72447.0,38.4748,38.5007,38.4576,38.4921,72447.0
2020-05-19 11:05:00,44.69,44.69,44.63,44.65,117623.0,38.4921,38.4921,38.4404,38.4576,117623.0
2020-05-19 11:10:00,44.66,44.67,44.61,44.63,47364.0,38.4662,38.4748,38.4232,38.4404,47364.0
2020-05-19 11:15:00,44.63,44.69,44.63,44.67,52486.0,38.4404,38.4921,38.4404,38.4748,52486.0
2020-05-19 11:20:00,44.67,44.73,44.65,44.73,169051.0,38.4748,38.5265,38.4576,38.5265,169051.0
2020-05-19 11:25:00,44.72,44.74,44.69,44.73,95161.0,38.5179,38.5351,38.4921,38.5265,95161.0
2020-05-19 11:30:00,44.72,44.76,44.71,44.72,613306.0,38.5179,38.5524,38.5093,38.5179,613306.0
2020-05-19 11:35:00,44.72,44.74,44.69,44.71,77231.0,38.5179,38.5351,38.4921,38.5093,77231.0
2020-05-19 11:40:00,44.71,44.75,44.69,44.7,46781.0,38.5093,38.5437,38.4921,38.5007,46781.0
2020-05-19 11:45:00,44.7,44.74,44.7,44.71,46673.0,38.5007,38.5351,38.5007,38.5093,46673.0
2020-05-19 11:50:00,44.71,44.72,44.7,44.72,82683.0,38.5093,38.5179,38.5007,38.5179,82683.0
2020-05-19 11:55:00,44.73,44.73,44.68,44.7,107132.0,38.5265,38.5265,38.4835,38.5007,107132.0
2020-05-19 12:00:00,44.71,44.71,44.67,44.68,59569.0,38.5093,38.5093,38.4748,38.4835,59569.0
2020-05-19 12:05:00,44.69,44.7,44.67,44.7,81605.0,38.4921,38.5007,38.4748,38.5007,81605.0
2020-05-19 12:10:00,44.7,44.73,44.7,44.72,74594.0,38.5007,38.5265,38.5007,38.5179,74594.0
2020-05-19 12:15:00,44.72,44.73,44.66,44.67,46222.0,38.5179,38.5265,38.4662,38.4748,46222.0
2020-05-19 12:20:00,44.66,44.69,44.66,44.69,34614.0,38.4662,38.4921,38.4662,38.4921,34614.0
2020-05-19 12:25:00,44.69,44.69,44.65,44.65,56515.0,38.4921,38.4921,38.4576,38.4576,56515.0
2020-05-19 12:30:00,44.65,44.67,44.62,44.62,213736.0,38.4576,38.4748,38.4318,38.4318,213736.0
2020-05-19 12:35:00,44.63,44.65,44.62,44.62,70386.0,38.4404,38.4576,38.4318,38.4318,70386.0
2020-05-19 12:40:00,44.62,44.64,44.61,44.64,52881.0,38.4318,38.449,38.4232,38.449,52881.0
2020-05-19 12:45:00,44.64,44.67,44.63,44.65,66804.0,38.449,38.4748,38.4404,38.4576,66804.0
2020-05-19 12:50:00,44.66,44.67,44.64,44.64,65015.0,38.4662,38.4748,38.449,38.449,65015.0
2020-05-19 12:55:00,44.64,44.66,44.63,44.66,54275.0,38.449,38.4662,38.4404,38.4662,54275.0
2020-05-19 13:00:00,44.65,44.67,44.63,44.63,73498.0,38.4576,38.4748,38.4404,38.4404,73498.0
2020-05-19 13:05:00,44.63,44.66,44.62,44.65,87316.0,38.4404,38.4662,38.4318,38.4576,87316.0
2020-05-19 13:10:00,44.66,44.67,44.65,44.66,26483.0,38.4662,38.4748,38.4576,38.4662,26483.0
2020-05-19 13:15:00,44.66,44.68,44.64,44.67,42668.0,38.4662,38.4835,38.449,38.4748,42668.0
2020-05-19 13:20:00,44.67,44.69,44.67,44.68,24663.0,38.4748,38.4921,38.4748,38.4835,24663.0
2020-05-19 13:25:00,44.67,44.68,44.66,44.66,27255.0,38.4748,38.4835,38.4662,38.4662,27255.0
2020-05-19 13:30:00,44.66,44.67,44.63,44.66,43144.0,38.4662,38.4748,38.4404,38.4662,43144.0
2020-05-19 13:35:00,44.65,44.66,44.64,44.65,27982.0,38.4576,38.4662,38.449,38.4576,27982.0
2020-05-19 13:40:00,44.65,44.68,44.65,44.68,65348.0,38.4576,38.4835,38.4576,38.4835,65348.0
2020-05-19 13:45:00,44.68,44.68,44.65,44.66,49078.0,38.4835,38.4835,38.4576,38.4662,49078.0
2020-05-19 13:50:00,44.67,44.67,44.63,44.66,26370.0,38.4748,38.4748,38.4404,38.4662,26370.0
2020-05-19 13:55:00,44.65,44.66,44.64,44.65,13223.0,38.4576,38.4662,38.449,38.4576,13223.0
2020-05-19 14:00:00,44.66,44.66,44.6,44.62,35957.0,38.4662,38.4662,38.4145,38.4318,35957.0
2020-05-19 14:05:00,44.62,44.67,44.6,44.67,50546.0,38.4318,38.4748,38.4145,38.4748,50546.0
2020-05-19 14:10:00,44.68,44.68,44.65,44.66,30588.0,38.4835,38.4835,38.4576,38.4662,30588.0
2020-05-19 14:15:00,44.66,44.67,44.65,44.66,47821.0,38.4662,38.4748,38.4576,38.4662,47821.0
2020-05-19 14:20:00,44.66,44.69,44.65,44.67,54544.0,38.4662,38.4921,38.4576,38.4748,54544.0
2020-05-19 14:25:00,44.67,44.68,44.65,44.66,32429.0,38.4748,38.4835,38.4576,38.4662,32429.0
2020-05-19 14:30:00,44.66,44.68,44.65,44.67,83717.0,38.4662,38.4835,38.4576,38.4748,83717.0
2020-05-19 14:35:00,44.68,44.7,44.67,44.7,49499.0,38.4835,38.5007,38.4748,38.5007,49499.0
2020-05-19 14:40:00,44.7,44.7,44.66,44.68,54853.0,38.5007,38.5007,38.4662,38.4835,54853.0
2020-05-19 14:45:00,44.68,44.72,44.66,44.72,95699.0,38.4835,38.5179,38.4662,38.5179,95699.0
2020-05-19 14:50:00,44.72,44.72,44.67,44.67,77441.0,38.5179,38.5179,38.4748,38.4748,77441.0
2020-05-19 14:55:00,44.67,44.68,44.46,44.49,500860.0,38.4748,38.4835,38.294,38.3198,500860.0
2020-05-19 15:00:00,44.48,44.52,44.45,44.49,286816.0,38.3112,38.3456,38.2854,38.3198,286816.0
2020-05-19 15:05:00,44.49,44.55,44.49,44.55,100800.0,38.3198,38.3715,38.3198,38.3715,100800.0
2020-05-19 15:10:00,44.54,44.67,44.53,44.63,375784.0,38.3629,38.4748,38.3543,38.4404,375784.0
2020-05-19 15:15:00,44.62,44.63,44.57,44.57,79387.0,38.4318,38.4404,38.3887,38.3887,79387.0
2020-05-19 15:20:00,44.58,44.58,44.5,44.53,234243.0,38.3973,38.3973,38.3284,38.3543,234243.0
2020-05-19 15:25:00,44.53,44.57,44.49,44.55,152537.0,38.3543,38.3887,38.3198,38.3715,152537.0
2020-05-19 15:30:00,44.55,44.56,44.48,44.5,209902.0,38.3715,38.3801,38.3112,38.3284,209902.0
2020-05-19 15:35:00,44.5,44.51,44.4,44.45,167553.0,38.3284,38.337,38.2423,38.2854,167553.0
2020-05-19 15:40:00,44.44,44.47,44.41,44.42,117700.0,38.2767,38.3026,38.2509,38.2595,117700.0
2020-05-19 15:45:00,44.43,44.45,44.38,44.39,386694.0,38.2681,38.2854,38.2251,38.2337,386694.0
2020-05-19 15:50:00,44.39,44.4,44.29,44.3,393684.0,38.2337,38.2423,38.1475,38.1562,393684.0
2020-05-19 15:55:00,44.3,44.33,44.25,44.26,531543.0,38.1562,38.182,38.1131,38.1217,531543.0
2020-05-20 09:30:00,44.97,44.99,44.9,44.9,451804.0,38.7332,38.7505,38.6729,38.6729,451804.0
2020-05-20 09:35:00,44.91,44.95,44.87,44.95,173086.0,38.6816,38.716,38.6471,38.716,173086.0
2020-05-20 09:40:00,44.96,44.97,44.89,44.89,143917.0,38.7246,38.7332,38.6643,38.6643,143917.0
2020-05-20 09:45:00,44.89,44.96,44.88,44.94,116025.0,38.6643,38.7246,38.6557,38.7074,116025.0
2020-05-20 09:50:00,44.95,44.97,44.94,44.97,59333.0,38.716,38.7332,38.7074,38.7332,59333.0
2020-05-20 09:55:00,44.96,44.98,44.93,44.96,61711.0,38.7246,38.7418,38.6988,38.7246,61711.0
2020-05-20 10:00:00,44.96,44.99,44.94,44.97,107173.0,38.7246,38.7505,38.7074,38.7332,107173.0
2020-05-20 10:05:00,44.97,45.0,44.95,44.98,53607.0,38.7332,38.7591,38.716,38.7418,53607.0
2020-05-20 10:10:00,44.98,45.03,44.97,45.01,94254.0,38.7418,38.7849,38.7332,38.7677,94254.0
2020-05-20 10:15:00,45.0,45.02,44.97,45.02,54712.0,38.7591,38.7763,38.7332,38.7763,54712.0
2020-05-20 10:20:00,45.02,45.05,45.01,45.03,156582.0,38.7763,38.8021,38.7677,38.7849,156582.0
2020-05-20 10:25:00,45.03,45.04,44.98,45.0,59864.0,38.7849,38.7935,38.7418,38.7591,59864.0
2020-05-20 10:30:00,45.02,45.03,44.98,45.02,99727.0,38.7763,38.7849,38.7418,38.7763,99727.0
2020-05-20 10:35:00,45.03,45.04,45.0,45.03,155186.0,38.7849,38.7935,38.7591,38.7849,155186.0
2020-05-20 10:40:00,45.04,45.07,45.03,45.07,159268.0,38.7935,38.8194,38.7849,38.8194,159268.0
2020-05-20 10:45:00,45.06,45.08,45.03,45.03,66062.0,38.8108,38.828,38.7849,38.7849,66062.0
2020-05-20 10:50:00,45.04,45.06,45.02,45.04,49014.0,38.7935,38.8108,38.7763,38.7935,49014.0
2020-05-20 10:55:00,45.04,45.09,45.04,45.05,85433.0,38.7935,38.8366,38.7935,38.8021,85433.0
2020-05-20 11:00:00,45.06,45.09,45.03,45.03,160912.0,38.8108,38.8366,38.7849,38.7849,160912.0
2020-05-20 11:05:00,45.03,45.05,45.02,45.04,61660.0,38.7849,38.8021,38.7763,38.7935,61660.0
2020-05-20 11:10:00,45.04,45.09,45.03,45.09,42397.0,38.7935,38.8366,38.7849,38.8366,42397.0
2020-05-20 11:15:00,45.08,45.12,45.06,45.11,61676.0,38.828,38.8624,38.8108,38.8538,61676.0
2020-05-20 11:20:00,45.11,45.14,45.1,45.1,63869.0,38.8538,38.8797,38.8452,38.8452,63869.0
2020-05-20 11:25:00,45.09,45.18,45.09,45.18,31419.0,38.8366,38.9141,38.8366,38.9141,31419.0
2020-05-20 11:30:00,45.18,45.19,45.15,45.16,65111.0,38.9141,38.9227,38.8883,38.8969,65111.0
2020-05-20 11:35:00,45.15,45.17,45.12,45.13,412811.0,38.8883,38.9055,38.8624,38.871,412811.0
2020-05-20 11:40:00,45.13,45.14,45.11,45.13,93215.0,38.871,38.8797,38.8538,38.871,93215.0
2020-05-20 11:45:00,45.13,45.15,45.12,45.12,51362.0,38.871,38.8883,38.8624,38.8624,51362.0
2020-05-20 11:50:00,45.13,45.14,45.07,45.07,69390.0,38.871,38.8797,38.8194,38.8194,69390.0
2020-05-20 11:55:00,45.07,45.08,45.03,45.05,97050.0,38.8194,38.828,38.7849,38.8021,97050.0
2020-05-20 12:00:00,45.05,45.07,45.0,45.0,55856.0,38.8021,38.8194,38.7591,38.7591,55856.0
2020-05-20 12:05:00,45.0,45.02,44.93,44.93,116760.0,38.7591,38.7763,38.6988,38.6988,116760.0
2020-05-20 12:10:00,44.93,44.97,44.93,44.96,80326.0,38.6988,38.7332,38.6988,38.7246,80326.0
2020-05-20 12:15:00,44.95,44.96,44.86,44.88,92787.0,38.716,38.7246,38.6385,38.6557,92787.0
2020-05-20 12:20:00,44.89,44.9,44.79,44.81,130589.0,38.6643,38.6729,38.5782,38.5954,130589.0
2020-05-20 12:25:00,44.81,44.88,44.81,44.87,120503.0,38.5954,38.6557,38.5954,38.6471,120503.0
2020-05-20 12:30:00,44.89,44.92,44.87,44.92,66707.0,38.6643,38.6902,38.6471,38.6902,66707.0
2020-05-20 12:35:00,44.91,44.92,44.84,44.84,239691.0,38.6816,38.6902,38.6213,38.6213,239691.0
2020-05-20 12:40:00,44.84,44.85,44.7,44.73,479878.0,38.6213,38.6299,38.5007,38.5265,479878.0
2020-05-20 12:45:00,44.73,44.75,44.65,44.72,594291.0,38.5265,38.5437,38.4576,38.5179,594291.0
2020-05-20 12:50:00,44.72,44.78,44.72,44.74,209398.0,38.5179,38.5696,38.5179,38.5351,209398.0
2020-05-20 12:55:00,44.74,44.8,44.72,44.79,137997.0,38.5351,38.5868,38.5179,38.5782,137997.0
2020-05-20 13:00:00,44.79,44.82,44.77,44.8,66905.0,38.5782,38.604,38.561,38.5868,66905.0
2020-05-20 13:05:00,44.8,44.81,44.72,44.73,212836.0,38.5868,38.5954,38.5179,38.5265,212836.0
2020-05-20 13:10:00,44.72,44.75,44.72,44.74,142014.0,38.5179,38.5437,38.5179,38.5351,142014.0
2020-05-20 13:15:00,44.74,44.74,44.68,44.69,146353.0,38.5351,38.5351,38.4835,38.4921,146353.0
2020-05-20 13:20:00,44.69,44.71,44.63,44.66,153163.0,38.4921,38.5093,38.4404,38.4662,153163.0
2020-05-20 13:25:00,44.66,44.67,44.63,44.66,185925.0,38.4662,38.4748,38.4404,38.4662,185925.0
2020-05-20 13:30:00,44.66,44.68,44.63,44.65,82189.0,38.4662,38.4835,38.4404,38.4576,82189.0
2020-05-20 13:35:00,44.65,44.69,44.64,44.69,72929.0,38.4576,38.4921,38.449,38.4921,72929.0
2020-05-20 13:40:00,44.7,44.78,44.69,44.78,120386.0,38.5007,38.5696,38.4921,38.5696,120386.0
2020-05-20 13:45:00,44.78,44.8,44.76,44.8,91187.0,38.5696,38.5868,38.5524,38.5868,91187.0
2020-05-20 13:50:00,44.79,44.81,44.76,44.77,78925.0,38.5782,38.5954,38.5524,38.561,78925.0
2020-05-20 13:55:00,44.77,44.79,44.75,44.75,118881.0,38.561,38.5782,38.5437,38.5437,118881.0
2020-05-20 14:00:00,44.76,44.81,44.75,44.8,197517.0,38.5524,38.5954,38.5437,38.5868,197517.0
2020-05-20 14:05:00,44.8,44.87,44.8,44.8,108229.0,38.5868,38.6471,38.5868,38.5868,108229.0
2020-05-20 14:10:00,44.79,44.83,44.77,44.79,75483.0,38.5782,38.6127,38.561,38.5782,75483.0
2020-05-20 14:15:00,44.8,44.81,44.74,44.77,96844.0,38.5868,38.5954,38.5351,38.561,96844.0
2020-05-20 14:20:00,44.77,44.81,44.77,44.79,137238.0,38.561,38.5954,38.561,38.5782,137238.0
2020-05-20 14:25:00,44.79,44.8,44.76,44.78,73737.0,38.5782,38.5868,38.5524,38.5696,73737.0
2020-05-20 14:30:00,44.78,44.82,44.76,44.81,70042.0,38.5696,38.604,38.5524,38.5954,70042.0
2020-05-20 14:35:00,44.8,44.84,44.8,44.81,63837.0,38.5868,38.6213,38.5868,38.5954,63837.0
2020-05-20 14:40:00,44.82,44.82,44.79,44.81,80946.0,38.604,38.604,38.5782,38.5954,80946.0
2020-05-20 14:45:00,44.81,44.83,44.79,44.83,73956.0,38.5954,38.6127,38.5782,38.6127,73956.0
2020-05-20 14:50:00,44.82,44.88,44.81,44.87,90432.0,38.604,38.6557,38.5954,38.6471,90432.0
2020-05-20 14:55:00,44.87,44.87,44.83,44.85,47835.0,38.6471,38.6471,38.6127,38.6299,47835.0
2020-05-20 15:00:00,44.85,44.86,44.82,44.83,83232.0,38.6299,38.6385,38.604,38.6127,83232.0
2020-05-20 15:05:00,44.83,44.84,44.8,44.82,55941.0,38.6127,38.6213,38.5868,38.604,55941.0
2020-05-20 15:10:00,44.82,44.83,44.77,44.81,114355.0,38.604,38.6127,38.561,38.5954,114355.0
2020-05-20 15:15:00,44.81,44.82,44.78,44.8,102477.0,38.5954,38.604,38.5696,38.5868,102477.0
2020-05-20 15:20:00,44.8,44.85,44.79,44.83,79118.0,38.5868,38.6299,38.5782,38.6127,79118.0
2020-05-20 15:25:00,44.84,44.84,44.79,44.83,87300.0,38.6213,38.6213,38.5782,38.6127,87300.0
2020-05-20 15:30:00,44.83,44.83,44.79,44.8,116803.0,38.6127,38.6127,38.5782,38.5868,116803.0
2020-05-20 15:35:00,44.8,44.84,44.79,44.83,352487.0,38.5868,38.6213,38.5782,38.6127,352487.0
2020-05-20 15:40:00,44.84,44.87,44.82,44.86,227185.0,38.6213,38.6471,38.604,38.6385,227185.0
2020-05-20 15:45:00,44.86,44.88,44.8,44.81,202166.0,38.6385,38.6557,38.5868,38.5954,202166.0
2020-05-20 15:50:00,44.81,44.85,44.78,44.84,194725.0,38.5954,38.6299,38.5696,38.6213,194725.0
2020-05-20 15:55:00,44.84,44.87,44.82,44.83,686635.0,38.6213,38.6471,38.604,38.6127,686635.0
2020-05-21 09:30:00,44.61,44.61,44.48,44.57,1035381.0,38.4232,38.4232,38.3112,38.3887,1035381.0
2020-05-21 09:35:00,44.57,44.69,44.55,44.69,333278.0,38.3887,38.4921,38.3715,38.4921,333278.0
2020-05-21 09:40:00,44.69,44.77,44.67,44.75,395491.0,38.4921,38.561,38.4748,38.5437,395491.0
2020-05-21 09:45:00,44.75,44.75,44.69,44.7,204910.0,38.5437,38.5437,38.4921,38.5007,204910.0
2020-05-21 09:50:00,44.69,44.71,44.62,44.63,420447.0,38.4921,38.5093,38.4318,38.4404,420447.0
2020-05-21 09:55:00,44.63,44.65,44.55,44.65,229206.0,38.4404,38.4576,38.3715,38.4576,229206.0
2020-05-21 10:00:00,44.66,44.7,44.61,44.61,114173.0,38.4662,38.5007,38.4232,38.4232,114173.0
2020-05-21 10:05:00,44.61,44.63,44.56,44.61,129480.0,38.4232,38.4404,38.3801,38.4232,129480.0
2020-05-21 10:10:00,44.63,44.68,44.62,44.66,270760.0,38.4404,38.4835,38.4318,38.4662,270760.0
2020-05-21 10:15:00,44.66,44.69,44.63,44.67,125641.0,38.4662,38.4921,38.4404,38.4748,125641.0
2020-05-21 10:20:00,44.67,44.72,44.65,44.71,102004.0,38.4748,38.5179,38.4576,38.5093,102004.0
2020-05-21 10:25:00,44.7,44.7,44.6,44.62,200573.0,38.5007,38.5007,38.4145,38.4318,200573.0
2020-05-21 10:30:00,44.61,44.61,44.5,44.51,212200.0,38.4232,38.4232,38.3284,38.337,212200.0
2020-05-21 10:35:00,44.5,44.5,44.37,44.37,347975.0,38.3284,38.3284,38.2164,38.2164,347975.0
2020-05-21 10:40:00,44.37,44.47,44.36,44.46,225311.0,38.2164,38.3026,38.2078,38.294,225311.0
2020-05-21 10:45:00,44.45,44.47,44.42,44.44,162522.0,38.2854,38.3026,38.2595,38.2767,162522.0
2020-05-21 10:50:00,44.44,44.5,44.43,44.47,461670.0,38.2767,38.3284,38.2681,38.3026,461670.0
2020-05-21 10:55:00,44.46,44.48,44.44,44.45,135591.0,38.294,38.3112,38.2767,38.2854,135591.0
2020-05-21 11:00:00,44.43,44.44,44.32,44.33,277705.0,38.2681,38.2767,38.1734,38.182,277705.0
2020-05-21 11:05:00,44.33,44.34,44.28,44.3,194960.0,38.182,38.1906,38.1389,38.1562,194960.0
2020-05-21 11:10:00,44.3,44.35,44.29,44.34,172740.0,38.1562,38.1992,38.1475,38.1906,172740.0
2020-05-21 11:15:00,44.34,44.35,44.22,44.24,194206.0,38.1906,38.1992,38.0872,38.1045,194206.0
2020-05-21 11:20:00,44.25,44.28,44.2,44.22,139239.0,38.1131,38.1389,38.07,38.0872,139239.0
2020-05-21 11:25:00,44.21,44.29,44.19,44.28,138463.0,38.0786,38.1475,38.0614,38.1389,138463.0
2020-05-21 11:30:00,44.28,44.34,44.27,44.33,129161.0,38.1389,38.1906,38.1303,38.182,129161.0
2020-05-21 11:35:00,44.33,44.37,44.31,44.36,142593.0,38.182,38.2164,38.1648,38.2078,142593.0
2020-05-21 11:40:00,44.36,44.39,44.34,44.36,168452.0,38.2078,38.2337,38.1906,38.2078,168452.0
2020-05-21 11:45:00,44.36,44.38,44.35,44.36,164627.0,38.2078,38.2251,38.1992,38.2078,164627.0
2020-05-21 11:50:00,44.36,44.38,44.33,44.34,219868.0,38.2078,38.2251,38.182,38.1906,219868.0
2020-05-21 11:55:00,44.35,44.36,44.32,44.34,159931.0,38.1992,38.2078,38.1734,38.1906,159931.0
2020-05-21 12:00:00,44.33,44.41,44.33,44.4,224910.0,38.182,38.2509,38.182,38.2423,224910.0
2020-05-21 12:05:00,44.4,44.43,44.38,44.38,111065.0,38.2423,38.2681,38.2251,38.2251,111065.0
2020-05-21 12:10:00,44.39,44.39,44.35,44.38,168607.0,38.2337,38.2337,38.1992,38.2251,168607.0
2020-05-21 12:15:00,44.38,44.38,44.33,44.34,142234.0,38.2251,38.2251,38.182,38.1906,142234.0
2020-05-21 12:20:00,44.34,44.39,44.33,44.38,110603.0,38.1906,38.2337,38.182,38.2251,110603.0
2020-05-21 12:25:00,44.38,44.44,44.38,44.4,168630.0,38.2251,38.2767,38.2251,38.2423,168630.0
2020-05-21 12:30:00,44.39,44.4,44.34,44.35,122165.0,38.2337,38.2423,38.1906,38.1992,122165.0
2020-05-21 12:35:00,44.35,44.38,44.28,44.29,197748.0,38.1992,38.2251,38.1389,38.1475,197748.0
2020-05-21 12:40:00,44.3,44.36,44.3,44.34,96345.0,38.1562,38.2078,38.1562,38.1906,96345.0
2020-05-21 12:45:00,44.34,44.38,44.34,44.37,107255.0,38.1906,38.2251,38.1906,38.2164,107255.0
2020-05-21 12:50:00,44.35,44.38,44.31,44.35,187918.0,38.1992,38.2251,38.1648,38.1992,187918.0
2020-05-21 12:55:00,44.34,44.35,44.31,44.33,92566.0,38.1906,38.1992,38.1648,38.182,92566.0
2020-05-21 13:00:00,44.33,44.51,44.3,44.49,552408.0,38.182,38.337,38.1562,38.3198,552408.0
2020-05-21 13:05:00,44.49,44.5,44.4,44.42,224608.0,38.3198,38.3284,38.2423,38.2595,224608.0
2020-05-21 13:10:00,44.42,44.47,44.41,44.44,137605.0,38.2595,38.3026,38.2509,38.2767,137605.0
2020-05-21 13:15:00,44.44,44.45,44.4,44.41,140077.0,38.2767,38.2854,38.2423,38.2509,140077.0
2020-05-21 13:20:00,44.42,44.43,44.37,44.4,127374.0,38.2595,38.2681,38.2164,38.2423,127374.0
2020-05-21 13:25:00,44.4,44.41,44.35,44.39,107741.0,38.2423,38.2509,38.1992,38.2337,107741.0
2020-05-21 13:30:00,44.39,44.4,44.34,44.36,118311.0,38.2337,38.2423,38.1906,38.2078,118311.0
2020-05-21 13:35:00,44.36,44.4,44.33,44.36,175548.0,38.2078,38.2423,38.182,38.2078,175548.0
2020-05-21 13:40:00,44.36,44.39,44.33,44.38,91686.0,38.2078,38.2337,38.182,38.2251,91686.0
2020-05-21 13:45:00,44.39,44.41,44.37,44.39,75083.0,38.2337,38.2509,38.2164,38.2337,75083.0
2020-05-21 13:50:00,44.38,44.41,44.38,44.39,77788.0,38.2251,38.2509,38.2251,38.2337,77788.0
2020-05-21 13:55:00,44.39,44.4,44.37,44.39,75444.0,38.2337,38.2423,38.2164,38.2337,75444.0
2020-05-21 14:00:00,44.39,44.44,44.38,44.43,93661.0,38.2337,38.2767,38.2251,38.2681,93661.0
2020-05-21 14:05:00,44.43,44.45,44.41,44.44,261398.0,38.2681,38.2854,38.2509,38.2767,261398.0
2020-05-21 14:10:00,44.44,44.46,44.42,44.45,92023.0,38.2767,38.294,38.2595,38.2854,92023.0
2020-05-21 14:15:00,44.45,44.46,44.43,44.44,90279.0,38.2854,38.294,38.2681,38.2767,90279.0
2020-05-21 14:20:00,44.44,44.49,44.44,44.48,254501.0,38.2767,38.3198,38.2767,38.3112,254501.0
2020-05-21 14:25:00,44.48,44.49,44.44,44.46,410587.0,38.3112,38.3198,38.2767,38.294,410587.0
2020-05-21 14:30:00,44.46,44.46,44.42,44.43,252237.0,38.294,38.294,38.2595,38.2681,252237.0
2020-05-21 14:35:00,44.44,44.44,44.34,44.38,223201.0,38.2767,38.2767,38.1906,38.2251,223201.0
2020-05-21 14:40:00,44.37,44.4,44.37,44.39,170528.0,38.2164,38.2423,38.2164,38.2337,170528.0
2020-05-21 14:45:00,44.39,44.39,44.31,44.32,125774.0,38.2337,38.2337,38.1648,38.1734,125774.0
2020-05-21 14:50:00,44.31,44.36,44.29,44.35,335568.0,38.1648,38.2078,38.1475,38.1992,335568.0
2020-05-21 14:55:00,44.36,44.37,44.34,44.34,293829.0,38.2078,38.2164,38.1906,38.1906,293829.0
2020-05-21 15:00:00,44.34,44.41,44.34,44.39,357147.0,38.1906,38.2509,38.1906,38.2337,357147.0
2020-05-21 15:05:00,44.4,44.42,44.38,44.42,97034.0,38.2423,38.2595,38.2251,38.2595,97034.0
2020-05-21 15:10:00,44.41,44.45,44.39,44.44,134403.0,38.2509,38.2854,38.2337,38.2767,134403.0
2020-05-21 15:15:00,44.44,44.47,44.42,44.45,230350.0,38.2767,38.3026,38.2595,38.2854,230350.0
2020-05-21 15:20:00,44.45,44.47,44.44,44.47,45623.0,38.2854,38.3026,38.2767,38.3026,45623.0
2020-05-21 15:25:00,44.47,44.48,44.44,44.45,188823.0,38.3026,38.3112,38.2767,38.2854,188823.0
2020-05-21 15:30:00,44.45,44.48,44.42,44.44,270424.0,38.2854,38.3112,38.2595,38.2767,270424.0
2020-05-21 15:35:00,44.45,44.45,44.4,44.45,277931.0,38.2854,38.2854,38.2423,38.2854,277931.0
2020-05-21 15:40:00,44.45,44.48,44.42,44.48,169555.0,38.2854,38.3112,38.2595,38.3112,169555.0
2020-05-21 15:45:00,44.48,44.5,44.45,44.48,244767.0,38.3112,38.3284,38.2854,38.3112,244767.0
2020-05-21 15:50:00,44.48,44.5,44.42,44.43,305521.0,38.3112,38.3284,38.2595,38.2681,305521.0
2020-05-21 15:55:00,44.43,44.45,44.39,44.42,898381.0,38.2681,38.2854,38.2337,38.2595,898381.0
2020-05-22 09:30:00,43.75,43.75,43.53,43.56,379570.0,37.6824,37.6824,37.4929,37.5188,379570.0
2020-05-22 09:35:00,43.55,43.55,43.41,43.41,470763.0,37.5102,37.5102,37.3896,37.3896,470763.0
2020-05-22 09:40:00,43.41,43.48,43.39,43.43,488370.0,37.3896,37.4499,37.3724,37.4068,488370.0
2020-05-22 09:45:00,43.43,43.5,43.38,43.49,221910.0,37.4068,37.4671,37.3637,37.4585,221910.0
2020-05-22 09:50:00,43.49,43.53,43.47,43.51,329754.0,37.4585,37.4929,37.4413,37.4757,329754.0
2020-05-22 09:55:00,43.51,43.56,43.49,43.55,109342.0,37.4757,37.5188,37.4585,37.5102,109342.0
2020-05-22 10:00:00,43.55,43.56,43.43,43.48,222025.0,37.5102,37.5188,37.4068,37.4499,222025.0
2020-05-22 10:05:00,43.48,43.5,43.41,43.42,156169.0,37.4499,37.4671,37.3896,37.3982,156169.0
2020-05-22 10:10:00,43.43,43.47,43.39,43.42,200288.0,37.4068,37.4413,37.3724,37.3982,200288.0
2020-05-22 10:15:00,43.41,43.47,43.4,43.47,82670.0,37.3896,37.4413,37.381,37.4413,82670.0
2020-05-22 10:20:00,43.47,43.55,43.47,43.5,95148.0,37.4413,37.5102,37.4413,37.4671,95148.0
2020-05-22 10:25:00,43.5,43.52,43.47,43.51,94140.0,37.4671,37.4843,37.4413,37.4757,94140.0
2020-05-22 10:30:00,43.51,43.6,43.49,43.58,327093.0,37.4757,37.5532,37.4585,37.536,327093.0
2020-05-22 10:35:00,43.58,43.61,43.55,43.61,125469.0,37.536,37.5618,37.5102,37.5618,125469.0
2020-05-22 10:40:00,43.62,43.64,43.55,43.56,141545.0,37.5705,37.5877,37.5102,37.5188,141545.0
2020-05-22 10:45:00,43.57,43.59,43.54,43.54,124743.0,37.5274,37.5446,37.5016,37.5016,124743.0
2020-05-22 10:50:00,43.52,43.57,43.51,43.55,72934.0,37.4843,37.5274,37.4757,37.5102,72934.0
2020-05-22 10:55:00,43.55,43.55,43.49,43.5,91938.0,37.5102,37.5102,37.4585,37.4671,91938.0
2020-05-22 11:00:00,43.51,43.56,43.48,43.53,78998.0,37.4757,37.5188,37.4499,37.4929,78998.0
2020-05-22 11:05:00,43.52,43.57,43.52,43.56,90337.0,37.4843,37.5274,37.4843,37.5188,90337.0
2020-05-22 11:10:00,43.55,43.6,43.53,43.58,173371.0,37.5102,37.5532,37.4929,37.536,173371.0
2020-05-22 11:15:00,43.59,43.63,43.56,43.63,155223.0,37.5446,37.5791,37.5188,37.5791,155223.0
2020-05-22 11:20:00,43.63,43.63,43.59,43.6,95740.0,37.5791,37.5791,37.5446,37.5532,95740.0
2020-05-22 11:25:00,43.6,43.63,43.59,43.6,244514.0,37.5532,37.5791,37.5446,37.5532,244514.0
2020-05-22 11:30:00,43.61,43.63,43.58,43.62,69027.0,37.5618,37.5791,37.536,37.5705,69027.0
2020-05-22 11:35:00,43.62,43.64,43.6,43.63,93730.0,37.5705,37.5877,37.5532,37.5791,93730.0
2020-05-22 11:40:00,43.63,43.64,43.58,43.59,141184.0,37.5791,37.5877,37.536,37.5446,141184.0
2020-05-22 11:45:00,43.59,43.61,43.57,43.6,119238.0,37.5446,37.5618,37.5274,37.5532,119238.0
2020-05-22 11:50:00,43.59,43.62,43.59,43.62,55045.0,37.5446,37.5705,37.5446,37.5705,55045.0
2020-05-22 11:55:00,43.62,43.63,43.59,43.61,64522.0,37.5705,37.5791,37.5446,37.5618,64522.0
2020-05-22 12:00:00,43.61,43.63,43.6,43.62,94579.0,37.5618,37.5791,37.5532,37.5705,94579.0
2020-05-22 12:05:00,43.62,43.63,43.55,43.56,254425.0,37.5705,37.5791,37.5102,37.5188,254425.0
2020-05-22 12:10:00,43.55,43.57,43.52,43.54,176033.0,37.5102,37.5274,37.4843,37.5016,176033.0
2020-05-22 12:15:00,43.54,43.56,43.53,43.55,35241.0,37.5016,37.5188,37.4929,37.5102,35241.0
2020-05-22 12:20:00,43.55,43.57,43.54,43.56,49018.0,37.5102,37.5274,37.5016,37.5188,49018.0
2020-05-22 12:25:00,43.55,43.57,43.54,43.55,68380.0,37.5102,37.5274,37.5016,37.5102,68380.0
2020-05-22 12:30:00,43.56,43.58,43.54,43.55,92727.0,37.5188,37.536,37.5016,37.5102,92727.0
2020-05-22 12:35:00,43.55,43.59,43.55,43.57,323295.0,37.5102,37.5446,37.5102,37.5274,323295.0
2020-05-22 12:40:00,43.57,43.61,43.57,43.61,32747.0,37.5274,37.5618,37.5274,37.5618,32747.0
2020-05-22 12:45:00,43.61,43.61,43.56,43.57,88982.0,37.5618,37.5618,37.5188,37.5274,88982.0
2020-05-22 12:50:00,43.57,43.58,43.56,43.57,61531.0,37.5274,37.536,37.5188,37.5274,61531.0
2020-05-22 12:55:00,43.57,43.59,43.54,43.56,30504.0,37.5274,37.5446,37.5016,37.5188,30504.0
2020-05-22 13:00:00,43.55,43.59,43.55,43.57,71797.0,37.5102,37.5446,37.5102,37.5274,71797.0
2020-05-22 13:05:00,43.57,43.58,43.53,43.54,71953.0,37.5274,37.536,37.4929,37.5016,71953.0
2020-05-22 13:10:00,43.54,43.56,43.52,43.55,47497.0,37.5016,37.5188,37.4843,37.5102,47497.0
2020-05-22 13:15:00,43.55,43.58,43.55,43.57,36249.0,37.5102,37.536,37.5102,37.5274,36249.0
2020-05-22 13:20:00,43.58,43.61,43.57,43.59,65155.0,37.536,37.5618,37.5274,37.5446,65155.0
2020-05-22 13:25:00,43.6,43.62,43.58,43.58,53354.0,37.5532,37.5705,37.536,37.536,53354.0
2020-05-22 13:30:00,43.59,43.6,43.56,43.56,64367.0,37.5446,37.5532,37.5188,37.5188,64367.0
2020-05-22 13:35:00,43.56,43.58,43.53,43.54,71717.0,37.5188,37.536,37.4929,37.5016,71717.0
2020-05-22 13:40:00,43.54,43.55,43.52,43.54,63856.0,37.5016,37.5102,37.4843,37.5016,63856.0
2020-05-22 13:45:00,43.54,43.55,43.52,43.52,48440.0,37.5016,37.5102,37.4843,37.4843,48440.0
2020-05-22 13:50:00,43.52,43.53,43.49,43.5,467310.0,37.4843,37.4929,37.4585,37.4671,467310.0
2020-05-22 13:55:00,43.49,43.54,43.48,43.53,110545.0,37.4585,37.5016,37.4499,37.4929,110545.0
2020-05-22 14:00:00,43.53,43.57,43.52,43.56,175473.0,37.4929,37.5274,37.4843,37.5188,175473.0
2020-05-22 14:05:00,43.57,43.57,43.54,43.56,46387.0,37.5274,37.5274,37.5016,37.5188,46387.0
2020-05-22 14:10:00,43.57,43.58,43.55,43.55,45628.0,37.5274,37.536,37.5102,37.5102,45628.0
2020-05-22 14:15:00,43.55,43.56,43.53,43.54,37049.0,37.5102,37.5188,37.4929,37.5016,37049.0
2020-05-22 14:20:00,43.54,43.54,43.51,43.54,118531.0,37.5016,37.5016,37.4757,37.5016,118531.0
2020-05-22 14:25:00,43.54,43.54,43.5,43.52,164307.0,37.5016,37.5016,37.4671,37.4843,164307.0
2020-05-22 14:30:00,43.52,43.55,43.5,43.55,39586.0,37.4843,37.5102,37.4671,37.5102,39586.0
2020-05-22 14:35:00,43.54,43.55,43.51,43.52,190928.0,37.5016,37.5102,37.4757,37.4843,190928.0
2020-05-22 14:40:00,43.52,43.52,43.47,43.47,301951.0,37.4843,37.4843,37.4413,37.4413,301951.0
2020-05-22 14:45:00,43.48,43.49,43.47,43.49,43018.0,37.4499,37.4585,37.4413,37.4585,43018.0
2020-05-22 14:50:00,43.48,43.5,43.47,43.48,54033.0,37.4499,37.4671,37.4413,37.4499,54033.0
2020-05-22 14:55:00,43.48,43.5,43.47,43.5,47709.0,37.4499,37.4671,37.4413,37.4671,47709.0
2020-05-22 15:00:00,43.49,43.5,43.47,43.5,95754.0,37.4585,37.4671,37.4413,37.4671,95754.0
2020-05-22 15:05:00,43.49,43.51,43.49,43.51,133156.0,37.4585,37.4757,37.4585,37.4757,133156.0
2020-05-22 15:10:00,43.51,43.51,43.48,43.48,106314.0,37.4757,37.4757,37.4499,37.4499,106314.0
2020-05-22 15:15:00,43.48,43.49,43.46,43.47,63049.0,37.4499,37.4585,37.4327,37.4413,63049.0
2020-05-22 15:20:00,43.48,43.48,43.42,43.45,78867.0,37.4499,37.4499,37.3982,37.424,78867.0
2020-05-22 15:25:00,43.45,43.46,43.42,43.45,132115.0,37.424,37.4327,37.3982,37.424,132115.0
2020-05-22 15:30:00,43.46,43.49,43.45,43.47,83139.0,37.4327,37.4585,37.424,37.4413,83139.0
2020-05-22 15:35:00,43.46,43.48,43.45,43.47,55798.0,37.4327,37.4499,37.424,37.4413,55798.0
2020-05-22 15:40:00,43.48,43.49,43.45,43.48,174852.0,37.4499,37.4585,37.424,37.4499,174852.0
2020-05-22 15:45:00,43.48,43.51,43.47,43.49,596663.0,37.4499,37.4757,37.4413,37.4585,596663.0
2020-05-22 15:50:00,43.5,43.56,43.47,43.55,125075.0,37.4671,37.5188,37.4413,37.5102,125075.0
2020-05-22 15:55:00,43.54,43.56,43.51,43.54,557524.0,37.5016,37.5188,37.4757,37.5016,557524.0
2020-05-26 09:30:00,44.91,45.05,44.91,45.0,499755.0,38.6816,38.8021,38.6816,38.7591,499755.0
2020-05-26 09:35:00,45.01,45.04,44.96,44.96,379044.0,38.7677,38.7935,38.7246,38.7246,379044.0
2020-05-26 09:40:00,44.96,45.06,44.96,45.05,315685.0,38.7246,38.8108,38.7246,38.8021,315685.0
2020-05-26 09:45:00,45.05,45.08,45.01,45.02,273439.0,38.8021,38.828,38.7677,38.7763,273439.0
2020-05-26 09:50:00,45.02,45.03,44.98,44.98,122657.0,38.7763,38.7849,38.7418,38.7418,122657.0
2020-05-26 09:55:00,44.98,45.0,44.97,44.98,82028.0,38.7418,38.7591,38.7332,38.7418,82028.0
2020-05-26 10:00:00,44.98,45.01,44.94,44.94,119813.0,38.7418,38.7677,38.7074,38.7074,119813.0
2020-05-26 10:05:00,44.94,44.96,44.89,44.91,106298.0,38.7074,38.7246,38.6643,38.6816,106298.0
2020-05-26 10:10:00,44.91,44.94,44.88,44.94,128698.0,38.6816,38.7074,38.6557,38.7074,128698.0
2020-05-26 10:15:00,44.94,44.98,44.92,44.98,113202.0,38.7074,38.7418,38.6902,38.7418,113202.0
2020-05-26 10:20:00,44.98,45.02,44.97,44.98,38590.0,38.7418,38.7763,38.7332,38.7418,38590.0
2020-05-26 10:25:00,44.98,45.01,44.96,45.0,93850.0,38.7418,38.7677,38.7246,38.7591,93850.0
2020-05-26 10:30:00,45.01,45.03,45.0,45.03,193739.0,38.7677,38.7849,38.7591,38.7849,193739.0
2020-05-26 10:35:00,45.03,45.04,44.99,44.99,121035.0,38.7849,38.7935,38.7505,38.7505,121035.0
2020-05-26 10:40:00,44.99,45.02,44.95,44.96,176760.0,38.7505,38.7763,38.716,38.7246,176760.0
2020-05-26 10:45:00,44.95,44.98,44.94,44.95,270043.0,38.716,38.7418,38.7074,38.716,270043.0
2020-05-26 10:50:00,44.96,45.02,44.96,45.01,130185.0,38.7246,38.7763,38.7246,38.7677,130185.0
2020-05-26 10:55:00,45.01,45.04,45.0,45.03,89024.0,38.7677,38.7935,38.7591,38.7849,89024.0
2020-05-26 11:00:00,45.02,45.06,45.01,45.04,51904.0,38.7763,38.8108,38.7677,38.7935,51904.0
2020-05-26 11:05:00,45.04,45.05,45.01,45.01,42214.0,38.7935,38.8021,38.7677,38.7677,42214.0
2020-05-26 11:10:00,45.02,45.05,44.98,45.01,89553.0,38.7763,38.8021,38.7418,38.7677,89553.0
2020-05-26 11:15:00,45.02,45.03,44.96,45.0,65061.0,38.7763,38.7849,38.7246,38.7591,65061.0
2020-05-26 11:20:00,44.99,45.0,44.92,44.93,427824.0,38.7505,38.7591,38.6902,38.6988,427824.0
2020-05-26 11:25:00,44.92,44.93,44.77,44.86,451664.0,38.6902,38.6988,38.561,38.6385,451664.0
2020-05-26 11:30:00,44.86,44.87,44.82,44.86,126853.0,38.6385,38.6471,38.604,38.6385,126853.0
2020-05-26 11:35:00,44.86,44.86,44.82,44.86,86699.0,38.6385,38.6385,38.604,38.6385,86699.0
2020-05-26 11:40:00,44.86,44.87,44.8,44.81,137338.0,38.6385,38.6471,38.5868,38.5954,137338.0
2020-05-26 11:45:00,44.81,44.83,44.77,44.79,95572.0,38.5954,38.6127,38.561,38.5782,95572.0
2020-05-26 11:50:00,44.79,44.8,44.76,44.77,96284.0,38.5782,38.5868,38.5524,38.561,96284.0
2020-05-26 11:55:00,44.77,44.78,44.75,44.77,108407.0,38.561,38.5696,38.5437,38.561,108407.0
2020-05-26 12:00:00,44.77,44.8,44.77,44.78,116591.0,38.561,38.5868,38.561,38.5696,116591.0
2020-05-26 12:05:00,44.78,44.79,44.75,44.76,95931.0,38.5696,38.5782,38.5437,38.5524,95931.0
2020-05-26 12:10:00,44.76,44.8,44.76,44.79,125083.0,38.5524,38.5868,38.5524,38.5782,125083.0
2020-05-26 12:15:00,44.79,44.79,44.73,44.74,66053.0,38.5782,38.5782,38.5265,38.5351,66053.0
2020-05-26 12:20:00,44.74,44.78,44.73,44.75,67751.0,38.5351,38.5696,38.5265,38.5437,67751.0
2020-05-26 12:25:00,44.76,44.76,44.73,44.74,77043.0,38.5524,38.5524,38.5265,38.5351,77043.0
2020-05-26 12:30:00,44.74,44.78,44.74,44.78,85475.0,38.5351,38.5696,38.5351,38.5696,85475.0
2020-05-26 12:35:00,44.78,44.83,44.77,44.83,71548.0,38.5696,38.6127,38.561,38.6127,71548.0
2020-05-26 12:40:00,44.83,44.85,44.81,44.84,85634.0,38.6127,38.6299,38.5954,38.6213,85634.0
2020-05-26 12:45:00,44.84,44.85,44.81,44.81,108553.0,38.6213,38.6299,38.5954,38.5954,108553.0
2020-05-26 12:50:00,44.82,44.85,44.81,44.84,91016.0,38.604,38.6299,38.5954,38.6213,91016.0
2020-05-26 12:55:00,44.84,44.87,44.82,44.84,98754.0,38.6213,38.6471,38.604,38.6213,98754.0
2020-05-26 13:00:00,44.84,44.87,44.83,44.84,49785.0,38.6213,38.6471,38.6127,38.6213,49785.0
2020-05-26 13:05:00,44.84,44.88,44.84,44.85,32564.0,38.6213,38.6557,38.6213,38.6299,32564.0
2020-05-26 13:10:00,44.86,44.86,44.84,44.85,166373.0,38.6385,38.6385,38.6213,38.6299,166373.0
2020-05-26 13:15:00,44.85,44.87,44.84,44.84,60273.0,38.6299,38.6471,38.6213,38.6213,60273.0
2020-05-26 13:20:00,44.84,44.88,44.84,44.87,54987.0,38.6213,38.6557,38.6213,38.6471,54987.0
2020-05-26 13:25:00,44.87,44.92,44.86,44.91,44538.0,38.6471,38.6902,38.6385,38.6816,44538.0
2020-05-26 13:30:00,44.91,44.91,44.86,44.87,59080.0,38.6816,38.6816,38.6385,38.6471,59080.0
2020-05-26 13:35:00,44.87,44.89,44.85,44.89,40069.0,38.6471,38.6643,38.6299,38.6643,40069.0
2020-05-26 13:40:00,44.89,44.89,44.86,44.88,48645.0,38.6643,38.6643,38.6385,38.6557,48645.0
2020-05-26 13:45:00,44.87,44.88,44.83,44.84,65062.0,38.6471,38.6557,38.6127,38.6213,65062.0
2020-05-26 13:50:00,44.83,44.85,44.83,44.84,48832.0,38.6127,38.6299,38.6127,38.6213,48832.0
2020-05-26 13:55:00,44.85,44.87,44.83,44.84,78302.0,38.6299,38.6471,38.6127,38.6213,78302.0
2020-05-26 14:00:00,44.84,44.87,44.82,44.85,35131.0,38.6213,38.6471,38.604,38.6299,35131.0
2020-05-26 14:05:00,44.85,44.86,44.83,44.84,124508.0,38.6299,38.6385,38.6127,38.6213,124508.0
2020-05-26 14:10:00,44.84,44.86,44.83,44.84,70709.0,38.6213,38.6385,38.6127,38.6213,70709.0
2020-05-26 14:15:00,44.84,44.86,44.83,44.86,81663.0,38.6213,38.6385,38.6127,38.6385,81663.0
2020-05-26 14:20:00,44.86,44.88,44.84,44.84,61425.0,38.6385,38.6557,38.6213,38.6213,61425.0
2020-05-26 14:25:00,44.85,44.86,44.82,44.84,64145.0,38.6299,38.6385,38.604,38.6213,64145.0
2020-05-26 14:30:00,44.84,44.84,44.78,44.79,93010.0,38.6213,38.6213,38.5696,38.5782,93010.0
2020-05-26 14:35:00,44.79,44.81,44.78,44.8,55511.0,38.5782,38.5954,38.5696,38.5868,55511.0
2020-05-26 14:40:00,44.8,44.81,44.76,44.78,214577.0,38.5868,38.5954,38.5524,38.5696,214577.0
2020-05-26 14:45:00,44.78,44.79,44.76,44.78,124284.0,38.5696,38.5782,38.5524,38.5696,124284.0
2020-05-26 14:50:00,44.79,44.82,44.78,44.78,122002.0,38.5782,38.604,38.5696,38.5696,122002.0
2020-05-26 14:55:00,44.79,44.83,44.79,44.82,83753.0,38.5782,38.6127,38.5782,38.604,83753.0
2020-05-26 15:00:00,44.82,44.84,44.77,44.79,83731.0,38.604,38.6213,38.561,38.5782,83731.0
2020-05-26 15:05:00,44.8,44.81,44.78,44.79,74623.0,38.5868,38.5954,38.5696,38.5782,74623.0
2020-05-26 15:10:00,44.79,44.81,44.77,44.79,48669.0,38.5782,38.5954,38.561,38.5782,48669.0
2020-05-26 15:15:00,44.8,44.81,44.75,44.79,182462.0,38.5868,38.5954,38.5437,38.5782,182462.0
2020-05-26 15:20:00,44.78,44.85,44.77,44.84,66197.0,38.5696,38.6299,38.561,38.6213,66197.0
2020-05-26 15:25:00,44.83,44.84,44.78,44.8,80940.0,38.6127,38.6213,38.5696,38.5868,80940.0
2020-05-26 15:30:00,44.8,44.84,44.68,44.71,398598.0,38.5868,38.6213,38.4835,38.5093,398598.0
2020-05-26 15:35:00,44.72,44.75,44.7,44.72,181529.0,38.5179,38.5437,38.5007,38.5179,181529.0
2020-05-26 15:40:00,44.71,44.71,44.52,44.53,373005.0,38.5093,38.5093,38.3456,38.3543,373005.0
2020-05-26 15:45:00,44.53,44.55,44.47,44.49,606050.0,38.3543,38.3715,38.3026,38.3198,606050.0
2020-05-26 15:50:00,44.49,44.54,44.47,44.5,330123.0,38.3198,38.3629,38.3026,38.3284,330123.0
2020-05-26 15:55:00,44.5,44.55,44.47,44.55,1246184.0,38.3284,38.3715,38.3026,38.3715,1246184.0
2020-05-27 09:30:00,44.7,44.75,44.61,44.66,351402.0,38.5007,38.5437,38.4232,38.4662,351402.0
2020-05-27 09:35:00,44.64,44.66,44.56,44.57,279096.0,38.449,38.4662,38.3801,38.3887,279096.0
2020-05-27 09:40:00,44.57,44.57,44.52,44.55,227601.0,38.3887,38.3887,38.3456,38.3715,227601.0
2020-05-27 09:45:00,44.55,44.56,44.43,44.44,164158.0,38.3715,38.3801,38.2681,38.2767,164158.0
2020-05-27 09:50:00,44.44,44.47,44.39,44.39,259553.0,38.2767,38.3026,38.2337,38.2337,259553.0
2020-05-27 09:55:00,44.4,44.47,44.39,44.44,153494.0,38.2423,38.3026,38.2337,38.2767,153494.0
2020-05-27 10:00:00,44.44,44.45,44.39,44.41,68218.0,38.2767,38.2854,38.2337,38.2509,68218.0
2020-05-27 10:05:00,44.41,44.46,44.4,44.45,78328.0,38.2509,38.294,38.2423,38.2854,78328.0
2020-05-27 10:10:00,44.47,44.54,44.46,44.54,146820.0,38.3026,38.3629,38.294,38.3629,146820.0
2020-05-27 10:15:00,44.54,44.57,44.53,44.54,218607.0,38.3629,38.3887,38.3543,38.3629,218607.0
2020-05-27 10:20:00,44.54,44.55,44.41,44.44,160864.0,38.3629,38.3715,38.2509,38.2767,160864.0
2020-05-27 10:25:00,44.44,44.48,44.41,44.46,78485.0,38.2767,38.3112,38.2509,38.294,78485.0
2020-05-27 10:30:00,44.45,44.45,44.33,44.34,155990.0,38.2854,38.2854,38.182,38.1906,155990.0
2020-05-27 10:35:00,44.34,44.36,44.3,44.31,86651.0,38.1906,38.2078,38.1562,38.1648,86651.0
2020-05-27 10:40:00,44.3,44.3,44.21,44.27,91955.0,38.1562,38.1562,38.0786,38.1303,91955.0
2020-05-27 10:45:00,44.28,44.28,44.14,44.15,52552.0,38.1389,38.1389,38.0183,38.027,52552.0
2020-05-27 10:50:00,44.15,44.26,44.13,44.24,263239.0,38.027,38.1217,38.0097,38.1045,263239.0
2020-05-27 10:55:00,44.24,44.26,44.2,44.25,48247.0,38.1045,38.1217,38.07,38.1131,48247.0
2020-05-27 11:00:00,44.25,44.31,44.2,44.3,104279.0,38.1131,38.1648,38.07,38.1562,104279.0
2020-05-27 11:05:00,44.29,44.35,44.28,44.34,89362.0,38.1475,38.1992,38.1389,38.1906,89362.0
2020-05-27 11:10:00,44.34,44.39,44.32,44.36,130739.0,38.1906,38.2337,38.1734,38.2078,130739.0
2020-05-27 11:15:00,44.35,44.4,44.3,44.4,171402.0,38.1992,38.2423,38.1562,38.2423,171402.0
2020-05-27 11:20:00,44.39,44.41,44.36,44.38,63097.0,38.2337,38.2509,38.2078,38.2251,63097.0
2020-05-27 11:25:00,44.37,44.44,44.37,44.44,74336.0,38.2164,38.2767,38.2164,38.2767,74336.0
2020-05-27 11:30:00,44.43,44.5,44.43,44.49,151802.0,38.2681,38.3284,38.2681,38.3198,151802.0
2020-05-27 11:35:00,44.5,44.51,44.29,44.33,532394.0,38.3284,38.337,38.1475,38.182,532394.0
2020-05-27 11:40:00,44.33,44.36,44.26,44.26,302624.0,38.182,38.2078,38.1217,38.1217,302624.0
2020-05-27 11:45:00,44.26,44.46,44.25,44.46,310420.0,38.1217,38.294,38.1131,38.294,310420.0
2020-05-27 11:50:00,44.45,44.45,44.41,44.45,60223.0,38.2854,38.2854,38.2509,38.2854,60223.0
2020-05-27 11:55:00,44.45,44.46,44.4,44.4,99338.0,38.2854,38.294,38.2423,38.2423,99338.0
2020-05-27 12:00:00,44.41,44.51,44.39,44.5,120112.0,38.2509,38.337,38.2337,38.3284,120112.0
2020-05-27 12:05:00,44.51,44.52,44.48,44.5,47998.0,38.337,38.3456,38.3112,38.3284,47998.0
2020-05-27 12:10:00,44.52,44.53,44.48,44.48,33714.0,38.3456,38.3543,38.3112,38.3112,33714.0
2020-05-27 12:15:00,44.48,44.5,44.46,44.48,95871.0,38.3112,38.3284,38.294,38.3112,95871.0
2020-05-27 12:20:00,44.49,44.49,44.44,44.46,47246.0,38.3198,38.3198,38.2767,38.294,47246.0
2020-05-27 12:25:00,44.46,44.49,44.44,44.44,239770.0,38.294,38.3198,38.2767,38.2767,239770.0
2020-05-27 12:30:00,44.46,44.46,44.42,44.45,300364.0,38.294,38.294,38.2595,38.2854,300364.0
2020-05-27 12:35:00,44.44,44.46,44.42,44.44,167802.0,38.2767,38.294,38.2595,38.2767,167802.0
2020-05-27 12:40:00,44.43,44.43,44.4,44.42,118372.0,38.2681,38.2681,38.2423,38.2595,118372.0
2020-05-27 12:45:00,44.43,44.48,44.42,44.46,215525.0,38.2681,38.3112,38.2595,38.294,215525.0
2020-05-27 12:50:00,44.46,44.47,44.44,44.46,23457.0,38.294,38.3026,38.2767,38.294,23457.0
2020-05-27 12:55:00,44.46,44.46,44.38,44.39,33393.0,38.294,38.294,38.2251,38.2337,33393.0
2020-05-27 13:00:00,44.39,44.4,44.28,44.36,395311.0,38.2337,38.2423,38.1389,38.2078,395311.0
2020-05-27 13:05:00,44.36,44.36,44.3,44.31,108179.0,38.2078,38.2078,38.1562,38.1648,108179.0
2020-05-27 13:10:00,44.32,44.34,44.3,44.34,53152.0,38.1734,38.1906,38.1562,38.1906,53152.0
2020-05-27 13:15:00,44.34,44.36,44.33,44.35,53511.0,38.1906,38.2078,38.182,38.1992,53511.0
2020-05-27 13:20:00,44.35,44.38,44.33,44.36,47200.0,38.1992,38.2251,38.182,38.2078,47200.0
2020-05-27 13:25:00,44.36,44.37,44.31,44.33,45487.0,38.2078,38.2164,38.1648,38.182,45487.0
2020-05-27 13:30:00,44.33,44.34,44.28,44.31,67571.0,38.182,38.1906,38.1389,38.1648,67571.0
2020-05-27 13:35:00,44.31,44.44,44.31,44.44,142203.0,38.1648,38.2767,38.1648,38.2767,142203.0
2020-05-27 13:40:00,44.44,44.49,44.44,44.47,215549.0,38.2767,38.3198,38.2767,38.3026,215549.0
2020-05-27 13:45:00,44.46,44.51,44.44,44.5,52833.0,38.294,38.337,38.2767,38.3284,52833.0
2020-05-27 13:50:00,44.5,44.53,44.49,44.52,59303.0,38.3284,38.3543,38.3198,38.3456,59303.0
2020-05-27 13:55:00,44.52,44.53,44.49,44.51,43786.0,38.3456,38.3543,38.3198,38.337,43786.0
2020-05-27 14:00:00,44.51,44.6,44.5,44.56,142822.0,38.337,38.4145,38.3284,38.3801,142822.0
2020-05-27 14:05:00,44.57,44.57,44.51,44.55,89685.0,38.3887,38.3887,38.337,38.3715,89685.0
2020-05-27 14:10:00,44.55,44.58,44.55,44.57,52457.0,38.3715,38.3973,38.3715,38.3887,52457.0
2020-05-27 14:15:00,44.56,44.57,44.54,44.57,123566.0,38.3801,38.3887,38.3629,38.3887,123566.0
2020-05-27 14:20:00,44.57,44.57,44.52,44.54,61771.0,38.3887,38.3887,38.3456,38.3629,61771.0
2020-05-27 14:25:00,44.54,44.57,44.53,44.55,114532.0,38.3629,38.3887,38.3543,38.3715,114532.0
2020-05-27 14:30:00,44.55,44.59,44.53,44.58,498685.0,38.3715,38.4059,38.3543,38.3973,498685.0
2020-05-27 14:35:00,44.58,44.58,44.55,44.58,133307.0,38.3973,38.3973,38.3715,38.3973,133307.0
2020-05-27 14:40:00,44.58,44.58,44.56,44.58,97824.0,38.3973,38.3973,38.3801,38.3973,97824.0
2020-05-27 14:45:00,44.58,44.6,44.57,44.59,40632.0,38.3973,38.4145,38.3887,38.4059,40632.0
2020-05-27 14:50:00,44.59,44.63,44.58,44.61,111138.0,38.4059,38.4404,38.3973,38.4232,111138.0
2020-05-27 14:55:00,44.61,44.64,44.6,44.63,63227.0,38.4232,38.449,38.4145,38.4404,63227.0
2020-05-27 15:00:00,44.63,44.64,44.61,44.62,76229.0,38.4404,38.449,38.4232,38.4318,76229.0
2020-05-27 15:05:00,44.62,44.63,44.59,44.6,126140.0,38.4318,38.4404,38.4059,38.4145,126140.0
2020-05-27 15:10:00,44.61,44.64,44.6,44.63,176598.0,38.4232,38.449,38.4145,38.4404,176598.0
2020-05-27 15:15:00,44.64,44.64,44.59,44.62,66551.0,38.449,38.449,38.4059,38.4318,66551.0
2020-05-27 15:20:00,44.62,44.63,44.6,44.62,81950.0,38.4318,38.4404,38.4145,38.4318,81950.0
2020-05-27 15:25:00,44.62,44.64,44.6,44.63,267860.0,38.4318,38.449,38.4145,38.4404,267860.0
2020-05-27 15:30:00,44.62,44.63,44.57,44.58,52863.0,38.4318,38.4404,38.3887,38.3973,52863.0
2020-05-27 15:35:00,44.58,44.62,44.57,44.61,57757.0,38.3973,38.4318,38.3887,38.4232,57757.0
2020-05-27 15:40:00,44.62,44.66,44.61,44.64,60154.0,38.4318,38.4662,38.4232,38.449,60154.0
2020-05-27 15:45:00,44.64,44.65,44.62,44.64,84680.0,38.449,38.4576,38.4318,38.449,84680.0
2020-05-27 15:50:00,44.64,44.67,44.63,44.65,900987.0,38.449,38.4748,38.4404,38.4576,900987.0
2020-05-27 15:55:00,44.65,44.68,44.62,44.64,500048.0,38.4576,38.4835,38.4318,38.449,500048.0
2020-05-28 09:30:00,44.78,44.78,44.65,44.7,291169.0,38.5696,38.5696,38.4576,38.5007,291169.0
2020-05-28 09:35:00,44.7,44.74,44.61,44.63,405660.0,38.5007,38.5351,38.4232,38.4404,405660.0
2020-05-28 09:40:00,44.63,44.68,44.58,44.65,191983.0,38.4404,38.4835,38.3973,38.4576,191983.0
2020-05-28 09:45:00,44.66,44.66,44.59,44.59,209496.0,38.4662,38.4662,38.4059,38.4059,209496.0
2020-05-28 09:50:00,44.6,44.69,44.59,44.66,159617.0,38.4145,38.4921,38.4059,38.4662,159617.0
2020-05-28 09:55:00,44.66,44.66,44.61,44.65,106421.0,38.4662,38.4662,38.4232,38.4576,106421.0
2020-05-28 10:00:00,44.64,44.64,44.58,44.6,146034.0,38.449,38.449,38.3973,38.4145,146034.0
2020-05-28 10:05:00,44.61,44.69,44.6,44.67,251016.0,38.4232,38.4921,38.4145,38.4748,251016.0
2020-05-28 10:10:00,44.66,44.72,44.65,44.68,142136.0,38.4662,38.5179,38.4576,38.4835,142136.0
2020-05-28 10:15:00,44.68,44.68,44.61,44.64,214962.0,38.4835,38.4835,38.4232,38.449,214962.0
2020-05-28 10:20:00,44.63,44.69,44.63,44.65,126887.0,38.4404,38.4921,38.4404,38.4576,126887.0
2020-05-28 10:25:00,44.66,44.71,44.64,44.68,61556.0,38.4662,38.5093,38.449,38.4835,61556.0
2020-05-28 10:30:00,44.69,44.7,44.65,44.67,117777.0,38.4921,38.5007,38.4576,38.4748,117777.0
2020-05-28 10:35:00,44.67,44.7,44.66,44.69,89874.0,38.4748,38.5007,38.4662,38.4921,89874.0
2020-05-28 10:40:00,44.7,44.75,44.69,44.73,120465.0,38.5007,38.5437,38.4921,38.5265,120465.0
2020-05-28 10:45:00,44.73,44.77,44.73,44.76,84876.0,38.5265,38.561,38.5265,38.5524,84876.0
2020-05-28 10:50:00,44.75,44.76,44.72,44.74,135434.0,38.5437,38.5524,38.5179,38.5351,135434.0
2020-05-28 10:55:00,44.75,44.77,44.74,44.77,58806.0,38.5437,38.561,38.5351,38.561,58806.0
2020-05-28 11:00:00,44.77,44.78,44.71,44.75,73894.0,38.561,38.5696,38.5093,38.5437,73894.0
2020-05-28 11:05:00,44.75,44.83,44.74,44.75,116217.0,38.5437,38.6127,38.5351,38.5437,116217.0
2020-05-28 11:10:00,44.75,44.8,44.73,44.8,95395.0,38.5437,38.5868,38.5265,38.5868,95395.0
2020-05-28 11:15:00,44.8,44.8,44.76,44.79,93599.0,38.5868,38.5868,38.5524,38.5782,93599.0
2020-05-28 11:20:00,44.79,44.79,44.74,44.77,93042.0,38.5782,38.5782,38.5351,38.561,93042.0
2020-05-28 11:25:00,44.77,44.8,44.73,44.8,574831.0,38.561,38.5868,38.5265,38.5868,574831.0
2020-05-28 11:30:00,44.81,44.81,44.72,44.72,129867.0,38.5954,38.5954,38.5179,38.5179,129867.0
2020-05-28 11:35:00,44.71,44.75,44.69,44.69,127594.0,38.5093,38.5437,38.4921,38.4921,127594.0
2020-05-28 11:40:00,44.69,44.72,44.66,44.72,107475.0,38.4921,38.5179,38.4662,38.5179,107475.0
2020-05-28 11:45:00,44.72,44.74,44.71,44.73,35402.0,38.5179,38.5351,38.5093,38.5265,35402.0
2020-05-28 11:50:00,44.73,44.74,44.71,44.73,43515.0,38.5265,38.5351,38.5093,38.5265,43515.0
2020-05-28 11:55:00,44.74,44.77,44.72,44.77,96255.0,38.5351,38.561,38.5179,38.561,96255.0
2020-05-28 12:00:00,44.76,44.77,44.73,44.74,54510.0,38.5524,38.561,38.5265,38.5351,54510.0
2020-05-28 12:05:00,44.74,44.8,44.74,44.79,36346.0,38.5351,38.5868,38.5351,38.5782,36346.0
2020-05-28 12:10:00,44.79,44.81,44.78,44.79,60649.0,38.5782,38.5954,38.5696,38.5782,60649.0
2020-05-28 12:15:00,44.79,44.83,44.79,44.8,33140.0,38.5782,38.6127,38.5782,38.5868,33140.0
2020-05-28 12:20:00,44.79,44.83,44.79,44.83,27012.0,38.5782,38.6127,38.5782,38.6127,27012.0
2020-05-28 12:25:00,44.83,44.84,44.79,44.81,23139.0,38.6127,38.6213,38.5782,38.5954,23139.0
2020-05-28 12:30:00,44.82,44.86,44.8,44.86,107322.0,38.604,38.6385,38.5868,38.6385,107322.0
2020-05-28 12:35:00,44.85,44.9,44.84,44.89,151233.0,38.6299,38.6729,38.6213,38.6643,151233.0
2020-05-28 12:40:00,44.88,44.91,44.88,44.9,220475.0,38.6557,38.6816,38.6557,38.6729,220475.0
2020-05-28 12:45:00,44.9,44.92,44.87,44.91,93484.0,38.6729,38.6902,38.6471,38.6816,93484.0
2020-05-28 12:50:00,44.92,44.94,44.9,44.92,25766.0,38.6902,38.7074,38.6729,38.6902,25766.0
2020-05-28 12:55:00,44.93,44.95,44.91,44.94,76702.0,38.6988,38.716,38.6816,38.7074,76702.0
2020-05-28 13:00:00,44.95,44.97,44.93,44.97,47294.0,38.716,38.7332,38.6988,38.7332,47294.0
2020-05-28 13:05:00,44.96,44.97,44.94,44.97,33678.0,38.7246,38.7332,38.7074,38.7332,33678.0
2020-05-28 13:10:00,44.97,44.97,44.94,44.97,37559.0,38.7332,38.7332,38.7074,38.7332,37559.0
2020-05-28 13:15:00,44.96,44.98,44.95,44.98,25849.0,38.7246,38.7418,38.716,38.7418,25849.0
2020-05-28 13:20:00,44.98,44.99,44.95,44.98,49601.0,38.7418,38.7505,38.716,38.7418,49601.0
2020-05-28 13:25:00,44.98,44.98,44.95,44.96,89746.0,38.7418,38.7418,38.716,38.7246,89746.0
2020-05-28 13:30:00,44.96,44.97,44.93,44.94,66123.0,38.7246,38.7332,38.6988,38.7074,66123.0
2020-05-28 13:35:00,44.93,44.96,44.92,44.93,64213.0,38.6988,38.7246,38.6902,38.6988,64213.0
2020-05-28 13:40:00,44.94,44.94,44.92,44.94,52699.0,38.7074,38.7074,38.6902,38.7074,52699.0
2020-05-28 13:45:00,44.94,44.96,44.91,44.92,54339.0,38.7074,38.7246,38.6816,38.6902,54339.0
2020-05-28 13:50:00,44.92,44.92,44.87,44.91,88639.0,38.6902,38.6902,38.6471,38.6816,88639.0
2020-05-28 13:55:00,44.91,44.95,44.89,44.9,73803.0,38.6816,38.716,38.6643,38.6729,73803.0
2020-05-28 14:00:00,44.9,44.91,44.87,44.88,172344.0,38.6729,38.6816,38.6471,38.6557,172344.0
2020-05-28 14:05:00,44.87,44.89,44.86,44.86,57725.0,38.6471,38.6643,38.6385,38.6385,57725.0
2020-05-28 14:10:00,44.85,44.87,44.84,44.87,68814.0,38.6299,38.6471,38.6213,38.6471,68814.0
2020-05-28 14:15:00,44.88,44.9,44.87,44.88,31852.0,38.6557,38.6729,38.6471,38.6557,31852.0
2020-05-28 14:20:00,44.89,44.91,44.87,44.87,34400.0,38.6643,38.6816,38.6471,38.6471,34400.0
2020-05-28 14:25:00,44.87,44.88,44.81,44.83,71021.0,38.6471,38.6557,38.5954,38.6127,71021.0
2020-05-28 14:30:00,44.83,44.85,44.79,44.82,457391.0,38.6127,38.6299,38.5782,38.604,457391.0
2020-05-28 14:35:00,44.82,44.82,44.79,44.8,437976.0,38.604,38.604,38.5782,38.5868,437976.0
2020-05-28 14:40:00,44.8,44.81,44.75,44.76,142350.0,38.5868,38.5954,38.5437,38.5524,142350.0
2020-05-28 14:45:00,44.76,44.77,44.75,44.77,98477.0,38.5524,38.561,38.5437,38.561,98477.0
2020-05-28 14:50:00,44.77,44.79,44.75,44.77,85774.0,38.561,38.5782,38.5437,38.561,85774.0
2020-05-28 14:55:00,44.77,44.81,44.74,44.81,46822.0,38.561,38.5954,38.5351,38.5954,46822.0
2020-05-28 15:00:00,44.8,44.83,44.79,44.83,75883.0,38.5868,38.6127,38.5782,38.6127,75883.0
2020-05-28 15:05:00,44.82,44.83,44.81,44.82,30451.0,38.604,38.6127,38.5954,38.604,30451.0
2020-05-28 15:10:00,44.81,44.86,44.79,44.86,50869.0,38.5954,38.6385,38.5782,38.6385,50869.0
2020-05-28 15:15:00,44.86,44.86,44.63,44.64,126657.0,38.6385,38.6385,38.4404,38.449,126657.0
2020-05-28 15:20:00,44.64,44.67,44.6,44.63,90566.0,38.449,38.4748,38.4145,38.4404,90566.0
2020-05-28 15:25:00,44.62,44.64,44.53,44.53,104608.0,38.4318,38.449,38.3543,38.3543,104608.0
2020-05-28 15:30:00,44.53,44.55,44.46,44.5,114235.0,38.3543,38.3715,38.294,38.3284,114235.0
2020-05-28 15:35:00,44.5,44.53,44.46,44.51,636289.0,38.3284,38.3543,38.294,38.337,636289.0
2020-05-28 15:40:00,44.51,44.51,44.47,44.48,257873.0,38.337,38.337,38.3026,38.3112,257873.0
2020-05-28 15:45:00,44.49,44.5,44.36,44.37,186419.0,38.3198,38.3284,38.2078,38.2164,186419.0
2020-05-28 15:50:00,44.36,44.4,44.32,44.34,1270202.0,38.2078,38.2423,38.1734,38.1906,1270202.0
2020-05-28 15:55:00,44.34,44.4,44.34,44.36,612435.0,38.1906,38.2423,38.1906,38.2078,612435.0
2020-05-29 09:30:00,44.62,44.63,44.49,44.52,161616.0,38.4318,38.4404,38.3198,38.3456,161616.0
2020-05-29 09:35:00,44.52,44.56,44.46,44.53,293322.0,38.3456,38.3801,38.294,38.3543,293322.0
2020-05-29 09:40:00,44.52,44.57,44.48,44.57,150486.0,38.3456,38.3887,38.3112,38.3887,150486.0
2020-05-29 09:45:00,44.57,44.62,44.54,44.59,219838.0,38.3887,38.4318,38.3629,38.4059,219838.0
2020-05-29 09:50:00,44.58,44.61,44.56,44.58,132142.0,38.3973,38.4232,38.3801,38.3973,132142.0
2020-05-29 09:55:00,44.58,44.59,44.49,44.53,169434.0,38.3973,38.4059,38.3198,38.3543,169434.0
2020-05-29 10:00:00,44.52,44.55,44.5,44.53,152184.0,38.3456,38.3715,38.3284,38.3543,152184.0
2020-05-29 10:05:00,44.54,44.59,44.46,44.49,107644.0,38.3629,38.4059,38.294,38.3198,107644.0
2020-05-29 10:10:00,44.5,44.51,44.46,44.51,169391.0,38.3284,38.337,38.294,38.337,169391.0
2020-05-29 10:15:00,44.51,44.57,44.49,44.56,130311.0,38.337,38.3887,38.3198,38.3801,130311.0
2020-05-29 10:20:00,44.55,44.59,44.51,44.54,399358.0,38.3715,38.4059,38.337,38.3629,399358.0
2020-05-29 10:25:00,44.55,44.56,44.43,44.47,230109.0,38.3715,38.3801,38.2681,38.3026,230109.0
2020-05-29 10:30:00,44.48,44.53,44.47,44.51,738639.0,38.3112,38.3543,38.3026,38.337,738639.0
2020-05-29 10:35:00,44.5,44.54,44.46,44.51,94129.0,38.3284,38.3629,38.294,38.337,94129.0
2020-05-29 10:40:00,44.51,44.53,44.46,44.52,109152.0,38.337,38.3543,38.294,38.3456,109152.0
2020-05-29 10:45:00,44.51,44.53,44.44,44.47,125979.0,38.337,38.3543,38.2767,38.3026,125979.0
2020-05-29 10:50:00,44.48,44.52,44.45,44.46,115854.0,38.3112,38.3456,38.2854,38.294,115854.0
2020-05-29 10:55:00,44.47,44.52,44.45,44.5,161163.0,38.3026,38.3456,38.2854,38.3284,161163.0
2020-05-29 11:00:00,44.5,44.56,44.44,44.45,190485.0,38.3284,38.3801,38.2767,38.2854,190485.0
2020-05-29 11:05:00,44.46,44.5,44.43,44.44,157635.0,38.294,38.3284,38.2681,38.2767,157635.0
2020-05-29 11:10:00,44.44,44.55,44.44,44.55,173503.0,38.2767,38.3715,38.2767,38.3715,173503.0
2020-05-29 11:15:00,44.55,44.56,44.5,44.53,234839.0,38.3715,38.3801,38.3284,38.3543,234839.0
2020-05-29 11:20:00,44.54,44.56,44.52,44.53,119506.0,38.3629,38.3801,38.3456,38.3543,119506.0
2020-05-29 11:25:00,44.52,44.53,44.45,44.47,276253.0,38.3456,38.3543,38.2854,38.3026,276253.0
2020-05-29 11:30:00,44.46,44.5,44.43,44.46,69102.0,38.294,38.3284,38.2681,38.294,69102.0
2020-05-29 11:35:00,44.45,44.52,44.43,44.51,102747.0,38.2854,38.3456,38.2681,38.337,102747.0
2020-05-29 11:40:00,44.51,44.52,44.47,44.48,47809.0,38.337,38.3456,38.3026,38.3112,47809.0
2020-05-29 11:45:00,44.48,44.51,44.43,44.51,114717.0,38.3112,38.337,38.2681,38.337,114717.0
2020-05-29 11:50:00,44.51,44.53,44.49,44.51,34865.0,38.337,38.3543,38.3198,38.337,34865.0
2020-05-29 11:55:00,44.51,44.54,44.5,44.53,96998.0,38.337,38.3629,38.3284,38.3543,96998.0
2020-05-29 12:00:00,44.53,44.56,44.52,44.55,83330.0,38.3543,38.3801,38.3456,38.3715,83330.0
2020-05-29 12:05:00,44.55,44.56,44.5,44.52,75177.0,38.3715,38.3801,38.3284,38.3456,75177.0
2020-05-29 12:10:00,44.52,44.55,44.52,44.52,68949.0,38.3456,38.3715,38.3456,38.3456,68949.0
2020-05-29 12:15:00,44.52,44.52,44.46,44.47,51363.0,38.3456,38.3456,38.294,38.3026,51363.0
2020-05-29 12:20:00,44.47,44.49,44.45,44.48,88088.0,38.3026,38.3198,38.2854,38.3112,88088.0
2020-05-29 12:25:00,44.48,44.5,44.47,44.5,44839.0,38.3112,38.3284,38.3026,38.3284,44839.0
2020-05-29 12:30:00,44.49,44.5,44.46,44.47,73134.0,38.3198,38.3284,38.294,38.3026,73134.0
2020-05-29 12:35:00,44.48,44.5,44.45,44.5,21644.0,38.3112,38.3284,38.2854,38.3284,21644.0
2020-05-29 12:40:00,44.5,44.51,44.46,44.48,114198.0,38.3284,38.337,38.294,38.3112,114198.0
2020-05-29 12:45:00,44.47,44.48,44.44,44.45,101133.0,38.3026,38.3112,38.2767,38.2854,101133.0
2020-05-29 12:50:00,44.45,44.46,44.32,44.36,412696.0,38.2854,38.294,38.1734,38.2078,412696.0
2020-05-29 12:55:00,44.36,44.68,44.34,44.58,601729.0,38.2078,38.4835,38.1906,38.3973,601729.0
2020-05-29 13:00:00,44.58,44.6,44.49,44.49,306873.0,38.3973,38.4145,38.3198,38.3198,306873.0
2020-05-29 13:05:00,44.5,44.53,44.47,44.48,169678.0,38.3284,38.3543,38.3026,38.3112,169678.0
2020-05-29 13:10:00,44.48,44.53,44.47,44.5,57405.0,38.3112,38.3543,38.3026,38.3284,57405.0
2020-05-29 13:15:00,44.51,44.54,44.5,44.53,68042.0,38.337,38.3629,38.3284,38.3543,68042.0
2020-05-29 13:20:00,44.54,44.55,44.5,44.51,132121.0,38.3629,38.3715,38.3284,38.337,132121.0
2020-05-29 13:25:00,44.51,44.54,44.49,44.52,96109.0,38.337,38.3629,38.3198,38.3456,96109.0
2020-05-29 13:30:00,44.52,44.53,44.49,44.49,86053.0,38.3456,38.3543,38.3198,38.3198,86053.0
2020-05-29 13:35:00,44.5,44.5,44.42,44.44,213048.0,38.3284,38.3284,38.2595,38.2767,213048.0
2020-05-29 13:40:00,44.44,44.46,44.4,44.41,101149.0,38.2767,38.294,38.2423,38.2509,101149.0
2020-05-29 13:45:00,44.41,44.43,44.39,44.41,167436.0,38.2509,38.2681,38.2337,38.2509,167436.0
2020-05-29 13:50:00,44.41,44.44,44.4,44.44,118821.0,38.2509,38.2767,38.2423,38.2767,118821.0
2020-05-29 13:55:00,44.45,44.48,44.43,44.46,128966.0,38.2854,38.3112,38.2681,38.294,128966.0
2020-05-29 14:00:00,44.46,44.48,44.44,44.45,175560.0,38.294,38.3112,38.2767,38.2854,175560.0
2020-05-29 14:05:00,44.45,44.69,44.43,44.69,571310.0,38.2854,38.4921,38.2681,38.4921,571310.0
2020-05-29 14:10:00,44.68,44.71,44.63,44.66,252892.0,38.4835,38.5093,38.4404,38.4662,252892.0
2020-05-29 14:15:00,44.66,44.74,44.65,44.73,100683.0,38.4662,38.5351,38.4576,38.5265,100683.0
2020-05-29 14:20:00,44.74,44.77,44.7,44.73,182143.0,38.5351,38.561,38.5007,38.5265,182143.0
2020-05-29 14:25:00,44.72,44.79,44.71,44.77,130161.0,38.5179,38.5782,38.5093,38.561,130161.0
2020-05-29 14:30:00,44.78,44.78,44.73,44.73,72281.0,38.5696,38.5696,38.5265,38.5265,72281.0
2020-05-29 14:35:00,44.73,44.75,44.68,44.7,109667.0,38.5265,38.5437,38.4835,38.5007,109667.0
2020-05-29 14:40:00,44.7,44.71,44.64,44.65,103963.0,38.5007,38.5093,38.449,38.4576,103963.0
2020-05-29 14:45:00,44.66,44.68,44.59,44.59,97362.0,38.4662,38.4835,38.4059,38.4059,97362.0
2020-05-29 14:50:00,44.59,44.61,44.31,44.47,700913.0,38.4059,38.4232,38.1648,38.3026,700913.0
2020-05-29 14:55:00,44.47,44.85,44.42,44.85,1043294.0,38.3026,38.6299,38.2595,38.6299,1043294.0
2020-05-29 15:00:00,44.86,45.07,44.86,45.07,800875.0,38.6385,38.8194,38.6385,38.8194,800875.0
2020-05-29 15:05:00,45.07,45.14,45.03,45.05,433816.0,38.8194,38.8797,38.7849,38.8021,433816.0
2020-05-29 15:10:00,45.05,45.12,44.99,45.02,151104.0,38.8021,38.8624,38.7505,38.7763,151104.0
2020-05-29 15:15:00,45.02,45.05,44.98,45.05,235897.0,38.7763,38.8021,38.7418,38.8021,235897.0
2020-05-29 15:20:00,45.05,45.12,45.03,45.09,138716.0,38.8021,38.8624,38.7849,38.8366,138716.0
2020-05-29 15:25:00,45.08,45.08,44.94,44.96,310189.0,38.828,38.828,38.7074,38.7246,310189.0
2020-05-29 15:30:00,44.96,45.05,44.95,44.99,226644.0,38.7246,38.8021,38.716,38.7505,226644.0
2020-05-29 15:35:00,45.0,45.06,44.99,45.05,291356.0,38.7591,38.8108,38.7505,38.8021,291356.0
2020-05-29 15:40:00,45.05,45.08,45.02,45.08,83816.0,38.8021,38.828,38.7763,38.828,83816.0
2020-05-29 15:45:00,45.07,45.1,45.02,45.03,794470.0,38.8194,38.8452,38.7763,38.7849,794470.0
2020-05-29 15:50:00,45.04,45.14,45.04,45.13,337229.0,38.7935,38.8797,38.7935,38.871,337229.0
2020-05-29 15:55:00,45.12,45.13,45.02,45.02,1429166.0,38.8624,38.871,38.7763,38.7763,1429166.0
2020-06-01 09:30:00,45.5,45.56,45.42,45.51,346680.0,39.1897,39.2414,39.1208,39.1983,346680.0
2020-06-01 09:35:00,45.52,45.58,45.48,45.57,495292.0,39.207,39.2586,39.1725,39.25,495292.0
2020-06-01 09:40:00,45.57,45.68,45.57,45.66,484079.0,39.25,39.3448,39.25,39.3275,484079.0
2020-06-01 09:45:00,45.66,45.71,45.66,45.69,163509.0,39.3275,39.3706,39.3275,39.3534,163509.0
2020-06-01 09:50:00,45.69,45.7,45.57,45.58,357365.0,39.3534,39.362,39.25,39.2586,357365.0
2020-06-01 09:55:00,45.58,45.59,45.53,45.53,113596.0,39.2586,39.2672,39.2156,39.2156,113596.0
2020-06-01 10:00:00,45.54,45.6,45.5,45.54,301657.0,39.2242,39.2759,39.1897,39.2242,301657.0
2020-06-01 10:05:00,45.54,45.61,45.54,45.6,162224.0,39.2242,39.2845,39.2242,39.2759,162224.0
2020-06-01 10:10:00,45.6,45.72,45.59,45.7,529634.0,39.2759,39.3792,39.2672,39.362,529634.0
2020-06-01 10:15:00,45.71,45.78,45.69,45.75,119146.0,39.3706,39.4309,39.3534,39.4051,119146.0
2020-06-01 10:20:00,45.75,45.81,45.73,45.79,375281.0,39.4051,39.4567,39.3878,39.4395,375281.0
2020-06-01 10:25:00,45.8,45.81,45.76,45.8,265077.0,39.4481,39.4567,39.4137,39.4481,265077.0
2020-06-01 10:30:00,45.8,45.83,45.78,45.8,148738.0,39.4481,39.474,39.4309,39.4481,148738.0
2020-06-01 10:35:00,45.8,45.8,45.74,45.78,186047.0,39.4481,39.4481,39.3964,39.4309,186047.0
2020-06-01 10:40:00,45.78,45.79,45.74,45.77,165228.0,39.4309,39.4395,39.3964,39.4223,165228.0
2020-06-01 10:45:00,45.77,45.77,45.72,45.73,128907.0,39.4223,39.4223,39.3792,39.3878,128907.0
2020-06-01 10:50:00,45.73,45.79,45.7,45.77,143337.0,39.3878,39.4395,39.362,39.4223,143337.0
2020-06-01 10:55:00,45.78,45.83,45.78,45.83,219427.0,39.4309,39.474,39.4309,39.474,219427.0
2020-06-01 11:00:00,45.83,45.84,45.72,45.72,195595.0,39.474,39.4826,39.3792,39.3792,195595.0
2020-06-01 11:05:00,45.73,45.78,45.72,45.75,129476.0,39.3878,39.4309,39.3792,39.4051,129476.0
2020-06-01 11:10:00,45.74,45.78,45.72,45.78,135736.0,39.3964,39.4309,39.3792,39.4309,135736.0
2020-06-01 11:15:00,45.77,45.8,45.74,45.77,141429.0,39.4223,39.4481,39.3964,39.4223,141429.0
2020-06-01 11:20:00,45.77,45.78,45.74,45.74,94494.0,39.4223,39.4309,39.3964,39.3964,94494.0
2020-06-01 11:25:00,45.74,45.77,45.7,45.77,98730.0,39.3964,39.4223,39.362,39.4223,98730.0
2020-06-01 11:30:00,45.76,45.78,45.75,45.78,67665.0,39.4137,39.4309,39.4051,39.4309,67665.0
2020-06-01 11:35:00,45.78,45.82,45.76,45.81,107107.0,39.4309,39.4654,39.4137,39.4567,107107.0
2020-06-01 11:40:00,45.81,45.83,45.8,45.81,202168.0,39.4567,39.474,39.4481,39.4567,202168.0
2020-06-01 11:45:00,45.82,45.85,45.8,45.84,123632.0,39.4654,39.4912,39.4481,39.4826,123632.0
2020-06-01 11:50:00,45.83,45.84,45.82,45.82,59846.0,39.474,39.4826,39.4654,39.4654,59846.0
2020-06-01 11:55:00,45.83,45.85,45.82,45.84,76040.0,39.474,39.4912,39.4654,39.4826,76040.0
2020-06-01 12:00:00,45.84,45.87,45.8,45.86,124752.0,39.4826,39.5084,39.4481,39.4998,124752.0
2020-06-01 12:05:00,45.86,45.88,45.85,45.87,75489.0,39.4998,39.517,39.4912,39.5084,75489.0
2020-06-01 12:10:00,45.86,45.88,45.85,45.86,92032.0,39.4998,39.517,39.4912,39.4998,92032.0
2020-06-01 12:15:00,45.86,45.91,45.86,45.91,122225.0,39.4998,39.5429,39.4998,39.5429,122225.0
2020-06-01 12:20:00,45.91,45.91,45.89,45.9,98170.0,39.5429,39.5429,39.5256,39.5343,98170.0
2020-06-01 12:25:00,45.9,45.91,45.88,45.9,63386.0,39.5343,39.5429,39.517,39.5343,63386.0
2020-06-01 12:30:00,45.91,45.93,45.9,45.92,24451.0,39.5429,39.5601,39.5343,39.5515,24451.0
2020-06-01 12:35:00,45.91,45.93,45.91,45.91,33893.0,39.5429,39.5601,39.5429,39.5429,33893.0
2020-06-01 12:40:00,45.92,45.93,45.9,45.91,84319.0,39.5515,39.5601,39.5343,39.5429,84319.0
2020-06-01 12:45:00,45.91,45.94,45.9,45.93,38960.0,39.5429,39.5687,39.5343,39.5601,38960.0
2020-06-01 12:50:00,45.93,45.94,45.92,45.94,37748.0,39.5601,39.5687,39.5515,39.5687,37748.0
2020-06-01 12:55:00,45.94,45.94,45.91,45.93,41953.0,39.5687,39.5687,39.5429,39.5601,41953.0
2020-06-01 13:00:00,45.93,45.96,45.92,45.96,28816.0,39.5601,39.5859,39.5515,39.5859,28816.0
2020-06-01 13:05:00,45.95,45.98,45.94,45.97,17549.0,39.5773,39.6032,39.5687,39.5945,17549.0
2020-06-01 13:10:00,45.97,45.98,45.95,45.97,28463.0,39.5945,39.6032,39.5773,39.5945,28463.0
2020-06-01 13:15:00,45.97,45.99,45.96,45.98,33400.0,39.5945,39.6118,39.5859,39.6032,33400.0
2020-06-01 13:20:00,45.98,46.0,45.97,46.0,39258.0,39.6032,39.6204,39.5945,39.6204,39258.0
2020-06-01 13:25:00,46.0,46.01,45.97,45.97,71937.0,39.6204,39.629,39.5945,39.5945,71937.0
2020-06-01 13:30:00,45.97,45.98,45.95,45.96,117061.0,39.5945,39.6032,39.5773,39.5859,117061.0
2020-06-01 13:35:00,45.96,46.0,45.96,46.0,30512.0,39.5859,39.6204,39.5859,39.6204,30512.0
2020-06-01 13:40:00,45.99,46.01,45.99,46.01,74172.0,39.6118,39.629,39.6118,39.629,74172.0
2020-06-01 13:45:00,46.0,46.02,45.99,46.0,51465.0,39.6204,39.6376,39.6118,39.6204,51465.0
2020-06-01 13:50:00,46.0,46.01,45.98,46.0,431915.0,39.6204,39.629,39.6032,39.6204,431915.0
2020-06-01 13:55:00,46.0,46.0,45.97,45.99,79801.0,39.6204,39.6204,39.5945,39.6118,79801.0
2020-06-01 14:00:00,46.0,46.03,45.98,46.02,71182.0,39.6204,39.6462,39.6032,39.6376,71182.0
2020-06-01 14:05:00,46.03,46.05,46.02,46.03,87794.0,39.6462,39.6635,39.6376,39.6462,87794.0
2020-06-01 14:10:00,46.03,46.04,45.98,45.99,89947.0,39.6462,39.6548,39.6032,39.6118,89947.0
2020-06-01 14:15:00,46.0,46.01,45.98,46.0,60805.0,39.6204,39.629,39.6032,39.6204,60805.0
2020-06-01 14:20:00,46.0,46.0,45.96,45.98,87073.0,39.6204,39.6204,39.5859,39.6032,87073.0
2020-06-01 14:25:00,45.98,45.98,45.96,45.97,87603.0,39.6032,39.6032,39.5859,39.5945,87603.0
2020-06-01 14:30:00,45.97,45.99,45.96,45.98,65198.0,39.5945,39.6118,39.5859,39.6032,65198.0
2020-06-01 14:35:00,45.98,46.0,45.95,45.99,56545.0,39.6032,39.6204,39.5773,39.6118,56545.0
2020-06-01 14:40:00,45.98,46.0,45.98,46.0,38697.0,39.6032,39.6204,39.6032,39.6204,38697.0
2020-06-01 14:45:00,46.0,46.01,45.98,46.0,34407.0,39.6204,39.629,39.6032,39.6204,34407.0
2020-06-01 14:50:00,46.01,46.02,46.0,46.01,61550.0,39.629,39.6376,39.6204,39.629,61550.0
2020-06-01 14:55:00,46.01,46.06,46.01,46.05,98145.0,39.629,39.6721,39.629,39.6635,98145.0
2020-06-01 15:00:00,46.05,46.07,46.03,46.05,97169.0,39.6635,39.6807,39.6462,39.6635,97169.0
2020-06-01 15:05:00,46.05,46.05,45.99,46.03,284223.0,39.6635,39.6635,39.6118,39.6462,284223.0
2020-06-01 15:10:00,46.03,46.03,46.0,46.01,67480.0,39.6462,39.6462,39.6204,39.629,67480.0
2020-06-01 15:15:00,46.0,46.04,45.98,46.04,184696.0,39.6204,39.6548,39.6032,39.6548,184696.0
2020-06-01 15:20:00,46.04,46.06,46.03,46.05,75719.0,39.6548,39.6721,39.6462,39.6635,75719.0
2020-06-01 15:25:00,46.06,46.08,46.05,46.06,47994.0,39.6721,39.6893,39.6635,39.6721,47994.0
2020-06-01 15:30:00,46.07,46.1,46.05,46.08,94531.0,39.6807,39.7065,39.6635,39.6893,94531.0
2020-06-01 15:35:00,46.09,46.09,46.04,46.07,75235.0,39.6979,39.6979,39.6548,39.6807,75235.0
2020-06-01 15:40:00,46.06,46.07,46.01,46.05,232143.0,39.6721,39.6807,39.629,39.6635,232143.0
2020-06-01 15:45:00,46.05,46.07,46.01,46.04,86810.0,39.6635,39.6807,39.629,39.6548,86810.0
2020-06-01 15:50:00,46.04,46.09,46.03,46.07,847425.0,39.6548,39.6979,39.6462,39.6807,847425.0
2020-06-01 15:55:00,46.07,46.12,46.05,46.08,1187751.0,39.6807,39.7237,39.6635,39.6893,1187751.0
2020-06-02 09:30:00,46.65,46.69,46.6,46.66,391074.0,40.1802,40.2147,40.1372,40.1889,391074.0
2020-06-02 09:35:00,46.66,46.66,46.57,46.64,207223.0,40.1889,40.1889,40.1113,40.1716,207223.0
2020-06-02 09:40:00,46.64,46.71,46.63,46.7,371297.0,40.1716,40.2319,40.163,40.2233,371297.0
2020-06-02 09:45:00,46.71,46.75,46.69,46.73,357848.0,40.2319,40.2664,40.2147,40.2491,357848.0
2020-06-02 09:50:00,46.72,46.82,46.72,46.8,311756.0,40.2405,40.3267,40.2405,40.3094,311756.0
2020-06-02 09:55:00,46.8,46.9,46.8,46.9,283212.0,40.3094,40.3956,40.3094,40.3956,283212.0
2020-06-02 10:00:00,46.91,46.95,46.9,46.93,200463.0,40.4042,40.4386,40.3956,40.4214,200463.0
2020-06-02 10:05:00,46.93,47.01,46.92,47.0,126589.0,40.4214,40.4903,40.4128,40.4817,126589.0
2020-06-02 10:10:00,47.01,47.04,46.97,47.0,194987.0,40.4903,40.5162,40.4559,40.4817,194987.0
2020-06-02 10:15:00,46.99,47.08,46.99,47.07,127375.0,40.4731,40.5506,40.4731,40.542,127375.0
2020-06-02 10:20:00,47.08,47.13,47.08,47.12,314364.0,40.5506,40.5937,40.5506,40.5851,314364.0
2020-06-02 10:25:00,47.12,47.17,47.11,47.17,127925.0,40.5851,40.6281,40.5764,40.6281,127925.0
2020-06-02 10:30:00,47.18,47.26,47.14,47.14,384071.0,40.6367,40.7056,40.6023,40.6023,384071.0
2020-06-02 10:35:00,47.15,47.18,47.13,47.14,331993.0,40.6109,40.6367,40.5937,40.6023,331993.0
2020-06-02 10:40:00,47.14,47.16,47.07,47.07,268653.0,40.6023,40.6195,40.542,40.542,268653.0
2020-06-02 10:45:00,47.08,47.13,47.03,47.04,373782.0,40.5506,40.5937,40.5075,40.5162,373782.0
2020-06-02 10:50:00,47.03,47.09,47.01,47.08,98525.0,40.5075,40.5592,40.4903,40.5506,98525.0
2020-06-02 10:55:00,47.09,47.16,47.09,47.13,197191.0,40.5592,40.6195,40.5592,40.5937,197191.0
2020-06-02 11:00:00,47.13,47.16,47.01,47.09,435445.0,40.5937,40.6195,40.4903,40.5592,435445.0
2020-06-02 11:05:00,47.07,47.08,46.95,46.97,127669.0,40.542,40.5506,40.4386,40.4559,127669.0
2020-06-02 11:10:00,46.97,47.03,46.97,46.97,279308.0,40.4559,40.5075,40.4559,40.4559,279308.0
2020-06-02 11:15:00,46.98,47.07,46.96,47.06,108674.0,40.4645,40.542,40.4472,40.5334,108674.0
2020-06-02 11:20:00,47.06,47.07,47.02,47.02,68613.0,40.5334,40.542,40.4989,40.4989,68613.0
2020-06-02 11:25:00,47.02,47.05,46.98,46.98,238507.0,40.4989,40.5248,40.4645,40.4645,238507.0
2020-06-02 11:30:00,46.98,47.04,46.96,46.99,119270.0,40.4645,40.5162,40.4472,40.4731,119270.0
2020-06-02 11:35:00,47.0,47.0,46.97,46.97,89642.0,40.4817,40.4817,40.4559,40.4559,89642.0
2020-06-02 11:40:00,46.98,47.0,46.97,46.97,32018.0,40.4645,40.4817,40.4559,40.4559,32018.0
2020-06-02 11:45:00,46.97,47.0,46.93,46.96,74182.0,40.4559,40.4817,40.4214,40.4472,74182.0
2020-06-02 11:50:00,46.95,46.95,46.88,46.91,46248.0,40.4386,40.4386,40.3783,40.4042,46248.0
2020-06-02 11:55:00,46.9,46.92,46.87,46.89,122755.0,40.3956,40.4128,40.3697,40.387,122755.0
2020-06-02 12:00:00,46.9,46.93,46.88,46.91,53937.0,40.3956,40.4214,40.3783,40.4042,53937.0
2020-06-02 12:05:00,46.91,46.93,46.89,46.91,38947.0,40.4042,40.4214,40.387,40.4042,38947.0
2020-06-02 12:10:00,46.92,46.93,46.89,46.91,25592.0,40.4128,40.4214,40.387,40.4042,25592.0
2020-06-02 12:15:00,46.91,46.94,46.9,46.92,61296.0,40.4042,40.43,40.3956,40.4128,61296.0
2020-06-02 12:20:00,46.92,46.95,46.91,46.91,44156.0,40.4128,40.4386,40.4042,40.4042,44156.0
2020-06-02 12:25:00,46.92,46.96,46.92,46.96,41234.0,40.4128,40.4472,40.4128,40.4472,41234.0
2020-06-02 12:30:00,46.96,46.97,46.95,46.95,88259.0,40.4472,40.4559,40.4386,40.4386,88259.0
2020-06-02 12:35:00,46.96,46.99,46.95,46.98,52694.0,40.4472,40.4731,40.4386,40.4645,52694.0
2020-06-02 12:40:00,46.99,47.03,46.97,47.01,76200.0,40.4731,40.5075,40.4559,40.4903,76200.0
2020-06-02 12:45:00,47.01,47.02,47.0,47.0,141221.0,40.4903,40.4989,40.4817,40.4817,141221.0
2020-06-02 12:50:00,47.0,47.01,46.97,46.98,257844.0,40.4817,40.4903,40.4559,40.4645,257844.0
2020-06-02 12:55:00,46.98,47.0,46.97,46.99,61499.0,40.4645,40.4817,40.4559,40.4731,61499.0
2020-06-02 13:00:00,46.99,47.01,46.98,47.01,48503.0,40.4731,40.4903,40.4645,40.4903,48503.0
2020-06-02 13:05:00,47.01,47.04,47.0,47.04,83777.0,40.4903,40.5162,40.4817,40.5162,83777.0
2020-06-02 13:10:00,47.04,47.06,47.01,47.05,164552.0,40.5162,40.5334,40.4903,40.5248,164552.0
2020-06-02 13:15:00,47.05,47.07,47.03,47.05,42779.0,40.5248,40.542,40.5075,40.5248,42779.0
2020-06-02 13:20:00,47.05,47.06,47.02,47.04,70548.0,40.5248,40.5334,40.4989,40.5162,70548.0
2020-06-02 13:25:00,47.04,47.06,47.03,47.06,87872.0,40.5162,40.5334,40.5075,40.5334,87872.0
2020-06-02 13:30:00,47.05,47.07,47.02,47.06,81593.0,40.5248,40.542,40.4989,40.5334,81593.0
2020-06-02 13:35:00,47.06,47.07,47.05,47.06,72362.0,40.5334,40.542,40.5248,40.5334,72362.0
2020-06-02 13:40:00,47.06,47.08,47.05,47.07,42213.0,40.5334,40.5506,40.5248,40.542,42213.0
2020-06-02 13:45:00,47.07,47.08,47.05,47.07,108522.0,40.542,40.5506,40.5248,40.542,108522.0
2020-06-02 13:50:00,47.07,47.08,47.04,47.05,24222.0,40.542,40.5506,40.5162,40.5248,24222.0
2020-06-02 13:55:00,47.05,47.08,47.04,47.07,39331.0,40.5248,40.5506,40.5162,40.542,39331.0
2020-06-02 14:00:00,47.07,47.1,47.05,47.08,86247.0,40.542,40.5678,40.5248,40.5506,86247.0
2020-06-02 14:05:00,47.08,47.08,47.01,47.03,172767.0,40.5506,40.5506,40.4903,40.5075,172767.0
2020-06-02 14:10:00,47.03,47.06,47.01,47.06,118419.0,40.5075,40.5334,40.4903,40.5334,118419.0
2020-06-02 14:15:00,47.06,47.1,47.06,47.09,183897.0,40.5334,40.5678,40.5334,40.5592,183897.0
2020-06-02 14:20:00,47.09,47.09,47.05,47.08,39449.0,40.5592,40.5592,40.5248,40.5506,39449.0
2020-06-02 14:25:00,47.09,47.09,47.0,47.01,122646.0,40.5592,40.5592,40.4817,40.4903,122646.0
2020-06-02 14:30:00,47.02,47.02,46.95,46.95,97127.0,40.4989,40.4989,40.4386,40.4386,97127.0
2020-06-02 14:35:00,46.95,46.97,46.94,46.96,81486.0,40.4386,40.4559,40.43,40.4472,81486.0
2020-06-02 14:40:00,46.95,47.02,46.95,47.01,41831.0,40.4386,40.4989,40.4386,40.4903,41831.0
2020-06-02 14:45:00,47.02,47.02,46.99,47.01,40911.0,40.4989,40.4989,40.4731,40.4903,40911.0
2020-06-02 14:50:00,47.01,47.02,47.0,47.02,42242.0,40.4903,40.4989,40.4817,40.4989,42242.0
2020-06-02 14:55:00,47.01,47.07,47.0,47.05,64010.0,40.4903,40.542,40.4817,40.5248,64010.0
2020-06-02 15:00:00,47.05,47.06,47.01,47.03,60485.0,40.5248,40.5334,40.4903,40.5075,60485.0
2020-06-02 15:05:00,47.02,47.04,47.0,47.02,88874.0,40.4989,40.5162,40.4817,40.4989,88874.0
2020-06-02 15:10:00,47.01,47.05,47.0,47.02,49643.0,40.4903,40.5248,40.4817,40.4989,49643.0
2020-06-02 15:15:00,47.02,47.05,47.02,47.03,67960.0,40.4989,40.5248,40.4989,40.5075,67960.0
2020-06-02 15:20:00,47.04,47.06,46.98,47.0,60390.0,40.5162,40.5334,40.4645,40.4817,60390.0
2020-06-02 15:25:00,47.0,47.04,46.97,47.03,75592.0,40.4817,40.5162,40.4559,40.5075,75592.0
2020-06-02 15:30:00,47.03,47.05,47.0,47.03,158097.0,40.5075,40.5248,40.4817,40.5075,158097.0
2020-06-02 15:35:00,47.03,47.06,47.02,47.05,97661.0,40.5075,40.5334,40.4989,40.5248,97661.0
2020-06-02 15:40:00,47.05,47.07,47.04,47.07,111953.0,40.5248,40.542,40.5162,40.542,111953.0
2020-06-02 15:45:00,47.06,47.13,47.05,47.12,135363.0,40.5334,40.5937,40.5248,40.5851,135363.0
2020-06-02 15:50:00,47.12,47.2,47.12,47.14,635797.0,40.5851,40.654,40.5851,40.6023,635797.0
2020-06-02 15:55:00,47.15,47.2,47.13,47.19,546565.0,40.6109,40.654,40.5937,40.6453,546565.0
2020-06-03 09:30:00,47.83,47.92,47.77,47.9,475049.0,41.1966,41.2741,41.1449,41.2569,475049.0
2020-06-03 09:35:00,47.9,47.95,47.79,47.83,499451.0,41.2569,41.2999,41.1621,41.1966,499451.0
2020-06-03 09:40:00,47.83,47.92,47.83,47.9,284359.0,41.1966,41.2741,41.1966,41.2569,284359.0
2020-06-03 09:45:00,47.9,47.92,47.86,47.89,270429.0,41.2569,41.2741,41.2224,41.2483,270429.0
2020-06-03 09:50:00,47.89,47.99,47.88,47.9,334817.0,41.2483,41.3344,41.2397,41.2569,334817.0
2020-06-03 09:55:00,47.91,47.97,47.9,47.94,191719.0,41.2655,41.3172,41.2569,41.2913,191719.0
2020-06-03 10:00:00,47.95,48.05,47.94,48.05,654659.0,41.2999,41.3861,41.2913,41.3861,654659.0
2020-06-03 10:05:00,48.04,48.07,48.01,48.01,589344.0,41.3775,41.4033,41.3516,41.3516,589344.0
2020-06-03 10:10:00,48.01,48.02,47.94,47.97,194470.0,41.3516,41.3602,41.2913,41.3172,194470.0
2020-06-03 10:15:00,47.97,48.07,47.95,48.06,132740.0,41.3172,41.4033,41.2999,41.3947,132740.0
2020-06-03 10:20:00,48.06,48.1,48.05,48.1,317838.0,41.3947,41.4291,41.3861,41.4291,317838.0
2020-06-03 10:25:00,48.1,48.16,48.09,48.16,205197.0,41.4291,41.4808,41.4205,41.4808,205197.0
2020-06-03 10:30:00,48.15,48.18,48.12,48.16,65755.0,41.4722,41.498,41.4464,41.4808,65755.0
2020-06-03 10:35:00,48.16,48.18,48.15,48.16,244292.0,41.4808,41.498,41.4722,41.4808,244292.0
2020-06-03 10:40:00,48.16,48.19,48.12,48.19,238523.0,41.4808,41.5067,41.4464,41.5067,238523.0
2020-06-03 10:45:00,48.19,48.2,48.15,48.17,197196.0,41.5067,41.5153,41.4722,41.4894,197196.0
2020-06-03 10:50:00,48.18,48.22,48.16,48.21,283528.0,41.498,41.5325,41.4808,41.5239,283528.0
2020-06-03 10:55:00,48.22,48.23,48.17,48.18,216793.0,41.5325,41.5411,41.4894,41.498,216793.0
2020-06-03 11:00:00,48.18,48.23,48.16,48.21,106422.0,41.498,41.5411,41.4808,41.5239,106422.0
2020-06-03 11:05:00,48.22,48.24,48.19,48.21,84820.0,41.5325,41.5497,41.5067,41.5239,84820.0
2020-06-03 11:10:00,48.22,48.25,48.19,48.25,69181.0,41.5325,41.5583,41.5067,41.5583,69181.0
2020-06-03 11:15:00,48.25,48.29,48.24,48.26,63980.0,41.5583,41.5928,41.5497,41.567,63980.0
2020-06-03 11:20:00,48.26,48.26,48.22,48.25,84797.0,41.567,41.567,41.5325,41.5583,84797.0
2020-06-03 11:25:00,48.25,48.27,48.23,48.26,149107.0,41.5583,41.5756,41.5411,41.567,149107.0
2020-06-03 11:30:00,48.27,48.3,48.25,48.28,66082.0,41.5756,41.6014,41.5583,41.5842,66082.0
2020-06-03 11:35:00,48.27,48.3,48.24,48.26,90603.0,41.5756,41.6014,41.5497,41.567,90603.0
2020-06-03 11:40:00,48.26,48.26,48.22,48.22,84378.0,41.567,41.567,41.5325,41.5325,84378.0
2020-06-03 11:45:00,48.22,48.26,48.18,48.23,320577.0,41.5325,41.567,41.498,41.5411,320577.0
2020-06-03 11:50:00,48.23,48.25,48.21,48.22,43629.0,41.5411,41.5583,41.5239,41.5325,43629.0
2020-06-03 11:55:00,48.23,48.25,48.2,48.21,73856.0,41.5411,41.5583,41.5153,41.5239,73856.0
2020-06-03 12:00:00,48.21,48.24,48.19,48.23,99914.0,41.5239,41.5497,41.5067,41.5411,99914.0
2020-06-03 12:05:00,48.22,48.25,48.2,48.2,43231.0,41.5325,41.5583,41.5153,41.5153,43231.0
2020-06-03 12:10:00,48.2,48.22,48.19,48.22,69999.0,41.5153,41.5325,41.5067,41.5325,69999.0
2020-06-03 12:15:00,48.22,48.23,48.17,48.19,36670.0,41.5325,41.5411,41.4894,41.5067,36670.0
2020-06-03 12:20:00,48.18,48.19,48.16,48.16,40721.0,41.498,41.5067,41.4808,41.4808,40721.0
2020-06-03 12:25:00,48.17,48.19,48.16,48.19,27863.0,41.4894,41.5067,41.4808,41.5067,27863.0
2020-06-03 12:30:00,48.18,48.21,48.18,48.21,32446.0,41.498,41.5239,41.498,41.5239,32446.0
2020-06-03 12:35:00,48.21,48.21,48.16,48.17,54156.0,41.5239,41.5239,41.4808,41.4894,54156.0
2020-06-03 12:40:00,48.18,48.2,48.17,48.19,63313.0,41.498,41.5153,41.4894,41.5067,63313.0
2020-06-03 12:45:00,48.2,48.21,48.15,48.16,35788.0,41.5153,41.5239,41.4722,41.4808,35788.0
2020-06-03 12:50:00,48.16,48.18,48.12,48.13,59224.0,41.4808,41.498,41.4464,41.455,59224.0
2020-06-03 12:55:00,48.13,48.14,48.11,48.12,69677.0,41.455,41.4636,41.4378,41.4464,69677.0
2020-06-03 13:00:00,48.12,48.14,48.08,48.09,88624.0,41.4464,41.4636,41.4119,41.4205,88624.0
2020-06-03 13:05:00,48.1,48.11,48.07,48.11,89125.0,41.4291,41.4378,41.4033,41.4378,89125.0
2020-06-03 13:10:00,48.12,48.15,48.1,48.12,55717.0,41.4464,41.4722,41.4291,41.4464,55717.0
2020-06-03 13:15:00,48.12,48.14,48.1,48.14,68578.0,41.4464,41.4636,41.4291,41.4636,68578.0
2020-06-03 13:20:00,48.14,48.17,48.13,48.16,58017.0,41.4636,41.4894,41.455,41.4808,58017.0
2020-06-03 13:25:00,48.17,48.17,48.14,48.15,117688.0,41.4894,41.4894,41.4636,41.4722,117688.0
2020-06-03 13:30:00,48.15,48.17,48.13,48.16,66134.0,41.4722,41.4894,41.455,41.4808,66134.0
2020-06-03 13:35:00,48.16,48.17,48.13,48.14,115463.0,41.4808,41.4894,41.455,41.4636,115463.0
2020-06-03 13:40:00,48.15,48.16,48.14,48.15,180873.0,41.4722,41.4808,41.4636,41.4722,180873.0
2020-06-03 13:45:00,48.15,48.16,48.11,48.11,50744.0,41.4722,41.4808,41.4378,41.4378,50744.0
2020-06-03 13:50:00,48.1,48.14,48.09,48.14,68638.0,41.4291,41.4636,41.4205,41.4636,68638.0
2020-06-03 13:55:00,48.14,48.16,48.13,48.16,94180.0,41.4636,41.4808,41.455,41.4808,94180.0
2020-06-03 14:00:00,48.15,48.24,48.15,48.24,156546.0,41.4722,41.5497,41.4722,41.5497,156546.0
2020-06-03 14:05:00,48.24,48.24,48.21,48.22,188993.0,41.5497,41.5497,41.5239,41.5325,188993.0
2020-06-03 14:10:00,48.22,48.23,48.21,48.22,39192.0,41.5325,41.5411,41.5239,41.5325,39192.0
2020-06-03 14:15:00,48.22,48.23,48.2,48.22,115079.0,41.5325,41.5411,41.5153,41.5325,115079.0
2020-06-03 14:20:00,48.23,48.23,48.2,48.23,90555.0,41.5411,41.5411,41.5153,41.5411,90555.0
2020-06-03 14:25:00,48.23,48.24,48.22,48.23,46827.0,41.5411,41.5497,41.5325,41.5411,46827.0
2020-06-03 14:30:00,48.23,48.24,48.2,48.23,92051.0,41.5411,41.5497,41.5153,41.5411,92051.0
2020-06-03 14:35:00,48.23,48.27,48.22,48.25,56850.0,41.5411,41.5756,41.5325,41.5583,56850.0
2020-06-03 14:40:00,48.24,48.25,48.23,48.23,65711.0,41.5497,41.5583,41.5411,41.5411,65711.0
2020-06-03 14:45:00,48.23,48.25,48.22,48.23,150943.0,41.5411,41.5583,41.5325,41.5411,150943.0
2020-06-03 14:50:00,48.23,48.26,48.22,48.25,118785.0,41.5411,41.567,41.5325,41.5583,118785.0
2020-06-03 14:55:00,48.24,48.27,48.23,48.23,150706.0,41.5497,41.5756,41.5411,41.5411,150706.0
2020-06-03 15:00:00,48.24,48.25,48.2,48.23,114127.0,41.5497,41.5583,41.5153,41.5411,114127.0
2020-06-03 15:05:00,48.22,48.25,48.21,48.24,54570.0,41.5325,41.5583,41.5239,41.5497,54570.0
2020-06-03 15:10:00,48.24,48.26,48.23,48.25,70668.0,41.5497,41.567,41.5411,41.5583,70668.0
2020-06-03 15:15:00,48.25,48.25,48.22,48.22,171062.0,41.5583,41.5583,41.5325,41.5325,171062.0
2020-06-03 15:20:00,48.22,48.26,48.19,48.25,148922.0,41.5325,41.567,41.5067,41.5583,148922.0
2020-06-03 15:25:00,48.25,48.27,48.24,48.25,105109.0,41.5583,41.5756,41.5497,41.5583,105109.0
2020-06-03 15:30:00,48.25,48.27,48.23,48.24,197010.0,41.5583,41.5756,41.5411,41.5497,197010.0
2020-06-03 15:35:00,48.23,48.28,48.22,48.28,160521.0,41.5411,41.5842,41.5325,41.5842,160521.0
2020-06-03 15:40:00,48.27,48.32,48.25,48.3,401874.0,41.5756,41.6186,41.5583,41.6014,401874.0
2020-06-03 15:45:00,48.3,48.34,48.27,48.34,170894.0,41.6014,41.6359,41.5756,41.6359,170894.0
2020-06-03 15:50:00,48.34,48.36,48.28,48.3,574956.0,41.6359,41.6531,41.5842,41.6014,574956.0
2020-06-03 15:55:00,48.29,48.3,48.24,48.26,1301573.0,41.5928,41.6014,41.5497,41.567,1301573.0
2020-06-04 09:30:00,47.67,47.76,47.65,47.66,283111.0,41.0588,41.1363,41.0416,41.0502,283111.0
2020-06-04 09:35:00,47.66,47.71,47.58,47.58,458340.0,41.0502,41.0932,40.9813,40.9813,458340.0
2020-06-04 09:40:00,47.59,47.65,47.56,47.63,370022.0,40.9899,41.0416,40.964,41.0243,370022.0
2020-06-04 09:45:00,47.63,47.64,47.53,47.61,246590.0,41.0243,41.0329,40.9382,41.0071,246590.0
2020-06-04 09:50:00,47.6,47.69,47.58,47.67,310212.0,40.9985,41.076,40.9813,41.0588,310212.0
2020-06-04 09:55:00,47.67,47.7,47.61,47.61,189820.0,41.0588,41.0846,41.0071,41.0071,189820.0
2020-06-04 10:00:00,47.61,47.66,47.58,47.58,250705.0,41.0071,41.0502,40.9813,40.9813,250705.0
2020-06-04 10:05:00,47.59,47.61,47.52,47.58,141528.0,40.9899,41.0071,40.9296,40.9813,141528.0
2020-06-04 10:10:00,47.58,47.6,47.55,47.58,116302.0,40.9813,40.9985,40.9554,40.9813,116302.0
2020-06-04 10:15:00,47.58,47.69,47.57,47.69,191041.0,40.9813,41.076,40.9726,41.076,191041.0
2020-06-04 10:20:00,47.69,47.71,47.64,47.66,221771.0,41.076,41.0932,41.0329,41.0502,221771.0
2020-06-04 10:25:00,47.65,47.71,47.63,47.71,144929.0,41.0416,41.0932,41.0243,41.0932,144929.0
2020-06-04 10:30:00,47.71,47.81,47.71,47.81,95256.0,41.0932,41.1794,41.0932,41.1794,95256.0
2020-06-04 10:35:00,47.82,47.87,47.8,47.87,129832.0,41.188,41.231,41.1707,41.231,129832.0
2020-06-04 10:40:00,47.87,47.9,47.83,47.85,97276.0,41.231,41.2569,41.1966,41.2138,97276.0
2020-06-04 10:45:00,47.87,47.93,47.83,47.92,48513.0,41.231,41.2827,41.1966,41.2741,48513.0
2020-06-04 10:50:00,47.92,47.94,47.86,47.93,99433.0,41.2741,41.2913,41.2224,41.2827,99433.0
2020-06-04 10:55:00,47.93,47.97,47.91,47.94,96399.0,41.2827,41.3172,41.2655,41.2913,96399.0
2020-06-04 11:00:00,47.93,47.95,47.89,47.91,65014.0,41.2827,41.2999,41.2483,41.2655,65014.0
2020-06-04 11:05:00,47.9,47.93,47.85,47.86,100991.0,41.2569,41.2827,41.2138,41.2224,100991.0
2020-06-04 11:10:00,47.86,47.86,47.72,47.75,140592.0,41.2224,41.2224,41.1018,41.1277,140592.0
2020-06-04 11:15:00,47.75,47.75,47.64,47.64,133613.0,41.1277,41.1277,41.0329,41.0329,133613.0
2020-06-04 11:20:00,47.65,47.71,47.63,47.65,106625.0,41.0416,41.0932,41.0243,41.0416,106625.0
2020-06-04 11:25:00,47.65,47.67,47.61,47.65,120369.0,41.0416,41.0588,41.0071,41.0416,120369.0
2020-06-04 11:30:00,47.65,47.72,47.64,47.7,121628.0,41.0416,41.1018,41.0329,41.0846,121628.0
2020-06-04 11:35:00,47.7,47.73,47.7,47.72,95879.0,41.0846,41.1105,41.0846,41.1018,95879.0
2020-06-04 11:40:00,47.73,47.74,47.67,47.7,99405.0,41.1105,41.1191,41.0588,41.0846,99405.0
2020-06-04 11:45:00,47.7,47.72,47.66,47.68,110565.0,41.0846,41.1018,41.0502,41.0674,110565.0
2020-06-04 11:50:00,47.68,47.72,47.67,47.72,76837.0,41.0674,41.1018,41.0588,41.1018,76837.0
2020-06-04 11:55:00,47.72,47.72,47.67,47.7,69904.0,41.1018,41.1018,41.0588,41.0846,69904.0
2020-06-04 12:00:00,47.7,47.71,47.66,47.66,46843.0,41.0846,41.0932,41.0502,41.0502,46843.0
2020-06-04 12:05:00,47.67,47.74,47.67,47.71,57026.0,41.0588,41.1191,41.0588,41.0932,57026.0
2020-06-04 12:10:00,47.7,47.71,47.67,47.67,40837.0,41.0846,41.0932,41.0588,41.0588,40837.0
2020-06-04 12:15:00,47.67,47.75,47.64,47.73,599617.0,41.0588,41.1277,41.0329,41.1105,599617.0
2020-06-04 12:20:00,47.73,47.76,47.7,47.75,41661.0,41.1105,41.1363,41.0846,41.1277,41661.0
2020-06-04 12:25:00,47.75,47.75,47.68,47.69,66511.0,41.1277,41.1277,41.0674,41.076,66511.0
2020-06-04 12:30:00,47.7,47.7,47.56,47.61,95392.0,41.0846,41.0846,40.964,41.0071,95392.0
2020-06-04 12:35:00,47.61,47.64,47.61,47.62,157207.0,41.0071,41.0329,41.0071,41.0157,157207.0
2020-06-04 12:40:00,47.62,47.65,47.61,47.62,36859.0,41.0157,41.0416,41.0071,41.0157,36859.0
2020-06-04 12:45:00,47.62,47.63,47.57,47.59,155692.0,41.0157,41.0243,40.9726,40.9899,155692.0
2020-06-04 12:50:00,47.59,47.62,47.58,47.61,90858.0,40.9899,41.0157,40.9813,41.0071,90858.0
2020-06-04 12:55:00,47.61,47.62,47.56,47.58,114342.0,41.0071,41.0157,40.964,40.9813,114342.0
2020-06-04 13:00:00,47.58,47.59,47.55,47.56,55903.0,40.9813,40.9899,40.9554,40.964,55903.0
2020-06-04 13:05:00,47.57,47.6,47.54,47.6,146100.0,40.9726,40.9985,40.9468,40.9985,146100.0
2020-06-04 13:10:00,47.59,47.61,47.58,47.61,74514.0,40.9899,41.0071,40.9813,41.0071,74514.0
2020-06-04 13:15:00,47.6,47.62,47.58,47.59,48814.0,40.9985,41.0157,40.9813,40.9899,48814.0
2020-06-04 13:20:00,47.59,47.62,47.58,47.59,97515.0,40.9899,41.0157,40.9813,40.9899,97515.0
2020-06-04 13:25:00,47.6,47.61,47.57,47.57,133574.0,40.9985,41.0071,40.9726,40.9726,133574.0
2020-06-04 13:30:00,47.58,47.62,47.58,47.61,55927.0,40.9813,41.0157,40.9813,41.0071,55927.0
2020-06-04 13:35:00,47.61,47.63,47.58,47.63,70729.0,41.0071,41.0243,40.9813,41.0243,70729.0
2020-06-04 13:40:00,47.63,47.68,47.62,47.68,207724.0,41.0243,41.0674,41.0157,41.0674,207724.0
2020-06-04 13:45:00,47.68,47.69,47.65,47.68,97397.0,41.0674,41.076,41.0416,41.0674,97397.0
2020-06-04 13:50:00,47.67,47.68,47.66,47.66,59596.0,41.0588,41.0674,41.0502,41.0502,59596.0
2020-06-04 13:55:00,47.66,47.68,47.64,47.66,23671.0,41.0502,41.0674,41.0329,41.0502,23671.0
2020-06-04 14:00:00,47.66,47.72,47.66,47.72,63054.0,41.0502,41.1018,41.0502,41.1018,63054.0
2020-06-04 14:05:00,47.7,47.71,47.66,47.68,241298.0,41.0846,41.0932,41.0502,41.0674,241298.0
2020-06-04 14:10:00,47.68,47.71,47.66,47.71,94625.0,41.0674,41.0932,41.0502,41.0932,94625.0
2020-06-04 14:15:00,47.72,47.72,47.68,47.69,32233.0,41.1018,41.1018,41.0674,41.076,32233.0
2020-06-04 14:20:00,47.7,47.71,47.67,47.7,80321.0,41.0846,41.0932,41.0588,41.0846,80321.0
2020-06-04 14:25:00,47.7,47.7,47.67,47.67,94794.0,41.0846,41.0846,41.0588,41.0588,94794.0
2020-06-04 14:30:00,47.68,47.69,47.61,47.62,134984.0,41.0674,41.076,41.0071,41.0157,134984.0
2020-06-04 14:35:00,47.62,47.64,47.6,47.63,43134.0,41.0157,41.0329,40.9985,41.0243,43134.0
2020-06-04 14:40:00,47.63,47.64,47.59,47.6,181220.0,41.0243,41.0329,40.9899,40.9985,181220.0
2020-06-04 14:45:00,47.6,47.63,47.58,47.63,118918.0,40.9985,41.0243,40.9813,41.0243,118918.0
2020-06-04 14:50:00,47.63,47.63,47.59,47.59,50421.0,41.0243,41.0243,40.9899,40.9899,50421.0
2020-06-04 14:55:00,47.6,47.61,47.48,47.49,135868.0,40.9985,41.0071,40.8951,40.9037,135868.0
2020-06-04 15:00:00,47.48,47.55,47.48,47.53,66031.0,40.8951,40.9554,40.8951,40.9382,66031.0
2020-06-04 15:05:00,47.53,47.53,47.44,47.46,396221.0,40.9382,40.9382,40.8607,40.8779,396221.0
2020-06-04 15:10:00,47.46,47.47,47.41,47.42,299157.0,40.8779,40.8865,40.8348,40.8435,299157.0
2020-06-04 15:15:00,47.41,47.47,47.37,47.46,211290.0,40.8348,40.8865,40.8004,40.8779,211290.0
2020-06-04 15:20:00,47.46,47.48,47.42,47.44,96998.0,40.8779,40.8951,40.8435,40.8607,96998.0
2020-06-04 15:25:00,47.45,47.49,47.44,47.48,240651.0,40.8693,40.9037,40.8607,40.8951,240651.0
2020-06-04 15:30:00,47.49,47.56,47.47,47.53,148477.0,40.9037,40.964,40.8865,40.9382,148477.0
2020-06-04 15:35:00,47.53,47.54,47.5,47.51,114024.0,40.9382,40.9468,40.9124,40.921,114024.0
2020-06-04 15:40:00,47.51,47.53,47.49,47.51,112112.0,40.921,40.9382,40.9037,40.921,112112.0
2020-06-04 15:45:00,47.51,47.55,47.48,47.53,180143.0,40.921,40.9554,40.8951,40.9382,180143.0
2020-06-04 15:50:00,47.54,47.55,47.48,47.53,237199.0,40.9468,40.9554,40.8951,40.9382,237199.0
2020-06-04 15:55:00,47.54,47.61,47.53,47.59,560155.0,40.9468,41.0071,40.9382,40.9899,560155.0
2020-06-05 09:30:00,48.85,49.02,48.83,49.0,673365.0,42.0751,42.2216,42.0579,42.2043,673365.0
2020-06-05 09:35:00,49.0,49.01,48.92,48.98,503258.0,42.2043,42.2129,42.1354,42.1871,503258.0
2020-06-05 09:40:00,48.98,49.01,48.91,49.0,205628.0,42.1871,42.2129,42.1268,42.2043,205628.0
2020-06-05 09:45:00,49.0,49.01,48.87,48.89,160690.0,42.2043,42.2129,42.0924,42.1096,160690.0
2020-06-05 09:50:00,48.9,48.91,48.84,48.91,404970.0,42.1182,42.1268,42.0665,42.1268,404970.0
2020-06-05 09:55:00,48.9,48.91,48.78,48.81,249540.0,42.1182,42.1268,42.0148,42.0407,249540.0
2020-06-05 10:00:00,48.82,48.89,48.79,48.86,200180.0,42.0493,42.1096,42.0234,42.0837,200180.0
2020-06-05 10:05:00,48.86,48.92,48.84,48.85,183364.0,42.0837,42.1354,42.0665,42.0751,183364.0
2020-06-05 10:10:00,48.85,48.91,48.81,48.88,122298.0,42.0751,42.1268,42.0407,42.101,122298.0
2020-06-05 10:15:00,48.87,48.87,48.8,48.82,106319.0,42.0924,42.0924,42.0321,42.0493,106319.0
2020-06-05 10:20:00,48.84,48.85,48.78,48.78,313887.0,42.0665,42.0751,42.0148,42.0148,313887.0
2020-06-05 10:25:00,48.83,48.87,48.77,48.8,111558.0,42.0579,42.0924,42.0062,42.0321,111558.0
2020-06-05 10:30:00,48.81,48.82,48.77,48.8,139917.0,42.0407,42.0493,42.0062,42.0321,139917.0
2020-06-05 10:35:00,48.8,48.88,48.77,48.86,108431.0,42.0321,42.101,42.0062,42.0837,108431.0
2020-06-05 10:40:00,48.86,48.88,48.82,48.86,105140.0,42.0837,42.101,42.0493,42.0837,105140.0
2020-06-05 10:45:00,48.86,48.93,48.86,48.92,256092.0,42.0837,42.144,42.0837,42.1354,256092.0
2020-06-05 10:50:00,48.92,48.98,48.88,48.98,216005.0,42.1354,42.1871,42.101,42.1871,216005.0
2020-06-05 10:55:00,48.98,49.01,48.95,49.01,287701.0,42.1871,42.2129,42.1613,42.2129,287701.0
2020-06-05 11:00:00,49.01,49.05,48.98,49.05,437851.0,42.2129,42.2474,42.1871,42.2474,437851.0
2020-06-05 11:05:00,49.05,49.05,48.98,48.98,1072883.0,42.2474,42.2474,42.1871,42.1871,1072883.0
2020-06-05 11:10:00,48.99,49.04,48.98,49.03,74856.0,42.1957,42.2388,42.1871,42.2302,74856.0
2020-06-05 11:15:00,49.03,49.05,48.99,49.03,81180.0,42.2302,42.2474,42.1957,42.2302,81180.0
2020-06-05 11:20:00,49.03,49.11,49.02,49.11,183723.0,42.2302,42.2991,42.2216,42.2991,183723.0
2020-06-05 11:25:00,49.11,49.14,49.09,49.14,53707.0,42.2991,42.3249,42.2818,42.3249,53707.0
2020-06-05 11:30:00,49.14,49.18,49.11,49.12,56630.0,42.3249,42.3594,42.2991,42.3077,56630.0
2020-06-05 11:35:00,49.12,49.13,49.06,49.09,557658.0,42.3077,42.3163,42.256,42.2818,557658.0
2020-06-05 11:40:00,49.09,49.1,49.06,49.08,97478.0,42.2818,42.2905,42.256,42.2732,97478.0
2020-06-05 11:45:00,49.08,49.1,49.07,49.09,109381.0,42.2732,42.2905,42.2646,42.2818,109381.0
2020-06-05 11:50:00,49.1,49.15,49.1,49.13,116656.0,42.2905,42.3335,42.2905,42.3163,116656.0
2020-06-05 11:55:00,49.13,49.13,49.06,49.08,358346.0,42.3163,42.3163,42.256,42.2732,358346.0
2020-06-05 12:00:00,49.09,49.15,49.07,49.15,573915.0,42.2818,42.3335,42.2646,42.3335,573915.0
2020-06-05 12:05:00,49.14,49.19,49.13,49.14,129465.0,42.3249,42.368,42.3163,42.3249,129465.0
2020-06-05 12:10:00,49.15,49.17,49.11,49.12,40438.0,42.3335,42.3507,42.2991,42.3077,40438.0
2020-06-05 12:15:00,49.13,49.13,49.05,49.07,62219.0,42.3163,42.3163,42.2474,42.2646,62219.0
2020-06-05 12:20:00,49.07,49.11,49.06,49.09,39156.0,42.2646,42.2991,42.256,42.2818,39156.0
2020-06-05 12:25:00,49.08,49.12,49.07,49.12,60697.0,42.2732,42.3077,42.2646,42.3077,60697.0
2020-06-05 12:30:00,49.11,49.16,49.11,49.16,81451.0,42.2991,42.3421,42.2991,42.3421,81451.0
2020-06-05 12:35:00,49.15,49.18,49.14,49.18,29645.0,42.3335,42.3594,42.3249,42.3594,29645.0
2020-06-05 12:40:00,49.18,49.18,49.13,49.13,32138.0,42.3594,42.3594,42.3163,42.3163,32138.0
2020-06-05 12:45:00,49.14,49.15,49.13,49.14,107464.0,42.3249,42.3335,42.3163,42.3249,107464.0
2020-06-05 12:50:00,49.15,49.15,49.12,49.12,26930.0,42.3335,42.3335,42.3077,42.3077,26930.0
2020-06-05 12:55:00,49.12,49.15,49.11,49.14,55330.0,42.3077,42.3335,42.2991,42.3249,55330.0
2020-06-05 13:00:00,49.13,49.15,49.08,49.11,59231.0,42.3163,42.3335,42.2732,42.2991,59231.0
2020-06-05 13:05:00,49.12,49.13,49.1,49.11,63733.0,42.3077,42.3163,42.2905,42.2991,63733.0
2020-06-05 13:10:00,49.1,49.12,49.05,49.06,100309.0,42.2905,42.3077,42.2474,42.256,100309.0
2020-06-05 13:15:00,49.07,49.07,49.05,49.07,28292.0,42.2646,42.2646,42.2474,42.2646,28292.0
2020-06-05 13:20:00,49.07,49.11,49.06,49.1,68710.0,42.2646,42.2991,42.256,42.2905,68710.0
2020-06-05 13:25:00,49.1,49.11,49.08,49.11,66141.0,42.2905,42.2991,42.2732,42.2991,66141.0
2020-06-05 13:30:00,49.1,49.11,49.05,49.05,72143.0,42.2905,42.2991,42.2474,42.2474,72143.0
2020-06-05 13:35:00,49.05,49.06,49.01,49.02,52042.0,42.2474,42.256,42.2129,42.2216,52042.0
2020-06-05 13:40:00,49.02,49.03,49.0,49.02,21802.0,42.2216,42.2302,42.2043,42.2216,21802.0
2020-06-05 13:45:00,49.03,49.03,48.98,48.99,21611.0,42.2302,42.2302,42.1871,42.1957,21611.0
2020-06-05 13:50:00,48.99,48.99,48.96,48.98,104851.0,42.1957,42.1957,42.1699,42.1871,104851.0
2020-06-05 13:55:00,48.98,48.99,48.95,48.97,72251.0,42.1871,42.1957,42.1613,42.1785,72251.0
2020-06-05 14:00:00,48.97,49.02,48.96,49.02,104316.0,42.1785,42.2216,42.1699,42.2216,104316.0
2020-06-05 14:05:00,49.02,49.02,48.94,48.96,50447.0,42.2216,42.2216,42.1526,42.1699,50447.0
2020-06-05 14:10:00,48.96,48.98,48.93,48.94,47921.0,42.1699,42.1871,42.144,42.1526,47921.0
2020-06-05 14:15:00,48.94,48.95,48.93,48.94,86442.0,42.1526,42.1613,42.144,42.1526,86442.0
2020-06-05 14:20:00,48.94,48.95,48.92,48.94,45999.0,42.1526,42.1613,42.1354,42.1526,45999.0
2020-06-05 14:25:00,48.93,48.96,48.92,48.96,79403.0,42.144,42.1699,42.1354,42.1699,79403.0
2020-06-05 14:30:00,48.97,48.98,48.93,48.93,57032.0,42.1785,42.1871,42.144,42.144,57032.0
2020-06-05 14:35:00,48.94,48.99,48.81,48.98,608389.0,42.1526,42.1957,42.0407,42.1871,608389.0
2020-06-05 14:40:00,48.99,49.02,48.97,48.99,60831.0,42.1957,42.2216,42.1785,42.1957,60831.0
2020-06-05 14:45:00,48.99,49.0,48.92,48.93,58539.0,42.1957,42.2043,42.1354,42.144,58539.0
2020-06-05 14:50:00,48.94,48.96,48.88,48.91,75840.0,42.1526,42.1699,42.101,42.1268,75840.0
2020-06-05 14:55:00,48.91,48.95,48.88,48.91,56046.0,42.1268,42.1613,42.101,42.1268,56046.0
2020-06-05 15:00:00,48.91,48.94,48.88,48.89,65003.0,42.1268,42.1526,42.101,42.1096,65003.0
2020-06-05 15:05:00,48.9,48.9,48.84,48.86,39614.0,42.1182,42.1182,42.0665,42.0837,39614.0
2020-06-05 15:10:00,48.86,48.87,48.83,48.86,64418.0,42.0837,42.0924,42.0579,42.0837,64418.0
2020-06-05 15:15:00,48.84,48.88,48.82,48.88,57387.0,42.0665,42.101,42.0493,42.101,57387.0
2020-06-05 15:20:00,48.87,48.9,48.85,48.88,106608.0,42.0924,42.1182,42.0751,42.101,106608.0
2020-06-05 15:25:00,48.88,48.93,48.87,48.92,42515.0,42.101,42.144,42.0924,42.1354,42515.0
2020-06-05 15:30:00,48.92,48.93,48.85,48.85,203079.0,42.1354,42.144,42.0751,42.0751,203079.0
2020-06-05 15:35:00,48.85,48.89,48.85,48.87,287470.0,42.0751,42.1096,42.0751,42.0924,287470.0
2020-06-05 15:40:00,48.87,48.9,48.84,48.88,148956.0,42.0924,42.1182,42.0665,42.101,148956.0
2020-06-05 15:45:00,48.88,48.88,48.81,48.85,263740.0,42.101,42.101,42.0407,42.0751,263740.0
2020-06-05 15:50:00,48.86,48.91,48.82,48.89,247488.0,42.0837,42.1268,42.0493,42.1096,247488.0
2020-06-05 15:55:00,48.88,48.89,48.82,48.84,1100936.0,42.101,42.1096,42.0493,42.0665,1100936.0
2020-06-08 09:30:00,48.75,48.91,48.75,48.88,195453.0,41.989,42.1268,41.989,42.101,195453.0
2020-06-08 09:35:00,48.88,48.89,48.81,48.83,181491.0,42.101,42.1096,42.0407,42.0579,181491.0
2020-06-08 09:40:00,48.82,48.83,48.75,48.81,273102.0,42.0493,42.0579,41.989,42.0407,273102.0
2020-06-08 09:45:00,48.8,48.81,48.72,48.74,200827.0,42.0321,42.0407,41.9632,41.9804,200827.0
2020-06-08 09:50:00,48.74,48.78,48.72,48.77,114849.0,41.9804,42.0148,41.9632,42.0062,114849.0
2020-06-08 09:55:00,48.76,48.77,48.7,48.76,175726.0,41.9976,42.0062,41.9459,41.9976,175726.0
2020-06-08 10:00:00,48.77,48.78,48.69,48.72,220603.0,42.0062,42.0148,41.9373,41.9632,220603.0
2020-06-08 10:05:00,48.71,48.74,48.67,48.72,92232.0,41.9545,41.9804,41.9201,41.9632,92232.0
2020-06-08 10:10:00,48.71,48.74,48.69,48.71,95256.0,41.9545,41.9804,41.9373,41.9545,95256.0
2020-06-08 10:15:00,48.7,48.71,48.61,48.61,128701.0,41.9459,41.9545,41.8684,41.8684,128701.0
2020-06-08 10:20:00,48.61,48.66,48.59,48.66,141048.0,41.8684,41.9115,41.8512,41.9115,141048.0
2020-06-08 10:25:00,48.66,48.67,48.57,48.59,124351.0,41.9115,41.9201,41.834,41.8512,124351.0
2020-06-08 10:30:00,48.59,48.61,48.53,48.53,65298.0,41.8512,41.8684,41.7995,41.7995,65298.0
2020-06-08 10:35:00,48.53,48.54,48.49,48.52,112044.0,41.7995,41.8081,41.7651,41.7909,112044.0
2020-06-08 10:40:00,48.52,48.63,48.51,48.62,83907.0,41.7909,41.8856,41.7823,41.877,83907.0
2020-06-08 10:45:00,48.62,48.65,48.61,48.64,63236.0,41.877,41.9029,41.8684,41.8943,63236.0
2020-06-08 10:50:00,48.64,48.68,48.63,48.66,61067.0,41.8943,41.9287,41.8856,41.9115,61067.0
2020-06-08 10:55:00,48.67,48.69,48.65,48.68,87007.0,41.9201,41.9373,41.9029,41.9287,87007.0
2020-06-08 11:00:00,48.68,48.7,48.66,48.7,79539.0,41.9287,41.9459,41.9115,41.9459,79539.0
2020-06-08 11:05:00,48.7,48.7,48.63,48.65,54333.0,41.9459,41.9459,41.8856,41.9029,54333.0
2020-06-08 11:10:00,48.65,48.74,48.65,48.73,74051.0,41.9029,41.9804,41.9029,41.9718,74051.0
2020-06-08 11:15:00,48.73,48.78,48.73,48.73,97726.0,41.9718,42.0148,41.9718,41.9718,97726.0
2020-06-08 11:20:00,48.73,48.73,48.69,48.7,75076.0,41.9718,41.9718,41.9373,41.9459,75076.0
2020-06-08 11:25:00,48.7,48.75,48.7,48.75,332367.0,41.9459,41.989,41.9459,41.989,332367.0
2020-06-08 11:30:00,48.75,48.76,48.71,48.71,115757.0,41.989,41.9976,41.9545,41.9545,115757.0
2020-06-08 11:35:00,48.72,48.72,48.67,48.69,123003.0,41.9632,41.9632,41.9201,41.9373,123003.0
2020-06-08 11:40:00,48.69,48.72,48.67,48.68,369121.0,41.9373,41.9632,41.9201,41.9287,369121.0
2020-06-08 11:45:00,48.69,48.72,48.69,48.71,52442.0,41.9373,41.9632,41.9373,41.9545,52442.0
2020-06-08 11:50:00,48.71,48.72,48.67,48.68,43503.0,41.9545,41.9632,41.9201,41.9287,43503.0
2020-06-08 11:55:00,48.68,48.71,48.68,48.69,45841.0,41.9287,41.9545,41.9287,41.9373,45841.0
2020-06-08 12:00:00,48.68,48.71,48.68,48.69,66369.0,41.9287,41.9545,41.9287,41.9373,66369.0
2020-06-08 12:05:00,48.7,48.76,48.69,48.75,99534.0,41.9459,41.9976,41.9373,41.989,99534.0
2020-06-08 12:10:00,48.75,48.77,48.66,48.66,273879.0,41.989,42.0062,41.9115,41.9115,273879.0
2020-06-08 12:15:00,48.65,48.73,48.65,48.72,85764.0,41.9029,41.9718,41.9029,41.9632,85764.0
2020-06-08 12:20:00,48.72,48.73,48.71,48.73,127315.0,41.9632,41.9718,41.9545,41.9718,127315.0
2020-06-08 12:25:00,48.73,48.74,48.7,48.72,59665.0,41.9718,41.9804,41.9459,41.9632,59665.0
2020-06-08 12:30:00,48.72,48.74,48.71,48.73,53255.0,41.9632,41.9804,41.9545,41.9718,53255.0
2020-06-08 12:35:00,48.74,48.74,48.71,48.72,154242.0,41.9804,41.9804,41.9545,41.9632,154242.0
2020-06-08 12:40:00,48.72,48.75,48.72,48.73,66159.0,41.9632,41.989,41.9632,41.9718,66159.0
2020-06-08 12:45:00,48.73,48.74,48.71,48.74,35165.0,41.9718,41.9804,41.9545,41.9804,35165.0
2020-06-08 12:50:00,48.75,48.77,48.74,48.76,35691.0,41.989,42.0062,41.9804,41.9976,35691.0
2020-06-08 12:55:00,48.76,48.77,48.74,48.76,24108.0,41.9976,42.0062,41.9804,41.9976,24108.0
2020-06-08 13:00:00,48.76,48.77,48.74,48.75,40287.0,41.9976,42.0062,41.9804,41.989,40287.0
2020-06-08 13:05:00,48.74,48.79,48.74,48.78,19961.0,41.9804,42.0234,41.9804,42.0148,19961.0
2020-06-08 13:10:00,48.78,48.81,48.77,48.79,79863.0,42.0148,42.0407,42.0062,42.0234,79863.0
2020-06-08 13:15:00,48.79,48.82,48.78,48.81,111610.0,42.0234,42.0493,42.0148,42.0407,111610.0
2020-06-08 13:20:00,48.8,48.82,48.8,48.8,72100.0,42.0321,42.0493,42.0321,42.0321,72100.0
2020-06-08 13:25:00,48.81,48.83,48.8,48.82,18795.0,42.0407,42.0579,42.0321,42.0493,18795.0
2020-06-08 13:30:00,48.82,48.85,48.78,48.84,86491.0,42.0493,42.0751,42.0148,42.0665,86491.0
2020-06-08 13:35:00,48.85,48.89,48.83,48.87,123805.0,42.0751,42.1096,42.0579,42.0924,123805.0
2020-06-08 13:40:00,48.87,48.88,48.84,48.85,25996.0,42.0924,42.101,42.0665,42.0751,25996.0
2020-06-08 13:45:00,48.86,48.88,48.85,48.87,27963.0,42.0837,42.101,42.0751,42.0924,27963.0
2020-06-08 13:50:00,48.87,48.89,48.86,48.88,28314.0,42.0924,42.1096,42.0837,42.101,28314.0
2020-06-08 13:55:00,48.87,48.89,48.86,48.87,57686.0,42.0924,42.1096,42.0837,42.0924,57686.0
2020-06-08 14:00:00,48.86,48.91,48.86,48.91,35428.0,42.0837,42.1268,42.0837,42.1268,35428.0
2020-06-08 14:05:00,48.9,48.91,48.88,48.89,36280.0,42.1182,42.1268,42.101,42.1096,36280.0
2020-06-08 14:10:00,48.89,48.91,48.88,48.91,36190.0,42.1096,42.1268,42.101,42.1268,36190.0
2020-06-08 14:15:00,48.91,48.92,48.89,48.9,50357.0,42.1268,42.1354,42.1096,42.1182,50357.0
2020-06-08 14:20:00,48.9,48.92,48.9,48.91,54909.0,42.1182,42.1354,42.1182,42.1268,54909.0
2020-06-08 14:25:00,48.91,48.95,48.91,48.95,139304.0,42.1268,42.1613,42.1268,42.1613,139304.0
2020-06-08 14:30:00,48.95,48.95,48.92,48.94,152650.0,42.1613,42.1613,42.1354,42.1526,152650.0
2020-06-08 14:35:00,48.95,48.97,48.94,48.97,30237.0,42.1613,42.1785,42.1526,42.1785,30237.0
2020-06-08 14:40:00,48.97,48.98,48.95,48.96,168576.0,42.1785,42.1871,42.1613,42.1699,168576.0
2020-06-08 14:45:00,48.96,48.98,48.94,48.97,128070.0,42.1699,42.1871,42.1526,42.1785,128070.0
2020-06-08 14:50:00,48.97,48.99,48.96,48.98,65393.0,42.1785,42.1957,42.1699,42.1871,65393.0
2020-06-08 14:55:00,48.99,49.0,48.98,49.0,100071.0,42.1957,42.2043,42.1871,42.2043,100071.0
2020-06-08 15:00:00,48.99,49.02,48.97,48.98,197694.0,42.1957,42.2216,42.1785,42.1871,197694.0
2020-06-08 15:05:00,48.99,49.0,48.99,48.99,104123.0,42.1957,42.2043,42.1957,42.1957,104123.0
2020-06-08 15:10:00,49.0,49.03,49.0,49.03,267685.0,42.2043,42.2302,42.2043,42.2302,267685.0
2020-06-08 15:15:00,49.03,49.03,49.01,49.02,138571.0,42.2302,42.2302,42.2129,42.2216,138571.0
2020-06-08 15:20:00,49.03,49.07,49.02,49.05,238010.0,42.2302,42.2646,42.2216,42.2474,238010.0
2020-06-08 15:25:00,49.05,49.07,49.05,49.06,288832.0,42.2474,42.2646,42.2474,42.256,288832.0
2020-06-08 15:30:00,49.06,49.11,49.06,49.11,263404.0,42.256,42.2991,42.256,42.2991,263404.0
2020-06-08 15:35:00,49.11,49.15,49.1,49.15,359657.0,42.2991,42.3335,42.2905,42.3335,359657.0
2020-06-08 15:40:00,49.15,49.19,49.14,49.18,427487.0,42.3335,42.368,42.3249,42.3594,427487.0
2020-06-08 15:45:00,49.18,49.23,49.15,49.23,289774.0,42.3594,42.4024,42.3335,42.4024,289774.0
2020-06-08 15:50:00,49.23,49.27,49.21,49.21,845780.0,42.4024,42.4369,42.3852,42.3852,845780.0
2020-06-08 15:55:00,49.22,49.28,49.21,49.26,1519404.0,42.3938,42.4455,42.3852,42.4283,1519404.0
2020-06-09 09:30:00,48.53,48.56,48.37,48.44,609224.0,41.7995,41.8253,41.6617,41.722,609224.0
2020-06-09 09:35:00,48.44,48.59,48.44,48.51,610074.0,41.722,41.8512,41.722,41.7823,610074.0
2020-06-09 09:40:00,48.51,48.61,48.47,48.61,242412.0,41.7823,41.8684,41.7478,41.8684,242412.0
2020-06-09 09:45:00,48.6,48.6,48.54,48.58,227569.0,41.8598,41.8598,41.8081,41.8426,227569.0
2020-06-09 09:50:00,48.57,48.62,48.53,48.59,165294.0,41.834,41.877,41.7995,41.8512,165294.0
2020-06-09 09:55:00,48.6,48.63,48.56,48.58,169396.0,41.8598,41.8856,41.8253,41.8426,169396.0
2020-06-09 10:00:00,48.59,48.59,48.5,48.57,281605.0,41.8512,41.8512,41.7737,41.834,281605.0
2020-06-09 10:05:00,48.57,48.59,48.51,48.53,236587.0,41.834,41.8512,41.7823,41.7995,236587.0
2020-06-09 10:10:00,48.53,48.55,48.46,48.47,597857.0,41.7995,41.8167,41.7392,41.7478,597857.0
2020-06-09 10:15:00,48.47,48.58,48.45,48.58,176753.0,41.7478,41.8426,41.7306,41.8426,176753.0
2020-06-09 10:20:00,48.58,48.62,48.57,48.59,230309.0,41.8426,41.877,41.834,41.8512,230309.0
2020-06-09 10:25:00,48.59,48.6,48.54,48.54,232168.0,41.8512,41.8598,41.8081,41.8081,232168.0
2020-06-09 10:30:00,48.55,48.59,48.54,48.58,182291.0,41.8167,41.8512,41.8081,41.8426,182291.0
2020-06-09 10:35:00,48.57,48.63,48.56,48.61,168958.0,41.834,41.8856,41.8253,41.8684,168958.0
2020-06-09 10:40:00,48.61,48.67,48.61,48.66,142468.0,41.8684,41.9201,41.8684,41.9115,142468.0
2020-06-09 10:45:00,48.66,48.74,48.65,48.73,143050.0,41.9115,41.9804,41.9029,41.9718,143050.0
2020-06-09 10:50:00,48.74,48.81,48.72,48.8,126548.0,41.9804,42.0407,41.9632,42.0321,126548.0
2020-06-09 10:55:00,48.81,48.81,48.76,48.76,209335.0,42.0407,42.0407,41.9976,41.9976,209335.0
2020-06-09 11:00:00,48.75,48.79,48.71,48.79,194917.0,41.989,42.0234,41.9545,42.0234,194917.0
2020-06-09 11:05:00,48.78,48.78,48.73,48.76,153513.0,42.0148,42.0148,41.9718,41.9976,153513.0
2020-06-09 11:10:00,48.76,48.78,48.71,48.72,190673.0,41.9976,42.0148,41.9545,41.9632,190673.0
2020-06-09 11:15:00,48.72,48.73,48.67,48.73,178449.0,41.9632,41.9718,41.9201,41.9718,178449.0
2020-06-09 11:20:00,48.73,48.77,48.72,48.77,113606.0,41.9718,42.0062,41.9632,42.0062,113606.0
2020-06-09 11:25:00,48.76,48.78,48.72,48.73,508859.0,41.9976,42.0148,41.9632,41.9718,508859.0
2020-06-09 11:30:00,48.72,48.75,48.69,48.71,129338.0,41.9632,41.989,41.9373,41.9545,129338.0
2020-06-09 11:35:00,48.71,48.72,48.68,48.69,93922.0,41.9545,41.9632,41.9287,41.9373,93922.0
2020-06-09 11:40:00,48.69,48.74,48.69,48.72,55147.0,41.9373,41.9804,41.9373,41.9632,55147.0
2020-06-09 11:45:00,48.72,48.74,48.69,48.7,69844.0,41.9632,41.9804,41.9373,41.9459,69844.0
2020-06-09 11:50:00,48.71,48.75,48.7,48.71,442762.0,41.9545,41.989,41.9459,41.9545,442762.0
2020-06-09 11:55:00,48.72,48.74,48.71,48.73,425291.0,41.9632,41.9804,41.9545,41.9718,425291.0
2020-06-09 12:00:00,48.72,48.74,48.68,48.69,294859.0,41.9632,41.9804,41.9287,41.9373,294859.0
2020-06-09 12:05:00,48.69,48.74,48.67,48.71,1021684.0,41.9373,41.9804,41.9201,41.9545,1021684.0
2020-06-09 12:10:00,48.71,48.72,48.68,48.71,83088.0,41.9545,41.9632,41.9287,41.9545,83088.0
2020-06-09 12:15:00,48.71,48.71,48.68,48.71,87725.0,41.9545,41.9545,41.9287,41.9545,87725.0
2020-06-09 12:20:00,48.71,48.73,48.7,48.72,590234.0,41.9545,41.9718,41.9459,41.9632,590234.0
2020-06-09 12:25:00,48.72,48.74,48.71,48.73,76912.0,41.9632,41.9804,41.9545,41.9718,76912.0
2020-06-09 12:30:00,48.72,48.73,48.7,48.71,65806.0,41.9632,41.9718,41.9459,41.9545,65806.0
2020-06-09 12:35:00,48.71,48.72,48.67,48.72,132323.0,41.9545,41.9632,41.9201,41.9632,132323.0
2020-06-09 12:40:00,48.72,48.74,48.71,48.73,61675.0,41.9632,41.9804,41.9545,41.9718,61675.0
2020-06-09 12:45:00,48.73,48.75,48.71,48.73,118880.0,41.9718,41.989,41.9545,41.9718,118880.0
2020-06-09 12:50:00,48.72,48.73,48.7,48.71,39696.0,41.9632,41.9718,41.9459,41.9545,39696.0
2020-06-09 12:55:00,48.7,48.73,48.69,48.71,91212.0,41.9459,41.9718,41.9373,41.9545,91212.0
2020-06-09 13:00:00,48.71,48.75,48.7,48.73,79884.0,41.9545,41.989,41.9459,41.9718,79884.0
2020-06-09 13:05:00,48.72,48.73,48.7,48.72,118336.0,41.9632,41.9718,41.9459,41.9632,118336.0
2020-06-09 13:10:00,48.73,48.74,48.72,48.73,59134.0,41.9718,41.9804,41.9632,41.9718,59134.0
2020-06-09 13:15:00,48.74,48.75,48.72,48.74,248393.0,41.9804,41.989,41.9632,41.9804,248393.0
2020-06-09 13:20:00,48.74,48.79,48.74,48.78,100493.0,41.9804,42.0234,41.9804,42.0148,100493.0
2020-06-09 13:25:00,48.78,48.8,48.77,48.8,23256.0,42.0148,42.0321,42.0062,42.0321,23256.0
2020-06-09 13:30:00,48.79,48.82,48.77,48.82,64181.0,42.0234,42.0493,42.0062,42.0493,64181.0
2020-06-09 13:35:00,48.82,48.82,48.78,48.79,64242.0,42.0493,42.0493,42.0148,42.0234,64242.0
2020-06-09 13:40:00,48.79,48.83,48.78,48.83,104882.0,42.0234,42.0579,42.0148,42.0579,104882.0
2020-06-09 13:45:00,48.83,48.83,48.8,48.81,103121.0,42.0579,42.0579,42.0321,42.0407,103121.0
2020-06-09 13:50:00,48.8,48.81,48.78,48.78,52090.0,42.0321,42.0407,42.0148,42.0148,52090.0
2020-06-09 13:55:00,48.79,48.8,48.78,48.78,68782.0,42.0234,42.0321,42.0148,42.0148,68782.0
2020-06-09 14:00:00,48.78,48.8,48.73,48.77,146414.0,42.0148,42.0321,41.9718,42.0062,146414.0
2020-06-09 14:05:00,48.77,48.78,48.74,48.75,76717.0,42.0062,42.0148,41.9804,41.989,76717.0
2020-06-09 14:10:00,48.75,48.81,48.74,48.8,74854.0,41.989,42.0407,41.9804,42.0321,74854.0
2020-06-09 14:15:00,48.81,48.82,48.77,48.77,107214.0,42.0407,42.0493,42.0062,42.0062,107214.0
2020-06-09 14:20:00,48.76,48.77,48.73,48.75,75594.0,41.9976,42.0062,41.9718,41.989,75594.0
2020-06-09 14:25:00,48.75,48.77,48.73,48.76,86286.0,41.989,42.0062,41.9718,41.9976,86286.0
2020-06-09 14:30:00,48.75,48.81,48.74,48.8,81861.0,41.989,42.0407,41.9804,42.0321,81861.0
2020-06-09 14:35:00,48.79,48.79,48.75,48.79,98821.0,42.0234,42.0234,41.989,42.0234,98821.0
2020-06-09 14:40:00,48.79,48.81,48.78,48.8,66184.0,42.0234,42.0407,42.0148,42.0321,66184.0
2020-06-09 14:45:00,48.8,48.85,48.78,48.84,169030.0,42.0321,42.0751,42.0148,42.0665,169030.0
2020-06-09 14:50:00,48.84,48.85,48.82,48.84,54533.0,42.0665,42.0751,42.0493,42.0665,54533.0
2020-06-09 14:55:00,48.84,48.85,48.82,48.85,79197.0,42.0665,42.0751,42.0493,42.0751,79197.0
2020-06-09 15:00:00,48.84,48.85,48.81,48.82,92818.0,42.0665,42.0751,42.0407,42.0493,92818.0
2020-06-09 15:05:00,48.83,48.86,48.81,48.86,111143.0,42.0579,42.0837,42.0407,42.0837,111143.0
2020-06-09 15:10:00,48.86,48.87,48.81,48.87,172158.0,42.0837,42.0924,42.0407,42.0924,172158.0
2020-06-09 15:15:00,48.86,48.9,48.86,48.88,119671.0,42.0837,42.1182,42.0837,42.101,119671.0
2020-06-09 15:20:00,48.89,48.92,48.88,48.89,111455.0,42.1096,42.1354,42.101,42.1096,111455.0
2020-06-09 15:25:00,48.9,48.96,48.89,48.95,148373.0,42.1182,42.1699,42.1096,42.1613,148373.0
2020-06-09 15:30:00,48.95,48.96,48.88,48.9,133517.0,42.1613,42.1699,42.101,42.1182,133517.0
2020-06-09 15:35:00,48.9,48.96,48.88,48.96,92614.0,42.1182,42.1699,42.101,42.1699,92614.0
2020-06-09 15:40:00,48.95,49.0,48.93,48.94,167327.0,42.1613,42.2043,42.144,42.1526,167327.0
2020-06-09 15:45:00,48.94,48.95,48.89,48.9,119795.0,42.1526,42.1613,42.1096,42.1182,119795.0
2020-06-09 15:50:00,48.9,48.91,48.84,48.84,311845.0,42.1182,42.1268,42.0665,42.0665,311845.0
2020-06-09 15:55:00,48.85,48.92,48.84,48.91,677175.0,42.0751,42.1354,42.0665,42.1268,677175.0
2020-06-10 09:30:00,49.02,49.08,48.97,48.98,483854.0,42.2216,42.2732,42.1785,42.1871,483854.0
2020-06-10 09:35:00,48.97,48.99,48.92,48.95,135540.0,42.1785,42.1957,42.1354,42.1613,135540.0
2020-06-10 09:40:00,48.94,48.96,48.85,48.87,169757.0,42.1526,42.1699,42.0751,42.0924,169757.0
2020-06-10 09:45:00,48.88,48.92,48.85,48.88,166406.0,42.101,42.1354,42.0751,42.101,166406.0
2020-06-10 09:50:00,48.9,48.91,48.81,48.83,179590.0,42.1182,42.1268,42.0407,42.0579,179590.0
2020-06-10 09:55:00,48.82,48.9,48.8,48.89,135708.0,42.0493,42.1182,42.0321,42.1096,135708.0
2020-06-10 10:00:00,48.89,48.9,48.83,48.84,100428.0,42.1096,42.1182,42.0579,42.0665,100428.0
2020-06-10 10:05:00,48.84,48.9,48.81,48.88,1262665.0,42.0665,42.1182,42.0407,42.101,1262665.0
2020-06-10 10:10:00,48.88,48.88,48.78,48.79,147814.0,42.101,42.101,42.0148,42.0234,147814.0
2020-06-10 10:15:00,48.79,48.89,48.78,48.83,463588.0,42.0234,42.1096,42.0148,42.0579,463588.0
2020-06-10 10:20:00,48.82,48.84,48.78,48.82,297828.0,42.0493,42.0665,42.0148,42.0493,297828.0
2020-06-10 10:25:00,48.83,48.93,48.81,48.85,1430116.0,42.0579,42.144,42.0407,42.0751,1430116.0
2020-06-10 10:30:00,48.84,48.94,48.83,48.93,285158.0,42.0665,42.1526,42.0579,42.144,285158.0
2020-06-10 10:35:00,48.93,48.98,48.91,48.98,359009.0,42.144,42.1871,42.1268,42.1871,359009.0
2020-06-10 10:40:00,48.98,49.02,48.97,48.97,176235.0,42.1871,42.2216,42.1785,42.1785,176235.0
2020-06-10 10:45:00,48.98,49.01,48.92,48.92,298974.0,42.1871,42.2129,42.1354,42.1354,298974.0
2020-06-10 10:50:00,48.93,48.94,48.82,48.84,143077.0,42.144,42.1526,42.0493,42.0665,143077.0
2020-06-10 10:55:00,48.83,48.83,48.78,48.8,186745.0,42.0579,42.0579,42.0148,42.0321,186745.0
2020-06-10 11:00:00,48.8,48.86,48.78,48.85,129845.0,42.0321,42.0837,42.0148,42.0751,129845.0
2020-06-10 11:05:00,48.84,48.92,48.84,48.87,157866.0,42.0665,42.1354,42.0665,42.0924,157866.0
2020-06-10 11:10:00,48.88,48.89,48.84,48.89,232018.0,42.101,42.1096,42.0665,42.1096,232018.0
2020-06-10 11:15:00,48.9,48.94,48.88,48.91,139782.0,42.1182,42.1526,42.101,42.1268,139782.0
2020-06-10 11:20:00,48.91,48.92,48.88,48.88,136930.0,42.1268,42.1354,42.101,42.101,136930.0
2020-06-10 11:25:00,48.88,48.92,48.86,48.86,116696.0,42.101,42.1354,42.0837,42.0837,116696.0
2020-06-10 11:30:00,48.87,48.89,48.86,48.87,98635.0,42.0924,42.1096,42.0837,42.0924,98635.0
2020-06-10 11:35:00,48.86,48.89,48.8,48.88,117756.0,42.0837,42.1096,42.0321,42.101,117756.0
2020-06-10 11:40:00,48.87,48.93,48.87,48.89,260792.0,42.0924,42.144,42.0924,42.1096,260792.0
2020-06-10 11:45:00,48.9,48.9,48.84,48.87,143869.0,42.1182,42.1182,42.0665,42.0924,143869.0
2020-06-10 11:50:00,48.87,48.93,48.86,48.91,146455.0,42.0924,42.144,42.0837,42.1268,146455.0
2020-06-10 11:55:00,48.91,48.92,48.9,48.91,102557.0,42.1268,42.1354,42.1182,42.1268,102557.0
2020-06-10 12:00:00,48.92,48.94,48.89,48.92,122599.0,42.1354,42.1526,42.1096,42.1354,122599.0
2020-06-10 12:05:00,48.92,48.92,48.87,48.88,115636.0,42.1354,42.1354,42.0924,42.101,115636.0
2020-06-10 12:10:00,48.88,48.93,48.88,48.91,85325.0,42.101,42.144,42.101,42.1268,85325.0
2020-06-10 12:15:00,48.91,48.94,48.89,48.94,88526.0,42.1268,42.1526,42.1096,42.1526,88526.0
2020-06-10 12:20:00,48.93,48.96,48.92,48.96,63735.0,42.144,42.1699,42.1354,42.1699,63735.0
2020-06-10 12:25:00,48.96,48.97,48.94,48.96,98414.0,42.1699,42.1785,42.1526,42.1699,98414.0
2020-06-10 12:30:00,48.95,48.96,48.91,48.92,66988.0,42.1613,42.1699,42.1268,42.1354,66988.0
2020-06-10 12:35:00,48.92,48.94,48.9,48.92,151999.0,42.1354,42.1526,42.1182,42.1354,151999.0
2020-06-10 12:40:00,48.92,48.96,48.91,48.96,81584.0,42.1354,42.1699,42.1268,42.1699,81584.0
2020-06-10 12:45:00,48.95,48.97,48.94,48.95,51763.0,42.1613,42.1785,42.1526,42.1613,51763.0
2020-06-10 12:50:00,48.95,48.98,48.94,48.96,123037.0,42.1613,42.1871,42.1526,42.1699,123037.0
2020-06-10 12:55:00,48.97,48.98,48.95,48.96,59828.0,42.1785,42.1871,42.1613,42.1699,59828.0
2020-06-10 13:00:00,48.95,48.97,48.91,48.91,579888.0,42.1613,42.1785,42.1268,42.1268,579888.0
2020-06-10 13:05:00,48.92,48.97,48.91,48.96,40859.0,42.1354,42.1785,42.1268,42.1699,40859.0
2020-06-10 13:10:00,48.97,48.97,48.93,48.95,33444.0,42.1785,42.1785,42.144,42.1613,33444.0
2020-06-10 13:15:00,48.95,48.96,48.93,48.94,41652.0,42.1613,42.1699,42.144,42.1526,41652.0
2020-06-10 13:20:00,48.93,48.94,48.92,48.94,93663.0,42.144,42.1526,42.1354,42.1526,93663.0
2020-06-10 13:25:00,48.94,48.94,48.91,48.91,82663.0,42.1526,42.1526,42.1268,42.1268,82663.0
2020-06-10 13:30:00,48.91,48.94,48.91,48.93,113528.0,42.1268,42.1526,42.1268,42.144,113528.0
2020-06-10 13:35:00,48.93,48.93,48.91,48.91,91301.0,42.144,42.144,42.1268,42.1268,91301.0
2020-06-10 13:40:00,48.91,48.96,48.9,48.95,329062.0,42.1268,42.1699,42.1182,42.1613,329062.0
2020-06-10 13:45:00,48.95,48.97,48.94,48.95,64231.0,42.1613,42.1785,42.1526,42.1613,64231.0
2020-06-10 13:50:00,48.95,48.95,48.9,48.92,199556.0,42.1613,42.1613,42.1182,42.1354,199556.0
2020-06-10 13:55:00,48.91,48.95,48.86,48.89,189106.0,42.1268,42.1613,42.0837,42.1096,189106.0
2020-06-10 14:00:00,48.89,49.14,48.69,49.11,1218306.0,42.1096,42.3249,41.9373,42.2991,1218306.0
2020-06-10 14:05:00,49.11,49.19,49.07,49.1,153104.0,42.2991,42.368,42.2646,42.2905,153104.0
2020-06-10 14:10:00,49.11,49.23,49.11,49.23,122407.0,42.2991,42.4024,42.2991,42.4024,122407.0
2020-06-10 14:15:00,49.24,49.34,49.23,49.3,214431.0,42.411,42.4972,42.4024,42.4627,214431.0
2020-06-10 14:20:00,49.3,49.35,49.26,49.3,228073.0,42.4627,42.5058,42.4283,42.4627,228073.0
2020-06-10 14:25:00,49.3,49.33,49.28,49.32,116655.0,42.4627,42.4886,42.4455,42.4799,116655.0
2020-06-10 14:30:00,49.32,49.33,49.22,49.22,133382.0,42.4799,42.4886,42.3938,42.3938,133382.0
2020-06-10 14:35:00,49.21,49.26,49.13,49.13,251935.0,42.3852,42.4283,42.3163,42.3163,251935.0
2020-06-10 14:40:00,49.13,49.2,48.9,49.19,778921.0,42.3163,42.3766,42.1182,42.368,778921.0
2020-06-10 14:45:00,49.19,49.23,49.04,49.05,2515093.0,42.368,42.4024,42.2388,42.2474,2515093.0
2020-06-10 14:50:00,49.04,49.08,48.88,48.96,934303.0,42.2388,42.2732,42.101,42.1699,934303.0
2020-06-10 14:55:00,48.95,49.07,48.91,49.07,1156230.0,42.1613,42.2646,42.1268,42.2646,1156230.0
2020-06-10 15:00:00,49.06,49.09,48.88,48.9,1044891.0,42.256,42.2818,42.101,42.1182,1044891.0
2020-06-10 15:05:00,48.9,49.15,48.9,49.11,1400004.0,42.1182,42.3335,42.1182,42.2991,1400004.0
2020-06-10 15:10:00,49.11,49.15,49.07,49.13,865527.0,42.2991,42.3335,42.2646,42.3163,865527.0
2020-06-10 15:15:00,49.13,49.15,49.08,49.14,535174.0,42.3163,42.3335,42.2732,42.3249,535174.0
2020-06-10 15:20:00,49.14,49.18,49.11,49.17,1135381.0,42.3249,42.3594,42.2991,42.3507,1135381.0
2020-06-10 15:25:00,49.18,49.37,49.15,49.37,1867982.0,42.3594,42.523,42.3335,42.523,1867982.0
2020-06-10 15:30:00,49.37,49.38,49.3,49.34,882634.0,42.523,42.5316,42.4627,42.4972,882634.0
2020-06-10 15:35:00,49.34,49.37,49.28,49.36,922068.0,42.4972,42.523,42.4455,42.5144,922068.0
2020-06-10 15:40:00,49.36,49.39,49.32,49.34,1190304.0,42.5144,42.5402,42.4799,42.4972,1190304.0
2020-06-10 15:45:00,49.35,49.36,49.23,49.34,1099806.0,42.5058,42.5144,42.4024,42.4972,1099806.0
2020-06-10 15:50:00,49.33,49.37,49.27,49.28,1840559.0,42.4886,42.523,42.4369,42.4455,1840559.0
2020-06-10 15:55:00,49.28,49.29,49.23,49.23,1547041.0,42.4455,42.4541,42.4024,42.4024,1547041.0
2020-06-11 09:30:00,47.67,47.76,47.56,47.74,659723.0,41.0588,41.1363,40.964,41.1191,659723.0
2020-06-11 09:35:00,47.74,47.8,47.63,47.65,606987.0,41.1191,41.1707,41.0243,41.0416,606987.0
2020-06-11 09:40:00,47.64,47.71,47.61,47.7,294611.0,41.0329,41.0932,41.0071,41.0846,294611.0
2020-06-11 09:45:00,47.7,47.82,47.68,47.78,239905.0,41.0846,41.188,41.0674,41.1535,239905.0
2020-06-11 09:50:00,47.77,47.86,47.74,47.85,172434.0,41.1449,41.2224,41.1191,41.2138,172434.0
2020-06-11 09:55:00,47.86,47.9,47.83,47.87,160656.0,41.2224,41.2569,41.1966,41.231,160656.0
2020-06-11 10:00:00,47.88,47.93,47.76,47.78,183653.0,41.2397,41.2827,41.1363,41.1535,183653.0
2020-06-11 10:05:00,47.79,47.86,47.78,47.84,256046.0,41.1621,41.2224,41.1535,41.2052,256046.0
2020-06-11 10:10:00,47.82,47.94,47.81,47.89,125632.0,41.188,41.2913,41.1794,41.2483,125632.0
2020-06-11 10:15:00,47.89,47.91,47.83,47.87,136419.0,41.2483,41.2655,41.1966,41.231,136419.0
2020-06-11 10:20:00,47.88,47.93,47.85,47.86,84209.0,41.2397,41.2827,41.2138,41.2224,84209.0
2020-06-11 10:25:00,47.85,47.85,47.76,47.77,62384.0,41.2138,41.2138,41.1363,41.1449,62384.0
2020-06-11 10:30:00,47.76,47.87,47.76,47.82,225468.0,41.1363,41.231,41.1363,41.188,225468.0
2020-06-11 10:35:00,47.82,47.85,47.78,47.8,157673.0,41.188,41.2138,41.1535,41.1707,157673.0
2020-06-11 10:40:00,47.79,47.79,47.73,47.74,152102.0,41.1621,41.1621,41.1105,41.1191,152102.0
2020-06-11 10:45:00,47.73,47.75,47.66,47.68,555858.0,41.1105,41.1277,41.0502,41.0674,555858.0
2020-06-11 10:50:00,47.68,47.69,47.64,47.66,553798.0,41.0674,41.076,41.0329,41.0502,553798.0
2020-06-11 10:55:00,47.66,47.66,47.56,47.59,685152.0,41.0502,41.0502,40.964,40.9899,685152.0
2020-06-11 11:00:00,47.58,47.58,47.49,47.55,182667.0,40.9813,40.9813,40.9037,40.9554,182667.0
2020-06-11 11:05:00,47.55,47.62,47.54,47.56,342133.0,40.9554,41.0157,40.9468,40.964,342133.0
2020-06-11 11:10:00,47.56,47.58,47.53,47.54,120172.0,40.964,40.9813,40.9382,40.9468,120172.0
2020-06-11 11:15:00,47.54,47.68,47.54,47.66,278748.0,40.9468,41.0674,40.9468,41.0502,278748.0
2020-06-11 11:20:00,47.66,47.68,47.63,47.63,175553.0,41.0502,41.0674,41.0243,41.0243,175553.0
2020-06-11 11:25:00,47.63,47.63,47.55,47.57,536434.0,41.0243,41.0243,40.9554,40.9726,536434.0
2020-06-11 11:30:00,47.56,47.6,47.52,47.53,265852.0,40.964,40.9985,40.9296,40.9382,265852.0
2020-06-11 11:35:00,47.53,47.55,47.49,47.49,156981.0,40.9382,40.9554,40.9037,40.9037,156981.0
2020-06-11 11:40:00,47.48,47.5,47.41,47.47,161245.0,40.8951,40.9124,40.8348,40.8865,161245.0
2020-06-11 11:45:00,47.47,47.47,47.36,47.38,197620.0,40.8865,40.8865,40.7918,40.809,197620.0
2020-06-11 11:50:00,47.37,47.42,47.34,47.39,414457.0,40.8004,40.8435,40.7745,40.8176,414457.0
2020-06-11 11:55:00,47.38,47.42,47.32,47.41,235018.0,40.809,40.8435,40.7573,40.8348,235018.0
2020-06-11 12:00:00,47.41,47.44,47.34,47.38,261281.0,40.8348,40.8607,40.7745,40.809,261281.0
2020-06-11 12:05:00,47.37,47.39,47.29,47.31,155119.0,40.8004,40.8176,40.7315,40.7487,155119.0
2020-06-11 12:10:00,47.3,47.32,47.24,47.26,282291.0,40.7401,40.7573,40.6884,40.7056,282291.0
2020-06-11 12:15:00,47.25,47.26,47.1,47.12,1528465.0,40.697,40.7056,40.5678,40.5851,1528465.0
2020-06-11 12:20:00,47.12,47.16,47.1,47.11,458371.0,40.5851,40.6195,40.5678,40.5764,458371.0
2020-06-11 12:25:00,47.1,47.1,47.04,47.09,435779.0,40.5678,40.5678,40.5162,40.5592,435779.0
2020-06-11 12:30:00,47.09,47.25,47.08,47.2,294624.0,40.5592,40.697,40.5506,40.654,294624.0
2020-06-11 12:35:00,47.19,47.24,47.16,47.17,114708.0,40.6453,40.6884,40.6195,40.6281,114708.0
2020-06-11 12:40:00,47.16,47.18,47.06,47.09,223291.0,40.6195,40.6367,40.5334,40.5592,223291.0
2020-06-11 12:45:00,47.09,47.13,47.01,47.02,267101.0,40.5592,40.5937,40.4903,40.4989,267101.0
2020-06-11 12:50:00,47.02,47.03,46.93,46.94,150441.0,40.4989,40.5075,40.4214,40.43,150441.0
2020-06-11 12:55:00,46.94,47.03,46.91,46.99,194661.0,40.43,40.5075,40.4042,40.4731,194661.0
2020-06-11 13:00:00,46.99,47.11,46.97,47.09,164775.0,40.4731,40.5764,40.4559,40.5592,164775.0
2020-06-11 13:05:00,47.09,47.12,47.05,47.11,122819.0,40.5592,40.5851,40.5248,40.5764,122819.0
2020-06-11 13:10:00,47.09,47.18,47.06,47.17,91967.0,40.5592,40.6367,40.5334,40.6281,91967.0
2020-06-11 13:15:00,47.16,47.21,47.13,47.13,234478.0,40.6195,40.6626,40.5937,40.5937,234478.0
2020-06-11 13:20:00,47.14,47.2,47.13,47.19,210691.0,40.6023,40.654,40.5937,40.6453,210691.0
2020-06-11 13:25:00,47.19,47.21,47.11,47.12,101699.0,40.6453,40.6626,40.5764,40.5851,101699.0
2020-06-11 13:30:00,47.11,47.17,47.08,47.16,118243.0,40.5764,40.6281,40.5506,40.6195,118243.0
2020-06-11 13:35:00,47.15,47.15,47.08,47.08,105373.0,40.6109,40.6109,40.5506,40.5506,105373.0
2020-06-11 13:40:00,47.09,47.11,47.04,47.05,66028.0,40.5592,40.5764,40.5162,40.5248,66028.0
2020-06-11 13:45:00,47.05,47.08,47.01,47.04,230637.0,40.5248,40.5506,40.4903,40.5162,230637.0
2020-06-11 13:50:00,47.04,47.09,47.0,47.08,122558.0,40.5162,40.5592,40.4817,40.5506,122558.0
2020-06-11 13:55:00,47.08,47.11,47.03,47.06,161424.0,40.5506,40.5764,40.5075,40.5334,161424.0
2020-06-11 14:00:00,47.05,47.06,46.94,46.96,263886.0,40.5248,40.5334,40.43,40.4472,263886.0
2020-06-11 14:05:00,46.97,47.05,46.96,47.0,169977.0,40.4559,40.5248,40.4472,40.4817,169977.0
2020-06-11 14:10:00,46.99,47.03,46.94,46.97,234557.0,40.4731,40.5075,40.43,40.4559,234557.0
2020-06-11 14:15:00,46.98,47.0,46.95,46.97,179923.0,40.4645,40.4817,40.4386,40.4559,179923.0
2020-06-11 14:20:00,46.96,47.03,46.94,47.0,137415.0,40.4472,40.5075,40.43,40.4817,137415.0
2020-06-11 14:25:00,47.0,47.05,46.97,47.0,119094.0,40.4817,40.5248,40.4559,40.4817,119094.0
2020-06-11 14:30:00,47.0,47.03,46.88,46.9,278132.0,40.4817,40.5075,40.3783,40.3956,278132.0
2020-06-11 14:35:00,46.9,46.92,46.8,46.81,174153.0,40.3956,40.4128,40.3094,40.318,174153.0
2020-06-11 14:40:00,46.8,46.85,46.74,46.78,142414.0,40.3094,40.3525,40.2578,40.2922,142414.0
2020-06-11 14:45:00,46.77,46.83,46.75,46.78,172147.0,40.2836,40.3353,40.2664,40.2922,172147.0
2020-06-11 14:50:00,46.78,46.8,46.69,46.72,157539.0,40.2922,40.3094,40.2147,40.2405,157539.0
2020-06-11 14:55:00,46.72,46.77,46.67,46.73,339677.0,40.2405,40.2836,40.1975,40.2491,339677.0
2020-06-11 15:00:00,46.73,46.81,46.68,46.8,142698.0,40.2491,40.318,40.2061,40.3094,142698.0
2020-06-11 15:05:00,46.81,46.83,46.72,46.8,220531.0,40.318,40.3353,40.2405,40.3094,220531.0
2020-06-11 15:10:00,46.8,46.85,46.71,46.72,231798.0,40.3094,40.3525,40.2319,40.2405,231798.0
2020-06-11 15:15:00,46.72,46.78,46.66,46.72,278470.0,40.2405,40.2922,40.1889,40.2405,278470.0
2020-06-11 15:20:00,46.73,46.74,46.65,46.66,170743.0,40.2491,40.2578,40.1802,40.1889,170743.0
2020-06-11 15:25:00,46.65,46.71,46.61,46.67,339960.0,40.1802,40.2319,40.1458,40.1975,339960.0
2020-06-11 15:30:00,46.66,46.73,46.61,46.68,557436.0,40.1889,40.2491,40.1458,40.2061,557436.0
2020-06-11 15:35:00,46.67,46.71,46.62,46.68,542828.0,40.1975,40.2319,40.1544,40.2061,542828.0
2020-06-11 15:40:00,46.68,46.86,46.66,46.85,412142.0,40.2061,40.3611,40.1889,40.3525,412142.0
2020-06-11 15:45:00,46.84,46.85,46.7,46.72,643083.0,40.3439,40.3525,40.2233,40.2405,643083.0
2020-06-11 15:50:00,46.71,46.72,46.66,46.68,571095.0,40.2319,40.2405,40.1889,40.2061,571095.0
2020-06-11 15:55:00,46.68,46.71,46.63,46.65,1228136.0,40.2061,40.2319,40.163,40.1802,1228136.0
2020-06-12 09:30:00,47.83,47.86,47.71,47.8,272707.0,41.1966,41.2224,41.0932,41.1707,272707.0
2020-06-12 09:35:00,47.78,47.86,47.77,47.83,296781.0,41.1535,41.2224,41.1449,41.1966,296781.0
2020-06-12 09:40:00,47.83,47.94,47.83,47.9,190657.0,41.1966,41.2913,41.1966,41.2569,190657.0
2020-06-12 09:45:00,47.91,47.92,47.76,47.76,243161.0,41.2655,41.2741,41.1363,41.1363,243161.0
2020-06-12 09:50:00,47.76,47.83,47.73,47.73,249402.0,41.1363,41.1966,41.1105,41.1105,249402.0
2020-06-12 09:55:00,47.74,47.77,47.72,47.73,169317.0,41.1191,41.1449,41.1018,41.1105,169317.0
2020-06-12 10:00:00,47.74,47.84,47.71,47.79,283400.0,41.1191,41.2052,41.0932,41.1621,283400.0
2020-06-12 10:05:00,47.78,47.79,47.75,47.77,163839.0,41.1535,41.1621,41.1277,41.1449,163839.0
2020-06-12 10:10:00,47.77,47.82,47.65,47.65,223219.0,41.1449,41.188,41.0416,41.0416,223219.0
2020-06-12 10:15:00,47.65,47.73,47.65,47.65,156020.0,41.0416,41.1105,41.0416,41.0416,156020.0
2020-06-12 10:20:00,47.65,47.74,47.65,47.71,113608.0,41.0416,41.1191,41.0416,41.0932,113608.0
2020-06-12 10:25:00,47.7,47.72,47.57,47.57,139841.0,41.0846,41.1018,40.9726,40.9726,139841.0
2020-06-12 10:30:00,47.57,47.61,47.54,47.59,94025.0,40.9726,41.0071,40.9468,40.9899,94025.0
2020-06-12 10:35:00,47.59,47.6,47.46,47.48,174056.0,40.9899,40.9985,40.8779,40.8951,174056.0
2020-06-12 10:40:00,47.48,47.58,47.47,47.55,139322.0,40.8951,40.9813,40.8865,40.9554,139322.0
2020-06-12 10:45:00,47.54,47.65,47.51,47.58,194697.0,40.9468,41.0416,40.921,40.9813,194697.0
2020-06-12 10:50:00,47.58,47.58,47.34,47.37,169879.0,40.9813,40.9813,40.7745,40.8004,169879.0
2020-06-12 10:55:00,47.38,47.43,47.25,47.25,139817.0,40.809,40.8521,40.697,40.697,139817.0
2020-06-12 11:00:00,47.25,47.31,47.12,47.12,327859.0,40.697,40.7487,40.5851,40.5851,327859.0
2020-06-12 11:05:00,47.12,47.4,47.12,47.38,458475.0,40.5851,40.8262,40.5851,40.809,458475.0
2020-06-12 11:10:00,47.37,47.37,47.23,47.24,103502.0,40.8004,40.8004,40.6798,40.6884,103502.0
2020-06-12 11:15:00,47.23,47.3,47.1,47.11,338533.0,40.6798,40.7401,40.5678,40.5764,338533.0
2020-06-12 11:20:00,47.1,47.25,47.07,47.12,274476.0,40.5678,40.697,40.542,40.5851,274476.0
2020-06-12 11:25:00,47.14,47.35,47.14,47.3,243223.0,40.6023,40.7832,40.6023,40.7401,243223.0
2020-06-12 11:30:00,47.3,47.42,47.22,47.39,282521.0,40.7401,40.8435,40.6712,40.8176,282521.0
2020-06-12 11:35:00,47.41,47.54,47.39,47.49,333977.0,40.8348,40.9468,40.8176,40.9037,333977.0
2020-06-12 11:40:00,47.49,47.5,47.36,47.36,251936.0,40.9037,40.9124,40.7918,40.7918,251936.0
2020-06-12 11:45:00,47.38,47.51,47.36,47.47,146614.0,40.809,40.921,40.7918,40.8865,146614.0
2020-06-12 11:50:00,47.47,47.5,47.42,47.5,207247.0,40.8865,40.9124,40.8435,40.9124,207247.0
2020-06-12 11:55:00,47.51,47.63,47.49,47.63,113041.0,40.921,41.0243,40.9037,41.0243,113041.0
2020-06-12 12:00:00,47.62,47.64,47.55,47.63,129614.0,41.0157,41.0329,40.9554,41.0243,129614.0
2020-06-12 12:05:00,47.64,47.7,47.61,47.61,97415.0,41.0329,41.0846,41.0071,41.0071,97415.0
2020-06-12 12:10:00,47.61,47.61,47.5,47.55,98992.0,41.0071,41.0071,40.9124,40.9554,98992.0
2020-06-12 12:15:00,47.54,47.61,47.51,47.59,165856.0,40.9468,41.0071,40.921,40.9899,165856.0
2020-06-12 12:20:00,47.59,47.6,47.46,47.46,42236.0,40.9899,40.9985,40.8779,40.8779,42236.0
2020-06-12 12:25:00,47.46,47.54,47.41,47.49,182636.0,40.8779,40.9468,40.8348,40.9037,182636.0
2020-06-12 12:30:00,47.47,47.49,47.35,47.36,257360.0,40.8865,40.9037,40.7832,40.7918,257360.0
2020-06-12 12:35:00,47.36,47.39,47.35,47.37,106745.0,40.7918,40.8176,40.7832,40.8004,106745.0
2020-06-12 12:40:00,47.37,47.44,47.36,47.38,137605.0,40.8004,40.8607,40.7918,40.809,137605.0
2020-06-12 12:45:00,47.38,47.38,47.29,47.32,339685.0,40.809,40.809,40.7315,40.7573,339685.0
2020-06-12 12:50:00,47.31,47.43,47.31,47.43,108885.0,40.7487,40.8521,40.7487,40.8521,108885.0
2020-06-12 12:55:00,47.43,47.46,47.4,47.44,118503.0,40.8521,40.8779,40.8262,40.8607,118503.0
2020-06-12 13:00:00,47.45,47.45,47.32,47.33,107985.0,40.8693,40.8693,40.7573,40.7659,107985.0
2020-06-12 13:05:00,47.33,47.36,47.29,47.35,97327.0,40.7659,40.7918,40.7315,40.7832,97327.0
2020-06-12 13:10:00,47.34,47.36,47.3,47.35,97881.0,40.7745,40.7918,40.7401,40.7832,97881.0
2020-06-12 13:15:00,47.34,47.35,47.25,47.26,312104.0,40.7745,40.7832,40.697,40.7056,312104.0
2020-06-12 13:20:00,47.26,47.36,47.22,47.23,342903.0,40.7056,40.7918,40.6712,40.6798,342903.0
2020-06-12 13:25:00,47.23,47.3,47.21,47.23,207552.0,40.6798,40.7401,40.6626,40.6798,207552.0
2020-06-12 13:30:00,47.23,47.26,47.11,47.11,354515.0,40.6798,40.7056,40.5764,40.5764,354515.0
2020-06-12 13:35:00,47.12,47.17,47.05,47.08,304238.0,40.5851,40.6281,40.5248,40.5506,304238.0
2020-06-12 13:40:00,47.08,47.18,47.04,47.09,444016.0,40.5506,40.6367,40.5162,40.5592,444016.0
2020-06-12 13:45:00,47.09,47.1,46.99,47.02,542965.0,40.5592,40.5678,40.4731,40.4989,542965.0
2020-06-12 13:50:00,47.04,47.08,46.99,47.07,242777.0,40.5162,40.5506,40.4731,40.542,242777.0
2020-06-12 13:55:00,47.07,47.16,47.01,47.01,255129.0,40.542,40.6195,40.4903,40.4903,255129.0
2020-06-12 14:00:00,47.03,47.19,47.0,47.12,518071.0,40.5075,40.6453,40.4817,40.5851,518071.0
2020-06-12 14:05:00,47.11,47.12,47.02,47.07,339539.0,40.5764,40.5851,40.4989,40.542,339539.0
2020-06-12 14:10:00,47.07,47.25,47.07,47.19,494114.0,40.542,40.697,40.542,40.6453,494114.0
2020-06-12 14:15:00,47.19,47.24,47.13,47.16,309124.0,40.6453,40.6884,40.5937,40.6195,309124.0
2020-06-12 14:20:00,47.16,47.21,47.13,47.16,214526.0,40.6195,40.6626,40.5937,40.6195,214526.0
2020-06-12 14:25:00,47.17,47.25,47.17,47.25,590720.0,40.6281,40.697,40.6281,40.697,590720.0
2020-06-12 14:30:00,47.25,47.42,47.23,47.37,822507.0,40.697,40.8435,40.6798,40.8004,822507.0
2020-06-12 14:35:00,47.39,47.39,47.27,47.28,252589.0,40.8176,40.8176,40.7143,40.7229,252589.0
2020-06-12 14:40:00,47.28,47.31,47.17,47.25,370777.0,40.7229,40.7487,40.6281,40.697,370777.0
2020-06-12 14:45:00,47.24,47.36,47.23,47.29,249998.0,40.6884,40.7918,40.6798,40.7315,249998.0
2020-06-12 14:50:00,47.3,47.38,47.25,47.38,123909.0,40.7401,40.809,40.697,40.809,123909.0
2020-06-12 14:55:00,47.39,47.4,47.31,47.39,243333.0,40.8176,40.8262,40.7487,40.8176,243333.0
2020-06-12 15:00:00,47.4,47.5,47.4,47.47,301316.0,40.8262,40.9124,40.8262,40.8865,301316.0
2020-06-12 15:05:00,47.47,47.56,47.44,47.49,357044.0,40.8865,40.964,40.8607,40.9037,357044.0
2020-06-12 15:10:00,47.49,47.58,47.49,47.57,157097.0,40.9037,40.9813,40.9037,40.9726,157097.0
2020-06-12 15:15:00,47.57,47.58,47.43,47.49,401274.0,40.9726,40.9813,40.8521,40.9037,401274.0
2020-06-12 15:20:00,47.48,47.5,47.4,47.4,179650.0,40.8951,40.9124,40.8262,40.8262,179650.0
2020-06-12 15:25:00,47.41,47.46,47.34,47.4,781563.0,40.8348,40.8779,40.7745,40.8262,781563.0
2020-06-12 15:30:00,47.4,47.47,47.37,47.47,232577.0,40.8262,40.8865,40.8004,40.8865,232577.0
2020-06-12 15:35:00,47.47,47.53,47.42,47.48,336740.0,40.8865,40.9382,40.8435,40.8951,336740.0
2020-06-12 15:40:00,47.49,47.53,47.47,47.53,359614.0,40.9037,40.9382,40.8865,40.9382,359614.0
2020-06-12 15:45:00,47.53,47.61,47.53,47.61,261089.0,40.9382,41.0071,40.9382,41.0071,261089.0
2020-06-12 15:50:00,47.61,47.68,47.58,47.63,429787.0,41.0071,41.0674,40.9813,41.0243,429787.0
2020-06-12 15:55:00,47.63,47.7,47.63,47.67,1531111.0,41.0243,41.0846,41.0243,41.0588,1531111.0
2020-06-15 09:30:00,46.02,46.08,45.88,45.91,444292.0,40.0073,40.0594,39.8856,39.9116,444292.0
2020-06-15 09:35:00,45.91,46.17,45.91,46.1,529624.0,39.9116,40.1377,39.9116,40.0768,529624.0
2020-06-15 09:40:00,46.1,46.2,46.07,46.14,221405.0,40.0768,40.1638,40.0507,40.1116,221405.0
2020-06-15 09:45:00,46.13,46.17,46.03,46.09,351399.0,40.1029,40.1377,40.016,40.0681,351399.0
2020-06-15 09:50:00,46.1,46.3,46.08,46.26,297060.0,40.0768,40.2507,40.0594,40.2159,297060.0
2020-06-15 09:55:00,46.27,46.3,46.21,46.26,105817.0,40.2246,40.2507,40.1724,40.2159,105817.0
2020-06-15 10:00:00,46.25,46.33,46.2,46.29,269606.0,40.2072,40.2768,40.1638,40.242,269606.0
2020-06-15 10:05:00,46.29,46.35,46.28,46.34,116390.0,40.242,40.2942,40.2333,40.2855,116390.0
2020-06-15 10:10:00,46.34,46.36,46.27,46.28,121750.0,40.2855,40.3028,40.2246,40.2333,121750.0
2020-06-15 10:15:00,46.28,46.28,46.21,46.27,63698.0,40.2333,40.2333,40.1724,40.2246,63698.0
2020-06-15 10:20:00,46.27,46.28,46.16,46.16,115757.0,40.2246,40.2333,40.129,40.129,115757.0
2020-06-15 10:25:00,46.16,46.2,46.09,46.09,121672.0,40.129,40.1638,40.0681,40.0681,121672.0
2020-06-15 10:30:00,46.09,46.16,46.07,46.15,226062.0,40.0681,40.129,40.0507,40.1203,226062.0
2020-06-15 10:35:00,46.14,46.2,46.09,46.09,178533.0,40.1116,40.1638,40.0681,40.0681,178533.0
2020-06-15 10:40:00,46.09,46.14,46.05,46.14,164113.0,40.0681,40.1116,40.0334,40.1116,164113.0
2020-06-15 10:45:00,46.14,46.27,46.12,46.25,312075.0,40.1116,40.2246,40.0942,40.2072,312075.0
2020-06-15 10:50:00,46.23,46.3,46.2,46.27,177779.0,40.1898,40.2507,40.1638,40.2246,177779.0
2020-06-15 10:55:00,46.27,46.29,46.15,46.18,300321.0,40.2246,40.242,40.1203,40.1464,300321.0
2020-06-15 11:00:00,46.19,46.34,46.16,46.34,202931.0,40.1551,40.2855,40.129,40.2855,202931.0
2020-06-15 11:05:00,46.33,46.36,46.31,46.34,165480.0,40.2768,40.3028,40.2594,40.2855,165480.0
2020-06-15 11:10:00,46.35,46.38,46.3,46.34,132299.0,40.2942,40.3202,40.2507,40.2855,132299.0
2020-06-15 11:15:00,46.34,46.34,46.24,46.29,140327.0,40.2855,40.2855,40.1985,40.242,140327.0
2020-06-15 11:20:00,46.29,46.36,46.24,46.36,98040.0,40.242,40.3028,40.1985,40.3028,98040.0
2020-06-15 11:25:00,46.36,46.37,46.24,46.27,130173.0,40.3028,40.3115,40.1985,40.2246,130173.0
2020-06-15 11:30:00,46.26,46.31,46.22,46.25,139777.0,40.2159,40.2594,40.1811,40.2072,139777.0
2020-06-15 11:35:00,46.26,46.35,46.25,46.32,129771.0,40.2159,40.2942,40.2072,40.2681,129771.0
2020-06-15 11:40:00,46.33,46.35,46.21,46.22,96779.0,40.2768,40.2942,40.1724,40.1811,96779.0
2020-06-15 11:45:00,46.22,46.25,46.19,46.22,139764.0,40.1811,40.2072,40.1551,40.1811,139764.0
2020-06-15 11:50:00,46.22,46.28,46.17,46.19,87905.0,40.1811,40.2333,40.1377,40.1551,87905.0
2020-06-15 11:55:00,46.19,46.3,46.19,46.26,141660.0,40.1551,40.2507,40.1551,40.2159,141660.0
2020-06-15 12:00:00,46.26,46.42,46.24,46.41,157136.0,40.2159,40.355,40.1985,40.3463,157136.0
2020-06-15 12:05:00,46.41,46.46,46.4,46.42,203781.0,40.3463,40.3898,40.3376,40.355,203781.0
2020-06-15 12:10:00,46.43,46.44,46.41,46.43,81160.0,40.3637,40.3724,40.3463,40.3637,81160.0
2020-06-15 12:15:00,46.43,46.53,46.42,46.51,442037.0,40.3637,40.4506,40.355,40.4333,442037.0
2020-06-15 12:20:00,46.51,46.53,46.49,46.52,71261.0,40.4333,40.4506,40.4159,40.4419,71261.0
2020-06-15 12:25:00,46.52,46.53,46.48,46.49,52265.0,40.4419,40.4506,40.4072,40.4159,52265.0
2020-06-15 12:30:00,46.48,46.48,46.43,46.43,43402.0,40.4072,40.4072,40.3637,40.3637,43402.0
2020-06-15 12:35:00,46.43,46.51,46.43,46.5,38260.0,40.3637,40.4333,40.3637,40.4246,38260.0
2020-06-15 12:40:00,46.5,46.53,46.49,46.52,107032.0,40.4246,40.4506,40.4159,40.4419,107032.0
2020-06-15 12:45:00,46.53,46.59,46.5,46.56,130136.0,40.4506,40.5028,40.4246,40.4767,130136.0
2020-06-15 12:50:00,46.56,46.57,46.52,46.56,62387.0,40.4767,40.4854,40.4419,40.4767,62387.0
2020-06-15 12:55:00,46.55,46.6,46.53,46.6,123871.0,40.468,40.5115,40.4506,40.5115,123871.0
2020-06-15 13:00:00,46.6,46.62,46.56,46.62,130106.0,40.5115,40.5289,40.4767,40.5289,130106.0
2020-06-15 13:05:00,46.62,46.67,46.61,46.67,212230.0,40.5289,40.5723,40.5202,40.5723,212230.0
2020-06-15 13:10:00,46.67,46.69,46.63,46.65,65926.0,40.5723,40.5897,40.5376,40.555,65926.0
2020-06-15 13:15:00,46.65,46.71,46.64,46.65,102007.0,40.555,40.6071,40.5463,40.555,102007.0
2020-06-15 13:20:00,46.65,46.68,46.6,46.61,198233.0,40.555,40.581,40.5115,40.5202,198233.0
2020-06-15 13:25:00,46.61,46.64,46.6,46.62,88913.0,40.5202,40.5463,40.5115,40.5289,88913.0
2020-06-15 13:30:00,46.61,46.62,46.58,46.61,62685.0,40.5202,40.5289,40.4941,40.5202,62685.0
2020-06-15 13:35:00,46.61,46.73,46.61,46.71,487312.0,40.5202,40.6245,40.5202,40.6071,487312.0
2020-06-15 13:40:00,46.71,46.71,46.63,46.64,117821.0,40.6071,40.6071,40.5376,40.5463,117821.0
2020-06-15 13:45:00,46.64,46.65,46.6,46.61,56210.0,40.5463,40.555,40.5115,40.5202,56210.0
2020-06-15 13:50:00,46.61,46.69,46.61,46.66,96270.0,40.5202,40.5897,40.5202,40.5637,96270.0
2020-06-15 13:55:00,46.67,46.69,46.63,46.63,152218.0,40.5723,40.5897,40.5376,40.5376,152218.0
2020-06-15 14:00:00,46.64,46.93,46.64,46.9,988964.0,40.5463,40.7984,40.5463,40.7723,988964.0
2020-06-15 14:05:00,46.9,46.95,46.87,46.9,429938.0,40.7723,40.8158,40.7462,40.7723,429938.0
2020-06-15 14:10:00,46.89,46.93,46.86,46.93,265457.0,40.7636,40.7984,40.7375,40.7984,265457.0
2020-06-15 14:15:00,46.93,47.06,46.93,47.02,269842.0,40.7984,40.9114,40.7984,40.8766,269842.0
2020-06-15 14:20:00,47.02,47.04,46.95,47.0,165939.0,40.8766,40.894,40.8158,40.8592,165939.0
2020-06-15 14:25:00,47.0,47.01,46.96,46.98,90804.0,40.8592,40.8679,40.8245,40.8418,90804.0
2020-06-15 14:30:00,46.98,47.02,46.87,46.89,539657.0,40.8418,40.8766,40.7462,40.7636,539657.0
2020-06-15 14:35:00,46.89,46.94,46.88,46.93,182748.0,40.7636,40.8071,40.7549,40.7984,182748.0
2020-06-15 14:40:00,46.91,46.94,46.86,46.87,245505.0,40.781,40.8071,40.7375,40.7462,245505.0
2020-06-15 14:45:00,46.86,46.91,46.86,46.9,130495.0,40.7375,40.781,40.7375,40.7723,130495.0
2020-06-15 14:50:00,46.9,46.91,46.83,46.85,133085.0,40.7723,40.781,40.7114,40.7288,133085.0
2020-06-15 14:55:00,46.84,46.87,46.83,46.84,108190.0,40.7201,40.7462,40.7114,40.7201,108190.0
2020-06-15 15:00:00,46.84,46.95,46.83,46.94,88988.0,40.7201,40.8158,40.7114,40.8071,88988.0
2020-06-15 15:05:00,46.92,46.92,46.86,46.91,77057.0,40.7897,40.7897,40.7375,40.781,77057.0
2020-06-15 15:10:00,46.9,46.95,46.89,46.93,100417.0,40.7723,40.8158,40.7636,40.7984,100417.0
2020-06-15 15:15:00,46.92,46.96,46.89,46.89,274563.0,40.7897,40.8245,40.7636,40.7636,274563.0
2020-06-15 15:20:00,46.89,46.91,46.83,46.89,164854.0,40.7636,40.781,40.7114,40.7636,164854.0
2020-06-15 15:25:00,46.89,46.92,46.77,46.78,376526.0,40.7636,40.7897,40.6593,40.668,376526.0
2020-06-15 15:30:00,46.78,46.81,46.71,46.73,246506.0,40.668,40.6941,40.6071,40.6245,246506.0
2020-06-15 15:35:00,46.73,46.78,46.69,46.75,143432.0,40.6245,40.668,40.5897,40.6419,143432.0
2020-06-15 15:40:00,46.75,46.79,46.71,46.78,142816.0,40.6419,40.6767,40.6071,40.668,142816.0
2020-06-15 15:45:00,46.77,46.83,46.75,46.78,133177.0,40.6593,40.7114,40.6419,40.668,133177.0
2020-06-15 15:50:00,46.78,46.85,46.77,46.79,193587.0,40.668,40.7288,40.6593,40.6767,193587.0
2020-06-15 15:55:00,46.8,46.82,46.74,46.81,686185.0,40.6854,40.7027,40.6332,40.6941,686185.0
2020-06-16 09:30:00,47.96,47.96,47.79,47.81,637036.0,41.6938,41.6938,41.546,41.5634,637036.0
2020-06-16 09:35:00,47.82,47.85,47.71,47.77,577483.0,41.5721,41.5982,41.4765,41.5286,577483.0
2020-06-16 09:40:00,47.78,47.84,47.75,47.82,391479.0,41.5373,41.5895,41.5112,41.5721,391479.0
2020-06-16 09:45:00,47.82,47.88,47.73,47.74,439872.0,41.5721,41.6243,41.4939,41.5025,439872.0
2020-06-16 09:50:00,47.74,47.79,47.69,47.79,305322.0,41.5025,41.546,41.4591,41.546,305322.0
2020-06-16 09:55:00,47.79,47.87,47.79,47.83,141279.0,41.546,41.6156,41.546,41.5808,141279.0
2020-06-16 10:00:00,47.84,47.86,47.8,47.85,217514.0,41.5895,41.6069,41.5547,41.5982,217514.0
2020-06-16 10:05:00,47.84,47.91,47.84,47.86,199615.0,41.5895,41.6503,41.5895,41.6069,199615.0
2020-06-16 10:10:00,47.85,47.88,47.83,47.85,327389.0,41.5982,41.6243,41.5808,41.5982,327389.0
2020-06-16 10:15:00,47.85,47.88,47.8,47.8,129131.0,41.5982,41.6243,41.5547,41.5547,129131.0
2020-06-16 10:20:00,47.79,47.8,47.69,47.77,188324.0,41.546,41.5547,41.4591,41.5286,188324.0
2020-06-16 10:25:00,47.76,47.84,47.76,47.81,110337.0,41.5199,41.5895,41.5199,41.5634,110337.0
2020-06-16 10:30:00,47.81,47.83,47.74,47.75,132798.0,41.5634,41.5808,41.5025,41.5112,132798.0
2020-06-16 10:35:00,47.75,47.77,47.53,47.59,466633.0,41.5112,41.5286,41.32,41.3721,466633.0
2020-06-16 10:40:00,47.59,47.59,47.45,47.48,186919.0,41.3721,41.3721,41.2504,41.2765,186919.0
2020-06-16 10:45:00,47.48,47.55,47.4,47.54,270545.0,41.2765,41.3374,41.207,41.3287,270545.0
2020-06-16 10:50:00,47.53,47.53,47.12,47.19,476370.0,41.32,41.32,40.9636,41.0244,476370.0
2020-06-16 10:55:00,47.19,47.19,46.9,46.92,395792.0,41.0244,41.0244,40.7723,40.7897,395792.0
2020-06-16 11:00:00,46.9,47.08,46.77,47.08,722456.0,40.7723,40.9288,40.6593,40.9288,722456.0
2020-06-16 11:05:00,47.07,47.19,47.06,47.15,538108.0,40.9201,41.0244,40.9114,40.9896,538108.0
2020-06-16 11:10:00,47.15,47.17,47.0,47.14,504135.0,40.9896,41.007,40.8592,40.9809,504135.0
2020-06-16 11:15:00,47.15,47.31,47.15,47.22,466198.0,40.9896,41.1287,40.9896,41.0505,466198.0
2020-06-16 11:20:00,47.22,47.33,47.2,47.3,228178.0,41.0505,41.1461,41.0331,41.12,228178.0
2020-06-16 11:25:00,47.3,47.3,47.21,47.25,381815.0,41.12,41.12,41.0418,41.0766,381815.0
2020-06-16 11:30:00,47.25,47.35,47.19,47.3,313781.0,41.0766,41.1635,41.0244,41.12,313781.0
2020-06-16 11:35:00,47.31,47.33,47.19,47.23,163099.0,41.1287,41.1461,41.0244,41.0592,163099.0
2020-06-16 11:40:00,47.23,47.25,47.19,47.22,263653.0,41.0592,41.0766,41.0244,41.0505,263653.0
2020-06-16 11:45:00,47.23,47.37,47.21,47.36,227724.0,41.0592,41.1809,41.0418,41.1722,227724.0
2020-06-16 11:50:00,47.37,47.41,47.32,47.33,133095.0,41.1809,41.2157,41.1374,41.1461,133095.0
2020-06-16 11:55:00,47.34,47.34,47.23,47.28,162945.0,41.1548,41.1548,41.0592,41.1026,162945.0
2020-06-16 12:00:00,47.29,47.3,47.18,47.23,109292.0,41.1113,41.12,41.0157,41.0592,109292.0
2020-06-16 12:05:00,47.24,47.26,47.18,47.22,71776.0,41.0679,41.0853,41.0157,41.0505,71776.0
2020-06-16 12:10:00,47.22,47.27,47.18,47.26,229084.0,41.0505,41.094,41.0157,41.0853,229084.0
2020-06-16 12:15:00,47.26,47.29,47.2,47.25,135842.0,41.0853,41.1113,41.0331,41.0766,135842.0
2020-06-16 12:20:00,47.26,47.28,47.23,47.26,93169.0,41.0853,41.1026,41.0592,41.0853,93169.0
2020-06-16 12:25:00,47.26,47.33,47.25,47.32,73651.0,41.0853,41.1461,41.0766,41.1374,73651.0
2020-06-16 12:30:00,47.31,47.4,47.31,47.4,234980.0,41.1287,41.207,41.1287,41.207,234980.0
2020-06-16 12:35:00,47.39,47.47,47.39,47.45,211398.0,41.1983,41.2678,41.1983,41.2504,211398.0
2020-06-16 12:40:00,47.45,47.5,47.42,47.48,153567.0,41.2504,41.2939,41.2244,41.2765,153567.0
2020-06-16 12:45:00,47.49,47.5,47.42,47.42,76623.0,41.2852,41.2939,41.2244,41.2244,76623.0
2020-06-16 12:50:00,47.43,47.46,47.41,47.42,34993.0,41.233,41.2591,41.2157,41.2244,34993.0
2020-06-16 12:55:00,47.42,47.43,47.38,47.4,54889.0,41.2244,41.233,41.1896,41.207,54889.0
2020-06-16 13:00:00,47.4,47.43,47.37,47.38,45132.0,41.207,41.233,41.1809,41.1896,45132.0
2020-06-16 13:05:00,47.37,47.4,47.35,47.38,68290.0,41.1809,41.207,41.1635,41.1896,68290.0
2020-06-16 13:10:00,47.38,47.39,47.34,47.35,85321.0,41.1896,41.1983,41.1548,41.1635,85321.0
2020-06-16 13:15:00,47.35,47.39,47.34,47.39,51014.0,41.1635,41.1983,41.1548,41.1983,51014.0
2020-06-16 13:20:00,47.39,47.39,47.33,47.37,37895.0,41.1983,41.1983,41.1461,41.1809,37895.0
2020-06-16 13:25:00,47.37,47.39,47.35,47.36,41347.0,41.1809,41.1983,41.1635,41.1722,41347.0
2020-06-16 13:30:00,47.36,47.37,47.3,47.31,48317.0,41.1722,41.1809,41.12,41.1287,48317.0
2020-06-16 13:35:00,47.3,47.32,47.22,47.23,78412.0,41.12,41.1374,41.0505,41.0592,78412.0
2020-06-16 13:40:00,47.24,47.33,47.23,47.33,106268.0,41.0679,41.1461,41.0592,41.1461,106268.0
2020-06-16 13:45:00,47.33,47.34,47.28,47.29,109372.0,41.1461,41.1548,41.1026,41.1113,109372.0
2020-06-16 13:50:00,47.29,47.31,47.17,47.19,126471.0,41.1113,41.1287,41.007,41.0244,126471.0
2020-06-16 13:55:00,47.18,47.23,47.16,47.22,83026.0,41.0157,41.0592,40.9983,41.0505,83026.0
2020-06-16 14:00:00,47.22,47.29,47.22,47.26,214455.0,41.0505,41.1113,41.0505,41.0853,214455.0
2020-06-16 14:05:00,47.27,47.28,47.23,47.28,57579.0,41.094,41.1026,41.0592,41.1026,57579.0
2020-06-16 14:10:00,47.28,47.35,47.26,47.32,78904.0,41.1026,41.1635,41.0853,41.1374,78904.0
2020-06-16 14:15:00,47.32,47.38,47.3,47.3,278405.0,41.1374,41.1896,41.12,41.12,278405.0
2020-06-16 14:20:00,47.31,47.32,47.07,47.25,429411.0,41.1287,41.1374,40.9201,41.0766,429411.0
2020-06-16 14:25:00,47.25,47.27,47.2,47.25,168490.0,41.0766,41.094,41.0331,41.0766,168490.0
2020-06-16 14:30:00,47.25,47.35,47.24,47.25,225564.0,41.0766,41.1635,41.0679,41.0766,225564.0
2020-06-16 14:35:00,47.26,47.3,47.24,47.28,110360.0,41.0853,41.12,41.0679,41.1026,110360.0
2020-06-16 14:40:00,47.28,47.3,47.23,47.26,59276.0,41.1026,41.12,41.0592,41.0853,59276.0
2020-06-16 14:45:00,47.27,47.29,47.21,47.27,58059.0,41.094,41.1113,41.0418,41.094,58059.0
2020-06-16 14:50:00,47.28,47.3,47.23,47.27,28629.0,41.1026,41.12,41.0592,41.094,28629.0
2020-06-16 14:55:00,47.28,47.28,47.23,47.27,56039.0,41.1026,41.1026,41.0592,41.094,56039.0
2020-06-16 15:00:00,47.27,47.27,47.2,47.21,87632.0,41.094,41.094,41.0331,41.0418,87632.0
2020-06-16 15:05:00,47.21,47.22,47.13,47.15,103365.0,41.0418,41.0505,40.9722,40.9896,103365.0
2020-06-16 15:10:00,47.15,47.19,47.13,47.16,93843.0,40.9896,41.0244,40.9722,40.9983,93843.0
2020-06-16 15:15:00,47.15,47.15,47.03,47.05,241999.0,40.9896,40.9896,40.8853,40.9027,241999.0
2020-06-16 15:20:00,47.05,47.13,47.05,47.12,319290.0,40.9027,40.9722,40.9027,40.9636,319290.0
2020-06-16 15:25:00,47.12,47.19,47.12,47.16,261028.0,40.9636,41.0244,40.9636,40.9983,261028.0
2020-06-16 15:30:00,47.16,47.25,47.13,47.23,255645.0,40.9983,41.0766,40.9722,41.0592,255645.0
2020-06-16 15:35:00,47.23,47.24,47.12,47.14,234271.0,41.0592,41.0679,40.9636,40.9809,234271.0
2020-06-16 15:40:00,47.14,47.17,47.09,47.1,173092.0,40.9809,41.007,40.9375,40.9462,173092.0
2020-06-16 15:45:00,47.1,47.11,47.02,47.05,1489228.0,40.9462,40.9549,40.8766,40.9027,1489228.0
2020-06-16 15:50:00,47.05,47.1,46.99,47.04,2706940.0,40.9027,40.9462,40.8505,40.894,2706940.0
2020-06-16 15:55:00,47.03,47.13,47.0,47.12,3149071.0,40.8853,40.9722,40.8592,40.9636,3149071.0
2020-06-17 09:30:00,47.51,47.57,47.41,47.54,486644.0,41.3026,41.3548,41.2157,41.3287,486644.0
2020-06-17 09:35:00,47.54,47.63,47.53,47.59,437034.0,41.3287,41.4069,41.32,41.3721,437034.0
2020-06-17 09:40:00,47.58,47.69,47.56,47.66,343644.0,41.3634,41.4591,41.3461,41.433,343644.0
2020-06-17 09:45:00,47.67,47.72,47.63,47.72,283581.0,41.4417,41.4852,41.4069,41.4852,283581.0
2020-06-17 09:50:00,47.72,47.76,47.68,47.7,350295.0,41.4852,41.5199,41.4504,41.4678,350295.0
2020-06-17 09:55:00,47.71,47.71,47.57,47.65,433517.0,41.4765,41.4765,41.3548,41.4243,433517.0
2020-06-17 10:00:00,47.63,47.67,47.61,47.62,176267.0,41.4069,41.4417,41.3895,41.3982,176267.0
2020-06-17 10:05:00,47.62,47.7,47.61,47.68,154452.0,41.3982,41.4678,41.3895,41.4504,154452.0
2020-06-17 10:10:00,47.67,47.7,47.63,47.66,287284.0,41.4417,41.4678,41.4069,41.433,287284.0
2020-06-17 10:15:00,47.67,47.73,47.52,47.56,648228.0,41.4417,41.4939,41.3113,41.3461,648228.0
2020-06-17 10:20:00,47.56,47.63,47.52,47.56,203469.0,41.3461,41.4069,41.3113,41.3461,203469.0
2020-06-17 10:25:00,47.56,47.6,47.52,47.55,292577.0,41.3461,41.3808,41.3113,41.3374,292577.0
2020-06-17 10:30:00,47.54,47.64,47.48,47.62,495526.0,41.3287,41.4156,41.2765,41.3982,495526.0
2020-06-17 10:35:00,47.6,47.65,47.59,47.63,161579.0,41.3808,41.4243,41.3721,41.4069,161579.0
2020-06-17 10:40:00,47.63,47.68,47.59,47.67,117037.0,41.4069,41.4504,41.3721,41.4417,117037.0
2020-06-17 10:45:00,47.67,47.68,47.64,47.66,40246.0,41.4417,41.4504,41.4156,41.433,40246.0
2020-06-17 10:50:00,47.66,47.72,47.65,47.71,254155.0,41.433,41.4852,41.4243,41.4765,254155.0
2020-06-17 10:55:00,47.71,47.74,47.66,47.66,162167.0,41.4765,41.5025,41.433,41.433,162167.0
2020-06-17 11:00:00,47.66,47.68,47.61,47.63,149247.0,41.433,41.4504,41.3895,41.4069,149247.0
2020-06-17 11:05:00,47.63,47.68,47.61,47.62,298479.0,41.4069,41.4504,41.3895,41.3982,298479.0
2020-06-17 11:10:00,47.62,47.64,47.52,47.55,282875.0,41.3982,41.4156,41.3113,41.3374,282875.0
2020-06-17 11:15:00,47.55,47.59,47.5,47.53,196495.0,41.3374,41.3721,41.2939,41.32,196495.0
2020-06-17 11:20:00,47.53,47.54,47.47,47.48,87845.0,41.32,41.3287,41.2678,41.2765,87845.0
2020-06-17 11:25:00,47.48,47.5,47.45,47.49,75644.0,41.2765,41.2939,41.2504,41.2852,75644.0
2020-06-17 11:30:00,47.48,47.5,47.47,47.49,66809.0,41.2765,41.2939,41.2678,41.2852,66809.0
2020-06-17 11:35:00,47.5,47.53,47.49,47.5,230039.0,41.2939,41.32,41.2852,41.2939,230039.0
2020-06-17 11:40:00,47.51,47.55,47.5,47.55,179457.0,41.3026,41.3374,41.2939,41.3374,179457.0
2020-06-17 11:45:00,47.55,47.56,47.53,47.54,215453.0,41.3374,41.3461,41.32,41.3287,215453.0
2020-06-17 11:50:00,47.53,47.54,47.51,47.53,73361.0,41.32,41.3287,41.3026,41.32,73361.0
2020-06-17 11:55:00,47.53,47.57,47.53,47.55,122295.0,41.32,41.3548,41.32,41.3374,122295.0
2020-06-17 12:00:00,47.55,47.56,47.54,47.55,88187.0,41.3374,41.3461,41.3287,41.3374,88187.0
2020-06-17 12:05:00,47.56,47.57,47.55,47.56,71682.0,41.3461,41.3548,41.3374,41.3461,71682.0
2020-06-17 12:10:00,47.56,47.57,47.5,47.51,230096.0,41.3461,41.3548,41.2939,41.3026,230096.0
2020-06-17 12:15:00,47.51,47.53,47.47,47.47,223455.0,41.3026,41.32,41.2678,41.2678,223455.0
2020-06-17 12:20:00,47.48,47.48,47.42,47.45,444469.0,41.2765,41.2765,41.2244,41.2504,444469.0
2020-06-17 12:25:00,47.46,47.48,47.45,47.47,66207.0,41.2591,41.2765,41.2504,41.2678,66207.0
2020-06-17 12:30:00,47.46,47.57,47.46,47.55,372993.0,41.2591,41.3548,41.2591,41.3374,372993.0
2020-06-17 12:35:00,47.55,47.56,47.53,47.56,56612.0,41.3374,41.3461,41.32,41.3461,56612.0
2020-06-17 12:40:00,47.55,47.58,47.53,47.58,71242.0,41.3374,41.3634,41.32,41.3634,71242.0
2020-06-17 12:45:00,47.58,47.59,47.55,47.58,47536.0,41.3634,41.3721,41.3374,41.3634,47536.0
2020-06-17 12:50:00,47.57,47.6,47.56,47.59,36954.0,41.3548,41.3808,41.3461,41.3721,36954.0
2020-06-17 12:55:00,47.59,47.62,47.56,47.62,335376.0,41.3721,41.3982,41.3461,41.3982,335376.0
2020-06-17 13:00:00,47.62,47.67,47.61,47.65,103001.0,41.3982,41.4417,41.3895,41.4243,103001.0
2020-06-17 13:05:00,47.65,47.67,47.64,47.64,63714.0,41.4243,41.4417,41.4156,41.4156,63714.0
2020-06-17 13:10:00,47.64,47.65,47.63,47.64,30368.0,41.4156,41.4243,41.4069,41.4156,30368.0
2020-06-17 13:15:00,47.65,47.66,47.61,47.63,54204.0,41.4243,41.433,41.3895,41.4069,54204.0
2020-06-17 13:20:00,47.62,47.65,47.61,47.64,72387.0,41.3982,41.4243,41.3895,41.4156,72387.0
2020-06-17 13:25:00,47.64,47.67,47.64,47.65,50364.0,41.4156,41.4417,41.4156,41.4243,50364.0
2020-06-17 13:30:00,47.65,47.66,47.64,47.65,22131.0,41.4243,41.433,41.4156,41.4243,22131.0
2020-06-17 13:35:00,47.66,47.71,47.66,47.71,38308.0,41.433,41.4765,41.433,41.4765,38308.0
2020-06-17 13:40:00,47.7,47.71,47.68,47.69,80987.0,41.4678,41.4765,41.4504,41.4591,80987.0
2020-06-17 13:45:00,47.69,47.69,47.65,47.67,53471.0,41.4591,41.4591,41.4243,41.4417,53471.0
2020-06-17 13:50:00,47.68,47.69,47.65,47.66,76365.0,41.4504,41.4591,41.4243,41.433,76365.0
2020-06-17 13:55:00,47.67,47.69,47.65,47.65,85808.0,41.4417,41.4591,41.4243,41.4243,85808.0
2020-06-17 14:00:00,47.65,47.66,47.6,47.61,93288.0,41.4243,41.433,41.3808,41.3895,93288.0
2020-06-17 14:05:00,47.61,47.64,47.61,47.64,23171.0,41.3895,41.4156,41.3895,41.4156,23171.0
2020-06-17 14:10:00,47.64,47.67,47.63,47.63,167055.0,41.4156,41.4417,41.4069,41.4069,167055.0
2020-06-17 14:15:00,47.64,47.65,47.6,47.61,114252.0,41.4156,41.4243,41.3808,41.3895,114252.0
2020-06-17 14:20:00,47.61,47.63,47.6,47.61,64364.0,41.3895,41.4069,41.3808,41.3895,64364.0
2020-06-17 14:25:00,47.62,47.66,47.58,47.65,420893.0,41.3982,41.433,41.3634,41.4243,420893.0
2020-06-17 14:30:00,47.65,47.66,47.64,47.65,128370.0,41.4243,41.433,41.4156,41.4243,128370.0
2020-06-17 14:35:00,47.65,47.67,47.64,47.66,151435.0,41.4243,41.4417,41.4156,41.433,151435.0
2020-06-17 14:40:00,47.66,47.7,47.65,47.66,256159.0,41.433,41.4678,41.4243,41.433,256159.0
2020-06-17 14:45:00,47.66,47.67,47.62,47.64,78848.0,41.433,41.4417,41.3982,41.4156,78848.0
2020-06-17 14:50:00,47.63,47.69,47.63,47.66,146537.0,41.4069,41.4591,41.4069,41.433,146537.0
2020-06-17 14:55:00,47.66,47.68,47.58,47.59,247962.0,41.433,41.4504,41.3634,41.3721,247962.0
2020-06-17 15:00:00,47.59,47.6,47.54,47.59,161769.0,41.3721,41.3808,41.3287,41.3721,161769.0
2020-06-17 15:05:00,47.58,47.59,47.56,47.58,198449.0,41.3634,41.3721,41.3461,41.3634,198449.0
2020-06-17 15:10:00,47.58,47.59,47.54,47.58,334524.0,41.3634,41.3721,41.3287,41.3634,334524.0
2020-06-17 15:15:00,47.58,47.62,47.54,47.56,318676.0,41.3634,41.3982,41.3287,41.3461,318676.0
2020-06-17 15:20:00,47.55,47.57,47.5,47.51,214617.0,41.3374,41.3548,41.2939,41.3026,214617.0
2020-06-17 15:25:00,47.51,47.53,47.47,47.52,216104.0,41.3026,41.32,41.2678,41.3113,216104.0
2020-06-17 15:30:00,47.53,47.57,47.48,47.56,268245.0,41.32,41.3548,41.2765,41.3461,268245.0
2020-06-17 15:35:00,47.56,47.59,47.53,47.55,450009.0,41.3461,41.3721,41.32,41.3374,450009.0
2020-06-17 15:40:00,47.55,47.56,47.47,47.49,251402.0,41.3374,41.3461,41.2678,41.2852,251402.0
2020-06-17 15:45:00,47.49,47.53,47.48,47.48,433636.0,41.2852,41.32,41.2765,41.2765,433636.0
2020-06-17 15:50:00,47.47,47.59,47.46,47.55,395963.0,41.2678,41.3721,41.2591,41.3374,395963.0
2020-06-17 15:55:00,47.55,47.58,47.52,47.55,1006568.0,41.3374,41.3634,41.3113,41.3374,1006568.0
2020-06-18 09:30:00,47.45,47.58,47.45,47.54,263020.0,41.2504,41.3634,41.2504,41.3287,263020.0
2020-06-18 09:35:00,47.54,47.63,47.45,47.6,391989.0,41.3287,41.4069,41.2504,41.3808,391989.0
2020-06-18 09:40:00,47.59,47.63,47.56,47.63,251648.0,41.3721,41.4069,41.3461,41.4069,251648.0
2020-06-18 09:45:00,47.63,47.67,47.59,47.66,254119.0,41.4069,41.4417,41.3721,41.433,254119.0
2020-06-18 09:50:00,47.66,47.67,47.58,47.58,244425.0,41.433,41.4417,41.3634,41.3634,244425.0
2020-06-18 09:55:00,47.58,47.59,47.53,47.56,224730.0,41.3634,41.3721,41.32,41.3461,224730.0
2020-06-18 10:00:00,47.57,47.62,47.57,47.61,158407.0,41.3548,41.3982,41.3548,41.3895,158407.0
2020-06-18 10:05:00,47.62,47.69,47.62,47.68,154042.0,41.3982,41.4591,41.3982,41.4504,154042.0
2020-06-18 10:10:00,47.68,47.68,47.64,47.68,41919.0,41.4504,41.4504,41.4156,41.4504,41919.0
2020-06-18 10:15:00,47.68,47.7,47.64,47.67,59617.0,41.4504,41.4678,41.4156,41.4417,59617.0
2020-06-18 10:20:00,47.67,47.69,47.57,47.6,219782.0,41.4417,41.4591,41.3548,41.3808,219782.0
2020-06-18 10:25:00,47.6,47.66,47.6,47.62,119760.0,41.3808,41.433,41.3808,41.3982,119760.0
2020-06-18 10:30:00,47.64,47.68,47.5,47.64,350683.0,41.4156,41.4504,41.2939,41.4156,350683.0
2020-06-18 10:35:00,47.64,47.72,47.63,47.65,152747.0,41.4156,41.4852,41.4069,41.4243,152747.0
2020-06-18 10:40:00,47.64,47.68,47.62,47.66,95827.0,41.4156,41.4504,41.3982,41.433,95827.0
2020-06-18 10:45:00,47.66,47.71,47.64,47.68,143025.0,41.433,41.4765,41.4156,41.4504,143025.0
2020-06-18 10:50:00,47.68,47.69,47.59,47.6,100678.0,41.4504,41.4591,41.3721,41.3808,100678.0
2020-06-18 10:55:00,47.61,47.74,47.6,47.73,95627.0,41.3895,41.5025,41.3808,41.4939,95627.0
2020-06-18 11:00:00,47.74,47.74,47.69,47.72,52804.0,41.5025,41.5025,41.4591,41.4852,52804.0
2020-06-18 11:05:00,47.71,47.75,47.7,47.72,41097.0,41.4765,41.5112,41.4678,41.4852,41097.0
2020-06-18 11:10:00,47.72,47.77,47.71,47.76,53081.0,41.4852,41.5286,41.4765,41.5199,53081.0
2020-06-18 11:15:00,47.76,47.78,47.73,47.73,61390.0,41.5199,41.5373,41.4939,41.4939,61390.0
2020-06-18 11:20:00,47.74,47.76,47.7,47.72,125880.0,41.5025,41.5199,41.4678,41.4852,125880.0
2020-06-18 11:25:00,47.71,47.75,47.7,47.72,48068.0,41.4765,41.5112,41.4678,41.4852,48068.0
2020-06-18 11:30:00,47.72,47.74,47.66,47.66,55660.0,41.4852,41.5025,41.433,41.433,55660.0
2020-06-18 11:35:00,47.66,47.68,47.59,47.6,47674.0,41.433,41.4504,41.3721,41.3808,47674.0
2020-06-18 11:40:00,47.6,47.64,47.59,47.6,63948.0,41.3808,41.4156,41.3721,41.3808,63948.0
2020-06-18 11:45:00,47.6,47.65,47.59,47.64,26038.0,41.3808,41.4243,41.3721,41.4156,26038.0
2020-06-18 11:50:00,47.64,47.64,47.56,47.57,150177.0,41.4156,41.4156,41.3461,41.3548,150177.0
2020-06-18 11:55:00,47.57,47.58,47.54,47.56,37320.0,41.3548,41.3634,41.3287,41.3461,37320.0
2020-06-18 12:00:00,47.56,47.58,47.53,47.55,70640.0,41.3461,41.3634,41.32,41.3374,70640.0
2020-06-18 12:05:00,47.55,47.59,47.54,47.58,30122.0,41.3374,41.3721,41.3287,41.3634,30122.0
2020-06-18 12:10:00,47.57,47.59,47.56,47.58,40108.0,41.3548,41.3721,41.3461,41.3634,40108.0
2020-06-18 12:15:00,47.59,47.6,47.56,47.57,38737.0,41.3721,41.3808,41.3461,41.3548,38737.0
2020-06-18 12:20:00,47.57,47.62,47.57,47.61,41950.0,41.3548,41.3982,41.3548,41.3895,41950.0
2020-06-18 12:25:00,47.6,47.64,47.6,47.63,31773.0,41.3808,41.4156,41.3808,41.4069,31773.0
2020-06-18 12:30:00,47.62,47.63,47.59,47.61,65141.0,41.3982,41.4069,41.3721,41.3895,65141.0
2020-06-18 12:35:00,47.61,47.62,47.56,47.58,227339.0,41.3895,41.3982,41.3461,41.3634,227339.0
2020-06-18 12:40:00,47.58,47.59,47.54,47.55,74830.0,41.3634,41.3721,41.3287,41.3374,74830.0
2020-06-18 12:45:00,47.55,47.57,47.54,47.57,70051.0,41.3374,41.3548,41.3287,41.3548,70051.0
2020-06-18 12:50:00,47.57,47.61,47.55,47.61,35886.0,41.3548,41.3895,41.3374,41.3895,35886.0
2020-06-18 12:55:00,47.6,47.62,47.57,47.62,98407.0,41.3808,41.3982,41.3548,41.3982,98407.0
2020-06-18 13:00:00,47.61,47.63,47.58,47.6,47419.0,41.3895,41.4069,41.3634,41.3808,47419.0
2020-06-18 13:05:00,47.6,47.61,47.58,47.6,26663.0,41.3808,41.3895,41.3634,41.3808,26663.0
2020-06-18 13:10:00,47.61,47.62,47.59,47.6,26916.0,41.3895,41.3982,41.3721,41.3808,26916.0
2020-06-18 13:15:00,47.6,47.61,47.58,47.6,19776.0,41.3808,41.3895,41.3634,41.3808,19776.0
2020-06-18 13:20:00,47.61,47.62,47.59,47.6,29026.0,41.3895,41.3982,41.3721,41.3808,29026.0
2020-06-18 13:25:00,47.6,47.61,47.57,47.6,48310.0,41.3808,41.3895,41.3548,41.3808,48310.0
2020-06-18 13:30:00,47.59,47.63,47.59,47.63,29038.0,41.3721,41.4069,41.3721,41.4069,29038.0
2020-06-18 13:35:00,47.63,47.66,47.62,47.66,44571.0,41.4069,41.433,41.3982,41.433,44571.0
2020-06-18 13:40:00,47.65,47.66,47.63,47.64,23496.0,41.4243,41.433,41.4069,41.4156,23496.0
2020-06-18 13:45:00,47.64,47.64,47.61,47.63,41452.0,41.4156,41.4156,41.3895,41.4069,41452.0
2020-06-18 13:50:00,47.62,47.63,47.6,47.6,29879.0,41.3982,41.4069,41.3808,41.3808,29879.0
2020-06-18 13:55:00,47.61,47.62,47.59,47.62,27195.0,41.3895,41.3982,41.3721,41.3982,27195.0
2020-06-18 14:00:00,47.62,47.62,47.56,47.58,88632.0,41.3982,41.3982,41.3461,41.3634,88632.0
2020-06-18 14:05:00,47.58,47.59,47.51,47.54,55544.0,41.3634,41.3721,41.3026,41.3287,55544.0
2020-06-18 14:10:00,47.54,47.58,47.52,47.57,46672.0,41.3287,41.3634,41.3113,41.3548,46672.0
2020-06-18 14:15:00,47.57,47.58,47.53,47.58,111465.0,41.3548,41.3634,41.32,41.3634,111465.0
2020-06-18 14:20:00,47.58,47.6,47.56,47.58,63107.0,41.3634,41.3808,41.3461,41.3634,63107.0
2020-06-18 14:25:00,47.59,47.61,47.58,47.59,42240.0,41.3721,41.3895,41.3634,41.3721,42240.0
2020-06-18 14:30:00,47.6,47.65,47.56,47.61,64291.0,41.3808,41.4243,41.3461,41.3895,64291.0
2020-06-18 14:35:00,47.61,47.64,47.6,47.64,93832.0,41.3895,41.4156,41.3808,41.4156,93832.0
2020-06-18 14:40:00,47.64,47.64,47.58,47.6,390331.0,41.4156,41.4156,41.3634,41.3808,390331.0
2020-06-18 14:45:00,47.6,47.61,47.58,47.58,37545.0,41.3808,41.3895,41.3634,41.3634,37545.0
2020-06-18 14:50:00,47.59,47.62,47.59,47.61,55397.0,41.3721,41.3982,41.3721,41.3895,55397.0
2020-06-18 14:55:00,47.61,47.63,47.55,47.55,58197.0,41.3895,41.4069,41.3374,41.3374,58197.0
2020-06-18 15:00:00,47.56,47.57,47.52,47.53,61228.0,41.3461,41.3548,41.3113,41.32,61228.0
2020-06-18 15:05:00,47.53,47.55,47.5,47.54,137720.0,41.32,41.3374,41.2939,41.3287,137720.0
2020-06-18 15:10:00,47.54,47.54,47.49,47.5,186884.0,41.3287,41.3287,41.2852,41.2939,186884.0
2020-06-18 15:15:00,47.51,47.55,47.51,47.54,48167.0,41.3026,41.3374,41.3026,41.3287,48167.0
2020-06-18 15:20:00,47.53,47.56,47.52,47.55,60583.0,41.32,41.3461,41.3113,41.3374,60583.0
2020-06-18 15:25:00,47.54,47.56,47.53,47.55,36125.0,41.3287,41.3461,41.32,41.3374,36125.0
2020-06-18 15:30:00,47.55,47.58,47.52,47.57,115961.0,41.3374,41.3634,41.3113,41.3548,115961.0
2020-06-18 15:35:00,47.57,47.58,47.55,47.57,102581.0,41.3548,41.3634,41.3374,41.3548,102581.0
2020-06-18 15:40:00,47.57,47.57,47.52,47.55,103239.0,41.3548,41.3548,41.3113,41.3374,103239.0
2020-06-18 15:45:00,47.55,47.57,47.52,47.55,113642.0,41.3374,41.3548,41.3113,41.3374,113642.0
2020-06-18 15:50:00,47.55,47.58,47.52,47.58,155880.0,41.3374,41.3634,41.3113,41.3634,155880.0
2020-06-18 15:55:00,47.58,47.62,47.54,47.58,675471.0,41.3634,41.3982,41.3287,41.3634,675471.0
2020-06-19 09:30:00,48.22,48.22,48.11,48.12,221799.0,41.9198,41.9198,41.8242,41.8329,221799.0
2020-06-19 09:35:00,48.12,48.13,48.02,48.07,478586.0,41.8329,41.8416,41.746,41.7894,478586.0
2020-06-19 09:40:00,48.08,48.1,48.0,48.0,207132.0,41.7981,41.8155,41.7286,41.7286,207132.0
2020-06-19 09:45:00,48.0,48.06,47.97,48.05,772083.0,41.7286,41.7807,41.7025,41.772,772083.0
2020-06-19 09:50:00,48.05,48.07,48.03,48.05,399202.0,41.772,41.7894,41.7547,41.772,399202.0
2020-06-19 09:55:00,48.05,48.06,47.96,47.98,326381.0,41.772,41.7807,41.6938,41.7112,326381.0
2020-06-19 10:00:00,47.98,48.02,47.97,48.01,311077.0,41.7112,41.746,41.7025,41.7373,311077.0
2020-06-19 10:05:00,48.01,48.07,48.01,48.06,197737.0,41.7373,41.7894,41.7373,41.7807,197737.0
2020-06-19 10:10:00,48.06,48.06,48.02,48.05,159463.0,41.7807,41.7807,41.746,41.772,159463.0
2020-06-19 10:15:00,48.07,48.1,48.07,48.09,157678.0,41.7894,41.8155,41.7894,41.8068,157678.0
2020-06-19 10:20:00,48.1,48.1,48.04,48.07,92950.0,41.8155,41.8155,41.7633,41.7894,92950.0
2020-06-19 10:25:00,48.06,48.08,48.01,48.03,68662.0,41.7807,41.7981,41.7373,41.7547,68662.0
2020-06-19 10:30:00,48.04,48.04,47.95,47.97,360691.0,41.7633,41.7633,41.6851,41.7025,360691.0
2020-06-19 10:35:00,47.97,48.0,47.95,47.98,69680.0,41.7025,41.7286,41.6851,41.7112,69680.0
2020-06-19 10:40:00,47.98,47.99,47.91,47.96,176523.0,41.7112,41.7199,41.6503,41.6938,176523.0
2020-06-19 10:45:00,47.95,47.96,47.9,47.95,91478.0,41.6851,41.6938,41.6416,41.6851,91478.0
2020-06-19 10:50:00,47.94,47.96,47.89,47.96,194097.0,41.6764,41.6938,41.6329,41.6938,194097.0
2020-06-19 10:55:00,47.96,47.96,47.9,47.93,364880.0,41.6938,41.6938,41.6416,41.6677,364880.0
2020-06-19 11:00:00,47.93,47.98,47.93,47.98,291558.0,41.6677,41.7112,41.6677,41.7112,291558.0
2020-06-19 11:05:00,47.98,48.0,47.95,47.97,166649.0,41.7112,41.7286,41.6851,41.7025,166649.0
2020-06-19 11:10:00,47.97,48.02,47.95,48.0,395655.0,41.7025,41.746,41.6851,41.7286,395655.0
2020-06-19 11:15:00,47.99,48.0,47.91,47.92,211079.0,41.7199,41.7286,41.6503,41.659,211079.0
2020-06-19 11:20:00,47.92,47.97,47.86,47.97,546136.0,41.659,41.7025,41.6069,41.7025,546136.0
2020-06-19 11:25:00,47.97,48.01,47.95,47.97,638552.0,41.7025,41.7373,41.6851,41.7025,638552.0
2020-06-19 11:30:00,47.98,48.0,47.94,47.96,308438.0,41.7112,41.7286,41.6764,41.6938,308438.0
2020-06-19 11:35:00,47.95,47.96,47.9,47.93,149188.0,41.6851,41.6938,41.6416,41.6677,149188.0
2020-06-19 11:40:00,47.92,47.94,47.85,47.87,247536.0,41.659,41.6764,41.5982,41.6156,247536.0
2020-06-19 11:45:00,47.87,47.92,47.87,47.9,151290.0,41.6156,41.659,41.6156,41.6416,151290.0
2020-06-19 11:50:00,47.9,47.91,47.88,47.9,93459.0,41.6416,41.6503,41.6243,41.6416,93459.0
2020-06-19 11:55:00,47.9,47.9,47.84,47.84,74677.0,41.6416,41.6416,41.5895,41.5895,74677.0
2020-06-19 12:00:00,47.85,47.86,47.8,47.81,641797.0,41.5982,41.6069,41.5547,41.5634,641797.0
2020-06-19 12:05:00,47.81,47.81,47.72,47.75,157766.0,41.5634,41.5634,41.4852,41.5112,157766.0
2020-06-19 12:10:00,47.74,47.77,47.64,47.64,107896.0,41.5025,41.5286,41.4156,41.4156,107896.0
2020-06-19 12:15:00,47.63,47.65,47.45,47.46,445392.0,41.4069,41.4243,41.2504,41.2591,445392.0
2020-06-19 12:20:00,47.45,47.57,47.41,47.48,495241.0,41.2504,41.3548,41.2157,41.2765,495241.0
2020-06-19 12:25:00,47.47,47.57,47.46,47.57,94940.0,41.2678,41.3548,41.2591,41.3548,94940.0
2020-06-19 12:30:00,47.56,47.65,47.55,47.61,547462.0,41.3461,41.4243,41.3374,41.3895,547462.0
2020-06-19 12:35:00,47.62,47.64,47.58,47.6,71540.0,41.3982,41.4156,41.3634,41.3808,71540.0
2020-06-19 12:40:00,47.59,47.67,47.56,47.66,172235.0,41.3721,41.4417,41.3461,41.433,172235.0
2020-06-19 12:45:00,47.66,47.7,47.64,47.7,177599.0,41.433,41.4678,41.4156,41.4678,177599.0
2020-06-19 12:50:00,47.71,47.73,47.69,47.7,171381.0,41.4765,41.4939,41.4591,41.4678,171381.0
2020-06-19 12:55:00,47.71,47.77,47.7,47.76,164796.0,41.4765,41.5286,41.4678,41.5199,164796.0
2020-06-19 13:00:00,47.75,47.75,47.68,47.7,100944.0,41.5112,41.5112,41.4504,41.4678,100944.0
2020-06-19 13:05:00,47.7,47.72,47.67,47.68,77881.0,41.4678,41.4852,41.4417,41.4504,77881.0
2020-06-19 13:10:00,47.69,47.72,47.67,47.68,171675.0,41.4591,41.4852,41.4417,41.4504,171675.0
2020-06-19 13:15:00,47.68,47.69,47.63,47.65,67878.0,41.4504,41.4591,41.4069,41.4243,67878.0
2020-06-19 13:20:00,47.64,47.65,47.57,47.57,80060.0,41.4156,41.4243,41.3548,41.3548,80060.0
2020-06-19 13:25:00,47.58,47.61,47.57,47.6,66045.0,41.3634,41.3895,41.3548,41.3808,66045.0
2020-06-19 13:30:00,47.6,47.6,47.55,47.56,710128.0,41.3808,41.3808,41.3374,41.3461,710128.0
2020-06-19 13:35:00,47.56,47.66,47.56,47.66,106583.0,41.3461,41.433,41.3461,41.433,106583.0
2020-06-19 13:40:00,47.65,47.71,47.64,47.7,60753.0,41.4243,41.4765,41.4156,41.4678,60753.0
2020-06-19 13:45:00,47.7,47.71,47.61,47.66,62584.0,41.4678,41.4765,41.3895,41.433,62584.0
2020-06-19 13:50:00,47.66,47.68,47.63,47.66,47172.0,41.433,41.4504,41.4069,41.433,47172.0
2020-06-19 13:55:00,47.67,47.69,47.59,47.59,117323.0,41.4417,41.4591,41.3721,41.3721,117323.0
2020-06-19 14:00:00,47.59,47.67,47.59,47.64,222349.0,41.3721,41.4417,41.3721,41.4156,222349.0
2020-06-19 14:05:00,47.64,47.65,47.57,47.63,203442.0,41.4156,41.4243,41.3548,41.4069,203442.0
2020-06-19 14:10:00,47.62,47.62,47.57,47.58,64292.0,41.3982,41.3982,41.3548,41.3634,64292.0
2020-06-19 14:15:00,47.58,47.63,47.53,47.55,101342.0,41.3634,41.4069,41.32,41.3374,101342.0
2020-06-19 14:20:00,47.56,47.63,47.56,47.63,69481.0,41.3461,41.4069,41.3461,41.4069,69481.0
2020-06-19 14:25:00,47.63,47.64,47.56,47.57,136749.0,41.4069,41.4156,41.3461,41.3548,136749.0
2020-06-19 14:30:00,47.56,47.64,47.53,47.63,115384.0,41.3461,41.4156,41.32,41.4069,115384.0
2020-06-19 14:35:00,47.62,47.68,47.62,47.65,84745.0,41.3982,41.4504,41.3982,41.4243,84745.0
2020-06-19 14:40:00,47.65,47.68,47.62,47.67,110615.0,41.4243,41.4504,41.3982,41.4417,110615.0
2020-06-19 14:45:00,47.67,47.7,47.63,47.63,178336.0,41.4417,41.4678,41.4069,41.4069,178336.0
2020-06-19 14:50:00,47.65,47.71,47.63,47.69,81340.0,41.4243,41.4765,41.4069,41.4591,81340.0
2020-06-19 14:55:00,47.69,47.7,47.67,47.68,103874.0,41.4591,41.4678,41.4417,41.4504,103874.0
2020-06-19 15:00:00,47.68,47.69,47.65,47.68,114024.0,41.4504,41.4591,41.4243,41.4504,114024.0
2020-06-19 15:05:00,47.67,47.68,47.65,47.66,288768.0,41.4417,41.4504,41.4243,41.433,288768.0
2020-06-19 15:10:00,47.66,47.74,47.64,47.72,595516.0,41.433,41.5025,41.4156,41.4852,595516.0
2020-06-19 15:15:00,47.73,47.78,47.73,47.75,65282.0,41.4939,41.5373,41.4939,41.5112,65282.0
2020-06-19 15:20:00,47.75,47.76,47.72,47.73,271858.0,41.5112,41.5199,41.4852,41.4939,271858.0
2020-06-19 15:25:00,47.73,47.74,47.69,47.69,223515.0,41.4939,41.5025,41.4591,41.4591,223515.0
2020-06-19 15:30:00,47.7,47.71,47.67,47.7,217866.0,41.4678,41.4765,41.4417,41.4678,217866.0
2020-06-19 15:35:00,47.7,47.7,47.62,47.63,261268.0,41.4678,41.4678,41.3982,41.4069,261268.0
2020-06-19 15:40:00,47.62,47.67,47.61,47.66,364549.0,41.3982,41.4417,41.3895,41.433,364549.0
2020-06-19 15:45:00,47.65,47.68,47.58,47.59,379822.0,41.4243,41.4504,41.3634,41.3721,379822.0
2020-06-19 15:50:00,47.59,47.65,47.59,47.63,465092.0,41.3721,41.4243,41.3721,41.4069,465092.0
2020-06-19 15:55:00,47.62,47.62,47.54,47.6,565544.0,41.3982,41.3982,41.3287,41.3808,565544.0
2020-06-22 09:30:00,47.92,47.98,47.82,47.86,302170.0,41.659,41.7112,41.5721,41.6069,302170.0
2020-06-22 09:35:00,47.86,47.92,47.83,47.85,285988.0,41.6069,41.659,41.5808,41.5982,285988.0
2020-06-22 09:40:00,47.85,47.92,47.83,47.92,226672.0,41.5982,41.659,41.5808,41.659,226672.0
2020-06-22 09:45:00,47.92,48.0,47.91,47.96,317013.0,41.659,41.7286,41.6503,41.6938,317013.0
2020-06-22 09:50:00,47.95,48.01,47.93,48.0,352532.0,41.6851,41.7373,41.6677,41.7286,352532.0
2020-06-22 09:55:00,47.99,48.05,47.99,48.0,374862.0,41.7199,41.772,41.7199,41.7286,374862.0
2020-06-22 10:00:00,48.02,48.09,47.98,48.07,298262.0,41.746,41.8068,41.7112,41.7894,298262.0
2020-06-22 10:05:00,48.08,48.12,48.05,48.12,252764.0,41.7981,41.8329,41.772,41.8329,252764.0
2020-06-22 10:10:00,48.11,48.17,48.1,48.16,346769.0,41.8242,41.8764,41.8155,41.8677,346769.0
2020-06-22 10:15:00,48.17,48.17,48.12,48.13,297379.0,41.8764,41.8764,41.8329,41.8416,297379.0
2020-06-22 10:20:00,48.14,48.19,48.13,48.16,670417.0,41.8503,41.8938,41.8416,41.8677,670417.0
2020-06-22 10:25:00,48.16,48.19,48.13,48.14,248467.0,41.8677,41.8938,41.8416,41.8503,248467.0
2020-06-22 10:30:00,48.14,48.15,48.11,48.11,210275.0,41.8503,41.859,41.8242,41.8242,210275.0
2020-06-22 10:35:00,48.12,48.16,48.1,48.15,77324.0,41.8329,41.8677,41.8155,41.859,77324.0
2020-06-22 10:40:00,48.15,48.16,48.1,48.13,143220.0,41.859,41.8677,41.8155,41.8416,143220.0
2020-06-22 10:45:00,48.13,48.18,48.12,48.12,73962.0,41.8416,41.8851,41.8329,41.8329,73962.0
2020-06-22 10:50:00,48.12,48.13,48.09,48.11,124387.0,41.8329,41.8416,41.8068,41.8242,124387.0
2020-06-22 10:55:00,48.11,48.11,47.99,47.99,1682544.0,41.8242,41.8242,41.7199,41.7199,1682544.0
2020-06-22 11:00:00,48.0,48.04,47.97,48.02,97519.0,41.7286,41.7633,41.7025,41.746,97519.0
2020-06-22 11:05:00,48.02,48.05,48.02,48.04,28234.0,41.746,41.772,41.746,41.7633,28234.0
2020-06-22 11:10:00,48.05,48.08,48.04,48.07,137274.0,41.772,41.7981,41.7633,41.7894,137274.0
2020-06-22 11:15:00,48.08,48.11,48.08,48.1,48271.0,41.7981,41.8242,41.7981,41.8155,48271.0
2020-06-22 11:20:00,48.09,48.13,48.08,48.13,141972.0,41.8068,41.8416,41.7981,41.8416,141972.0
2020-06-22 11:25:00,48.13,48.14,48.1,48.12,89580.0,41.8416,41.8503,41.8155,41.8329,89580.0
2020-06-22 11:30:00,48.12,48.13,48.03,48.08,1758616.0,41.8329,41.8416,41.7547,41.7981,1758616.0
2020-06-22 11:35:00,48.07,48.11,48.06,48.11,106359.0,41.7894,41.8242,41.7807,41.8242,106359.0
2020-06-22 11:40:00,48.11,48.12,48.08,48.09,139603.0,41.8242,41.8329,41.7981,41.8068,139603.0
2020-06-22 11:45:00,48.09,48.12,48.09,48.11,85706.0,41.8068,41.8329,41.8068,41.8242,85706.0
2020-06-22 11:50:00,48.11,48.14,48.09,48.11,103019.0,41.8242,41.8503,41.8068,41.8242,103019.0
2020-06-22 11:55:00,48.11,48.16,48.11,48.13,153013.0,41.8242,41.8677,41.8242,41.8416,153013.0
2020-06-22 12:00:00,48.14,48.22,48.13,48.2,279800.0,41.8503,41.9198,41.8416,41.9024,279800.0
2020-06-22 12:05:00,48.2,48.22,48.19,48.2,151081.0,41.9024,41.9198,41.8938,41.9024,151081.0
2020-06-22 12:10:00,48.2,48.21,48.17,48.21,176879.0,41.9024,41.9111,41.8764,41.9111,176879.0
2020-06-22 12:15:00,48.2,48.23,48.19,48.22,165376.0,41.9024,41.9285,41.8938,41.9198,165376.0
2020-06-22 12:20:00,48.22,48.23,48.19,48.2,184505.0,41.9198,41.9285,41.8938,41.9024,184505.0
2020-06-22 12:25:00,48.2,48.21,48.18,48.2,101710.0,41.9024,41.9111,41.8851,41.9024,101710.0
2020-06-22 12:30:00,48.19,48.2,48.17,48.17,244247.0,41.8938,41.9024,41.8764,41.8764,244247.0
2020-06-22 12:35:00,48.18,48.18,48.16,48.18,60730.0,41.8851,41.8851,41.8677,41.8851,60730.0
2020-06-22 12:40:00,48.18,48.21,48.17,48.21,28432.0,41.8851,41.9111,41.8764,41.9111,28432.0
2020-06-22 12:45:00,48.21,48.26,48.2,48.25,165414.0,41.9111,41.9546,41.9024,41.9459,165414.0
2020-06-22 12:50:00,48.26,48.28,48.24,48.25,88111.0,41.9546,41.972,41.9372,41.9459,88111.0
2020-06-22 12:55:00,48.24,48.26,48.22,48.24,69882.0,41.9372,41.9546,41.9198,41.9372,69882.0
2020-06-22 13:00:00,48.23,48.27,48.23,48.25,107578.0,41.9285,41.9633,41.9285,41.9459,107578.0
2020-06-22 13:05:00,48.25,48.26,48.22,48.24,32394.0,41.9459,41.9546,41.9198,41.9372,32394.0
2020-06-22 13:10:00,48.24,48.25,48.21,48.22,47802.0,41.9372,41.9459,41.9111,41.9198,47802.0
2020-06-22 13:15:00,48.22,48.23,48.21,48.22,33749.0,41.9198,41.9285,41.9111,41.9198,33749.0
2020-06-22 13:20:00,48.23,48.24,48.2,48.22,146969.0,41.9285,41.9372,41.9024,41.9198,146969.0
2020-06-22 13:25:00,48.22,48.23,48.2,48.21,30028.0,41.9198,41.9285,41.9024,41.9111,30028.0
2020-06-22 13:30:00,48.2,48.21,48.17,48.2,94737.0,41.9024,41.9111,41.8764,41.9024,94737.0
2020-06-22 13:35:00,48.2,48.2,48.15,48.18,44683.0,41.9024,41.9024,41.859,41.8851,44683.0
2020-06-22 13:40:00,48.17,48.2,48.16,48.19,38164.0,41.8764,41.9024,41.8677,41.8938,38164.0
2020-06-22 13:45:00,48.19,48.22,48.19,48.22,27469.0,41.8938,41.9198,41.8938,41.9198,27469.0
2020-06-22 13:50:00,48.21,48.22,48.2,48.21,16565.0,41.9111,41.9198,41.9024,41.9111,16565.0
2020-06-22 13:55:00,48.21,48.22,48.18,48.2,35206.0,41.9111,41.9198,41.8851,41.9024,35206.0
2020-06-22 14:00:00,48.2,48.2,48.12,48.13,410443.0,41.9024,41.9024,41.8329,41.8416,410443.0
2020-06-22 14:05:00,48.14,48.19,48.14,48.19,61290.0,41.8503,41.8938,41.8503,41.8938,61290.0
2020-06-22 14:10:00,48.19,48.19,48.13,48.15,34945.0,41.8938,41.8938,41.8416,41.859,34945.0
2020-06-22 14:15:00,48.15,48.17,48.14,48.16,22912.0,41.859,41.8764,41.8503,41.8677,22912.0
2020-06-22 14:20:00,48.16,48.18,48.14,48.18,37553.0,41.8677,41.8851,41.8503,41.8851,37553.0
2020-06-22 14:25:00,48.18,48.2,48.17,48.18,57601.0,41.8851,41.9024,41.8764,41.8851,57601.0
2020-06-22 14:30:00,48.18,48.18,48.15,48.17,36039.0,41.8851,41.8851,41.859,41.8764,36039.0
2020-06-22 14:35:00,48.18,48.2,48.16,48.18,54119.0,41.8851,41.9024,41.8677,41.8851,54119.0
2020-06-22 14:40:00,48.18,48.19,48.15,48.17,172141.0,41.8851,41.8938,41.859,41.8764,172141.0
2020-06-22 14:45:00,48.17,48.21,48.17,48.19,35612.0,41.8764,41.9111,41.8764,41.8938,35612.0
2020-06-22 14:50:00,48.19,48.19,48.16,48.18,22058.0,41.8938,41.8938,41.8677,41.8851,22058.0
2020-06-22 14:55:00,48.18,48.21,48.17,48.2,52074.0,41.8851,41.9111,41.8764,41.9024,52074.0
2020-06-22 15:00:00,48.2,48.21,48.18,48.21,45915.0,41.9024,41.9111,41.8851,41.9111,45915.0
2020-06-22 15:05:00,48.21,48.21,48.18,48.21,49448.0,41.9111,41.9111,41.8851,41.9111,49448.0
2020-06-22 15:10:00,48.21,48.23,48.13,48.14,82374.0,41.9111,41.9285,41.8416,41.8503,82374.0
2020-06-22 15:15:00,48.15,48.16,48.09,48.1,78548.0,41.859,41.8677,41.8068,41.8155,78548.0
2020-06-22 15:20:00,48.1,48.1,48.03,48.04,190534.0,41.8155,41.8155,41.7547,41.7633,190534.0
2020-06-22 15:25:00,48.04,48.06,48.03,48.05,57983.0,41.7633,41.7807,41.7547,41.772,57983.0
2020-06-22 15:30:00,48.05,48.1,48.04,48.09,119074.0,41.772,41.8155,41.7633,41.8068,119074.0
2020-06-22 15:35:00,48.08,48.1,48.05,48.1,101664.0,41.7981,41.8155,41.772,41.8155,101664.0
2020-06-22 15:40:00,48.1,48.13,48.07,48.13,116314.0,41.8155,41.8416,41.7894,41.8416,116314.0
2020-06-22 15:45:00,48.13,48.15,48.11,48.11,57411.0,41.8416,41.859,41.8242,41.8242,57411.0
2020-06-22 15:50:00,48.11,48.14,48.1,48.14,106267.0,41.8242,41.8503,41.8155,41.8503,106267.0
2020-06-22 15:55:00,48.15,48.19,48.12,48.18,397345.0,41.859,41.8938,41.8329,41.8851,397345.0
2020-06-23 09:30:00,48.71,48.79,48.67,48.77,1744075.0,42.3458,42.4154,42.311,42.398,1744075.0
2020-06-23 09:35:00,48.76,48.82,48.75,48.81,470917.0,42.3893,42.4414,42.3806,42.4327,470917.0
2020-06-23 09:40:00,48.82,48.86,48.81,48.85,137733.0,42.4414,42.4762,42.4327,42.4675,137733.0
2020-06-23 09:45:00,48.84,48.85,48.8,48.8,334445.0,42.4588,42.4675,42.4241,42.4241,334445.0
2020-06-23 09:50:00,48.81,48.83,48.75,48.77,248225.0,42.4327,42.4501,42.3806,42.398,248225.0
2020-06-23 09:55:00,48.78,48.82,48.77,48.8,84032.0,42.4067,42.4414,42.398,42.4241,84032.0
2020-06-23 10:00:00,48.8,48.84,48.74,48.76,123707.0,42.4241,42.4588,42.3719,42.3893,123707.0
2020-06-23 10:05:00,48.77,48.78,48.7,48.78,79967.0,42.398,42.4067,42.3371,42.4067,79967.0
2020-06-23 10:10:00,48.78,48.79,48.75,48.77,276524.0,42.4067,42.4154,42.3806,42.398,276524.0
2020-06-23 10:15:00,48.77,48.84,48.76,48.83,123217.0,42.398,42.4588,42.3893,42.4501,123217.0
2020-06-23 10:20:00,48.84,48.85,48.78,48.84,2621960.0,42.4588,42.4675,42.4067,42.4588,2621960.0
2020-06-23 10:25:00,48.85,48.87,48.85,48.86,96731.0,42.4675,42.4849,42.4675,42.4762,96731.0
2020-06-23 10:30:00,48.87,48.89,48.85,48.88,76548.0,42.4849,42.5023,42.4675,42.4936,76548.0
2020-06-23 10:35:00,48.88,48.9,48.84,48.89,138672.0,42.4936,42.511,42.4588,42.5023,138672.0
2020-06-23 10:40:00,48.88,48.91,48.82,48.82,120679.0,42.4936,42.5197,42.4414,42.4414,120679.0
2020-06-23 10:45:00,48.82,48.83,48.75,48.79,192149.0,42.4414,42.4501,42.3806,42.4154,192149.0
2020-06-23 10:50:00,48.79,48.82,48.77,48.82,49804.0,42.4154,42.4414,42.398,42.4414,49804.0
2020-06-23 10:55:00,48.81,48.82,48.78,48.79,57593.0,42.4327,42.4414,42.4067,42.4154,57593.0
2020-06-23 11:00:00,48.79,48.86,48.76,48.85,98986.0,42.4154,42.4762,42.3893,42.4675,98986.0
2020-06-23 11:05:00,48.84,48.86,48.83,48.85,15505.0,42.4588,42.4762,42.4501,42.4675,15505.0
2020-06-23 11:10:00,48.85,48.86,48.83,48.83,52585.0,42.4675,42.4762,42.4501,42.4501,52585.0
2020-06-23 11:15:00,48.83,48.87,48.83,48.84,47162.0,42.4501,42.4849,42.4501,42.4588,47162.0
2020-06-23 11:20:00,48.85,48.88,48.82,48.87,121182.0,42.4675,42.4936,42.4414,42.4849,121182.0
2020-06-23 11:25:00,48.87,48.87,48.84,48.85,37198.0,42.4849,42.4849,42.4588,42.4675,37198.0
2020-06-23 11:30:00,48.84,48.85,48.82,48.82,43097.0,42.4588,42.4675,42.4414,42.4414,43097.0
2020-06-23 11:35:00,48.82,48.83,48.78,48.8,26520.0,42.4414,42.4501,42.4067,42.4241,26520.0
2020-06-23 11:40:00,48.8,48.83,48.79,48.81,53695.0,42.4241,42.4501,42.4154,42.4327,53695.0
2020-06-23 11:45:00,48.81,48.81,48.78,48.8,68052.0,42.4327,42.4327,42.4067,42.4241,68052.0
2020-06-23 11:50:00,48.8,48.8,48.74,48.76,89812.0,42.4241,42.4241,42.3719,42.3893,89812.0
2020-06-23 11:55:00,48.77,48.8,48.76,48.8,140102.0,42.398,42.4241,42.3893,42.4241,140102.0
2020-06-23 12:00:00,48.81,48.85,48.8,48.84,44604.0,42.4327,42.4675,42.4241,42.4588,44604.0
2020-06-23 12:05:00,48.84,48.85,48.81,48.82,52890.0,42.4588,42.4675,42.4327,42.4414,52890.0
2020-06-23 12:10:00,48.83,48.84,48.8,48.8,51722.0,42.4501,42.4588,42.4241,42.4241,51722.0
2020-06-23 12:15:00,48.8,48.83,48.79,48.81,25001.0,42.4241,42.4501,42.4154,42.4327,25001.0
2020-06-23 12:20:00,48.81,48.83,48.78,48.83,58649.0,42.4327,42.4501,42.4067,42.4501,58649.0
2020-06-23 12:25:00,48.82,48.83,48.8,48.82,36132.0,42.4414,42.4501,42.4241,42.4414,36132.0
2020-06-23 12:30:00,48.82,48.83,48.81,48.81,52829.0,42.4414,42.4501,42.4327,42.4327,52829.0
2020-06-23 12:35:00,48.81,48.82,48.78,48.81,34847.0,42.4327,42.4414,42.4067,42.4327,34847.0
2020-06-23 12:40:00,48.8,48.82,48.78,48.79,30330.0,42.4241,42.4414,42.4067,42.4154,30330.0
2020-06-23 12:45:00,48.8,48.81,48.79,48.8,38918.0,42.4241,42.4327,42.4154,42.4241,38918.0
2020-06-23 12:50:00,48.8,48.81,48.77,48.78,58205.0,42.4241,42.4327,42.398,42.4067,58205.0
2020-06-23 12:55:00,48.78,48.8,48.77,48.79,53682.0,42.4067,42.4241,42.398,42.4154,53682.0
2020-06-23 13:00:00,48.79,48.79,48.77,48.79,26662.0,42.4154,42.4154,42.398,42.4154,26662.0
2020-06-23 13:05:00,48.79,48.81,48.78,48.8,69779.0,42.4154,42.4327,42.4067,42.4241,69779.0
2020-06-23 13:10:00,48.8,48.8,48.78,48.79,32212.0,42.4241,42.4241,42.4067,42.4154,32212.0
2020-06-23 13:15:00,48.79,48.81,48.77,48.8,15407.0,42.4154,42.4327,42.398,42.4241,15407.0
2020-06-23 13:20:00,48.81,48.83,48.8,48.82,85050.0,42.4327,42.4501,42.4241,42.4414,85050.0
2020-06-23 13:25:00,48.83,48.83,48.8,48.8,27328.0,42.4501,42.4501,42.4241,42.4241,27328.0
2020-06-23 13:30:00,48.81,48.83,48.8,48.81,141668.0,42.4327,42.4501,42.4241,42.4327,141668.0
2020-06-23 13:35:00,48.81,48.82,48.8,48.82,234196.0,42.4327,42.4414,42.4241,42.4414,234196.0
2020-06-23 13:40:00,48.82,48.83,48.81,48.81,33128.0,42.4414,42.4501,42.4327,42.4327,33128.0
2020-06-23 13:45:00,48.82,48.84,48.81,48.83,29696.0,42.4414,42.4588,42.4327,42.4501,29696.0
2020-06-23 13:50:00,48.83,48.83,48.77,48.8,246795.0,42.4501,42.4501,42.398,42.4241,246795.0
2020-06-23 13:55:00,48.79,48.8,48.77,48.78,67558.0,42.4154,42.4241,42.398,42.4067,67558.0
2020-06-23 14:00:00,48.78,48.78,48.71,48.72,116488.0,42.4067,42.4067,42.3458,42.3545,116488.0
2020-06-23 14:05:00,48.72,48.73,48.69,48.72,52284.0,42.3545,42.3632,42.3284,42.3545,52284.0
2020-06-23 14:10:00,48.72,48.73,48.68,48.68,43016.0,42.3545,42.3632,42.3197,42.3197,43016.0
2020-06-23 14:15:00,48.68,48.71,48.67,48.69,87384.0,42.3197,42.3458,42.311,42.3284,87384.0
2020-06-23 14:20:00,48.69,48.72,48.68,48.71,87739.0,42.3284,42.3545,42.3197,42.3458,87739.0
2020-06-23 14:25:00,48.7,48.71,48.68,48.69,47790.0,42.3371,42.3458,42.3197,42.3284,47790.0
2020-06-23 14:30:00,48.7,48.72,48.69,48.7,48759.0,42.3371,42.3545,42.3284,42.3371,48759.0
2020-06-23 14:35:00,48.7,48.72,48.69,48.7,43456.0,42.3371,42.3545,42.3284,42.3371,43456.0
2020-06-23 14:40:00,48.69,48.71,48.67,48.7,24492.0,42.3284,42.3458,42.311,42.3371,24492.0
2020-06-23 14:45:00,48.69,48.7,48.64,48.65,55642.0,42.3284,42.3371,42.285,42.2936,55642.0
2020-06-23 14:50:00,48.66,48.68,48.64,48.68,34558.0,42.3023,42.3197,42.285,42.3197,34558.0
2020-06-23 14:55:00,48.68,48.68,48.64,48.66,30124.0,42.3197,42.3197,42.285,42.3023,30124.0
2020-06-23 15:00:00,48.64,48.65,48.6,48.63,95462.0,42.285,42.2936,42.2502,42.2763,95462.0
2020-06-23 15:05:00,48.63,48.65,48.61,48.63,29870.0,42.2763,42.2936,42.2589,42.2763,29870.0
2020-06-23 15:10:00,48.64,48.66,48.6,48.65,64101.0,42.285,42.3023,42.2502,42.2936,64101.0
2020-06-23 15:15:00,48.65,48.68,48.64,48.66,45380.0,42.2936,42.3197,42.285,42.3023,45380.0
2020-06-23 15:20:00,48.66,48.67,48.62,48.64,83183.0,42.3023,42.311,42.2676,42.285,83183.0
2020-06-23 15:25:00,48.64,48.66,48.61,48.63,78367.0,42.285,42.3023,42.2589,42.2763,78367.0
2020-06-23 15:30:00,48.62,48.64,48.59,48.62,55507.0,42.2676,42.285,42.2415,42.2676,55507.0
2020-06-23 15:35:00,48.62,48.65,48.62,48.63,55601.0,42.2676,42.2936,42.2676,42.2763,55601.0
2020-06-23 15:40:00,48.63,48.64,48.59,48.64,92047.0,42.2763,42.285,42.2415,42.285,92047.0
2020-06-23 15:45:00,48.63,48.64,48.61,48.63,54026.0,42.2763,42.285,42.2589,42.2763,54026.0
2020-06-23 15:50:00,48.63,48.63,48.56,48.61,247114.0,42.2763,42.2763,42.2154,42.2589,247114.0
2020-06-23 15:55:00,48.61,48.62,48.58,48.59,113892.0,42.2589,42.2676,42.2328,42.2415,113892.0
2020-06-24 09:30:00,48.37,48.43,48.34,48.35,482177.0,42.0502,42.1024,42.0242,42.0328,482177.0
2020-06-24 09:35:00,48.34,48.5,48.34,48.48,201492.0,42.0242,42.1632,42.0242,42.1459,201492.0
2020-06-24 09:40:00,48.48,48.53,48.46,48.51,230510.0,42.1459,42.1893,42.1285,42.1719,230510.0
2020-06-24 09:45:00,48.5,48.52,48.41,48.41,153841.0,42.1632,42.1806,42.085,42.085,153841.0
2020-06-24 09:50:00,48.41,48.44,48.3,48.33,386487.0,42.085,42.1111,41.9894,42.0155,386487.0
2020-06-24 09:55:00,48.32,48.35,48.23,48.23,253465.0,42.0068,42.0328,41.9285,41.9285,253465.0
2020-06-24 10:00:00,48.23,48.25,48.14,48.14,481232.0,41.9285,41.9459,41.8503,41.8503,481232.0
2020-06-24 10:05:00,48.15,48.22,48.15,48.2,347750.0,41.859,41.9198,41.859,41.9024,347750.0
2020-06-24 10:10:00,48.21,48.31,48.19,48.3,233071.0,41.9111,41.9981,41.8938,41.9894,233071.0
2020-06-24 10:15:00,48.31,48.32,48.22,48.27,228127.0,41.9981,42.0068,41.9198,41.9633,228127.0
2020-06-24 10:20:00,48.26,48.33,48.25,48.33,124194.0,41.9546,42.0155,41.9459,42.0155,124194.0
2020-06-24 10:25:00,48.33,48.38,48.31,48.36,85844.0,42.0155,42.0589,41.9981,42.0415,85844.0
2020-06-24 10:30:00,48.36,48.37,48.21,48.23,301571.0,42.0415,42.0502,41.9111,41.9285,301571.0
2020-06-24 10:35:00,48.23,48.28,48.14,48.15,202554.0,41.9285,41.972,41.8503,41.859,202554.0
2020-06-24 10:40:00,48.16,48.22,48.14,48.2,48711.0,41.8677,41.9198,41.8503,41.9024,48711.0
2020-06-24 10:45:00,48.2,48.21,48.14,48.17,119278.0,41.9024,41.9111,41.8503,41.8764,119278.0
2020-06-24 10:50:00,48.17,48.21,48.11,48.13,170535.0,41.8764,41.9111,41.8242,41.8416,170535.0
2020-06-24 10:55:00,48.13,48.19,48.12,48.16,145936.0,41.8416,41.8938,41.8329,41.8677,145936.0
2020-06-24 11:00:00,48.15,48.18,48.09,48.16,256453.0,41.859,41.8851,41.8068,41.8677,256453.0
2020-06-24 11:05:00,48.16,48.18,48.03,48.04,255566.0,41.8677,41.8851,41.7547,41.7633,255566.0
2020-06-24 11:10:00,48.04,48.06,47.96,47.97,136915.0,41.7633,41.7807,41.6938,41.7025,136915.0
2020-06-24 11:15:00,47.97,48.0,47.92,47.95,236038.0,41.7025,41.7286,41.659,41.6851,236038.0
2020-06-24 11:20:00,47.94,47.98,47.89,47.91,132013.0,41.6764,41.7112,41.6329,41.6503,132013.0
2020-06-24 11:25:00,47.91,47.95,47.88,47.92,285801.0,41.6503,41.6851,41.6243,41.659,285801.0
2020-06-24 11:30:00,47.93,47.96,47.84,47.87,403289.0,41.6677,41.6938,41.5895,41.6156,403289.0
2020-06-24 11:35:00,47.87,47.9,47.75,47.75,115512.0,41.6156,41.6416,41.5112,41.5112,115512.0
2020-06-24 11:40:00,47.76,47.78,47.67,47.68,161124.0,41.5199,41.5373,41.4417,41.4504,161124.0
2020-06-24 11:45:00,47.68,47.75,47.63,47.65,250507.0,41.4504,41.5112,41.4069,41.4243,250507.0
2020-06-24 11:50:00,47.65,47.71,47.65,47.69,529386.0,41.4243,41.4765,41.4243,41.4591,529386.0
2020-06-24 11:55:00,47.69,47.76,47.67,47.76,86093.0,41.4591,41.5199,41.4417,41.5199,86093.0
2020-06-24 12:00:00,47.76,47.81,47.73,47.8,408967.0,41.5199,41.5634,41.4939,41.5547,408967.0
2020-06-24 12:05:00,47.8,47.8,47.72,47.72,226602.0,41.5547,41.5547,41.4852,41.4852,226602.0
2020-06-24 12:10:00,47.74,47.76,47.71,47.74,76135.0,41.5025,41.5199,41.4765,41.5025,76135.0
2020-06-24 12:15:00,47.74,47.84,47.73,47.83,112696.0,41.5025,41.5895,41.4939,41.5808,112696.0
2020-06-24 12:20:00,47.83,47.86,47.8,47.82,178049.0,41.5808,41.6069,41.5547,41.5721,178049.0
2020-06-24 12:25:00,47.82,47.84,47.78,47.81,188307.0,41.5721,41.5895,41.5373,41.5634,188307.0
2020-06-24 12:30:00,47.8,47.81,47.76,47.76,150939.0,41.5547,41.5634,41.5199,41.5199,150939.0
2020-06-24 12:35:00,47.76,47.8,47.76,47.78,47189.0,41.5199,41.5547,41.5199,41.5373,47189.0
2020-06-24 12:40:00,47.77,47.88,47.76,47.86,85313.0,41.5286,41.6243,41.5199,41.6069,85313.0
2020-06-24 12:45:00,47.86,47.9,47.86,47.86,87042.0,41.6069,41.6416,41.6069,41.6069,87042.0
2020-06-24 12:50:00,47.86,47.88,47.84,47.87,94240.0,41.6069,41.6243,41.5895,41.6156,94240.0
2020-06-24 12:55:00,47.87,47.95,47.87,47.94,53871.0,41.6156,41.6851,41.6156,41.6764,53871.0
2020-06-24 13:00:00,47.93,47.96,47.92,47.95,37967.0,41.6677,41.6938,41.659,41.6851,37967.0
2020-06-24 13:05:00,47.96,47.97,47.9,47.91,44557.0,41.6938,41.7025,41.6416,41.6503,44557.0
2020-06-24 13:10:00,47.93,47.94,47.89,47.9,49307.0,41.6677,41.6764,41.6329,41.6416,49307.0
2020-06-24 13:15:00,47.9,47.98,47.9,47.96,55122.0,41.6416,41.7112,41.6416,41.6938,55122.0
2020-06-24 13:20:00,47.95,47.95,47.9,47.9,64755.0,41.6851,41.6851,41.6416,41.6416,64755.0
2020-06-24 13:25:00,47.9,47.92,47.86,47.87,52634.0,41.6416,41.659,41.6069,41.6156,52634.0
2020-06-24 13:30:00,47.87,47.87,47.84,47.84,157314.0,41.6156,41.6156,41.5895,41.5895,157314.0
2020-06-24 13:35:00,47.84,47.86,47.83,47.84,64921.0,41.5895,41.6069,41.5808,41.5895,64921.0
2020-06-24 13:40:00,47.84,47.87,47.83,47.83,52026.0,41.5895,41.6156,41.5808,41.5808,52026.0
2020-06-24 13:45:00,47.83,47.86,47.79,47.86,77152.0,41.5808,41.6069,41.546,41.6069,77152.0
2020-06-24 13:50:00,47.86,47.86,47.81,47.84,54565.0,41.6069,41.6069,41.5634,41.5895,54565.0
2020-06-24 13:55:00,47.84,47.86,47.82,47.86,122573.0,41.5895,41.6069,41.5721,41.6069,122573.0
2020-06-24 14:00:00,47.87,47.88,47.75,47.78,277381.0,41.6156,41.6243,41.5112,41.5373,277381.0
2020-06-24 14:05:00,47.79,47.9,47.79,47.89,113837.0,41.546,41.6416,41.546,41.6329,113837.0
2020-06-24 14:10:00,47.9,47.9,47.84,47.86,60684.0,41.6416,41.6416,41.5895,41.6069,60684.0
2020-06-24 14:15:00,47.87,47.92,47.87,47.89,177864.0,41.6156,41.659,41.6156,41.6329,177864.0
2020-06-24 14:20:00,47.89,47.91,47.86,47.87,52443.0,41.6329,41.6503,41.6069,41.6156,52443.0
2020-06-24 14:25:00,47.87,47.92,47.86,47.91,144863.0,41.6156,41.659,41.6069,41.6503,144863.0
2020-06-24 14:30:00,47.91,47.96,47.9,47.96,78614.0,41.6503,41.6938,41.6416,41.6938,78614.0
2020-06-24 14:35:00,47.95,47.95,47.9,47.92,42538.0,41.6851,41.6851,41.6416,41.659,42538.0
2020-06-24 14:40:00,47.92,47.95,47.87,47.87,181082.0,41.659,41.6851,41.6156,41.6156,181082.0
2020-06-24 14:45:00,47.88,47.93,47.87,47.88,201423.0,41.6243,41.6677,41.6156,41.6243,201423.0
2020-06-24 14:50:00,47.88,47.89,47.83,47.86,136825.0,41.6243,41.6329,41.5808,41.6069,136825.0
2020-06-24 14:55:00,47.86,47.9,47.84,47.85,86165.0,41.6069,41.6416,41.5895,41.5982,86165.0
2020-06-24 15:00:00,47.86,47.92,47.86,47.92,143902.0,41.6069,41.659,41.6069,41.659,143902.0
2020-06-24 15:05:00,47.92,47.92,47.86,47.88,124419.0,41.659,41.659,41.6069,41.6243,124419.0
2020-06-24 15:10:00,47.89,47.98,47.87,47.96,103012.0,41.6329,41.7112,41.6156,41.6938,103012.0
2020-06-24 15:15:00,47.96,47.99,47.91,47.98,222660.0,41.6938,41.7199,41.6503,41.7112,222660.0
2020-06-24 15:20:00,47.98,47.99,47.94,47.95,92807.0,41.7112,41.7199,41.6764,41.6851,92807.0
2020-06-24 15:25:00,47.95,47.99,47.93,47.94,66046.0,41.6851,41.7199,41.6677,41.6764,66046.0
2020-06-24 15:30:00,47.94,47.97,47.91,47.95,196320.0,41.6764,41.7025,41.6503,41.6851,196320.0
2020-06-24 15:35:00,47.95,47.96,47.91,47.96,275538.0,41.6851,41.6938,41.6503,41.6938,275538.0
2020-06-24 15:40:00,47.96,48.05,47.95,48.05,118538.0,41.6938,41.772,41.6851,41.772,118538.0
2020-06-24 15:45:00,48.04,48.05,47.99,48.0,149603.0,41.7633,41.772,41.7199,41.7286,149603.0
2020-06-24 15:50:00,48.0,48.0,47.87,47.9,666765.0,41.7286,41.7286,41.6156,41.6416,666765.0
2020-06-24 15:55:00,47.91,47.95,47.9,47.94,568861.0,41.6503,41.6851,41.6416,41.6764,568861.0
2020-06-25 09:30:00,47.79,47.88,47.79,47.88,302239.0,41.546,41.6243,41.546,41.6243,302239.0
2020-06-25 09:35:00,47.87,47.93,47.83,47.88,334126.0,41.6156,41.6677,41.5808,41.6243,334126.0
2020-06-25 09:40:00,47.89,47.89,47.68,47.72,409094.0,41.6329,41.6329,41.4504,41.4852,409094.0
2020-06-25 09:45:00,47.72,47.77,47.68,47.68,260870.0,41.4852,41.5286,41.4504,41.4504,260870.0
2020-06-25 09:50:00,47.68,47.84,47.65,47.82,167834.0,41.4504,41.5895,41.4243,41.5721,167834.0
2020-06-25 09:55:00,47.82,47.85,47.76,47.84,160663.0,41.5721,41.5982,41.5199,41.5895,160663.0
2020-06-25 10:00:00,47.84,47.96,47.81,47.94,255880.0,41.5895,41.6938,41.5634,41.6764,255880.0
2020-06-25 10:05:00,47.94,47.94,47.84,47.89,152163.0,41.6764,41.6764,41.5895,41.6329,152163.0
2020-06-25 10:10:00,47.9,48.01,47.88,48.0,380854.0,41.6416,41.7373,41.6243,41.7286,380854.0
2020-06-25 10:15:00,48.0,48.02,47.95,47.95,213688.0,41.7286,41.746,41.6851,41.6851,213688.0
2020-06-25 10:20:00,47.95,48.06,47.94,48.04,137495.0,41.6851,41.7807,41.6764,41.7633,137495.0
2020-06-25 10:25:00,48.04,48.1,48.02,48.07,115896.0,41.7633,41.8155,41.746,41.7894,115896.0
2020-06-25 10:30:00,48.08,48.12,48.04,48.04,124446.0,41.7981,41.8329,41.7633,41.7633,124446.0
2020-06-25 10:35:00,48.04,48.07,48.02,48.04,249307.0,41.7633,41.7894,41.746,41.7633,249307.0
2020-06-25 10:40:00,48.03,48.06,47.97,48.0,97287.0,41.7547,41.7807,41.7025,41.7286,97287.0
2020-06-25 10:45:00,48.0,48.05,47.93,47.95,187178.0,41.7286,41.772,41.6677,41.6851,187178.0
2020-06-25 10:50:00,47.95,47.98,47.91,47.92,146644.0,41.6851,41.7112,41.6503,41.659,146644.0
2020-06-25 10:55:00,47.91,47.97,47.89,47.92,169279.0,41.6503,41.7025,41.6329,41.659,169279.0
2020-06-25 11:00:00,47.91,47.92,47.85,47.9,113027.0,41.6503,41.659,41.5982,41.6416,113027.0
2020-06-25 11:05:00,47.89,47.89,47.83,47.87,174875.0,41.6329,41.6329,41.5808,41.6156,174875.0
2020-06-25 11:10:00,47.87,47.94,47.81,47.92,126682.0,41.6156,41.6764,41.5634,41.659,126682.0
2020-06-25 11:15:00,47.92,47.97,47.9,47.97,110675.0,41.659,41.7025,41.6416,41.7025,110675.0
2020-06-25 11:20:00,47.97,47.97,47.93,47.94,46782.0,41.7025,41.7025,41.6677,41.6764,46782.0
2020-06-25 11:25:00,47.95,47.95,47.89,47.93,91508.0,41.6851,41.6851,41.6329,41.6677,91508.0
2020-06-25 11:30:00,47.93,47.95,47.79,47.8,268544.0,41.6677,41.6851,41.546,41.5547,268544.0
2020-06-25 11:35:00,47.81,47.84,47.77,47.82,163625.0,41.5634,41.5895,41.5286,41.5721,163625.0
2020-06-25 11:40:00,47.81,47.85,47.78,47.84,104347.0,41.5634,41.5982,41.5373,41.5895,104347.0
2020-06-25 11:45:00,47.84,47.88,47.83,47.87,62257.0,41.5895,41.6243,41.5808,41.6156,62257.0
2020-06-25 11:50:00,47.88,47.88,47.85,47.86,34216.0,41.6243,41.6243,41.5982,41.6069,34216.0
2020-06-25 11:55:00,47.85,47.91,47.85,47.89,53053.0,41.5982,41.6503,41.5982,41.6329,53053.0
2020-06-25 12:00:00,47.88,47.95,47.88,47.94,82075.0,41.6243,41.6851,41.6243,41.6764,82075.0
2020-06-25 12:05:00,47.94,47.97,47.92,47.96,73280.0,41.6764,41.7025,41.659,41.6938,73280.0
2020-06-25 12:10:00,47.96,47.98,47.93,47.95,131107.0,41.6938,41.7112,41.6677,41.6851,131107.0
2020-06-25 12:15:00,47.96,47.99,47.95,47.99,45049.0,41.6938,41.7199,41.6851,41.7199,45049.0
2020-06-25 12:20:00,47.99,48.02,47.98,48.0,65125.0,41.7199,41.746,41.7112,41.7286,65125.0
2020-06-25 12:25:00,48.0,48.0,47.96,47.97,83968.0,41.7286,41.7286,41.6938,41.7025,83968.0
2020-06-25 12:30:00,47.97,47.99,47.91,47.96,433848.0,41.7025,41.7199,41.6503,41.6938,433848.0
2020-06-25 12:35:00,47.97,48.0,47.94,47.98,220395.0,41.7025,41.7286,41.6764,41.7112,220395.0
2020-06-25 12:40:00,47.97,48.04,47.96,48.02,178278.0,41.7025,41.7633,41.6938,41.746,178278.0
2020-06-25 12:45:00,48.03,48.03,47.98,48.0,167965.0,41.7547,41.7547,41.7112,41.7286,167965.0
2020-06-25 12:50:00,48.0,48.01,47.98,48.0,169682.0,41.7286,41.7373,41.7112,41.7286,169682.0
2020-06-25 12:55:00,48.0,48.0,47.96,47.97,131314.0,41.7286,41.7286,41.6938,41.7025,131314.0
2020-06-25 13:00:00,47.96,47.97,47.83,47.86,193354.0,41.6938,41.7025,41.5808,41.6069,193354.0
2020-06-25 13:05:00,47.86,47.88,47.84,47.86,116279.0,41.6069,41.6243,41.5895,41.6069,116279.0
2020-06-25 13:10:00,47.86,47.87,47.83,47.87,74292.0,41.6069,41.6156,41.5808,41.6156,74292.0
2020-06-25 13:15:00,47.87,47.91,47.85,47.9,36209.0,41.6156,41.6503,41.5982,41.6416,36209.0
2020-06-25 13:20:00,47.9,47.92,47.86,47.87,57583.0,41.6416,41.659,41.6069,41.6156,57583.0
2020-06-25 13:25:00,47.87,47.9,47.86,47.87,45275.0,41.6156,41.6416,41.6069,41.6156,45275.0
2020-06-25 13:30:00,47.88,47.88,47.81,47.84,64344.0,41.6243,41.6243,41.5634,41.5895,64344.0
2020-06-25 13:35:00,47.84,47.9,47.83,47.89,51932.0,41.5895,41.6416,41.5808,41.6329,51932.0
2020-06-25 13:40:00,47.89,47.91,47.87,47.87,46202.0,41.6329,41.6503,41.6156,41.6156,46202.0
2020-06-25 13:45:00,47.87,47.92,47.87,47.9,34242.0,41.6156,41.659,41.6156,41.6416,34242.0
2020-06-25 13:50:00,47.9,47.91,47.88,47.89,40665.0,41.6416,41.6503,41.6243,41.6329,40665.0
2020-06-25 13:55:00,47.89,47.9,47.86,47.88,29480.0,41.6329,41.6416,41.6069,41.6243,29480.0
2020-06-25 14:00:00,47.89,47.89,47.82,47.83,43335.0,41.6329,41.6329,41.5721,41.5808,43335.0
2020-06-25 14:05:00,47.83,47.85,47.82,47.84,170218.0,41.5808,41.5982,41.5721,41.5895,170218.0
2020-06-25 14:10:00,47.84,47.87,47.83,47.85,97068.0,41.5895,41.6156,41.5808,41.5982,97068.0
2020-06-25 14:15:00,47.86,47.89,47.85,47.87,48289.0,41.6069,41.6329,41.5982,41.6156,48289.0
2020-06-25 14:20:00,47.87,47.88,47.79,47.81,151857.0,41.6156,41.6243,41.546,41.5634,151857.0
2020-06-25 14:25:00,47.81,47.85,47.81,47.84,45182.0,41.5634,41.5982,41.5634,41.5895,45182.0
2020-06-25 14:30:00,47.84,47.84,47.79,47.8,52442.0,41.5895,41.5895,41.546,41.5547,52442.0
2020-06-25 14:35:00,47.8,47.83,47.77,47.82,119098.0,41.5547,41.5808,41.5286,41.5721,119098.0
2020-06-25 14:40:00,47.83,47.86,47.81,47.84,229858.0,41.5808,41.6069,41.5634,41.5895,229858.0
2020-06-25 14:45:00,47.85,47.89,47.83,47.88,159578.0,41.5982,41.6329,41.5808,41.6243,159578.0
2020-06-25 14:50:00,47.88,47.93,47.87,47.92,77544.0,41.6243,41.6677,41.6156,41.659,77544.0
2020-06-25 14:55:00,47.92,47.95,47.91,47.92,41603.0,41.659,41.6851,41.6503,41.659,41603.0
2020-06-25 15:00:00,47.91,48.0,47.88,48.0,189314.0,41.6503,41.7286,41.6243,41.7286,189314.0
2020-06-25 15:05:00,48.0,48.08,48.0,48.05,150800.0,41.7286,41.7981,41.7286,41.772,150800.0
2020-06-25 15:10:00,48.05,48.06,48.02,48.05,66880.0,41.772,41.7807,41.746,41.772,66880.0
2020-06-25 15:15:00,48.04,48.1,48.04,48.07,103248.0,41.7633,41.8155,41.7633,41.7894,103248.0
2020-06-25 15:20:00,48.07,48.12,48.06,48.11,95501.0,41.7894,41.8329,41.7807,41.8242,95501.0
2020-06-25 15:25:00,48.1,48.12,48.07,48.09,72556.0,41.8155,41.8329,41.7894,41.8068,72556.0
2020-06-25 15:30:00,48.09,48.12,48.04,48.08,95636.0,41.8068,41.8329,41.7633,41.7981,95636.0
2020-06-25 15:35:00,48.09,48.11,48.05,48.06,114160.0,41.8068,41.8242,41.772,41.7807,114160.0
2020-06-25 15:40:00,48.07,48.1,48.06,48.09,160086.0,41.7894,41.8155,41.7807,41.8068,160086.0
2020-06-25 15:45:00,48.09,48.11,48.04,48.06,116900.0,41.8068,41.8242,41.7633,41.7807,116900.0
2020-06-25 15:50:00,48.06,48.16,48.06,48.15,244967.0,41.7807,41.8677,41.7807,41.859,244967.0
2020-06-25 15:55:00,48.15,48.18,48.12,48.14,280453.0,41.859,41.8851,41.8329,41.8503,280453.0
2020-06-26 09:30:00,48.02,48.05,47.9,47.96,160072.0,41.746,41.772,41.6416,41.6938,160072.0
2020-06-26 09:35:00,47.96,48.01,47.9,47.93,516992.0,41.6938,41.7373,41.6416,41.6677,516992.0
2020-06-26 09:40:00,47.93,47.93,47.78,47.79,283470.0,41.6677,41.6677,41.5373,41.546,283470.0
2020-06-26 09:45:00,47.78,47.84,47.76,47.82,166734.0,41.5373,41.5895,41.5199,41.5721,166734.0
2020-06-26 09:50:00,47.81,47.83,47.75,47.82,263982.0,41.5634,41.5808,41.5112,41.5721,263982.0
2020-06-26 09:55:00,47.82,47.83,47.73,47.82,222758.0,41.5721,41.5808,41.4939,41.5721,222758.0
2020-06-26 10:00:00,47.82,47.83,47.68,47.68,293597.0,41.5721,41.5808,41.4504,41.4504,293597.0
2020-06-26 10:05:00,47.69,47.75,47.68,47.73,106702.0,41.4591,41.5112,41.4504,41.4939,106702.0
2020-06-26 10:10:00,47.73,47.74,47.66,47.72,184829.0,41.4939,41.5025,41.433,41.4852,184829.0
2020-06-26 10:15:00,47.71,47.72,47.64,47.67,149551.0,41.4765,41.4852,41.4156,41.4417,149551.0
2020-06-26 10:20:00,47.68,47.68,47.57,47.63,272745.0,41.4504,41.4504,41.3548,41.4069,272745.0
2020-06-26 10:25:00,47.63,47.66,47.55,47.6,153764.0,41.4069,41.433,41.3374,41.3808,153764.0
2020-06-26 10:30:00,47.6,47.65,47.48,47.49,582519.0,41.3808,41.4243,41.2765,41.2852,582519.0
2020-06-26 10:35:00,47.49,47.53,47.44,47.45,599912.0,41.2852,41.32,41.2417,41.2504,599912.0
2020-06-26 10:40:00,47.45,47.52,47.42,47.52,180230.0,41.2504,41.3113,41.2244,41.3113,180230.0
2020-06-26 10:45:00,47.51,47.54,47.45,47.45,129029.0,41.3026,41.3287,41.2504,41.2504,129029.0
2020-06-26 10:50:00,47.46,47.53,47.38,47.46,330338.0,41.2591,41.32,41.1896,41.2591,330338.0
2020-06-26 10:55:00,47.47,47.53,47.42,47.5,411910.0,41.2678,41.32,41.2244,41.2939,411910.0
2020-06-26 11:00:00,47.51,47.59,47.5,47.57,224845.0,41.3026,41.3721,41.2939,41.3548,224845.0
2020-06-26 11:05:00,47.57,47.61,47.54,47.61,201351.0,41.3548,41.3895,41.3287,41.3895,201351.0
2020-06-26 11:10:00,47.6,47.62,47.58,47.61,234754.0,41.3808,41.3982,41.3634,41.3895,234754.0
2020-06-26 11:15:00,47.6,47.61,47.54,47.54,91361.0,41.3808,41.3895,41.3287,41.3287,91361.0
2020-06-26 11:20:00,47.55,47.6,47.54,47.59,202621.0,41.3374,41.3808,41.3287,41.3721,202621.0
2020-06-26 11:25:00,47.59,47.63,47.55,47.6,258705.0,41.3721,41.4069,41.3374,41.3808,258705.0
2020-06-26 11:30:00,47.61,47.64,47.55,47.58,177092.0,41.3895,41.4156,41.3374,41.3634,177092.0
2020-06-26 11:35:00,47.57,47.68,47.57,47.66,166210.0,41.3548,41.4504,41.3548,41.433,166210.0
2020-06-26 11:40:00,47.66,47.68,47.63,47.65,102219.0,41.433,41.4504,41.4069,41.4243,102219.0
2020-06-26 11:45:00,47.64,47.72,47.62,47.71,147348.0,41.4156,41.4852,41.3982,41.4765,147348.0
2020-06-26 11:50:00,47.71,47.72,47.68,47.69,111721.0,41.4765,41.4852,41.4504,41.4591,111721.0
2020-06-26 11:55:00,47.68,47.76,47.68,47.71,91187.0,41.4504,41.5199,41.4504,41.4765,91187.0
2020-06-26 12:00:00,47.72,47.72,47.63,47.65,116693.0,41.4852,41.4852,41.4069,41.4243,116693.0
2020-06-26 12:05:00,47.66,47.66,47.62,47.62,47877.0,41.433,41.433,41.3982,41.3982,47877.0
2020-06-26 12:10:00,47.62,47.66,47.61,47.62,90076.0,41.3982,41.433,41.3895,41.3982,90076.0
2020-06-26 12:15:00,47.63,47.65,47.57,47.58,93097.0,41.4069,41.4243,41.3548,41.3634,93097.0
2020-06-26 12:20:00,47.58,47.64,47.52,47.64,253185.0,41.3634,41.4156,41.3113,41.4156,253185.0
2020-06-26 12:25:00,47.63,47.67,47.62,47.66,92909.0,41.4069,41.4417,41.3982,41.433,92909.0
2020-06-26 12:30:00,47.65,47.67,47.62,47.64,172968.0,41.4243,41.4417,41.3982,41.4156,172968.0
2020-06-26 12:35:00,47.65,47.69,47.63,47.68,57494.0,41.4243,41.4591,41.4069,41.4504,57494.0
2020-06-26 12:40:00,47.68,47.69,47.61,47.64,39075.0,41.4504,41.4591,41.3895,41.4156,39075.0
2020-06-26 12:45:00,47.63,47.67,47.59,47.64,94026.0,41.4069,41.4417,41.3721,41.4156,94026.0
2020-06-26 12:50:00,47.64,47.69,47.62,47.68,127316.0,41.4156,41.4591,41.3982,41.4504,127316.0
2020-06-26 12:55:00,47.68,47.72,47.66,47.7,73760.0,41.4504,41.4852,41.433,41.4678,73760.0
2020-06-26 13:00:00,47.7,47.74,47.67,47.71,90113.0,41.4678,41.5025,41.4417,41.4765,90113.0
2020-06-26 13:05:00,47.72,47.78,47.72,47.74,101168.0,41.4852,41.5373,41.4852,41.5025,101168.0
2020-06-26 13:10:00,47.74,47.75,47.71,47.73,61628.0,41.5025,41.5112,41.4765,41.4939,61628.0
2020-06-26 13:15:00,47.73,47.74,47.71,47.73,47130.0,41.4939,41.5025,41.4765,41.4939,47130.0
2020-06-26 13:20:00,47.74,47.75,47.7,47.73,146143.0,41.5025,41.5112,41.4678,41.4939,146143.0
2020-06-26 13:25:00,47.72,47.75,47.7,47.72,67345.0,41.4852,41.5112,41.4678,41.4852,67345.0
2020-06-26 13:30:00,47.73,47.75,47.7,47.75,68817.0,41.4939,41.5112,41.4678,41.5112,68817.0
2020-06-26 13:35:00,47.75,47.77,47.7,47.75,128097.0,41.5112,41.5286,41.4678,41.5112,128097.0
2020-06-26 13:40:00,47.75,47.75,47.71,47.71,109299.0,41.5112,41.5112,41.4765,41.4765,109299.0
2020-06-26 13:45:00,47.72,47.73,47.69,47.73,36308.0,41.4852,41.4939,41.4591,41.4939,36308.0
2020-06-26 13:50:00,47.74,47.75,47.7,47.71,42007.0,41.5025,41.5112,41.4678,41.4765,42007.0
2020-06-26 13:55:00,47.71,47.72,47.69,47.69,36990.0,41.4765,41.4852,41.4591,41.4591,36990.0
2020-06-26 14:00:00,47.69,47.73,47.66,47.71,66693.0,41.4591,41.4939,41.433,41.4765,66693.0
2020-06-26 14:05:00,47.71,47.73,47.69,47.71,42919.0,41.4765,41.4939,41.4591,41.4765,42919.0
2020-06-26 14:10:00,47.72,47.75,47.67,47.68,113233.0,41.4852,41.5112,41.4417,41.4504,113233.0
2020-06-26 14:15:00,47.67,47.68,47.65,47.66,70276.0,41.4417,41.4504,41.4243,41.433,70276.0
2020-06-26 14:20:00,47.66,47.7,47.65,47.69,37885.0,41.433,41.4678,41.4243,41.4591,37885.0
2020-06-26 14:25:00,47.68,47.69,47.62,47.64,134802.0,41.4504,41.4591,41.3982,41.4156,134802.0
2020-06-26 14:30:00,47.65,47.67,47.61,47.65,70191.0,41.4243,41.4417,41.3895,41.4243,70191.0
2020-06-26 14:35:00,47.64,47.64,47.57,47.59,119771.0,41.4156,41.4156,41.3548,41.3721,119771.0
2020-06-26 14:40:00,47.58,47.62,47.58,47.59,105762.0,41.3634,41.3982,41.3634,41.3721,105762.0
2020-06-26 14:45:00,47.59,47.61,47.55,47.57,295698.0,41.3721,41.3895,41.3374,41.3548,295698.0
2020-06-26 14:50:00,47.57,47.63,47.57,47.61,58735.0,41.3548,41.4069,41.3548,41.3895,58735.0
2020-06-26 14:55:00,47.61,47.61,47.56,47.59,76347.0,41.3895,41.3895,41.3461,41.3721,76347.0
2020-06-26 15:00:00,47.59,47.63,47.59,47.6,95090.0,41.3721,41.4069,41.3721,41.3808,95090.0
2020-06-26 15:05:00,47.6,47.6,47.54,47.57,311193.0,41.3808,41.3808,41.3287,41.3548,311193.0
2020-06-26 15:10:00,47.56,47.59,47.53,47.58,74632.0,41.3461,41.3721,41.32,41.3634,74632.0
2020-06-26 15:15:00,47.57,47.6,47.52,47.53,97434.0,41.3548,41.3808,41.3113,41.32,97434.0
2020-06-26 15:20:00,47.53,47.57,47.5,47.53,162226.0,41.32,41.3548,41.2939,41.32,162226.0
2020-06-26 15:25:00,47.53,47.59,47.5,47.57,137775.0,41.32,41.3721,41.2939,41.3548,137775.0
2020-06-26 15:30:00,47.56,47.57,47.51,47.51,97191.0,41.3461,41.3548,41.3026,41.3026,97191.0
2020-06-26 15:35:00,47.51,47.53,47.49,47.51,129023.0,41.3026,41.32,41.2852,41.3026,129023.0
2020-06-26 15:40:00,47.51,47.62,47.49,47.62,275715.0,41.3026,41.3982,41.2852,41.3982,275715.0
2020-06-26 15:45:00,47.62,47.66,47.6,47.6,290859.0,41.3982,41.433,41.3808,41.3808,290859.0
2020-06-26 15:50:00,47.61,47.61,47.54,47.55,330618.0,41.3895,41.3895,41.3287,41.3374,330618.0
2020-06-26 15:55:00,47.55,47.63,47.55,47.62,986263.0,41.3374,41.4069,41.3374,41.3982,986263.0
2020-06-29 09:30:00,47.63,47.63,47.43,47.44,185299.0,41.4069,41.4069,41.233,41.2417,185299.0
2020-06-29 09:35:00,47.44,47.47,47.38,47.38,47442.0,41.2417,41.2678,41.1896,41.1896,47442.0
2020-06-29 09:40:00,47.38,47.42,47.34,47.41,203320.0,41.1896,41.2244,41.1548,41.2157,203320.0
2020-06-29 09:45:00,47.39,47.43,47.36,47.39,182882.0,41.1983,41.233,41.1722,41.1983,182882.0
2020-06-29 09:50:00,47.39,47.47,47.33,47.47,194092.0,41.1983,41.2678,41.1461,41.2678,194092.0
2020-06-29 09:55:00,47.46,47.5,47.44,47.5,197959.0,41.2591,41.2939,41.2417,41.2939,197959.0
2020-06-29 10:00:00,47.52,47.54,47.48,47.52,287462.0,41.3113,41.3287,41.2765,41.3113,287462.0
2020-06-29 10:05:00,47.53,47.55,47.49,47.51,81061.0,41.32,41.3374,41.2852,41.3026,81061.0
2020-06-29 10:10:00,47.52,47.63,47.48,47.62,204799.0,41.3113,41.4069,41.2765,41.3982,204799.0
2020-06-29 10:15:00,47.62,47.69,47.62,47.67,131560.0,41.3982,41.4591,41.3982,41.4417,131560.0
2020-06-29 10:20:00,47.68,47.69,47.64,47.68,100737.0,41.4504,41.4591,41.4156,41.4504,100737.0
2020-06-29 10:25:00,47.68,47.74,47.67,47.68,68453.0,41.4504,41.5025,41.4417,41.4504,68453.0
2020-06-29 10:30:00,47.69,47.74,47.67,47.7,282143.0,41.4591,41.5025,41.4417,41.4678,282143.0
2020-06-29 10:35:00,47.7,47.78,47.67,47.75,440120.0,41.4678,41.5373,41.4417,41.5112,440120.0
2020-06-29 10:40:00,47.76,47.78,47.7,47.73,74495.0,41.5199,41.5373,41.4678,41.4939,74495.0
2020-06-29 10:45:00,47.74,47.76,47.72,47.75,52897.0,41.5025,41.5199,41.4852,41.5112,52897.0
2020-06-29 10:50:00,47.75,47.81,47.71,47.73,174671.0,41.5112,41.5634,41.4765,41.4939,174671.0
2020-06-29 10:55:00,47.73,47.73,47.67,47.67,79747.0,41.4939,41.4939,41.4417,41.4417,79747.0
2020-06-29 11:00:00,47.67,47.69,47.64,47.65,72112.0,41.4417,41.4591,41.4156,41.4243,72112.0
2020-06-29 11:05:00,47.64,47.64,47.59,47.61,115918.0,41.4156,41.4156,41.3721,41.3895,115918.0
2020-06-29 11:10:00,47.6,47.61,47.55,47.55,87485.0,41.3808,41.3895,41.3374,41.3374,87485.0
2020-06-29 11:15:00,47.56,47.59,47.53,47.58,326235.0,41.3461,41.3721,41.32,41.3634,326235.0
2020-06-29 11:20:00,47.58,47.65,47.58,47.65,217635.0,41.3634,41.4243,41.3634,41.4243,217635.0
2020-06-29 11:25:00,47.65,47.71,47.64,47.68,614439.0,41.4243,41.4765,41.4156,41.4504,614439.0
2020-06-29 11:30:00,47.68,47.7,47.64,47.65,150831.0,41.4504,41.4678,41.4156,41.4243,150831.0
2020-06-29 11:35:00,47.65,47.66,47.63,47.64,69712.0,41.4243,41.433,41.4069,41.4156,69712.0
2020-06-29 11:40:00,47.65,47.67,47.63,47.65,60108.0,41.4243,41.4417,41.4069,41.4243,60108.0
2020-06-29 11:45:00,47.66,47.67,47.62,47.63,67680.0,41.433,41.4417,41.3982,41.4069,67680.0
2020-06-29 11:50:00,47.63,47.64,47.61,47.62,77160.0,41.4069,41.4156,41.3895,41.3982,77160.0
2020-06-29 11:55:00,47.63,47.64,47.59,47.62,74586.0,41.4069,41.4156,41.3721,41.3982,74586.0
2020-06-29 12:00:00,47.63,47.67,47.63,47.64,32484.0,41.4069,41.4417,41.4069,41.4156,32484.0
2020-06-29 12:05:00,47.64,47.65,47.61,47.63,59941.0,41.4156,41.4243,41.3895,41.4069,59941.0
2020-06-29 12:10:00,47.63,47.67,47.63,47.66,28905.0,41.4069,41.4417,41.4069,41.433,28905.0
2020-06-29 12:15:00,47.67,47.71,47.65,47.71,72936.0,41.4417,41.4765,41.4243,41.4765,72936.0
2020-06-29 12:20:00,47.71,47.74,47.7,47.71,41751.0,41.4765,41.5025,41.4678,41.4765,41751.0
2020-06-29 12:25:00,47.71,47.73,47.7,47.72,59398.0,41.4765,41.4939,41.4678,41.4852,59398.0
2020-06-29 12:30:00,47.72,47.74,47.71,47.74,108762.0,41.4852,41.5025,41.4765,41.5025,108762.0
2020-06-29 12:35:00,47.74,47.76,47.73,47.74,76307.0,41.5025,41.5199,41.4939,41.5025,76307.0
2020-06-29 12:40:00,47.75,47.75,47.72,47.73,80238.0,41.5112,41.5112,41.4852,41.4939,80238.0
2020-06-29 12:45:00,47.74,47.75,47.72,47.74,57551.0,41.5025,41.5112,41.4852,41.5025,57551.0
2020-06-29 12:50:00,47.75,47.76,47.72,47.73,40501.0,41.5112,41.5199,41.4852,41.4939,40501.0
2020-06-29 12:55:00,47.73,47.73,47.7,47.72,32488.0,41.4939,41.4939,41.4678,41.4852,32488.0
2020-06-29 13:00:00,47.72,47.73,47.7,47.71,36139.0,41.4852,41.4939,41.4678,41.4765,36139.0
2020-06-29 13:05:00,47.71,47.73,47.69,47.71,237712.0,41.4765,41.4939,41.4591,41.4765,237712.0
2020-06-29 13:10:00,47.71,47.73,47.7,47.73,20443.0,41.4765,41.4939,41.4678,41.4939,20443.0
2020-06-29 13:15:00,47.72,47.74,47.71,47.73,21403.0,41.4852,41.5025,41.4765,41.4939,21403.0
2020-06-29 13:20:00,47.73,47.75,47.72,47.74,29154.0,41.4939,41.5112,41.4852,41.5025,29154.0
2020-06-29 13:25:00,47.73,47.75,47.72,47.75,30986.0,41.4939,41.5112,41.4852,41.5112,30986.0
2020-06-29 13:30:00,47.75,47.76,47.73,47.73,13922.0,41.5112,41.5199,41.4939,41.4939,13922.0
2020-06-29 13:35:00,47.74,47.8,47.74,47.79,85723.0,41.5025,41.5547,41.5025,41.546,85723.0
2020-06-29 13:40:00,47.8,47.8,47.76,47.77,25050.0,41.5547,41.5547,41.5199,41.5286,25050.0
2020-06-29 13:45:00,47.77,47.77,47.75,47.76,16012.0,41.5286,41.5286,41.5112,41.5199,16012.0
2020-06-29 13:50:00,47.77,47.77,47.75,47.76,48927.0,41.5286,41.5286,41.5112,41.5199,48927.0
2020-06-29 13:55:00,47.76,47.77,47.74,47.75,161253.0,41.5199,41.5286,41.5025,41.5112,161253.0
2020-06-29 14:00:00,47.75,47.79,47.75,47.78,46979.0,41.5112,41.546,41.5112,41.5373,46979.0
2020-06-29 14:05:00,47.77,47.78,47.72,47.73,104663.0,41.5286,41.5373,41.4852,41.4939,104663.0
2020-06-29 14:10:00,47.74,47.77,47.73,47.76,129189.0,41.5025,41.5286,41.4939,41.5199,129189.0
2020-06-29 14:15:00,47.77,47.78,47.76,47.76,33937.0,41.5286,41.5373,41.5199,41.5199,33937.0
2020-06-29 14:20:00,47.76,47.78,47.75,47.76,54166.0,41.5199,41.5373,41.5112,41.5199,54166.0
2020-06-29 14:25:00,47.76,47.77,47.72,47.73,18703.0,41.5199,41.5286,41.4852,41.4939,18703.0
2020-06-29 14:30:00,47.73,47.75,47.73,47.73,28320.0,41.4939,41.5112,41.4939,41.4939,28320.0
2020-06-29 14:35:00,47.73,47.74,47.71,47.73,45721.0,41.4939,41.5025,41.4765,41.4939,45721.0
2020-06-29 14:40:00,47.73,47.76,47.72,47.76,29845.0,41.4939,41.5199,41.4852,41.5199,29845.0
2020-06-29 14:45:00,47.76,47.76,47.71,47.73,47790.0,41.5199,41.5199,41.4765,41.4939,47790.0
2020-06-29 14:50:00,47.73,47.77,47.72,47.76,49360.0,41.4939,41.5286,41.4852,41.5199,49360.0
2020-06-29 14:55:00,47.76,47.76,47.73,47.75,15806.0,41.5199,41.5199,41.4939,41.5112,15806.0
2020-06-29 15:00:00,47.75,47.76,47.68,47.69,162394.0,41.5112,41.5199,41.4504,41.4591,162394.0
2020-06-29 15:05:00,47.7,47.71,47.69,47.7,43636.0,41.4678,41.4765,41.4591,41.4678,43636.0
2020-06-29 15:10:00,47.7,47.71,47.68,47.7,39110.0,41.4678,41.4765,41.4504,41.4678,39110.0
2020-06-29 15:15:00,47.7,47.72,47.69,47.72,75259.0,41.4678,41.4852,41.4591,41.4852,75259.0
2020-06-29 15:20:00,47.71,47.74,47.71,47.74,74593.0,41.4765,41.5025,41.4765,41.5025,74593.0
2020-06-29 15:25:00,47.73,47.77,47.73,47.76,111403.0,41.4939,41.5286,41.4939,41.5199,111403.0
2020-06-29 15:30:00,47.76,47.8,47.76,47.8,144177.0,41.5199,41.5547,41.5199,41.5547,144177.0
2020-06-29 15:35:00,47.8,47.81,47.79,47.81,160039.0,41.5547,41.5634,41.546,41.5634,160039.0
2020-06-29 15:40:00,47.81,47.81,47.76,47.79,225405.0,41.5634,41.5634,41.5199,41.546,225405.0
2020-06-29 15:45:00,47.79,47.8,47.73,47.73,422741.0,41.546,41.5547,41.4939,41.4939,422741.0
2020-06-29 15:50:00,47.74,47.78,47.72,47.78,556753.0,41.5025,41.5373,41.4852,41.5373,556753.0
2020-06-29 15:55:00,47.79,47.85,47.78,47.85,960836.0,41.546,41.5982,41.5373,41.5982,960836.0
2020-06-30 09:30:00,47.73,47.74,47.66,47.66,551466.0,41.4939,41.5025,41.433,41.433,551466.0
2020-06-30 09:35:00,47.66,47.69,47.63,47.64,571082.0,41.433,41.4591,41.4069,41.4156,571082.0
2020-06-30 09:40:00,47.64,47.64,47.53,47.57,596532.0,41.4156,41.4156,41.32,41.3548,596532.0
2020-06-30 09:45:00,47.57,47.67,47.56,47.61,335372.0,41.3548,41.4417,41.3461,41.3895,335372.0
2020-06-30 09:50:00,47.61,47.66,47.57,47.66,313615.0,41.3895,41.433,41.3548,41.433,313615.0
2020-06-30 09:55:00,47.66,47.69,47.62,47.64,253118.0,41.433,41.4591,41.3982,41.4156,253118.0
2020-06-30 10:00:00,47.65,47.68,47.61,47.66,245459.0,41.4243,41.4504,41.3895,41.433,245459.0
2020-06-30 10:05:00,47.66,47.68,47.62,47.67,330930.0,41.433,41.4504,41.3982,41.4417,330930.0
2020-06-30 10:10:00,47.67,47.67,47.62,47.64,217766.0,41.4417,41.4417,41.3982,41.4156,217766.0
2020-06-30 10:15:00,47.64,47.65,47.58,47.59,194865.0,41.4156,41.4243,41.3634,41.3721,194865.0
2020-06-30 10:20:00,47.6,47.65,47.57,47.64,230678.0,41.3808,41.4243,41.3548,41.4156,230678.0
2020-06-30 10:25:00,47.64,47.66,47.58,47.59,149481.0,41.4156,41.433,41.3634,41.3721,149481.0
2020-06-30 10:30:00,47.59,47.62,47.58,47.58,190637.0,41.3721,41.3982,41.3634,41.3634,190637.0
2020-06-30 10:35:00,47.58,47.59,47.53,47.55,250112.0,41.3634,41.3721,41.32,41.3374,250112.0
2020-06-30 10:40:00,47.55,47.63,47.54,47.61,181981.0,41.3374,41.4069,41.3287,41.3895,181981.0
2020-06-30 10:45:00,47.6,47.65,47.6,47.63,139912.0,41.3808,41.4243,41.3808,41.4069,139912.0
2020-06-30 10:50:00,47.63,47.73,47.62,47.7,649174.0,41.4069,41.4939,41.3982,41.4678,649174.0
2020-06-30 10:55:00,47.71,47.71,47.67,47.69,197915.0,41.4765,41.4765,41.4417,41.4591,197915.0
2020-06-30 11:00:00,47.7,47.71,47.67,47.7,465279.0,41.4678,41.4765,41.4417,41.4678,465279.0
2020-06-30 11:05:00,47.7,47.73,47.69,47.71,217558.0,41.4678,41.4939,41.4591,41.4765,217558.0
2020-06-30 11:10:00,47.72,47.73,47.67,47.72,342189.0,41.4852,41.4939,41.4417,41.4852,342189.0
2020-06-30 11:15:00,47.73,47.77,47.71,47.77,332376.0,41.4939,41.5286,41.4765,41.5286,332376.0
2020-06-30 11:20:00,47.77,47.79,47.75,47.76,217153.0,41.5286,41.546,41.5112,41.5199,217153.0
2020-06-30 11:25:00,47.76,47.79,47.73,47.73,152682.0,41.5199,41.546,41.4939,41.4939,152682.0
2020-06-30 11:30:00,47.73,47.74,47.69,47.7,115509.0,41.4939,41.5025,41.4591,41.4678,115509.0
2020-06-30 11:35:00,47.7,47.71,47.68,47.7,139116.0,41.4678,41.4765,41.4504,41.4678,139116.0
2020-06-30 11:40:00,47.7,47.7,47.67,47.68,214459.0,41.4678,41.4678,41.4417,41.4504,214459.0
2020-06-30 11:45:00,47.69,47.71,47.68,47.69,294380.0,41.4591,41.4765,41.4504,41.4591,294380.0
2020-06-30 11:50:00,47.69,47.69,47.66,47.69,223313.0,41.4591,41.4591,41.433,41.4591,223313.0
2020-06-30 11:55:00,47.69,47.7,47.66,47.67,135448.0,41.4591,41.4678,41.433,41.4417,135448.0
2020-06-30 12:00:00,47.66,47.68,47.64,47.66,273775.0,41.433,41.4504,41.4156,41.433,273775.0
2020-06-30 12:05:00,47.66,47.7,47.66,47.69,208682.0,41.433,41.4678,41.433,41.4591,208682.0
2020-06-30 12:10:00,47.69,47.73,47.69,47.71,247715.0,41.4591,41.4939,41.4591,41.4765,247715.0
2020-06-30 12:15:00,47.71,47.73,47.7,47.71,368774.0,41.4765,41.4939,41.4678,41.4765,368774.0
2020-06-30 12:20:00,47.71,47.71,47.68,47.69,77508.0,41.4765,41.4765,41.4504,41.4591,77508.0
2020-06-30 12:25:00,47.69,47.71,47.68,47.7,179825.0,41.4591,41.4765,41.4504,41.4678,179825.0
2020-06-30 12:30:00,47.69,47.73,47.64,47.64,832637.0,41.4591,41.4939,41.4156,41.4156,832637.0
2020-06-30 12:35:00,47.64,47.65,47.61,47.62,612078.0,41.4156,41.4243,41.3895,41.3982,612078.0
2020-06-30 12:40:00,47.61,47.62,47.56,47.59,218514.0,41.3895,41.3982,41.3461,41.3721,218514.0
2020-06-30 12:45:00,47.59,47.6,47.56,47.56,234832.0,41.3721,41.3808,41.3461,41.3461,234832.0
2020-06-30 12:50:00,47.56,47.57,47.53,47.55,252491.0,41.3461,41.3548,41.32,41.3374,252491.0
2020-06-30 12:55:00,47.55,47.56,47.52,47.52,173113.0,41.3374,41.3461,41.3113,41.3113,173113.0
2020-06-30 13:00:00,47.52,47.54,47.5,47.51,282927.0,41.3113,41.3287,41.2939,41.3026,282927.0
2020-06-30 13:05:00,47.51,47.52,47.47,47.48,207890.0,41.3026,41.3113,41.2678,41.2765,207890.0
2020-06-30 13:10:00,47.48,47.5,47.46,47.49,284151.0,41.2765,41.2939,41.2591,41.2852,284151.0
2020-06-30 13:15:00,47.49,47.49,47.45,47.47,227744.0,41.2852,41.2852,41.2504,41.2678,227744.0
2020-06-30 13:20:00,47.48,47.51,47.46,47.48,450538.0,41.2765,41.3026,41.2591,41.2765,450538.0
2020-06-30 13:25:00,47.48,47.49,47.47,47.48,124326.0,41.2765,41.2852,41.2678,41.2765,124326.0
2020-06-30 13:30:00,47.48,47.5,47.47,47.48,161409.0,41.2765,41.2939,41.2678,41.2765,161409.0
2020-06-30 13:35:00,47.48,47.49,47.46,47.48,153216.0,41.2765,41.2852,41.2591,41.2765,153216.0
2020-06-30 13:40:00,47.48,47.49,47.45,47.45,139652.0,41.2765,41.2852,41.2504,41.2504,139652.0
2020-06-30 13:45:00,47.45,47.49,47.45,47.48,140647.0,41.2504,41.2852,41.2504,41.2765,140647.0
2020-06-30 13:50:00,47.48,47.48,47.46,47.48,114763.0,41.2765,41.2765,41.2591,41.2765,114763.0
2020-06-30 13:55:00,47.48,47.51,47.48,47.5,331761.0,41.2765,41.3026,41.2765,41.2939,331761.0
2020-06-30 14:00:00,47.5,47.5,47.46,47.49,254274.0,41.2939,41.2939,41.2591,41.2852,254274.0
2020-06-30 14:05:00,47.49,47.51,47.48,47.5,394836.0,41.2852,41.3026,41.2765,41.2939,394836.0
2020-06-30 14:10:00,47.51,47.51,47.49,47.5,167759.0,41.3026,41.3026,41.2852,41.2939,167759.0
2020-06-30 14:15:00,47.5,47.53,47.48,47.5,295588.0,41.2939,41.32,41.2765,41.2939,295588.0
2020-06-30 14:20:00,47.49,47.51,47.48,47.5,186904.0,41.2852,41.3026,41.2765,41.2939,186904.0
2020-06-30 14:25:00,47.51,47.54,47.49,47.53,164430.0,41.3026,41.3287,41.2852,41.32,164430.0
2020-06-30 14:30:00,47.53,47.54,47.51,47.52,308450.0,41.32,41.3287,41.3026,41.3113,308450.0
2020-06-30 14:35:00,47.52,47.54,47.51,47.54,238908.0,41.3113,41.3287,41.3026,41.3287,238908.0
2020-06-30 14:40:00,47.54,47.56,47.52,47.55,378347.0,41.3287,41.3461,41.3113,41.3374,378347.0
2020-06-30 14:45:00,47.54,47.55,47.52,47.53,187509.0,41.3287,41.3374,41.3113,41.32,187509.0
2020-06-30 14:50:00,47.53,47.53,47.48,47.5,197388.0,41.32,41.32,41.2765,41.2939,197388.0
2020-06-30 14:55:00,47.5,47.51,47.49,47.51,194897.0,41.2939,41.3026,41.2852,41.3026,194897.0
2020-06-30 15:00:00,47.51,47.51,47.43,47.44,227465.0,41.3026,41.3026,41.233,41.2417,227465.0
2020-06-30 15:05:00,47.44,47.46,47.42,47.42,549129.0,41.2417,41.2591,41.2244,41.2244,549129.0
2020-06-30 15:10:00,47.42,47.45,47.41,47.44,277834.0,41.2244,41.2504,41.2157,41.2417,277834.0
2020-06-30 15:15:00,47.44,47.46,47.41,47.46,275552.0,41.2417,41.2591,41.2157,41.2591,275552.0
2020-06-30 15:20:00,47.46,47.49,47.45,47.48,342692.0,41.2591,41.2852,41.2504,41.2765,342692.0
2020-06-30 15:25:00,47.49,47.54,47.48,47.54,400315.0,41.2852,41.3287,41.2765,41.3287,400315.0
2020-06-30 15:30:00,47.53,47.6,47.52,47.6,903638.0,41.32,41.3808,41.3113,41.3808,903638.0
2020-06-30 15:35:00,47.59,47.62,47.58,47.6,242466.0,41.3721,41.3982,41.3634,41.3808,242466.0
2020-06-30 15:40:00,47.6,47.64,47.6,47.63,270048.0,41.3808,41.4156,41.3808,41.4069,270048.0
2020-06-30 15:45:00,47.64,47.67,47.6,47.61,795735.0,41.4156,41.4417,41.3808,41.3895,795735.0
2020-06-30 15:50:00,47.62,47.73,47.62,47.72,948561.0,41.3982,41.4939,41.3982,41.4852,948561.0
2020-06-30 15:55:00,47.71,47.73,47.59,47.59,4772472.0,41.4765,41.4939,41.3721,41.3721,4772472.0
2020-07-01 09:30:00,47.95,48.08,47.91,48.07,416793.0,41.6851,41.7981,41.6503,41.7894,416793.0
2020-07-01 09:35:00,48.07,48.15,48.07,48.11,232406.0,41.7894,41.859,41.7894,41.8242,232406.0
2020-07-01 09:40:00,48.12,48.38,48.12,48.36,386019.0,41.8329,42.0589,41.8329,42.0415,386019.0
2020-07-01 09:45:00,48.36,48.38,48.25,48.26,273718.0,42.0415,42.0589,41.9459,41.9546,273718.0
2020-07-01 09:50:00,48.25,48.3,48.14,48.17,474449.0,41.9459,41.9894,41.8503,41.8764,474449.0
2020-07-01 09:55:00,48.18,48.19,48.14,48.19,531463.0,41.8851,41.8938,41.8503,41.8938,531463.0
2020-07-01 10:00:00,48.18,48.28,48.17,48.18,264901.0,41.8851,41.972,41.8764,41.8851,264901.0
2020-07-01 10:05:00,48.18,48.28,48.15,48.25,454758.0,41.8851,41.972,41.859,41.9459,454758.0
2020-07-01 10:10:00,48.26,48.36,48.26,48.35,380561.0,41.9546,42.0415,41.9546,42.0328,380561.0
2020-07-01 10:15:00,48.35,48.37,48.32,48.33,287460.0,42.0328,42.0502,42.0068,42.0155,287460.0
2020-07-01 10:20:00,48.33,48.35,48.27,48.28,163097.0,42.0155,42.0328,41.9633,41.972,163097.0
2020-07-01 10:25:00,48.27,48.29,48.26,48.28,94364.0,41.9633,41.9807,41.9546,41.972,94364.0
2020-07-01 10:30:00,48.29,48.32,48.27,48.27,288247.0,41.9807,42.0068,41.9633,41.9633,288247.0
2020-07-01 10:35:00,48.28,48.28,48.19,48.21,73210.0,41.972,41.972,41.8938,41.9111,73210.0
2020-07-01 10:40:00,48.21,48.23,48.15,48.16,196350.0,41.9111,41.9285,41.859,41.8677,196350.0
2020-07-01 10:45:00,48.16,48.16,48.08,48.09,70249.0,41.8677,41.8677,41.7981,41.8068,70249.0
2020-07-01 10:50:00,48.09,48.11,48.06,48.08,53711.0,41.8068,41.8242,41.7807,41.7981,53711.0
2020-07-01 10:55:00,48.07,48.11,48.04,48.11,120528.0,41.7894,41.8242,41.7633,41.8242,120528.0
2020-07-01 11:00:00,48.12,48.13,48.06,48.08,150595.0,41.8329,41.8416,41.7807,41.7981,150595.0
2020-07-01 11:05:00,48.09,48.11,48.08,48.09,79872.0,41.8068,41.8242,41.7981,41.8068,79872.0
2020-07-01 11:10:00,48.09,48.1,48.01,48.09,128934.0,41.8068,41.8155,41.7373,41.8068,128934.0
2020-07-01 11:15:00,48.09,48.11,48.01,48.04,223409.0,41.8068,41.8242,41.7373,41.7633,223409.0
2020-07-01 11:20:00,48.04,48.06,48.01,48.04,61509.0,41.7633,41.7807,41.7373,41.7633,61509.0
2020-07-01 11:25:00,48.05,48.06,47.99,48.0,243262.0,41.772,41.7807,41.7199,41.7286,243262.0
2020-07-01 11:30:00,48.01,48.04,47.99,48.03,83299.0,41.7373,41.7633,41.7199,41.7547,83299.0
2020-07-01 11:35:00,48.03,48.05,48.01,48.04,61916.0,41.7547,41.772,41.7373,41.7633,61916.0
2020-07-01 11:40:00,48.04,48.08,48.04,48.08,15419.0,41.7633,41.7981,41.7633,41.7981,15419.0
2020-07-01 11:45:00,48.08,48.13,48.07,48.13,25076.0,41.7981,41.8416,41.7894,41.8416,25076.0
2020-07-01 11:50:00,48.12,48.14,48.1,48.13,55061.0,41.8329,41.8503,41.8155,41.8416,55061.0
2020-07-01 11:55:00,48.13,48.15,48.12,48.14,185739.0,41.8416,41.859,41.8329,41.8503,185739.0
2020-07-01 12:00:00,48.15,48.15,48.12,48.14,33391.0,41.859,41.859,41.8329,41.8503,33391.0
2020-07-01 12:05:00,48.13,48.18,48.13,48.17,44550.0,41.8416,41.8851,41.8416,41.8764,44550.0
2020-07-01 12:10:00,48.18,48.22,48.17,48.21,50517.0,41.8851,41.9198,41.8764,41.9111,50517.0
2020-07-01 12:15:00,48.21,48.23,48.18,48.22,22383.0,41.9111,41.9285,41.8851,41.9198,22383.0
2020-07-01 12:20:00,48.21,48.24,48.21,48.22,57246.0,41.9111,41.9372,41.9111,41.9198,57246.0
2020-07-01 12:25:00,48.22,48.25,48.21,48.22,29070.0,41.9198,41.9459,41.9111,41.9198,29070.0
2020-07-01 12:30:00,48.22,48.23,48.2,48.2,70618.0,41.9198,41.9285,41.9024,41.9024,70618.0
2020-07-01 12:35:00,48.2,48.26,48.19,48.23,113686.0,41.9024,41.9546,41.8938,41.9285,113686.0
2020-07-01 12:40:00,48.23,48.24,48.21,48.21,41779.0,41.9285,41.9372,41.9111,41.9111,41779.0
2020-07-01 12:45:00,48.22,48.22,48.07,48.18,612015.0,41.9198,41.9198,41.7894,41.8851,612015.0
2020-07-01 12:50:00,48.18,48.2,48.13,48.14,94161.0,41.8851,41.9024,41.8416,41.8503,94161.0
2020-07-01 12:55:00,48.14,48.18,48.14,48.16,56745.0,41.8503,41.8851,41.8503,41.8677,56745.0
2020-07-01 13:00:00,48.16,48.19,48.14,48.15,566118.0,41.8677,41.8938,41.8503,41.859,566118.0
2020-07-01 13:05:00,48.15,48.16,48.12,48.14,1066519.0,41.859,41.8677,41.8329,41.8503,1066519.0
2020-07-01 13:10:00,48.14,48.16,48.11,48.16,284121.0,41.8503,41.8677,41.8242,41.8677,284121.0
2020-07-01 13:15:00,48.16,48.17,48.13,48.13,38445.0,41.8677,41.8764,41.8416,41.8416,38445.0
2020-07-01 13:20:00,48.13,48.17,48.12,48.17,72751.0,41.8416,41.8764,41.8329,41.8764,72751.0
2020-07-01 13:25:00,48.17,48.21,48.16,48.16,1166461.0,41.8764,41.9111,41.8677,41.8677,1166461.0
2020-07-01 13:30:00,48.17,48.18,48.15,48.16,349684.0,41.8764,41.8851,41.859,41.8677,349684.0
2020-07-01 13:35:00,48.16,48.2,48.16,48.19,141578.0,41.8677,41.9024,41.8677,41.8938,141578.0
2020-07-01 13:40:00,48.2,48.2,48.11,48.12,166721.0,41.9024,41.9024,41.8242,41.8329,166721.0
2020-07-01 13:45:00,48.12,48.14,48.1,48.12,89578.0,41.8329,41.8503,41.8155,41.8329,89578.0
2020-07-01 13:50:00,48.12,48.13,48.1,48.12,155495.0,41.8329,41.8416,41.8155,41.8329,155495.0
2020-07-01 13:55:00,48.11,48.12,48.09,48.1,241925.0,41.8242,41.8329,41.8068,41.8155,241925.0
2020-07-01 14:00:00,48.11,48.15,48.09,48.12,197471.0,41.8242,41.859,41.8068,41.8329,197471.0
2020-07-01 14:05:00,48.14,48.14,48.09,48.13,96957.0,41.8503,41.8503,41.8068,41.8416,96957.0
2020-07-01 14:10:00,48.12,48.15,48.11,48.14,105243.0,41.8329,41.859,41.8242,41.8503,105243.0
2020-07-01 14:15:00,48.13,48.17,48.13,48.16,438183.0,41.8416,41.8764,41.8416,41.8677,438183.0
2020-07-01 14:20:00,48.17,48.18,48.13,48.14,96854.0,41.8764,41.8851,41.8416,41.8503,96854.0
2020-07-01 14:25:00,48.14,48.15,48.12,48.13,58549.0,41.8503,41.859,41.8329,41.8416,58549.0
2020-07-01 14:30:00,48.14,48.16,48.1,48.11,614574.0,41.8503,41.8677,41.8155,41.8242,614574.0
2020-07-01 14:35:00,48.12,48.12,48.07,48.08,135798.0,41.8329,41.8329,41.7894,41.7981,135798.0
2020-07-01 14:40:00,48.08,48.08,48.04,48.05,198967.0,41.7981,41.7981,41.7633,41.772,198967.0
2020-07-01 14:45:00,48.05,48.1,48.05,48.1,83281.0,41.772,41.8155,41.772,41.8155,83281.0
2020-07-01 14:50:00,48.09,48.14,48.09,48.12,237162.0,41.8068,41.8503,41.8068,41.8329,237162.0
2020-07-01 14:55:00,48.13,48.15,48.12,48.13,86865.0,41.8416,41.859,41.8329,41.8416,86865.0
2020-07-01 15:00:00,48.13,48.19,48.12,48.19,116718.0,41.8416,41.8938,41.8329,41.8938,116718.0
2020-07-01 15:05:00,48.19,48.2,48.17,48.19,49819.0,41.8938,41.9024,41.8764,41.8938,49819.0
2020-07-01 15:10:00,48.19,48.21,48.16,48.2,97325.0,41.8938,41.9111,41.8677,41.9024,97325.0
2020-07-01 15:15:00,48.2,48.22,48.19,48.22,135200.0,41.9024,41.9198,41.8938,41.9198,135200.0
2020-07-01 15:20:00,48.22,48.24,48.2,48.23,521724.0,41.9198,41.9372,41.9024,41.9285,521724.0
2020-07-01 15:25:00,48.23,48.27,48.23,48.26,185590.0,41.9285,41.9633,41.9285,41.9546,185590.0
2020-07-01 15:30:00,48.26,48.28,48.24,48.26,194099.0,41.9546,41.972,41.9372,41.9546,194099.0
2020-07-01 15:35:00,48.25,48.31,48.24,48.3,496910.0,41.9459,41.9981,41.9372,41.9894,496910.0
2020-07-01 15:40:00,48.3,48.32,48.28,48.3,114246.0,41.9894,42.0068,41.972,41.9894,114246.0
2020-07-01 15:45:00,48.3,48.34,48.28,48.33,303370.0,41.9894,42.0242,41.972,42.0155,303370.0
2020-07-01 15:50:00,48.32,48.33,48.26,48.27,571269.0,42.0068,42.0155,41.9546,41.9633,571269.0
2020-07-01 15:55:00,48.26,48.27,48.2,48.22,709374.0,41.9546,41.9633,41.9024,41.9198,709374.0
2020-07-02 09:30:00,49.26,49.39,49.26,49.39,440938.0,42.8239,42.937,42.8239,42.937,440938.0
2020-07-02 09:35:00,49.4,49.43,49.31,49.36,496345.0,42.9457,42.9717,42.8674,42.9109,496345.0
2020-07-02 09:40:00,49.36,49.4,49.35,49.4,292630.0,42.9109,42.9457,42.9022,42.9457,292630.0
2020-07-02 09:45:00,49.4,49.51,49.4,49.51,373190.0,42.9457,43.0413,42.9457,43.0413,373190.0
2020-07-02 09:50:00,49.51,49.53,49.48,49.49,154935.0,43.0413,43.0587,43.0152,43.0239,154935.0
2020-07-02 09:55:00,49.5,49.56,49.49,49.55,94987.0,43.0326,43.0848,43.0239,43.0761,94987.0
2020-07-02 10:00:00,49.55,49.57,49.5,49.53,373800.0,43.0761,43.0934,43.0326,43.0587,373800.0
2020-07-02 10:05:00,49.54,49.6,49.54,49.57,183253.0,43.0674,43.1195,43.0674,43.0934,183253.0
2020-07-02 10:10:00,49.57,49.6,49.49,49.52,61644.0,43.0934,43.1195,43.0239,43.05,61644.0
2020-07-02 10:15:00,49.52,49.58,49.52,49.54,109948.0,43.05,43.1021,43.05,43.0674,109948.0
2020-07-02 10:20:00,49.55,49.56,49.42,49.42,198346.0,43.0761,43.0848,42.963,42.963,198346.0
2020-07-02 10:25:00,49.42,49.43,49.24,49.24,188623.0,42.963,42.9717,42.8066,42.8066,188623.0
2020-07-02 10:30:00,49.23,49.28,49.2,49.25,337448.0,42.7979,42.8413,42.7718,42.8153,337448.0
2020-07-02 10:35:00,49.26,49.3,49.24,49.3,73105.0,42.8239,42.8587,42.8066,42.8587,73105.0
2020-07-02 10:40:00,49.3,49.37,49.3,49.34,104417.0,42.8587,42.9196,42.8587,42.8935,104417.0
2020-07-02 10:45:00,49.35,49.36,49.26,49.27,86763.0,42.9022,42.9109,42.8239,42.8326,86763.0
2020-07-02 10:50:00,49.27,49.31,49.14,49.2,110921.0,42.8326,42.8674,42.7196,42.7718,110921.0
2020-07-02 10:55:00,49.19,49.21,49.16,49.17,51023.0,42.7631,42.7805,42.737,42.7457,51023.0
2020-07-02 11:00:00,49.18,49.23,49.12,49.15,52851.0,42.7544,42.7979,42.7022,42.7283,52851.0
2020-07-02 11:05:00,49.15,49.22,49.15,49.18,107264.0,42.7283,42.7892,42.7283,42.7544,107264.0
2020-07-02 11:10:00,49.19,49.19,49.11,49.15,62574.0,42.7631,42.7631,42.6935,42.7283,62574.0
2020-07-02 11:15:00,49.15,49.23,49.11,49.22,59557.0,42.7283,42.7979,42.6935,42.7892,59557.0
2020-07-02 11:20:00,49.23,49.28,49.22,49.28,94485.0,42.7979,42.8413,42.7892,42.8413,94485.0
2020-07-02 11:25:00,49.27,49.27,49.22,49.25,36880.0,42.8326,42.8326,42.7892,42.8153,36880.0
2020-07-02 11:30:00,49.26,49.32,49.25,49.3,71827.0,42.8239,42.8761,42.8153,42.8587,71827.0
2020-07-02 11:35:00,49.3,49.31,49.28,49.29,70600.0,42.8587,42.8674,42.8413,42.85,70600.0
2020-07-02 11:40:00,49.29,49.35,49.28,49.34,105293.0,42.85,42.9022,42.8413,42.8935,105293.0
2020-07-02 11:45:00,49.34,49.36,49.33,49.36,41993.0,42.8935,42.9109,42.8848,42.9109,41993.0
2020-07-02 11:50:00,49.36,49.36,49.3,49.32,26081.0,42.9109,42.9109,42.8587,42.8761,26081.0
2020-07-02 11:55:00,49.33,49.36,49.32,49.35,28427.0,42.8848,42.9109,42.8761,42.9022,28427.0
2020-07-02 12:00:00,49.36,49.36,49.29,49.32,59792.0,42.9109,42.9109,42.85,42.8761,59792.0
2020-07-02 12:05:00,49.32,49.37,49.32,49.36,46544.0,42.8761,42.9196,42.8761,42.9109,46544.0
2020-07-02 12:10:00,49.37,49.37,49.33,49.34,38012.0,42.9196,42.9196,42.8848,42.8935,38012.0
2020-07-02 12:15:00,49.34,49.37,49.31,49.37,29106.0,42.8935,42.9196,42.8674,42.9196,29106.0
2020-07-02 12:20:00,49.36,49.38,49.33,49.37,58158.0,42.9109,42.9283,42.8848,42.9196,58158.0
2020-07-02 12:25:00,49.38,49.4,49.35,49.4,27022.0,42.9283,42.9457,42.9022,42.9457,27022.0
2020-07-02 12:30:00,49.39,49.4,49.35,49.37,96920.0,42.937,42.9457,42.9022,42.9196,96920.0
2020-07-02 12:35:00,49.36,49.38,49.34,49.37,28650.0,42.9109,42.9283,42.8935,42.9196,28650.0
2020-07-02 12:40:00,49.37,49.38,49.35,49.36,29571.0,42.9196,42.9283,42.9022,42.9109,29571.0
2020-07-02 12:45:00,49.36,49.37,49.34,49.36,31234.0,42.9109,42.9196,42.8935,42.9109,31234.0
2020-07-02 12:50:00,49.37,49.38,49.35,49.36,20314.0,42.9196,42.9283,42.9022,42.9109,20314.0
2020-07-02 12:55:00,49.36,49.39,49.34,49.39,96490.0,42.9109,42.937,42.8935,42.937,96490.0
2020-07-02 13:00:00,49.39,49.39,49.36,49.38,51038.0,42.937,42.937,42.9109,42.9283,51038.0
2020-07-02 13:05:00,49.38,49.42,49.37,49.42,29936.0,42.9283,42.963,42.9196,42.963,29936.0
2020-07-02 13:10:00,49.41,49.41,49.38,49.4,25938.0,42.9544,42.9544,42.9283,42.9457,25938.0
2020-07-02 13:15:00,49.4,49.42,49.38,49.4,71604.0,42.9457,42.963,42.9283,42.9457,71604.0
2020-07-02 13:20:00,49.41,49.46,49.4,49.46,84230.0,42.9544,42.9978,42.9457,42.9978,84230.0
2020-07-02 13:25:00,49.46,49.47,49.45,49.47,72001.0,42.9978,43.0065,42.9891,43.0065,72001.0
2020-07-02 13:30:00,49.47,49.49,49.45,49.49,45831.0,43.0065,43.0239,42.9891,43.0239,45831.0
2020-07-02 13:35:00,49.49,49.5,49.48,49.5,272672.0,43.0239,43.0326,43.0152,43.0326,272672.0
2020-07-02 13:40:00,49.5,49.51,49.47,49.49,62407.0,43.0326,43.0413,43.0065,43.0239,62407.0
2020-07-02 13:45:00,49.48,49.49,49.47,49.48,71543.0,43.0152,43.0239,43.0065,43.0152,71543.0
2020-07-02 13:50:00,49.48,49.49,49.46,49.47,22634.0,43.0152,43.0239,42.9978,43.0065,22634.0
2020-07-02 13:55:00,49.48,49.48,49.42,49.43,37634.0,43.0152,43.0152,42.963,42.9717,37634.0
2020-07-02 14:00:00,49.42,49.44,49.38,49.4,272627.0,42.963,42.9804,42.9283,42.9457,272627.0
2020-07-02 14:05:00,49.39,49.42,49.37,49.38,25979.0,42.937,42.963,42.9196,42.9283,25979.0
2020-07-02 14:10:00,49.38,49.39,49.37,49.38,25874.0,42.9283,42.937,42.9196,42.9283,25874.0
2020-07-02 14:15:00,49.38,49.38,49.35,49.36,43404.0,42.9283,42.9283,42.9022,42.9109,43404.0
2020-07-02 14:20:00,49.36,49.4,49.34,49.39,28065.0,42.9109,42.9457,42.8935,42.937,28065.0
2020-07-02 14:25:00,49.39,49.42,49.38,49.42,268057.0,42.937,42.963,42.9283,42.963,268057.0
2020-07-02 14:30:00,49.42,49.45,49.41,49.44,522778.0,42.963,42.9891,42.9544,42.9804,522778.0
2020-07-02 14:35:00,49.44,49.47,49.43,49.45,45818.0,42.9804,43.0065,42.9717,42.9891,45818.0
2020-07-02 14:40:00,49.45,49.45,49.4,49.42,56498.0,42.9891,42.9891,42.9457,42.963,56498.0
2020-07-02 14:45:00,49.42,49.43,49.4,49.43,39812.0,42.963,42.9717,42.9457,42.9717,39812.0
2020-07-02 14:50:00,49.42,49.45,49.38,49.39,35989.0,42.963,42.9891,42.9283,42.937,35989.0
2020-07-02 14:55:00,49.39,49.41,49.38,49.4,47382.0,42.937,42.9544,42.9283,42.9457,47382.0
2020-07-02 15:00:00,49.4,49.42,49.37,49.39,95511.0,42.9457,42.963,42.9196,42.937,95511.0
2020-07-02 15:05:00,49.39,49.4,49.38,49.39,24826.0,42.937,42.9457,42.9283,42.937,24826.0
2020-07-02 15:10:00,49.39,49.4,49.35,49.37,38901.0,42.937,42.9457,42.9022,42.9196,38901.0
2020-07-02 15:15:00,49.37,49.4,49.36,49.38,35382.0,42.9196,42.9457,42.9109,42.9283,35382.0
2020-07-02 15:20:00,49.38,49.41,49.37,49.4,50216.0,42.9283,42.9544,42.9196,42.9457,50216.0
2020-07-02 15:25:00,49.4,49.4,49.36,49.36,77041.0,42.9457,42.9457,42.9109,42.9109,77041.0
2020-07-02 15:30:00,49.36,49.38,49.33,49.36,193781.0,42.9109,42.9283,42.8848,42.9109,193781.0
2020-07-02 15:35:00,49.36,49.39,49.35,49.36,107076.0,42.9109,42.937,42.9022,42.9109,107076.0
2020-07-02 15:40:00,49.36,49.37,49.31,49.33,77377.0,42.9109,42.9196,42.8674,42.8848,77377.0
2020-07-02 15:45:00,49.33,49.35,49.29,49.32,82431.0,42.8848,42.9022,42.85,42.8761,82431.0
2020-07-02 15:50:00,49.32,49.33,49.23,49.25,420308.0,42.8761,42.8848,42.7979,42.8153,420308.0
2020-07-02 15:55:00,49.25,49.34,49.19,49.33,1320928.0,42.8153,42.8935,42.7631,42.8848,1320928.0
2020-07-06 09:30:00,50.98,51.12,50.95,51.09,647670.0,44.3192,44.4409,44.2931,44.4149,647670.0
2020-07-06 09:35:00,51.1,51.12,51.03,51.05,264938.0,44.4235,44.4409,44.3627,44.3801,264938.0
2020-07-06 09:40:00,51.05,51.13,51.04,51.11,191667.0,44.3801,44.4496,44.3714,44.4322,191667.0
2020-07-06 09:45:00,51.12,51.15,51.11,51.12,442717.0,44.4409,44.467,44.4322,44.4409,442717.0
2020-07-06 09:50:00,51.12,51.19,51.12,51.17,126154.0,44.4409,44.5018,44.4409,44.4844,126154.0
2020-07-06 09:55:00,51.18,51.21,51.16,51.19,252901.0,44.4931,44.5192,44.4757,44.5018,252901.0
2020-07-06 10:00:00,51.19,51.27,51.15,51.2,499262.0,44.5018,44.5713,44.467,44.5105,499262.0
2020-07-06 10:05:00,51.2,51.21,51.08,51.14,252890.0,44.5105,44.5192,44.4062,44.4583,252890.0
2020-07-06 10:10:00,51.14,51.18,51.1,51.16,127356.0,44.4583,44.4931,44.4235,44.4757,127356.0
2020-07-06 10:15:00,51.16,51.24,51.15,51.17,154405.0,44.4757,44.5453,44.467,44.4844,154405.0
2020-07-06 10:20:00,51.16,51.16,51.09,51.1,111175.0,44.4757,44.4757,44.4149,44.4235,111175.0
2020-07-06 10:25:00,51.1,51.1,51.05,51.09,171329.0,44.4235,44.4235,44.3801,44.4149,171329.0
2020-07-06 10:30:00,51.09,51.14,51.06,51.14,77376.0,44.4149,44.4583,44.3888,44.4583,77376.0
2020-07-06 10:35:00,51.14,51.21,51.13,51.21,63581.0,44.4583,44.5192,44.4496,44.5192,63581.0
2020-07-06 10:40:00,51.2,51.23,51.17,51.22,69919.0,44.5105,44.5366,44.4844,44.5279,69919.0
2020-07-06 10:45:00,51.23,51.3,51.22,51.29,180324.0,44.5366,44.5974,44.5279,44.5887,180324.0
2020-07-06 10:50:00,51.29,51.33,51.29,51.33,67876.0,44.5887,44.6235,44.5887,44.6235,67876.0
2020-07-06 10:55:00,51.32,51.34,51.3,51.34,164439.0,44.6148,44.6322,44.5974,44.6322,164439.0
2020-07-06 11:00:00,51.35,51.36,51.28,51.31,55814.0,44.6409,44.6496,44.58,44.6061,55814.0
2020-07-06 11:05:00,51.31,51.34,51.29,51.32,58524.0,44.6061,44.6322,44.5887,44.6148,58524.0
2020-07-06 11:10:00,51.32,51.36,51.31,51.32,67631.0,44.6148,44.6496,44.6061,44.6148,67631.0
2020-07-06 11:15:00,51.32,51.33,51.3,51.31,55361.0,44.6148,44.6235,44.5974,44.6061,55361.0
2020-07-06 11:20:00,51.32,51.32,51.26,51.27,140738.0,44.6148,44.6148,44.5626,44.5713,140738.0
2020-07-06 11:25:00,51.28,51.35,51.27,51.34,103791.0,44.58,44.6409,44.5713,44.6322,103791.0
2020-07-06 11:30:00,51.35,51.39,51.32,51.33,212252.0,44.6409,44.6757,44.6148,44.6235,212252.0
2020-07-06 11:35:00,51.33,51.37,51.31,51.31,78591.0,44.6235,44.6583,44.6061,44.6061,78591.0
2020-07-06 11:40:00,51.31,51.34,51.28,51.29,44982.0,44.6061,44.6322,44.58,44.5887,44982.0
2020-07-06 11:45:00,51.28,51.3,51.27,51.28,93063.0,44.58,44.5974,44.5713,44.58,93063.0
2020-07-06 11:50:00,51.28,51.3,51.24,51.25,50656.0,44.58,44.5974,44.5453,44.5539,50656.0
2020-07-06 11:55:00,51.25,51.25,51.2,51.21,33033.0,44.5539,44.5539,44.5105,44.5192,33033.0
2020-07-06 12:00:00,51.2,51.23,51.18,51.22,41280.0,44.5105,44.5366,44.4931,44.5279,41280.0
2020-07-06 12:05:00,51.22,51.22,51.17,51.19,63825.0,44.5279,44.5279,44.4844,44.5018,63825.0
2020-07-06 12:10:00,51.19,51.23,51.18,51.19,38405.0,44.5018,44.5366,44.4931,44.5018,38405.0
2020-07-06 12:15:00,51.19,51.21,51.17,51.17,106237.0,44.5018,44.5192,44.4844,44.4844,106237.0
2020-07-06 12:20:00,51.18,51.19,51.16,51.19,348540.0,44.4931,44.5018,44.4757,44.5018,348540.0
2020-07-06 12:25:00,51.19,51.2,51.19,51.2,31155.0,44.5018,44.5105,44.5018,44.5105,31155.0
2020-07-06 12:30:00,51.19,51.2,51.17,51.17,88539.0,44.5018,44.5105,44.4844,44.4844,88539.0
2020-07-06 12:35:00,51.17,51.2,51.16,51.2,50507.0,44.4844,44.5105,44.4757,44.5105,50507.0
2020-07-06 12:40:00,51.2,51.22,51.2,51.21,62843.0,44.5105,44.5279,44.5105,44.5192,62843.0
2020-07-06 12:45:00,51.21,51.23,51.19,51.23,30943.0,44.5192,44.5366,44.5018,44.5366,30943.0
2020-07-06 12:50:00,51.23,51.23,51.22,51.23,22518.0,44.5366,44.5366,44.5279,44.5366,22518.0
2020-07-06 12:55:00,51.23,51.23,51.19,51.19,99123.0,44.5366,44.5366,44.5018,44.5018,99123.0
2020-07-06 13:00:00,51.18,51.2,51.18,51.2,43087.0,44.4931,44.5105,44.4931,44.5105,43087.0
2020-07-06 13:05:00,51.19,51.2,51.18,51.2,54635.0,44.5018,44.5105,44.4931,44.5105,54635.0
2020-07-06 13:10:00,51.2,51.2,51.15,51.16,55605.0,44.5105,44.5105,44.467,44.4757,55605.0
2020-07-06 13:15:00,51.15,51.16,51.13,51.14,56210.0,44.467,44.4757,44.4496,44.4583,56210.0
2020-07-06 13:20:00,51.13,51.16,51.12,51.16,80361.0,44.4496,44.4757,44.4409,44.4757,80361.0
2020-07-06 13:25:00,51.15,51.19,51.15,51.18,21863.0,44.467,44.5018,44.467,44.4931,21863.0
2020-07-06 13:30:00,51.19,51.2,51.19,51.2,33543.0,44.5018,44.5105,44.5018,44.5105,33543.0
2020-07-06 13:35:00,51.2,51.2,51.19,51.2,35746.0,44.5105,44.5105,44.5018,44.5105,35746.0
2020-07-06 13:40:00,51.2,51.21,51.19,51.2,257584.0,44.5105,44.5192,44.5018,44.5105,257584.0
2020-07-06 13:45:00,51.19,51.2,51.18,51.19,56670.0,44.5018,44.5105,44.4931,44.5018,56670.0
2020-07-06 13:50:00,51.18,51.2,51.17,51.2,42508.0,44.4931,44.5105,44.4844,44.5105,42508.0
2020-07-06 13:55:00,51.2,51.21,51.18,51.2,226583.0,44.5105,44.5192,44.4931,44.5105,226583.0
2020-07-06 14:00:00,51.19,51.2,51.13,51.15,111533.0,44.5018,44.5105,44.4496,44.467,111533.0
2020-07-06 14:05:00,51.15,51.15,51.1,51.11,61453.0,44.467,44.467,44.4235,44.4322,61453.0
2020-07-06 14:10:00,51.11,51.13,51.08,51.09,72489.0,44.4322,44.4496,44.4062,44.4149,72489.0
2020-07-06 14:15:00,51.09,51.1,51.05,51.05,57400.0,44.4149,44.4235,44.3801,44.3801,57400.0
2020-07-06 14:20:00,51.05,51.1,51.05,51.1,87720.0,44.3801,44.4235,44.3801,44.4235,87720.0
2020-07-06 14:25:00,51.1,51.12,51.09,51.12,32501.0,44.4235,44.4409,44.4149,44.4409,32501.0
2020-07-06 14:30:00,51.11,51.14,51.1,51.14,45381.0,44.4322,44.4583,44.4235,44.4583,45381.0
2020-07-06 14:35:00,51.14,51.16,51.13,51.15,100606.0,44.4583,44.4757,44.4496,44.467,100606.0
2020-07-06 14:40:00,51.14,51.15,51.12,51.14,67250.0,44.4583,44.467,44.4409,44.4583,67250.0
2020-07-06 14:45:00,51.14,51.16,51.11,51.12,82265.0,44.4583,44.4757,44.4322,44.4409,82265.0
2020-07-06 14:50:00,51.12,51.15,51.1,51.15,65195.0,44.4409,44.467,44.4235,44.467,65195.0
2020-07-06 14:55:00,51.15,51.16,51.13,51.15,26417.0,44.467,44.4757,44.4496,44.467,26417.0
2020-07-06 15:00:00,51.14,51.16,51.12,51.13,120422.0,44.4583,44.4757,44.4409,44.4496,120422.0
2020-07-06 15:05:00,51.14,51.16,51.13,51.16,85908.0,44.4583,44.4757,44.4496,44.4757,85908.0
2020-07-06 15:10:00,51.16,51.2,51.14,51.19,65689.0,44.4757,44.5105,44.4583,44.5018,65689.0
2020-07-06 15:15:00,51.19,51.19,51.15,51.18,159712.0,44.5018,44.5018,44.467,44.4931,159712.0
2020-07-06 15:20:00,51.18,51.2,51.17,51.2,412421.0,44.4931,44.5105,44.4844,44.5105,412421.0
2020-07-06 15:25:00,51.2,51.25,51.19,51.24,132505.0,44.5105,44.5539,44.5018,44.5453,132505.0
2020-07-06 15:30:00,51.25,51.26,51.22,51.26,98964.0,44.5539,44.5626,44.5279,44.5626,98964.0
2020-07-06 15:35:00,51.26,51.28,51.23,51.25,259651.0,44.5626,44.58,44.5366,44.5539,259651.0
2020-07-06 15:40:00,51.25,51.27,51.24,51.26,102039.0,44.5539,44.5713,44.5453,44.5626,102039.0
2020-07-06 15:45:00,51.25,51.3,51.25,51.3,340624.0,44.5539,44.5974,44.5539,44.5974,340624.0
2020-07-06 15:50:00,51.3,51.33,51.25,51.33,729615.0,44.5974,44.6235,44.5539,44.6235,729615.0
2020-07-06 15:55:00,51.32,51.42,51.32,51.39,645681.0,44.6148,44.7017,44.6148,44.6757,645681.0
2020-07-07 09:30:00,50.77,50.87,50.69,50.87,356302.0,44.1367,44.2236,44.0671,44.2236,356302.0
2020-07-07 09:35:00,50.86,50.86,50.71,50.72,128279.0,44.2149,44.2149,44.0845,44.0932,128279.0
2020-07-07 09:40:00,50.72,50.83,50.72,50.81,218956.0,44.0932,44.1888,44.0932,44.1714,218956.0
2020-07-07 09:45:00,50.81,50.91,50.8,50.86,79402.0,44.1714,44.2584,44.1627,44.2149,79402.0
2020-07-07 09:50:00,50.86,50.87,50.8,50.85,203105.0,44.2149,44.2236,44.1627,44.2062,203105.0
2020-07-07 09:55:00,50.86,50.9,50.86,50.87,143890.0,44.2149,44.2497,44.2149,44.2236,143890.0
2020-07-07 10:00:00,50.87,50.94,50.84,50.94,203597.0,44.2236,44.2844,44.1975,44.2844,203597.0
2020-07-07 10:05:00,50.94,50.96,50.9,50.95,170162.0,44.2844,44.3018,44.2497,44.2931,170162.0
2020-07-07 10:10:00,50.96,51.05,50.94,51.04,118468.0,44.3018,44.3801,44.2844,44.3714,118468.0
2020-07-07 10:15:00,51.04,51.08,51.02,51.06,156259.0,44.3714,44.4062,44.354,44.3888,156259.0
2020-07-07 10:20:00,51.05,51.09,51.01,51.07,623474.0,44.3801,44.4149,44.3453,44.3975,623474.0
2020-07-07 10:25:00,51.08,51.08,51.01,51.04,277606.0,44.4062,44.4062,44.3453,44.3714,277606.0
2020-07-07 10:30:00,51.04,51.07,50.95,50.96,214948.0,44.3714,44.3975,44.2931,44.3018,214948.0
2020-07-07 10:35:00,50.97,51.0,50.96,50.99,113126.0,44.3105,44.3366,44.3018,44.3279,113126.0
2020-07-07 10:40:00,50.98,51.0,50.93,50.93,128556.0,44.3192,44.3366,44.2758,44.2758,128556.0
2020-07-07 10:45:00,50.93,50.93,50.86,50.91,101162.0,44.2758,44.2758,44.2149,44.2584,101162.0
2020-07-07 10:50:00,50.91,50.97,50.91,50.96,157499.0,44.2584,44.3105,44.2584,44.3018,157499.0
2020-07-07 10:55:00,50.97,50.98,50.93,50.96,99094.0,44.3105,44.3192,44.2758,44.3018,99094.0
2020-07-07 11:00:00,50.97,50.98,50.93,50.97,42433.0,44.3105,44.3192,44.2758,44.3105,42433.0
2020-07-07 11:05:00,50.97,50.99,50.95,50.96,45428.0,44.3105,44.3279,44.2931,44.3018,45428.0
2020-07-07 11:10:00,50.96,51.04,50.96,51.02,91000.0,44.3018,44.3714,44.3018,44.354,91000.0
2020-07-07 11:15:00,51.02,51.08,51.02,51.08,132469.0,44.354,44.4062,44.354,44.4062,132469.0
2020-07-07 11:20:00,51.07,51.09,51.05,51.07,102166.0,44.3975,44.4149,44.3801,44.3975,102166.0
2020-07-07 11:25:00,51.07,51.07,51.01,51.02,47287.0,44.3975,44.3975,44.3453,44.354,47287.0
2020-07-07 11:30:00,51.03,51.03,50.91,50.91,51037.0,44.3627,44.3627,44.2584,44.2584,51037.0
2020-07-07 11:35:00,50.92,50.95,50.89,50.89,79127.0,44.2671,44.2931,44.241,44.241,79127.0
2020-07-07 11:40:00,50.89,50.93,50.88,50.89,48533.0,44.241,44.2758,44.2323,44.241,48533.0
2020-07-07 11:45:00,50.89,50.92,50.87,50.9,58798.0,44.241,44.2671,44.2236,44.2497,58798.0
2020-07-07 11:50:00,50.91,50.92,50.89,50.89,42610.0,44.2584,44.2671,44.241,44.241,42610.0
2020-07-07 11:55:00,50.9,50.9,50.84,50.86,65757.0,44.2497,44.2497,44.1975,44.2149,65757.0
2020-07-07 12:00:00,50.85,50.89,50.82,50.83,58622.0,44.2062,44.241,44.1801,44.1888,58622.0
2020-07-07 12:05:00,50.82,50.85,50.8,50.81,35463.0,44.1801,44.2062,44.1627,44.1714,35463.0
2020-07-07 12:10:00,50.81,50.82,50.78,50.79,59745.0,44.1714,44.1801,44.1454,44.154,59745.0
2020-07-07 12:15:00,50.79,50.8,50.77,50.79,43835.0,44.154,44.1627,44.1367,44.154,43835.0
2020-07-07 12:20:00,50.78,50.8,50.77,50.78,50360.0,44.1454,44.1627,44.1367,44.1454,50360.0
2020-07-07 12:25:00,50.78,50.81,50.75,50.8,59360.0,44.1454,44.1714,44.1193,44.1627,59360.0
2020-07-07 12:30:00,50.79,50.8,50.76,50.79,47803.0,44.154,44.1627,44.128,44.154,47803.0
2020-07-07 12:35:00,50.78,50.79,50.75,50.76,94866.0,44.1454,44.154,44.1193,44.128,94866.0
2020-07-07 12:40:00,50.75,50.78,50.73,50.73,112564.0,44.1193,44.1454,44.1019,44.1019,112564.0
2020-07-07 12:45:00,50.73,50.78,50.73,50.78,39924.0,44.1019,44.1454,44.1019,44.1454,39924.0
2020-07-07 12:50:00,50.78,50.78,50.75,50.75,49509.0,44.1454,44.1454,44.1193,44.1193,49509.0
2020-07-07 12:55:00,50.76,50.79,50.75,50.78,39360.0,44.128,44.154,44.1193,44.1454,39360.0
2020-07-07 13:00:00,50.78,50.8,50.77,50.79,60240.0,44.1454,44.1627,44.1367,44.154,60240.0
2020-07-07 13:05:00,50.79,50.79,50.73,50.75,69379.0,44.154,44.154,44.1019,44.1193,69379.0
2020-07-07 13:10:00,50.75,50.79,50.74,50.79,79219.0,44.1193,44.154,44.1106,44.154,79219.0
2020-07-07 13:15:00,50.79,50.8,50.77,50.79,64731.0,44.154,44.1627,44.1367,44.154,64731.0
2020-07-07 13:20:00,50.79,50.83,50.78,50.82,35381.0,44.154,44.1888,44.1454,44.1801,35381.0
2020-07-07 13:25:00,50.82,50.84,50.8,50.83,245783.0,44.1801,44.1975,44.1627,44.1888,245783.0
2020-07-07 13:30:00,50.81,50.83,50.79,50.83,155265.0,44.1714,44.1888,44.154,44.1888,155265.0
2020-07-07 13:35:00,50.83,50.83,50.8,50.8,48300.0,44.1888,44.1888,44.1627,44.1627,48300.0
2020-07-07 13:40:00,50.8,50.85,50.8,50.85,91953.0,44.1627,44.2062,44.1627,44.2062,91953.0
2020-07-07 13:45:00,50.84,50.85,50.82,50.84,40940.0,44.1975,44.2062,44.1801,44.1975,40940.0
2020-07-07 13:50:00,50.84,50.85,50.79,50.8,68696.0,44.1975,44.2062,44.154,44.1627,68696.0
2020-07-07 13:55:00,50.8,50.84,50.8,50.83,42596.0,44.1627,44.1975,44.1627,44.1888,42596.0
2020-07-07 14:00:00,50.82,50.84,50.8,50.8,67980.0,44.1801,44.1975,44.1627,44.1627,67980.0
2020-07-07 14:05:00,50.79,50.82,50.77,50.82,47797.0,44.154,44.1801,44.1367,44.1801,47797.0
2020-07-07 14:10:00,50.82,50.85,50.82,50.84,41177.0,44.1801,44.2062,44.1801,44.1975,41177.0
2020-07-07 14:15:00,50.84,50.84,50.79,50.8,85266.0,44.1975,44.1975,44.154,44.1627,85266.0
2020-07-07 14:20:00,50.81,50.81,50.79,50.81,66577.0,44.1714,44.1714,44.154,44.1714,66577.0
2020-07-07 14:25:00,50.8,50.81,50.78,50.79,66335.0,44.1627,44.1714,44.1454,44.154,66335.0
2020-07-07 14:30:00,50.78,50.78,50.7,50.7,119651.0,44.1454,44.1454,44.0758,44.0758,119651.0
2020-07-07 14:35:00,50.71,50.71,50.66,50.67,91592.0,44.0845,44.0845,44.041,44.0497,91592.0
2020-07-07 14:40:00,50.68,50.71,50.68,50.71,37247.0,44.0584,44.0845,44.0584,44.0845,37247.0
2020-07-07 14:45:00,50.7,50.71,50.68,50.68,47559.0,44.0758,44.0845,44.0584,44.0584,47559.0
2020-07-07 14:50:00,50.68,50.7,50.65,50.66,65074.0,44.0584,44.0758,44.0323,44.041,65074.0
2020-07-07 14:55:00,50.66,50.73,50.65,50.73,57690.0,44.041,44.1019,44.0323,44.1019,57690.0
2020-07-07 15:00:00,50.72,50.72,50.64,50.65,90015.0,44.0932,44.0932,44.0236,44.0323,90015.0
2020-07-07 15:05:00,50.65,50.7,50.65,50.66,86862.0,44.0323,44.0758,44.0323,44.041,86862.0
2020-07-07 15:10:00,50.66,50.68,50.64,50.64,65369.0,44.041,44.0584,44.0236,44.0236,65369.0
2020-07-07 15:15:00,50.64,50.68,50.63,50.66,54859.0,44.0236,44.0584,44.015,44.041,54859.0
2020-07-07 15:20:00,50.66,50.68,50.63,50.66,70784.0,44.041,44.0584,44.015,44.041,70784.0
2020-07-07 15:25:00,50.66,50.68,50.64,50.66,67123.0,44.041,44.0584,44.0236,44.041,67123.0
2020-07-07 15:30:00,50.66,50.67,50.63,50.66,68988.0,44.041,44.0497,44.015,44.041,68988.0
2020-07-07 15:35:00,50.66,50.67,50.6,50.62,79113.0,44.041,44.0497,43.9889,44.0063,79113.0
2020-07-07 15:40:00,50.61,50.64,50.6,50.61,119514.0,43.9976,44.0236,43.9889,43.9976,119514.0
2020-07-07 15:45:00,50.61,50.62,50.58,50.6,75629.0,43.9976,44.0063,43.9715,43.9889,75629.0
2020-07-07 15:50:00,50.6,50.6,50.53,50.55,205711.0,43.9889,43.9889,43.928,43.9454,205711.0
2020-07-07 15:55:00,50.54,50.58,50.53,50.54,533496.0,43.9367,43.9715,43.928,43.9367,533496.0
2020-07-08 09:30:00,51.2,51.34,51.15,51.34,470936.0,44.5105,44.6322,44.467,44.6322,470936.0
2020-07-08 09:35:00,51.35,51.37,51.3,51.37,141401.0,44.6409,44.6583,44.5974,44.6583,141401.0
2020-07-08 09:40:00,51.37,51.37,51.3,51.33,100971.0,44.6583,44.6583,44.5974,44.6235,100971.0
2020-07-08 09:45:00,51.34,51.35,51.27,51.34,194518.0,44.6322,44.6409,44.5713,44.6322,194518.0
2020-07-08 09:50:00,51.33,51.35,51.3,51.33,225140.0,44.6235,44.6409,44.5974,44.6235,225140.0
2020-07-08 09:55:00,51.33,51.36,51.31,51.33,179004.0,44.6235,44.6496,44.6061,44.6235,179004.0
2020-07-08 10:00:00,51.34,51.35,51.28,51.3,111508.0,44.6322,44.6409,44.58,44.5974,111508.0
2020-07-08 10:05:00,51.3,51.32,51.26,51.28,91048.0,44.5974,44.6148,44.5626,44.58,91048.0
2020-07-08 10:10:00,51.28,51.36,51.26,51.33,104374.0,44.58,44.6496,44.5626,44.6235,104374.0
2020-07-08 10:15:00,51.31,51.36,51.26,51.35,85382.0,44.6061,44.6496,44.5626,44.6409,85382.0
2020-07-08 10:20:00,51.36,51.38,51.33,51.34,40417.0,44.6496,44.667,44.6235,44.6322,40417.0
2020-07-08 10:25:00,51.34,51.36,51.28,51.3,89186.0,44.6322,44.6496,44.58,44.5974,89186.0
2020-07-08 10:30:00,51.29,51.33,51.28,51.3,128996.0,44.5887,44.6235,44.58,44.5974,128996.0
2020-07-08 10:35:00,51.3,51.35,51.28,51.35,70267.0,44.5974,44.6409,44.58,44.6409,70267.0
2020-07-08 10:40:00,51.35,51.39,51.29,51.29,70307.0,44.6409,44.6757,44.5887,44.5887,70307.0
2020-07-08 10:45:00,51.28,51.31,51.26,51.3,119482.0,44.58,44.6061,44.5626,44.5974,119482.0
2020-07-08 10:50:00,51.3,51.34,51.28,51.34,110952.0,44.5974,44.6322,44.58,44.6322,110952.0
2020-07-08 10:55:00,51.35,51.36,51.3,51.35,172680.0,44.6409,44.6496,44.5974,44.6409,172680.0
2020-07-08 11:00:00,51.35,51.37,51.26,51.29,648604.0,44.6409,44.6583,44.5626,44.5887,648604.0
2020-07-08 11:05:00,51.29,51.34,51.24,51.29,219506.0,44.5887,44.6322,44.5453,44.5887,219506.0
2020-07-08 11:10:00,51.28,51.33,51.28,51.33,68206.0,44.58,44.6235,44.58,44.6235,68206.0
2020-07-08 11:15:00,51.33,51.34,51.23,51.24,321006.0,44.6235,44.6322,44.5366,44.5453,321006.0
2020-07-08 11:20:00,51.25,51.25,51.16,51.19,49367.0,44.5539,44.5539,44.4757,44.5018,49367.0
2020-07-08 11:25:00,51.2,51.24,51.16,51.24,87382.0,44.5105,44.5453,44.4757,44.5453,87382.0
2020-07-08 11:30:00,51.24,51.28,51.22,51.26,133671.0,44.5453,44.58,44.5279,44.5626,133671.0
2020-07-08 11:35:00,51.26,51.29,51.24,51.29,78004.0,44.5626,44.5887,44.5453,44.5887,78004.0
2020-07-08 11:40:00,51.29,51.33,51.27,51.32,51175.0,44.5887,44.6235,44.5713,44.6148,51175.0
2020-07-08 11:45:00,51.33,51.37,51.31,51.33,674129.0,44.6235,44.6583,44.6061,44.6235,674129.0
2020-07-08 11:50:00,51.34,51.41,51.33,51.4,46802.0,44.6322,44.693,44.6235,44.6843,46802.0
2020-07-08 11:55:00,51.4,51.43,51.38,51.41,51475.0,44.6843,44.7104,44.667,44.693,51475.0
2020-07-08 12:00:00,51.42,51.45,51.4,51.44,38183.0,44.7017,44.7278,44.6843,44.7191,38183.0
2020-07-08 12:05:00,51.44,51.5,51.43,51.46,36469.0,44.7191,44.7713,44.7104,44.7365,36469.0
2020-07-08 12:10:00,51.46,51.52,51.46,51.5,31615.0,44.7365,44.7887,44.7365,44.7713,31615.0
2020-07-08 12:15:00,51.5,51.57,51.47,51.57,159945.0,44.7713,44.8321,44.7452,44.8321,159945.0
2020-07-08 12:20:00,51.56,51.59,51.53,51.53,123920.0,44.8234,44.8495,44.7974,44.7974,123920.0
2020-07-08 12:25:00,51.55,51.57,51.51,51.52,34706.0,44.8148,44.8321,44.78,44.7887,34706.0
2020-07-08 12:30:00,51.53,51.54,51.5,51.51,131145.0,44.7974,44.8061,44.7713,44.78,131145.0
2020-07-08 12:35:00,51.5,51.53,51.49,51.52,29470.0,44.7713,44.7974,44.7626,44.7887,29470.0
2020-07-08 12:40:00,51.53,51.54,51.49,51.51,54547.0,44.7974,44.8061,44.7626,44.78,54547.0
2020-07-08 12:45:00,51.51,51.55,51.51,51.53,278883.0,44.78,44.8148,44.78,44.7974,278883.0
2020-07-08 12:50:00,51.53,51.55,51.52,51.52,36902.0,44.7974,44.8148,44.7887,44.7887,36902.0
2020-07-08 12:55:00,51.53,51.61,51.52,51.61,46984.0,44.7974,44.8669,44.7887,44.8669,46984.0
2020-07-08 13:00:00,51.6,51.62,51.59,51.59,19449.0,44.8582,44.8756,44.8495,44.8495,19449.0
2020-07-08 13:05:00,51.59,51.62,51.58,51.59,123373.0,44.8495,44.8756,44.8408,44.8495,123373.0
2020-07-08 13:10:00,51.59,51.59,51.56,51.58,114386.0,44.8495,44.8495,44.8234,44.8408,114386.0
2020-07-08 13:15:00,51.58,51.61,51.56,51.58,49934.0,44.8408,44.8669,44.8234,44.8408,49934.0
2020-07-08 13:20:00,51.57,51.59,51.54,51.54,74034.0,44.8321,44.8495,44.8061,44.8061,74034.0
2020-07-08 13:25:00,51.54,51.55,51.47,51.52,84083.0,44.8061,44.8148,44.7452,44.7887,84083.0
2020-07-08 13:30:00,51.52,51.57,51.52,51.55,106544.0,44.7887,44.8321,44.7887,44.8148,106544.0
2020-07-08 13:35:00,51.55,51.59,51.55,51.59,50173.0,44.8148,44.8495,44.8148,44.8495,50173.0
2020-07-08 13:40:00,51.59,51.6,51.56,51.57,57707.0,44.8495,44.8582,44.8234,44.8321,57707.0
2020-07-08 13:45:00,51.56,51.58,51.54,51.55,56872.0,44.8234,44.8408,44.8061,44.8148,56872.0
2020-07-08 13:50:00,51.56,51.57,51.51,51.52,57319.0,44.8234,44.8321,44.78,44.7887,57319.0
2020-07-08 13:55:00,51.52,51.53,51.48,51.5,67660.0,44.7887,44.7974,44.7539,44.7713,67660.0
2020-07-08 14:00:00,51.5,51.57,51.49,51.5,61223.0,44.7713,44.8321,44.7626,44.7713,61223.0
2020-07-08 14:05:00,51.51,51.53,51.48,51.52,46498.0,44.78,44.7974,44.7539,44.7887,46498.0
2020-07-08 14:10:00,51.52,51.56,51.5,51.55,95885.0,44.7887,44.8234,44.7713,44.8148,95885.0
2020-07-08 14:15:00,51.55,51.57,51.54,51.56,58467.0,44.8148,44.8321,44.8061,44.8234,58467.0
2020-07-08 14:20:00,51.56,51.6,51.54,51.57,100157.0,44.8234,44.8582,44.8061,44.8321,100157.0
2020-07-08 14:25:00,51.58,51.58,51.55,51.57,88336.0,44.8408,44.8408,44.8148,44.8321,88336.0
2020-07-08 14:30:00,51.57,51.6,51.53,51.57,68303.0,44.8321,44.8582,44.7974,44.8321,68303.0
2020-07-08 14:35:00,51.58,51.59,51.56,51.58,30373.0,44.8408,44.8495,44.8234,44.8408,30373.0
2020-07-08 14:40:00,51.58,51.59,51.52,51.55,84831.0,44.8408,44.8495,44.7887,44.8148,84831.0
2020-07-08 14:45:00,51.55,51.59,51.55,51.59,56456.0,44.8148,44.8495,44.8148,44.8495,56456.0
2020-07-08 14:50:00,51.6,51.62,51.58,51.58,56853.0,44.8582,44.8756,44.8408,44.8408,56853.0
2020-07-08 14:55:00,51.59,51.65,51.58,51.63,122523.0,44.8495,44.9017,44.8408,44.8843,122523.0
2020-07-08 15:00:00,51.64,51.66,51.61,51.65,148812.0,44.893,44.9104,44.8669,44.9017,148812.0
2020-07-08 15:05:00,51.65,51.68,51.64,51.67,205218.0,44.9017,44.9278,44.893,44.9191,205218.0
2020-07-08 15:10:00,51.67,51.7,51.67,51.69,106844.0,44.9191,44.9452,44.9191,44.9365,106844.0
2020-07-08 15:15:00,51.7,51.71,51.68,51.69,63624.0,44.9452,44.9538,44.9278,44.9365,63624.0
2020-07-08 15:20:00,51.7,51.76,51.69,51.75,93987.0,44.9452,44.9973,44.9365,44.9886,93987.0
2020-07-08 15:25:00,51.74,51.75,51.72,51.73,83693.0,44.9799,44.9886,44.9625,44.9712,83693.0
2020-07-08 15:30:00,51.72,51.77,51.72,51.76,95293.0,44.9625,45.006,44.9625,44.9973,95293.0
2020-07-08 15:35:00,51.77,51.8,51.73,51.73,96883.0,45.006,45.0321,44.9712,44.9712,96883.0
2020-07-08 15:40:00,51.73,51.76,51.72,51.74,83257.0,44.9712,44.9973,44.9625,44.9799,83257.0
2020-07-08 15:45:00,51.74,51.77,51.72,51.76,58118.0,44.9799,45.006,44.9625,44.9973,58118.0
2020-07-08 15:50:00,51.76,51.81,51.73,51.8,167002.0,44.9973,45.0408,44.9712,45.0321,167002.0
2020-07-08 15:55:00,51.8,51.83,51.79,51.81,321649.0,45.0321,45.0582,45.0234,45.0408,321649.0
2020-07-09 09:30:00,52.23,52.34,52.2,52.24,370042.0,45.4059,45.5015,45.3798,45.4146,370042.0
2020-07-09 09:35:00,52.25,52.25,52.03,52.08,419951.0,45.4233,45.4233,45.232,45.2755,419951.0
2020-07-09 09:40:00,52.09,52.14,52.01,52.02,199307.0,45.2842,45.3277,45.2146,45.2233,199307.0
2020-07-09 09:45:00,52.01,52.06,51.97,52.01,116525.0,45.2146,45.2581,45.1799,45.2146,116525.0
2020-07-09 09:50:00,52.01,52.07,52.0,52.05,162784.0,45.2146,45.2668,45.206,45.2494,162784.0
2020-07-09 09:55:00,52.04,52.12,52.04,52.11,75902.0,45.2407,45.3103,45.2407,45.3016,75902.0
2020-07-09 10:00:00,52.11,52.15,52.1,52.12,136385.0,45.3016,45.3364,45.2929,45.3103,136385.0
2020-07-09 10:05:00,52.11,52.12,52.08,52.1,58706.0,45.3016,45.3103,45.2755,45.2929,58706.0
2020-07-09 10:10:00,52.11,52.12,52.02,52.04,294078.0,45.3016,45.3103,45.2233,45.2407,294078.0
2020-07-09 10:15:00,52.04,52.04,51.87,51.91,210610.0,45.2407,45.2407,45.0929,45.1277,210610.0
2020-07-09 10:20:00,51.9,52.01,51.89,51.99,156423.0,45.119,45.2146,45.1103,45.1973,156423.0
2020-07-09 10:25:00,51.98,52.04,51.96,52.0,74974.0,45.1886,45.2407,45.1712,45.206,74974.0
2020-07-09 10:30:00,51.98,52.03,51.97,51.98,59793.0,45.1886,45.232,45.1799,45.1886,59793.0
2020-07-09 10:35:00,51.98,52.0,51.86,51.87,330092.0,45.1886,45.206,45.0842,45.0929,330092.0
2020-07-09 10:40:00,51.87,51.87,51.72,51.73,251199.0,45.0929,45.0929,44.9625,44.9712,251199.0
2020-07-09 10:45:00,51.73,51.79,51.7,51.71,367709.0,44.9712,45.0234,44.9452,44.9538,367709.0
2020-07-09 10:50:00,51.71,51.78,51.67,51.74,284840.0,44.9538,45.0147,44.9191,44.9799,284840.0
2020-07-09 10:55:00,51.74,51.75,51.6,51.62,426488.0,44.9799,44.9886,44.8582,44.8756,426488.0
2020-07-09 11:00:00,51.62,51.68,51.52,51.53,119130.0,44.8756,44.9278,44.7887,44.7974,119130.0
2020-07-09 11:05:00,51.51,51.62,51.49,51.62,198177.0,44.78,44.8756,44.7626,44.8756,198177.0
2020-07-09 11:10:00,51.61,51.65,51.61,51.64,35736.0,44.8669,44.9017,44.8669,44.893,35736.0
2020-07-09 11:15:00,51.64,51.65,51.37,51.38,250852.0,44.893,44.9017,44.6583,44.667,250852.0
2020-07-09 11:20:00,51.38,51.49,51.36,51.47,408198.0,44.667,44.7626,44.6496,44.7452,408198.0
2020-07-09 11:25:00,51.47,51.53,51.4,51.5,264015.0,44.7452,44.7974,44.6843,44.7713,264015.0
2020-07-09 11:30:00,51.51,51.52,51.46,51.5,423664.0,44.78,44.7887,44.7365,44.7713,423664.0
2020-07-09 11:35:00,51.5,51.57,51.5,51.53,104950.0,44.7713,44.8321,44.7713,44.7974,104950.0
2020-07-09 11:40:00,51.53,51.54,51.36,51.41,181183.0,44.7974,44.8061,44.6496,44.693,181183.0
2020-07-09 11:45:00,51.4,51.51,51.39,51.49,181616.0,44.6843,44.78,44.6757,44.7626,181616.0
2020-07-09 11:50:00,51.49,51.55,51.46,51.54,62072.0,44.7626,44.8148,44.7365,44.8061,62072.0
2020-07-09 11:55:00,51.54,51.57,51.51,51.55,235042.0,44.8061,44.8321,44.78,44.8148,235042.0
2020-07-09 12:00:00,51.55,51.65,51.55,51.64,201869.0,44.8148,44.9017,44.8148,44.893,201869.0
2020-07-09 12:05:00,51.64,51.69,51.64,51.67,193617.0,44.893,44.9365,44.893,44.9191,193617.0
2020-07-09 12:10:00,51.68,51.7,51.64,51.64,24985.0,44.9278,44.9452,44.893,44.893,24985.0
2020-07-09 12:15:00,51.65,51.69,51.62,51.68,37788.0,44.9017,44.9365,44.8756,44.9278,37788.0
2020-07-09 12:20:00,51.7,51.71,51.66,51.69,46438.0,44.9452,44.9538,44.9104,44.9365,46438.0
2020-07-09 12:25:00,51.69,51.7,51.62,51.66,24646.0,44.9365,44.9452,44.8756,44.9104,24646.0
2020-07-09 12:30:00,51.65,51.68,51.62,51.64,65659.0,44.9017,44.9278,44.8756,44.893,65659.0
2020-07-09 12:35:00,51.64,51.67,51.62,51.65,36850.0,44.893,44.9191,44.8756,44.9017,36850.0
2020-07-09 12:40:00,51.65,51.68,51.64,51.66,21235.0,44.9017,44.9278,44.893,44.9104,21235.0
2020-07-09 12:45:00,51.66,51.73,51.65,51.69,42211.0,44.9104,44.9712,44.9017,44.9365,42211.0
2020-07-09 12:50:00,51.69,51.71,51.66,51.68,110320.0,44.9365,44.9538,44.9104,44.9278,110320.0
2020-07-09 12:55:00,51.69,51.72,51.67,51.72,39435.0,44.9365,44.9625,44.9191,44.9625,39435.0
2020-07-09 13:00:00,51.71,51.76,51.69,51.74,286468.0,44.9538,44.9973,44.9365,44.9799,286468.0
2020-07-09 13:05:00,51.74,51.76,51.72,51.76,48777.0,44.9799,44.9973,44.9625,44.9973,48777.0
2020-07-09 13:10:00,51.76,51.77,51.73,51.76,34944.0,44.9973,45.006,44.9712,44.9973,34944.0
2020-07-09 13:15:00,51.77,51.79,51.75,51.75,59637.0,45.006,45.0234,44.9886,44.9886,59637.0
2020-07-09 13:20:00,51.75,51.75,51.7,51.72,39351.0,44.9886,44.9886,44.9452,44.9625,39351.0
2020-07-09 13:25:00,51.72,51.73,51.7,51.71,28427.0,44.9625,44.9712,44.9452,44.9538,28427.0
2020-07-09 13:30:00,51.71,51.73,51.7,51.72,28413.0,44.9538,44.9712,44.9452,44.9625,28413.0
2020-07-09 13:35:00,51.71,51.72,51.69,51.69,16928.0,44.9538,44.9625,44.9365,44.9365,16928.0
2020-07-09 13:40:00,51.7,51.74,51.66,51.68,42755.0,44.9452,44.9799,44.9104,44.9278,42755.0
2020-07-09 13:45:00,51.67,51.69,51.66,51.67,22181.0,44.9191,44.9365,44.9104,44.9191,22181.0
2020-07-09 13:50:00,51.66,51.67,51.62,51.64,28983.0,44.9104,44.9191,44.8756,44.893,28983.0
2020-07-09 13:55:00,51.63,51.64,51.6,51.62,13697.0,44.8843,44.893,44.8582,44.8756,13697.0
2020-07-09 14:00:00,51.61,51.64,51.59,51.64,15868.0,44.8669,44.893,44.8495,44.893,15868.0
2020-07-09 14:05:00,51.64,51.7,51.63,51.68,53076.0,44.893,44.9452,44.8843,44.9278,53076.0
2020-07-09 14:10:00,51.68,51.7,51.66,51.7,10619.0,44.9278,44.9452,44.9104,44.9452,10619.0
2020-07-09 14:15:00,51.7,51.75,51.69,51.75,30724.0,44.9452,44.9886,44.9365,44.9886,30724.0
2020-07-09 14:20:00,51.75,51.75,51.71,51.71,37996.0,44.9886,44.9886,44.9538,44.9538,37996.0
2020-07-09 14:25:00,51.72,51.75,51.7,51.75,89603.0,44.9625,44.9886,44.9452,44.9886,89603.0
2020-07-09 14:30:00,51.74,51.75,51.72,51.74,99989.0,44.9799,44.9886,44.9625,44.9799,99989.0
2020-07-09 14:35:00,51.73,51.75,51.72,51.73,116841.0,44.9712,44.9886,44.9625,44.9712,116841.0
2020-07-09 14:40:00,51.73,51.76,51.73,51.75,102270.0,44.9712,44.9973,44.9712,44.9886,102270.0
2020-07-09 14:45:00,51.75,51.79,51.74,51.78,86976.0,44.9886,45.0234,44.9799,45.0147,86976.0
2020-07-09 14:50:00,51.78,51.78,51.75,51.77,127181.0,45.0147,45.0147,44.9886,45.006,127181.0
2020-07-09 14:55:00,51.77,51.81,51.76,51.79,217920.0,45.006,45.0408,44.9973,45.0234,217920.0
2020-07-09 15:00:00,51.79,51.82,51.78,51.82,340931.0,45.0234,45.0495,45.0147,45.0495,340931.0
2020-07-09 15:05:00,51.83,51.85,51.79,51.84,222104.0,45.0582,45.0756,45.0234,45.0669,222104.0
2020-07-09 15:10:00,51.84,51.87,51.81,51.86,623950.0,45.0669,45.0929,45.0408,45.0842,623950.0
2020-07-09 15:15:00,51.87,51.89,51.83,51.86,283756.0,45.0929,45.1103,45.0582,45.0842,283756.0
2020-07-09 15:20:00,51.85,51.85,51.77,51.8,124957.0,45.0756,45.0756,45.006,45.0321,124957.0
2020-07-09 15:25:00,51.8,51.82,51.72,51.73,193192.0,45.0321,45.0495,44.9625,44.9712,193192.0
2020-07-09 15:30:00,51.73,51.75,51.66,51.7,420135.0,44.9712,44.9886,44.9104,44.9452,420135.0
2020-07-09 15:35:00,51.7,51.72,51.65,51.72,269705.0,44.9452,44.9625,44.9017,44.9625,269705.0
2020-07-09 15:40:00,51.72,51.72,51.67,51.71,210104.0,44.9625,44.9625,44.9191,44.9538,210104.0
2020-07-09 15:45:00,51.71,51.79,51.7,51.76,364239.0,44.9538,45.0234,44.9452,44.9973,364239.0
2020-07-09 15:50:00,51.75,51.77,51.73,51.76,489384.0,44.9886,45.006,44.9712,44.9973,489384.0
2020-07-09 15:55:00,51.77,51.79,51.71,51.75,1132445.0,45.006,45.0234,44.9538,44.9886,1132445.0
2020-07-10 09:30:00,51.45,51.51,51.31,51.31,317467.0,44.7278,44.78,44.6061,44.6061,317467.0
2020-07-10 09:35:00,51.31,51.4,51.26,51.4,139353.0,44.6061,44.6843,44.5626,44.6843,139353.0
2020-07-10 09:40:00,51.4,51.45,51.37,51.43,197354.0,44.6843,44.7278,44.6583,44.7104,197354.0
2020-07-10 09:45:00,51.42,51.43,51.33,51.38,187831.0,44.7017,44.7104,44.6235,44.667,187831.0
2020-07-10 09:50:00,51.38,51.4,51.26,51.27,250220.0,44.667,44.6843,44.5626,44.5713,250220.0
2020-07-10 09:55:00,51.27,51.33,51.25,51.32,58444.0,44.5713,44.6235,44.5539,44.6148,58444.0
2020-07-10 10:00:00,51.3,51.3,51.14,51.16,258014.0,44.5974,44.5974,44.4583,44.4757,258014.0
2020-07-10 10:05:00,51.17,51.24,51.17,51.24,49942.0,44.4844,44.5453,44.4844,44.5453,49942.0
2020-07-10 10:10:00,51.23,51.36,51.23,51.35,79706.0,44.5366,44.6496,44.5366,44.6409,79706.0
2020-07-10 10:15:00,51.35,51.37,51.28,51.3,72454.0,44.6409,44.6583,44.58,44.5974,72454.0
2020-07-10 10:20:00,51.28,51.33,51.25,51.28,138652.0,44.58,44.6235,44.5539,44.58,138652.0
2020-07-10 10:25:00,51.27,51.37,51.26,51.36,316260.0,44.5713,44.6583,44.5626,44.6496,316260.0
2020-07-10 10:30:00,51.36,51.43,51.34,51.37,65086.0,44.6496,44.7104,44.6322,44.6583,65086.0
2020-07-10 10:35:00,51.38,51.4,51.36,51.36,205764.0,44.667,44.6843,44.6496,44.6496,205764.0
2020-07-10 10:40:00,51.37,51.5,51.37,51.48,409856.0,44.6583,44.7713,44.6583,44.7539,409856.0
2020-07-10 10:45:00,51.49,51.5,51.38,51.4,521421.0,44.7626,44.7713,44.667,44.6843,521421.0
2020-07-10 10:50:00,51.4,51.45,51.37,51.43,111664.0,44.6843,44.7278,44.6583,44.7104,111664.0
2020-07-10 10:55:00,51.44,51.46,51.39,51.4,52394.0,44.7191,44.7365,44.6757,44.6843,52394.0
2020-07-10 11:00:00,51.4,51.41,51.34,51.35,75194.0,44.6843,44.693,44.6322,44.6409,75194.0
2020-07-10 11:05:00,51.34,51.39,51.33,51.39,50891.0,44.6322,44.6757,44.6235,44.6757,50891.0
2020-07-10 11:10:00,51.41,51.41,51.34,51.34,131672.0,44.693,44.693,44.6322,44.6322,131672.0
2020-07-10 11:15:00,51.34,51.39,51.34,51.37,19422.0,44.6322,44.6757,44.6322,44.6583,19422.0
2020-07-10 11:20:00,51.38,51.38,51.34,51.36,57431.0,44.667,44.667,44.6322,44.6496,57431.0
2020-07-10 11:25:00,51.38,51.38,51.34,51.35,68583.0,44.667,44.667,44.6322,44.6409,68583.0
2020-07-10 11:30:00,51.35,51.36,51.3,51.31,84687.0,44.6409,44.6496,44.5974,44.6061,84687.0
2020-07-10 11:35:00,51.32,51.35,51.32,51.34,76665.0,44.6148,44.6409,44.6148,44.6322,76665.0
2020-07-10 11:40:00,51.35,51.42,51.35,51.41,68457.0,44.6409,44.7017,44.6409,44.693,68457.0
2020-07-10 11:45:00,51.4,51.41,51.37,51.39,236573.0,44.6843,44.693,44.6583,44.6757,236573.0
2020-07-10 11:50:00,51.39,51.39,51.36,51.37,55346.0,44.6757,44.6757,44.6496,44.6583,55346.0
2020-07-10 11:55:00,51.37,51.4,51.33,51.37,356835.0,44.6583,44.6843,44.6235,44.6583,356835.0
2020-07-10 12:00:00,51.38,51.38,51.3,51.3,272868.0,44.667,44.667,44.5974,44.5974,272868.0
2020-07-10 12:05:00,51.29,51.31,51.28,51.29,260164.0,44.5887,44.6061,44.58,44.5887,260164.0
2020-07-10 12:10:00,51.29,51.3,51.27,51.27,71300.0,44.5887,44.5974,44.5713,44.5713,71300.0
2020-07-10 12:15:00,51.27,51.28,51.24,51.24,108738.0,44.5713,44.58,44.5453,44.5453,108738.0
2020-07-10 12:20:00,51.24,51.26,51.22,51.24,123732.0,44.5453,44.5626,44.5279,44.5453,123732.0
2020-07-10 12:25:00,51.24,51.25,51.21,51.22,36692.0,44.5453,44.5539,44.5192,44.5279,36692.0
2020-07-10 12:30:00,51.21,51.26,51.21,51.23,74590.0,44.5192,44.5626,44.5192,44.5366,74590.0
2020-07-10 12:35:00,51.23,51.23,51.2,51.2,74114.0,44.5366,44.5366,44.5105,44.5105,74114.0
2020-07-10 12:40:00,51.2,51.22,51.15,51.21,163814.0,44.5105,44.5279,44.467,44.5192,163814.0
2020-07-10 12:45:00,51.21,51.22,51.2,51.21,61509.0,44.5192,44.5279,44.5105,44.5192,61509.0
2020-07-10 12:50:00,51.2,51.23,51.19,51.22,60897.0,44.5105,44.5366,44.5018,44.5279,60897.0
2020-07-10 12:55:00,51.22,51.26,51.22,51.25,68498.0,44.5279,44.5626,44.5279,44.5539,68498.0
2020-07-10 13:00:00,51.25,51.25,51.22,51.22,107814.0,44.5539,44.5539,44.5279,44.5279,107814.0
2020-07-10 13:05:00,51.22,51.23,51.21,51.22,28895.0,44.5279,44.5366,44.5192,44.5279,28895.0
2020-07-10 13:10:00,51.22,51.23,51.21,51.21,37999.0,44.5279,44.5366,44.5192,44.5192,37999.0
2020-07-10 13:15:00,51.22,51.23,51.2,51.21,20132.0,44.5279,44.5366,44.5105,44.5192,20132.0
2020-07-10 13:20:00,51.21,51.25,51.19,51.22,31111.0,44.5192,44.5539,44.5018,44.5279,31111.0
2020-07-10 13:25:00,51.22,51.26,51.22,51.24,27095.0,44.5279,44.5626,44.5279,44.5453,27095.0
2020-07-10 13:30:00,51.24,51.25,51.22,51.23,23568.0,44.5453,44.5539,44.5279,44.5366,23568.0
2020-07-10 13:35:00,51.23,51.25,51.2,51.25,124135.0,44.5366,44.5539,44.5105,44.5539,124135.0
2020-07-10 13:40:00,51.25,51.31,51.25,51.31,179472.0,44.5539,44.6061,44.5539,44.6061,179472.0
2020-07-10 13:45:00,51.31,51.33,51.29,51.32,100929.0,44.6061,44.6235,44.5887,44.6148,100929.0
2020-07-10 13:50:00,51.31,51.36,51.31,51.35,362909.0,44.6061,44.6496,44.6061,44.6409,362909.0
2020-07-10 13:55:00,51.35,51.35,51.31,51.31,169076.0,44.6409,44.6409,44.6061,44.6061,169076.0
2020-07-10 14:00:00,51.31,51.32,51.29,51.32,113375.0,44.6061,44.6148,44.5887,44.6148,113375.0
2020-07-10 14:05:00,51.32,51.32,51.29,51.29,18493.0,44.6148,44.6148,44.5887,44.5887,18493.0
2020-07-10 14:10:00,51.29,51.3,51.27,51.27,20712.0,44.5887,44.5974,44.5713,44.5713,20712.0
2020-07-10 14:15:00,51.28,51.29,51.25,51.26,30064.0,44.58,44.5887,44.5539,44.5626,30064.0
2020-07-10 14:20:00,51.26,51.27,51.24,51.26,11926.0,44.5626,44.5713,44.5453,44.5626,11926.0
2020-07-10 14:25:00,51.26,51.27,51.25,51.27,17557.0,44.5626,44.5713,44.5539,44.5713,17557.0
2020-07-10 14:30:00,51.26,51.3,51.26,51.3,24446.0,44.5626,44.5974,44.5626,44.5974,24446.0
2020-07-10 14:35:00,51.3,51.3,51.28,51.3,27288.0,44.5974,44.5974,44.58,44.5974,27288.0
2020-07-10 14:40:00,51.29,51.3,51.28,51.29,116314.0,44.5887,44.5974,44.58,44.5887,116314.0
2020-07-10 14:45:00,51.29,51.31,51.28,51.3,42760.0,44.5887,44.6061,44.58,44.5974,42760.0
2020-07-10 14:50:00,51.3,51.32,51.29,51.32,25076.0,44.5974,44.6148,44.5887,44.6148,25076.0
2020-07-10 14:55:00,51.31,51.33,51.3,51.33,143043.0,44.6061,44.6235,44.5974,44.6235,143043.0
2020-07-10 15:00:00,51.32,51.34,51.29,51.34,24219.0,44.6148,44.6322,44.5887,44.6322,24219.0
2020-07-10 15:05:00,51.34,51.35,51.32,51.34,50051.0,44.6322,44.6409,44.6148,44.6322,50051.0
2020-07-10 15:10:00,51.34,51.38,51.33,51.38,75737.0,44.6322,44.667,44.6235,44.667,75737.0
2020-07-10 15:15:00,51.37,51.41,51.36,51.41,28511.0,44.6583,44.693,44.6496,44.693,28511.0
2020-07-10 15:20:00,51.4,51.42,51.39,51.41,26928.0,44.6843,44.7017,44.6757,44.693,26928.0
2020-07-10 15:25:00,51.41,51.42,51.39,51.4,42795.0,44.693,44.7017,44.6757,44.6843,42795.0
2020-07-10 15:30:00,51.4,51.43,51.38,51.42,36802.0,44.6843,44.7104,44.667,44.7017,36802.0
2020-07-10 15:35:00,51.42,51.44,51.36,51.39,335876.0,44.7017,44.7191,44.6496,44.6757,335876.0
2020-07-10 15:40:00,51.39,51.4,51.35,51.37,219295.0,44.6757,44.6843,44.6409,44.6583,219295.0
2020-07-10 15:45:00,51.38,51.42,51.38,51.42,115975.0,44.667,44.7017,44.667,44.7017,115975.0
2020-07-10 15:50:00,51.43,51.45,51.41,51.45,85129.0,44.7104,44.7278,44.693,44.7278,85129.0
2020-07-10 15:55:00,51.44,51.48,51.43,51.45,498592.0,44.7191,44.7539,44.7104,44.7278,498592.0
2020-07-13 09:30:00,51.82,51.99,51.82,51.95,291020.0,45.0495,45.1973,45.0495,45.1625,291020.0
2020-07-13 09:35:00,51.96,52.01,51.95,51.98,180308.0,45.1712,45.2146,45.1625,45.1886,180308.0
2020-07-13 09:40:00,51.98,52.07,51.98,52.01,284362.0,45.1886,45.2668,45.1886,45.2146,284362.0
2020-07-13 09:45:00,52.02,52.05,51.96,51.99,240314.0,45.2233,45.2494,45.1712,45.1973,240314.0
2020-07-13 09:50:00,52.0,52.01,51.96,51.98,116076.0,45.206,45.2146,45.1712,45.1886,116076.0
2020-07-13 09:55:00,51.98,52.02,51.93,51.93,231038.0,45.1886,45.2233,45.1451,45.1451,231038.0
2020-07-13 10:00:00,51.92,51.96,51.84,51.91,139254.0,45.1364,45.1712,45.0669,45.1277,139254.0
2020-07-13 10:05:00,51.91,52.0,51.9,52.0,81695.0,45.1277,45.206,45.119,45.206,81695.0
2020-07-13 10:10:00,52.0,52.03,51.99,52.01,82031.0,45.206,45.232,45.1973,45.2146,82031.0
2020-07-13 10:15:00,52.02,52.08,52.02,52.05,75006.0,45.2233,45.2755,45.2233,45.2494,75006.0
2020-07-13 10:20:00,52.04,52.09,52.03,52.07,40529.0,45.2407,45.2842,45.232,45.2668,40529.0
2020-07-13 10:25:00,52.08,52.13,52.07,52.13,45258.0,45.2755,45.319,45.2668,45.319,45258.0
2020-07-13 10:30:00,52.13,52.15,52.1,52.12,46890.0,45.319,45.3364,45.2929,45.3103,46890.0
2020-07-13 10:35:00,52.12,52.15,52.07,52.11,251739.0,45.3103,45.3364,45.2668,45.3016,251739.0
2020-07-13 10:40:00,52.1,52.14,52.09,52.11,21437.0,45.2929,45.3277,45.2842,45.3016,21437.0
2020-07-13 10:45:00,52.1,52.16,52.07,52.15,53332.0,45.2929,45.3451,45.2668,45.3364,53332.0
2020-07-13 10:50:00,52.15,52.17,52.12,52.14,60269.0,45.3364,45.3537,45.3103,45.3277,60269.0
2020-07-13 10:55:00,52.13,52.2,52.13,52.2,62144.0,45.319,45.3798,45.319,45.3798,62144.0
2020-07-13 11:00:00,52.2,52.22,52.18,52.21,48650.0,45.3798,45.3972,45.3624,45.3885,48650.0
2020-07-13 11:05:00,52.2,52.2,52.16,52.16,45829.0,45.3798,45.3798,45.3451,45.3451,45829.0
2020-07-13 11:10:00,52.16,52.18,52.13,52.14,32848.0,45.3451,45.3624,45.319,45.3277,32848.0
2020-07-13 11:15:00,52.13,52.13,52.1,52.11,35192.0,45.319,45.319,45.2929,45.3016,35192.0
2020-07-13 11:20:00,52.11,52.11,52.07,52.1,68268.0,45.3016,45.3016,45.2668,45.2929,68268.0
2020-07-13 11:25:00,52.11,52.15,52.1,52.15,59256.0,45.3016,45.3364,45.2929,45.3364,59256.0
2020-07-13 11:30:00,52.16,52.19,52.12,52.12,883889.0,45.3451,45.3711,45.3103,45.3103,883889.0
2020-07-13 11:35:00,52.12,52.14,52.11,52.14,176650.0,45.3103,45.3277,45.3016,45.3277,176650.0
2020-07-13 11:40:00,52.14,52.15,52.11,52.12,68700.0,45.3277,45.3364,45.3016,45.3103,68700.0
2020-07-13 11:45:00,52.12,52.15,52.08,52.13,1367979.0,45.3103,45.3364,45.2755,45.319,1367979.0
2020-07-13 11:50:00,52.13,52.15,52.11,52.12,1222712.0,45.319,45.3364,45.3016,45.3103,1222712.0
2020-07-13 11:55:00,52.12,52.15,52.11,52.15,89519.0,45.3103,45.3364,45.3016,45.3364,89519.0
2020-07-13 12:00:00,52.15,52.16,52.13,52.13,61325.0,45.3364,45.3451,45.319,45.319,61325.0
2020-07-13 12:05:00,52.14,52.15,52.11,52.13,128309.0,45.3277,45.3364,45.3016,45.319,128309.0
2020-07-13 12:10:00,52.12,52.13,52.09,52.1,64350.0,45.3103,45.319,45.2842,45.2929,64350.0
2020-07-13 12:15:00,52.11,52.12,52.09,52.11,36783.0,45.3016,45.3103,45.2842,45.3016,36783.0
2020-07-13 12:20:00,52.11,52.14,52.1,52.14,34697.0,45.3016,45.3277,45.2929,45.3277,34697.0
2020-07-13 12:25:00,52.14,52.14,52.11,52.11,25839.0,45.3277,45.3277,45.3016,45.3016,25839.0
2020-07-13 12:30:00,52.11,52.12,52.08,52.09,22286.0,45.3016,45.3103,45.2755,45.2842,22286.0
2020-07-13 12:35:00,52.09,52.09,52.06,52.08,149632.0,45.2842,45.2842,45.2581,45.2755,149632.0
2020-07-13 12:40:00,52.08,52.08,52.05,52.06,286515.0,45.2755,45.2755,45.2494,45.2581,286515.0
2020-07-13 12:45:00,52.06,52.07,52.03,52.05,32536.0,45.2581,45.2668,45.232,45.2494,32536.0
2020-07-13 12:50:00,52.05,52.06,52.01,52.02,24196.0,45.2494,45.2581,45.2146,45.2233,24196.0
2020-07-13 12:55:00,52.02,52.03,52.01,52.01,17799.0,45.2233,45.232,45.2146,45.2146,17799.0
2020-07-13 13:00:00,52.01,52.02,51.98,52.0,109009.0,45.2146,45.2233,45.1886,45.206,109009.0
2020-07-13 13:05:00,52.0,52.01,51.99,52.0,71559.0,45.206,45.2146,45.1973,45.206,71559.0
2020-07-13 13:10:00,52.0,52.01,51.98,52.0,40155.0,45.206,45.2146,45.1886,45.206,40155.0
2020-07-13 13:15:00,52.0,52.04,52.0,52.02,45316.0,45.206,45.2407,45.206,45.2233,45316.0
2020-07-13 13:20:00,52.02,52.05,52.02,52.03,20351.0,45.2233,45.2494,45.2233,45.232,20351.0
2020-07-13 13:25:00,52.02,52.03,52.0,52.01,53145.0,45.2233,45.232,45.206,45.2146,53145.0
2020-07-13 13:30:00,52.01,52.03,52.0,52.01,61650.0,45.2146,45.232,45.206,45.2146,61650.0
2020-07-13 13:35:00,52.01,52.03,51.99,52.0,44375.0,45.2146,45.232,45.1973,45.206,44375.0
2020-07-13 13:40:00,52.0,52.0,51.96,51.99,18641.0,45.206,45.206,45.1712,45.1973,18641.0
2020-07-13 13:45:00,51.99,52.0,51.94,51.95,19289.0,45.1973,45.206,45.1538,45.1625,19289.0
2020-07-13 13:50:00,51.94,51.96,51.94,51.95,251690.0,45.1538,45.1712,45.1538,45.1625,251690.0
2020-07-13 13:55:00,51.95,51.95,51.92,51.92,19733.0,45.1625,45.1625,45.1364,45.1364,19733.0
2020-07-13 14:00:00,51.92,51.93,51.83,51.84,103831.0,45.1364,45.1451,45.0582,45.0669,103831.0
2020-07-13 14:05:00,51.84,51.85,51.69,51.71,94390.0,45.0669,45.0756,44.9365,44.9538,94390.0
2020-07-13 14:10:00,51.72,51.75,51.69,51.75,64509.0,44.9625,44.9886,44.9365,44.9886,64509.0
2020-07-13 14:15:00,51.76,51.8,51.75,51.79,89367.0,44.9973,45.0321,44.9886,45.0234,89367.0
2020-07-13 14:20:00,51.8,51.8,51.69,51.72,220022.0,45.0321,45.0321,44.9365,44.9625,220022.0
2020-07-13 14:25:00,51.73,51.74,51.65,51.66,73211.0,44.9712,44.9799,44.9017,44.9104,73211.0
2020-07-13 14:30:00,51.66,51.66,51.57,51.58,101189.0,44.9104,44.9104,44.8321,44.8408,101189.0
2020-07-13 14:35:00,51.58,51.63,51.54,51.63,116704.0,44.8408,44.8843,44.8061,44.8843,116704.0
2020-07-13 14:40:00,51.64,51.69,51.63,51.67,74916.0,44.893,44.9365,44.8843,44.9191,74916.0
2020-07-13 14:45:00,51.67,51.7,51.61,51.69,42883.0,44.9191,44.9452,44.8669,44.9365,42883.0
2020-07-13 14:50:00,51.69,51.73,51.67,51.72,162610.0,44.9365,44.9712,44.9191,44.9625,162610.0
2020-07-13 14:55:00,51.71,51.73,51.68,51.69,148482.0,44.9538,44.9712,44.9278,44.9365,148482.0
2020-07-13 15:00:00,51.71,51.71,51.57,51.58,159823.0,44.9538,44.9538,44.8321,44.8408,159823.0
2020-07-13 15:05:00,51.57,51.59,51.46,51.48,138146.0,44.8321,44.8495,44.7365,44.7539,138146.0
2020-07-13 15:10:00,51.48,51.57,51.47,51.53,1159225.0,44.7539,44.8321,44.7452,44.7974,1159225.0
2020-07-13 15:15:00,51.52,51.55,51.48,51.48,144563.0,44.7887,44.8148,44.7539,44.7539,144563.0
2020-07-13 15:20:00,51.48,51.51,51.43,51.43,258646.0,44.7539,44.78,44.7104,44.7104,258646.0
2020-07-13 15:25:00,51.41,51.46,51.38,51.4,216369.0,44.693,44.7365,44.667,44.6843,216369.0
2020-07-13 15:30:00,51.41,51.42,51.24,51.24,211876.0,44.693,44.7017,44.5453,44.5453,211876.0
2020-07-13 15:35:00,51.23,51.32,51.23,51.28,573421.0,44.5366,44.6148,44.5366,44.58,573421.0
2020-07-13 15:40:00,51.27,51.37,51.26,51.32,908612.0,44.5713,44.6583,44.5626,44.6148,908612.0
2020-07-13 15:45:00,51.31,51.31,51.16,51.18,1088780.0,44.6061,44.6061,44.4757,44.4931,1088780.0
2020-07-13 15:50:00,51.17,51.19,51.09,51.09,283175.0,44.4844,44.5018,44.4149,44.4149,283175.0
2020-07-13 15:55:00,51.1,51.21,51.09,51.2,420058.0,44.4235,44.5192,44.4149,44.5105,420058.0
2020-07-14 09:30:00,50.61,50.82,50.57,50.8,269570.0,43.9976,44.1801,43.9628,44.1627,269570.0
2020-07-14 09:35:00,50.8,50.84,50.71,50.84,445264.0,44.1627,44.1975,44.0845,44.1975,445264.0
2020-07-14 09:40:00,50.84,50.93,50.81,50.89,145978.0,44.1975,44.2758,44.1714,44.241,145978.0
2020-07-14 09:45:00,50.86,50.88,50.69,50.69,259693.0,44.2149,44.2323,44.0671,44.0671,259693.0
2020-07-14 09:50:00,50.7,50.71,50.49,50.59,363020.0,44.0758,44.0845,43.8932,43.9802,363020.0
2020-07-14 09:55:00,50.59,50.74,50.54,50.7,278633.0,43.9802,44.1106,43.9367,44.0758,278633.0
2020-07-14 10:00:00,50.7,50.73,50.55,50.56,150317.0,44.0758,44.1019,43.9454,43.9541,150317.0
2020-07-14 10:05:00,50.56,50.61,50.52,50.53,164570.0,43.9541,43.9976,43.9193,43.928,164570.0
2020-07-14 10:10:00,50.53,50.6,50.5,50.52,204201.0,43.928,43.9889,43.9019,43.9193,204201.0
2020-07-14 10:15:00,50.51,50.59,50.48,50.53,180549.0,43.9106,43.9802,43.8846,43.928,180549.0
2020-07-14 10:20:00,50.52,50.71,50.52,50.66,1211974.0,43.9193,44.0845,43.9193,44.041,1211974.0
2020-07-14 10:25:00,50.66,50.73,50.63,50.73,153444.0,44.041,44.1019,44.015,44.1019,153444.0
2020-07-14 10:30:00,50.73,50.84,50.73,50.83,263246.0,44.1019,44.1975,44.1019,44.1888,263246.0
2020-07-14 10:35:00,50.83,50.85,50.74,50.75,286520.0,44.1888,44.2062,44.1106,44.1193,286520.0
2020-07-14 10:40:00,50.76,50.87,50.76,50.85,197421.0,44.128,44.2236,44.128,44.2062,197421.0
2020-07-14 10:45:00,50.85,50.89,50.8,50.83,167339.0,44.2062,44.241,44.1627,44.1888,167339.0
2020-07-14 10:50:00,50.86,50.93,50.83,50.91,186390.0,44.2149,44.2758,44.1888,44.2584,186390.0
2020-07-14 10:55:00,50.92,50.92,50.82,50.83,147972.0,44.2671,44.2671,44.1801,44.1888,147972.0
2020-07-14 11:00:00,50.83,50.92,50.78,50.85,153073.0,44.1888,44.2671,44.1454,44.2062,153073.0
2020-07-14 11:05:00,50.84,50.91,50.77,50.88,310723.0,44.1975,44.2584,44.1367,44.2323,310723.0
2020-07-14 11:10:00,50.89,50.95,50.88,50.9,127314.0,44.241,44.2931,44.2323,44.2497,127314.0
2020-07-14 11:15:00,50.91,50.95,50.85,50.95,50305.0,44.2584,44.2931,44.2062,44.2931,50305.0
2020-07-14 11:20:00,50.94,50.99,50.93,50.95,109802.0,44.2844,44.3279,44.2758,44.2931,109802.0
2020-07-14 11:25:00,50.94,50.99,50.94,50.95,156430.0,44.2844,44.3279,44.2844,44.2931,156430.0
2020-07-14 11:30:00,50.94,51.05,50.92,51.03,172327.0,44.2844,44.3801,44.2671,44.3627,172327.0
2020-07-14 11:35:00,51.03,51.07,51.01,51.01,79237.0,44.3627,44.3975,44.3453,44.3453,79237.0
2020-07-14 11:40:00,51.01,51.09,51.0,51.09,127223.0,44.3453,44.4149,44.3366,44.4149,127223.0
2020-07-14 11:45:00,51.09,51.13,51.05,51.08,617464.0,44.4149,44.4496,44.3801,44.4062,617464.0
2020-07-14 11:50:00,51.09,51.11,51.04,51.04,41169.0,44.4149,44.4322,44.3714,44.3714,41169.0
2020-07-14 11:55:00,51.04,51.06,51.02,51.04,28055.0,44.3714,44.3888,44.354,44.3714,28055.0
2020-07-14 12:00:00,51.05,51.06,51.03,51.05,99911.0,44.3801,44.3888,44.3627,44.3801,99911.0
2020-07-14 12:05:00,51.05,51.06,50.98,51.0,70123.0,44.3801,44.3888,44.3192,44.3366,70123.0
2020-07-14 12:10:00,51.01,51.03,50.99,51.01,16927.0,44.3453,44.3627,44.3279,44.3453,16927.0
2020-07-14 12:15:00,51.0,51.11,50.99,51.09,53796.0,44.3366,44.4322,44.3279,44.4149,53796.0
2020-07-14 12:20:00,51.09,51.14,51.08,51.12,147256.0,44.4149,44.4583,44.4062,44.4409,147256.0
2020-07-14 12:25:00,51.11,51.12,51.05,51.06,158001.0,44.4322,44.4409,44.3801,44.3888,158001.0
2020-07-14 12:30:00,51.07,51.1,51.06,51.08,49657.0,44.3975,44.4235,44.3888,44.4062,49657.0
2020-07-14 12:35:00,51.09,51.12,51.08,51.1,512519.0,44.4149,44.4409,44.4062,44.4235,512519.0
2020-07-14 12:40:00,51.1,51.12,51.05,51.06,66840.0,44.4235,44.4409,44.3801,44.3888,66840.0
2020-07-14 12:45:00,51.08,51.13,51.08,51.11,149758.0,44.4062,44.4496,44.4062,44.4322,149758.0
2020-07-14 12:50:00,51.12,51.12,51.05,51.05,89726.0,44.4409,44.4409,44.3801,44.3801,89726.0
2020-07-14 12:55:00,51.06,51.06,51.01,51.04,86658.0,44.3888,44.3888,44.3453,44.3714,86658.0
2020-07-14 13:00:00,51.05,51.06,51.0,51.01,80730.0,44.3801,44.3888,44.3366,44.3453,80730.0
2020-07-14 13:05:00,51.01,51.04,50.96,50.98,37820.0,44.3453,44.3714,44.3018,44.3192,37820.0
2020-07-14 13:10:00,50.98,51.07,50.97,51.06,58674.0,44.3192,44.3975,44.3105,44.3888,58674.0
2020-07-14 13:15:00,51.07,51.09,51.06,51.07,84091.0,44.3975,44.4149,44.3888,44.3975,84091.0
2020-07-14 13:20:00,51.07,51.11,51.07,51.11,50200.0,44.3975,44.4322,44.3975,44.4322,50200.0
2020-07-14 13:25:00,51.1,51.15,51.1,51.12,38467.0,44.4235,44.467,44.4235,44.4409,38467.0
2020-07-14 13:30:00,51.11,51.17,51.11,51.16,47837.0,44.4322,44.4844,44.4322,44.4757,47837.0
2020-07-14 13:35:00,51.16,51.23,51.15,51.22,138596.0,44.4757,44.5366,44.467,44.5279,138596.0
2020-07-14 13:40:00,51.21,51.26,51.2,51.25,40737.0,44.5192,44.5626,44.5105,44.5539,40737.0
2020-07-14 13:45:00,51.25,51.28,51.24,51.26,77672.0,44.5539,44.58,44.5453,44.5626,77672.0
2020-07-14 13:50:00,51.26,51.3,51.24,51.3,39393.0,44.5626,44.5974,44.5453,44.5974,39393.0
2020-07-14 13:55:00,51.3,51.31,51.19,51.25,468026.0,44.5974,44.6061,44.5018,44.5539,468026.0
2020-07-14 14:00:00,51.26,51.31,51.22,51.26,145055.0,44.5626,44.6061,44.5279,44.5626,145055.0
2020-07-14 14:05:00,51.23,51.26,51.2,51.26,75308.0,44.5366,44.5626,44.5105,44.5626,75308.0
2020-07-14 14:10:00,51.26,51.27,51.23,51.25,219445.0,44.5626,44.5713,44.5366,44.5539,219445.0
2020-07-14 14:15:00,51.25,51.31,51.24,51.27,52714.0,44.5539,44.6061,44.5453,44.5713,52714.0
2020-07-14 14:20:00,51.27,51.3,51.26,51.3,56943.0,44.5713,44.5974,44.5626,44.5974,56943.0
2020-07-14 14:25:00,51.29,51.3,51.25,51.28,40906.0,44.5887,44.5974,44.5539,44.58,40906.0
2020-07-14 14:30:00,51.28,51.3,51.24,51.25,44358.0,44.58,44.5974,44.5453,44.5539,44358.0
2020-07-14 14:35:00,51.25,51.26,51.16,51.17,70393.0,44.5539,44.5626,44.4757,44.4844,70393.0
2020-07-14 14:40:00,51.18,51.22,51.18,51.21,37072.0,44.4931,44.5279,44.4931,44.5192,37072.0
2020-07-14 14:45:00,51.21,51.24,51.16,51.18,70092.0,44.5192,44.5453,44.4757,44.4931,70092.0
2020-07-14 14:50:00,51.18,51.23,51.16,51.21,49188.0,44.4931,44.5366,44.4757,44.5192,49188.0
2020-07-14 14:55:00,51.21,51.27,51.18,51.26,102799.0,44.5192,44.5713,44.4931,44.5626,102799.0
2020-07-14 15:00:00,51.26,51.28,51.17,51.17,105032.0,44.5626,44.58,44.4844,44.4844,105032.0
2020-07-14 15:05:00,51.18,51.2,51.14,51.15,108462.0,44.4931,44.5105,44.4583,44.467,108462.0
2020-07-14 15:10:00,51.15,51.17,51.11,51.12,83904.0,44.467,44.4844,44.4322,44.4409,83904.0
2020-07-14 15:15:00,51.12,51.14,51.08,51.13,39642.0,44.4409,44.4583,44.4062,44.4496,39642.0
2020-07-14 15:20:00,51.14,51.24,51.13,51.23,95218.0,44.4583,44.5453,44.4496,44.5366,95218.0
2020-07-14 15:25:00,51.24,51.25,51.2,51.23,34848.0,44.5453,44.5539,44.5105,44.5366,34848.0
2020-07-14 15:30:00,51.23,51.26,51.21,51.23,26247.0,44.5366,44.5626,44.5192,44.5366,26247.0
2020-07-14 15:35:00,51.23,51.27,51.21,51.26,57896.0,44.5366,44.5713,44.5192,44.5626,57896.0
2020-07-14 15:40:00,51.26,51.29,51.25,51.29,57877.0,44.5626,44.5887,44.5539,44.5887,57877.0
2020-07-14 15:45:00,51.29,51.33,51.27,51.32,233287.0,44.5887,44.6235,44.5713,44.6148,233287.0
2020-07-14 15:50:00,51.31,51.4,51.31,51.38,226640.0,44.6061,44.6843,44.6061,44.667,226640.0
2020-07-14 15:55:00,51.37,51.37,51.27,51.27,228804.0,44.6583,44.6583,44.5713,44.5713,228804.0
2020-07-15 09:30:00,51.58,51.65,51.55,51.56,163075.0,44.8408,44.9017,44.8148,44.8234,163075.0
2020-07-15 09:35:00,51.56,51.57,51.44,51.45,150312.0,44.8234,44.8321,44.7191,44.7278,150312.0
2020-07-15 09:40:00,51.45,51.53,51.43,51.52,93940.0,44.7278,44.7974,44.7104,44.7887,93940.0
2020-07-15 09:45:00,51.52,51.53,51.44,51.49,436231.0,44.7887,44.7974,44.7191,44.7626,436231.0
2020-07-15 09:50:00,51.49,51.51,51.39,51.47,400223.0,44.7626,44.78,44.6757,44.7452,400223.0
2020-07-15 09:55:00,51.47,51.51,51.41,51.42,411570.0,44.7452,44.78,44.693,44.7017,411570.0
2020-07-15 10:00:00,51.43,51.46,51.38,51.4,387516.0,44.7104,44.7365,44.667,44.6843,387516.0
2020-07-15 10:05:00,51.4,51.5,51.4,51.46,558425.0,44.6843,44.7713,44.6843,44.7365,558425.0
2020-07-15 10:10:00,51.48,51.49,51.42,51.45,465475.0,44.7539,44.7626,44.7017,44.7278,465475.0
2020-07-15 10:15:00,51.45,51.51,51.43,51.5,428987.0,44.7278,44.78,44.7104,44.7713,428987.0
2020-07-15 10:20:00,51.51,51.56,51.49,51.55,548065.0,44.78,44.8234,44.7626,44.8148,548065.0
2020-07-15 10:25:00,51.55,51.62,51.54,51.61,728282.0,44.8148,44.8756,44.8061,44.8669,728282.0
2020-07-15 10:30:00,51.62,51.64,51.59,51.61,444208.0,44.8756,44.893,44.8495,44.8669,444208.0
2020-07-15 10:35:00,51.61,51.64,51.61,51.63,256279.0,44.8669,44.893,44.8669,44.8843,256279.0
2020-07-15 10:40:00,51.63,51.65,51.62,51.65,217336.0,44.8843,44.9017,44.8756,44.9017,217336.0
2020-07-15 10:45:00,51.65,51.67,51.64,51.66,292866.0,44.9017,44.9191,44.893,44.9104,292866.0
2020-07-15 10:50:00,51.66,51.67,51.64,51.65,297802.0,44.9104,44.9191,44.893,44.9017,297802.0
2020-07-15 10:55:00,51.64,51.66,51.6,51.6,183314.0,44.893,44.9104,44.8582,44.8582,183314.0
2020-07-15 11:00:00,51.61,51.63,51.49,51.5,280418.0,44.8669,44.8843,44.7626,44.7713,280418.0
2020-07-15 11:05:00,51.51,51.52,51.44,51.48,179182.0,44.78,44.7887,44.7191,44.7539,179182.0
2020-07-15 11:10:00,51.47,51.5,51.46,51.48,186550.0,44.7452,44.7713,44.7365,44.7539,186550.0
2020-07-15 11:15:00,51.48,51.49,51.41,51.45,124121.0,44.7539,44.7626,44.693,44.7278,124121.0
2020-07-15 11:20:00,51.45,51.47,51.38,51.39,135529.0,44.7278,44.7452,44.667,44.6757,135529.0
2020-07-15 11:25:00,51.39,51.48,51.39,51.46,407147.0,44.6757,44.7539,44.6757,44.7365,407147.0
2020-07-15 11:30:00,51.46,51.48,51.42,51.43,314779.0,44.7365,44.7539,44.7017,44.7104,314779.0
2020-07-15 11:35:00,51.43,51.44,51.34,51.35,59117.0,44.7104,44.7191,44.6322,44.6409,59117.0
2020-07-15 11:40:00,51.34,51.38,51.31,51.35,135482.0,44.6322,44.667,44.6061,44.6409,135482.0
2020-07-15 11:45:00,51.34,51.36,51.27,51.28,107436.0,44.6322,44.6496,44.5713,44.58,107436.0
2020-07-15 11:50:00,51.28,51.36,51.28,51.36,64652.0,44.58,44.6496,44.58,44.6496,64652.0
2020-07-15 11:55:00,51.36,51.37,51.25,51.25,155959.0,44.6496,44.6583,44.5539,44.5539,155959.0
2020-07-15 12:00:00,51.25,51.27,51.22,51.23,102921.0,44.5539,44.5713,44.5279,44.5366,102921.0
2020-07-15 12:05:00,51.26,51.31,51.26,51.29,57986.0,44.5626,44.6061,44.5626,44.5887,57986.0
2020-07-15 12:10:00,51.27,51.29,51.23,51.29,41945.0,44.5713,44.5887,44.5366,44.5887,41945.0
2020-07-15 12:15:00,51.29,51.34,51.28,51.33,44730.0,44.5887,44.6322,44.58,44.6235,44730.0
2020-07-15 12:20:00,51.33,51.35,51.28,51.29,50256.0,44.6235,44.6409,44.58,44.5887,50256.0
2020-07-15 12:25:00,51.29,51.36,51.29,51.35,14782.0,44.5887,44.6496,44.5887,44.6409,14782.0
2020-07-15 12:30:00,51.34,51.34,51.24,51.28,118945.0,44.6322,44.6322,44.5453,44.58,118945.0
2020-07-15 12:35:00,51.28,51.33,51.26,51.27,47388.0,44.58,44.6235,44.5626,44.5713,47388.0
2020-07-15 12:40:00,51.27,51.3,51.25,51.3,83265.0,44.5713,44.5974,44.5539,44.5974,83265.0
2020-07-15 12:45:00,51.29,51.35,51.28,51.32,114958.0,44.5887,44.6409,44.58,44.6148,114958.0
2020-07-15 12:50:00,51.31,51.36,51.31,51.35,24853.0,44.6061,44.6496,44.6061,44.6409,24853.0
2020-07-15 12:55:00,51.35,51.38,51.35,51.37,10242.0,44.6409,44.667,44.6409,44.6583,10242.0
2020-07-15 13:00:00,51.38,51.39,51.33,51.36,44392.0,44.667,44.6757,44.6235,44.6496,44392.0
2020-07-15 13:05:00,51.37,51.44,51.35,51.43,172886.0,44.6583,44.7191,44.6409,44.7104,172886.0
2020-07-15 13:10:00,51.43,51.47,51.4,51.45,101230.0,44.7104,44.7452,44.6843,44.7278,101230.0
2020-07-15 13:15:00,51.45,51.48,51.44,51.45,91201.0,44.7278,44.7539,44.7191,44.7278,91201.0
2020-07-15 13:20:00,51.45,51.48,51.44,51.47,23323.0,44.7278,44.7539,44.7191,44.7452,23323.0
2020-07-15 13:25:00,51.48,51.48,51.44,51.46,35142.0,44.7539,44.7539,44.7191,44.7365,35142.0
2020-07-15 13:30:00,51.45,51.48,51.45,51.47,26182.0,44.7278,44.7539,44.7278,44.7452,26182.0
2020-07-15 13:35:00,51.47,51.5,51.46,51.49,32140.0,44.7452,44.7713,44.7365,44.7626,32140.0
2020-07-15 13:40:00,51.49,51.5,51.47,51.48,35814.0,44.7626,44.7713,44.7452,44.7539,35814.0
2020-07-15 13:45:00,51.48,51.5,51.46,51.46,23802.0,44.7539,44.7713,44.7365,44.7365,23802.0
2020-07-15 13:50:00,51.46,51.47,51.43,51.43,34795.0,44.7365,44.7452,44.7104,44.7104,34795.0
2020-07-15 13:55:00,51.44,51.45,51.41,51.43,15971.0,44.7191,44.7278,44.693,44.7104,15971.0
2020-07-15 14:00:00,51.42,51.54,51.4,51.54,141895.0,44.7017,44.8061,44.6843,44.8061,141895.0
2020-07-15 14:05:00,51.53,51.55,51.47,51.48,130762.0,44.7974,44.8148,44.7452,44.7539,130762.0
2020-07-15 14:10:00,51.49,51.5,51.48,51.48,90405.0,44.7626,44.7713,44.7539,44.7539,90405.0
2020-07-15 14:15:00,51.48,51.51,51.46,51.47,38636.0,44.7539,44.78,44.7365,44.7452,38636.0
2020-07-15 14:20:00,51.47,51.48,51.43,51.45,29996.0,44.7452,44.7539,44.7104,44.7278,29996.0
2020-07-15 14:25:00,51.45,51.49,51.42,51.48,44650.0,44.7278,44.7626,44.7017,44.7539,44650.0
2020-07-15 14:30:00,51.47,51.52,51.47,51.51,18457.0,44.7452,44.7887,44.7452,44.78,18457.0
2020-07-15 14:35:00,51.5,51.51,51.48,51.48,51935.0,44.7713,44.78,44.7539,44.7539,51935.0
2020-07-15 14:40:00,51.49,51.51,51.46,51.46,29958.0,44.7626,44.78,44.7365,44.7365,29958.0
2020-07-15 14:45:00,51.47,51.49,51.46,51.47,20654.0,44.7452,44.7626,44.7365,44.7452,20654.0
2020-07-15 14:50:00,51.47,51.47,51.37,51.38,53269.0,44.7452,44.7452,44.6583,44.667,53269.0
2020-07-15 14:55:00,51.38,51.41,51.35,51.36,27602.0,44.667,44.693,44.6409,44.6496,27602.0
2020-07-15 15:00:00,51.35,51.39,51.34,51.36,133940.0,44.6409,44.6757,44.6322,44.6496,133940.0
2020-07-15 15:05:00,51.36,51.37,51.3,51.32,54113.0,44.6496,44.6583,44.5974,44.6148,54113.0
2020-07-15 15:10:00,51.32,51.34,51.29,51.32,36260.0,44.6148,44.6322,44.5887,44.6148,36260.0
2020-07-15 15:15:00,51.32,51.36,51.28,51.36,66880.0,44.6148,44.6496,44.58,44.6496,66880.0
2020-07-15 15:20:00,51.37,51.37,51.34,51.35,46504.0,44.6583,44.6583,44.6322,44.6409,46504.0
2020-07-15 15:25:00,51.35,51.42,51.33,51.41,97357.0,44.6409,44.7017,44.6235,44.693,97357.0
2020-07-15 15:30:00,51.41,51.46,51.41,51.45,169180.0,44.693,44.7365,44.693,44.7278,169180.0
2020-07-15 15:35:00,51.45,51.47,51.43,51.45,168850.0,44.7278,44.7452,44.7104,44.7278,168850.0
2020-07-15 15:40:00,51.45,51.47,51.42,51.46,75852.0,44.7278,44.7452,44.7017,44.7365,75852.0
2020-07-15 15:45:00,51.46,51.49,51.44,51.48,88656.0,44.7365,44.7626,44.7191,44.7539,88656.0
2020-07-15 15:50:00,51.49,51.49,51.38,51.39,92337.0,44.7626,44.7626,44.667,44.6757,92337.0
2020-07-15 15:55:00,51.4,51.44,51.39,51.42,393150.0,44.6843,44.7191,44.6757,44.7017,393150.0
2020-07-16 09:30:00,50.45,50.51,50.4,50.42,455072.0,43.8585,43.9106,43.815,43.8324,455072.0
2020-07-16 09:35:00,50.42,50.54,50.4,50.54,90148.0,43.8324,43.9367,43.815,43.9367,90148.0
2020-07-16 09:40:00,50.55,50.58,50.49,50.55,291764.0,43.9454,43.9715,43.8932,43.9454,291764.0
2020-07-16 09:45:00,50.55,50.6,50.52,50.59,202339.0,43.9454,43.9889,43.9193,43.9802,202339.0
2020-07-16 09:50:00,50.61,50.67,50.6,50.62,438081.0,43.9976,44.0497,43.9889,44.0063,438081.0
2020-07-16 09:55:00,50.62,50.62,50.56,50.56,147926.0,44.0063,44.0063,43.9541,43.9541,147926.0
2020-07-16 10:00:00,50.57,50.61,50.49,50.5,133491.0,43.9628,43.9976,43.8932,43.9019,133491.0
2020-07-16 10:05:00,50.49,50.52,50.47,50.52,75097.0,43.8932,43.9193,43.8759,43.9193,75097.0
2020-07-16 10:10:00,50.53,50.58,50.52,50.56,209334.0,43.928,43.9715,43.9193,43.9541,209334.0
2020-07-16 10:15:00,50.55,50.62,50.52,50.58,386818.0,43.9454,44.0063,43.9193,43.9715,386818.0
2020-07-16 10:20:00,50.57,50.65,50.56,50.63,142425.0,43.9628,44.0323,43.9541,44.015,142425.0
2020-07-16 10:25:00,50.64,50.67,50.57,50.65,85989.0,44.0236,44.0497,43.9628,44.0323,85989.0
2020-07-16 10:30:00,50.66,50.67,50.62,50.67,240175.0,44.041,44.0497,44.0063,44.0497,240175.0
2020-07-16 10:35:00,50.68,50.72,50.66,50.71,306842.0,44.0584,44.0932,44.041,44.0845,306842.0
2020-07-16 10:40:00,50.71,50.74,50.7,50.73,141961.0,44.0845,44.1106,44.0758,44.1019,141961.0
2020-07-16 10:45:00,50.72,50.76,50.71,50.73,151146.0,44.0932,44.128,44.0845,44.1019,151146.0
2020-07-16 10:50:00,50.73,50.74,50.69,50.73,129024.0,44.1019,44.1106,44.0671,44.1019,129024.0
2020-07-16 10:55:00,50.73,50.75,50.63,50.64,40219.0,44.1019,44.1193,44.015,44.0236,40219.0
2020-07-16 11:00:00,50.63,50.65,50.59,50.61,26961.0,44.015,44.0323,43.9802,43.9976,26961.0
2020-07-16 11:05:00,50.61,50.64,50.57,50.62,157000.0,43.9976,44.0236,43.9628,44.0063,157000.0
2020-07-16 11:10:00,50.61,50.65,50.6,50.64,104874.0,43.9976,44.0323,43.9889,44.0236,104874.0
2020-07-16 11:15:00,50.64,50.66,50.6,50.62,123577.0,44.0236,44.041,43.9889,44.0063,123577.0
2020-07-16 11:20:00,50.63,50.66,50.61,50.65,55204.0,44.015,44.041,43.9976,44.0323,55204.0
2020-07-16 11:25:00,50.65,50.69,50.65,50.67,115921.0,44.0323,44.0671,44.0323,44.0497,115921.0
2020-07-16 11:30:00,50.66,50.68,50.64,50.66,136914.0,44.041,44.0584,44.0236,44.041,136914.0
2020-07-16 11:35:00,50.65,50.68,50.64,50.66,151406.0,44.0323,44.0584,44.0236,44.041,151406.0
2020-07-16 11:40:00,50.66,50.68,50.63,50.63,93583.0,44.041,44.0584,44.015,44.015,93583.0
2020-07-16 11:45:00,50.63,50.67,50.63,50.65,87445.0,44.015,44.0497,44.015,44.0323,87445.0
2020-07-16 11:50:00,50.66,50.69,50.64,50.67,72804.0,44.041,44.0671,44.0236,44.0497,72804.0
2020-07-16 11:55:00,50.68,50.7,50.67,50.69,70996.0,44.0584,44.0758,44.0497,44.0671,70996.0
2020-07-16 12:00:00,50.69,50.7,50.65,50.7,100884.0,44.0671,44.0758,44.0323,44.0758,100884.0
2020-07-16 12:05:00,50.71,50.71,50.68,50.71,114271.0,44.0845,44.0845,44.0584,44.0845,114271.0
2020-07-16 12:10:00,50.71,50.73,50.68,50.69,102045.0,44.0845,44.1019,44.0584,44.0671,102045.0
2020-07-16 12:15:00,50.68,50.69,50.65,50.66,33680.0,44.0584,44.0671,44.0323,44.041,33680.0
2020-07-16 12:20:00,50.65,50.66,50.6,50.62,55264.0,44.0323,44.041,43.9889,44.0063,55264.0
2020-07-16 12:25:00,50.63,50.64,50.61,50.63,74823.0,44.015,44.0236,43.9976,44.015,74823.0
2020-07-16 12:30:00,50.63,50.66,50.62,50.65,101821.0,44.015,44.041,44.0063,44.0323,101821.0
2020-07-16 12:35:00,50.65,50.67,50.64,50.65,63090.0,44.0323,44.0497,44.0236,44.0323,63090.0
2020-07-16 12:40:00,50.65,50.68,50.65,50.68,95072.0,44.0323,44.0584,44.0323,44.0584,95072.0
2020-07-16 12:45:00,50.69,50.69,50.67,50.68,16269.0,44.0671,44.0671,44.0497,44.0584,16269.0
2020-07-16 12:50:00,50.67,50.68,50.66,50.66,46313.0,44.0497,44.0584,44.041,44.041,46313.0
2020-07-16 12:55:00,50.67,50.67,50.6,50.61,56539.0,44.0497,44.0497,43.9889,43.9976,56539.0
2020-07-16 13:00:00,50.62,50.66,50.6,50.64,29722.0,44.0063,44.041,43.9889,44.0236,29722.0
2020-07-16 13:05:00,50.64,50.67,50.63,50.66,45266.0,44.0236,44.0497,44.015,44.041,45266.0
2020-07-16 13:10:00,50.67,50.7,50.65,50.7,74806.0,44.0497,44.0758,44.0323,44.0758,74806.0
2020-07-16 13:15:00,50.7,50.7,50.68,50.69,24014.0,44.0758,44.0758,44.0584,44.0671,24014.0
2020-07-16 13:20:00,50.68,50.69,50.66,50.68,64306.0,44.0584,44.0671,44.041,44.0584,64306.0
2020-07-16 13:25:00,50.68,50.68,50.65,50.68,121840.0,44.0584,44.0584,44.0323,44.0584,121840.0
2020-07-16 13:30:00,50.67,50.68,50.63,50.64,55068.0,44.0497,44.0584,44.015,44.0236,55068.0
2020-07-16 13:35:00,50.64,50.65,50.59,50.61,111038.0,44.0236,44.0323,43.9802,43.9976,111038.0
2020-07-16 13:40:00,50.61,50.63,50.6,50.62,51640.0,43.9976,44.015,43.9889,44.0063,51640.0
2020-07-16 13:45:00,50.62,50.67,50.6,50.66,60077.0,44.0063,44.0497,43.9889,44.041,60077.0
2020-07-16 13:50:00,50.67,50.69,50.66,50.69,147352.0,44.0497,44.0671,44.041,44.0671,147352.0
2020-07-16 13:55:00,50.68,50.69,50.65,50.66,247912.0,44.0584,44.0671,44.0323,44.041,247912.0
2020-07-16 14:00:00,50.66,50.7,50.64,50.67,60736.0,44.041,44.0758,44.0236,44.0497,60736.0
2020-07-16 14:05:00,50.68,50.71,50.66,50.7,44698.0,44.0584,44.0845,44.041,44.0758,44698.0
2020-07-16 14:10:00,50.7,50.71,50.68,50.7,32205.0,44.0758,44.0845,44.0584,44.0758,32205.0
2020-07-16 14:15:00,50.7,50.72,50.69,50.72,24458.0,44.0758,44.0932,44.0671,44.0932,24458.0
2020-07-16 14:20:00,50.72,50.75,50.72,50.74,95020.0,44.0932,44.1193,44.0932,44.1106,95020.0
2020-07-16 14:25:00,50.73,50.75,50.72,50.74,29610.0,44.1019,44.1193,44.0932,44.1106,29610.0
2020-07-16 14:30:00,50.75,50.76,50.71,50.73,53237.0,44.1193,44.128,44.0845,44.1019,53237.0
2020-07-16 14:35:00,50.72,50.73,50.7,50.71,36542.0,44.0932,44.1019,44.0758,44.0845,36542.0
2020-07-16 14:40:00,50.7,50.75,50.7,50.72,91531.0,44.0758,44.1193,44.0758,44.0932,91531.0
2020-07-16 14:45:00,50.71,50.74,50.63,50.63,21744.0,44.0845,44.1106,44.015,44.015,21744.0
2020-07-16 14:50:00,50.64,50.67,50.63,50.64,28741.0,44.0236,44.0497,44.015,44.0236,28741.0
2020-07-16 14:55:00,50.64,50.66,50.61,50.61,224934.0,44.0236,44.041,43.9976,43.9976,224934.0
2020-07-16 15:00:00,50.6,50.62,50.59,50.61,68239.0,43.9889,44.0063,43.9802,43.9976,68239.0
2020-07-16 15:05:00,50.6,50.63,50.6,50.62,28998.0,43.9889,44.015,43.9889,44.0063,28998.0
2020-07-16 15:10:00,50.62,50.62,50.58,50.6,22922.0,44.0063,44.0063,43.9715,43.9889,22922.0
2020-07-16 15:15:00,50.6,50.65,50.59,50.64,60140.0,43.9889,44.0323,43.9802,44.0236,60140.0
2020-07-16 15:20:00,50.65,50.65,50.63,50.65,37131.0,44.0323,44.0323,44.015,44.0323,37131.0
2020-07-16 15:25:00,50.65,50.7,50.64,50.7,78818.0,44.0323,44.0758,44.0236,44.0758,78818.0
2020-07-16 15:30:00,50.69,50.73,50.68,50.73,65242.0,44.0671,44.1019,44.0584,44.1019,65242.0
2020-07-16 15:35:00,50.72,50.75,50.71,50.75,111859.0,44.0932,44.1193,44.0845,44.1193,111859.0
2020-07-16 15:40:00,50.75,50.75,50.7,50.7,169793.0,44.1193,44.1193,44.0758,44.0758,169793.0
2020-07-16 15:45:00,50.71,50.73,50.68,50.71,165629.0,44.0845,44.1019,44.0584,44.0845,165629.0
2020-07-16 15:50:00,50.7,50.7,50.66,50.69,147796.0,44.0758,44.0758,44.041,44.0671,147796.0
2020-07-16 15:55:00,50.69,50.72,50.67,50.72,215858.0,44.0671,44.0932,44.0497,44.0932,215858.0
2020-07-17 09:30:00,51.06,51.09,50.97,50.99,350978.0,44.3888,44.4149,44.3105,44.3279,350978.0
2020-07-17 09:35:00,50.99,51.02,50.97,50.98,338317.0,44.3279,44.354,44.3105,44.3192,338317.0
2020-07-17 09:40:00,50.98,50.98,50.9,50.91,211107.0,44.3192,44.3192,44.2497,44.2584,211107.0
2020-07-17 09:45:00,50.92,50.94,50.88,50.91,262718.0,44.2671,44.2844,44.2323,44.2584,262718.0
2020-07-17 09:50:00,50.93,50.95,50.9,50.92,79654.0,44.2758,44.2931,44.2497,44.2671,79654.0
2020-07-17 09:55:00,50.92,50.93,50.89,50.93,90912.0,44.2671,44.2758,44.241,44.2758,90912.0
2020-07-17 10:00:00,50.92,50.95,50.86,50.89,477408.0,44.2671,44.2931,44.2149,44.241,477408.0
2020-07-17 10:05:00,50.89,50.93,50.89,50.91,60396.0,44.241,44.2758,44.241,44.2584,60396.0
2020-07-17 10:10:00,50.91,50.97,50.9,50.96,36599.0,44.2584,44.3105,44.2497,44.3018,36599.0
2020-07-17 10:15:00,50.96,50.99,50.9,50.9,140303.0,44.3018,44.3279,44.2497,44.2497,140303.0
2020-07-17 10:20:00,50.9,50.91,50.82,50.82,58247.0,44.2497,44.2584,44.1801,44.1801,58247.0
2020-07-17 10:25:00,50.82,50.84,50.78,50.8,37312.0,44.1801,44.1975,44.1454,44.1627,37312.0
2020-07-17 10:30:00,50.8,50.8,50.76,50.77,91807.0,44.1627,44.1627,44.128,44.1367,91807.0
2020-07-17 10:35:00,50.77,50.83,50.77,50.82,55378.0,44.1367,44.1888,44.1367,44.1801,55378.0
2020-07-17 10:40:00,50.81,50.85,50.81,50.84,28311.0,44.1714,44.2062,44.1714,44.1975,28311.0
2020-07-17 10:45:00,50.83,50.86,50.8,50.86,26314.0,44.1888,44.2149,44.1627,44.2149,26314.0
2020-07-17 10:50:00,50.87,50.9,50.86,50.88,37857.0,44.2236,44.2497,44.2149,44.2323,37857.0
2020-07-17 10:55:00,50.88,50.9,50.87,50.88,28050.0,44.2323,44.2497,44.2236,44.2323,28050.0
2020-07-17 11:00:00,50.88,50.9,50.87,50.88,62867.0,44.2323,44.2497,44.2236,44.2323,62867.0
2020-07-17 11:05:00,50.89,50.92,50.87,50.92,40904.0,44.241,44.2671,44.2236,44.2671,40904.0
2020-07-17 11:10:00,50.92,50.93,50.91,50.92,24417.0,44.2671,44.2758,44.2584,44.2671,24417.0
2020-07-17 11:15:00,50.92,50.94,50.91,50.93,32072.0,44.2671,44.2844,44.2584,44.2758,32072.0
2020-07-17 11:20:00,50.93,50.94,50.92,50.94,18363.0,44.2758,44.2844,44.2671,44.2844,18363.0
2020-07-17 11:25:00,50.93,50.96,50.91,50.96,26111.0,44.2758,44.3018,44.2584,44.3018,26111.0
2020-07-17 11:30:00,50.95,50.96,50.94,50.95,55210.0,44.2931,44.3018,44.2844,44.2931,55210.0
2020-07-17 11:35:00,50.95,50.97,50.94,50.97,33990.0,44.2931,44.3105,44.2844,44.3105,33990.0
2020-07-17 11:40:00,50.97,50.98,50.94,50.95,34045.0,44.3105,44.3192,44.2844,44.2931,34045.0
2020-07-17 11:45:00,50.95,50.96,50.9,50.94,30414.0,44.2931,44.3018,44.2497,44.2844,30414.0
2020-07-17 11:50:00,50.95,51.0,50.94,51.0,34924.0,44.2931,44.3366,44.2844,44.3366,34924.0
2020-07-17 11:55:00,51.02,51.04,51.01,51.02,39026.0,44.354,44.3714,44.3453,44.354,39026.0
2020-07-17 12:00:00,51.02,51.05,51.01,51.04,21023.0,44.354,44.3801,44.3453,44.3714,21023.0
2020-07-17 12:05:00,51.04,51.06,51.02,51.05,50030.0,44.3714,44.3888,44.354,44.3801,50030.0
2020-07-17 12:10:00,51.04,51.05,51.03,51.03,20513.0,44.3714,44.3801,44.3627,44.3627,20513.0
2020-07-17 12:15:00,51.04,51.05,51.02,51.03,39298.0,44.3714,44.3801,44.354,44.3627,39298.0
2020-07-17 12:20:00,51.03,51.04,51.01,51.04,27206.0,44.3627,44.3714,44.3453,44.3714,27206.0
2020-07-17 12:25:00,51.04,51.04,51.01,51.02,14180.0,44.3714,44.3714,44.3453,44.354,14180.0
2020-07-17 12:30:00,51.02,51.03,51.0,51.02,15822.0,44.354,44.3627,44.3366,44.354,15822.0
2020-07-17 12:35:00,51.01,51.03,51.01,51.02,60502.0,44.3453,44.3627,44.3453,44.354,60502.0
2020-07-17 12:40:00,51.03,51.04,51.01,51.02,26161.0,44.3627,44.3714,44.3453,44.354,26161.0
2020-07-17 12:45:00,51.02,51.03,51.0,51.02,32608.0,44.354,44.3627,44.3366,44.354,32608.0
2020-07-17 12:50:00,51.02,51.02,51.0,51.01,24593.0,44.354,44.354,44.3366,44.3453,24593.0
2020-07-17 12:55:00,51.01,51.01,50.98,51.0,23665.0,44.3453,44.3453,44.3192,44.3366,23665.0
2020-07-17 13:00:00,50.99,51.0,50.97,50.98,33333.0,44.3279,44.3366,44.3105,44.3192,33333.0
2020-07-17 13:05:00,50.99,51.01,50.98,51.01,9347.0,44.3279,44.3453,44.3192,44.3453,9347.0
2020-07-17 13:10:00,51.0,51.02,51.0,51.0,26685.0,44.3366,44.354,44.3366,44.3366,26685.0
2020-07-17 13:15:00,51.01,51.01,50.96,50.97,190721.0,44.3453,44.3453,44.3018,44.3105,190721.0
2020-07-17 13:20:00,50.97,51.01,50.96,51.0,70088.0,44.3105,44.3453,44.3018,44.3366,70088.0
2020-07-17 13:25:00,51.0,51.01,50.98,50.98,18496.0,44.3366,44.3453,44.3192,44.3192,18496.0
2020-07-17 13:30:00,50.99,51.0,50.96,50.97,23539.0,44.3279,44.3366,44.3018,44.3105,23539.0
2020-07-17 13:35:00,50.97,50.97,50.92,50.93,36232.0,44.3105,44.3105,44.2671,44.2758,36232.0
2020-07-17 13:40:00,50.93,50.95,50.92,50.95,12342.0,44.2758,44.2931,44.2671,44.2931,12342.0
2020-07-17 13:45:00,50.95,50.97,50.94,50.97,36040.0,44.2931,44.3105,44.2844,44.3105,36040.0
2020-07-17 13:50:00,50.97,50.97,50.93,50.93,37522.0,44.3105,44.3105,44.2758,44.2758,37522.0
2020-07-17 13:55:00,50.94,50.95,50.92,50.94,52252.0,44.2844,44.2931,44.2671,44.2844,52252.0
2020-07-17 14:00:00,50.94,50.97,50.93,50.96,68257.0,44.2844,44.3105,44.2758,44.3018,68257.0
2020-07-17 14:05:00,50.96,50.97,50.95,50.96,17440.0,44.3018,44.3105,44.2931,44.3018,17440.0
2020-07-17 14:10:00,50.96,50.98,50.95,50.98,67547.0,44.3018,44.3192,44.2931,44.3192,67547.0
2020-07-17 14:15:00,50.98,50.99,50.97,50.98,11816.0,44.3192,44.3279,44.3105,44.3192,11816.0
2020-07-17 14:20:00,50.99,50.99,50.95,50.97,74188.0,44.3279,44.3279,44.2931,44.3105,74188.0
2020-07-17 14:25:00,50.97,50.97,50.94,50.95,168565.0,44.3105,44.3105,44.2844,44.2931,168565.0
2020-07-17 14:30:00,50.95,50.96,50.92,50.93,126300.0,44.2931,44.3018,44.2671,44.2758,126300.0
2020-07-17 14:35:00,50.93,50.94,50.92,50.93,96059.0,44.2758,44.2844,44.2671,44.2758,96059.0
2020-07-17 14:40:00,50.93,50.93,50.91,50.92,139632.0,44.2758,44.2758,44.2584,44.2671,139632.0
2020-07-17 14:45:00,50.92,50.93,50.9,50.91,235772.0,44.2671,44.2758,44.2497,44.2584,235772.0
2020-07-17 14:50:00,50.92,50.93,50.91,50.93,105623.0,44.2671,44.2758,44.2584,44.2758,105623.0
2020-07-17 14:55:00,50.92,50.93,50.89,50.89,152315.0,44.2671,44.2758,44.241,44.241,152315.0
2020-07-17 15:00:00,50.89,50.9,50.87,50.88,211087.0,44.241,44.2497,44.2236,44.2323,211087.0
2020-07-17 15:05:00,50.88,50.92,50.87,50.9,158367.0,44.2323,44.2671,44.2236,44.2497,158367.0
2020-07-17 15:10:00,50.9,50.92,50.89,50.91,149076.0,44.2497,44.2671,44.241,44.2584,149076.0
2020-07-17 15:15:00,50.91,50.93,50.88,50.93,173445.0,44.2584,44.2758,44.2323,44.2758,173445.0
2020-07-17 15:20:00,50.92,50.94,50.9,50.91,160018.0,44.2671,44.2844,44.2497,44.2584,160018.0
2020-07-17 15:25:00,50.91,50.91,50.88,50.89,211512.0,44.2584,44.2584,44.2323,44.241,211512.0
2020-07-17 15:30:00,50.89,50.9,50.88,50.89,302280.0,44.241,44.2497,44.2323,44.241,302280.0
2020-07-17 15:35:00,50.89,50.91,50.88,50.89,487490.0,44.241,44.2584,44.2323,44.241,487490.0
2020-07-17 15:40:00,50.89,50.91,50.87,50.91,214045.0,44.241,44.2584,44.2236,44.2584,214045.0
2020-07-17 15:45:00,50.91,50.91,50.88,50.91,225488.0,44.2584,44.2584,44.2323,44.2584,225488.0
2020-07-17 15:50:00,50.91,50.93,50.88,50.93,306819.0,44.2584,44.2758,44.2323,44.2758,306819.0
2020-07-17 15:55:00,50.93,51.0,50.92,50.99,558551.0,44.2758,44.3366,44.2671,44.3279,558551.0
2020-07-20 09:30:00,51.29,51.33,51.27,51.28,143406.0,44.5887,44.6235,44.5713,44.58,143406.0
2020-07-20 09:35:00,51.31,51.32,51.15,51.26,180012.0,44.6061,44.6148,44.467,44.5626,180012.0
2020-07-20 09:40:00,51.25,51.27,51.19,51.23,131787.0,44.5539,44.5713,44.5018,44.5366,131787.0
2020-07-20 09:45:00,51.22,51.25,51.2,51.2,259218.0,44.5279,44.5539,44.5105,44.5105,259218.0
2020-07-20 09:50:00,51.2,51.23,51.18,51.22,165564.0,44.5105,44.5366,44.4931,44.5279,165564.0
2020-07-20 09:55:00,51.21,51.22,51.17,51.22,225552.0,44.5192,44.5279,44.4844,44.5279,225552.0
2020-07-20 10:00:00,51.23,51.26,51.19,51.26,85142.0,44.5366,44.5626,44.5018,44.5626,85142.0
2020-07-20 10:05:00,51.26,51.31,51.25,51.3,40666.0,44.5626,44.6061,44.5539,44.5974,40666.0
2020-07-20 10:10:00,51.3,51.3,51.26,51.3,133360.0,44.5974,44.5974,44.5626,44.5974,133360.0
2020-07-20 10:15:00,51.3,51.34,51.29,51.33,37934.0,44.5974,44.6322,44.5887,44.6235,37934.0
2020-07-20 10:20:00,51.35,51.42,51.33,51.4,145095.0,44.6409,44.7017,44.6235,44.6843,145095.0
2020-07-20 10:25:00,51.41,51.47,51.4,51.46,45205.0,44.693,44.7452,44.6843,44.7365,45205.0
2020-07-20 10:30:00,51.47,51.47,51.44,51.45,47810.0,44.7452,44.7452,44.7191,44.7278,47810.0
2020-07-20 10:35:00,51.46,51.51,51.46,51.5,58052.0,44.7365,44.78,44.7365,44.7713,58052.0
2020-07-20 10:40:00,51.5,51.54,51.5,51.51,98735.0,44.7713,44.8061,44.7713,44.78,98735.0
2020-07-20 10:45:00,51.5,51.53,51.49,51.5,60577.0,44.7713,44.7974,44.7626,44.7713,60577.0
2020-07-20 10:50:00,51.5,51.5,51.46,51.47,95903.0,44.7713,44.7713,44.7365,44.7452,95903.0
2020-07-20 10:55:00,51.46,51.49,51.44,51.45,73091.0,44.7365,44.7626,44.7191,44.7278,73091.0
2020-07-20 11:00:00,51.45,51.46,51.42,51.44,183109.0,44.7278,44.7365,44.7017,44.7191,183109.0
2020-07-20 11:05:00,51.43,51.47,51.43,51.46,28005.0,44.7104,44.7452,44.7104,44.7365,28005.0
2020-07-20 11:10:00,51.46,51.5,51.46,51.48,27480.0,44.7365,44.7713,44.7365,44.7539,27480.0
2020-07-20 11:15:00,51.48,51.51,51.48,51.49,33723.0,44.7539,44.78,44.7539,44.7626,33723.0
2020-07-20 11:20:00,51.5,51.5,51.46,51.47,29346.0,44.7713,44.7713,44.7365,44.7452,29346.0
2020-07-20 11:25:00,51.48,51.52,51.47,51.52,31872.0,44.7539,44.7887,44.7452,44.7887,31872.0
2020-07-20 11:30:00,51.52,51.52,51.49,51.51,61417.0,44.7887,44.7887,44.7626,44.78,61417.0
2020-07-20 11:35:00,51.51,51.54,51.49,51.54,22539.0,44.78,44.8061,44.7626,44.8061,22539.0
2020-07-20 11:40:00,51.54,51.55,51.52,51.55,25744.0,44.8061,44.8148,44.7887,44.8148,25744.0
2020-07-20 11:45:00,51.55,51.57,51.54,51.56,19875.0,44.8148,44.8321,44.8061,44.8234,19875.0
2020-07-20 11:50:00,51.57,51.57,51.53,51.54,20026.0,44.8321,44.8321,44.7974,44.8061,20026.0
2020-07-20 11:55:00,51.54,51.55,51.53,51.54,34868.0,44.8061,44.8148,44.7974,44.8061,34868.0
2020-07-20 12:00:00,51.54,51.55,51.51,51.53,124513.0,44.8061,44.8148,44.78,44.7974,124513.0
2020-07-20 12:05:00,51.53,51.54,51.52,51.52,25381.0,44.7974,44.8061,44.7887,44.7887,25381.0
2020-07-20 12:10:00,51.53,51.55,51.53,51.54,85893.0,44.7974,44.8148,44.7974,44.8061,85893.0
2020-07-20 12:15:00,51.54,51.55,51.53,51.54,45259.0,44.8061,44.8148,44.7974,44.8061,45259.0
2020-07-20 12:20:00,51.55,51.55,51.51,51.52,41586.0,44.8148,44.8148,44.78,44.7887,41586.0
2020-07-20 12:25:00,51.51,51.51,51.48,51.49,95340.0,44.78,44.78,44.7539,44.7626,95340.0
2020-07-20 12:30:00,51.48,51.52,51.48,51.52,58007.0,44.7539,44.7887,44.7539,44.7887,58007.0
2020-07-20 12:35:00,51.52,51.53,51.51,51.53,24402.0,44.7887,44.7974,44.78,44.7974,24402.0
2020-07-20 12:40:00,51.52,51.54,51.52,51.54,120449.0,44.7887,44.8061,44.7887,44.8061,120449.0
2020-07-20 12:45:00,51.54,51.54,51.52,51.53,103549.0,44.8061,44.8061,44.7887,44.7974,103549.0
2020-07-20 12:50:00,51.53,51.55,51.51,51.54,67619.0,44.7974,44.8148,44.78,44.8061,67619.0
2020-07-20 12:55:00,51.54,51.55,51.52,51.55,119330.0,44.8061,44.8148,44.7887,44.8148,119330.0
2020-07-20 13:00:00,51.55,51.56,51.53,51.54,31901.0,44.8148,44.8234,44.7974,44.8061,31901.0
2020-07-20 13:05:00,51.54,51.54,51.52,51.53,51471.0,44.8061,44.8061,44.7887,44.7974,51471.0
2020-07-20 13:10:00,51.53,51.53,51.51,51.52,31532.0,44.7974,44.7974,44.78,44.7887,31532.0
2020-07-20 13:15:00,51.52,51.54,51.52,51.54,21237.0,44.7887,44.8061,44.7887,44.8061,21237.0
2020-07-20 13:20:00,51.54,51.54,51.53,51.54,10881.0,44.8061,44.8061,44.7974,44.8061,10881.0
2020-07-20 13:25:00,51.54,51.54,51.52,51.53,20063.0,44.8061,44.8061,44.7887,44.7974,20063.0
2020-07-20 13:30:00,51.53,51.53,51.52,51.53,20970.0,44.7974,44.7974,44.7887,44.7974,20970.0
2020-07-20 13:35:00,51.52,51.53,51.51,51.53,14206.0,44.7887,44.7974,44.78,44.7974,14206.0
2020-07-20 13:40:00,51.53,51.57,51.53,51.55,37686.0,44.7974,44.8321,44.7974,44.8148,37686.0
2020-07-20 13:45:00,51.55,51.56,51.54,51.55,15813.0,44.8148,44.8234,44.8061,44.8148,15813.0
2020-07-20 13:50:00,51.55,51.57,51.55,51.57,31777.0,44.8148,44.8321,44.8148,44.8321,31777.0
2020-07-20 13:55:00,51.58,51.58,51.54,51.55,27367.0,44.8408,44.8408,44.8061,44.8148,27367.0
2020-07-20 14:00:00,51.54,51.55,51.52,51.55,54457.0,44.8061,44.8148,44.7887,44.8148,54457.0
2020-07-20 14:05:00,51.54,51.55,51.53,51.53,60200.0,44.8061,44.8148,44.7974,44.7974,60200.0
2020-07-20 14:10:00,51.54,51.54,51.52,51.53,25006.0,44.8061,44.8061,44.7887,44.7974,25006.0
2020-07-20 14:15:00,51.53,51.53,51.5,51.52,60425.0,44.7974,44.7974,44.7713,44.7887,60425.0
2020-07-20 14:20:00,51.52,51.54,51.51,51.54,52389.0,44.7887,44.8061,44.78,44.8061,52389.0
2020-07-20 14:25:00,51.54,51.55,51.52,51.54,35400.0,44.8061,44.8148,44.7887,44.8061,35400.0
2020-07-20 14:30:00,51.54,51.57,51.53,51.57,76950.0,44.8061,44.8321,44.7974,44.8321,76950.0
2020-07-20 14:35:00,51.57,51.57,51.54,51.55,96093.0,44.8321,44.8321,44.8061,44.8148,96093.0
2020-07-20 14:40:00,51.55,51.56,51.54,51.55,47826.0,44.8148,44.8234,44.8061,44.8148,47826.0
2020-07-20 14:45:00,51.55,51.56,51.53,51.55,104219.0,44.8148,44.8234,44.7974,44.8148,104219.0
2020-07-20 14:50:00,51.55,51.56,51.54,51.55,22675.0,44.8148,44.8234,44.8061,44.8148,22675.0
2020-07-20 14:55:00,51.55,51.56,51.53,51.54,34159.0,44.8148,44.8234,44.7974,44.8061,34159.0
2020-07-20 15:00:00,51.55,51.56,51.53,51.55,29344.0,44.8148,44.8234,44.7974,44.8148,29344.0
2020-07-20 15:05:00,51.54,51.56,51.53,51.54,51374.0,44.8061,44.8234,44.7974,44.8061,51374.0
2020-07-20 15:10:00,51.54,51.55,51.52,51.54,21778.0,44.8061,44.8148,44.7887,44.8061,21778.0
2020-07-20 15:15:00,51.54,51.59,51.53,51.59,85304.0,44.8061,44.8495,44.7974,44.8495,85304.0
2020-07-20 15:20:00,51.59,51.6,51.57,51.59,33638.0,44.8495,44.8582,44.8321,44.8495,33638.0
2020-07-20 15:25:00,51.6,51.62,51.58,51.6,197489.0,44.8582,44.8756,44.8408,44.8582,197489.0
2020-07-20 15:30:00,51.61,51.64,51.6,51.63,43331.0,44.8669,44.893,44.8582,44.8843,43331.0
2020-07-20 15:35:00,51.63,51.66,51.62,51.65,72203.0,44.8843,44.9104,44.8756,44.9017,72203.0
2020-07-20 15:40:00,51.65,51.66,51.64,51.66,28846.0,44.9017,44.9104,44.893,44.9104,28846.0
2020-07-20 15:45:00,51.66,51.67,51.64,51.65,96325.0,44.9104,44.9191,44.893,44.9017,96325.0
2020-07-20 15:50:00,51.66,51.68,51.64,51.66,99618.0,44.9104,44.9278,44.893,44.9104,99618.0
2020-07-20 15:55:00,51.66,51.73,51.63,51.67,236622.0,44.9104,44.9712,44.8843,44.9191,236622.0
2020-07-21 09:30:00,52.45,52.47,52.39,52.4,225838.0,45.5972,45.6145,45.545,45.5537,225838.0
2020-07-21 09:35:00,52.41,52.41,52.3,52.31,67101.0,45.5624,45.5624,45.4668,45.4755,67101.0
2020-07-21 09:40:00,52.3,52.35,52.28,52.31,68533.0,45.4668,45.5102,45.4494,45.4755,68533.0
2020-07-21 09:45:00,52.3,52.36,52.28,52.35,57351.0,45.4668,45.5189,45.4494,45.5102,57351.0
2020-07-21 09:50:00,52.36,52.47,52.35,52.46,96636.0,45.5189,45.6145,45.5102,45.6059,96636.0
2020-07-21 09:55:00,52.47,52.49,52.44,52.47,102953.0,45.6145,45.6319,45.5885,45.6145,102953.0
2020-07-21 10:00:00,52.47,52.48,52.42,52.48,313120.0,45.6145,45.6232,45.5711,45.6232,313120.0
2020-07-21 10:05:00,52.48,52.49,52.36,52.36,153331.0,45.6232,45.6319,45.5189,45.5189,153331.0
2020-07-21 10:10:00,52.35,52.4,52.33,52.35,186278.0,45.5102,45.5537,45.4928,45.5102,186278.0
2020-07-21 10:15:00,52.36,52.45,52.34,52.44,88270.0,45.5189,45.5972,45.5015,45.5885,88270.0
2020-07-21 10:20:00,52.44,52.46,52.41,52.43,85063.0,45.5885,45.6059,45.5624,45.5798,85063.0
2020-07-21 10:25:00,52.43,52.43,52.26,52.28,480109.0,45.5798,45.5798,45.432,45.4494,480109.0
2020-07-21 10:30:00,52.28,52.34,52.28,52.33,51799.0,45.4494,45.5015,45.4494,45.4928,51799.0
2020-07-21 10:35:00,52.32,52.33,52.26,52.3,71118.0,45.4841,45.4928,45.432,45.4668,71118.0
2020-07-21 10:40:00,52.3,52.33,52.24,52.27,109008.0,45.4668,45.4928,45.4146,45.4407,109008.0
2020-07-21 10:45:00,52.27,52.34,52.27,52.34,62042.0,45.4407,45.5015,45.4407,45.5015,62042.0
2020-07-21 10:50:00,52.34,52.4,52.34,52.4,50346.0,45.5015,45.5537,45.5015,45.5537,50346.0
2020-07-21 10:55:00,52.4,52.44,52.38,52.39,58939.0,45.5537,45.5885,45.5363,45.545,58939.0
2020-07-21 11:00:00,52.41,52.43,52.38,52.41,54562.0,45.5624,45.5798,45.5363,45.5624,54562.0
2020-07-21 11:05:00,52.42,52.43,52.34,52.35,149836.0,45.5711,45.5798,45.5015,45.5102,149836.0
2020-07-21 11:10:00,52.34,52.37,52.29,52.37,85636.0,45.5015,45.5276,45.4581,45.5276,85636.0
2020-07-21 11:15:00,52.38,52.43,52.36,52.42,38026.0,45.5363,45.5798,45.5189,45.5711,38026.0
2020-07-21 11:20:00,52.42,52.42,52.38,52.41,60131.0,45.5711,45.5711,45.5363,45.5624,60131.0
2020-07-21 11:25:00,52.41,52.43,52.38,52.41,45129.0,45.5624,45.5798,45.5363,45.5624,45129.0
2020-07-21 11:30:00,52.42,52.43,52.38,52.41,34446.0,45.5711,45.5798,45.5363,45.5624,34446.0
2020-07-21 11:35:00,52.41,52.42,52.37,52.38,39320.0,45.5624,45.5711,45.5276,45.5363,39320.0
2020-07-21 11:40:00,52.38,52.41,52.37,52.41,39422.0,45.5363,45.5624,45.5276,45.5624,39422.0
2020-07-21 11:45:00,52.4,52.41,52.3,52.31,129437.0,45.5537,45.5624,45.4668,45.4755,129437.0
2020-07-21 11:50:00,52.32,52.33,52.29,52.3,14914.0,45.4841,45.4928,45.4581,45.4668,14914.0
2020-07-21 11:55:00,52.3,52.34,52.26,52.32,34213.0,45.4668,45.5015,45.432,45.4841,34213.0
2020-07-21 12:00:00,52.33,52.34,52.3,52.32,32230.0,45.4928,45.5015,45.4668,45.4841,32230.0
2020-07-21 12:05:00,52.33,52.34,52.29,52.3,41912.0,45.4928,45.5015,45.4581,45.4668,41912.0
2020-07-21 12:10:00,52.3,52.31,52.28,52.3,37785.0,45.4668,45.4755,45.4494,45.4668,37785.0
2020-07-21 12:15:00,52.3,52.32,52.29,52.3,21199.0,45.4668,45.4841,45.4581,45.4668,21199.0
2020-07-21 12:20:00,52.31,52.35,52.29,52.32,119607.0,45.4755,45.5102,45.4581,45.4841,119607.0
2020-07-21 12:25:00,52.31,52.37,52.3,52.36,34719.0,45.4755,45.5276,45.4668,45.5189,34719.0
2020-07-21 12:30:00,52.36,52.37,52.34,52.37,13524.0,45.5189,45.5276,45.5015,45.5276,13524.0
2020-07-21 12:35:00,52.36,52.36,52.31,52.33,24027.0,45.5189,45.5189,45.4755,45.4928,24027.0
2020-07-21 12:40:00,52.34,52.39,52.32,52.38,15939.0,45.5015,45.545,45.4841,45.5363,15939.0
2020-07-21 12:45:00,52.38,52.39,52.32,52.32,54560.0,45.5363,45.545,45.4841,45.4841,54560.0
2020-07-21 12:50:00,52.31,52.34,52.3,52.34,62955.0,45.4755,45.5015,45.4668,45.5015,62955.0
2020-07-21 12:55:00,52.34,52.36,52.33,52.36,90294.0,45.5015,45.5189,45.4928,45.5189,90294.0
2020-07-21 13:00:00,52.36,52.36,52.32,52.33,40395.0,45.5189,45.5189,45.4841,45.4928,40395.0
2020-07-21 13:05:00,52.32,52.33,52.3,52.32,51953.0,45.4841,45.4928,45.4668,45.4841,51953.0
2020-07-21 13:10:00,52.32,52.32,52.27,52.27,40015.0,45.4841,45.4841,45.4407,45.4407,40015.0
2020-07-21 13:15:00,52.26,52.3,52.24,52.29,34524.0,45.432,45.4668,45.4146,45.4581,34524.0
2020-07-21 13:20:00,52.3,52.3,52.25,52.28,27146.0,45.4668,45.4668,45.4233,45.4494,27146.0
2020-07-21 13:25:00,52.28,52.33,52.27,52.32,42324.0,45.4494,45.4928,45.4407,45.4841,42324.0
2020-07-21 13:30:00,52.32,52.34,52.31,52.33,20821.0,45.4841,45.5015,45.4755,45.4928,20821.0
2020-07-21 13:35:00,52.33,52.34,52.31,52.32,38529.0,45.4928,45.5015,45.4755,45.4841,38529.0
2020-07-21 13:40:00,52.33,52.35,52.32,52.32,49695.0,45.4928,45.5102,45.4841,45.4841,49695.0
2020-07-21 13:45:00,52.33,52.38,52.32,52.38,88396.0,45.4928,45.5363,45.4841,45.5363,88396.0
2020-07-21 13:50:00,52.38,52.4,52.37,52.38,39266.0,45.5363,45.5537,45.5276,45.5363,39266.0
2020-07-21 13:55:00,52.38,52.38,52.33,52.35,25571.0,45.5363,45.5363,45.4928,45.5102,25571.0
2020-07-21 14:00:00,52.36,52.4,52.35,52.39,23435.0,45.5189,45.5537,45.5102,45.545,23435.0
2020-07-21 14:05:00,52.39,52.44,52.38,52.43,20705.0,45.545,45.5885,45.5363,45.5798,20705.0
2020-07-21 14:10:00,52.44,52.44,52.38,52.39,23431.0,45.5885,45.5885,45.5363,45.545,23431.0
2020-07-21 14:15:00,52.39,52.41,52.38,52.39,23839.0,45.545,45.5624,45.5363,45.545,23839.0
2020-07-21 14:20:00,52.39,52.41,52.38,52.4,22266.0,45.545,45.5624,45.5363,45.5537,22266.0
2020-07-21 14:25:00,52.4,52.41,52.39,52.4,33325.0,45.5537,45.5624,45.545,45.5537,33325.0
2020-07-21 14:30:00,52.4,52.41,52.37,52.39,24196.0,45.5537,45.5624,45.5276,45.545,24196.0
2020-07-21 14:35:00,52.39,52.4,52.37,52.38,132058.0,45.545,45.5537,45.5276,45.5363,132058.0
2020-07-21 14:40:00,52.38,52.39,52.37,52.39,34700.0,45.5363,45.545,45.5276,45.545,34700.0
2020-07-21 14:45:00,52.38,52.41,52.37,52.39,25205.0,45.5363,45.5624,45.5276,45.545,25205.0
2020-07-21 14:50:00,52.39,52.41,52.38,52.4,25919.0,45.545,45.5624,45.5363,45.5537,25919.0
2020-07-21 14:55:00,52.41,52.43,52.39,52.4,40818.0,45.5624,45.5798,45.545,45.5537,40818.0
2020-07-21 15:00:00,52.4,52.44,52.39,52.42,36208.0,45.5537,45.5885,45.545,45.5711,36208.0
2020-07-21 15:05:00,52.42,52.42,52.35,52.36,63880.0,45.5711,45.5711,45.5102,45.5189,63880.0
2020-07-21 15:10:00,52.35,52.36,52.25,52.3,107136.0,45.5102,45.5189,45.4233,45.4668,107136.0
2020-07-21 15:15:00,52.29,52.3,52.24,52.26,103580.0,45.4581,45.4668,45.4146,45.432,103580.0
2020-07-21 15:20:00,52.26,52.31,52.23,52.29,2203456.0,45.432,45.4755,45.4059,45.4581,2203456.0
2020-07-21 15:25:00,52.3,52.34,52.26,52.27,414631.0,45.4668,45.5015,45.432,45.4407,414631.0
2020-07-21 15:30:00,52.28,52.31,52.25,52.26,513929.0,45.4494,45.4755,45.4233,45.432,513929.0
2020-07-21 15:35:00,52.27,52.27,52.23,52.24,135798.0,45.4407,45.4407,45.4059,45.4146,135798.0
2020-07-21 15:40:00,52.24,52.25,52.2,52.23,143893.0,45.4146,45.4233,45.3798,45.4059,143893.0
2020-07-21 15:45:00,52.23,52.26,52.22,52.24,339859.0,45.4059,45.432,45.3972,45.4146,339859.0
2020-07-21 15:50:00,52.24,52.24,52.14,52.18,631473.0,45.4146,45.4146,45.3277,45.3624,631473.0
2020-07-21 15:55:00,52.19,52.22,52.14,52.15,753136.0,45.3711,45.3972,45.3277,45.3364,753136.0
2020-07-22 09:30:00,52.14,52.17,52.02,52.04,312132.0,45.3277,45.3537,45.2233,45.2407,312132.0
2020-07-22 09:35:00,52.05,52.06,51.93,52.0,187367.0,45.2494,45.2581,45.1451,45.206,187367.0
2020-07-22 09:40:00,52.01,52.03,51.97,51.98,226583.0,45.2146,45.232,45.1799,45.1886,226583.0
2020-07-22 09:45:00,51.97,52.04,51.96,52.04,167617.0,45.1799,45.2407,45.1712,45.2407,167617.0
2020-07-22 09:50:00,52.05,52.12,52.04,52.11,147399.0,45.2494,45.3103,45.2407,45.3016,147399.0
2020-07-22 09:55:00,52.11,52.13,52.03,52.05,78309.0,45.3016,45.319,45.232,45.2494,78309.0
2020-07-22 10:00:00,52.05,52.09,52.04,52.08,382464.0,45.2494,45.2842,45.2407,45.2755,382464.0
2020-07-22 10:05:00,52.08,52.1,52.03,52.04,66304.0,45.2755,45.2929,45.232,45.2407,66304.0
2020-07-22 10:10:00,52.06,52.09,52.02,52.04,111212.0,45.2581,45.2842,45.2233,45.2407,111212.0
2020-07-22 10:15:00,52.03,52.09,52.02,52.07,48561.0,45.232,45.2842,45.2233,45.2668,48561.0
2020-07-22 10:20:00,52.07,52.09,52.03,52.05,55928.0,45.2668,45.2842,45.232,45.2494,55928.0
2020-07-22 10:25:00,52.05,52.06,51.99,51.99,85186.0,45.2494,45.2581,45.1973,45.1973,85186.0
2020-07-22 10:30:00,51.98,52.01,51.96,51.98,45779.0,45.1886,45.2146,45.1712,45.1886,45779.0
2020-07-22 10:35:00,51.98,52.06,51.98,52.04,113773.0,45.1886,45.2581,45.1886,45.2407,113773.0
2020-07-22 10:40:00,52.04,52.04,52.0,52.01,47408.0,45.2407,45.2407,45.206,45.2146,47408.0
2020-07-22 10:45:00,52.01,52.01,51.9,51.91,199802.0,45.2146,45.2146,45.119,45.1277,199802.0
2020-07-22 10:50:00,51.91,51.92,51.84,51.86,61611.0,45.1277,45.1364,45.0669,45.0842,61611.0
2020-07-22 10:55:00,51.86,51.92,51.86,51.91,55452.0,45.0842,45.1364,45.0842,45.1277,55452.0
2020-07-22 11:00:00,51.91,51.92,51.88,51.9,43923.0,45.1277,45.1364,45.1016,45.119,43923.0
2020-07-22 11:05:00,51.9,51.91,51.83,51.85,55065.0,45.119,45.1277,45.0582,45.0756,55065.0
2020-07-22 11:10:00,51.83,51.85,51.77,51.77,65186.0,45.0582,45.0756,45.006,45.006,65186.0
2020-07-22 11:15:00,51.77,51.84,51.76,51.81,92280.0,45.006,45.0669,44.9973,45.0408,92280.0
2020-07-22 11:20:00,51.82,51.87,51.8,51.87,43298.0,45.0495,45.0929,45.0321,45.0929,43298.0
2020-07-22 11:25:00,51.88,51.94,51.88,51.93,54016.0,45.1016,45.1538,45.1016,45.1451,54016.0
2020-07-22 11:30:00,51.93,51.97,51.93,51.95,125495.0,45.1451,45.1799,45.1451,45.1625,125495.0
2020-07-22 11:35:00,51.95,51.96,51.93,51.96,56379.0,45.1625,45.1712,45.1451,45.1712,56379.0
2020-07-22 11:40:00,51.96,51.98,51.93,51.95,232046.0,45.1712,45.1886,45.1451,45.1625,232046.0
2020-07-22 11:45:00,51.95,51.97,51.92,51.94,54037.0,45.1625,45.1799,45.1364,45.1538,54037.0
2020-07-22 11:50:00,51.93,51.95,51.92,51.95,42443.0,45.1451,45.1625,45.1364,45.1625,42443.0
2020-07-22 11:55:00,51.95,51.95,51.9,51.91,39179.0,45.1625,45.1625,45.119,45.1277,39179.0
2020-07-22 12:00:00,51.91,51.92,51.88,51.89,63799.0,45.1277,45.1364,45.1016,45.1103,63799.0
2020-07-22 12:05:00,51.89,51.9,51.88,51.89,33332.0,45.1103,45.119,45.1016,45.1103,33332.0
2020-07-22 12:10:00,51.88,51.96,51.88,51.95,248693.0,45.1016,45.1712,45.1016,45.1625,248693.0
2020-07-22 12:15:00,51.96,51.97,51.94,51.94,28135.0,45.1712,45.1799,45.1538,45.1538,28135.0
2020-07-22 12:20:00,51.94,51.94,51.88,51.89,35819.0,45.1538,45.1538,45.1016,45.1103,35819.0
2020-07-22 12:25:00,51.89,51.92,51.88,51.9,55973.0,45.1103,45.1364,45.1016,45.119,55973.0
2020-07-22 12:30:00,51.91,51.91,51.87,51.87,64078.0,45.1277,45.1277,45.0929,45.0929,64078.0
2020-07-22 12:35:00,51.88,51.88,51.86,51.87,16614.0,45.1016,45.1016,45.0842,45.0929,16614.0
2020-07-22 12:40:00,51.86,51.86,51.83,51.84,39134.0,45.0842,45.0842,45.0582,45.0669,39134.0
2020-07-22 12:45:00,51.85,51.87,51.83,51.86,23714.0,45.0756,45.0929,45.0582,45.0842,23714.0
2020-07-22 12:50:00,51.86,51.87,51.81,51.82,82885.0,45.0842,45.0929,45.0408,45.0495,82885.0
2020-07-22 12:55:00,51.82,51.86,51.81,51.86,42027.0,45.0495,45.0842,45.0408,45.0842,42027.0
2020-07-22 13:00:00,51.86,51.87,51.82,51.83,27877.0,45.0842,45.0929,45.0495,45.0582,27877.0
2020-07-22 13:05:00,51.83,51.84,51.81,51.82,35591.0,45.0582,45.0669,45.0408,45.0495,35591.0
2020-07-22 13:10:00,51.81,51.85,51.81,51.83,66880.0,45.0408,45.0756,45.0408,45.0582,66880.0
2020-07-22 13:15:00,51.82,51.86,51.82,51.85,24661.0,45.0495,45.0842,45.0495,45.0756,24661.0
2020-07-22 13:20:00,51.85,51.86,51.83,51.83,28565.0,45.0756,45.0842,45.0582,45.0582,28565.0
2020-07-22 13:25:00,51.82,51.83,51.8,51.82,17763.0,45.0495,45.0582,45.0321,45.0495,17763.0
2020-07-22 13:30:00,51.82,51.83,51.78,51.78,48079.0,45.0495,45.0582,45.0147,45.0147,48079.0
2020-07-22 13:35:00,51.78,51.8,51.77,51.8,10271.0,45.0147,45.0321,45.006,45.0321,10271.0
2020-07-22 13:40:00,51.79,51.81,51.79,51.8,16871.0,45.0234,45.0408,45.0234,45.0321,16871.0
2020-07-22 13:45:00,51.8,51.81,51.74,51.76,210521.0,45.0321,45.0408,44.9799,44.9973,210521.0
2020-07-22 13:50:00,51.76,51.77,51.72,51.73,51552.0,44.9973,45.006,44.9625,44.9712,51552.0
2020-07-22 13:55:00,51.73,51.73,51.68,51.68,71952.0,44.9712,44.9712,44.9278,44.9278,71952.0
2020-07-22 14:00:00,51.68,51.79,51.68,51.77,79741.0,44.9278,45.0234,44.9278,45.006,79741.0
2020-07-22 14:05:00,51.77,51.78,51.74,51.75,33520.0,45.006,45.0147,44.9799,44.9886,33520.0
2020-07-22 14:10:00,51.76,51.77,51.72,51.76,50331.0,44.9973,45.006,44.9625,44.9973,50331.0
2020-07-22 14:15:00,51.76,51.79,51.73,51.79,292205.0,44.9973,45.0234,44.9712,45.0234,292205.0
2020-07-22 14:20:00,51.79,51.8,51.75,51.77,60015.0,45.0234,45.0321,44.9886,45.006,60015.0
2020-07-22 14:25:00,51.77,51.77,51.74,51.77,82549.0,45.006,45.006,44.9799,45.006,82549.0
2020-07-22 14:30:00,51.77,51.78,51.73,51.77,23091.0,45.006,45.0147,44.9712,45.006,23091.0
2020-07-22 14:35:00,51.76,51.82,51.76,51.82,36285.0,44.9973,45.0495,44.9973,45.0495,36285.0
2020-07-22 14:40:00,51.82,51.82,51.79,51.81,31705.0,45.0495,45.0495,45.0234,45.0408,31705.0
2020-07-22 14:45:00,51.8,51.83,51.8,51.81,37709.0,45.0321,45.0582,45.0321,45.0408,37709.0
2020-07-22 14:50:00,51.82,51.85,51.81,51.84,17430.0,45.0495,45.0756,45.0408,45.0669,17430.0
2020-07-22 14:55:00,51.85,51.85,51.82,51.82,41942.0,45.0756,45.0756,45.0495,45.0495,41942.0
2020-07-22 15:00:00,51.83,51.89,51.82,51.85,89397.0,45.0582,45.1103,45.0495,45.0756,89397.0
2020-07-22 15:05:00,51.85,51.88,51.84,51.87,38561.0,45.0756,45.1016,45.0669,45.0929,38561.0
2020-07-22 15:10:00,51.87,51.92,51.85,51.9,115460.0,45.0929,45.1364,45.0756,45.119,115460.0
2020-07-22 15:15:00,51.9,51.92,51.89,51.89,49838.0,45.119,45.1364,45.1103,45.1103,49838.0
2020-07-22 15:20:00,51.89,51.9,51.85,51.86,81823.0,45.1103,45.119,45.0756,45.0842,81823.0
2020-07-22 15:25:00,51.87,51.87,51.82,51.83,132664.0,45.0929,45.0929,45.0495,45.0582,132664.0
2020-07-22 15:30:00,51.83,51.86,51.81,51.83,112194.0,45.0582,45.0842,45.0408,45.0582,112194.0
2020-07-22 15:35:00,51.82,51.86,51.82,51.86,73936.0,45.0495,45.0842,45.0495,45.0842,73936.0
2020-07-22 15:40:00,51.86,51.9,51.86,51.9,85805.0,45.0842,45.119,45.0842,45.119,85805.0
2020-07-22 15:45:00,51.9,52.0,51.89,52.0,221685.0,45.119,45.206,45.1103,45.206,221685.0
2020-07-22 15:50:00,52.01,52.03,51.96,52.02,295687.0,45.2146,45.232,45.1712,45.2233,295687.0
2020-07-22 15:55:00,52.01,52.04,51.91,51.93,1086451.0,45.2146,45.2407,45.1277,45.1451,1086451.0
2020-07-23 09:30:00,51.95,51.97,51.8,51.83,172628.0,45.1625,45.1799,45.0321,45.0582,172628.0
2020-07-23 09:35:00,51.83,51.87,51.81,51.84,39013.0,45.0582,45.0929,45.0408,45.0669,39013.0
2020-07-23 09:40:00,51.85,51.9,51.82,51.88,95602.0,45.0756,45.119,45.0495,45.1016,95602.0
2020-07-23 09:45:00,51.88,51.99,51.88,51.98,32896.0,45.1016,45.1973,45.1016,45.1886,32896.0
2020-07-23 09:50:00,51.98,52.0,51.96,52.0,23027.0,45.1886,45.206,45.1712,45.206,23027.0
2020-07-23 09:55:00,51.99,52.02,51.96,52.01,52025.0,45.1973,45.2233,45.1712,45.2146,52025.0
2020-07-23 10:00:00,52.01,52.03,51.95,51.99,43456.0,45.2146,45.232,45.1625,45.1973,43456.0
2020-07-23 10:05:00,52.0,52.01,51.97,52.0,36596.0,45.206,45.2146,45.1799,45.206,36596.0
2020-07-23 10:10:00,52.0,52.01,51.87,51.9,55023.0,45.206,45.2146,45.0929,45.119,55023.0
2020-07-23 10:15:00,51.89,51.95,51.87,51.88,35379.0,45.1103,45.1625,45.0929,45.1016,35379.0
2020-07-23 10:20:00,51.87,51.9,51.86,51.89,26268.0,45.0929,45.119,45.0842,45.1103,26268.0
2020-07-23 10:25:00,51.9,51.98,51.89,51.98,142972.0,45.119,45.1886,45.1103,45.1886,142972.0
2020-07-23 10:30:00,51.99,52.04,51.97,51.98,768011.0,45.1973,45.2407,45.1799,45.1886,768011.0
2020-07-23 10:35:00,51.99,52.05,51.98,52.04,69531.0,45.1973,45.2494,45.1886,45.2407,69531.0
2020-07-23 10:40:00,52.04,52.09,52.04,52.07,69839.0,45.2407,45.2842,45.2407,45.2668,69839.0
2020-07-23 10:45:00,52.06,52.08,52.03,52.06,131953.0,45.2581,45.2755,45.232,45.2581,131953.0
2020-07-23 10:50:00,52.05,52.08,52.0,52.0,32827.0,45.2494,45.2755,45.206,45.206,32827.0
2020-07-23 10:55:00,52.01,52.03,51.98,52.0,62321.0,45.2146,45.232,45.1886,45.206,62321.0
2020-07-23 11:00:00,52.01,52.05,51.97,51.98,59456.0,45.2146,45.2494,45.1799,45.1886,59456.0
2020-07-23 11:05:00,51.98,52.02,51.93,52.02,192026.0,45.1886,45.2233,45.1451,45.2233,192026.0
2020-07-23 11:10:00,52.03,52.07,52.0,52.05,47939.0,45.232,45.2668,45.206,45.2494,47939.0
2020-07-23 11:15:00,52.05,52.07,52.02,52.04,45609.0,45.2494,45.2668,45.2233,45.2407,45609.0
2020-07-23 11:20:00,52.06,52.07,51.99,52.0,74228.0,45.2581,45.2668,45.1973,45.206,74228.0
2020-07-23 11:25:00,52.0,52.06,51.99,52.05,35741.0,45.206,45.2581,45.1973,45.2494,35741.0
2020-07-23 11:30:00,52.06,52.11,52.02,52.09,56245.0,45.2581,45.3016,45.2233,45.2842,56245.0
2020-07-23 11:35:00,52.09,52.13,52.07,52.13,57452.0,45.2842,45.319,45.2668,45.319,57452.0
2020-07-23 11:40:00,52.13,52.15,52.08,52.1,64570.0,45.319,45.3364,45.2755,45.2929,64570.0
2020-07-23 11:45:00,52.1,52.11,52.07,52.1,53956.0,45.2929,45.3016,45.2668,45.2929,53956.0
2020-07-23 11:50:00,52.1,52.1,52.04,52.09,55381.0,45.2929,45.2929,45.2407,45.2842,55381.0
2020-07-23 11:55:00,52.09,52.1,52.06,52.06,48023.0,45.2842,45.2929,45.2581,45.2581,48023.0
2020-07-23 12:00:00,52.05,52.05,51.98,51.98,90367.0,45.2494,45.2494,45.1886,45.1886,90367.0
2020-07-23 12:05:00,51.98,51.99,51.93,51.93,139612.0,45.1886,45.1973,45.1451,45.1451,139612.0
2020-07-23 12:10:00,51.92,51.97,51.91,51.96,43309.0,45.1364,45.1799,45.1277,45.1712,43309.0
2020-07-23 12:15:00,51.96,51.96,51.89,51.9,66953.0,45.1712,45.1712,45.1103,45.119,66953.0
2020-07-23 12:20:00,51.91,51.95,51.87,51.88,132754.0,45.1277,45.1625,45.0929,45.1016,132754.0
2020-07-23 12:25:00,51.88,51.9,51.82,51.85,108352.0,45.1016,45.119,45.0495,45.0756,108352.0
2020-07-23 12:30:00,51.85,51.86,51.79,51.79,135612.0,45.0756,45.0842,45.0234,45.0234,135612.0
2020-07-23 12:35:00,51.79,51.81,51.74,51.76,88095.0,45.0234,45.0408,44.9799,44.9973,88095.0
2020-07-23 12:40:00,51.76,51.84,51.75,51.81,76080.0,44.9973,45.0669,44.9886,45.0408,76080.0
2020-07-23 12:45:00,51.81,51.82,51.79,51.81,30453.0,45.0408,45.0495,45.0234,45.0408,30453.0
2020-07-23 12:50:00,51.8,51.82,51.74,51.75,31703.0,45.0321,45.0495,44.9799,44.9886,31703.0
2020-07-23 12:55:00,51.77,51.82,51.75,51.78,110543.0,45.006,45.0495,44.9886,45.0147,110543.0
2020-07-23 13:00:00,51.79,51.84,51.77,51.84,57253.0,45.0234,45.0669,45.006,45.0669,57253.0
2020-07-23 13:05:00,51.83,51.85,51.79,51.79,22904.0,45.0582,45.0756,45.0234,45.0234,22904.0
2020-07-23 13:10:00,51.8,51.82,51.77,51.8,23950.0,45.0321,45.0495,45.006,45.0321,23950.0
2020-07-23 13:15:00,51.8,51.81,51.72,51.74,89376.0,45.0321,45.0408,44.9625,44.9799,89376.0
2020-07-23 13:20:00,51.74,51.74,51.68,51.7,33302.0,44.9799,44.9799,44.9278,44.9452,33302.0
2020-07-23 13:25:00,51.7,51.74,51.7,51.73,25987.0,44.9452,44.9799,44.9452,44.9712,25987.0
2020-07-23 13:30:00,51.73,51.74,51.66,51.67,45579.0,44.9712,44.9799,44.9104,44.9191,45579.0
2020-07-23 13:35:00,51.68,51.7,51.64,51.67,52873.0,44.9278,44.9452,44.893,44.9191,52873.0
2020-07-23 13:40:00,51.67,51.67,51.6,51.61,67970.0,44.9191,44.9191,44.8582,44.8669,67970.0
2020-07-23 13:45:00,51.61,51.66,51.54,51.54,146653.0,44.8669,44.9104,44.8061,44.8061,146653.0
2020-07-23 13:50:00,51.54,51.59,51.53,51.54,79509.0,44.8061,44.8495,44.7974,44.8061,79509.0
2020-07-23 13:55:00,51.54,51.59,51.51,51.58,62972.0,44.8061,44.8495,44.78,44.8408,62972.0
2020-07-23 14:00:00,51.58,51.58,51.48,51.48,183747.0,44.8408,44.8408,44.7539,44.7539,183747.0
2020-07-23 14:05:00,51.49,51.52,51.44,51.46,70067.0,44.7626,44.7887,44.7191,44.7365,70067.0
2020-07-23 14:10:00,51.45,51.45,51.37,51.41,240194.0,44.7278,44.7278,44.6583,44.693,240194.0
2020-07-23 14:15:00,51.41,51.43,51.33,51.42,155199.0,44.693,44.7104,44.6235,44.7017,155199.0
2020-07-23 14:20:00,51.42,51.48,51.41,51.48,138040.0,44.7017,44.7539,44.693,44.7539,138040.0
2020-07-23 14:25:00,51.48,51.5,51.46,51.49,81863.0,44.7539,44.7713,44.7365,44.7626,81863.0
2020-07-23 14:30:00,51.49,51.55,51.44,51.54,243212.0,44.7626,44.8148,44.7191,44.8061,243212.0
2020-07-23 14:35:00,51.53,51.53,51.41,51.41,79930.0,44.7974,44.7974,44.693,44.693,79930.0
2020-07-23 14:40:00,51.41,51.51,51.41,51.48,94448.0,44.693,44.78,44.693,44.7539,94448.0
2020-07-23 14:45:00,51.49,51.51,51.43,51.5,38407.0,44.7626,44.78,44.7104,44.7713,38407.0
2020-07-23 14:50:00,51.51,51.55,51.5,51.52,80283.0,44.78,44.8148,44.7713,44.7887,80283.0
2020-07-23 14:55:00,51.53,51.53,51.48,51.52,58488.0,44.7974,44.7974,44.7539,44.7887,58488.0
2020-07-23 15:00:00,51.52,51.54,51.5,51.53,81028.0,44.7887,44.8061,44.7713,44.7974,81028.0
2020-07-23 15:05:00,51.53,51.55,51.46,51.48,183018.0,44.7974,44.8148,44.7365,44.7539,183018.0
2020-07-23 15:10:00,51.47,51.51,51.45,51.5,88957.0,44.7452,44.78,44.7278,44.7713,88957.0
2020-07-23 15:15:00,51.49,51.56,51.48,51.53,101264.0,44.7626,44.8234,44.7539,44.7974,101264.0
2020-07-23 15:20:00,51.54,51.56,51.46,51.46,240498.0,44.8061,44.8234,44.7365,44.7365,240498.0
2020-07-23 15:25:00,51.46,51.51,51.4,51.49,356704.0,44.7365,44.78,44.6843,44.7626,356704.0
2020-07-23 15:30:00,51.49,51.51,51.41,51.5,100878.0,44.7626,44.78,44.693,44.7713,100878.0
2020-07-23 15:35:00,51.49,51.53,51.46,51.51,221965.0,44.7626,44.7974,44.7365,44.78,221965.0
2020-07-23 15:40:00,51.5,51.54,51.48,51.5,93323.0,44.7713,44.8061,44.7539,44.7713,93323.0
2020-07-23 15:45:00,51.49,51.53,51.48,51.5,366512.0,44.7626,44.7974,44.7539,44.7713,366512.0
2020-07-23 15:50:00,51.5,51.5,51.43,51.5,461082.0,44.7713,44.7713,44.7104,44.7713,461082.0
2020-07-23 15:55:00,51.5,51.56,51.48,51.55,345246.0,44.7713,44.8234,44.7539,44.8148,345246.0
2020-07-24 09:30:00,51.04,51.16,51.0,51.12,331878.0,44.3714,44.4757,44.3366,44.4409,331878.0
2020-07-24 09:35:00,51.11,51.11,50.94,50.97,220036.0,44.4322,44.4322,44.2844,44.3105,220036.0
2020-07-24 09:40:00,50.98,51.0,50.92,50.98,376626.0,44.3192,44.3366,44.2671,44.3192,376626.0
2020-07-24 09:45:00,50.97,51.04,50.94,51.01,303110.0,44.3105,44.3714,44.2844,44.3453,303110.0
2020-07-24 09:50:00,51.0,51.1,51.0,51.04,152900.0,44.3366,44.4235,44.3366,44.3714,152900.0
2020-07-24 09:55:00,51.05,51.12,51.03,51.12,91256.0,44.3801,44.4409,44.3627,44.4409,91256.0
2020-07-24 10:00:00,51.12,51.21,51.11,51.2,152934.0,44.4409,44.5192,44.4322,44.5105,152934.0
2020-07-24 10:05:00,51.2,51.32,51.17,51.29,463496.0,44.5105,44.6148,44.4844,44.5887,463496.0
2020-07-24 10:10:00,51.29,51.32,51.24,51.27,169529.0,44.5887,44.6148,44.5453,44.5713,169529.0
2020-07-24 10:15:00,51.27,51.36,51.26,51.33,117925.0,44.5713,44.6496,44.5626,44.6235,117925.0
2020-07-24 10:20:00,51.34,51.42,51.33,51.41,87130.0,44.6322,44.7017,44.6235,44.693,87130.0
2020-07-24 10:25:00,51.42,51.44,51.38,51.41,88127.0,44.7017,44.7191,44.667,44.693,88127.0
2020-07-24 10:30:00,51.41,51.43,51.29,51.3,149638.0,44.693,44.7104,44.5887,44.5974,149638.0
2020-07-24 10:35:00,51.32,51.36,51.24,51.27,77512.0,44.6148,44.6496,44.5453,44.5713,77512.0
2020-07-24 10:40:00,51.28,51.33,51.28,51.29,149340.0,44.58,44.6235,44.58,44.5887,149340.0
2020-07-24 10:45:00,51.3,51.34,51.25,51.29,62614.0,44.5974,44.6322,44.5539,44.5887,62614.0
2020-07-24 10:50:00,51.29,51.41,51.27,51.4,64369.0,44.5887,44.693,44.5713,44.6843,64369.0
2020-07-24 10:55:00,51.4,51.44,51.39,51.44,88746.0,44.6843,44.7191,44.6757,44.7191,88746.0
2020-07-24 11:00:00,51.44,51.48,51.36,51.36,139082.0,44.7191,44.7539,44.6496,44.6496,139082.0
2020-07-24 11:05:00,51.36,51.4,51.34,51.38,89081.0,44.6496,44.6843,44.6322,44.667,89081.0
2020-07-24 11:10:00,51.39,51.41,51.37,51.38,26601.0,44.6757,44.693,44.6583,44.667,26601.0
2020-07-24 11:15:00,51.38,51.41,51.33,51.36,29171.0,44.667,44.693,44.6235,44.6496,29171.0
2020-07-24 11:20:00,51.35,51.38,51.31,51.34,51484.0,44.6409,44.667,44.6061,44.6322,51484.0
2020-07-24 11:25:00,51.35,51.41,51.34,51.4,46272.0,44.6409,44.693,44.6322,44.6843,46272.0
2020-07-24 11:30:00,51.39,51.41,51.32,51.32,77340.0,44.6757,44.693,44.6148,44.6148,77340.0
2020-07-24 11:35:00,51.34,51.37,51.3,51.33,44452.0,44.6322,44.6583,44.5974,44.6235,44452.0
2020-07-24 11:40:00,51.34,51.42,51.34,51.41,25739.0,44.6322,44.7017,44.6322,44.693,25739.0
2020-07-24 11:45:00,51.42,51.44,51.35,51.36,52219.0,44.7017,44.7191,44.6409,44.6496,52219.0
2020-07-24 11:50:00,51.36,51.39,51.34,51.35,23149.0,44.6496,44.6757,44.6322,44.6409,23149.0
2020-07-24 11:55:00,51.35,51.42,51.32,51.42,166885.0,44.6409,44.7017,44.6148,44.7017,166885.0
2020-07-24 12:00:00,51.42,51.42,51.36,51.36,43966.0,44.7017,44.7017,44.6496,44.6496,43966.0
2020-07-24 12:05:00,51.35,51.36,51.3,51.34,24609.0,44.6409,44.6496,44.5974,44.6322,24609.0
2020-07-24 12:10:00,51.34,51.38,51.31,51.32,38304.0,44.6322,44.667,44.6061,44.6148,38304.0
2020-07-24 12:15:00,51.31,51.33,51.26,51.28,23367.0,44.6061,44.6235,44.5626,44.58,23367.0
2020-07-24 12:20:00,51.29,51.32,51.26,51.27,62264.0,44.5887,44.6148,44.5626,44.5713,62264.0
2020-07-24 12:25:00,51.28,51.34,51.28,51.33,31930.0,44.58,44.6322,44.58,44.6235,31930.0
2020-07-24 12:30:00,51.34,51.35,51.32,51.34,43181.0,44.6322,44.6409,44.6148,44.6322,43181.0
2020-07-24 12:35:00,51.34,51.36,51.33,51.34,17458.0,44.6322,44.6496,44.6235,44.6322,17458.0
2020-07-24 12:40:00,51.34,51.34,51.31,51.32,47029.0,44.6322,44.6322,44.6061,44.6148,47029.0
2020-07-24 12:45:00,51.33,51.34,51.3,51.31,34796.0,44.6235,44.6322,44.5974,44.6061,34796.0
2020-07-24 12:50:00,51.31,51.33,51.29,51.3,66063.0,44.6061,44.6235,44.5887,44.5974,66063.0
2020-07-24 12:55:00,51.3,51.31,51.26,51.3,80369.0,44.5974,44.6061,44.5626,44.5974,80369.0
2020-07-24 13:00:00,51.3,51.34,51.29,51.32,44885.0,44.5974,44.6322,44.5887,44.6148,44885.0
2020-07-24 13:05:00,51.32,51.33,51.24,51.27,45626.0,44.6148,44.6235,44.5453,44.5713,45626.0
2020-07-24 13:10:00,51.27,51.29,51.2,51.2,26760.0,44.5713,44.5887,44.5105,44.5105,26760.0
2020-07-24 13:15:00,51.2,51.24,51.18,51.23,36946.0,44.5105,44.5453,44.4931,44.5366,36946.0
2020-07-24 13:20:00,51.24,51.28,51.24,51.28,42525.0,44.5453,44.58,44.5453,44.58,42525.0
2020-07-24 13:25:00,51.28,51.33,51.27,51.33,77533.0,44.58,44.6235,44.5713,44.6235,77533.0
2020-07-24 13:30:00,51.32,51.32,51.26,51.27,31781.0,44.6148,44.6148,44.5626,44.5713,31781.0
2020-07-24 13:35:00,51.27,51.33,51.26,51.32,19411.0,44.5713,44.6235,44.5626,44.6148,19411.0
2020-07-24 13:40:00,51.33,51.36,51.32,51.35,128257.0,44.6235,44.6496,44.6148,44.6409,128257.0
2020-07-24 13:45:00,51.35,51.43,51.34,51.43,19981.0,44.6409,44.7104,44.6322,44.7104,19981.0
2020-07-24 13:50:00,51.42,51.43,51.39,51.42,51926.0,44.7017,44.7104,44.6757,44.7017,51926.0
2020-07-24 13:55:00,51.41,51.43,51.41,51.43,28793.0,44.693,44.7104,44.693,44.7104,28793.0
2020-07-24 14:00:00,51.44,51.47,51.43,51.46,52913.0,44.7191,44.7452,44.7104,44.7365,52913.0
2020-07-24 14:05:00,51.45,51.49,51.45,51.46,39988.0,44.7278,44.7626,44.7278,44.7365,39988.0
2020-07-24 14:10:00,51.45,51.47,51.41,51.44,42238.0,44.7278,44.7452,44.693,44.7191,42238.0
2020-07-24 14:15:00,51.44,51.45,51.42,51.43,64377.0,44.7191,44.7278,44.7017,44.7104,64377.0
2020-07-24 14:20:00,51.44,51.48,51.44,51.47,30334.0,44.7191,44.7539,44.7191,44.7452,30334.0
2020-07-24 14:25:00,51.46,51.5,51.46,51.5,64743.0,44.7365,44.7713,44.7365,44.7713,64743.0
2020-07-24 14:30:00,51.49,51.49,51.44,51.45,77426.0,44.7626,44.7626,44.7191,44.7278,77426.0
2020-07-24 14:35:00,51.45,51.47,51.41,51.47,55941.0,44.7278,44.7452,44.693,44.7452,55941.0
2020-07-24 14:40:00,51.46,51.49,51.44,51.45,33616.0,44.7365,44.7626,44.7191,44.7278,33616.0
2020-07-24 14:45:00,51.45,51.47,51.44,51.44,99526.0,44.7278,44.7452,44.7191,44.7191,99526.0
2020-07-24 14:50:00,51.45,51.46,51.41,51.42,85933.0,44.7278,44.7365,44.693,44.7017,85933.0
2020-07-24 14:55:00,51.42,51.46,51.41,51.45,98668.0,44.7017,44.7365,44.693,44.7278,98668.0
2020-07-24 15:00:00,51.45,51.46,51.41,51.45,41973.0,44.7278,44.7365,44.693,44.7278,41973.0
2020-07-24 15:05:00,51.46,51.48,51.44,51.47,42025.0,44.7365,44.7539,44.7191,44.7452,42025.0
2020-07-24 15:10:00,51.46,51.51,51.46,51.47,31950.0,44.7365,44.78,44.7365,44.7452,31950.0
2020-07-24 15:15:00,51.47,51.48,51.4,51.4,248992.0,44.7452,44.7539,44.6843,44.6843,248992.0
2020-07-24 15:20:00,51.41,51.44,51.4,51.41,38832.0,44.693,44.7191,44.6843,44.693,38832.0
2020-07-24 15:25:00,51.41,51.44,51.38,51.39,65452.0,44.693,44.7191,44.667,44.6757,65452.0
2020-07-24 15:30:00,51.38,51.4,51.35,51.35,67859.0,44.667,44.6843,44.6409,44.6409,67859.0
2020-07-24 15:35:00,51.36,51.46,51.35,51.44,349350.0,44.6496,44.7365,44.6409,44.7191,349350.0
2020-07-24 15:40:00,51.45,51.48,51.44,51.45,261883.0,44.7278,44.7539,44.7191,44.7278,261883.0
2020-07-24 15:45:00,51.45,51.47,51.43,51.45,341754.0,44.7278,44.7452,44.7104,44.7278,341754.0
2020-07-24 15:50:00,51.44,51.52,51.41,51.48,496630.0,44.7191,44.7887,44.693,44.7539,496630.0
2020-07-24 15:55:00,51.49,51.53,51.46,51.48,714378.0,44.7626,44.7974,44.7365,44.7539,714378.0
2020-07-27 09:30:00,51.87,51.87,51.73,51.83,471323.0,45.0929,45.0929,44.9712,45.0582,471323.0
2020-07-27 09:35:00,51.83,51.91,51.83,51.86,473000.0,45.0582,45.1277,45.0582,45.0842,473000.0
2020-07-27 09:40:00,51.86,51.97,51.86,51.97,218607.0,45.0842,45.1799,45.0842,45.1799,218607.0
2020-07-27 09:45:00,51.98,52.05,51.98,52.05,89143.0,45.1886,45.2494,45.1886,45.2494,89143.0
2020-07-27 09:50:00,52.05,52.07,52.02,52.04,304291.0,45.2494,45.2668,45.2233,45.2407,304291.0
2020-07-27 09:55:00,52.04,52.05,51.99,52.01,288782.0,45.2407,45.2494,45.1973,45.2146,288782.0
2020-07-27 10:00:00,52.02,52.05,51.98,52.02,255072.0,45.2233,45.2494,45.1886,45.2233,255072.0
2020-07-27 10:05:00,52.03,52.03,51.99,52.02,297233.0,45.232,45.232,45.1973,45.2233,297233.0
2020-07-27 10:10:00,52.02,52.06,51.99,52.0,118946.0,45.2233,45.2581,45.1973,45.206,118946.0
2020-07-27 10:15:00,52.0,52.09,51.99,52.06,40505.0,45.206,45.2842,45.1973,45.2581,40505.0
2020-07-27 10:20:00,52.06,52.09,52.03,52.05,68123.0,45.2581,45.2842,45.232,45.2494,68123.0
2020-07-27 10:25:00,52.05,52.09,52.04,52.09,150102.0,45.2494,45.2842,45.2407,45.2842,150102.0
2020-07-27 10:30:00,52.08,52.15,52.08,52.13,70286.0,45.2755,45.3364,45.2755,45.319,70286.0
2020-07-27 10:35:00,52.12,52.2,52.12,52.2,42926.0,45.3103,45.3798,45.3103,45.3798,42926.0
2020-07-27 10:40:00,52.2,52.21,52.15,52.19,89535.0,45.3798,45.3885,45.3364,45.3711,89535.0
2020-07-27 10:45:00,52.19,52.22,52.18,52.21,55406.0,45.3711,45.3972,45.3624,45.3885,55406.0
2020-07-27 10:50:00,52.22,52.23,52.19,52.22,149706.0,45.3972,45.4059,45.3711,45.3972,149706.0
2020-07-27 10:55:00,52.22,52.25,52.19,52.2,114407.0,45.3972,45.4233,45.3711,45.3798,114407.0
2020-07-27 11:00:00,52.2,52.22,52.17,52.19,204955.0,45.3798,45.3972,45.3537,45.3711,204955.0
2020-07-27 11:05:00,52.19,52.22,52.15,52.15,61043.0,45.3711,45.3972,45.3364,45.3364,61043.0
2020-07-27 11:10:00,52.16,52.17,52.12,52.13,55375.0,45.3451,45.3537,45.3103,45.319,55375.0
2020-07-27 11:15:00,52.13,52.14,52.09,52.1,109990.0,45.319,45.3277,45.2842,45.2929,109990.0
2020-07-27 11:20:00,52.09,52.09,52.05,52.05,26420.0,45.2842,45.2842,45.2494,45.2494,26420.0
2020-07-27 11:25:00,52.06,52.09,52.02,52.04,44667.0,45.2581,45.2842,45.2233,45.2407,44667.0
2020-07-27 11:30:00,52.04,52.05,52.01,52.04,49973.0,45.2407,45.2494,45.2146,45.2407,49973.0
2020-07-27 11:35:00,52.02,52.02,51.93,51.98,48477.0,45.2233,45.2233,45.1451,45.1886,48477.0
2020-07-27 11:40:00,51.98,51.99,51.96,51.96,39167.0,45.1886,45.1973,45.1712,45.1712,39167.0
2020-07-27 11:45:00,51.98,52.01,51.97,52.01,36417.0,45.1886,45.2146,45.1799,45.2146,36417.0
2020-07-27 11:50:00,52.01,52.02,51.99,52.01,50868.0,45.2146,45.2233,45.1973,45.2146,50868.0
2020-07-27 11:55:00,52.01,52.01,51.98,51.99,112862.0,45.2146,45.2146,45.1886,45.1973,112862.0
2020-07-27 12:00:00,51.99,52.0,51.96,51.99,140330.0,45.1973,45.206,45.1712,45.1973,140330.0
2020-07-27 12:05:00,51.99,52.02,51.98,52.01,91640.0,45.1973,45.2233,45.1886,45.2146,91640.0
2020-07-27 12:10:00,52.02,52.02,51.99,52.02,61251.0,45.2233,45.2233,45.1973,45.2233,61251.0
2020-07-27 12:15:00,52.02,52.05,52.01,52.01,96092.0,45.2233,45.2494,45.2146,45.2146,96092.0
2020-07-27 12:20:00,52.02,52.05,52.02,52.04,92610.0,45.2233,45.2494,45.2233,45.2407,92610.0
2020-07-27 12:25:00,52.04,52.08,52.03,52.07,117359.0,45.2407,45.2755,45.232,45.2668,117359.0
2020-07-27 12:30:00,52.07,52.09,52.06,52.08,25378.0,45.2668,45.2842,45.2581,45.2755,25378.0
2020-07-27 12:35:00,52.08,52.11,52.07,52.09,53382.0,45.2755,45.3016,45.2668,45.2842,53382.0
2020-07-27 12:40:00,52.1,52.11,52.08,52.1,26773.0,45.2929,45.3016,45.2755,45.2929,26773.0
2020-07-27 12:45:00,52.1,52.11,52.07,52.08,22284.0,45.2929,45.3016,45.2668,45.2755,22284.0
2020-07-27 12:50:00,52.07,52.1,52.06,52.1,30463.0,45.2668,45.2929,45.2581,45.2929,30463.0
2020-07-27 12:55:00,52.1,52.11,52.07,52.08,47135.0,45.2929,45.3016,45.2668,45.2755,47135.0
2020-07-27 13:00:00,52.08,52.11,52.08,52.09,47309.0,45.2755,45.3016,45.2755,45.2842,47309.0
2020-07-27 13:05:00,52.08,52.1,52.07,52.07,26929.0,45.2755,45.2929,45.2668,45.2668,26929.0
2020-07-27 13:10:00,52.06,52.07,52.04,52.07,16721.0,45.2581,45.2668,45.2407,45.2668,16721.0
2020-07-27 13:15:00,52.07,52.08,52.06,52.06,39624.0,45.2668,45.2755,45.2581,45.2581,39624.0
2020-07-27 13:20:00,52.06,52.07,52.05,52.07,15487.0,45.2581,45.2668,45.2494,45.2668,15487.0
2020-07-27 13:25:00,52.07,52.12,52.07,52.12,70950.0,45.2668,45.3103,45.2668,45.3103,70950.0
2020-07-27 13:30:00,52.12,52.17,52.12,52.16,178732.0,45.3103,45.3537,45.3103,45.3451,178732.0
2020-07-27 13:35:00,52.17,52.19,52.15,52.19,77633.0,45.3537,45.3711,45.3364,45.3711,77633.0
2020-07-27 13:40:00,52.18,52.18,52.15,52.16,203165.0,45.3624,45.3624,45.3364,45.3451,203165.0
2020-07-27 13:45:00,52.16,52.18,52.14,52.16,53176.0,45.3451,45.3624,45.3277,45.3451,53176.0
2020-07-27 13:50:00,52.15,52.17,52.14,52.16,141489.0,45.3364,45.3537,45.3277,45.3451,141489.0
2020-07-27 13:55:00,52.16,52.19,52.15,52.18,32866.0,45.3451,45.3711,45.3364,45.3624,32866.0
2020-07-27 14:00:00,52.19,52.22,52.18,52.21,58911.0,45.3711,45.3972,45.3624,45.3885,58911.0
2020-07-27 14:05:00,52.21,52.23,52.2,52.2,84740.0,45.3885,45.4059,45.3798,45.3798,84740.0
2020-07-27 14:10:00,52.2,52.22,52.19,52.2,71692.0,45.3798,45.3972,45.3711,45.3798,71692.0
2020-07-27 14:15:00,52.2,52.21,52.17,52.2,161638.0,45.3798,45.3885,45.3537,45.3798,161638.0
2020-07-27 14:20:00,52.2,52.25,52.2,52.24,139272.0,45.3798,45.4233,45.3798,45.4146,139272.0
2020-07-27 14:25:00,52.24,52.25,52.22,52.24,55114.0,45.4146,45.4233,45.3972,45.4146,55114.0
2020-07-27 14:30:00,52.25,52.25,52.22,52.25,42919.0,45.4233,45.4233,45.3972,45.4233,42919.0
2020-07-27 14:35:00,52.25,52.27,52.24,52.27,191190.0,45.4233,45.4407,45.4146,45.4407,191190.0
2020-07-27 14:40:00,52.27,52.27,52.24,52.26,215261.0,45.4407,45.4407,45.4146,45.432,215261.0
2020-07-27 14:45:00,52.26,52.26,52.21,52.23,93481.0,45.432,45.432,45.3885,45.4059,93481.0
2020-07-27 14:50:00,52.23,52.27,52.22,52.24,112737.0,45.4059,45.4407,45.3972,45.4146,112737.0
2020-07-27 14:55:00,52.24,52.24,52.19,52.21,69271.0,45.4146,45.4146,45.3711,45.3885,69271.0
2020-07-27 15:00:00,52.21,52.27,52.2,52.27,186335.0,45.3885,45.4407,45.3798,45.4407,186335.0
2020-07-27 15:05:00,52.27,52.27,52.24,52.25,97526.0,45.4407,45.4407,45.4146,45.4233,97526.0
2020-07-27 15:10:00,52.25,52.26,52.22,52.23,116631.0,45.4233,45.432,45.3972,45.4059,116631.0
2020-07-27 15:15:00,52.22,52.23,52.19,52.2,302172.0,45.3972,45.4059,45.3711,45.3798,302172.0
2020-07-27 15:20:00,52.2,52.24,52.19,52.23,78219.0,45.3798,45.4146,45.3711,45.4059,78219.0
2020-07-27 15:25:00,52.23,52.24,52.21,52.22,125339.0,45.4059,45.4146,45.3885,45.3972,125339.0
2020-07-27 15:30:00,52.22,52.27,52.21,52.23,172075.0,45.3972,45.4407,45.3885,45.4059,172075.0
2020-07-27 15:35:00,52.24,52.25,52.22,52.22,88379.0,45.4146,45.4233,45.3972,45.3972,88379.0
2020-07-27 15:40:00,52.23,52.28,52.22,52.26,227156.0,45.4059,45.4494,45.3972,45.432,227156.0
2020-07-27 15:45:00,52.26,52.31,52.24,52.3,142286.0,45.432,45.4755,45.4146,45.4668,142286.0
2020-07-27 15:50:00,52.3,52.3,52.24,52.28,184624.0,45.4668,45.4668,45.4146,45.4494,184624.0
2020-07-27 15:55:00,52.28,52.29,52.23,52.26,814478.0,45.4494,45.4581,45.4059,45.432,814478.0
2020-07-28 09:30:00,52.16,52.2,51.99,52.04,192852.0,45.3451,45.3798,45.1973,45.2407,192852.0
2020-07-28 09:35:00,52.04,52.12,51.98,52.05,126673.0,45.2407,45.3103,45.1886,45.2494,126673.0
2020-07-28 09:40:00,52.05,52.13,52.05,52.12,109754.0,45.2494,45.319,45.2494,45.3103,109754.0
2020-07-28 09:45:00,52.12,52.16,52.11,52.11,274144.0,45.3103,45.3451,45.3016,45.3016,274144.0
2020-07-28 09:50:00,52.11,52.11,51.93,51.94,2040607.0,45.3016,45.3016,45.1451,45.1538,2040607.0
2020-07-28 09:55:00,51.93,51.97,51.9,51.97,155694.0,45.1451,45.1799,45.119,45.1799,155694.0
2020-07-28 10:00:00,51.97,52.04,51.95,52.01,122421.0,45.1799,45.2407,45.1625,45.2146,122421.0
2020-07-28 10:05:00,52.01,52.04,52.0,52.01,124892.0,45.2146,45.2407,45.206,45.2146,124892.0
2020-07-28 10:10:00,52.01,52.04,51.95,52.01,171333.0,45.2146,45.2407,45.1625,45.2146,171333.0
2020-07-28 10:15:00,52.02,52.09,52.02,52.06,113117.0,45.2233,45.2842,45.2233,45.2581,113117.0
2020-07-28 10:20:00,52.07,52.11,52.06,52.09,54159.0,45.2668,45.3016,45.2581,45.2842,54159.0
2020-07-28 10:25:00,52.09,52.1,52.03,52.08,91663.0,45.2842,45.2929,45.232,45.2755,91663.0
2020-07-28 10:30:00,52.09,52.11,52.0,52.01,110919.0,45.2842,45.3016,45.206,45.2146,110919.0
2020-07-28 10:35:00,52.01,52.03,51.98,52.03,282603.0,45.2146,45.232,45.1886,45.232,282603.0
2020-07-28 10:40:00,52.03,52.03,51.97,51.97,152027.0,45.232,45.232,45.1799,45.1799,152027.0
2020-07-28 10:45:00,51.96,52.0,51.95,51.98,67816.0,45.1712,45.206,45.1625,45.1886,67816.0
2020-07-28 10:50:00,51.99,52.02,51.96,51.99,213600.0,45.1973,45.2233,45.1712,45.1973,213600.0
2020-07-28 10:55:00,51.99,52.06,51.98,52.04,62803.0,45.1973,45.2581,45.1886,45.2407,62803.0
2020-07-28 11:00:00,52.04,52.05,51.99,51.99,74647.0,45.2407,45.2494,45.1973,45.1973,74647.0
2020-07-28 11:05:00,51.98,51.99,51.94,51.99,47931.0,45.1886,45.1973,45.1538,45.1973,47931.0
2020-07-28 11:10:00,51.99,52.08,51.99,52.07,178666.0,45.1973,45.2755,45.1973,45.2668,178666.0
2020-07-28 11:15:00,52.06,52.07,52.01,52.02,46689.0,45.2581,45.2668,45.2146,45.2233,46689.0
2020-07-28 11:20:00,52.02,52.03,51.97,52.0,42463.0,45.2233,45.232,45.1799,45.206,42463.0
2020-07-28 11:25:00,52.0,52.05,51.98,52.04,65487.0,45.206,45.2494,45.1886,45.2407,65487.0
2020-07-28 11:30:00,52.04,52.08,52.03,52.08,90661.0,45.2407,45.2755,45.232,45.2755,90661.0
2020-07-28 11:35:00,52.07,52.1,52.05,52.09,171210.0,45.2668,45.2929,45.2494,45.2842,171210.0
2020-07-28 11:40:00,52.09,52.1,52.05,52.05,105926.0,45.2842,45.2929,45.2494,45.2494,105926.0
2020-07-28 11:45:00,52.05,52.08,52.04,52.07,58828.0,45.2494,45.2755,45.2407,45.2668,58828.0
2020-07-28 11:50:00,52.07,52.07,52.02,52.04,65158.0,45.2668,45.2668,45.2233,45.2407,65158.0
2020-07-28 11:55:00,52.04,52.05,52.0,52.01,118059.0,45.2407,45.2494,45.206,45.2146,118059.0
2020-07-28 12:00:00,52.01,52.02,51.99,51.99,28213.0,45.2146,45.2233,45.1973,45.1973,28213.0
2020-07-28 12:05:00,51.99,51.99,51.95,51.98,74572.0,45.1973,45.1973,45.1625,45.1886,74572.0
2020-07-28 12:10:00,51.98,51.99,51.95,51.98,41047.0,45.1886,45.1973,45.1625,45.1886,41047.0
2020-07-28 12:15:00,51.97,52.0,51.95,51.96,29751.0,45.1799,45.206,45.1625,45.1712,29751.0
2020-07-28 12:20:00,51.95,52.0,51.94,52.0,64931.0,45.1625,45.206,45.1538,45.206,64931.0
2020-07-28 12:25:00,52.0,52.0,51.97,51.98,23096.0,45.206,45.206,45.1799,45.1886,23096.0
2020-07-28 12:30:00,51.99,52.01,51.96,52.0,67519.0,45.1973,45.2146,45.1712,45.206,67519.0
2020-07-28 12:35:00,52.0,52.03,51.99,52.02,36993.0,45.206,45.232,45.1973,45.2233,36993.0
2020-07-28 12:40:00,52.02,52.02,51.99,52.0,23261.0,45.2233,45.2233,45.1973,45.206,23261.0
2020-07-28 12:45:00,51.99,52.02,51.99,51.99,26456.0,45.1973,45.2233,45.1973,45.1973,26456.0
2020-07-28 12:50:00,51.99,52.01,51.98,52.01,23198.0,45.1973,45.2146,45.1886,45.2146,23198.0
2020-07-28 12:55:00,52.02,52.03,52.0,52.03,46058.0,45.2233,45.232,45.206,45.232,46058.0
2020-07-28 13:00:00,52.02,52.03,51.99,52.01,59948.0,45.2233,45.232,45.1973,45.2146,59948.0
2020-07-28 13:05:00,52.02,52.03,51.99,52.01,28724.0,45.2233,45.232,45.1973,45.2146,28724.0
2020-07-28 13:10:00,52.01,52.02,51.98,52.0,31566.0,45.2146,45.2233,45.1886,45.206,31566.0
2020-07-28 13:15:00,51.99,52.02,51.98,52.01,23757.0,45.1973,45.2233,45.1886,45.2146,23757.0
2020-07-28 13:20:00,52.01,52.05,52.01,52.04,24975.0,45.2146,45.2494,45.2146,45.2407,24975.0
2020-07-28 13:25:00,52.04,52.04,52.01,52.03,54263.0,45.2407,45.2407,45.2146,45.232,54263.0
2020-07-28 13:30:00,52.02,52.07,52.01,52.05,29669.0,45.2233,45.2668,45.2146,45.2494,29669.0
2020-07-28 13:35:00,52.05,52.07,52.04,52.06,21261.0,45.2494,45.2668,45.2407,45.2581,21261.0
2020-07-28 13:40:00,52.07,52.08,52.03,52.05,31643.0,45.2668,45.2755,45.232,45.2494,31643.0
2020-07-28 13:45:00,52.05,52.07,52.04,52.06,32191.0,45.2494,45.2668,45.2407,45.2581,32191.0
2020-07-28 13:50:00,52.06,52.07,52.03,52.04,98195.0,45.2581,45.2668,45.232,45.2407,98195.0
2020-07-28 13:55:00,52.04,52.05,52.03,52.05,86291.0,45.2407,45.2494,45.232,45.2494,86291.0
2020-07-28 14:00:00,52.05,52.07,52.03,52.04,32757.0,45.2494,45.2668,45.232,45.2407,32757.0
2020-07-28 14:05:00,52.03,52.04,52.01,52.02,43383.0,45.232,45.2407,45.2146,45.2233,43383.0
2020-07-28 14:10:00,52.03,52.04,52.01,52.01,71572.0,45.232,45.2407,45.2146,45.2146,71572.0
2020-07-28 14:15:00,52.01,52.04,52.0,52.03,37829.0,45.2146,45.2407,45.206,45.232,37829.0
2020-07-28 14:20:00,52.03,52.05,52.02,52.05,69377.0,45.232,45.2494,45.2233,45.2494,69377.0
2020-07-28 14:25:00,52.05,52.05,51.99,51.99,85145.0,45.2494,45.2494,45.1973,45.1973,85145.0
2020-07-28 14:30:00,52.0,52.01,51.98,52.0,97959.0,45.206,45.2146,45.1886,45.206,97959.0
2020-07-28 14:35:00,52.01,52.04,51.99,52.03,127674.0,45.2146,45.2407,45.1973,45.232,127674.0
2020-07-28 14:40:00,52.03,52.04,51.99,52.0,80329.0,45.232,45.2407,45.1973,45.206,80329.0
2020-07-28 14:45:00,52.01,52.03,52.0,52.03,38306.0,45.2146,45.232,45.206,45.232,38306.0
2020-07-28 14:50:00,52.02,52.03,52.0,52.02,44843.0,45.2233,45.232,45.206,45.2233,44843.0
2020-07-28 14:55:00,52.02,52.04,51.99,52.0,30886.0,45.2233,45.2407,45.1973,45.206,30886.0
2020-07-28 15:00:00,52.0,52.01,51.96,51.96,33133.0,45.206,45.2146,45.1712,45.1712,33133.0
2020-07-28 15:05:00,51.96,51.98,51.94,51.95,110122.0,45.1712,45.1886,45.1538,45.1625,110122.0
2020-07-28 15:10:00,51.95,51.97,51.91,51.91,66443.0,45.1625,45.1799,45.1277,45.1277,66443.0
2020-07-28 15:15:00,51.91,51.93,51.87,51.93,115674.0,45.1277,45.1451,45.0929,45.1451,115674.0
2020-07-28 15:20:00,51.93,51.94,51.9,51.91,54418.0,45.1451,45.1538,45.119,45.1277,54418.0
2020-07-28 15:25:00,51.91,51.92,51.86,51.86,64946.0,45.1277,45.1364,45.0842,45.0842,64946.0
2020-07-28 15:30:00,51.86,51.92,51.83,51.83,77706.0,45.0842,45.1364,45.0582,45.0582,77706.0
2020-07-28 15:35:00,51.84,51.9,51.84,51.87,53286.0,45.0669,45.119,45.0669,45.0929,53286.0
2020-07-28 15:40:00,51.87,51.87,51.84,51.85,42495.0,45.0929,45.0929,45.0669,45.0756,42495.0
2020-07-28 15:45:00,51.87,51.89,51.8,51.8,346166.0,45.0929,45.1103,45.0321,45.0321,346166.0
2020-07-28 15:50:00,51.79,51.83,51.77,51.81,116475.0,45.0234,45.0582,45.006,45.0408,116475.0
2020-07-28 15:55:00,51.8,51.85,51.76,51.8,257259.0,45.0321,45.0756,44.9973,45.0321,257259.0
2020-07-29 09:30:00,52.34,52.46,52.31,52.43,171726.0,45.5015,45.6059,45.4755,45.5798,171726.0
2020-07-29 09:35:00,52.43,52.48,52.42,52.42,98276.0,45.5798,45.6232,45.5711,45.5711,98276.0
2020-07-29 09:40:00,52.42,52.42,52.36,52.37,120426.0,45.5711,45.5711,45.5189,45.5276,120426.0
2020-07-29 09:45:00,52.37,52.39,52.34,52.35,327116.0,45.5276,45.545,45.5015,45.5102,327116.0
2020-07-29 09:50:00,52.35,52.38,52.33,52.37,290352.0,45.5102,45.5363,45.4928,45.5276,290352.0
2020-07-29 09:55:00,52.38,52.42,52.37,52.38,670012.0,45.5363,45.5711,45.5276,45.5363,670012.0
2020-07-29 10:00:00,52.38,52.45,52.37,52.45,190702.0,45.5363,45.5972,45.5276,45.5972,190702.0
2020-07-29 10:05:00,52.45,52.47,52.43,52.45,79976.0,45.5972,45.6145,45.5798,45.5972,79976.0
2020-07-29 10:10:00,52.45,52.46,52.42,52.42,138341.0,45.5972,45.6059,45.5711,45.5711,138341.0
2020-07-29 10:15:00,52.42,52.47,52.42,52.46,56014.0,45.5711,45.6145,45.5711,45.6059,56014.0
2020-07-29 10:20:00,52.47,52.47,52.42,52.42,70044.0,45.6145,45.6145,45.5711,45.5711,70044.0
2020-07-29 10:25:00,52.43,52.43,52.39,52.39,84697.0,45.5798,45.5798,45.545,45.545,84697.0
2020-07-29 10:30:00,52.39,52.42,52.37,52.37,101880.0,45.545,45.5711,45.5276,45.5276,101880.0
2020-07-29 10:35:00,52.37,52.39,52.36,52.38,85022.0,45.5276,45.545,45.5189,45.5363,85022.0
2020-07-29 10:40:00,52.39,52.45,52.39,52.43,179980.0,45.545,45.5972,45.545,45.5798,179980.0
2020-07-29 10:45:00,52.43,52.48,52.42,52.47,116383.0,45.5798,45.6232,45.5711,45.6145,116383.0
2020-07-29 10:50:00,52.45,52.49,52.45,52.48,138640.0,45.5972,45.6319,45.5972,45.6232,138640.0
2020-07-29 10:55:00,52.47,52.51,52.47,52.5,133123.0,45.6145,45.6493,45.6145,45.6406,133123.0
2020-07-29 11:00:00,52.5,52.5,52.46,52.49,99799.0,45.6406,45.6406,45.6059,45.6319,99799.0
2020-07-29 11:05:00,52.49,52.51,52.46,52.5,181844.0,45.6319,45.6493,45.6059,45.6406,181844.0
2020-07-29 11:10:00,52.51,52.51,52.47,52.48,279136.0,45.6493,45.6493,45.6145,45.6232,279136.0
2020-07-29 11:15:00,52.48,52.49,52.44,52.45,83779.0,45.6232,45.6319,45.5885,45.5972,83779.0
2020-07-29 11:20:00,52.45,52.48,52.44,52.48,174922.0,45.5972,45.6232,45.5885,45.6232,174922.0
2020-07-29 11:25:00,52.47,52.48,52.46,52.46,71743.0,45.6145,45.6232,45.6059,45.6059,71743.0
2020-07-29 11:30:00,52.46,52.46,52.42,52.43,265753.0,45.6059,45.6059,45.5711,45.5798,265753.0
2020-07-29 11:35:00,52.43,52.47,52.42,52.46,58448.0,45.5798,45.6145,45.5711,45.6059,58448.0
2020-07-29 11:40:00,52.47,52.49,52.45,52.48,106837.0,45.6145,45.6319,45.5972,45.6232,106837.0
2020-07-29 11:45:00,52.49,52.49,52.47,52.47,110286.0,45.6319,45.6319,45.6145,45.6145,110286.0
2020-07-29 11:50:00,52.47,52.5,52.46,52.5,22937.0,45.6145,45.6406,45.6059,45.6406,22937.0
2020-07-29 11:55:00,52.5,52.51,52.48,52.48,50297.0,45.6406,45.6493,45.6232,45.6232,50297.0
2020-07-29 12:00:00,52.48,52.48,52.45,52.46,102853.0,45.6232,45.6232,45.5972,45.6059,102853.0
2020-07-29 12:05:00,52.46,52.47,52.41,52.41,49966.0,45.6059,45.6145,45.5624,45.5624,49966.0
2020-07-29 12:10:00,52.41,52.46,52.41,52.44,261227.0,45.5624,45.6059,45.5624,45.5885,261227.0
2020-07-29 12:15:00,52.44,52.44,52.41,52.43,317423.0,45.5885,45.5885,45.5624,45.5798,317423.0
2020-07-29 12:20:00,52.44,52.45,52.43,52.43,150929.0,45.5885,45.5972,45.5798,45.5798,150929.0
2020-07-29 12:25:00,52.43,52.45,52.41,52.42,79433.0,45.5798,45.5972,45.5624,45.5711,79433.0
2020-07-29 12:30:00,52.41,52.43,52.39,52.43,237439.0,45.5624,45.5798,45.545,45.5798,237439.0
2020-07-29 12:35:00,52.43,52.44,52.41,52.43,60333.0,45.5798,45.5885,45.5624,45.5798,60333.0
2020-07-29 12:40:00,52.43,52.44,52.42,52.43,36845.0,45.5798,45.5885,45.5711,45.5798,36845.0
2020-07-29 12:45:00,52.42,52.44,52.42,52.44,17397.0,45.5711,45.5885,45.5711,45.5885,17397.0
2020-07-29 12:50:00,52.44,52.45,52.42,52.44,421560.0,45.5885,45.5972,45.5711,45.5885,421560.0
2020-07-29 12:55:00,52.44,52.44,52.42,52.42,35735.0,45.5885,45.5885,45.5711,45.5711,35735.0
2020-07-29 13:00:00,52.42,52.44,52.38,52.39,36051.0,45.5711,45.5885,45.5363,45.545,36051.0
2020-07-29 13:05:00,52.39,52.41,52.38,52.4,44539.0,45.545,45.5624,45.5363,45.5537,44539.0
2020-07-29 13:10:00,52.4,52.42,52.39,52.41,20809.0,45.5537,45.5711,45.545,45.5624,20809.0
2020-07-29 13:15:00,52.41,52.44,52.4,52.44,47024.0,45.5624,45.5885,45.5537,45.5885,47024.0
2020-07-29 13:20:00,52.44,52.48,52.43,52.48,65043.0,45.5885,45.6232,45.5798,45.6232,65043.0
2020-07-29 13:25:00,52.48,52.49,52.47,52.48,64045.0,45.6232,45.6319,45.6145,45.6232,64045.0
2020-07-29 13:30:00,52.49,52.49,52.47,52.48,31476.0,45.6319,45.6319,45.6145,45.6232,31476.0
2020-07-29 13:35:00,52.48,52.52,52.48,52.51,21460.0,45.6232,45.658,45.6232,45.6493,21460.0
2020-07-29 13:40:00,52.52,52.53,52.5,52.52,22429.0,45.658,45.6667,45.6406,45.658,22429.0
2020-07-29 13:45:00,52.52,52.54,52.51,52.54,21959.0,45.658,45.6754,45.6493,45.6754,21959.0
2020-07-29 13:50:00,52.53,52.54,52.51,52.54,16932.0,45.6667,45.6754,45.6493,45.6754,16932.0
2020-07-29 13:55:00,52.54,52.54,52.48,52.5,193861.0,45.6754,45.6754,45.6232,45.6406,193861.0
2020-07-29 14:00:00,52.51,52.56,52.42,52.49,81679.0,45.6493,45.6928,45.5711,45.6319,81679.0
2020-07-29 14:05:00,52.48,52.54,52.46,52.53,66909.0,45.6232,45.6754,45.6059,45.6667,66909.0
2020-07-29 14:10:00,52.54,52.6,52.54,52.59,47656.0,45.6754,45.7276,45.6754,45.7189,47656.0
2020-07-29 14:15:00,52.59,52.62,52.56,52.59,54278.0,45.7189,45.7449,45.6928,45.7189,54278.0
2020-07-29 14:20:00,52.59,52.61,52.58,52.61,67130.0,45.7189,45.7363,45.7102,45.7363,67130.0
2020-07-29 14:25:00,52.6,52.61,52.57,52.57,81240.0,45.7276,45.7363,45.7015,45.7015,81240.0
2020-07-29 14:30:00,52.57,52.65,52.57,52.64,63183.0,45.7015,45.771,45.7015,45.7623,63183.0
2020-07-29 14:35:00,52.64,52.66,52.63,52.65,71397.0,45.7623,45.7797,45.7536,45.771,71397.0
2020-07-29 14:40:00,52.65,52.72,52.63,52.72,483435.0,45.771,45.8319,45.7536,45.8319,483435.0
2020-07-29 14:45:00,52.73,52.73,52.68,52.72,80626.0,45.8406,45.8406,45.7971,45.8319,80626.0
2020-07-29 14:50:00,52.72,52.79,52.7,52.72,222683.0,45.8319,45.8927,45.8145,45.8319,222683.0
2020-07-29 14:55:00,52.72,52.73,52.53,52.55,99062.0,45.8319,45.8406,45.6667,45.6841,99062.0
2020-07-29 15:00:00,52.55,52.57,52.42,52.42,271949.0,45.6841,45.7015,45.5711,45.5711,271949.0
2020-07-29 15:05:00,52.43,52.56,52.41,52.54,251546.0,45.5798,45.6928,45.5624,45.6754,251546.0
2020-07-29 15:10:00,52.54,52.61,52.51,52.57,185768.0,45.6754,45.7363,45.6493,45.7015,185768.0
2020-07-29 15:15:00,52.57,52.6,52.53,52.57,97217.0,45.7015,45.7276,45.6667,45.7015,97217.0
2020-07-29 15:20:00,52.58,52.7,52.58,52.66,214129.0,45.7102,45.8145,45.7102,45.7797,214129.0
2020-07-29 15:25:00,52.66,52.67,52.58,52.62,135585.0,45.7797,45.7884,45.7102,45.7449,135585.0
2020-07-29 15:30:00,52.62,52.7,52.6,52.69,241492.0,45.7449,45.8145,45.7276,45.8058,241492.0
2020-07-29 15:35:00,52.69,52.7,52.66,52.66,176854.0,45.8058,45.8145,45.7797,45.7797,176854.0
2020-07-29 15:40:00,52.66,52.67,52.63,52.65,381611.0,45.7797,45.7884,45.7536,45.771,381611.0
2020-07-29 15:45:00,52.64,52.68,52.62,52.67,380208.0,45.7623,45.7971,45.7449,45.7884,380208.0
2020-07-29 15:50:00,52.66,52.68,52.62,52.63,577498.0,45.7797,45.7971,45.7449,45.7536,577498.0
2020-07-29 15:55:00,52.63,52.68,52.63,52.66,782633.0,45.7536,45.7971,45.7536,45.7797,782633.0
2020-07-30 09:30:00,52.06,52.22,52.03,52.2,125748.0,45.2581,45.3972,45.232,45.3798,125748.0
2020-07-30 09:35:00,52.19,52.2,52.1,52.11,217733.0,45.3711,45.3798,45.2929,45.3016,217733.0
2020-07-30 09:40:00,52.11,52.15,52.06,52.07,245720.0,45.3016,45.3364,45.2581,45.2668,245720.0
2020-07-30 09:45:00,52.07,52.16,52.07,52.09,105259.0,45.2668,45.3451,45.2668,45.2842,105259.0
2020-07-30 09:50:00,52.08,52.08,51.95,51.95,196446.0,45.2755,45.2755,45.1625,45.1625,196446.0
2020-07-30 09:55:00,51.93,51.93,51.81,51.82,297980.0,45.1451,45.1451,45.0408,45.0495,297980.0
2020-07-30 10:00:00,51.81,51.82,51.76,51.79,354658.0,45.0408,45.0495,44.9973,45.0234,354658.0
2020-07-30 10:05:00,51.79,51.86,51.74,51.86,163113.0,45.0234,45.0842,44.9799,45.0842,163113.0
2020-07-30 10:10:00,51.86,51.86,51.78,51.79,116460.0,45.0842,45.0842,45.0147,45.0234,116460.0
2020-07-30 10:15:00,51.78,51.79,51.63,51.64,267423.0,45.0147,45.0234,44.8843,44.893,267423.0
2020-07-30 10:20:00,51.62,51.68,51.56,51.67,386605.0,44.8756,44.9278,44.8234,44.9191,386605.0
2020-07-30 10:25:00,51.66,51.71,51.63,51.71,153937.0,44.9104,44.9538,44.8843,44.9538,153937.0
2020-07-30 10:30:00,51.71,51.8,51.69,51.8,182437.0,44.9538,45.0321,44.9365,45.0321,182437.0
2020-07-30 10:35:00,51.81,51.81,51.74,51.79,255773.0,45.0408,45.0408,44.9799,45.0234,255773.0
2020-07-30 10:40:00,51.78,51.78,51.65,51.65,96049.0,45.0147,45.0147,44.9017,44.9017,96049.0
2020-07-30 10:45:00,51.66,51.71,51.62,51.65,88988.0,44.9104,44.9538,44.8756,44.9017,88988.0
2020-07-30 10:50:00,51.64,51.67,51.6,51.62,95293.0,44.893,44.9191,44.8582,44.8756,95293.0
2020-07-30 10:55:00,51.63,51.7,51.6,51.7,151653.0,44.8843,44.9452,44.8582,44.9452,151653.0
2020-07-30 11:00:00,51.69,51.75,51.66,51.74,132745.0,44.9365,44.9886,44.9104,44.9799,132745.0
2020-07-30 11:05:00,51.74,51.75,51.7,51.71,28134.0,44.9799,44.9886,44.9452,44.9538,28134.0
2020-07-30 11:10:00,51.71,51.74,51.69,51.69,86004.0,44.9538,44.9799,44.9365,44.9365,86004.0
2020-07-30 11:15:00,51.68,51.78,51.67,51.78,103028.0,44.9278,45.0147,44.9191,45.0147,103028.0
2020-07-30 11:20:00,51.78,51.79,51.74,51.76,247114.0,45.0147,45.0234,44.9799,44.9973,247114.0
2020-07-30 11:25:00,51.75,51.76,51.69,51.69,115620.0,44.9886,44.9973,44.9365,44.9365,115620.0
2020-07-30 11:30:00,51.7,51.77,51.69,51.77,288325.0,44.9452,45.006,44.9365,45.006,288325.0
2020-07-30 11:35:00,51.78,51.8,51.76,51.8,104771.0,45.0147,45.0321,44.9973,45.0321,104771.0
2020-07-30 11:40:00,51.8,51.83,51.78,51.8,173473.0,45.0321,45.0582,45.0147,45.0321,173473.0
2020-07-30 11:45:00,51.8,51.81,51.76,51.8,124678.0,45.0321,45.0408,44.9973,45.0321,124678.0
2020-07-30 11:50:00,51.8,51.85,51.8,51.85,29614.0,45.0321,45.0756,45.0321,45.0756,29614.0
2020-07-30 11:55:00,51.85,51.88,51.82,51.85,108160.0,45.0756,45.1016,45.0495,45.0756,108160.0
2020-07-30 12:00:00,51.84,51.89,51.84,51.85,37354.0,45.0669,45.1103,45.0669,45.0756,37354.0
2020-07-30 12:05:00,51.85,51.87,51.81,51.82,64360.0,45.0756,45.0929,45.0408,45.0495,64360.0
2020-07-30 12:10:00,51.82,51.84,51.8,51.84,77555.0,45.0495,45.0669,45.0321,45.0669,77555.0
2020-07-30 12:15:00,51.84,51.97,51.84,51.95,304484.0,45.0669,45.1799,45.0669,45.1625,304484.0
2020-07-30 12:20:00,51.95,51.95,51.88,51.92,70465.0,45.1625,45.1625,45.1016,45.1364,70465.0
2020-07-30 12:25:00,51.91,51.92,51.88,51.9,48651.0,45.1277,45.1364,45.1016,45.119,48651.0
2020-07-30 12:30:00,51.91,51.95,51.9,51.94,78224.0,45.1277,45.1625,45.119,45.1538,78224.0
2020-07-30 12:35:00,51.94,51.96,51.89,51.9,57997.0,45.1538,45.1712,45.1103,45.119,57997.0
2020-07-30 12:40:00,51.88,51.93,51.88,51.91,27614.0,45.1016,45.1451,45.1016,45.1277,27614.0
2020-07-30 12:45:00,51.91,51.93,51.9,51.92,40163.0,45.1277,45.1451,45.119,45.1364,40163.0
2020-07-30 12:50:00,51.93,51.98,51.92,51.97,38544.0,45.1451,45.1886,45.1364,45.1799,38544.0
2020-07-30 12:55:00,51.97,51.98,51.95,51.98,32989.0,45.1799,45.1886,45.1625,45.1886,32989.0
2020-07-30 13:00:00,51.97,51.99,51.95,51.99,29556.0,45.1799,45.1973,45.1625,45.1973,29556.0
2020-07-30 13:05:00,51.99,52.02,51.99,52.01,161863.0,45.1973,45.2233,45.1973,45.2146,161863.0
2020-07-30 13:10:00,52.01,52.05,52.0,52.05,41438.0,45.2146,45.2494,45.206,45.2494,41438.0
2020-07-30 13:15:00,52.05,52.09,52.04,52.08,54822.0,45.2494,45.2842,45.2407,45.2755,54822.0
2020-07-30 13:20:00,52.07,52.08,52.04,52.05,58196.0,45.2668,45.2755,45.2407,45.2494,58196.0
2020-07-30 13:25:00,52.05,52.06,52.02,52.02,64342.0,45.2494,45.2581,45.2233,45.2233,64342.0
2020-07-30 13:30:00,52.02,52.03,51.98,51.99,71908.0,45.2233,45.232,45.1886,45.1973,71908.0
2020-07-30 13:35:00,51.99,52.0,51.96,51.96,25770.0,45.1973,45.206,45.1712,45.1712,25770.0
2020-07-30 13:40:00,51.97,52.04,51.96,52.04,56869.0,45.1799,45.2407,45.1712,45.2407,56869.0
2020-07-30 13:45:00,52.04,52.06,52.0,52.01,49680.0,45.2407,45.2581,45.206,45.2146,49680.0
2020-07-30 13:50:00,52.01,52.07,52.01,52.05,25761.0,45.2146,45.2668,45.2146,45.2494,25761.0
2020-07-30 13:55:00,52.05,52.05,52.03,52.04,12680.0,45.2494,45.2494,45.232,45.2407,12680.0
2020-07-30 14:00:00,52.05,52.06,52.01,52.03,55979.0,45.2494,45.2581,45.2146,45.232,55979.0
2020-07-30 14:05:00,52.04,52.06,52.02,52.05,42975.0,45.2407,45.2581,45.2233,45.2494,42975.0
2020-07-30 14:10:00,52.04,52.05,52.01,52.02,23473.0,45.2407,45.2494,45.2146,45.2233,23473.0
2020-07-30 14:15:00,52.02,52.06,52.01,52.04,107104.0,45.2233,45.2581,45.2146,45.2407,107104.0
2020-07-30 14:20:00,52.04,52.04,51.98,52.03,25041.0,45.2407,45.2407,45.1886,45.232,25041.0
2020-07-30 14:25:00,52.03,52.04,51.99,52.01,54378.0,45.232,45.2407,45.1973,45.2146,54378.0
2020-07-30 14:30:00,52.01,52.05,52.01,52.04,159928.0,45.2146,45.2494,45.2146,45.2407,159928.0
2020-07-30 14:35:00,52.04,52.07,52.03,52.07,25198.0,45.2407,45.2668,45.232,45.2668,25198.0
2020-07-30 14:40:00,52.07,52.09,52.06,52.08,51137.0,45.2668,45.2842,45.2581,45.2755,51137.0
2020-07-30 14:45:00,52.08,52.1,52.06,52.07,84052.0,45.2755,45.2929,45.2581,45.2668,84052.0
2020-07-30 14:50:00,52.07,52.07,52.04,52.04,32463.0,45.2668,45.2668,45.2407,45.2407,32463.0
2020-07-30 14:55:00,52.05,52.07,52.04,52.06,25080.0,45.2494,45.2668,45.2407,45.2581,25080.0
2020-07-30 15:00:00,52.06,52.09,52.04,52.05,57279.0,45.2581,45.2842,45.2407,45.2494,57279.0
2020-07-30 15:05:00,52.04,52.05,52.0,52.01,57075.0,45.2407,45.2494,45.206,45.2146,57075.0
2020-07-30 15:10:00,52.02,52.06,52.01,52.05,66633.0,45.2233,45.2581,45.2146,45.2494,66633.0
2020-07-30 15:15:00,52.04,52.1,52.02,52.09,71089.0,45.2407,45.2929,45.2233,45.2842,71089.0
2020-07-30 15:20:00,52.09,52.1,52.05,52.06,91983.0,45.2842,45.2929,45.2494,45.2581,91983.0
2020-07-30 15:25:00,52.06,52.07,52.03,52.07,61674.0,45.2581,45.2668,45.232,45.2668,61674.0
2020-07-30 15:30:00,52.07,52.1,52.05,52.06,60266.0,45.2668,45.2929,45.2494,45.2581,60266.0
2020-07-30 15:35:00,52.06,52.07,52.04,52.05,52017.0,45.2581,45.2668,45.2407,45.2494,52017.0
2020-07-30 15:40:00,52.05,52.07,52.03,52.04,55450.0,45.2494,45.2668,45.232,45.2407,55450.0
2020-07-30 15:45:00,52.04,52.06,52.03,52.05,401148.0,45.2407,45.2581,45.232,45.2494,401148.0
2020-07-30 15:50:00,52.05,52.09,52.04,52.05,242126.0,45.2494,45.2842,45.2407,45.2494,242126.0
2020-07-30 15:55:00,52.05,52.08,52.03,52.04,281365.0,45.2494,45.2755,45.232,45.2407,281365.0
2020-07-31 09:30:00,52.1,52.11,51.8,51.82,549044.0,45.2929,45.3016,45.0321,45.0495,549044.0
2020-07-31 09:35:00,51.82,51.9,51.78,51.8,712443.0,45.0495,45.119,45.0147,45.0321,712443.0
2020-07-31 09:40:00,51.8,51.88,51.78,51.87,187968.0,45.0321,45.1016,45.0147,45.0929,187968.0
2020-07-31 09:45:00,51.87,51.96,51.84,51.92,79885.0,45.0929,45.1712,45.0669,45.1364,79885.0
2020-07-31 09:50:00,51.92,51.99,51.88,51.95,99584.0,45.1364,45.1973,45.1016,45.1625,99584.0
2020-07-31 09:55:00,51.96,51.97,51.9,51.97,40891.0,45.1712,45.1799,45.119,45.1799,40891.0
2020-07-31 10:00:00,51.98,51.98,51.84,51.87,84715.0,45.1886,45.1886,45.0669,45.0929,84715.0
2020-07-31 10:05:00,51.87,51.89,51.83,51.85,39579.0,45.0929,45.1103,45.0582,45.0756,39579.0
2020-07-31 10:10:00,51.84,51.86,51.79,51.85,54262.0,45.0669,45.0842,45.0234,45.0756,54262.0
2020-07-31 10:15:00,51.84,51.84,51.73,51.74,84493.0,45.0669,45.0669,44.9712,44.9799,84493.0
2020-07-31 10:20:00,51.74,51.74,51.67,51.72,123811.0,44.9799,44.9799,44.9191,44.9625,123811.0
2020-07-31 10:25:00,51.72,51.72,51.66,51.66,156681.0,44.9625,44.9625,44.9104,44.9104,156681.0
2020-07-31 10:30:00,51.66,51.69,51.64,51.65,142554.0,44.9104,44.9365,44.893,44.9017,142554.0
2020-07-31 10:35:00,51.64,51.72,51.62,51.72,164294.0,44.893,44.9625,44.8756,44.9625,164294.0
2020-07-31 10:40:00,51.71,51.71,51.62,51.64,171644.0,44.9538,44.9538,44.8756,44.893,171644.0
2020-07-31 10:45:00,51.65,51.65,51.56,51.62,221669.0,44.9017,44.9017,44.8234,44.8756,221669.0
2020-07-31 10:50:00,51.61,51.61,51.53,51.57,144826.0,44.8669,44.8669,44.7974,44.8321,144826.0
2020-07-31 10:55:00,51.57,51.65,51.54,51.64,118348.0,44.8321,44.9017,44.8061,44.893,118348.0
2020-07-31 11:00:00,51.63,51.67,51.6,51.67,84914.0,44.8843,44.9191,44.8582,44.9191,84914.0
2020-07-31 11:05:00,51.68,51.7,51.65,51.65,82435.0,44.9278,44.9452,44.9017,44.9017,82435.0
2020-07-31 11:10:00,51.65,51.72,51.64,51.72,54171.0,44.9017,44.9625,44.893,44.9625,54171.0
2020-07-31 11:15:00,51.71,51.75,51.68,51.73,179328.0,44.9538,44.9886,44.9278,44.9712,179328.0
2020-07-31 11:20:00,51.74,51.76,51.71,51.71,159180.0,44.9799,44.9973,44.9538,44.9538,159180.0
2020-07-31 11:25:00,51.72,51.76,51.69,51.7,201373.0,44.9625,44.9973,44.9365,44.9452,201373.0
2020-07-31 11:30:00,51.71,51.73,51.65,51.66,104661.0,44.9538,44.9712,44.9017,44.9104,104661.0
2020-07-31 11:35:00,51.65,51.65,51.59,51.62,166633.0,44.9017,44.9017,44.8495,44.8756,166633.0
2020-07-31 11:40:00,51.61,51.63,51.58,51.59,626512.0,44.8669,44.8843,44.8408,44.8495,626512.0
2020-07-31 11:45:00,51.58,51.63,51.58,51.63,206228.0,44.8408,44.8843,44.8408,44.8843,206228.0
2020-07-31 11:50:00,51.63,51.64,51.58,51.59,183265.0,44.8843,44.893,44.8408,44.8495,183265.0
2020-07-31 11:55:00,51.59,51.59,51.51,51.55,184352.0,44.8495,44.8495,44.78,44.8148,184352.0
2020-07-31 12:00:00,51.54,51.55,51.48,51.5,126467.0,44.8061,44.8148,44.7539,44.7713,126467.0
2020-07-31 12:05:00,51.5,51.54,51.47,51.49,401940.0,44.7713,44.8061,44.7452,44.7626,401940.0
2020-07-31 12:10:00,51.49,51.51,51.46,51.48,348802.0,44.7626,44.78,44.7365,44.7539,348802.0
2020-07-31 12:15:00,51.49,51.5,51.42,51.44,371918.0,44.7626,44.7713,44.7017,44.7191,371918.0
2020-07-31 12:20:00,51.44,51.46,51.43,51.45,175909.0,44.7191,44.7365,44.7104,44.7278,175909.0
2020-07-31 12:25:00,51.45,51.5,51.43,51.48,160996.0,44.7278,44.7713,44.7104,44.7539,160996.0
2020-07-31 12:30:00,51.48,51.48,51.41,51.43,112790.0,44.7539,44.7539,44.693,44.7104,112790.0
2020-07-31 12:35:00,51.42,51.42,51.36,51.37,233346.0,44.7017,44.7017,44.6496,44.6583,233346.0
2020-07-31 12:40:00,51.37,51.42,51.36,51.41,126516.0,44.6583,44.7017,44.6496,44.693,126516.0
2020-07-31 12:45:00,51.41,51.42,51.38,51.39,86920.0,44.693,44.7017,44.667,44.6757,86920.0
2020-07-31 12:50:00,51.39,51.4,51.35,51.35,227811.0,44.6757,44.6843,44.6409,44.6409,227811.0
2020-07-31 12:55:00,51.34,51.37,51.31,51.37,141264.0,44.6322,44.6583,44.6061,44.6583,141264.0
2020-07-31 13:00:00,51.37,51.41,51.34,51.39,125325.0,44.6583,44.693,44.6322,44.6757,125325.0
2020-07-31 13:05:00,51.39,51.43,51.39,51.42,47890.0,44.6757,44.7104,44.6757,44.7017,47890.0
2020-07-31 13:10:00,51.42,51.45,51.41,51.42,45722.0,44.7017,44.7278,44.693,44.7017,45722.0
2020-07-31 13:15:00,51.43,51.46,51.42,51.46,21547.0,44.7104,44.7365,44.7017,44.7365,21547.0
2020-07-31 13:20:00,51.45,51.47,51.45,51.47,32294.0,44.7278,44.7452,44.7278,44.7452,32294.0
2020-07-31 13:25:00,51.47,51.48,51.45,51.48,79713.0,44.7452,44.7539,44.7278,44.7539,79713.0
2020-07-31 13:30:00,51.47,51.49,51.46,51.46,81000.0,44.7452,44.7626,44.7365,44.7365,81000.0
2020-07-31 13:35:00,51.46,51.47,51.42,51.43,76617.0,44.7365,44.7452,44.7017,44.7104,76617.0
2020-07-31 13:40:00,51.43,51.47,51.43,51.45,198049.0,44.7104,44.7452,44.7104,44.7278,198049.0
2020-07-31 13:45:00,51.44,51.44,51.41,51.43,189803.0,44.7191,44.7191,44.693,44.7104,189803.0
2020-07-31 13:50:00,51.43,51.44,51.41,51.41,56366.0,44.7104,44.7191,44.693,44.693,56366.0
2020-07-31 13:55:00,51.42,51.42,51.36,51.37,119785.0,44.7017,44.7017,44.6496,44.6583,119785.0
2020-07-31 14:00:00,51.36,51.4,51.36,51.38,324437.0,44.6496,44.6843,44.6496,44.667,324437.0
2020-07-31 14:05:00,51.36,51.37,51.31,51.32,66500.0,44.6496,44.6583,44.6061,44.6148,66500.0
2020-07-31 14:10:00,51.32,51.33,51.31,51.32,23249.0,44.6148,44.6235,44.6061,44.6148,23249.0
2020-07-31 14:15:00,51.32,51.36,51.3,51.32,74166.0,44.6148,44.6496,44.5974,44.6148,74166.0
2020-07-31 14:20:00,51.33,51.36,51.32,51.35,39812.0,44.6235,44.6496,44.6148,44.6409,39812.0
2020-07-31 14:25:00,51.35,51.37,51.34,51.37,24682.0,44.6409,44.6583,44.6322,44.6583,24682.0
2020-07-31 14:30:00,51.36,51.4,51.36,51.38,137071.0,44.6496,44.6843,44.6496,44.667,137071.0
2020-07-31 14:35:00,51.38,51.4,51.36,51.38,96891.0,44.667,44.6843,44.6496,44.667,96891.0
2020-07-31 14:40:00,51.38,51.42,51.35,51.41,162346.0,44.667,44.7017,44.6409,44.693,162346.0
2020-07-31 14:45:00,51.41,51.44,51.4,51.41,88503.0,44.693,44.7191,44.6843,44.693,88503.0
2020-07-31 14:50:00,51.41,51.48,51.41,51.47,39668.0,44.693,44.7539,44.693,44.7452,39668.0
2020-07-31 14:55:00,51.47,51.51,51.47,51.51,41606.0,44.7452,44.78,44.7452,44.78,41606.0
2020-07-31 15:00:00,51.5,51.57,51.47,51.55,130910.0,44.7713,44.8321,44.7452,44.8148,130910.0
2020-07-31 15:05:00,51.55,51.58,51.52,51.53,129746.0,44.8148,44.8408,44.7887,44.7974,129746.0
2020-07-31 15:10:00,51.53,51.54,51.49,51.51,90025.0,44.7974,44.8061,44.7626,44.78,90025.0
2020-07-31 15:15:00,51.51,51.52,51.44,51.51,201261.0,44.78,44.7887,44.7191,44.78,201261.0
2020-07-31 15:20:00,51.5,51.52,51.49,51.51,91677.0,44.7713,44.7887,44.7626,44.78,91677.0
2020-07-31 15:25:00,51.51,51.53,51.48,51.5,91725.0,44.78,44.7974,44.7539,44.7713,91725.0
2020-07-31 15:30:00,51.5,51.54,51.49,51.53,104341.0,44.7713,44.8061,44.7626,44.7974,104341.0
2020-07-31 15:35:00,51.53,51.56,51.52,51.52,111524.0,44.7974,44.8234,44.7887,44.7887,111524.0
2020-07-31 15:40:00,51.53,51.58,51.52,51.56,179207.0,44.7974,44.8408,44.7887,44.8234,179207.0
2020-07-31 15:45:00,51.57,51.63,51.57,51.63,778241.0,44.8321,44.8843,44.8321,44.8843,778241.0
2020-07-31 15:50:00,51.63,51.63,51.58,51.61,535763.0,44.8843,44.8843,44.8408,44.8669,535763.0
2020-07-31 15:55:00,51.62,51.76,51.6,51.72,1889234.0,44.8756,44.9973,44.8582,44.9625,1889234.0
2020-08-03 09:30:00,51.9,51.91,51.85,51.86,232024.0,45.119,45.1277,45.0756,45.0842,232024.0
2020-08-03 09:35:00,51.86,51.99,51.86,51.97,141231.0,45.0842,45.1973,45.0842,45.1799,141231.0
2020-08-03 09:40:00,51.98,52.06,51.98,52.05,140357.0,45.1886,45.2581,45.1886,45.2494,140357.0
2020-08-03 09:45:00,52.06,52.09,52.04,52.06,148546.0,45.2581,45.2842,45.2407,45.2581,148546.0
2020-08-03 09:50:00,52.06,52.07,52.0,52.01,374092.0,45.2581,45.2668,45.206,45.2146,374092.0
2020-08-03 09:55:00,52.01,52.04,51.99,52.04,192144.0,45.2146,45.2407,45.1973,45.2407,192144.0
2020-08-03 10:00:00,52.03,52.11,52.03,52.09,183876.0,45.232,45.3016,45.232,45.2842,183876.0
2020-08-03 10:05:00,52.08,52.14,52.08,52.14,149568.0,45.2755,45.3277,45.2755,45.3277,149568.0
2020-08-03 10:10:00,52.14,52.16,52.12,52.15,156930.0,45.3277,45.3451,45.3103,45.3364,156930.0
2020-08-03 10:15:00,52.16,52.16,52.11,52.11,129645.0,45.3451,45.3451,45.3016,45.3016,129645.0
2020-08-03 10:20:00,52.12,52.13,52.07,52.1,98894.0,45.3103,45.319,45.2668,45.2929,98894.0
2020-08-03 10:25:00,52.11,52.14,52.09,52.09,104664.0,45.3016,45.3277,45.2842,45.2842,104664.0
2020-08-03 10:30:00,52.09,52.13,52.07,52.11,119766.0,45.2842,45.319,45.2668,45.3016,119766.0
2020-08-03 10:35:00,52.11,52.12,52.08,52.09,27159.0,45.3016,45.3103,45.2755,45.2842,27159.0
2020-08-03 10:40:00,52.1,52.1,52.06,52.08,23120.0,45.2929,45.2929,45.2581,45.2755,23120.0
2020-08-03 10:45:00,52.07,52.08,52.01,52.02,54389.0,45.2668,45.2755,45.2146,45.2233,54389.0
2020-08-03 10:50:00,52.01,52.05,52.0,52.05,78960.0,45.2146,45.2494,45.206,45.2494,78960.0
2020-08-03 10:55:00,52.04,52.06,52.02,52.04,69037.0,45.2407,45.2581,45.2233,45.2407,69037.0
2020-08-03 11:00:00,52.04,52.09,52.02,52.09,245575.0,45.2407,45.2842,45.2233,45.2842,245575.0
2020-08-03 11:05:00,52.09,52.09,52.06,52.08,61425.0,45.2842,45.2842,45.2581,45.2755,61425.0
2020-08-03 11:10:00,52.09,52.1,52.06,52.07,33864.0,45.2842,45.2929,45.2581,45.2668,33864.0
2020-08-03 11:15:00,52.07,52.09,52.06,52.09,81381.0,45.2668,45.2842,45.2581,45.2842,81381.0
2020-08-03 11:20:00,52.09,52.1,52.06,52.07,151603.0,45.2842,45.2929,45.2581,45.2668,151603.0
2020-08-03 11:25:00,52.07,52.1,52.06,52.07,68274.0,45.2668,45.2929,45.2581,45.2668,68274.0
2020-08-03 11:30:00,52.07,52.08,52.02,52.03,130376.0,45.2668,45.2755,45.2233,45.232,130376.0
2020-08-03 11:35:00,52.03,52.03,51.99,51.99,119782.0,45.232,45.232,45.1973,45.1973,119782.0
2020-08-03 11:40:00,51.99,52.02,51.98,52.01,239443.0,45.1973,45.2233,45.1886,45.2146,239443.0
2020-08-03 11:45:00,52.0,52.02,51.98,52.01,125629.0,45.206,45.2233,45.1886,45.2146,125629.0
2020-08-03 11:50:00,52.02,52.03,52.01,52.03,48708.0,45.2233,45.232,45.2146,45.232,48708.0
2020-08-03 11:55:00,52.02,52.02,51.97,51.97,50660.0,45.2233,45.2233,45.1799,45.1799,50660.0
2020-08-03 12:00:00,51.98,51.99,51.95,51.96,54240.0,45.1886,45.1973,45.1625,45.1712,54240.0
2020-08-03 12:05:00,51.96,51.98,51.95,51.98,41639.0,45.1712,45.1886,45.1625,45.1886,41639.0
2020-08-03 12:10:00,51.98,51.99,51.95,51.96,54595.0,45.1886,45.1973,45.1625,45.1712,54595.0
2020-08-03 12:15:00,51.96,51.96,51.94,51.95,13699.0,45.1712,45.1712,45.1538,45.1625,13699.0
2020-08-03 12:20:00,51.94,51.97,51.93,51.96,91707.0,45.1538,45.1799,45.1451,45.1712,91707.0
2020-08-03 12:25:00,51.96,51.97,51.93,51.95,33023.0,45.1712,45.1799,45.1451,45.1625,33023.0
2020-08-03 12:30:00,51.96,51.97,51.95,51.97,82411.0,45.1712,45.1799,45.1625,45.1799,82411.0
2020-08-03 12:35:00,51.97,51.98,51.96,51.98,56349.0,45.1799,45.1886,45.1712,45.1886,56349.0
2020-08-03 12:40:00,51.97,51.98,51.95,51.96,32813.0,45.1799,45.1886,45.1625,45.1712,32813.0
2020-08-03 12:45:00,51.96,52.0,51.96,51.99,54236.0,45.1712,45.206,45.1712,45.1973,54236.0
2020-08-03 12:50:00,52.0,52.0,51.98,52.0,35191.0,45.206,45.206,45.1886,45.206,35191.0
2020-08-03 12:55:00,52.0,52.01,51.99,52.0,29939.0,45.206,45.2146,45.1973,45.206,29939.0
2020-08-03 13:00:00,52.0,52.01,51.98,51.98,251376.0,45.206,45.2146,45.1886,45.1886,251376.0
2020-08-03 13:05:00,51.99,52.01,51.99,52.01,24643.0,45.1973,45.2146,45.1973,45.2146,24643.0
2020-08-03 13:10:00,52.0,52.01,51.99,51.99,48495.0,45.206,45.2146,45.1973,45.1973,48495.0
2020-08-03 13:15:00,51.99,52.0,51.98,52.0,25429.0,45.1973,45.206,45.1886,45.206,25429.0
2020-08-03 13:20:00,52.0,52.03,52.0,52.03,274537.0,45.206,45.232,45.206,45.232,274537.0
2020-08-03 13:25:00,52.03,52.03,52.0,52.01,46460.0,45.232,45.232,45.206,45.2146,46460.0
2020-08-03 13:30:00,52.01,52.03,52.01,52.03,46066.0,45.2146,45.232,45.2146,45.232,46066.0
2020-08-03 13:35:00,52.03,52.04,52.0,52.01,34062.0,45.232,45.2407,45.206,45.2146,34062.0
2020-08-03 13:40:00,52.01,52.01,51.98,51.99,27904.0,45.2146,45.2146,45.1886,45.1973,27904.0
2020-08-03 13:45:00,51.99,52.03,51.99,52.03,68597.0,45.1973,45.232,45.1973,45.232,68597.0
2020-08-03 13:50:00,52.02,52.05,52.02,52.05,54424.0,45.2233,45.2494,45.2233,45.2494,54424.0
2020-08-03 13:55:00,52.05,52.05,52.02,52.03,40651.0,45.2494,45.2494,45.2233,45.232,40651.0
2020-08-03 14:00:00,52.03,52.04,52.01,52.03,112709.0,45.232,45.2407,45.2146,45.232,112709.0
2020-08-03 14:05:00,52.02,52.03,52.0,52.02,1747852.0,45.2233,45.232,45.206,45.2233,1747852.0
2020-08-03 14:10:00,52.02,52.08,52.01,52.08,251338.0,45.2233,45.2755,45.2146,45.2755,251338.0
2020-08-03 14:15:00,52.08,52.1,52.07,52.09,61744.0,45.2755,45.2929,45.2668,45.2842,61744.0
2020-08-03 14:20:00,52.09,52.1,52.07,52.08,81587.0,45.2842,45.2929,45.2668,45.2755,81587.0
2020-08-03 14:25:00,52.09,52.09,52.07,52.07,43804.0,45.2842,45.2842,45.2668,45.2668,43804.0
2020-08-03 14:30:00,52.08,52.1,52.08,52.1,40773.0,45.2755,45.2929,45.2755,45.2929,40773.0
2020-08-03 14:35:00,52.1,52.11,52.09,52.1,65474.0,45.2929,45.3016,45.2842,45.2929,65474.0
2020-08-03 14:40:00,52.11,52.11,52.09,52.1,79671.0,45.3016,45.3016,45.2842,45.2929,79671.0
2020-08-03 14:45:00,52.1,52.11,52.08,52.1,28519.0,45.2929,45.3016,45.2755,45.2929,28519.0
2020-08-03 14:50:00,52.09,52.11,52.08,52.11,32354.0,45.2842,45.3016,45.2755,45.3016,32354.0
2020-08-03 14:55:00,52.1,52.12,52.09,52.12,59429.0,45.2929,45.3103,45.2842,45.3103,59429.0
2020-08-03 15:00:00,52.11,52.13,52.09,52.1,118068.0,45.3016,45.319,45.2842,45.2929,118068.0
2020-08-03 15:05:00,52.1,52.1,52.07,52.08,188270.0,45.2929,45.2929,45.2668,45.2755,188270.0
2020-08-03 15:10:00,52.08,52.09,52.04,52.05,41899.0,45.2755,45.2842,45.2407,45.2494,41899.0
2020-08-03 15:15:00,52.05,52.06,52.0,52.02,164266.0,45.2494,45.2581,45.206,45.2233,164266.0
2020-08-03 15:20:00,52.02,52.04,51.99,52.03,54257.0,45.2233,45.2407,45.1973,45.232,54257.0
2020-08-03 15:25:00,52.03,52.05,51.99,52.0,54472.0,45.232,45.2494,45.1973,45.206,54472.0
2020-08-03 15:30:00,52.0,52.01,51.94,51.98,502261.0,45.206,45.2146,45.1538,45.1886,502261.0
2020-08-03 15:35:00,51.98,52.02,51.97,52.01,64309.0,45.1886,45.2233,45.1799,45.2146,64309.0
2020-08-03 15:40:00,52.02,52.03,52.0,52.02,56428.0,45.2233,45.232,45.206,45.2233,56428.0
2020-08-03 15:45:00,52.02,52.06,52.02,52.02,139408.0,45.2233,45.2581,45.2233,45.2233,139408.0
2020-08-03 15:50:00,52.03,52.08,51.98,52.08,281557.0,45.232,45.2755,45.1886,45.2755,281557.0
2020-08-03 15:55:00,52.08,52.09,52.04,52.09,556660.0,45.2755,45.2842,45.2407,45.2842,556660.0
2020-08-04 09:30:00,52.29,52.45,52.29,52.44,290754.0,45.4581,45.5972,45.4581,45.5885,290754.0
2020-08-04 09:35:00,52.43,52.44,52.31,52.32,215067.0,45.5798,45.5885,45.4755,45.4841,215067.0
2020-08-04 09:40:00,52.33,52.42,52.31,52.41,115166.0,45.4928,45.5711,45.4755,45.5624,115166.0
2020-08-04 09:45:00,52.41,52.46,52.4,52.45,135829.0,45.5624,45.6059,45.5537,45.5972,135829.0
2020-08-04 09:50:00,52.44,52.46,52.39,52.41,312466.0,45.5885,45.6059,45.545,45.5624,312466.0
2020-08-04 09:55:00,52.41,52.45,52.41,52.44,140391.0,45.5624,45.5972,45.5624,45.5885,140391.0
2020-08-04 10:00:00,52.45,52.49,52.45,52.45,252740.0,45.5972,45.6319,45.5972,45.5972,252740.0
2020-08-04 10:05:00,52.46,52.49,52.45,52.49,156452.0,45.6059,45.6319,45.5972,45.6319,156452.0
2020-08-04 10:10:00,52.49,52.5,52.44,52.46,151163.0,45.6319,45.6406,45.5885,45.6059,151163.0
2020-08-04 10:15:00,52.45,52.45,52.38,52.4,121090.0,45.5972,45.5972,45.5363,45.5537,121090.0
2020-08-04 10:20:00,52.4,52.41,52.38,52.38,91942.0,45.5537,45.5624,45.5363,45.5363,91942.0
2020-08-04 10:25:00,52.39,52.41,52.36,52.37,210681.0,45.545,45.5624,45.5189,45.5276,210681.0
2020-08-04 10:30:00,52.37,52.38,52.33,52.34,116440.0,45.5276,45.5363,45.4928,45.5015,116440.0
2020-08-04 10:35:00,52.34,52.39,52.33,52.39,132470.0,45.5015,45.545,45.4928,45.545,132470.0
2020-08-04 10:40:00,52.4,52.45,52.38,52.44,67466.0,45.5537,45.5972,45.5363,45.5885,67466.0
2020-08-04 10:45:00,52.45,52.49,52.43,52.48,184214.0,45.5972,45.6319,45.5798,45.6232,184214.0
2020-08-04 10:50:00,52.47,52.53,52.47,52.51,314181.0,45.6145,45.6667,45.6145,45.6493,314181.0
2020-08-04 10:55:00,52.5,52.52,52.47,52.48,123452.0,45.6406,45.658,45.6145,45.6232,123452.0
2020-08-04 11:00:00,52.48,52.5,52.44,52.44,116478.0,45.6232,45.6406,45.5885,45.5885,116478.0
2020-08-04 11:05:00,52.43,52.45,52.41,52.41,46248.0,45.5798,45.5972,45.5624,45.5624,46248.0
2020-08-04 11:10:00,52.41,52.48,52.41,52.47,59367.0,45.5624,45.6232,45.5624,45.6145,59367.0
2020-08-04 11:15:00,52.47,52.47,52.44,52.46,41610.0,45.6145,45.6145,45.5885,45.6059,41610.0
2020-08-04 11:20:00,52.46,52.46,52.39,52.4,40014.0,45.6059,45.6059,45.545,45.5537,40014.0
2020-08-04 11:25:00,52.39,52.43,52.38,52.39,70734.0,45.545,45.5798,45.5363,45.545,70734.0
2020-08-04 11:30:00,52.39,52.43,52.38,52.43,113347.0,45.545,45.5798,45.5363,45.5798,113347.0
2020-08-04 11:35:00,52.43,52.45,52.41,52.42,82901.0,45.5798,45.5972,45.5624,45.5711,82901.0
2020-08-04 11:40:00,52.42,52.5,52.42,52.47,137688.0,45.5711,45.6406,45.5711,45.6145,137688.0
2020-08-04 11:45:00,52.47,52.47,52.43,52.45,124536.0,45.6145,45.6145,45.5798,45.5972,124536.0
2020-08-04 11:50:00,52.45,52.51,52.45,52.51,62296.0,45.5972,45.6493,45.5972,45.6493,62296.0
2020-08-04 11:55:00,52.51,52.51,52.49,52.49,48004.0,45.6493,45.6493,45.6319,45.6319,48004.0
2020-08-04 12:00:00,52.5,52.53,52.49,52.5,69340.0,45.6406,45.6667,45.6319,45.6406,69340.0
2020-08-04 12:05:00,52.5,52.5,52.41,52.43,64792.0,45.6406,45.6406,45.5624,45.5798,64792.0
2020-08-04 12:10:00,52.42,52.43,52.38,52.39,40985.0,45.5711,45.5798,45.5363,45.545,40985.0
2020-08-04 12:15:00,52.39,52.46,52.38,52.46,30229.0,45.545,45.6059,45.5363,45.6059,30229.0
2020-08-04 12:20:00,52.46,52.47,52.43,52.45,37352.0,45.6059,45.6145,45.5798,45.5972,37352.0
2020-08-04 12:25:00,52.45,52.47,52.44,52.46,28404.0,45.5972,45.6145,45.5885,45.6059,28404.0
2020-08-04 12:30:00,52.45,52.48,52.44,52.47,81980.0,45.5972,45.6232,45.5885,45.6145,81980.0
2020-08-04 12:35:00,52.47,52.49,52.45,52.48,32695.0,45.6145,45.6319,45.5972,45.6232,32695.0
2020-08-04 12:40:00,52.48,52.49,52.46,52.48,25292.0,45.6232,45.6319,45.6059,45.6232,25292.0
2020-08-04 12:45:00,52.48,52.49,52.47,52.47,50316.0,45.6232,45.6319,45.6145,45.6145,50316.0
2020-08-04 12:50:00,52.48,52.49,52.45,52.45,66019.0,45.6232,45.6319,45.5972,45.5972,66019.0
2020-08-04 12:55:00,52.45,52.48,52.44,52.46,99388.0,45.5972,45.6232,45.5885,45.6059,99388.0
2020-08-04 13:00:00,52.46,52.46,52.42,52.43,66939.0,45.6059,45.6059,45.5711,45.5798,66939.0
2020-08-04 13:05:00,52.43,52.47,52.43,52.47,31390.0,45.5798,45.6145,45.5798,45.6145,31390.0
2020-08-04 13:10:00,52.47,52.48,52.46,52.48,24996.0,45.6145,45.6232,45.6059,45.6232,24996.0
2020-08-04 13:15:00,52.48,52.51,52.48,52.51,35422.0,45.6232,45.6493,45.6232,45.6493,35422.0
2020-08-04 13:20:00,52.49,52.51,52.47,52.48,66537.0,45.6319,45.6493,45.6145,45.6232,66537.0
2020-08-04 13:25:00,52.48,52.49,52.47,52.48,38047.0,45.6232,45.6319,45.6145,45.6232,38047.0
2020-08-04 13:30:00,52.48,52.51,52.48,52.51,48068.0,45.6232,45.6493,45.6232,45.6493,48068.0
2020-08-04 13:35:00,52.5,52.55,52.49,52.55,61464.0,45.6406,45.6841,45.6319,45.6841,61464.0
2020-08-04 13:40:00,52.55,52.57,52.53,52.55,46579.0,45.6841,45.7015,45.6667,45.6841,46579.0
2020-08-04 13:45:00,52.55,52.56,52.52,52.52,41979.0,45.6841,45.6928,45.658,45.658,41979.0
2020-08-04 13:50:00,52.53,52.54,52.52,52.53,30947.0,45.6667,45.6754,45.658,45.6667,30947.0
2020-08-04 13:55:00,52.54,52.54,52.5,52.51,30756.0,45.6754,45.6754,45.6406,45.6493,30756.0
2020-08-04 14:00:00,52.51,52.56,52.5,52.55,36859.0,45.6493,45.6928,45.6406,45.6841,36859.0
2020-08-04 14:05:00,52.56,52.57,52.54,52.55,49597.0,45.6928,45.7015,45.6754,45.6841,49597.0
2020-08-04 14:10:00,52.55,52.56,52.52,52.54,230958.0,45.6841,45.6928,45.658,45.6754,230958.0
2020-08-04 14:15:00,52.54,52.56,52.51,52.53,51609.0,45.6754,45.6928,45.6493,45.6667,51609.0
2020-08-04 14:20:00,52.52,52.54,52.5,52.5,67875.0,45.658,45.6754,45.6406,45.6406,67875.0
2020-08-04 14:25:00,52.51,52.51,52.46,52.47,39149.0,45.6493,45.6493,45.6059,45.6145,39149.0
2020-08-04 14:30:00,52.46,52.47,52.37,52.38,82719.0,45.6059,45.6145,45.5276,45.5363,82719.0
2020-08-04 14:35:00,52.38,52.39,52.36,52.38,53873.0,45.5363,45.545,45.5189,45.5363,53873.0
2020-08-04 14:40:00,52.38,52.43,52.37,52.43,78063.0,45.5363,45.5798,45.5276,45.5798,78063.0
2020-08-04 14:45:00,52.42,52.47,52.42,52.46,94313.0,45.5711,45.6145,45.5711,45.6059,94313.0
2020-08-04 14:50:00,52.47,52.49,52.46,52.49,36116.0,45.6145,45.6319,45.6059,45.6319,36116.0
2020-08-04 14:55:00,52.48,52.55,52.48,52.54,292930.0,45.6232,45.6841,45.6232,45.6754,292930.0
2020-08-04 15:00:00,52.55,52.57,52.53,52.55,99934.0,45.6841,45.7015,45.6667,45.6841,99934.0
2020-08-04 15:05:00,52.55,52.57,52.53,52.57,31763.0,45.6841,45.7015,45.6667,45.7015,31763.0
2020-08-04 15:10:00,52.57,52.58,52.54,52.57,65342.0,45.7015,45.7102,45.6754,45.7015,65342.0
2020-08-04 15:15:00,52.57,52.57,52.54,52.56,139931.0,45.7015,45.7015,45.6754,45.6928,139931.0
2020-08-04 15:20:00,52.57,52.62,52.56,52.62,71521.0,45.7015,45.7449,45.6928,45.7449,71521.0
2020-08-04 15:25:00,52.62,52.62,52.57,52.58,128571.0,45.7449,45.7449,45.7015,45.7102,128571.0
2020-08-04 15:30:00,52.58,52.6,52.57,52.59,76073.0,45.7102,45.7276,45.7015,45.7189,76073.0
2020-08-04 15:35:00,52.59,52.62,52.58,52.62,46783.0,45.7189,45.7449,45.7102,45.7449,46783.0
2020-08-04 15:40:00,52.61,52.64,52.6,52.63,85052.0,45.7363,45.7623,45.7276,45.7536,85052.0
2020-08-04 15:45:00,52.63,52.65,52.61,52.65,67531.0,45.7536,45.771,45.7363,45.771,67531.0
2020-08-04 15:50:00,52.65,52.66,52.63,52.66,191472.0,45.771,45.7797,45.7536,45.7797,191472.0
2020-08-04 15:55:00,52.66,52.74,52.66,52.73,773236.0,45.7797,45.8493,45.7797,45.8406,773236.0
2020-08-05 09:30:00,53.25,53.34,53.19,53.31,226568.0,46.2926,46.3709,46.2405,46.3448,226568.0
2020-08-05 09:35:00,53.3,53.36,53.3,53.34,228072.0,46.3361,46.3883,46.3361,46.3709,228072.0
2020-08-05 09:40:00,53.34,53.43,53.32,53.37,186979.0,46.3709,46.4491,46.3535,46.397,186979.0
2020-08-05 09:45:00,53.37,53.41,53.35,53.4,192197.0,46.397,46.4317,46.3796,46.423,192197.0
2020-08-05 09:50:00,53.41,53.46,53.4,53.46,94072.0,46.4317,46.4752,46.423,46.4752,94072.0
2020-08-05 09:55:00,53.46,53.48,53.43,53.44,91507.0,46.4752,46.4926,46.4491,46.4578,91507.0
2020-08-05 10:00:00,53.45,53.49,53.44,53.47,133327.0,46.4665,46.5013,46.4578,46.4839,133327.0
2020-08-05 10:05:00,53.47,53.49,53.43,53.44,135827.0,46.4839,46.5013,46.4491,46.4578,135827.0
2020-08-05 10:10:00,53.44,53.48,53.41,53.43,329293.0,46.4578,46.4926,46.4317,46.4491,329293.0
2020-08-05 10:15:00,53.43,53.43,53.39,53.39,222678.0,46.4491,46.4491,46.4143,46.4143,222678.0
2020-08-05 10:20:00,53.39,53.44,53.38,53.43,120595.0,46.4143,46.4578,46.4057,46.4491,120595.0
2020-08-05 10:25:00,53.43,53.46,53.42,53.45,52685.0,46.4491,46.4752,46.4404,46.4665,52685.0
2020-08-05 10:30:00,53.45,53.45,53.41,53.43,129559.0,46.4665,46.4665,46.4317,46.4491,129559.0
2020-08-05 10:35:00,53.44,53.46,53.42,53.43,124946.0,46.4578,46.4752,46.4404,46.4491,124946.0
2020-08-05 10:40:00,53.44,53.48,53.39,53.48,102936.0,46.4578,46.4926,46.4143,46.4926,102936.0
2020-08-05 10:45:00,53.48,53.51,53.48,53.5,169092.0,46.4926,46.5187,46.4926,46.51,169092.0
2020-08-05 10:50:00,53.51,53.52,53.46,53.47,76399.0,46.5187,46.5274,46.4752,46.4839,76399.0
2020-08-05 10:55:00,53.47,53.47,53.42,53.44,84453.0,46.4839,46.4839,46.4404,46.4578,84453.0
2020-08-05 11:00:00,53.45,53.51,53.44,53.49,160297.0,46.4665,46.5187,46.4578,46.5013,160297.0
2020-08-05 11:05:00,53.49,53.52,53.48,53.51,115671.0,46.5013,46.5274,46.4926,46.5187,115671.0
2020-08-05 11:10:00,53.52,53.54,53.51,53.54,145257.0,46.5274,46.5447,46.5187,46.5447,145257.0
2020-08-05 11:15:00,53.55,53.58,53.54,53.56,87553.0,46.5534,46.5795,46.5447,46.5621,87553.0
2020-08-05 11:20:00,53.57,53.59,53.55,53.57,86321.0,46.5708,46.5882,46.5534,46.5708,86321.0
2020-08-05 11:25:00,53.57,53.59,53.53,53.54,137096.0,46.5708,46.5882,46.5361,46.5447,137096.0
2020-08-05 11:30:00,53.53,53.56,53.51,53.54,154214.0,46.5361,46.5621,46.5187,46.5447,154214.0
2020-08-05 11:35:00,53.54,53.55,53.51,53.52,42256.0,46.5447,46.5534,46.5187,46.5274,42256.0
2020-08-05 11:40:00,53.52,53.53,53.43,53.46,191140.0,46.5274,46.5361,46.4491,46.4752,191140.0
2020-08-05 11:45:00,53.46,53.49,53.44,53.44,55478.0,46.4752,46.5013,46.4578,46.4578,55478.0
2020-08-05 11:50:00,53.45,53.46,53.41,53.43,38307.0,46.4665,46.4752,46.4317,46.4491,38307.0
2020-08-05 11:55:00,53.43,53.47,53.41,53.41,50672.0,46.4491,46.4839,46.4317,46.4317,50672.0
2020-08-05 12:00:00,53.41,53.44,53.4,53.44,44947.0,46.4317,46.4578,46.423,46.4578,44947.0
2020-08-05 12:05:00,53.43,53.45,53.39,53.43,45499.0,46.4491,46.4665,46.4143,46.4491,45499.0
2020-08-05 12:10:00,53.43,53.45,53.41,53.43,66569.0,46.4491,46.4665,46.4317,46.4491,66569.0
2020-08-05 12:15:00,53.44,53.45,53.42,53.44,39600.0,46.4578,46.4665,46.4404,46.4578,39600.0
2020-08-05 12:20:00,53.44,53.44,53.41,53.43,43459.0,46.4578,46.4578,46.4317,46.4491,43459.0
2020-08-05 12:25:00,53.44,53.44,53.41,53.43,34676.0,46.4578,46.4578,46.4317,46.4491,34676.0
2020-08-05 12:30:00,53.42,53.43,53.4,53.42,69232.0,46.4404,46.4491,46.423,46.4404,69232.0
2020-08-05 12:35:00,53.42,53.45,53.38,53.44,32031.0,46.4404,46.4665,46.4057,46.4578,32031.0
2020-08-05 12:40:00,53.44,53.46,53.43,53.45,27609.0,46.4578,46.4752,46.4491,46.4665,27609.0
2020-08-05 12:45:00,53.44,53.46,53.42,53.43,42881.0,46.4578,46.4752,46.4404,46.4491,42881.0
2020-08-05 12:50:00,53.43,53.45,53.4,53.44,36805.0,46.4491,46.4665,46.423,46.4578,36805.0
2020-08-05 12:55:00,53.45,53.45,53.41,53.42,44459.0,46.4665,46.4665,46.4317,46.4404,44459.0
2020-08-05 13:00:00,53.42,53.42,53.39,53.4,48796.0,46.4404,46.4404,46.4143,46.423,48796.0
2020-08-05 13:05:00,53.4,53.42,53.39,53.41,33859.0,46.423,46.4404,46.4143,46.4317,33859.0
2020-08-05 13:10:00,53.41,53.41,53.38,53.4,42532.0,46.4317,46.4317,46.4057,46.423,42532.0
2020-08-05 13:15:00,53.41,53.43,53.39,53.39,93365.0,46.4317,46.4491,46.4143,46.4143,93365.0
2020-08-05 13:20:00,53.39,53.4,53.37,53.4,43781.0,46.4143,46.423,46.397,46.423,43781.0
2020-08-05 13:25:00,53.4,53.41,53.36,53.37,27850.0,46.423,46.4317,46.3883,46.397,27850.0
2020-08-05 13:30:00,53.37,53.38,53.36,53.38,38899.0,46.397,46.4057,46.3883,46.4057,38899.0
2020-08-05 13:35:00,53.38,53.39,53.36,53.39,29250.0,46.4057,46.4143,46.3883,46.4143,29250.0
2020-08-05 13:40:00,53.39,53.4,53.36,53.37,74288.0,46.4143,46.423,46.3883,46.397,74288.0
2020-08-05 13:45:00,53.37,53.37,53.34,53.34,32689.0,46.397,46.397,46.3709,46.3709,32689.0
2020-08-05 13:50:00,53.34,53.35,53.33,53.33,19539.0,46.3709,46.3796,46.3622,46.3622,19539.0
2020-08-05 13:55:00,53.33,53.36,53.33,53.36,38409.0,46.3622,46.3883,46.3622,46.3883,38409.0
2020-08-05 14:00:00,53.36,53.39,53.35,53.39,13661.0,46.3883,46.4143,46.3796,46.4143,13661.0
2020-08-05 14:05:00,53.38,53.4,53.36,53.36,94158.0,46.4057,46.423,46.3883,46.3883,94158.0
2020-08-05 14:10:00,53.36,53.37,53.35,53.36,27579.0,46.3883,46.397,46.3796,46.3883,27579.0
2020-08-05 14:15:00,53.37,53.39,53.36,53.39,28660.0,46.397,46.4143,46.3883,46.4143,28660.0
2020-08-05 14:20:00,53.39,53.4,53.37,53.4,73520.0,46.4143,46.423,46.397,46.423,73520.0
2020-08-05 14:25:00,53.4,53.42,53.38,53.42,37536.0,46.423,46.4404,46.4057,46.4404,37536.0
2020-08-05 14:30:00,53.42,53.42,53.4,53.41,81758.0,46.4404,46.4404,46.423,46.4317,81758.0
2020-08-05 14:35:00,53.42,53.42,53.38,53.39,104650.0,46.4404,46.4404,46.4057,46.4143,104650.0
2020-08-05 14:40:00,53.39,53.39,53.37,53.39,37082.0,46.4143,46.4143,46.397,46.4143,37082.0
2020-08-05 14:45:00,53.39,53.4,53.38,53.39,23448.0,46.4143,46.423,46.4057,46.4143,23448.0
2020-08-05 14:50:00,53.39,53.4,53.36,53.37,33139.0,46.4143,46.423,46.3883,46.397,33139.0
2020-08-05 14:55:00,53.37,53.37,53.35,53.36,51518.0,46.397,46.397,46.3796,46.3883,51518.0
2020-08-05 15:00:00,53.35,53.4,53.35,53.4,27328.0,46.3796,46.423,46.3796,46.423,27328.0
2020-08-05 15:05:00,53.39,53.41,53.36,53.36,91793.0,46.4143,46.4317,46.3883,46.3883,91793.0
2020-08-05 15:10:00,53.36,53.38,53.35,53.37,30873.0,46.3883,46.4057,46.3796,46.397,30873.0
2020-08-05 15:15:00,53.38,53.39,53.37,53.39,16176.0,46.4057,46.4143,46.397,46.4143,16176.0
2020-08-05 15:20:00,53.39,53.41,53.37,53.41,46530.0,46.4143,46.4317,46.397,46.4317,46530.0
2020-08-05 15:25:00,53.4,53.41,53.38,53.4,51316.0,46.423,46.4317,46.4057,46.423,51316.0
2020-08-05 15:30:00,53.4,53.42,53.38,53.42,48635.0,46.423,46.4404,46.4057,46.4404,48635.0
2020-08-05 15:35:00,53.42,53.44,53.4,53.41,119187.0,46.4404,46.4578,46.423,46.4317,119187.0
2020-08-05 15:40:00,53.41,53.42,53.34,53.35,71319.0,46.4317,46.4404,46.3709,46.3796,71319.0
2020-08-05 15:45:00,53.34,53.36,53.3,53.3,152917.0,46.3709,46.3883,46.3361,46.3361,152917.0
2020-08-05 15:50:00,53.29,53.34,53.27,53.34,245420.0,46.3274,46.3709,46.31,46.3709,245420.0
2020-08-05 15:55:00,53.34,53.4,53.32,53.34,382501.0,46.3709,46.423,46.3535,46.3709,382501.0
2020-08-06 09:30:00,53.21,53.27,53.17,53.22,325804.0,46.2579,46.31,46.2231,46.2666,325804.0
2020-08-06 09:35:00,53.22,53.23,53.13,53.13,60666.0,46.2666,46.2753,46.1883,46.1883,60666.0
2020-08-06 09:40:00,53.15,53.17,53.11,53.16,68967.0,46.2057,46.2231,46.1709,46.2144,68967.0
2020-08-06 09:45:00,53.18,53.28,53.17,53.28,71462.0,46.2318,46.3187,46.2231,46.3187,71462.0
2020-08-06 09:50:00,53.27,53.28,53.22,53.26,201085.0,46.31,46.3187,46.2666,46.3013,201085.0
2020-08-06 09:55:00,53.26,53.31,53.25,53.3,150031.0,46.3013,46.3448,46.2926,46.3361,150031.0
2020-08-06 10:00:00,53.31,53.32,53.24,53.25,88388.0,46.3448,46.3535,46.2839,46.2926,88388.0
2020-08-06 10:05:00,53.25,53.26,53.18,53.21,32484.0,46.2926,46.3013,46.2318,46.2579,32484.0
2020-08-06 10:10:00,53.21,53.26,53.19,53.22,50850.0,46.2579,46.3013,46.2405,46.2666,50850.0
2020-08-06 10:15:00,53.22,53.24,53.19,53.21,47137.0,46.2666,46.2839,46.2405,46.2579,47137.0
2020-08-06 10:20:00,53.21,53.3,53.2,53.29,31782.0,46.2579,46.3361,46.2492,46.3274,31782.0
2020-08-06 10:25:00,53.3,53.3,53.27,53.27,33147.0,46.3361,46.3361,46.31,46.31,33147.0
2020-08-06 10:30:00,53.28,53.3,53.26,53.27,40569.0,46.3187,46.3361,46.3013,46.31,40569.0
2020-08-06 10:35:00,53.27,53.28,53.18,53.18,38815.0,46.31,46.3187,46.2318,46.2318,38815.0
2020-08-06 10:40:00,53.17,53.18,53.04,53.04,83931.0,46.2231,46.2318,46.1101,46.1101,83931.0
2020-08-06 10:45:00,53.05,53.1,53.02,53.08,96382.0,46.1188,46.1622,46.0927,46.1448,96382.0
2020-08-06 10:50:00,53.08,53.08,53.03,53.08,31212.0,46.1448,46.1448,46.1014,46.1448,31212.0
2020-08-06 10:55:00,53.08,53.16,53.08,53.15,59869.0,46.1448,46.2144,46.1448,46.2057,59869.0
2020-08-06 11:00:00,53.14,53.19,53.14,53.18,165986.0,46.197,46.2405,46.197,46.2318,165986.0
2020-08-06 11:05:00,53.19,53.2,53.16,53.16,122508.0,46.2405,46.2492,46.2144,46.2144,122508.0
2020-08-06 11:10:00,53.17,53.18,53.11,53.12,64086.0,46.2231,46.2318,46.1709,46.1796,64086.0
2020-08-06 11:15:00,53.13,53.15,53.11,53.14,39680.0,46.1883,46.2057,46.1709,46.197,39680.0
2020-08-06 11:20:00,53.15,53.18,53.12,53.13,28581.0,46.2057,46.2318,46.1796,46.1883,28581.0
2020-08-06 11:25:00,53.12,53.12,53.05,53.07,211535.0,46.1796,46.1796,46.1188,46.1362,211535.0
2020-08-06 11:30:00,53.06,53.11,53.05,53.1,65255.0,46.1275,46.1709,46.1188,46.1622,65255.0
2020-08-06 11:35:00,53.09,53.13,53.09,53.12,75754.0,46.1535,46.1883,46.1535,46.1796,75754.0
2020-08-06 11:40:00,53.12,53.12,53.08,53.1,42093.0,46.1796,46.1796,46.1448,46.1622,42093.0
2020-08-06 11:45:00,53.1,53.19,53.1,53.17,107288.0,46.1622,46.2405,46.1622,46.2231,107288.0
2020-08-06 11:50:00,53.17,53.19,53.15,53.18,44407.0,46.2231,46.2405,46.2057,46.2318,44407.0
2020-08-06 11:55:00,53.17,53.2,53.16,53.2,31944.0,46.2231,46.2492,46.2144,46.2492,31944.0
2020-08-06 12:00:00,53.2,53.27,53.19,53.27,77547.0,46.2492,46.31,46.2405,46.31,77547.0
2020-08-06 12:05:00,53.27,53.28,53.25,53.27,29765.0,46.31,46.3187,46.2926,46.31,29765.0
2020-08-06 12:10:00,53.27,53.3,53.25,53.3,94391.0,46.31,46.3361,46.2926,46.3361,94391.0
2020-08-06 12:15:00,53.3,53.3,53.27,53.29,207748.0,46.3361,46.3361,46.31,46.3274,207748.0
2020-08-06 12:20:00,53.3,53.32,53.29,53.3,33008.0,46.3361,46.3535,46.3274,46.3361,33008.0
2020-08-06 12:25:00,53.3,53.31,53.29,53.3,26771.0,46.3361,46.3448,46.3274,46.3361,26771.0
2020-08-06 12:30:00,53.3,53.31,53.27,53.3,78618.0,46.3361,46.3448,46.31,46.3361,78618.0
2020-08-06 12:35:00,53.3,53.33,53.3,53.33,26108.0,46.3361,46.3622,46.3361,46.3622,26108.0
2020-08-06 12:40:00,53.33,53.34,53.29,53.34,17101.0,46.3622,46.3709,46.3274,46.3709,17101.0
2020-08-06 12:45:00,53.33,53.34,53.32,53.33,20489.0,46.3622,46.3709,46.3535,46.3622,20489.0
2020-08-06 12:50:00,53.33,53.35,53.33,53.34,192635.0,46.3622,46.3796,46.3622,46.3709,192635.0
2020-08-06 12:55:00,53.34,53.36,53.3,53.36,23478.0,46.3709,46.3883,46.3361,46.3883,23478.0
2020-08-06 13:00:00,53.37,53.38,53.35,53.36,39386.0,46.397,46.4057,46.3796,46.3883,39386.0
2020-08-06 13:05:00,53.36,53.36,53.31,53.32,18493.0,46.3883,46.3883,46.3448,46.3535,18493.0
2020-08-06 13:10:00,53.32,53.33,53.29,53.3,45654.0,46.3535,46.3622,46.3274,46.3361,45654.0
2020-08-06 13:15:00,53.31,53.31,53.27,53.27,10070.0,46.3448,46.3448,46.31,46.31,10070.0
2020-08-06 13:20:00,53.28,53.3,53.27,53.28,44895.0,46.3187,46.3361,46.31,46.3187,44895.0
2020-08-06 13:25:00,53.28,53.29,53.27,53.28,21073.0,46.3187,46.3274,46.31,46.3187,21073.0
2020-08-06 13:30:00,53.28,53.3,53.26,53.26,18359.0,46.3187,46.3361,46.3013,46.3013,18359.0
2020-08-06 13:35:00,53.26,53.28,53.25,53.28,11477.0,46.3013,46.3187,46.2926,46.3187,11477.0
2020-08-06 13:40:00,53.28,53.3,53.25,53.3,23634.0,46.3187,46.3361,46.2926,46.3361,23634.0
2020-08-06 13:45:00,53.29,53.32,53.28,53.32,21956.0,46.3274,46.3535,46.3187,46.3535,21956.0
2020-08-06 13:50:00,53.31,53.33,53.3,53.33,13646.0,46.3448,46.3622,46.3361,46.3622,13646.0
2020-08-06 13:55:00,53.33,53.33,53.28,53.28,19508.0,46.3622,46.3622,46.3187,46.3187,19508.0
2020-08-06 14:00:00,53.28,53.33,53.27,53.32,229589.0,46.3187,46.3622,46.31,46.3535,229589.0
2020-08-06 14:05:00,53.32,53.32,53.29,53.32,119681.0,46.3535,46.3535,46.3274,46.3535,119681.0
2020-08-06 14:10:00,53.32,53.34,53.31,53.32,28048.0,46.3535,46.3709,46.3448,46.3535,28048.0
2020-08-06 14:15:00,53.32,53.34,53.3,53.33,27542.0,46.3535,46.3709,46.3361,46.3622,27542.0
2020-08-06 14:20:00,53.32,53.34,53.32,53.34,38719.0,46.3535,46.3709,46.3535,46.3709,38719.0
2020-08-06 14:25:00,53.33,53.38,53.33,53.38,32624.0,46.3622,46.4057,46.3622,46.4057,32624.0
2020-08-06 14:30:00,53.38,53.43,53.37,53.39,104720.0,46.4057,46.4491,46.397,46.4143,104720.0
2020-08-06 14:35:00,53.4,53.45,53.39,53.45,107470.0,46.423,46.4665,46.4143,46.4665,107470.0
2020-08-06 14:40:00,53.45,53.46,53.43,53.46,114063.0,46.4665,46.4752,46.4491,46.4752,114063.0
2020-08-06 14:45:00,53.45,53.46,53.44,53.44,87916.0,46.4665,46.4752,46.4578,46.4578,87916.0
2020-08-06 14:50:00,53.45,53.47,53.42,53.43,77630.0,46.4665,46.4839,46.4404,46.4491,77630.0
2020-08-06 14:55:00,53.43,53.47,53.43,53.47,67273.0,46.4491,46.4839,46.4491,46.4839,67273.0
2020-08-06 15:00:00,53.47,53.48,53.44,53.44,46991.0,46.4839,46.4926,46.4578,46.4578,46991.0
2020-08-06 15:05:00,53.45,53.45,53.42,53.44,37491.0,46.4665,46.4665,46.4404,46.4578,37491.0
2020-08-06 15:10:00,53.45,53.48,53.43,53.46,50320.0,46.4665,46.4926,46.4491,46.4752,50320.0
2020-08-06 15:15:00,53.47,53.5,53.46,53.49,26551.0,46.4839,46.51,46.4752,46.5013,26551.0
2020-08-06 15:20:00,53.49,53.5,53.42,53.43,116446.0,46.5013,46.51,46.4404,46.4491,116446.0
2020-08-06 15:25:00,53.43,53.45,53.4,53.44,25819.0,46.4491,46.4665,46.423,46.4578,25819.0
2020-08-06 15:30:00,53.44,53.47,53.42,53.44,193396.0,46.4578,46.4839,46.4404,46.4578,193396.0
2020-08-06 15:35:00,53.44,53.48,53.43,53.46,97646.0,46.4578,46.4926,46.4491,46.4752,97646.0
2020-08-06 15:40:00,53.46,53.47,53.43,53.43,41925.0,46.4752,46.4839,46.4491,46.4491,41925.0
2020-08-06 15:45:00,53.43,53.46,53.42,53.45,71452.0,46.4491,46.4752,46.4404,46.4665,71452.0
2020-08-06 15:50:00,53.44,53.5,53.44,53.5,141877.0,46.4578,46.51,46.4578,46.51,141877.0
2020-08-06 15:55:00,53.51,53.53,53.48,53.52,480520.0,46.5187,46.5361,46.4926,46.5274,480520.0
2020-08-07 09:30:00,52.62,52.62,52.54,52.54,251203.0,45.7449,45.7449,45.6754,45.6754,251203.0
2020-08-07 09:35:00,52.53,52.54,52.35,52.36,375330.0,45.6667,45.6754,45.5102,45.5189,375330.0
2020-08-07 09:40:00,52.35,52.5,52.33,52.46,192988.0,45.5102,45.6406,45.4928,45.6059,192988.0
2020-08-07 09:45:00,52.47,52.58,52.42,52.55,117131.0,45.6145,45.7102,45.5711,45.6841,117131.0
2020-08-07 09:50:00,52.55,52.55,52.47,52.48,59051.0,45.6841,45.6841,45.6145,45.6232,59051.0
2020-08-07 09:55:00,52.47,52.52,52.44,52.5,54451.0,45.6145,45.658,45.5885,45.6406,54451.0
2020-08-07 10:00:00,52.5,52.55,52.44,52.49,103852.0,45.6406,45.6841,45.5885,45.6319,103852.0
2020-08-07 10:05:00,52.49,52.51,52.4,52.51,79750.0,45.6319,45.6493,45.5537,45.6493,79750.0
2020-08-07 10:10:00,52.5,52.63,52.49,52.61,211024.0,45.6406,45.7536,45.6319,45.7363,211024.0
2020-08-07 10:15:00,52.61,52.62,52.55,52.56,50845.0,45.7363,45.7449,45.6841,45.6928,50845.0
2020-08-07 10:20:00,52.55,52.57,52.51,52.57,69297.0,45.6841,45.7015,45.6493,45.7015,69297.0
2020-08-07 10:25:00,52.57,52.63,52.56,52.63,44010.0,45.7015,45.7536,45.6928,45.7536,44010.0
2020-08-07 10:30:00,52.63,52.69,52.61,52.69,178614.0,45.7536,45.8058,45.7363,45.8058,178614.0
2020-08-07 10:35:00,52.68,52.68,52.66,52.67,159900.0,45.7971,45.7971,45.7797,45.7884,159900.0
2020-08-07 10:40:00,52.68,52.71,52.65,52.7,131982.0,45.7971,45.8232,45.771,45.8145,131982.0
2020-08-07 10:45:00,52.71,52.76,52.7,52.76,158568.0,45.8232,45.8667,45.8145,45.8667,158568.0
2020-08-07 10:50:00,52.76,52.78,52.74,52.78,145469.0,45.8667,45.884,45.8493,45.884,145469.0
2020-08-07 10:55:00,52.78,52.79,52.68,52.69,220693.0,45.884,45.8927,45.7971,45.8058,220693.0
2020-08-07 11:00:00,52.69,52.72,52.66,52.69,50331.0,45.8058,45.8319,45.7797,45.8058,50331.0
2020-08-07 11:05:00,52.7,52.74,52.69,52.73,50652.0,45.8145,45.8493,45.8058,45.8406,50652.0
2020-08-07 11:10:00,52.73,52.75,52.66,52.66,40535.0,45.8406,45.858,45.7797,45.7797,40535.0
2020-08-07 11:15:00,52.66,52.67,52.62,52.64,34538.0,45.7797,45.7884,45.7449,45.7623,34538.0
2020-08-07 11:20:00,52.63,52.71,52.63,52.68,32365.0,45.7536,45.8232,45.7536,45.7971,32365.0
2020-08-07 11:25:00,52.68,52.7,52.64,52.66,38820.0,45.7971,45.8145,45.7623,45.7797,38820.0
2020-08-07 11:30:00,52.66,52.71,52.65,52.68,66345.0,45.7797,45.8232,45.771,45.7971,66345.0
2020-08-07 11:35:00,52.68,52.7,52.63,52.65,116883.0,45.7971,45.8145,45.7536,45.771,116883.0
2020-08-07 11:40:00,52.65,52.68,52.63,52.68,192633.0,45.771,45.7971,45.7536,45.7971,192633.0
2020-08-07 11:45:00,52.68,52.69,52.66,52.68,53277.0,45.7971,45.8058,45.7797,45.7971,53277.0
2020-08-07 11:50:00,52.67,52.68,52.58,52.6,154899.0,45.7884,45.7971,45.7102,45.7276,154899.0
2020-08-07 11:55:00,52.59,52.6,52.51,52.52,47008.0,45.7189,45.7276,45.6493,45.658,47008.0
2020-08-07 12:00:00,52.52,52.56,52.51,52.54,73840.0,45.658,45.6928,45.6493,45.6754,73840.0
2020-08-07 12:05:00,52.55,52.55,52.48,52.5,59218.0,45.6841,45.6841,45.6232,45.6406,59218.0
2020-08-07 12:10:00,52.51,52.54,52.51,52.53,12382.0,45.6493,45.6754,45.6493,45.6667,12382.0
2020-08-07 12:15:00,52.53,52.56,52.52,52.54,87408.0,45.6667,45.6928,45.658,45.6754,87408.0
2020-08-07 12:20:00,52.53,52.55,52.52,52.55,26194.0,45.6667,45.6841,45.658,45.6841,26194.0
2020-08-07 12:25:00,52.55,52.56,52.52,52.54,94974.0,45.6841,45.6928,45.658,45.6754,94974.0
2020-08-07 12:30:00,52.54,52.55,52.51,52.54,67619.0,45.6754,45.6841,45.6493,45.6754,67619.0
2020-08-07 12:35:00,52.54,52.56,52.53,52.56,29478.0,45.6754,45.6928,45.6667,45.6928,29478.0
2020-08-07 12:40:00,52.56,52.56,52.51,52.51,37094.0,45.6928,45.6928,45.6493,45.6493,37094.0
2020-08-07 12:45:00,52.52,52.52,52.42,52.43,176049.0,45.658,45.658,45.5711,45.5798,176049.0
2020-08-07 12:50:00,52.43,52.45,52.39,52.41,36648.0,45.5798,45.5972,45.545,45.5624,36648.0
2020-08-07 12:55:00,52.4,52.41,52.37,52.37,265769.0,45.5537,45.5624,45.5276,45.5276,265769.0
2020-08-07 13:00:00,52.37,52.37,52.32,52.34,298559.0,45.5276,45.5276,45.4841,45.5015,298559.0
2020-08-07 13:05:00,52.33,52.33,52.27,52.27,138743.0,45.4928,45.4928,45.4407,45.4407,138743.0
2020-08-07 13:10:00,52.27,52.31,52.25,52.29,84632.0,45.4407,45.4755,45.4233,45.4581,84632.0
2020-08-07 13:15:00,52.29,52.3,52.25,52.25,56706.0,45.4581,45.4668,45.4233,45.4233,56706.0
2020-08-07 13:20:00,52.24,52.28,52.24,52.27,73090.0,45.4146,45.4494,45.4146,45.4407,73090.0
2020-08-07 13:25:00,52.28,52.33,52.28,52.32,53379.0,45.4494,45.4928,45.4494,45.4841,53379.0
2020-08-07 13:30:00,52.33,52.37,52.32,52.36,77041.0,45.4928,45.5276,45.4841,45.5189,77041.0
2020-08-07 13:35:00,52.36,52.39,52.36,52.38,47070.0,45.5189,45.545,45.5189,45.5363,47070.0
2020-08-07 13:40:00,52.38,52.38,52.32,52.34,94782.0,45.5363,45.5363,45.4841,45.5015,94782.0
2020-08-07 13:45:00,52.33,52.36,52.29,52.3,76052.0,45.4928,45.5189,45.4581,45.4668,76052.0
2020-08-07 13:50:00,52.29,52.3,52.27,52.29,23039.0,45.4581,45.4668,45.4407,45.4581,23039.0
2020-08-07 13:55:00,52.29,52.32,52.29,52.3,34081.0,45.4581,45.4841,45.4581,45.4668,34081.0
2020-08-07 14:00:00,52.32,52.35,52.28,52.3,34908.0,45.4841,45.5102,45.4494,45.4668,34908.0
2020-08-07 14:05:00,52.31,52.31,52.22,52.26,103300.0,45.4755,45.4755,45.3972,45.432,103300.0
2020-08-07 14:10:00,52.26,52.32,52.26,52.29,34909.0,45.432,45.4841,45.432,45.4581,34909.0
2020-08-07 14:15:00,52.28,52.28,52.23,52.23,51372.0,45.4494,45.4494,45.4059,45.4059,51372.0
2020-08-07 14:20:00,52.25,52.26,52.21,52.22,66205.0,45.4233,45.432,45.3885,45.3972,66205.0
2020-08-07 14:25:00,52.21,52.24,52.19,52.23,66395.0,45.3885,45.4146,45.3711,45.4059,66395.0
2020-08-07 14:30:00,52.24,52.29,52.22,52.29,68016.0,45.4146,45.4581,45.3972,45.4581,68016.0
2020-08-07 14:35:00,52.29,52.33,52.29,52.31,36897.0,45.4581,45.4928,45.4581,45.4755,36897.0
2020-08-07 14:40:00,52.3,52.31,52.26,52.31,23071.0,45.4668,45.4755,45.432,45.4755,23071.0
2020-08-07 14:45:00,52.3,52.35,52.28,52.32,56987.0,45.4668,45.5102,45.4494,45.4841,56987.0
2020-08-07 14:50:00,52.32,52.35,52.3,52.33,32004.0,45.4841,45.5102,45.4668,45.4928,32004.0
2020-08-07 14:55:00,52.33,52.37,52.32,52.37,31954.0,45.4928,45.5276,45.4841,45.5276,31954.0
2020-08-07 15:00:00,52.37,52.41,52.35,52.4,28744.0,45.5276,45.5624,45.5102,45.5537,28744.0
2020-08-07 15:05:00,52.39,52.39,52.36,52.37,67826.0,45.545,45.545,45.5189,45.5276,67826.0
2020-08-07 15:10:00,52.38,52.39,52.29,52.33,291168.0,45.5363,45.545,45.4581,45.4928,291168.0
2020-08-07 15:15:00,52.33,52.4,52.32,52.39,75381.0,45.4928,45.5537,45.4841,45.545,75381.0
2020-08-07 15:20:00,52.39,52.4,52.36,52.38,28494.0,45.545,45.5537,45.5189,45.5363,28494.0
2020-08-07 15:25:00,52.38,52.41,52.35,52.37,36205.0,45.5363,45.5624,45.5102,45.5276,36205.0
2020-08-07 15:30:00,52.37,52.41,52.34,52.4,40654.0,45.5276,45.5624,45.5015,45.5537,40654.0
2020-08-07 15:35:00,52.4,52.43,52.38,52.42,33513.0,45.5537,45.5798,45.5363,45.5711,33513.0
2020-08-07 15:40:00,52.42,52.45,52.41,52.44,42665.0,45.5711,45.5972,45.5624,45.5885,42665.0
2020-08-07 15:45:00,52.44,52.47,52.43,52.47,106495.0,45.5885,45.6145,45.5798,45.6145,106495.0
2020-08-07 15:50:00,52.47,52.52,52.45,52.51,338875.0,45.6145,45.658,45.5972,45.6493,338875.0
2020-08-07 15:55:00,52.51,52.52,52.46,52.49,255982.0,45.6493,45.658,45.6059,45.6319,255982.0
2020-08-10 09:30:00,52.56,52.66,52.56,52.59,140202.0,45.6928,45.7797,45.6928,45.7189,140202.0
2020-08-10 09:35:00,52.58,52.65,52.55,52.63,165875.0,45.7102,45.771,45.6841,45.7536,165875.0
2020-08-10 09:40:00,52.64,52.69,52.63,52.67,138638.0,45.7623,45.8058,45.7536,45.7884,138638.0
2020-08-10 09:45:00,52.67,52.71,52.64,52.7,124266.0,45.7884,45.8232,45.7623,45.8145,124266.0
2020-08-10 09:50:00,52.71,52.71,52.58,52.59,246773.0,45.8232,45.8232,45.7102,45.7189,246773.0
2020-08-10 09:55:00,52.59,52.6,52.53,52.54,188218.0,45.7189,45.7276,45.6667,45.6754,188218.0
2020-08-10 10:00:00,52.55,52.57,52.52,52.52,173403.0,45.6841,45.7015,45.658,45.658,173403.0
2020-08-10 10:05:00,52.52,52.56,52.51,52.55,110719.0,45.658,45.6928,45.6493,45.6841,110719.0
2020-08-10 10:10:00,52.55,52.59,52.54,52.58,40031.0,45.6841,45.7189,45.6754,45.7102,40031.0
2020-08-10 10:15:00,52.58,52.58,52.55,52.57,96670.0,45.7102,45.7102,45.6841,45.7015,96670.0
2020-08-10 10:20:00,52.56,52.58,52.5,52.51,88352.0,45.6928,45.7102,45.6406,45.6493,88352.0
2020-08-10 10:25:00,52.51,52.55,52.51,52.52,47246.0,45.6493,45.6841,45.6493,45.658,47246.0
2020-08-10 10:30:00,52.51,52.52,52.46,52.49,262416.0,45.6493,45.658,45.6059,45.6319,262416.0
2020-08-10 10:35:00,52.49,52.52,52.42,52.43,88144.0,45.6319,45.658,45.5711,45.5798,88144.0
2020-08-10 10:40:00,52.43,52.44,52.41,52.41,89912.0,45.5798,45.5885,45.5624,45.5624,89912.0
2020-08-10 10:45:00,52.42,52.42,52.32,52.34,137541.0,45.5711,45.5711,45.4841,45.5015,137541.0
2020-08-10 10:50:00,52.34,52.34,52.27,52.3,183026.0,45.5015,45.5015,45.4407,45.4668,183026.0
2020-08-10 10:55:00,52.3,52.33,52.24,52.26,54823.0,45.4668,45.4928,45.4146,45.432,54823.0
2020-08-10 11:00:00,52.26,52.31,52.23,52.28,310868.0,45.432,45.4755,45.4059,45.4494,310868.0
2020-08-10 11:05:00,52.28,52.3,52.26,52.28,83451.0,45.4494,45.4668,45.432,45.4494,83451.0
2020-08-10 11:10:00,52.27,52.3,52.26,52.29,29730.0,45.4407,45.4668,45.432,45.4581,29730.0
2020-08-10 11:15:00,52.3,52.32,52.27,52.31,80355.0,45.4668,45.4841,45.4407,45.4755,80355.0
2020-08-10 11:20:00,52.32,52.33,52.29,52.32,21070.0,45.4841,45.4928,45.4581,45.4841,21070.0
2020-08-10 11:25:00,52.32,52.35,52.32,52.34,40006.0,45.4841,45.5102,45.4841,45.5015,40006.0
2020-08-10 11:30:00,52.34,52.38,52.33,52.37,106470.0,45.5015,45.5363,45.4928,45.5276,106470.0
2020-08-10 11:35:00,52.38,52.38,52.33,52.34,37117.0,45.5363,45.5363,45.4928,45.5015,37117.0
2020-08-10 11:40:00,52.33,52.36,52.29,52.29,21494.0,45.4928,45.5189,45.4581,45.4581,21494.0
2020-08-10 11:45:00,52.28,52.29,52.26,52.27,101017.0,45.4494,45.4581,45.432,45.4407,101017.0
2020-08-10 11:50:00,52.27,52.36,52.25,52.35,61021.0,45.4407,45.5189,45.4233,45.5102,61021.0
2020-08-10 11:55:00,52.35,52.36,52.34,52.35,21754.0,45.5102,45.5189,45.5015,45.5102,21754.0
2020-08-10 12:00:00,52.35,52.37,52.34,52.37,25735.0,45.5102,45.5276,45.5015,45.5276,25735.0
2020-08-10 12:05:00,52.37,52.39,52.35,52.37,37257.0,45.5276,45.545,45.5102,45.5276,37257.0
2020-08-10 12:10:00,52.37,52.38,52.35,52.37,25687.0,45.5276,45.5363,45.5102,45.5276,25687.0
2020-08-10 12:15:00,52.37,52.4,52.36,52.37,36449.0,45.5276,45.5537,45.5189,45.5276,36449.0
2020-08-10 12:20:00,52.37,52.4,52.36,52.37,61464.0,45.5276,45.5537,45.5189,45.5276,61464.0
2020-08-10 12:25:00,52.37,52.39,52.37,52.37,26187.0,45.5276,45.545,45.5276,45.5276,26187.0
2020-08-10 12:30:00,52.37,52.41,52.36,52.41,92468.0,45.5276,45.5624,45.5189,45.5624,92468.0
2020-08-10 12:35:00,52.41,52.44,52.41,52.43,21401.0,45.5624,45.5885,45.5624,45.5798,21401.0
2020-08-10 12:40:00,52.43,52.49,52.42,52.48,33972.0,45.5798,45.6319,45.5711,45.6232,33972.0
2020-08-10 12:45:00,52.49,52.5,52.46,52.48,21725.0,45.6319,45.6406,45.6059,45.6232,21725.0
2020-08-10 12:50:00,52.48,52.53,52.48,52.53,181961.0,45.6232,45.6667,45.6232,45.6667,181961.0
2020-08-10 12:55:00,52.53,52.55,52.52,52.54,33029.0,45.6667,45.6841,45.658,45.6754,33029.0
2020-08-10 13:00:00,52.54,52.55,52.53,52.55,52577.0,45.6754,45.6841,45.6667,45.6841,52577.0
2020-08-10 13:05:00,52.55,52.59,52.54,52.58,21819.0,45.6841,45.7189,45.6754,45.7102,21819.0
2020-08-10 13:10:00,52.58,52.6,52.56,52.56,39394.0,45.7102,45.7276,45.6928,45.6928,39394.0
2020-08-10 13:15:00,52.57,52.58,52.55,52.56,45922.0,45.7015,45.7102,45.6841,45.6928,45922.0
2020-08-10 13:20:00,52.56,52.58,52.54,52.57,29263.0,45.6928,45.7102,45.6754,45.7015,29263.0
2020-08-10 13:25:00,52.57,52.57,52.54,52.56,35578.0,45.7015,45.7015,45.6754,45.6928,35578.0
2020-08-10 13:30:00,52.56,52.57,52.52,52.52,57167.0,45.6928,45.7015,45.658,45.658,57167.0
2020-08-10 13:35:00,52.52,52.55,52.52,52.53,20279.0,45.658,45.6841,45.658,45.6667,20279.0
2020-08-10 13:40:00,52.54,52.55,52.51,52.52,131746.0,45.6754,45.6841,45.6493,45.658,131746.0
2020-08-10 13:45:00,52.51,52.53,52.5,52.51,17050.0,45.6493,45.6667,45.6406,45.6493,17050.0
2020-08-10 13:50:00,52.51,52.53,52.51,52.53,18822.0,45.6493,45.6667,45.6493,45.6667,18822.0
2020-08-10 13:55:00,52.53,52.54,52.51,52.53,35345.0,45.6667,45.6754,45.6493,45.6667,35345.0
2020-08-10 14:00:00,52.53,52.59,52.52,52.57,47074.0,45.6667,45.7189,45.658,45.7015,47074.0
2020-08-10 14:05:00,52.58,52.59,52.56,52.58,80200.0,45.7102,45.7189,45.6928,45.7102,80200.0
2020-08-10 14:10:00,52.58,52.59,52.56,52.57,30132.0,45.7102,45.7189,45.6928,45.7015,30132.0
2020-08-10 14:15:00,52.57,52.59,52.56,52.58,46400.0,45.7015,45.7189,45.6928,45.7102,46400.0
2020-08-10 14:20:00,52.59,52.6,52.57,52.59,145130.0,45.7189,45.7276,45.7015,45.7189,145130.0
2020-08-10 14:25:00,52.59,52.6,52.56,52.6,138234.0,45.7189,45.7276,45.6928,45.7276,138234.0
2020-08-10 14:30:00,52.59,52.6,52.57,52.58,78056.0,45.7189,45.7276,45.7015,45.7102,78056.0
2020-08-10 14:35:00,52.58,52.59,52.55,52.55,70079.0,45.7102,45.7189,45.6841,45.6841,70079.0
2020-08-10 14:40:00,52.55,52.58,52.55,52.56,74074.0,45.6841,45.7102,45.6841,45.6928,74074.0
2020-08-10 14:45:00,52.56,52.57,52.53,52.55,146386.0,45.6928,45.7015,45.6667,45.6841,146386.0
2020-08-10 14:50:00,52.55,52.6,52.55,52.59,88483.0,45.6841,45.7276,45.6841,45.7189,88483.0
2020-08-10 14:55:00,52.6,52.62,52.59,52.61,104457.0,45.7276,45.7449,45.7189,45.7363,104457.0
2020-08-10 15:00:00,52.61,52.62,52.59,52.62,173967.0,45.7363,45.7449,45.7189,45.7449,173967.0
2020-08-10 15:05:00,52.62,52.62,52.59,52.59,108659.0,45.7449,45.7449,45.7189,45.7189,108659.0
2020-08-10 15:10:00,52.59,52.6,52.57,52.58,144411.0,45.7189,45.7276,45.7015,45.7102,144411.0
2020-08-10 15:15:00,52.58,52.59,52.55,52.56,130457.0,45.7102,45.7189,45.6841,45.6928,130457.0
2020-08-10 15:20:00,52.56,52.58,52.54,52.55,149775.0,45.6928,45.7102,45.6754,45.6841,149775.0
2020-08-10 15:25:00,52.55,52.56,52.53,52.55,171872.0,45.6841,45.6928,45.6667,45.6841,171872.0
2020-08-10 15:30:00,52.54,52.57,52.54,52.54,189960.0,45.6754,45.7015,45.6754,45.6754,189960.0
2020-08-10 15:35:00,52.54,52.56,52.52,52.52,198779.0,45.6754,45.6928,45.658,45.658,198779.0
2020-08-10 15:40:00,52.53,52.55,52.52,52.53,291597.0,45.6667,45.6841,45.658,45.6667,291597.0
2020-08-10 15:45:00,52.53,52.53,52.5,52.5,295039.0,45.6667,45.6667,45.6406,45.6406,295039.0
2020-08-10 15:50:00,52.5,52.54,52.5,52.54,497396.0,45.6406,45.6754,45.6406,45.6754,497396.0
2020-08-10 15:55:00,52.54,52.64,52.53,52.64,901431.0,45.6754,45.7623,45.6667,45.7623,901431.0
2020-08-11 09:30:00,52.94,52.97,52.84,52.84,359843.0,46.0231,46.0492,45.9362,45.9362,359843.0
2020-08-11 09:35:00,52.84,52.98,52.83,52.98,305077.0,45.9362,46.0579,45.9275,46.0579,305077.0
2020-08-11 09:40:00,52.98,53.01,52.96,53.0,91934.0,46.0579,46.084,46.0405,46.0753,91934.0
2020-08-11 09:45:00,53.01,53.04,52.99,53.01,101033.0,46.084,46.1101,46.0666,46.084,101033.0
2020-08-11 09:50:00,53.02,53.02,52.95,52.99,33491.0,46.0927,46.0927,46.0318,46.0666,33491.0
2020-08-11 09:55:00,53.0,53.01,52.88,52.88,179367.0,46.0753,46.084,45.971,45.971,179367.0
2020-08-11 10:00:00,52.88,52.88,52.8,52.81,120551.0,45.971,45.971,45.9014,45.9101,120551.0
2020-08-11 10:05:00,52.8,52.82,52.71,52.74,82633.0,45.9014,45.9188,45.8232,45.8493,82633.0
2020-08-11 10:10:00,52.74,52.8,52.74,52.78,313746.0,45.8493,45.9014,45.8493,45.884,313746.0
2020-08-11 10:15:00,52.78,52.87,52.76,52.86,116166.0,45.884,45.9623,45.8667,45.9536,116166.0
2020-08-11 10:20:00,52.87,52.87,52.81,52.81,35990.0,45.9623,45.9623,45.9101,45.9101,35990.0
2020-08-11 10:25:00,52.82,52.84,52.79,52.82,54625.0,45.9188,45.9362,45.8927,45.9188,54625.0
2020-08-11 10:30:00,52.81,52.82,52.75,52.79,100798.0,45.9101,45.9188,45.858,45.8927,100798.0
2020-08-11 10:35:00,52.79,52.94,52.79,52.94,247081.0,45.8927,46.0231,45.8927,46.0231,247081.0
2020-08-11 10:40:00,52.94,52.98,52.93,52.97,110317.0,46.0231,46.0579,46.0144,46.0492,110317.0
2020-08-11 10:45:00,52.98,52.99,52.93,52.94,157447.0,46.0579,46.0666,46.0144,46.0231,157447.0
2020-08-11 10:50:00,52.94,53.0,52.94,52.99,101478.0,46.0231,46.0753,46.0231,46.0666,101478.0
2020-08-11 10:55:00,52.99,53.0,52.95,52.96,62486.0,46.0666,46.0753,46.0318,46.0405,62486.0
2020-08-11 11:00:00,52.97,53.03,52.95,53.0,43549.0,46.0492,46.1014,46.0318,46.0753,43549.0
2020-08-11 11:05:00,53.01,53.04,53.01,53.04,60714.0,46.084,46.1101,46.084,46.1101,60714.0
2020-08-11 11:10:00,53.04,53.05,53.02,53.03,89179.0,46.1101,46.1188,46.0927,46.1014,89179.0
2020-08-11 11:15:00,53.03,53.03,52.98,52.98,72724.0,46.1014,46.1014,46.0579,46.0579,72724.0
2020-08-11 11:20:00,52.98,53.0,52.97,52.97,62414.0,46.0579,46.0753,46.0492,46.0492,62414.0
2020-08-11 11:25:00,52.97,52.97,52.93,52.93,70824.0,46.0492,46.0492,46.0144,46.0144,70824.0
2020-08-11 11:30:00,52.93,52.94,52.89,52.94,127254.0,46.0144,46.0231,45.9797,46.0231,127254.0
2020-08-11 11:35:00,52.94,52.99,52.94,52.95,43988.0,46.0231,46.0666,46.0231,46.0318,43988.0
2020-08-11 11:40:00,52.95,52.96,52.91,52.92,37348.0,46.0318,46.0405,45.9971,46.0058,37348.0
2020-08-11 11:45:00,52.92,52.93,52.88,52.88,38605.0,46.0058,46.0144,45.971,45.971,38605.0
2020-08-11 11:50:00,52.88,52.89,52.86,52.88,65128.0,45.971,45.9797,45.9536,45.971,65128.0
2020-08-11 11:55:00,52.87,52.9,52.84,52.86,58850.0,45.9623,45.9884,45.9362,45.9536,58850.0
2020-08-11 12:00:00,52.86,52.87,52.82,52.82,150892.0,45.9536,45.9623,45.9188,45.9188,150892.0
2020-08-11 12:05:00,52.81,52.85,52.8,52.84,87178.0,45.9101,45.9449,45.9014,45.9362,87178.0
2020-08-11 12:10:00,52.84,52.88,52.81,52.88,130828.0,45.9362,45.971,45.9101,45.971,130828.0
2020-08-11 12:15:00,52.88,52.89,52.86,52.87,27696.0,45.971,45.9797,45.9536,45.9623,27696.0
2020-08-11 12:20:00,52.88,52.94,52.88,52.92,28865.0,45.971,46.0231,45.971,46.0058,28865.0
2020-08-11 12:25:00,52.93,52.94,52.91,52.92,45891.0,46.0144,46.0231,45.9971,46.0058,45891.0
2020-08-11 12:30:00,52.92,52.94,52.91,52.93,110074.0,46.0058,46.0231,45.9971,46.0144,110074.0
2020-08-11 12:35:00,52.93,52.96,52.91,52.96,23022.0,46.0144,46.0405,45.9971,46.0405,23022.0
2020-08-11 12:40:00,52.96,52.97,52.95,52.97,59464.0,46.0405,46.0492,46.0318,46.0492,59464.0
2020-08-11 12:45:00,52.97,52.98,52.96,52.96,32126.0,46.0492,46.0579,46.0405,46.0405,32126.0
2020-08-11 12:50:00,52.97,52.99,52.96,52.97,20372.0,46.0492,46.0666,46.0405,46.0492,20372.0
2020-08-11 12:55:00,52.97,52.98,52.94,52.97,23859.0,46.0492,46.0579,46.0231,46.0492,23859.0
2020-08-11 13:00:00,52.97,52.97,52.93,52.94,39674.0,46.0492,46.0492,46.0144,46.0231,39674.0
2020-08-11 13:05:00,52.94,52.96,52.93,52.95,23776.0,46.0231,46.0405,46.0144,46.0318,23776.0
2020-08-11 13:10:00,52.95,52.95,52.89,52.89,30598.0,46.0318,46.0318,45.9797,45.9797,30598.0
2020-08-11 13:15:00,52.9,52.91,52.87,52.9,422177.0,45.9884,45.9971,45.9623,45.9884,422177.0
2020-08-11 13:20:00,52.9,52.94,52.87,52.94,102269.0,45.9884,46.0231,45.9623,46.0231,102269.0
2020-08-11 13:25:00,52.93,52.93,52.9,52.9,51021.0,46.0144,46.0144,45.9884,45.9884,51021.0
2020-08-11 13:30:00,52.91,52.91,52.86,52.89,29110.0,45.9971,45.9971,45.9536,45.9797,29110.0
2020-08-11 13:35:00,52.88,52.89,52.86,52.88,83148.0,45.971,45.9797,45.9536,45.971,83148.0
2020-08-11 13:40:00,52.88,52.88,52.86,52.88,47756.0,45.971,45.971,45.9536,45.971,47756.0
2020-08-11 13:45:00,52.88,52.89,52.84,52.86,114244.0,45.971,45.9797,45.9362,45.9536,114244.0
2020-08-11 13:50:00,52.85,52.88,52.85,52.88,40899.0,45.9449,45.971,45.9449,45.971,40899.0
2020-08-11 13:55:00,52.87,52.91,52.87,52.88,43155.0,45.9623,45.9971,45.9623,45.971,43155.0
2020-08-11 14:00:00,52.88,52.9,52.87,52.89,51514.0,45.971,45.9884,45.9623,45.9797,51514.0
2020-08-11 14:05:00,52.88,52.91,52.88,52.9,28388.0,45.971,45.9971,45.971,45.9884,28388.0
2020-08-11 14:10:00,52.91,52.91,52.83,52.83,36719.0,45.9971,45.9971,45.9275,45.9275,36719.0
2020-08-11 14:15:00,52.84,52.86,52.82,52.84,47687.0,45.9362,45.9536,45.9188,45.9362,47687.0
2020-08-11 14:20:00,52.85,52.85,52.79,52.8,113902.0,45.9449,45.9449,45.8927,45.9014,113902.0
2020-08-11 14:25:00,52.79,52.79,52.73,52.74,112423.0,45.8927,45.8927,45.8406,45.8493,112423.0
2020-08-11 14:30:00,52.73,52.74,52.68,52.73,38066.0,45.8406,45.8493,45.7971,45.8406,38066.0
2020-08-11 14:35:00,52.72,52.73,52.66,52.7,62178.0,45.8319,45.8406,45.7797,45.8145,62178.0
2020-08-11 14:40:00,52.69,52.75,52.69,52.73,138072.0,45.8058,45.858,45.8058,45.8406,138072.0
2020-08-11 14:45:00,52.72,52.73,52.68,52.69,88281.0,45.8319,45.8406,45.7971,45.8058,88281.0
2020-08-11 14:50:00,52.69,52.74,52.68,52.74,24263.0,45.8058,45.8493,45.7971,45.8493,24263.0
2020-08-11 14:55:00,52.73,52.73,52.69,52.71,40668.0,45.8406,45.8406,45.8058,45.8232,40668.0
2020-08-11 15:00:00,52.71,52.72,52.66,52.66,87368.0,45.8232,45.8319,45.7797,45.7797,87368.0
2020-08-11 15:05:00,52.67,52.68,52.64,52.66,41402.0,45.7884,45.7971,45.7623,45.7797,41402.0
2020-08-11 15:10:00,52.65,52.71,52.64,52.65,111721.0,45.771,45.8232,45.7623,45.771,111721.0
2020-08-11 15:15:00,52.65,52.66,52.42,52.44,341250.0,45.771,45.7797,45.5711,45.5885,341250.0
2020-08-11 15:20:00,52.44,52.5,52.43,52.44,125552.0,45.5885,45.6406,45.5798,45.5885,125552.0
2020-08-11 15:25:00,52.44,52.57,52.44,52.55,89990.0,45.5885,45.7015,45.5885,45.6841,89990.0
2020-08-11 15:30:00,52.56,52.56,52.44,52.45,82765.0,45.6928,45.6928,45.5885,45.5972,82765.0
2020-08-11 15:35:00,52.46,52.54,52.46,52.51,98052.0,45.6059,45.6754,45.6059,45.6493,98052.0
2020-08-11 15:40:00,52.52,52.55,52.48,52.5,113929.0,45.658,45.6841,45.6232,45.6406,113929.0
2020-08-11 15:45:00,52.5,52.52,52.46,52.52,127315.0,45.6406,45.658,45.6059,45.658,127315.0
2020-08-11 15:50:00,52.51,52.51,52.42,52.46,230215.0,45.6493,45.6493,45.5711,45.6059,230215.0
2020-08-11 15:55:00,52.46,52.5,52.45,52.48,251522.0,45.6059,45.6406,45.5972,45.6232,251522.0
2020-08-12 09:30:00,52.98,53.03,52.97,53.0,232424.0,46.0579,46.1014,46.0492,46.0753,232424.0
2020-08-12 09:35:00,53.01,53.05,52.93,52.94,231846.0,46.084,46.1188,46.0144,46.0231,231846.0
2020-08-12 09:40:00,52.94,52.95,52.87,52.87,172422.0,46.0231,46.0318,45.9623,45.9623,172422.0
2020-08-12 09:45:00,52.88,52.98,52.86,52.98,76386.0,45.971,46.0579,45.9536,46.0579,76386.0
2020-08-12 09:50:00,52.97,52.99,52.92,52.92,111975.0,46.0492,46.0666,46.0058,46.0058,111975.0
2020-08-12 09:55:00,52.91,52.94,52.9,52.91,295318.0,45.9971,46.0231,45.9884,45.9971,295318.0
2020-08-12 10:00:00,52.92,52.93,52.88,52.9,142514.0,46.0058,46.0144,45.971,45.9884,142514.0
2020-08-12 10:05:00,52.9,52.94,52.89,52.9,44721.0,45.9884,46.0231,45.9797,45.9884,44721.0
2020-08-12 10:10:00,52.9,52.94,52.89,52.94,52646.0,45.9884,46.0231,45.9797,46.0231,52646.0
2020-08-12 10:15:00,52.95,52.99,52.94,52.97,57239.0,46.0318,46.0666,46.0231,46.0492,57239.0
2020-08-12 10:20:00,52.97,53.05,52.96,53.04,109410.0,46.0492,46.1188,46.0405,46.1101,109410.0
2020-08-12 10:25:00,53.04,53.12,53.04,53.1,136567.0,46.1101,46.1796,46.1101,46.1622,136567.0
2020-08-12 10:30:00,53.11,53.13,53.08,53.1,98824.0,46.1709,46.1883,46.1448,46.1622,98824.0
2020-08-12 10:35:00,53.11,53.11,53.06,53.06,132984.0,46.1709,46.1709,46.1275,46.1275,132984.0
2020-08-12 10:40:00,53.06,53.1,53.05,53.09,56055.0,46.1275,46.1622,46.1188,46.1535,56055.0
2020-08-12 10:45:00,53.09,53.11,53.08,53.1,41156.0,46.1535,46.1709,46.1448,46.1622,41156.0
2020-08-12 10:50:00,53.11,53.2,53.11,53.19,180812.0,46.1709,46.2492,46.1709,46.2405,180812.0
2020-08-12 10:55:00,53.19,53.22,53.17,53.21,131043.0,46.2405,46.2666,46.2231,46.2579,131043.0
2020-08-12 11:00:00,53.21,53.23,53.17,53.19,209551.0,46.2579,46.2753,46.2231,46.2405,209551.0
2020-08-12 11:05:00,53.19,53.22,53.15,53.18,48511.0,46.2405,46.2666,46.2057,46.2318,48511.0
2020-08-12 11:10:00,53.17,53.2,53.16,53.17,297810.0,46.2231,46.2492,46.2144,46.2231,297810.0
2020-08-12 11:15:00,53.17,53.19,53.14,53.16,147316.0,46.2231,46.2405,46.197,46.2144,147316.0
2020-08-12 11:20:00,53.17,53.2,53.16,53.19,123490.0,46.2231,46.2492,46.2144,46.2405,123490.0
2020-08-12 11:25:00,53.19,53.21,53.17,53.18,73120.0,46.2405,46.2579,46.2231,46.2318,73120.0
2020-08-12 11:30:00,53.18,53.23,53.18,53.19,153610.0,46.2318,46.2753,46.2318,46.2405,153610.0
2020-08-12 11:35:00,53.19,53.21,53.17,53.2,62086.0,46.2405,46.2579,46.2231,46.2492,62086.0
2020-08-12 11:40:00,53.2,53.23,53.2,53.21,29300.0,46.2492,46.2753,46.2492,46.2579,29300.0
2020-08-12 11:45:00,53.22,53.26,53.2,53.21,210493.0,46.2666,46.3013,46.2492,46.2579,210493.0
2020-08-12 11:50:00,53.22,53.23,53.18,53.18,31173.0,46.2666,46.2753,46.2318,46.2318,31173.0
2020-08-12 11:55:00,53.19,53.2,53.17,53.17,34418.0,46.2405,46.2492,46.2231,46.2231,34418.0
2020-08-12 12:00:00,53.16,53.21,53.16,53.2,49741.0,46.2144,46.2579,46.2144,46.2492,49741.0
2020-08-12 12:05:00,53.21,53.23,53.2,53.22,23685.0,46.2579,46.2753,46.2492,46.2666,23685.0
2020-08-12 12:10:00,53.22,53.24,53.21,53.23,29224.0,46.2666,46.2839,46.2579,46.2753,29224.0
2020-08-12 12:15:00,53.23,53.25,53.22,53.23,27922.0,46.2753,46.2926,46.2666,46.2753,27922.0
2020-08-12 12:20:00,53.22,53.26,53.22,53.26,58708.0,46.2666,46.3013,46.2666,46.3013,58708.0
2020-08-12 12:25:00,53.27,53.27,53.24,53.26,31145.0,46.31,46.31,46.2839,46.3013,31145.0
2020-08-12 12:30:00,53.27,53.28,53.18,53.23,3596728.0,46.31,46.3187,46.2318,46.2753,3596728.0
2020-08-12 12:35:00,53.23,53.25,53.21,53.25,59150.0,46.2753,46.2926,46.2579,46.2926,59150.0
2020-08-12 12:40:00,53.25,53.25,53.23,53.24,256202.0,46.2926,46.2926,46.2753,46.2839,256202.0
2020-08-12 12:45:00,53.25,53.25,53.21,53.21,257327.0,46.2926,46.2926,46.2579,46.2579,257327.0
2020-08-12 12:50:00,53.2,53.21,53.19,53.19,73382.0,46.2492,46.2579,46.2405,46.2405,73382.0
2020-08-12 12:55:00,53.18,53.2,53.11,53.12,112555.0,46.2318,46.2492,46.1709,46.1796,112555.0
2020-08-12 13:00:00,53.12,53.17,53.12,53.16,83133.0,46.1796,46.2231,46.1796,46.2144,83133.0
2020-08-12 13:05:00,53.15,53.18,53.13,53.13,130663.0,46.2057,46.2318,46.1883,46.1883,130663.0
2020-08-12 13:10:00,53.13,53.15,53.12,53.14,63199.0,46.1883,46.2057,46.1796,46.197,63199.0
2020-08-12 13:15:00,53.14,53.16,53.11,53.13,226196.0,46.197,46.2144,46.1709,46.1883,226196.0
2020-08-12 13:20:00,53.13,53.15,53.12,53.13,27401.0,46.1883,46.2057,46.1796,46.1883,27401.0
2020-08-12 13:25:00,53.13,53.14,53.08,53.09,40241.0,46.1883,46.197,46.1448,46.1535,40241.0
2020-08-12 13:30:00,53.1,53.15,53.1,53.12,144915.0,46.1622,46.2057,46.1622,46.1796,144915.0
2020-08-12 13:35:00,53.12,53.16,53.11,53.15,27156.0,46.1796,46.2144,46.1709,46.2057,27156.0
2020-08-12 13:40:00,53.15,53.17,53.14,53.17,14657.0,46.2057,46.2231,46.197,46.2231,14657.0
2020-08-12 13:45:00,53.16,53.19,53.15,53.19,136585.0,46.2144,46.2405,46.2057,46.2405,136585.0
2020-08-12 13:50:00,53.19,53.2,53.17,53.17,49845.0,46.2405,46.2492,46.2231,46.2231,49845.0
2020-08-12 13:55:00,53.17,53.22,53.17,53.21,92824.0,46.2231,46.2666,46.2231,46.2579,92824.0
2020-08-12 14:00:00,53.21,53.23,53.18,53.19,144794.0,46.2579,46.2753,46.2318,46.2405,144794.0
2020-08-12 14:05:00,53.18,53.2,53.17,53.18,31665.0,46.2318,46.2492,46.2231,46.2318,31665.0
2020-08-12 14:10:00,53.18,53.2,53.18,53.19,43431.0,46.2318,46.2492,46.2318,46.2405,43431.0
2020-08-12 14:15:00,53.18,53.2,53.16,53.18,47013.0,46.2318,46.2492,46.2144,46.2318,47013.0
2020-08-12 14:20:00,53.18,53.22,53.17,53.22,97670.0,46.2318,46.2666,46.2231,46.2666,97670.0
2020-08-12 14:25:00,53.21,53.22,53.18,53.18,55196.0,46.2579,46.2666,46.2318,46.2318,55196.0
2020-08-12 14:30:00,53.18,53.19,53.17,53.19,35097.0,46.2318,46.2405,46.2231,46.2405,35097.0
2020-08-12 14:35:00,53.18,53.2,53.16,53.16,54543.0,46.2318,46.2492,46.2144,46.2144,54543.0
2020-08-12 14:40:00,53.16,53.19,53.16,53.18,56301.0,46.2144,46.2405,46.2144,46.2318,56301.0
2020-08-12 14:45:00,53.18,53.21,53.17,53.21,115990.0,46.2318,46.2579,46.2231,46.2579,115990.0
2020-08-12 14:50:00,53.22,53.23,53.19,53.19,68071.0,46.2666,46.2753,46.2405,46.2405,68071.0
2020-08-12 14:55:00,53.18,53.19,53.16,53.17,83171.0,46.2318,46.2405,46.2144,46.2231,83171.0
2020-08-12 15:00:00,53.17,53.2,53.16,53.17,82595.0,46.2231,46.2492,46.2144,46.2231,82595.0
2020-08-12 15:05:00,53.17,53.2,53.17,53.18,48994.0,46.2231,46.2492,46.2231,46.2318,48994.0
2020-08-12 15:10:00,53.18,53.23,53.17,53.22,283103.0,46.2318,46.2753,46.2231,46.2666,283103.0
2020-08-12 15:15:00,53.22,53.22,53.2,53.21,63786.0,46.2666,46.2666,46.2492,46.2579,63786.0
2020-08-12 15:20:00,53.21,53.22,53.19,53.2,30850.0,46.2579,46.2666,46.2405,46.2492,30850.0
2020-08-12 15:25:00,53.2,53.21,53.18,53.18,87704.0,46.2492,46.2579,46.2318,46.2318,87704.0
2020-08-12 15:30:00,53.18,53.18,53.09,53.11,143045.0,46.2318,46.2318,46.1535,46.1709,143045.0
2020-08-12 15:35:00,53.12,53.16,53.11,53.16,72265.0,46.1796,46.2144,46.1709,46.2144,72265.0
2020-08-12 15:40:00,53.15,53.17,53.14,53.15,73472.0,46.2057,46.2231,46.197,46.2057,73472.0
2020-08-12 15:45:00,53.15,53.16,53.12,53.16,85446.0,46.2057,46.2144,46.1796,46.2144,85446.0
2020-08-12 15:50:00,53.16,53.18,53.1,53.11,128702.0,46.2144,46.2318,46.1622,46.1709,128702.0
2020-08-12 15:55:00,53.12,53.17,53.1,53.14,220859.0,46.1796,46.2231,46.1622,46.197,220859.0
2020-08-13 09:30:00,53.05,53.07,52.94,52.94,167129.0,46.1188,46.1362,46.0231,46.0231,167129.0
2020-08-13 09:35:00,52.95,53.02,52.94,53.01,48940.0,46.0318,46.0927,46.0231,46.084,48940.0
2020-08-13 09:40:00,53.02,53.07,52.95,53.07,158817.0,46.0927,46.1362,46.0318,46.1362,158817.0
2020-08-13 09:45:00,53.06,53.09,53.0,53.01,115172.0,46.1275,46.1535,46.0753,46.084,115172.0
2020-08-13 09:50:00,53.01,53.03,52.97,52.98,139305.0,46.084,46.1014,46.0492,46.0579,139305.0
2020-08-13 09:55:00,52.98,53.02,52.97,53.02,185093.0,46.0579,46.0927,46.0492,46.0927,185093.0
2020-08-13 10:00:00,53.03,53.03,52.98,53.02,87952.0,46.1014,46.1014,46.0579,46.0927,87952.0
2020-08-13 10:05:00,53.03,53.04,53.0,53.01,73868.0,46.1014,46.1101,46.0753,46.084,73868.0
2020-08-13 10:10:00,53.01,53.05,53.01,53.02,81143.0,46.084,46.1188,46.084,46.0927,81143.0
2020-08-13 10:15:00,53.01,53.01,52.94,53.0,83122.0,46.084,46.084,46.0231,46.0753,83122.0
2020-08-13 10:20:00,53.0,53.05,53.0,53.02,131056.0,46.0753,46.1188,46.0753,46.0927,131056.0
2020-08-13 10:25:00,53.03,53.06,53.02,53.04,129814.0,46.1014,46.1275,46.0927,46.1101,129814.0
2020-08-13 10:30:00,53.05,53.09,53.04,53.08,48284.0,46.1188,46.1535,46.1101,46.1448,48284.0
2020-08-13 10:35:00,53.08,53.09,53.05,53.08,47592.0,46.1448,46.1535,46.1188,46.1448,47592.0
2020-08-13 10:40:00,53.08,53.08,53.04,53.06,30801.0,46.1448,46.1448,46.1101,46.1275,30801.0
2020-08-13 10:45:00,53.06,53.1,53.04,53.09,102618.0,46.1275,46.1622,46.1101,46.1535,102618.0
2020-08-13 10:50:00,53.1,53.12,53.07,53.08,62855.0,46.1622,46.1796,46.1362,46.1448,62855.0
2020-08-13 10:55:00,53.07,53.12,53.05,53.1,85618.0,46.1362,46.1796,46.1188,46.1622,85618.0
2020-08-13 11:00:00,53.1,53.13,53.1,53.11,107740.0,46.1622,46.1883,46.1622,46.1709,107740.0
2020-08-13 11:05:00,53.11,53.14,53.1,53.11,113363.0,46.1709,46.197,46.1622,46.1709,113363.0
2020-08-13 11:10:00,53.11,53.11,53.08,53.11,32595.0,46.1709,46.1709,46.1448,46.1709,32595.0
2020-08-13 11:15:00,53.11,53.11,53.08,53.09,66104.0,46.1709,46.1709,46.1448,46.1535,66104.0
2020-08-13 11:20:00,53.09,53.1,53.07,53.09,29241.0,46.1535,46.1622,46.1362,46.1535,29241.0
2020-08-13 11:25:00,53.09,53.1,53.05,53.05,14753.0,46.1535,46.1622,46.1188,46.1188,14753.0
2020-08-13 11:30:00,53.05,53.06,52.98,52.98,152531.0,46.1188,46.1275,46.0579,46.0579,152531.0
2020-08-13 11:35:00,52.98,53.0,52.95,52.96,74733.0,46.0579,46.0753,46.0318,46.0405,74733.0
2020-08-13 11:40:00,52.95,52.95,52.9,52.93,49236.0,46.0318,46.0318,45.9884,46.0144,49236.0
2020-08-13 11:45:00,52.92,52.94,52.92,52.93,35614.0,46.0058,46.0231,46.0058,46.0144,35614.0
2020-08-13 11:50:00,52.93,52.97,52.93,52.95,30594.0,46.0144,46.0492,46.0144,46.0318,30594.0
2020-08-13 11:55:00,52.96,52.97,52.94,52.94,43446.0,46.0405,46.0492,46.0231,46.0231,43446.0
2020-08-13 12:00:00,52.95,52.99,52.95,52.99,29662.0,46.0318,46.0666,46.0318,46.0666,29662.0
2020-08-13 12:05:00,52.99,53.01,52.99,53.01,87598.0,46.0666,46.084,46.0666,46.084,87598.0
2020-08-13 12:10:00,53.01,53.03,53.0,53.03,50056.0,46.084,46.1014,46.0753,46.1014,50056.0
2020-08-13 12:15:00,53.03,53.05,53.02,53.03,56927.0,46.1014,46.1188,46.0927,46.1014,56927.0
2020-08-13 12:20:00,53.03,53.06,53.02,53.05,41248.0,46.1014,46.1275,46.0927,46.1188,41248.0
2020-08-13 12:25:00,53.06,53.06,53.03,53.04,22762.0,46.1275,46.1275,46.1014,46.1101,22762.0
2020-08-13 12:30:00,53.04,53.08,53.03,53.05,30779.0,46.1101,46.1448,46.1014,46.1188,30779.0
2020-08-13 12:35:00,53.05,53.08,53.04,53.07,17211.0,46.1188,46.1448,46.1101,46.1362,17211.0
2020-08-13 12:40:00,53.08,53.09,53.07,53.08,19954.0,46.1448,46.1535,46.1362,46.1448,19954.0
2020-08-13 12:45:00,53.09,53.09,53.07,53.08,14592.0,46.1535,46.1535,46.1362,46.1448,14592.0
2020-08-13 12:50:00,53.08,53.09,53.07,53.07,13097.0,46.1448,46.1535,46.1362,46.1362,13097.0
2020-08-13 12:55:00,53.09,53.1,53.07,53.1,40304.0,46.1535,46.1622,46.1362,46.1622,40304.0
2020-08-13 13:00:00,53.1,53.12,53.09,53.09,59787.0,46.1622,46.1796,46.1535,46.1535,59787.0
2020-08-13 13:05:00,53.08,53.09,53.05,53.05,31300.0,46.1448,46.1535,46.1188,46.1188,31300.0
2020-08-13 13:10:00,53.04,53.07,53.03,53.06,22954.0,46.1101,46.1362,46.1014,46.1275,22954.0
2020-08-13 13:15:00,53.07,53.07,53.02,53.03,77174.0,46.1362,46.1362,46.0927,46.1014,77174.0
2020-08-13 13:20:00,53.03,53.04,53.01,53.01,14837.0,46.1014,46.1101,46.084,46.084,14837.0
2020-08-13 13:25:00,53.01,53.02,52.99,53.01,46305.0,46.084,46.0927,46.0666,46.084,46305.0
2020-08-13 13:30:00,53.01,53.03,52.96,52.96,84076.0,46.084,46.1014,46.0405,46.0405,84076.0
2020-08-13 13:35:00,52.96,53.0,52.95,52.99,23499.0,46.0405,46.0753,46.0318,46.0666,23499.0
2020-08-13 13:40:00,52.99,53.02,52.98,53.02,45385.0,46.0666,46.0927,46.0579,46.0927,45385.0
2020-08-13 13:45:00,53.02,53.06,53.01,53.05,29339.0,46.0927,46.1275,46.084,46.1188,29339.0
2020-08-13 13:50:00,53.05,53.06,53.03,53.04,38861.0,46.1188,46.1275,46.1014,46.1101,38861.0
2020-08-13 13:55:00,53.05,53.05,53.02,53.03,51602.0,46.1188,46.1188,46.0927,46.1014,51602.0
2020-08-13 14:00:00,53.05,53.05,52.97,53.0,20506.0,46.1188,46.1188,46.0492,46.0753,20506.0
2020-08-13 14:05:00,53.0,53.01,52.96,52.98,19586.0,46.0753,46.084,46.0405,46.0579,19586.0
2020-08-13 14:10:00,52.98,52.98,52.93,52.95,28412.0,46.0579,46.0579,46.0144,46.0318,28412.0
2020-08-13 14:15:00,52.96,52.96,52.89,52.89,19268.0,46.0405,46.0405,45.9797,45.9797,19268.0
2020-08-13 14:20:00,52.89,52.89,52.8,52.83,104982.0,45.9797,45.9797,45.9014,45.9275,104982.0
2020-08-13 14:25:00,52.82,52.87,52.81,52.86,51250.0,45.9188,45.9623,45.9101,45.9536,51250.0
2020-08-13 14:30:00,52.85,52.88,52.83,52.85,42815.0,45.9449,45.971,45.9275,45.9449,42815.0
2020-08-13 14:35:00,52.85,52.85,52.76,52.8,64076.0,45.9449,45.9449,45.8667,45.9014,64076.0
2020-08-13 14:40:00,52.79,52.85,52.79,52.8,31192.0,45.8927,45.9449,45.8927,45.9014,31192.0
2020-08-13 14:45:00,52.81,52.86,52.81,52.82,59697.0,45.9101,45.9536,45.9101,45.9188,59697.0
2020-08-13 14:50:00,52.82,52.83,52.74,52.81,192137.0,45.9188,45.9275,45.8493,45.9101,192137.0
2020-08-13 14:55:00,52.81,52.83,52.75,52.78,201929.0,45.9101,45.9275,45.858,45.884,201929.0
2020-08-13 15:00:00,52.78,52.82,52.75,52.79,68172.0,45.884,45.9188,45.858,45.8927,68172.0
2020-08-13 15:05:00,52.78,52.8,52.75,52.76,78634.0,45.884,45.9014,45.858,45.8667,78634.0
2020-08-13 15:10:00,52.76,52.8,52.74,52.79,83690.0,45.8667,45.9014,45.8493,45.8927,83690.0
2020-08-13 15:15:00,52.79,52.84,52.78,52.83,34696.0,45.8927,45.9362,45.884,45.9275,34696.0
2020-08-13 15:20:00,52.84,52.88,52.84,52.88,35288.0,45.9362,45.971,45.9362,45.971,35288.0
2020-08-13 15:25:00,52.88,52.9,52.87,52.89,17575.0,45.971,45.9884,45.9623,45.9797,17575.0
2020-08-13 15:30:00,52.91,52.91,52.89,52.9,42846.0,45.9971,45.9971,45.9797,45.9884,42846.0
2020-08-13 15:35:00,52.9,52.93,52.87,52.88,138978.0,45.9884,46.0144,45.9623,45.971,138978.0
2020-08-13 15:40:00,52.88,52.93,52.87,52.92,72312.0,45.971,46.0144,45.9623,46.0058,72312.0
2020-08-13 15:45:00,52.92,52.93,52.89,52.89,105344.0,46.0058,46.0144,45.9797,45.9797,105344.0
2020-08-13 15:50:00,52.89,52.92,52.87,52.89,269145.0,45.9797,46.0058,45.9623,45.9797,269145.0
2020-08-13 15:55:00,52.88,52.96,52.87,52.95,161849.0,45.971,46.0405,45.9623,46.0318,161849.0
2020-08-14 09:30:00,52.79,52.84,52.76,52.79,98669.0,45.8927,45.9362,45.8667,45.8927,98669.0
2020-08-14 09:35:00,52.79,52.89,52.79,52.88,187301.0,45.8927,45.9797,45.8927,45.971,187301.0
2020-08-14 09:40:00,52.87,52.93,52.85,52.93,115097.0,45.9623,46.0144,45.9449,46.0144,115097.0
2020-08-14 09:45:00,52.92,52.92,52.86,52.86,160018.0,46.0058,46.0058,45.9536,45.9536,160018.0
2020-08-14 09:50:00,52.87,52.92,52.86,52.91,199680.0,45.9623,46.0058,45.9536,45.9971,199680.0
2020-08-14 09:55:00,52.91,52.94,52.9,52.93,75697.0,45.9971,46.0231,45.9884,46.0144,75697.0
2020-08-14 10:00:00,52.93,52.94,52.85,52.86,239501.0,46.0144,46.0231,45.9449,45.9536,239501.0
2020-08-14 10:05:00,52.87,52.89,52.84,52.88,55009.0,45.9623,45.9797,45.9362,45.971,55009.0
2020-08-14 10:10:00,52.88,52.9,52.81,52.82,117847.0,45.971,45.9884,45.9101,45.9188,117847.0
2020-08-14 10:15:00,52.82,52.85,52.81,52.81,53473.0,45.9188,45.9449,45.9101,45.9101,53473.0
2020-08-14 10:20:00,52.82,52.84,52.8,52.82,45333.0,45.9188,45.9362,45.9014,45.9188,45333.0
2020-08-14 10:25:00,52.82,52.83,52.75,52.76,23825.0,45.9188,45.9275,45.858,45.8667,23825.0
2020-08-14 10:30:00,52.77,52.85,52.75,52.83,48334.0,45.8754,45.9449,45.858,45.9275,48334.0
2020-08-14 10:35:00,52.84,52.86,52.8,52.83,19029.0,45.9362,45.9536,45.9014,45.9275,19029.0
2020-08-14 10:40:00,52.84,52.89,52.83,52.88,31483.0,45.9362,45.9797,45.9275,45.971,31483.0
2020-08-14 10:45:00,52.88,52.93,52.88,52.9,349493.0,45.971,46.0144,45.971,45.9884,349493.0
2020-08-14 10:50:00,52.91,52.93,52.88,52.89,111632.0,45.9971,46.0144,45.971,45.9797,111632.0
2020-08-14 10:55:00,52.89,52.89,52.84,52.86,30179.0,45.9797,45.9797,45.9362,45.9536,30179.0
2020-08-14 11:00:00,52.86,52.86,52.82,52.85,131894.0,45.9536,45.9536,45.9188,45.9449,131894.0
2020-08-14 11:05:00,52.85,52.89,52.84,52.86,83254.0,45.9449,45.9797,45.9362,45.9536,83254.0
2020-08-14 11:10:00,52.86,52.88,52.84,52.84,32716.0,45.9536,45.971,45.9362,45.9362,32716.0
2020-08-14 11:15:00,52.85,52.87,52.85,52.87,18738.0,45.9449,45.9623,45.9449,45.9623,18738.0
2020-08-14 11:20:00,52.87,52.91,52.86,52.91,29695.0,45.9623,45.9971,45.9536,45.9971,29695.0
2020-08-14 11:25:00,52.9,52.92,52.9,52.92,39651.0,45.9884,46.0058,45.9884,46.0058,39651.0
2020-08-14 11:30:00,52.92,52.93,52.9,52.93,38539.0,46.0058,46.0144,45.9884,46.0144,38539.0
2020-08-14 11:35:00,52.92,52.93,52.89,52.9,22597.0,46.0058,46.0144,45.9797,45.9884,22597.0
2020-08-14 11:40:00,52.9,52.91,52.89,52.89,24463.0,45.9884,45.9971,45.9797,45.9797,24463.0
2020-08-14 11:45:00,52.9,52.91,52.83,52.85,86309.0,45.9884,45.9971,45.9275,45.9449,86309.0
2020-08-14 11:50:00,52.85,52.87,52.83,52.84,33071.0,45.9449,45.9623,45.9275,45.9362,33071.0
2020-08-14 11:55:00,52.84,52.87,52.84,52.87,32477.0,45.9362,45.9623,45.9362,45.9623,32477.0
2020-08-14 12:00:00,52.87,52.88,52.85,52.87,221859.0,45.9623,45.971,45.9449,45.9623,221859.0
2020-08-14 12:05:00,52.87,52.88,52.84,52.86,38600.0,45.9623,45.971,45.9362,45.9536,38600.0
2020-08-14 12:10:00,52.87,52.87,52.82,52.84,206695.0,45.9623,45.9623,45.9188,45.9362,206695.0
2020-08-14 12:15:00,52.83,52.83,52.78,52.8,63337.0,45.9275,45.9275,45.884,45.9014,63337.0
2020-08-14 12:20:00,52.79,52.81,52.78,52.8,89978.0,45.8927,45.9101,45.884,45.9014,89978.0
2020-08-14 12:25:00,52.79,52.81,52.79,52.8,110756.0,45.8927,45.9101,45.8927,45.9014,110756.0
2020-08-14 12:30:00,52.81,52.82,52.8,52.82,33137.0,45.9101,45.9188,45.9014,45.9188,33137.0
2020-08-14 12:35:00,52.82,52.84,52.79,52.83,286997.0,45.9188,45.9362,45.8927,45.9275,286997.0
2020-08-14 12:40:00,52.83,52.85,52.82,52.83,160633.0,45.9275,45.9449,45.9188,45.9275,160633.0
2020-08-14 12:45:00,52.83,52.84,52.8,52.82,112713.0,45.9275,45.9362,45.9014,45.9188,112713.0
2020-08-14 12:50:00,52.82,52.84,52.82,52.84,95980.0,45.9188,45.9362,45.9188,45.9362,95980.0
2020-08-14 12:55:00,52.84,52.85,52.83,52.84,38001.0,45.9362,45.9449,45.9275,45.9362,38001.0
2020-08-14 13:00:00,52.83,52.85,52.83,52.83,25711.0,45.9275,45.9449,45.9275,45.9275,25711.0
2020-08-14 13:05:00,52.84,52.86,52.83,52.85,26298.0,45.9362,45.9536,45.9275,45.9449,26298.0
2020-08-14 13:10:00,52.85,52.9,52.84,52.89,21741.0,45.9449,45.9884,45.9362,45.9797,21741.0
2020-08-14 13:15:00,52.89,52.92,52.89,52.91,12776.0,45.9797,46.0058,45.9797,45.9971,12776.0
2020-08-14 13:20:00,52.9,52.91,52.87,52.9,30161.0,45.9884,45.9971,45.9623,45.9884,30161.0
2020-08-14 13:25:00,52.91,52.92,52.89,52.92,20997.0,45.9971,46.0058,45.9797,46.0058,20997.0
2020-08-14 13:30:00,52.92,52.93,52.9,52.91,20387.0,46.0058,46.0144,45.9884,45.9971,20387.0
2020-08-14 13:35:00,52.91,52.92,52.9,52.92,28337.0,45.9971,46.0058,45.9884,46.0058,28337.0
2020-08-14 13:40:00,52.91,52.93,52.9,52.91,23032.0,45.9971,46.0144,45.9884,45.9971,23032.0
2020-08-14 13:45:00,52.91,52.92,52.86,52.87,97300.0,45.9971,46.0058,45.9536,45.9623,97300.0
2020-08-14 13:50:00,52.86,52.87,52.84,52.85,55519.0,45.9536,45.9623,45.9362,45.9449,55519.0
2020-08-14 13:55:00,52.85,52.87,52.84,52.87,76015.0,45.9449,45.9623,45.9362,45.9623,76015.0
2020-08-14 14:00:00,52.86,52.87,52.83,52.86,29899.0,45.9536,45.9623,45.9275,45.9536,29899.0
2020-08-14 14:05:00,52.86,52.88,52.85,52.87,60567.0,45.9536,45.971,45.9449,45.9623,60567.0
2020-08-14 14:10:00,52.87,52.88,52.85,52.88,106793.0,45.9623,45.971,45.9449,45.971,106793.0
2020-08-14 14:15:00,52.89,52.89,52.86,52.87,51526.0,45.9797,45.9797,45.9536,45.9623,51526.0
2020-08-14 14:20:00,52.87,52.89,52.87,52.87,72232.0,45.9623,45.9797,45.9623,45.9623,72232.0
2020-08-14 14:25:00,52.87,52.88,52.84,52.88,29045.0,45.9623,45.971,45.9362,45.971,29045.0
2020-08-14 14:30:00,52.88,52.9,52.87,52.88,40133.0,45.971,45.9884,45.9623,45.971,40133.0
2020-08-14 14:35:00,52.89,52.89,52.87,52.87,17593.0,45.9797,45.9797,45.9623,45.9623,17593.0
2020-08-14 14:40:00,52.88,52.88,52.82,52.84,49866.0,45.971,45.971,45.9188,45.9362,49866.0
2020-08-14 14:45:00,52.84,52.85,52.82,52.83,40021.0,45.9362,45.9449,45.9188,45.9275,40021.0
2020-08-14 14:50:00,52.83,52.86,52.83,52.85,29992.0,45.9275,45.9536,45.9275,45.9449,29992.0
2020-08-14 14:55:00,52.85,52.85,52.83,52.84,21427.0,45.9449,45.9449,45.9275,45.9362,21427.0
2020-08-14 15:00:00,52.84,52.84,52.8,52.81,51638.0,45.9362,45.9362,45.9014,45.9101,51638.0
2020-08-14 15:05:00,52.82,52.84,52.8,52.82,37010.0,45.9188,45.9362,45.9014,45.9188,37010.0
2020-08-14 15:10:00,52.81,52.81,52.79,52.8,16299.0,45.9101,45.9101,45.8927,45.9014,16299.0
2020-08-14 15:15:00,52.8,52.82,52.77,52.78,31988.0,45.9014,45.9188,45.8754,45.884,31988.0
2020-08-14 15:20:00,52.79,52.8,52.77,52.79,43733.0,45.8927,45.9014,45.8754,45.8927,43733.0
2020-08-14 15:25:00,52.79,52.82,52.78,52.81,254436.0,45.8927,45.9188,45.884,45.9101,254436.0
2020-08-14 15:30:00,52.81,52.82,52.79,52.8,29729.0,45.9101,45.9188,45.8927,45.9014,29729.0
2020-08-14 15:35:00,52.8,52.8,52.77,52.8,50033.0,45.9014,45.9014,45.8754,45.9014,50033.0
2020-08-14 15:40:00,52.79,52.81,52.77,52.8,51086.0,45.8927,45.9101,45.8754,45.9014,51086.0
2020-08-14 15:45:00,52.8,52.83,52.8,52.81,50291.0,45.9014,45.9275,45.9014,45.9101,50291.0
2020-08-14 15:50:00,52.81,52.87,52.8,52.87,106582.0,45.9101,45.9623,45.9014,45.9623,106582.0
2020-08-14 15:55:00,52.87,52.91,52.85,52.91,505589.0,45.9623,45.9971,45.9449,45.9971,505589.0
2020-08-17 09:30:00,53.28,53.31,53.17,53.3,1077201.0,46.3187,46.3448,46.2231,46.3361,1077201.0
2020-08-17 09:35:00,53.31,53.34,53.25,53.31,213207.0,46.3448,46.3709,46.2926,46.3448,213207.0
2020-08-17 09:40:00,53.32,53.45,53.32,53.43,109832.0,46.3535,46.4665,46.3535,46.4491,109832.0
2020-08-17 09:45:00,53.44,53.47,53.42,53.47,55352.0,46.4578,46.4839,46.4404,46.4839,55352.0
2020-08-17 09:50:00,53.47,53.52,53.46,53.47,88960.0,46.4839,46.5274,46.4752,46.4839,88960.0
2020-08-17 09:55:00,53.48,53.49,53.42,53.43,53273.0,46.4926,46.5013,46.4404,46.4491,53273.0
2020-08-17 10:00:00,53.43,53.44,53.39,53.41,86462.0,46.4491,46.4578,46.4143,46.4317,86462.0
2020-08-17 10:05:00,53.43,53.43,53.38,53.4,160252.0,46.4491,46.4491,46.4057,46.423,160252.0
2020-08-17 10:10:00,53.4,53.42,53.34,53.37,56292.0,46.423,46.4404,46.3709,46.397,56292.0
2020-08-17 10:15:00,53.36,53.38,53.31,53.32,45657.0,46.3883,46.4057,46.3448,46.3535,45657.0
2020-08-17 10:20:00,53.31,53.4,53.31,53.4,70503.0,46.3448,46.423,46.3448,46.423,70503.0
2020-08-17 10:25:00,53.4,53.43,53.39,53.42,71241.0,46.423,46.4491,46.4143,46.4404,71241.0
2020-08-17 10:30:00,53.43,53.44,53.4,53.43,181384.0,46.4491,46.4578,46.423,46.4491,181384.0
2020-08-17 10:35:00,53.44,53.45,53.42,53.43,278977.0,46.4578,46.4665,46.4404,46.4491,278977.0
2020-08-17 10:40:00,53.42,53.43,53.39,53.39,88341.0,46.4404,46.4491,46.4143,46.4143,88341.0
2020-08-17 10:45:00,53.4,53.4,53.35,53.36,119731.0,46.423,46.423,46.3796,46.3883,119731.0
2020-08-17 10:50:00,53.36,53.4,53.35,53.39,53774.0,46.3883,46.423,46.3796,46.4143,53774.0
2020-08-17 10:55:00,53.4,53.4,53.34,53.36,123141.0,46.423,46.423,46.3709,46.3883,123141.0
2020-08-17 11:00:00,53.36,53.38,53.35,53.37,99550.0,46.3883,46.4057,46.3796,46.397,99550.0
2020-08-17 11:05:00,53.36,53.36,53.32,53.34,122572.0,46.3883,46.3883,46.3535,46.3709,122572.0
2020-08-17 11:10:00,53.35,53.36,53.33,53.34,21722.0,46.3796,46.3883,46.3622,46.3709,21722.0
2020-08-17 11:15:00,53.34,53.4,53.33,53.39,55619.0,46.3709,46.423,46.3622,46.4143,55619.0
2020-08-17 11:20:00,53.38,53.42,53.38,53.41,117463.0,46.4057,46.4404,46.4057,46.4317,117463.0
2020-08-17 11:25:00,53.41,53.45,53.4,53.45,134585.0,46.4317,46.4665,46.423,46.4665,134585.0
2020-08-17 11:30:00,53.44,53.45,53.42,53.42,47363.0,46.4578,46.4665,46.4404,46.4404,47363.0
2020-08-17 11:35:00,53.41,53.43,53.4,53.4,70424.0,46.4317,46.4491,46.423,46.423,70424.0
2020-08-17 11:40:00,53.4,53.42,53.38,53.4,87315.0,46.423,46.4404,46.4057,46.423,87315.0
2020-08-17 11:45:00,53.39,53.41,53.38,53.4,18516.0,46.4143,46.4317,46.4057,46.423,18516.0
2020-08-17 11:50:00,53.4,53.41,53.39,53.41,46340.0,46.423,46.4317,46.4143,46.4317,46340.0
2020-08-17 11:55:00,53.41,53.44,53.41,53.44,49877.0,46.4317,46.4578,46.4317,46.4578,49877.0
2020-08-17 12:00:00,53.44,53.45,53.43,53.43,19466.0,46.4578,46.4665,46.4491,46.4491,19466.0
2020-08-17 12:05:00,53.44,53.45,53.42,53.43,34737.0,46.4578,46.4665,46.4404,46.4491,34737.0
2020-08-17 12:10:00,53.44,53.44,53.42,53.43,25940.0,46.4578,46.4578,46.4404,46.4491,25940.0
2020-08-17 12:15:00,53.43,53.44,53.4,53.4,40987.0,46.4491,46.4578,46.423,46.423,40987.0
2020-08-17 12:20:00,53.41,53.41,53.39,53.39,16726.0,46.4317,46.4317,46.4143,46.4143,16726.0
2020-08-17 12:25:00,53.4,53.41,53.35,53.35,129567.0,46.423,46.4317,46.3796,46.3796,129567.0
2020-08-17 12:30:00,53.35,53.36,53.33,53.35,115807.0,46.3796,46.3883,46.3622,46.3796,115807.0
2020-08-17 12:35:00,53.35,53.37,53.34,53.36,64802.0,46.3796,46.397,46.3709,46.3883,64802.0
2020-08-17 12:40:00,53.37,53.37,53.36,53.37,18060.0,46.397,46.397,46.3883,46.397,18060.0
2020-08-17 12:45:00,53.37,53.4,53.36,53.4,145614.0,46.397,46.423,46.3883,46.423,145614.0
2020-08-17 12:50:00,53.4,53.42,53.4,53.42,43956.0,46.423,46.4404,46.423,46.4404,43956.0
2020-08-17 12:55:00,53.43,53.43,53.4,53.41,12098.0,46.4491,46.4491,46.423,46.4317,12098.0
2020-08-17 13:00:00,53.41,53.43,53.41,53.43,18193.0,46.4317,46.4491,46.4317,46.4491,18193.0
2020-08-17 13:05:00,53.43,53.43,53.41,53.43,52467.0,46.4491,46.4491,46.4317,46.4491,52467.0
2020-08-17 13:10:00,53.43,53.45,53.42,53.45,22794.0,46.4491,46.4665,46.4404,46.4665,22794.0
2020-08-17 13:15:00,53.45,53.47,53.45,53.47,46697.0,46.4665,46.4839,46.4665,46.4839,46697.0
2020-08-17 13:20:00,53.47,53.48,53.46,53.47,86554.0,46.4839,46.4926,46.4752,46.4839,86554.0
2020-08-17 13:25:00,53.48,53.48,53.44,53.45,97157.0,46.4926,46.4926,46.4578,46.4665,97157.0
2020-08-17 13:30:00,53.45,53.46,53.43,53.44,26191.0,46.4665,46.4752,46.4491,46.4578,26191.0
2020-08-17 13:35:00,53.43,53.44,53.4,53.4,61406.0,46.4491,46.4578,46.423,46.423,61406.0
2020-08-17 13:40:00,53.4,53.41,53.39,53.4,42012.0,46.423,46.4317,46.4143,46.423,42012.0
2020-08-17 13:45:00,53.41,53.41,53.39,53.39,37924.0,46.4317,46.4317,46.4143,46.4143,37924.0
2020-08-17 13:50:00,53.4,53.42,53.38,53.41,34651.0,46.423,46.4404,46.4057,46.4317,34651.0
2020-08-17 13:55:00,53.41,53.42,53.39,53.41,49691.0,46.4317,46.4404,46.4143,46.4317,49691.0
2020-08-17 14:00:00,53.41,53.43,53.41,53.42,43227.0,46.4317,46.4491,46.4317,46.4404,43227.0
2020-08-17 14:05:00,53.42,53.42,53.4,53.41,36071.0,46.4404,46.4404,46.423,46.4317,36071.0
2020-08-17 14:10:00,53.42,53.44,53.41,53.44,14559.0,46.4404,46.4578,46.4317,46.4578,14559.0
2020-08-17 14:15:00,53.44,53.47,53.44,53.46,7589.0,46.4578,46.4839,46.4578,46.4752,7589.0
2020-08-17 14:20:00,53.47,53.49,53.45,53.48,121338.0,46.4839,46.5013,46.4665,46.4926,121338.0
2020-08-17 14:25:00,53.49,53.5,53.48,53.49,32760.0,46.5013,46.51,46.4926,46.5013,32760.0
2020-08-17 14:30:00,53.49,53.5,53.48,53.49,98080.0,46.5013,46.51,46.4926,46.5013,98080.0
2020-08-17 14:35:00,53.49,53.49,53.47,53.48,65579.0,46.5013,46.5013,46.4839,46.4926,65579.0
2020-08-17 14:40:00,53.48,53.5,53.47,53.5,15241.0,46.4926,46.51,46.4839,46.51,15241.0
2020-08-17 14:45:00,53.5,53.5,53.48,53.48,13167.0,46.51,46.51,46.4926,46.4926,13167.0
2020-08-17 14:50:00,53.49,53.49,53.47,53.48,42767.0,46.5013,46.5013,46.4839,46.4926,42767.0
2020-08-17 14:55:00,53.47,53.5,53.46,53.5,80210.0,46.4839,46.51,46.4752,46.51,80210.0
2020-08-17 15:00:00,53.5,53.5,53.47,53.48,290401.0,46.51,46.51,46.4839,46.4926,290401.0
2020-08-17 15:05:00,53.48,53.48,53.45,53.45,37446.0,46.4926,46.4926,46.4665,46.4665,37446.0
2020-08-17 15:10:00,53.45,53.46,53.44,53.46,46732.0,46.4665,46.4752,46.4578,46.4752,46732.0
2020-08-17 15:15:00,53.46,53.47,53.44,53.47,45884.0,46.4752,46.4839,46.4578,46.4839,45884.0
2020-08-17 15:20:00,53.46,53.46,53.43,53.45,60425.0,46.4752,46.4752,46.4491,46.4665,60425.0
2020-08-17 15:25:00,53.45,53.47,53.44,53.47,46875.0,46.4665,46.4839,46.4578,46.4839,46875.0
2020-08-17 15:30:00,53.46,53.46,53.44,53.45,48215.0,46.4752,46.4752,46.4578,46.4665,48215.0
2020-08-17 15:35:00,53.46,53.48,53.45,53.48,53159.0,46.4752,46.4926,46.4665,46.4926,53159.0
2020-08-17 15:40:00,53.48,53.48,53.47,53.48,74921.0,46.4926,46.4926,46.4839,46.4926,74921.0
2020-08-17 15:45:00,53.48,53.51,53.44,53.51,175812.0,46.4926,46.5187,46.4578,46.5187,175812.0
2020-08-17 15:50:00,53.51,53.51,53.48,53.5,226935.0,46.5187,46.5187,46.4926,46.51,226935.0
2020-08-17 15:55:00,53.5,53.54,53.47,53.51,497004.0,46.51,46.5447,46.4839,46.5187,497004.0
2020-08-18 09:30:00,53.47,53.56,53.46,53.46,418884.0,46.4839,46.5621,46.4752,46.4752,418884.0
2020-08-18 09:35:00,53.46,53.55,53.42,53.51,154592.0,46.4752,46.5534,46.4404,46.5187,154592.0
2020-08-18 09:40:00,53.51,53.51,53.44,53.44,144608.0,46.5187,46.5187,46.4578,46.4578,144608.0
2020-08-18 09:45:00,53.44,53.54,53.44,53.53,51744.0,46.4578,46.5447,46.4578,46.5361,51744.0
2020-08-18 09:50:00,53.53,53.53,53.36,53.37,183768.0,46.5361,46.5361,46.3883,46.397,183768.0
2020-08-18 09:55:00,53.37,53.39,53.32,53.36,299616.0,46.397,46.4143,46.3535,46.3883,299616.0
2020-08-18 10:00:00,53.37,53.39,53.34,53.39,488251.0,46.397,46.4143,46.3709,46.4143,488251.0
2020-08-18 10:05:00,53.39,53.4,53.23,53.24,141220.0,46.4143,46.423,46.2753,46.2839,141220.0
2020-08-18 10:10:00,53.22,53.3,53.22,53.28,189214.0,46.2666,46.3361,46.2666,46.3187,189214.0
2020-08-18 10:15:00,53.28,53.32,53.27,53.28,84283.0,46.3187,46.3535,46.31,46.3187,84283.0
2020-08-18 10:20:00,53.29,53.29,53.2,53.2,105030.0,46.3274,46.3274,46.2492,46.2492,105030.0
2020-08-18 10:25:00,53.2,53.25,53.1,53.11,224420.0,46.2492,46.2926,46.1622,46.1709,224420.0
2020-08-18 10:30:00,53.1,53.18,53.08,53.17,70307.0,46.1622,46.2318,46.1448,46.2231,70307.0
2020-08-18 10:35:00,53.19,53.24,53.17,53.23,42441.0,46.2405,46.2839,46.2231,46.2753,42441.0
2020-08-18 10:40:00,53.25,53.27,53.2,53.24,178978.0,46.2926,46.31,46.2492,46.2839,178978.0
2020-08-18 10:45:00,53.24,53.27,53.2,53.26,85892.0,46.2839,46.31,46.2492,46.3013,85892.0
2020-08-18 10:50:00,53.27,53.3,53.25,53.27,36908.0,46.31,46.3361,46.2926,46.31,36908.0
2020-08-18 10:55:00,53.26,53.27,53.22,53.27,54087.0,46.3013,46.31,46.2666,46.31,54087.0
2020-08-18 11:00:00,53.27,53.27,53.24,53.24,187260.0,46.31,46.31,46.2839,46.2839,187260.0
2020-08-18 11:05:00,53.23,53.29,53.21,53.28,215512.0,46.2753,46.3274,46.2579,46.3187,215512.0
2020-08-18 11:10:00,53.29,53.29,53.25,53.29,71617.0,46.3274,46.3274,46.2926,46.3274,71617.0
2020-08-18 11:15:00,53.29,53.31,53.27,53.29,11527.0,46.3274,46.3448,46.31,46.3274,11527.0
2020-08-18 11:20:00,53.29,53.29,53.25,53.28,16973.0,46.3274,46.3274,46.2926,46.3187,16973.0
2020-08-18 11:25:00,53.29,53.31,53.24,53.25,18241.0,46.3274,46.3448,46.2839,46.2926,18241.0
2020-08-18 11:30:00,53.25,53.3,53.25,53.29,13560.0,46.2926,46.3361,46.2926,46.3274,13560.0
2020-08-18 11:35:00,53.3,53.32,53.28,53.32,13562.0,46.3361,46.3535,46.3187,46.3535,13562.0
2020-08-18 11:40:00,53.31,53.33,53.29,53.33,14140.0,46.3448,46.3622,46.3274,46.3622,14140.0
2020-08-18 11:45:00,53.32,53.33,53.29,53.3,24844.0,46.3535,46.3622,46.3274,46.3361,24844.0
2020-08-18 11:50:00,53.3,53.34,53.3,53.34,103164.0,46.3361,46.3709,46.3361,46.3709,103164.0
2020-08-18 11:55:00,53.35,53.36,53.32,53.33,147490.0,46.3796,46.3883,46.3535,46.3622,147490.0
2020-08-18 12:00:00,53.33,53.33,53.3,53.3,93091.0,46.3622,46.3622,46.3361,46.3361,93091.0
2020-08-18 12:05:00,53.3,53.36,53.3,53.36,59920.0,46.3361,46.3883,46.3361,46.3883,59920.0
2020-08-18 12:10:00,53.36,53.4,53.36,53.39,30063.0,46.3883,46.423,46.3883,46.4143,30063.0
2020-08-18 12:15:00,53.38,53.39,53.35,53.39,68515.0,46.4057,46.4143,46.3796,46.4143,68515.0
2020-08-18 12:20:00,53.38,53.39,53.37,53.38,17771.0,46.4057,46.4143,46.397,46.4057,17771.0
2020-08-18 12:25:00,53.39,53.4,53.38,53.39,38849.0,46.4143,46.423,46.4057,46.4143,38849.0
2020-08-18 12:30:00,53.38,53.41,53.37,53.4,137085.0,46.4057,46.4317,46.397,46.423,137085.0
2020-08-18 12:35:00,53.41,53.44,53.4,53.44,24678.0,46.4317,46.4578,46.423,46.4578,24678.0
2020-08-18 12:40:00,53.43,53.44,53.42,53.43,21319.0,46.4491,46.4578,46.4404,46.4491,21319.0
2020-08-18 12:45:00,53.42,53.44,53.41,53.42,56140.0,46.4404,46.4578,46.4317,46.4404,56140.0
2020-08-18 12:50:00,53.43,53.44,53.4,53.41,44191.0,46.4491,46.4578,46.423,46.4317,44191.0
2020-08-18 12:55:00,53.4,53.42,53.4,53.42,30497.0,46.423,46.4404,46.423,46.4404,30497.0
2020-08-18 13:00:00,53.41,53.42,53.37,53.37,100732.0,46.4317,46.4404,46.397,46.397,100732.0
2020-08-18 13:05:00,53.37,53.41,53.37,53.41,15106.0,46.397,46.4317,46.397,46.4317,15106.0
2020-08-18 13:10:00,53.4,53.41,53.37,53.38,107400.0,46.423,46.4317,46.397,46.4057,107400.0
2020-08-18 13:15:00,53.39,53.39,53.36,53.37,21491.0,46.4143,46.4143,46.3883,46.397,21491.0
2020-08-18 13:20:00,53.37,53.37,53.3,53.3,109754.0,46.397,46.397,46.3361,46.3361,109754.0
2020-08-18 13:25:00,53.3,53.35,53.3,53.33,56974.0,46.3361,46.3796,46.3361,46.3622,56974.0
2020-08-18 13:30:00,53.33,53.34,53.32,53.34,22009.0,46.3622,46.3709,46.3535,46.3709,22009.0
2020-08-18 13:35:00,53.34,53.37,53.34,53.36,20109.0,46.3709,46.397,46.3709,46.3883,20109.0
2020-08-18 13:40:00,53.37,53.37,53.34,53.36,14739.0,46.397,46.397,46.3709,46.3883,14739.0
2020-08-18 13:45:00,53.36,53.38,53.35,53.37,14948.0,46.3883,46.4057,46.3796,46.397,14948.0
2020-08-18 13:50:00,53.38,53.38,53.35,53.37,54261.0,46.4057,46.4057,46.3796,46.397,54261.0
2020-08-18 13:55:00,53.38,53.38,53.36,53.36,6884.0,46.4057,46.4057,46.3883,46.3883,6884.0
2020-08-18 14:00:00,53.36,53.36,53.33,53.34,21872.0,46.3883,46.3883,46.3622,46.3709,21872.0
2020-08-18 14:05:00,53.33,53.37,53.32,53.37,97419.0,46.3622,46.397,46.3535,46.397,97419.0
2020-08-18 14:10:00,53.36,53.38,53.35,53.36,22765.0,46.3883,46.4057,46.3796,46.3883,22765.0
2020-08-18 14:15:00,53.36,53.38,53.35,53.36,20158.0,46.3883,46.4057,46.3796,46.3883,20158.0
2020-08-18 14:20:00,53.37,53.39,53.36,53.39,23689.0,46.397,46.4143,46.3883,46.4143,23689.0
2020-08-18 14:25:00,53.39,53.4,53.38,53.39,14769.0,46.4143,46.423,46.4057,46.4143,14769.0
2020-08-18 14:30:00,53.39,53.42,53.38,53.41,15851.0,46.4143,46.4404,46.4057,46.4317,15851.0
2020-08-18 14:35:00,53.4,53.41,53.39,53.41,12814.0,46.423,46.4317,46.4143,46.4317,12814.0
2020-08-18 14:40:00,53.4,53.42,53.4,53.41,81975.0,46.423,46.4404,46.423,46.4317,81975.0
2020-08-18 14:45:00,53.41,53.42,53.4,53.41,78548.0,46.4317,46.4404,46.423,46.4317,78548.0
2020-08-18 14:50:00,53.4,53.41,53.39,53.4,36296.0,46.423,46.4317,46.4143,46.423,36296.0
2020-08-18 14:55:00,53.39,53.42,53.39,53.41,29958.0,46.4143,46.4404,46.4143,46.4317,29958.0
2020-08-18 15:00:00,53.41,53.43,53.4,53.42,64341.0,46.4317,46.4491,46.423,46.4404,64341.0
2020-08-18 15:05:00,53.42,53.43,53.39,53.4,32259.0,46.4404,46.4491,46.4143,46.423,32259.0
2020-08-18 15:10:00,53.4,53.46,53.4,53.45,36497.0,46.423,46.4752,46.423,46.4665,36497.0
2020-08-18 15:15:00,53.46,53.47,53.42,53.44,44939.0,46.4752,46.4839,46.4404,46.4578,44939.0
2020-08-18 15:20:00,53.45,53.48,53.44,53.45,45013.0,46.4665,46.4926,46.4578,46.4665,45013.0
2020-08-18 15:25:00,53.44,53.46,53.43,53.46,20069.0,46.4578,46.4752,46.4491,46.4752,20069.0
2020-08-18 15:30:00,53.45,53.49,53.44,53.49,34290.0,46.4665,46.5013,46.4578,46.5013,34290.0
2020-08-18 15:35:00,53.49,53.5,53.31,53.32,394833.0,46.5013,46.51,46.3448,46.3535,394833.0
2020-08-18 15:40:00,53.32,53.4,53.32,53.39,303567.0,46.3535,46.423,46.3535,46.4143,303567.0
2020-08-18 15:45:00,53.38,53.43,53.38,53.41,114394.0,46.4057,46.4491,46.4057,46.4317,114394.0
2020-08-18 15:50:00,53.4,53.45,53.37,53.41,3430734.0,46.423,46.4665,46.397,46.4317,3430734.0
2020-08-18 15:55:00,53.41,53.52,53.41,53.5,1774140.0,46.4317,46.5274,46.4317,46.51,1774140.0
2020-08-19 09:30:00,53.35,53.36,53.24,53.27,129277.0,46.3796,46.3883,46.2839,46.31,129277.0
2020-08-19 09:35:00,53.3,53.33,53.26,53.27,145561.0,46.3361,46.3622,46.3013,46.31,145561.0
2020-08-19 09:40:00,53.26,53.28,53.19,53.19,49134.0,46.3013,46.3187,46.2405,46.2405,49134.0
2020-08-19 09:45:00,53.19,53.2,53.12,53.14,112195.0,46.2405,46.2492,46.1796,46.197,112195.0
2020-08-19 09:50:00,53.15,53.18,53.09,53.1,115660.0,46.2057,46.2318,46.1535,46.1622,115660.0
2020-08-19 09:55:00,53.09,53.12,53.07,53.12,63479.0,46.1535,46.1796,46.1362,46.1796,63479.0
2020-08-19 10:00:00,53.12,53.14,53.09,53.14,62943.0,46.1796,46.197,46.1535,46.197,62943.0
2020-08-19 10:05:00,53.12,53.17,53.1,53.16,34421.0,46.1796,46.2231,46.1622,46.2144,34421.0
2020-08-19 10:10:00,53.17,53.24,53.16,53.23,63725.0,46.2231,46.2839,46.2144,46.2753,63725.0
2020-08-19 10:15:00,53.23,53.25,53.19,53.23,377182.0,46.2753,46.2926,46.2405,46.2753,377182.0
2020-08-19 10:20:00,53.23,53.28,53.22,53.27,89733.0,46.2753,46.3187,46.2666,46.31,89733.0
2020-08-19 10:25:00,53.27,53.31,53.27,53.31,174584.0,46.31,46.3448,46.31,46.3448,174584.0
2020-08-19 10:30:00,53.3,53.34,53.3,53.32,43926.0,46.3361,46.3709,46.3361,46.3535,43926.0
2020-08-19 10:35:00,53.32,53.34,53.27,53.28,29639.0,46.3535,46.3709,46.31,46.3187,29639.0
2020-08-19 10:40:00,53.28,53.3,53.27,53.28,90078.0,46.3187,46.3361,46.31,46.3187,90078.0
2020-08-19 10:45:00,53.28,53.29,53.23,53.27,42375.0,46.3187,46.3274,46.2753,46.31,42375.0
2020-08-19 10:50:00,53.26,53.31,53.25,53.31,97147.0,46.3013,46.3448,46.2926,46.3448,97147.0
2020-08-19 10:55:00,53.31,53.31,53.28,53.29,96088.0,46.3448,46.3448,46.3187,46.3274,96088.0
2020-08-19 11:00:00,53.29,53.31,53.24,53.25,152755.0,46.3274,46.3448,46.2839,46.2926,152755.0
2020-08-19 11:05:00,53.25,53.26,53.21,53.22,32790.0,46.2926,46.3013,46.2579,46.2666,32790.0
2020-08-19 11:10:00,53.22,53.22,53.17,53.17,35178.0,46.2666,46.2666,46.2231,46.2231,35178.0
2020-08-19 11:15:00,53.17,53.21,53.16,53.16,19769.0,46.2231,46.2579,46.2144,46.2144,19769.0
2020-08-19 11:20:00,53.16,53.2,53.16,53.19,24239.0,46.2144,46.2492,46.2144,46.2405,24239.0
2020-08-19 11:25:00,53.2,53.22,53.17,53.21,23059.0,46.2492,46.2666,46.2231,46.2579,23059.0
2020-08-19 11:30:00,53.21,53.26,53.21,53.26,26425.0,46.2579,46.3013,46.2579,46.3013,26425.0
2020-08-19 11:35:00,53.27,53.3,53.27,53.27,11204.0,46.31,46.3361,46.31,46.31,11204.0
2020-08-19 11:40:00,53.28,53.29,53.27,53.28,48165.0,46.3187,46.3274,46.31,46.3187,48165.0
2020-08-19 11:45:00,53.27,53.29,53.25,53.28,55825.0,46.31,46.3274,46.2926,46.3187,55825.0
2020-08-19 11:50:00,53.28,53.3,53.25,53.27,39770.0,46.3187,46.3361,46.2926,46.31,39770.0
2020-08-19 11:55:00,53.27,53.27,53.26,53.27,13971.0,46.31,46.31,46.3013,46.31,13971.0
2020-08-19 12:00:00,53.27,53.29,53.25,53.26,49482.0,46.31,46.3274,46.2926,46.3013,49482.0
2020-08-19 12:05:00,53.26,53.28,53.24,53.27,42322.0,46.3013,46.3187,46.2839,46.31,42322.0
2020-08-19 12:10:00,53.27,53.29,53.26,53.26,24801.0,46.31,46.3274,46.3013,46.3013,24801.0
2020-08-19 12:15:00,53.26,53.27,53.24,53.24,14959.0,46.3013,46.31,46.2839,46.2839,14959.0
2020-08-19 12:20:00,53.23,53.25,53.22,53.22,53954.0,46.2753,46.2926,46.2666,46.2666,53954.0
2020-08-19 12:25:00,53.23,53.25,53.22,53.23,24108.0,46.2753,46.2926,46.2666,46.2753,24108.0
2020-08-19 12:30:00,53.24,53.25,53.21,53.22,46559.0,46.2839,46.2926,46.2579,46.2666,46559.0
2020-08-19 12:35:00,53.22,53.23,53.21,53.22,23467.0,46.2666,46.2753,46.2579,46.2666,23467.0
2020-08-19 12:40:00,53.21,53.22,53.2,53.2,47230.0,46.2579,46.2666,46.2492,46.2492,47230.0
2020-08-19 12:45:00,53.2,53.21,53.19,53.2,27180.0,46.2492,46.2579,46.2405,46.2492,27180.0
2020-08-19 12:50:00,53.21,53.23,53.21,53.22,22727.0,46.2579,46.2753,46.2579,46.2666,22727.0
2020-08-19 12:55:00,53.22,53.23,53.2,53.23,16581.0,46.2666,46.2753,46.2492,46.2753,16581.0
2020-08-19 13:00:00,53.22,53.23,53.2,53.2,14028.0,46.2666,46.2753,46.2492,46.2492,14028.0
2020-08-19 13:05:00,53.21,53.22,53.19,53.2,50259.0,46.2579,46.2666,46.2405,46.2492,50259.0
2020-08-19 13:10:00,53.2,53.24,53.19,53.23,15435.0,46.2492,46.2839,46.2405,46.2753,15435.0
2020-08-19 13:15:00,53.23,53.26,53.23,53.26,16532.0,46.2753,46.3013,46.2753,46.3013,16532.0
2020-08-19 13:20:00,53.27,53.27,53.23,53.23,22646.0,46.31,46.31,46.2753,46.2753,22646.0
2020-08-19 13:25:00,53.24,53.25,53.23,53.23,13249.0,46.2839,46.2926,46.2753,46.2753,13249.0
2020-08-19 13:30:00,53.24,53.25,53.23,53.23,37019.0,46.2839,46.2926,46.2753,46.2753,37019.0
2020-08-19 13:35:00,53.24,53.24,53.23,53.24,12624.0,46.2839,46.2839,46.2753,46.2839,12624.0
2020-08-19 13:40:00,53.25,53.26,53.24,53.26,29971.0,46.2926,46.3013,46.2839,46.3013,29971.0
2020-08-19 13:45:00,53.26,53.27,53.25,53.26,18605.0,46.3013,46.31,46.2926,46.3013,18605.0
2020-08-19 13:50:00,53.26,53.28,53.26,53.27,27121.0,46.3013,46.3187,46.3013,46.31,27121.0
2020-08-19 13:55:00,53.27,53.3,53.25,53.3,108596.0,46.31,46.3361,46.2926,46.3361,108596.0
2020-08-19 14:00:00,53.28,53.31,53.26,53.28,53312.0,46.3187,46.3448,46.3013,46.3187,53312.0
2020-08-19 14:05:00,53.29,53.29,53.12,53.13,97624.0,46.3274,46.3274,46.1796,46.1883,97624.0
2020-08-19 14:10:00,53.13,53.13,52.95,52.95,186159.0,46.1883,46.1883,46.0318,46.0318,186159.0
2020-08-19 14:15:00,52.95,52.98,52.92,52.93,175598.0,46.0318,46.0579,46.0058,46.0144,175598.0
2020-08-19 14:20:00,52.94,53.03,52.85,52.95,276347.0,46.0231,46.1014,45.9449,46.0318,276347.0
2020-08-19 14:25:00,52.97,53.02,52.92,52.99,135324.0,46.0492,46.0927,46.0058,46.0666,135324.0
2020-08-19 14:30:00,52.99,53.03,52.94,53.03,89404.0,46.0666,46.1014,46.0231,46.1014,89404.0
2020-08-19 14:35:00,53.02,53.02,52.93,52.99,56312.0,46.0927,46.0927,46.0144,46.0666,56312.0
2020-08-19 14:40:00,53.0,53.02,52.96,52.96,33123.0,46.0753,46.0927,46.0405,46.0405,33123.0
2020-08-19 14:45:00,52.98,53.06,52.98,53.02,50195.0,46.0579,46.1275,46.0579,46.0927,50195.0
2020-08-19 14:50:00,53.03,53.07,53.02,53.03,101061.0,46.1014,46.1362,46.0927,46.1014,101061.0
2020-08-19 14:55:00,53.04,53.08,53.04,53.06,95061.0,46.1101,46.1448,46.1101,46.1275,95061.0
2020-08-19 15:00:00,53.06,53.09,53.04,53.05,135751.0,46.1275,46.1535,46.1101,46.1188,135751.0
2020-08-19 15:05:00,53.05,53.08,53.04,53.07,42920.0,46.1188,46.1448,46.1101,46.1362,42920.0
2020-08-19 15:10:00,53.06,53.08,53.04,53.05,42048.0,46.1275,46.1448,46.1101,46.1188,42048.0
2020-08-19 15:15:00,53.05,53.07,53.02,53.02,94268.0,46.1188,46.1362,46.0927,46.0927,94268.0
2020-08-19 15:20:00,53.02,53.03,52.99,52.99,58657.0,46.0927,46.1014,46.0666,46.0666,58657.0
2020-08-19 15:25:00,52.99,53.03,52.99,53.03,46048.0,46.0666,46.1014,46.0666,46.1014,46048.0
2020-08-19 15:30:00,53.03,53.03,52.98,52.98,30240.0,46.1014,46.1014,46.0579,46.0579,30240.0
2020-08-19 15:35:00,52.99,53.0,52.93,52.94,110776.0,46.0666,46.0753,46.0144,46.0231,110776.0
2020-08-19 15:40:00,52.94,52.96,52.9,52.95,269251.0,46.0231,46.0405,45.9884,46.0318,269251.0
2020-08-19 15:45:00,52.94,52.95,52.86,52.86,417403.0,46.0231,46.0318,45.9536,45.9536,417403.0
2020-08-19 15:50:00,52.85,52.9,52.83,52.87,511942.0,45.9449,45.9884,45.9275,45.9623,511942.0
2020-08-19 15:55:00,52.87,52.89,52.84,52.86,904208.0,45.9623,45.9797,45.9362,45.9536,904208.0
2020-08-20 09:30:00,51.92,51.99,51.84,51.98,202012.0,45.1364,45.1973,45.0669,45.1886,202012.0
2020-08-20 09:35:00,51.98,52.02,51.94,51.94,113123.0,45.1886,45.2233,45.1538,45.1538,113123.0
2020-08-20 09:40:00,51.93,51.98,51.87,51.98,102895.0,45.1451,45.1886,45.0929,45.1886,102895.0
2020-08-20 09:45:00,51.97,52.04,51.96,52.03,60907.0,45.1799,45.2407,45.1712,45.232,60907.0
2020-08-20 09:50:00,52.03,52.07,52.02,52.05,101597.0,45.232,45.2668,45.2233,45.2494,101597.0
2020-08-20 09:55:00,52.04,52.07,52.02,52.03,81418.0,45.2407,45.2668,45.2233,45.232,81418.0
2020-08-20 10:00:00,52.03,52.03,51.97,51.97,98127.0,45.232,45.232,45.1799,45.1799,98127.0
2020-08-20 10:05:00,51.98,51.99,51.91,51.97,83197.0,45.1886,45.1973,45.1277,45.1799,83197.0
2020-08-20 10:10:00,51.97,51.99,51.94,51.98,37079.0,45.1799,45.1973,45.1538,45.1886,37079.0
2020-08-20 10:15:00,51.98,52.03,51.98,52.01,28552.0,45.1886,45.232,45.1886,45.2146,28552.0
2020-08-20 10:20:00,52.03,52.04,51.98,52.0,45094.0,45.232,45.2407,45.1886,45.206,45094.0
2020-08-20 10:25:00,52.01,52.04,52.0,52.01,38805.0,45.2146,45.2407,45.206,45.2146,38805.0
2020-08-20 10:30:00,52.02,52.05,52.0,52.03,142777.0,45.2233,45.2494,45.206,45.232,142777.0
2020-08-20 10:35:00,52.04,52.05,52.0,52.0,26653.0,45.2407,45.2494,45.206,45.206,26653.0
2020-08-20 10:40:00,51.98,51.99,51.96,51.98,29859.0,45.1886,45.1973,45.1712,45.1886,29859.0
2020-08-20 10:45:00,51.97,52.06,51.96,52.05,31863.0,45.1799,45.2581,45.1712,45.2494,31863.0
2020-08-20 10:50:00,52.06,52.11,52.06,52.09,120499.0,45.2581,45.3016,45.2581,45.2842,120499.0
2020-08-20 10:55:00,52.09,52.11,52.04,52.04,50699.0,45.2842,45.3016,45.2407,45.2407,50699.0
2020-08-20 11:00:00,52.04,52.04,52.01,52.04,30383.0,45.2407,45.2407,45.2146,45.2407,30383.0
2020-08-20 11:05:00,52.04,52.04,51.97,51.97,76715.0,45.2407,45.2407,45.1799,45.1799,76715.0
2020-08-20 11:10:00,51.97,52.03,51.97,52.02,36234.0,45.1799,45.232,45.1799,45.2233,36234.0
2020-08-20 11:15:00,52.03,52.06,52.03,52.05,26654.0,45.232,45.2581,45.232,45.2494,26654.0
2020-08-20 11:20:00,52.06,52.11,52.06,52.11,66049.0,45.2581,45.3016,45.2581,45.3016,66049.0
2020-08-20 11:25:00,52.11,52.14,52.11,52.12,68101.0,45.3016,45.3277,45.3016,45.3103,68101.0
2020-08-20 11:30:00,52.12,52.14,52.11,52.14,45228.0,45.3103,45.3277,45.3016,45.3277,45228.0
2020-08-20 11:35:00,52.14,52.19,52.14,52.19,23967.0,45.3277,45.3711,45.3277,45.3711,23967.0
2020-08-20 11:40:00,52.18,52.21,52.17,52.21,21017.0,45.3624,45.3885,45.3537,45.3885,21017.0
2020-08-20 11:45:00,52.22,52.23,52.2,52.22,38073.0,45.3972,45.4059,45.3798,45.3972,38073.0
2020-08-20 11:50:00,52.22,52.27,52.22,52.26,59120.0,45.3972,45.4407,45.3972,45.432,59120.0
2020-08-20 11:55:00,52.27,52.28,52.25,52.26,54540.0,45.4407,45.4494,45.4233,45.432,54540.0
2020-08-20 12:00:00,52.26,52.28,52.25,52.28,234848.0,45.432,45.4494,45.4233,45.4494,234848.0
2020-08-20 12:05:00,52.28,52.33,52.28,52.31,151808.0,45.4494,45.4928,45.4494,45.4755,151808.0
2020-08-20 12:10:00,52.32,52.36,52.31,52.36,223414.0,45.4841,45.5189,45.4755,45.5189,223414.0
2020-08-20 12:15:00,52.36,52.36,52.33,52.34,236802.0,45.5189,45.5189,45.4928,45.5015,236802.0
2020-08-20 12:20:00,52.34,52.36,52.33,52.35,14047.0,45.5015,45.5189,45.4928,45.5102,14047.0
2020-08-20 12:25:00,52.35,52.35,52.32,52.33,10467.0,45.5102,45.5102,45.4841,45.4928,10467.0
2020-08-20 12:30:00,52.31,52.33,52.3,52.32,13874.0,45.4755,45.4928,45.4668,45.4841,13874.0
2020-08-20 12:35:00,52.32,52.34,52.31,52.34,24645.0,45.4841,45.5015,45.4755,45.5015,24645.0
2020-08-20 12:40:00,52.34,52.36,52.33,52.33,30979.0,45.5015,45.5189,45.4928,45.4928,30979.0
2020-08-20 12:45:00,52.34,52.35,52.33,52.34,24933.0,45.5015,45.5102,45.4928,45.5015,24933.0
2020-08-20 12:50:00,52.34,52.38,52.33,52.38,17729.0,45.5015,45.5363,45.4928,45.5363,17729.0
2020-08-20 12:55:00,52.38,52.4,52.33,52.35,31970.0,45.5363,45.5537,45.4928,45.5102,31970.0
2020-08-20 13:00:00,52.36,52.42,52.35,52.41,51610.0,45.5189,45.5711,45.5102,45.5624,51610.0
2020-08-20 13:05:00,52.42,52.42,52.37,52.39,78707.0,45.5711,45.5711,45.5276,45.545,78707.0
2020-08-20 13:10:00,52.39,52.41,52.38,52.4,40326.0,45.545,45.5624,45.5363,45.5537,40326.0
2020-08-20 13:15:00,52.39,52.42,52.39,52.41,24339.0,45.545,45.5711,45.545,45.5624,24339.0
2020-08-20 13:20:00,52.41,52.42,52.4,52.41,19327.0,45.5624,45.5711,45.5537,45.5624,19327.0
2020-08-20 13:25:00,52.41,52.41,52.38,52.38,8129.0,45.5624,45.5624,45.5363,45.5363,8129.0
2020-08-20 13:30:00,52.38,52.4,52.37,52.39,15416.0,45.5363,45.5537,45.5276,45.545,15416.0
2020-08-20 13:35:00,52.4,52.41,52.39,52.41,22889.0,45.5537,45.5624,45.545,45.5624,22889.0
2020-08-20 13:40:00,52.42,52.46,52.41,52.45,55407.0,45.5711,45.6059,45.5624,45.5972,55407.0
2020-08-20 13:45:00,52.45,52.47,52.41,52.43,48453.0,45.5972,45.6145,45.5624,45.5798,48453.0
2020-08-20 13:50:00,52.43,52.43,52.39,52.39,16570.0,45.5798,45.5798,45.545,45.545,16570.0
2020-08-20 13:55:00,52.39,52.41,52.39,52.39,19928.0,45.545,45.5624,45.545,45.545,19928.0
2020-08-20 14:00:00,52.4,52.42,52.38,52.41,56431.0,45.5537,45.5711,45.5363,45.5624,56431.0
2020-08-20 14:05:00,52.4,52.41,52.39,52.41,71719.0,45.5537,45.5624,45.545,45.5624,71719.0
2020-08-20 14:10:00,52.41,52.45,52.39,52.44,73254.0,45.5624,45.5972,45.545,45.5885,73254.0
2020-08-20 14:15:00,52.45,52.47,52.44,52.45,70093.0,45.5972,45.6145,45.5885,45.5972,70093.0
2020-08-20 14:20:00,52.44,52.49,52.44,52.47,99629.0,45.5885,45.6319,45.5885,45.6145,99629.0
2020-08-20 14:25:00,52.47,52.51,52.46,52.5,16340.0,45.6145,45.6493,45.6059,45.6406,16340.0
2020-08-20 14:30:00,52.49,52.51,52.48,52.49,45296.0,45.6319,45.6493,45.6232,45.6319,45296.0
2020-08-20 14:35:00,52.5,52.52,52.47,52.47,43254.0,45.6406,45.658,45.6145,45.6145,43254.0
2020-08-20 14:40:00,52.47,52.48,52.45,52.46,87488.0,45.6145,45.6232,45.5972,45.6059,87488.0
2020-08-20 14:45:00,52.46,52.56,52.46,52.54,64896.0,45.6059,45.6928,45.6059,45.6754,64896.0
2020-08-20 14:50:00,52.54,52.56,52.52,52.55,27631.0,45.6754,45.6928,45.658,45.6841,27631.0
2020-08-20 14:55:00,52.56,52.56,52.53,52.54,89377.0,45.6928,45.6928,45.6667,45.6754,89377.0
2020-08-20 15:00:00,52.54,52.62,52.54,52.6,77465.0,45.6754,45.7449,45.6754,45.7276,77465.0
2020-08-20 15:05:00,52.61,52.63,52.59,52.63,266644.0,45.7363,45.7536,45.7189,45.7536,266644.0
2020-08-20 15:10:00,52.62,52.63,52.57,52.61,111980.0,45.7449,45.7536,45.7015,45.7363,111980.0
2020-08-20 15:15:00,52.61,52.62,52.58,52.59,222039.0,45.7363,45.7449,45.7102,45.7189,222039.0
2020-08-20 15:20:00,52.58,52.59,52.55,52.58,133525.0,45.7102,45.7189,45.6841,45.7102,133525.0
2020-08-20 15:25:00,52.57,52.59,52.53,52.56,172529.0,45.7015,45.7189,45.6667,45.6928,172529.0
2020-08-20 15:30:00,52.56,52.59,52.54,52.56,216567.0,45.6928,45.7189,45.6754,45.6928,216567.0
2020-08-20 15:35:00,52.55,52.58,52.54,52.55,241809.0,45.6841,45.7102,45.6754,45.6841,241809.0
2020-08-20 15:40:00,52.55,52.64,52.54,52.63,280997.0,45.6841,45.7623,45.6754,45.7536,280997.0
2020-08-20 15:45:00,52.64,52.64,52.59,52.6,308689.0,45.7623,45.7623,45.7189,45.7276,308689.0
2020-08-20 15:50:00,52.6,52.62,52.58,52.6,333916.0,45.7276,45.7449,45.7102,45.7276,333916.0
2020-08-20 15:55:00,52.6,52.64,52.59,52.63,461700.0,45.7276,45.7623,45.7189,45.7536,461700.0
2020-08-21 09:30:00,52.57,52.57,52.42,52.44,373738.0,45.7015,45.7015,45.5711,45.5885,373738.0
2020-08-21 09:35:00,52.44,52.46,52.36,52.45,193816.0,45.5885,45.6059,45.5189,45.5972,193816.0
2020-08-21 09:40:00,52.45,52.51,52.43,52.46,172463.0,45.5972,45.6493,45.5798,45.6059,172463.0
2020-08-21 09:45:00,52.46,52.5,52.41,52.48,94839.0,45.6059,45.6406,45.5624,45.6232,94839.0
2020-08-21 09:50:00,52.48,52.49,52.42,52.47,71816.0,45.6232,45.6319,45.5711,45.6145,71816.0
2020-08-21 09:55:00,52.48,52.55,52.46,52.54,44207.0,45.6232,45.6841,45.6059,45.6754,44207.0
2020-08-21 10:00:00,52.55,52.56,52.47,52.48,94782.0,45.6841,45.6928,45.6145,45.6232,94782.0
2020-08-21 10:05:00,52.48,52.52,52.44,52.51,23583.0,45.6232,45.658,45.5885,45.6493,23583.0
2020-08-21 10:10:00,52.48,52.51,52.45,52.48,209994.0,45.6232,45.6493,45.5972,45.6232,209994.0
2020-08-21 10:15:00,52.47,52.54,52.47,52.52,23511.0,45.6145,45.6754,45.6145,45.658,23511.0
2020-08-21 10:20:00,52.52,52.55,52.5,52.54,46059.0,45.658,45.6841,45.6406,45.6754,46059.0
2020-08-21 10:25:00,52.54,52.61,52.54,52.59,37762.0,45.6754,45.7363,45.6754,45.7189,37762.0
2020-08-21 10:30:00,52.6,52.64,52.59,52.63,65466.0,45.7276,45.7623,45.7189,45.7536,65466.0
2020-08-21 10:35:00,52.63,52.69,52.61,52.65,95281.0,45.7536,45.8058,45.7363,45.771,95281.0
2020-08-21 10:40:00,52.66,52.68,52.63,52.64,16193.0,45.7797,45.7971,45.7536,45.7623,16193.0
2020-08-21 10:45:00,52.65,52.68,52.64,52.67,19609.0,45.771,45.7971,45.7623,45.7884,19609.0
2020-08-21 10:50:00,52.68,52.83,52.67,52.83,69347.0,45.7971,45.9275,45.7884,45.9275,69347.0
2020-08-21 10:55:00,52.84,52.94,52.79,52.8,368135.0,45.9362,46.0231,45.8927,45.9014,368135.0
2020-08-21 11:00:00,52.8,52.83,52.71,52.73,90473.0,45.9014,45.9275,45.8232,45.8406,90473.0
2020-08-21 11:05:00,52.72,52.77,52.7,52.75,66790.0,45.8319,45.8754,45.8145,45.858,66790.0
2020-08-21 11:10:00,52.76,52.78,52.71,52.72,55390.0,45.8667,45.884,45.8232,45.8319,55390.0
2020-08-21 11:15:00,52.73,52.82,52.72,52.76,85533.0,45.8406,45.9188,45.8319,45.8667,85533.0
2020-08-21 11:20:00,52.77,52.84,52.77,52.83,89734.0,45.8754,45.9362,45.8754,45.9275,89734.0
2020-08-21 11:25:00,52.83,52.84,52.8,52.82,112333.0,45.9275,45.9362,45.9014,45.9188,112333.0
2020-08-21 11:30:00,52.82,52.83,52.72,52.73,48776.0,45.9188,45.9275,45.8319,45.8406,48776.0
2020-08-21 11:35:00,52.75,52.79,52.72,52.78,83408.0,45.858,45.8927,45.8319,45.884,83408.0
2020-08-21 11:40:00,52.78,52.79,52.73,52.75,103846.0,45.884,45.8927,45.8406,45.858,103846.0
2020-08-21 11:45:00,52.74,52.77,52.74,52.76,32731.0,45.8493,45.8754,45.8493,45.8667,32731.0
2020-08-21 11:50:00,52.76,52.79,52.73,52.73,19683.0,45.8667,45.8927,45.8406,45.8406,19683.0
2020-08-21 11:55:00,52.73,52.78,52.73,52.75,66306.0,45.8406,45.884,45.8406,45.858,66306.0
2020-08-21 12:00:00,52.74,52.77,52.72,52.75,29537.0,45.8493,45.8754,45.8319,45.858,29537.0
2020-08-21 12:05:00,52.76,52.79,52.75,52.77,14392.0,45.8667,45.8927,45.858,45.8754,14392.0
2020-08-21 12:10:00,52.78,52.78,52.73,52.73,272712.0,45.884,45.884,45.8406,45.8406,272712.0
2020-08-21 12:15:00,52.76,52.78,52.74,52.76,9048.0,45.8667,45.884,45.8493,45.8667,9048.0
2020-08-21 12:20:00,52.76,52.77,52.74,52.74,24453.0,45.8667,45.8754,45.8493,45.8493,24453.0
2020-08-21 12:25:00,52.74,52.75,52.71,52.75,71076.0,45.8493,45.858,45.8232,45.858,71076.0
2020-08-21 12:30:00,52.75,52.75,52.67,52.68,612907.0,45.858,45.858,45.7884,45.7971,612907.0
2020-08-21 12:35:00,52.68,52.7,52.67,52.68,58683.0,45.7971,45.8145,45.7884,45.7971,58683.0
2020-08-21 12:40:00,52.67,52.69,52.66,52.68,26294.0,45.7884,45.8058,45.7797,45.7971,26294.0
2020-08-21 12:45:00,52.69,52.71,52.67,52.71,75013.0,45.8058,45.8232,45.7884,45.8232,75013.0
2020-08-21 12:50:00,52.7,52.71,52.67,52.7,38415.0,45.8145,45.8232,45.7884,45.8145,38415.0
2020-08-21 12:55:00,52.7,52.71,52.68,52.71,74501.0,45.8145,45.8232,45.7971,45.8232,74501.0
2020-08-21 13:00:00,52.7,52.71,52.68,52.69,49936.0,45.8145,45.8232,45.7971,45.8058,49936.0
2020-08-21 13:05:00,52.7,52.73,52.69,52.72,40007.0,45.8145,45.8406,45.8058,45.8319,40007.0
2020-08-21 13:10:00,52.72,52.76,52.71,52.75,41556.0,45.8319,45.8667,45.8232,45.858,41556.0
2020-08-21 13:15:00,52.75,52.77,52.75,52.77,37421.0,45.858,45.8754,45.858,45.8754,37421.0
2020-08-21 13:20:00,52.77,52.77,52.75,52.75,47587.0,45.8754,45.8754,45.858,45.858,47587.0
2020-08-21 13:25:00,52.76,52.76,52.74,52.74,54749.0,45.8667,45.8667,45.8493,45.8493,54749.0
2020-08-21 13:30:00,52.74,52.76,52.72,52.76,53371.0,45.8493,45.8667,45.8319,45.8667,53371.0
2020-08-21 13:35:00,52.76,52.79,52.76,52.77,54093.0,45.8667,45.8927,45.8667,45.8754,54093.0
2020-08-21 13:40:00,52.78,52.78,52.75,52.75,58557.0,45.884,45.884,45.858,45.858,58557.0
2020-08-21 13:45:00,52.75,52.79,52.74,52.78,87102.0,45.858,45.8927,45.8493,45.884,87102.0
2020-08-21 13:50:00,52.79,52.79,52.77,52.77,111745.0,45.8927,45.8927,45.8754,45.8754,111745.0
2020-08-21 13:55:00,52.77,52.77,52.74,52.77,62631.0,45.8754,45.8754,45.8493,45.8754,62631.0
2020-08-21 14:00:00,52.78,52.79,52.76,52.79,88604.0,45.884,45.8927,45.8667,45.8927,88604.0
2020-08-21 14:05:00,52.79,52.8,52.78,52.79,14151.0,45.8927,45.9014,45.884,45.8927,14151.0
2020-08-21 14:10:00,52.8,52.83,52.78,52.83,326314.0,45.9014,45.9275,45.884,45.9275,326314.0
2020-08-21 14:15:00,52.83,52.84,52.81,52.82,62573.0,45.9275,45.9362,45.9101,45.9188,62573.0
2020-08-21 14:20:00,52.82,52.83,52.8,52.81,70826.0,45.9188,45.9275,45.9014,45.9101,70826.0
2020-08-21 14:25:00,52.81,52.84,52.81,52.83,24634.0,45.9101,45.9362,45.9101,45.9275,24634.0
2020-08-21 14:30:00,52.84,52.88,52.83,52.86,101433.0,45.9362,45.971,45.9275,45.9536,101433.0
2020-08-21 14:35:00,52.87,52.88,52.84,52.86,45265.0,45.9623,45.971,45.9362,45.9536,45265.0
2020-08-21 14:40:00,52.85,52.85,52.84,52.84,43529.0,45.9449,45.9449,45.9362,45.9362,43529.0
2020-08-21 14:45:00,52.85,52.87,52.83,52.84,188162.0,45.9449,45.9623,45.9275,45.9362,188162.0
2020-08-21 14:50:00,52.84,52.86,52.84,52.85,24073.0,45.9362,45.9536,45.9362,45.9449,24073.0
2020-08-21 14:55:00,52.86,52.87,52.85,52.86,49503.0,45.9536,45.9623,45.9449,45.9536,49503.0
2020-08-21 15:00:00,52.86,52.89,52.84,52.84,69322.0,45.9536,45.9797,45.9362,45.9362,69322.0
2020-08-21 15:05:00,52.85,52.87,52.84,52.86,38102.0,45.9449,45.9623,45.9362,45.9536,38102.0
2020-08-21 15:10:00,52.86,52.87,52.84,52.85,32737.0,45.9536,45.9623,45.9362,45.9449,32737.0
2020-08-21 15:15:00,52.85,52.86,52.83,52.85,38607.0,45.9449,45.9536,45.9275,45.9449,38607.0
2020-08-21 15:20:00,52.85,52.86,52.83,52.84,33019.0,45.9449,45.9536,45.9275,45.9362,33019.0
2020-08-21 15:25:00,52.85,52.86,52.83,52.85,17601.0,45.9449,45.9536,45.9275,45.9449,17601.0
2020-08-21 15:30:00,52.83,52.84,52.82,52.82,38867.0,45.9275,45.9362,45.9188,45.9188,38867.0
2020-08-21 15:35:00,52.83,52.84,52.82,52.84,28740.0,45.9275,45.9362,45.9188,45.9362,28740.0
2020-08-21 15:40:00,52.84,52.85,52.82,52.83,34980.0,45.9362,45.9449,45.9188,45.9275,34980.0
2020-08-21 15:45:00,52.83,52.86,52.82,52.83,54203.0,45.9275,45.9536,45.9188,45.9275,54203.0
2020-08-21 15:50:00,52.83,52.87,52.82,52.87,42396.0,45.9275,45.9623,45.9188,45.9623,42396.0
2020-08-21 15:55:00,52.87,52.92,52.86,52.91,434494.0,45.9623,46.0058,45.9536,45.9971,434494.0
2020-08-24 09:30:00,53.7,53.74,53.57,53.61,691330.0,46.6838,46.7186,46.5708,46.6056,691330.0
2020-08-24 09:35:00,53.62,53.71,53.6,53.71,120523.0,46.6143,46.6925,46.5969,46.6925,120523.0
2020-08-24 09:40:00,53.71,53.74,53.63,53.64,282850.0,46.6925,46.7186,46.623,46.6317,282850.0
2020-08-24 09:45:00,53.65,53.71,53.64,53.67,68182.0,46.6404,46.6925,46.6317,46.6578,68182.0
2020-08-24 09:50:00,53.67,53.68,53.52,53.52,180683.0,46.6578,46.6665,46.5274,46.5274,180683.0
2020-08-24 09:55:00,53.52,53.56,53.49,53.56,116189.0,46.5274,46.5621,46.5013,46.5621,116189.0
2020-08-24 10:00:00,53.57,53.57,53.44,53.49,222277.0,46.5708,46.5708,46.4578,46.5013,222277.0
2020-08-24 10:05:00,53.5,53.58,53.46,53.54,255992.0,46.51,46.5795,46.4752,46.5447,255992.0
2020-08-24 10:10:00,53.55,53.62,53.53,53.62,98219.0,46.5534,46.6143,46.5361,46.6143,98219.0
2020-08-24 10:15:00,53.62,53.65,53.6,53.64,71368.0,46.6143,46.6404,46.5969,46.6317,71368.0
2020-08-24 10:20:00,53.64,53.66,53.61,53.62,255263.0,46.6317,46.6491,46.6056,46.6143,255263.0
2020-08-24 10:25:00,53.62,53.65,53.56,53.56,139543.0,46.6143,46.6404,46.5621,46.5621,139543.0
2020-08-24 10:30:00,53.55,53.58,53.51,53.55,174276.0,46.5534,46.5795,46.5187,46.5534,174276.0
2020-08-24 10:35:00,53.54,53.58,53.5,53.57,94780.0,46.5447,46.5795,46.51,46.5708,94780.0
2020-08-24 10:40:00,53.56,53.56,53.49,53.52,48949.0,46.5621,46.5621,46.5013,46.5274,48949.0
2020-08-24 10:45:00,53.53,53.54,53.45,53.47,65227.0,46.5361,46.5447,46.4665,46.4839,65227.0
2020-08-24 10:50:00,53.48,53.49,53.39,53.4,89360.0,46.4926,46.5013,46.4143,46.423,89360.0
2020-08-24 10:55:00,53.4,53.42,53.32,53.36,90700.0,46.423,46.4404,46.3535,46.3883,90700.0
2020-08-24 11:00:00,53.35,53.41,53.34,53.39,60864.0,46.3796,46.4317,46.3709,46.4143,60864.0
2020-08-24 11:05:00,53.38,53.43,53.36,53.4,29765.0,46.4057,46.4491,46.3883,46.423,29765.0
2020-08-24 11:10:00,53.4,53.42,53.35,53.36,43269.0,46.423,46.4404,46.3796,46.3883,43269.0
2020-08-24 11:15:00,53.36,53.38,53.36,53.37,58232.0,46.3883,46.4057,46.3883,46.397,58232.0
2020-08-24 11:20:00,53.37,53.38,53.35,53.37,65956.0,46.397,46.4057,46.3796,46.397,65956.0
2020-08-24 11:25:00,53.37,53.38,53.31,53.32,102196.0,46.397,46.4057,46.3448,46.3535,102196.0
2020-08-24 11:30:00,53.32,53.37,53.31,53.36,57564.0,46.3535,46.397,46.3448,46.3883,57564.0
2020-08-24 11:35:00,53.36,53.38,53.35,53.37,76830.0,46.3883,46.4057,46.3796,46.397,76830.0
2020-08-24 11:40:00,53.38,53.43,53.37,53.42,32135.0,46.4057,46.4491,46.397,46.4404,32135.0
2020-08-24 11:45:00,53.43,53.44,53.4,53.42,25835.0,46.4491,46.4578,46.423,46.4404,25835.0
2020-08-24 11:50:00,53.41,53.43,53.36,53.39,101518.0,46.4317,46.4491,46.3883,46.4143,101518.0
2020-08-24 11:55:00,53.4,53.41,53.38,53.4,232226.0,46.423,46.4317,46.4057,46.423,232226.0
2020-08-24 12:00:00,53.39,53.44,53.38,53.41,209987.0,46.4143,46.4578,46.4057,46.4317,209987.0
2020-08-24 12:05:00,53.42,53.42,53.38,53.39,31764.0,46.4404,46.4404,46.4057,46.4143,31764.0
2020-08-24 12:10:00,53.39,53.43,53.39,53.43,42794.0,46.4143,46.4491,46.4143,46.4491,42794.0
2020-08-24 12:15:00,53.43,53.45,53.42,53.43,17997.0,46.4491,46.4665,46.4404,46.4491,17997.0
2020-08-24 12:20:00,53.44,53.44,53.42,53.43,55418.0,46.4578,46.4578,46.4404,46.4491,55418.0
2020-08-24 12:25:00,53.44,53.44,53.39,53.4,118672.0,46.4578,46.4578,46.4143,46.423,118672.0
2020-08-24 12:30:00,53.39,53.4,53.37,53.39,17555.0,46.4143,46.423,46.397,46.4143,17555.0
2020-08-24 12:35:00,53.39,53.41,53.37,53.38,15741.0,46.4143,46.4317,46.397,46.4057,15741.0
2020-08-24 12:40:00,53.38,53.4,53.36,53.39,33984.0,46.4057,46.423,46.3883,46.4143,33984.0
2020-08-24 12:45:00,53.38,53.4,53.37,53.4,21631.0,46.4057,46.423,46.397,46.423,21631.0
2020-08-24 12:50:00,53.38,53.4,53.37,53.39,25779.0,46.4057,46.423,46.397,46.4143,25779.0
2020-08-24 12:55:00,53.39,53.41,53.38,53.38,18039.0,46.4143,46.4317,46.4057,46.4057,18039.0
2020-08-24 13:00:00,53.39,53.44,53.36,53.41,105358.0,46.4143,46.4578,46.3883,46.4317,105358.0
2020-08-24 13:05:00,53.4,53.42,53.38,53.41,155888.0,46.423,46.4404,46.4057,46.4317,155888.0
2020-08-24 13:10:00,53.41,53.44,53.4,53.44,24961.0,46.4317,46.4578,46.423,46.4578,24961.0
2020-08-24 13:15:00,53.44,53.44,53.4,53.4,32376.0,46.4578,46.4578,46.423,46.423,32376.0
2020-08-24 13:20:00,53.41,53.43,53.39,53.42,20225.0,46.4317,46.4491,46.4143,46.4404,20225.0
2020-08-24 13:25:00,53.42,53.44,53.41,53.44,27117.0,46.4404,46.4578,46.4317,46.4578,27117.0
2020-08-24 13:30:00,53.43,53.44,53.41,53.43,28586.0,46.4491,46.4578,46.4317,46.4491,28586.0
2020-08-24 13:35:00,53.43,53.45,53.43,53.45,14980.0,46.4491,46.4665,46.4491,46.4665,14980.0
2020-08-24 13:40:00,53.45,53.45,53.4,53.41,22453.0,46.4665,46.4665,46.423,46.4317,22453.0
2020-08-24 13:45:00,53.41,53.43,53.39,53.41,63700.0,46.4317,46.4491,46.4143,46.4317,63700.0
2020-08-24 13:50:00,53.41,53.45,53.4,53.44,80045.0,46.4317,46.4665,46.423,46.4578,80045.0
2020-08-24 13:55:00,53.44,53.46,53.43,53.46,45829.0,46.4578,46.4752,46.4491,46.4752,45829.0
2020-08-24 14:00:00,53.46,53.46,53.42,53.42,53786.0,46.4752,46.4752,46.4404,46.4404,53786.0
2020-08-24 14:05:00,53.43,53.46,53.43,53.45,28998.0,46.4491,46.4752,46.4491,46.4665,28998.0
2020-08-24 14:10:00,53.45,53.45,53.43,53.44,63086.0,46.4665,46.4665,46.4491,46.4578,63086.0
2020-08-24 14:15:00,53.44,53.46,53.42,53.44,92787.0,46.4578,46.4752,46.4404,46.4578,92787.0
2020-08-24 14:20:00,53.44,53.44,53.4,53.41,52481.0,46.4578,46.4578,46.423,46.4317,52481.0
2020-08-24 14:25:00,53.42,53.43,53.38,53.4,153072.0,46.4404,46.4491,46.4057,46.423,153072.0
2020-08-24 14:30:00,53.39,53.42,53.38,53.4,67369.0,46.4143,46.4404,46.4057,46.423,67369.0
2020-08-24 14:35:00,53.4,53.41,53.38,53.39,56336.0,46.423,46.4317,46.4057,46.4143,56336.0
2020-08-24 14:40:00,53.38,53.39,53.36,53.38,95065.0,46.4057,46.4143,46.3883,46.4057,95065.0
2020-08-24 14:45:00,53.38,53.39,53.36,53.37,94075.0,46.4057,46.4143,46.3883,46.397,94075.0
2020-08-24 14:50:00,53.37,53.37,53.34,53.35,164556.0,46.397,46.397,46.3709,46.3796,164556.0
2020-08-24 14:55:00,53.34,53.37,53.33,53.37,104431.0,46.3709,46.397,46.3622,46.397,104431.0
2020-08-24 15:00:00,53.37,53.38,53.34,53.36,122407.0,46.397,46.4057,46.3709,46.3883,122407.0
2020-08-24 15:05:00,53.36,53.36,53.33,53.33,66584.0,46.3883,46.3883,46.3622,46.3622,66584.0
2020-08-24 15:10:00,53.34,53.35,53.33,53.35,90111.0,46.3709,46.3796,46.3622,46.3796,90111.0
2020-08-24 15:15:00,53.36,53.4,53.36,53.4,116554.0,46.3883,46.423,46.3883,46.423,116554.0
2020-08-24 15:20:00,53.4,53.42,53.38,53.41,108221.0,46.423,46.4404,46.4057,46.4317,108221.0
2020-08-24 15:25:00,53.41,53.43,53.41,53.41,82901.0,46.4317,46.4491,46.4317,46.4317,82901.0
2020-08-24 15:30:00,53.41,53.45,53.4,53.43,254628.0,46.4317,46.4665,46.423,46.4491,254628.0
2020-08-24 15:35:00,53.43,53.45,53.42,53.45,99561.0,46.4491,46.4665,46.4404,46.4665,99561.0
2020-08-24 15:40:00,53.45,53.48,53.44,53.48,169497.0,46.4665,46.4926,46.4578,46.4926,169497.0
2020-08-24 15:45:00,53.48,53.48,53.45,53.46,147114.0,46.4926,46.4926,46.4665,46.4752,147114.0
2020-08-24 15:50:00,53.46,53.49,53.44,53.47,433721.0,46.4752,46.5013,46.4578,46.4839,433721.0
2020-08-24 15:55:00,53.47,53.5,53.45,53.5,664899.0,46.4839,46.51,46.4665,46.51,664899.0
2020-08-25 09:30:00,53.7,53.71,53.63,53.68,145105.0,46.6838,46.6925,46.623,46.6665,145105.0
2020-08-25 09:35:00,53.68,53.71,53.6,53.61,42821.0,46.6665,46.6925,46.5969,46.6056,42821.0
2020-08-25 09:40:00,53.62,53.66,53.59,53.65,81505.0,46.6143,46.6491,46.5882,46.6404,81505.0
2020-08-25 09:45:00,53.65,53.71,53.62,53.7,100046.0,46.6404,46.6925,46.6143,46.6838,100046.0
2020-08-25 09:50:00,53.69,53.69,53.64,53.64,28044.0,46.6751,46.6751,46.6317,46.6317,28044.0
2020-08-25 09:55:00,53.64,53.72,53.64,53.72,41450.0,46.6317,46.7012,46.6317,46.7012,41450.0
2020-08-25 10:00:00,53.72,53.75,53.69,53.71,194198.0,46.7012,46.7273,46.6751,46.6925,194198.0
2020-08-25 10:05:00,53.72,53.76,53.67,53.67,201924.0,46.7012,46.736,46.6578,46.6578,201924.0
2020-08-25 10:10:00,53.67,53.69,53.66,53.69,68475.0,46.6578,46.6751,46.6491,46.6751,68475.0
2020-08-25 10:15:00,53.68,53.8,53.68,53.79,72326.0,46.6665,46.7708,46.6665,46.7621,72326.0
2020-08-25 10:20:00,53.79,53.8,53.76,53.78,51344.0,46.7621,46.7708,46.736,46.7534,51344.0
2020-08-25 10:25:00,53.78,53.79,53.71,53.75,248067.0,46.7534,46.7621,46.6925,46.7273,248067.0
2020-08-25 10:30:00,53.75,53.78,53.69,53.78,254388.0,46.7273,46.7534,46.6751,46.7534,254388.0
2020-08-25 10:35:00,53.78,53.85,53.77,53.84,57965.0,46.7534,46.8142,46.7447,46.8056,57965.0
2020-08-25 10:40:00,53.84,53.85,53.8,53.84,126912.0,46.8056,46.8142,46.7708,46.8056,126912.0
2020-08-25 10:45:00,53.83,53.85,53.75,53.79,324547.0,46.7969,46.8142,46.7273,46.7621,324547.0
2020-08-25 10:50:00,53.79,53.81,53.72,53.79,64516.0,46.7621,46.7795,46.7012,46.7621,64516.0
2020-08-25 10:55:00,53.78,53.88,53.76,53.88,154427.0,46.7534,46.8403,46.736,46.8403,154427.0
2020-08-25 11:00:00,53.87,53.92,53.85,53.87,67240.0,46.8316,46.8751,46.8142,46.8316,67240.0
2020-08-25 11:05:00,53.87,53.91,53.86,53.91,78523.0,46.8316,46.8664,46.8229,46.8664,78523.0
2020-08-25 11:10:00,53.91,53.93,53.88,53.89,131332.0,46.8664,46.8838,46.8403,46.849,131332.0
2020-08-25 11:15:00,53.88,53.91,53.86,53.88,70059.0,46.8403,46.8664,46.8229,46.8403,70059.0
2020-08-25 11:20:00,53.89,53.89,53.84,53.86,61089.0,46.849,46.849,46.8056,46.8229,61089.0
2020-08-25 11:25:00,53.87,53.89,53.84,53.87,40371.0,46.8316,46.849,46.8056,46.8316,40371.0
2020-08-25 11:30:00,53.88,53.88,53.8,53.84,164022.0,46.8403,46.8403,46.7708,46.8056,164022.0
2020-08-25 11:35:00,53.83,53.86,53.79,53.8,88573.0,46.7969,46.8229,46.7621,46.7708,88573.0
2020-08-25 11:40:00,53.8,53.85,53.79,53.8,80475.0,46.7708,46.8142,46.7621,46.7708,80475.0
2020-08-25 11:45:00,53.8,53.84,53.78,53.84,61411.0,46.7708,46.8056,46.7534,46.8056,61411.0
2020-08-25 11:50:00,53.84,53.89,53.83,53.85,128296.0,46.8056,46.849,46.7969,46.8142,128296.0
2020-08-25 11:55:00,53.84,53.87,53.84,53.86,111265.0,46.8056,46.8316,46.8056,46.8229,111265.0
2020-08-25 12:00:00,53.86,53.87,53.84,53.85,155999.0,46.8229,46.8316,46.8056,46.8142,155999.0
2020-08-25 12:05:00,53.85,53.87,53.84,53.84,66356.0,46.8142,46.8316,46.8056,46.8056,66356.0
2020-08-25 12:10:00,53.84,53.85,53.76,53.77,131456.0,46.8056,46.8142,46.736,46.7447,131456.0
2020-08-25 12:15:00,53.76,53.8,53.75,53.78,43990.0,46.736,46.7708,46.7273,46.7534,43990.0
2020-08-25 12:20:00,53.77,53.79,53.76,53.77,57017.0,46.7447,46.7621,46.736,46.7447,57017.0
2020-08-25 12:25:00,53.78,53.8,53.77,53.79,56763.0,46.7534,46.7708,46.7447,46.7621,56763.0
2020-08-25 12:30:00,53.79,53.8,53.76,53.8,76397.0,46.7621,46.7708,46.736,46.7708,76397.0
2020-08-25 12:35:00,53.8,53.84,53.8,53.83,63941.0,46.7708,46.8056,46.7708,46.7969,63941.0
2020-08-25 12:40:00,53.84,53.84,53.82,53.83,47964.0,46.8056,46.8056,46.7882,46.7969,47964.0
2020-08-25 12:45:00,53.84,53.84,53.81,53.81,27768.0,46.8056,46.8056,46.7795,46.7795,27768.0
2020-08-25 12:50:00,53.82,53.82,53.79,53.79,44168.0,46.7882,46.7882,46.7621,46.7621,44168.0
2020-08-25 12:55:00,53.79,53.83,53.79,53.82,80360.0,46.7621,46.7969,46.7621,46.7882,80360.0
2020-08-25 13:00:00,53.82,53.85,53.8,53.83,50918.0,46.7882,46.8142,46.7708,46.7969,50918.0
2020-08-25 13:05:00,53.83,53.83,53.78,53.82,1818236.0,46.7969,46.7969,46.7534,46.7882,1818236.0
2020-08-25 13:10:00,53.81,53.82,53.78,53.8,80509.0,46.7795,46.7882,46.7534,46.7708,80509.0
2020-08-25 13:15:00,53.8,53.84,53.8,53.83,48272.0,46.7708,46.8056,46.7708,46.7969,48272.0
2020-08-25 13:20:00,53.84,53.87,53.83,53.86,980986.0,46.8056,46.8316,46.7969,46.8229,980986.0
2020-08-25 13:25:00,53.86,53.89,53.86,53.88,323601.0,46.8229,46.849,46.8229,46.8403,323601.0
2020-08-25 13:30:00,53.88,53.91,53.88,53.89,155905.0,46.8403,46.8664,46.8403,46.849,155905.0
2020-08-25 13:35:00,53.89,53.91,53.89,53.89,74353.0,46.849,46.8664,46.849,46.849,74353.0
2020-08-25 13:40:00,53.9,53.92,53.88,53.9,52071.0,46.8577,46.8751,46.8403,46.8577,52071.0
2020-08-25 13:45:00,53.91,53.92,53.89,53.9,132106.0,46.8664,46.8751,46.849,46.8577,132106.0
2020-08-25 13:50:00,53.91,53.92,53.88,53.89,50370.0,46.8664,46.8751,46.8403,46.849,50370.0
2020-08-25 13:55:00,53.89,53.9,53.88,53.89,67508.0,46.849,46.8577,46.8403,46.849,67508.0
2020-08-25 14:00:00,53.89,53.91,53.86,53.9,218236.0,46.849,46.8664,46.8229,46.8577,218236.0
2020-08-25 14:05:00,53.9,53.91,53.88,53.9,94969.0,46.8577,46.8664,46.8403,46.8577,94969.0
2020-08-25 14:10:00,53.9,53.93,53.89,53.92,48039.0,46.8577,46.8838,46.849,46.8751,48039.0
2020-08-25 14:15:00,53.92,53.94,53.87,53.93,283673.0,46.8751,46.8925,46.8316,46.8838,283673.0
2020-08-25 14:20:00,53.92,53.97,53.92,53.96,131717.0,46.8751,46.9186,46.8751,46.9099,131717.0
2020-08-25 14:25:00,53.97,53.97,53.95,53.96,80095.0,46.9186,46.9186,46.9012,46.9099,80095.0
2020-08-25 14:30:00,53.95,53.98,53.95,53.98,112082.0,46.9012,46.9273,46.9012,46.9273,112082.0
2020-08-25 14:35:00,53.98,53.98,53.94,53.96,77808.0,46.9273,46.9273,46.8925,46.9099,77808.0
2020-08-25 14:40:00,53.96,53.98,53.95,53.96,36785.0,46.9099,46.9273,46.9012,46.9099,36785.0
2020-08-25 14:45:00,53.96,53.98,53.95,53.98,60604.0,46.9099,46.9273,46.9012,46.9273,60604.0
2020-08-25 14:50:00,53.98,53.99,53.96,53.98,90635.0,46.9273,46.936,46.9099,46.9273,90635.0
2020-08-25 14:55:00,53.98,53.99,53.96,53.96,80686.0,46.9273,46.936,46.9099,46.9099,80686.0
2020-08-25 15:00:00,53.96,53.99,53.95,53.98,22309.0,46.9099,46.936,46.9012,46.9273,22309.0
2020-08-25 15:05:00,53.98,54.01,53.97,54.01,63496.0,46.9273,46.9533,46.9186,46.9533,63496.0
2020-08-25 15:10:00,54.01,54.05,54.01,54.04,185602.0,46.9533,46.9881,46.9533,46.9794,185602.0
2020-08-25 15:15:00,54.04,54.04,54.02,54.03,57151.0,46.9794,46.9794,46.962,46.9707,57151.0
2020-08-25 15:20:00,54.03,54.05,54.01,54.04,37442.0,46.9707,46.9881,46.9533,46.9794,37442.0
2020-08-25 15:25:00,54.04,54.06,54.03,54.06,21166.0,46.9794,46.9968,46.9707,46.9968,21166.0
2020-08-25 15:30:00,54.07,54.07,54.03,54.03,59279.0,47.0055,47.0055,46.9707,46.9707,59279.0
2020-08-25 15:35:00,54.04,54.07,54.03,54.07,41060.0,46.9794,47.0055,46.9707,47.0055,41060.0
2020-08-25 15:40:00,54.07,54.08,54.04,54.05,177674.0,47.0055,47.0142,46.9794,46.9881,177674.0
2020-08-25 15:45:00,54.05,54.07,54.04,54.07,52358.0,46.9881,47.0055,46.9794,47.0055,52358.0
2020-08-25 15:50:00,54.06,54.06,53.99,54.03,250471.0,46.9968,46.9968,46.936,46.9707,250471.0
2020-08-25 15:55:00,54.03,54.09,53.99,54.07,2061182.0,46.9707,47.0229,46.936,47.0055,2061182.0
2020-08-26 09:30:00,54.06,54.14,54.03,54.13,499866.0,46.9968,47.0664,46.9707,47.0577,499866.0
2020-08-26 09:35:00,54.13,54.18,54.08,54.09,275721.0,47.0577,47.1011,47.0142,47.0229,275721.0
2020-08-26 09:40:00,54.09,54.12,54.07,54.07,184439.0,47.0229,47.049,47.0055,47.0055,184439.0
2020-08-26 09:45:00,54.08,54.08,54.0,54.04,112570.0,47.0142,47.0142,46.9446,46.9794,112570.0
2020-08-26 09:50:00,54.04,54.05,53.99,54.0,88287.0,46.9794,46.9881,46.936,46.9446,88287.0
2020-08-26 09:55:00,54.01,54.05,54.0,54.0,93219.0,46.9533,46.9881,46.9446,46.9446,93219.0
2020-08-26 10:00:00,54.0,54.02,53.98,54.01,109974.0,46.9446,46.962,46.9273,46.9533,109974.0
2020-08-26 10:05:00,54.02,54.11,54.02,54.11,404055.0,46.962,47.0403,46.962,47.0403,404055.0
2020-08-26 10:10:00,54.11,54.11,54.02,54.03,68933.0,47.0403,47.0403,46.962,46.9707,68933.0
2020-08-26 10:15:00,54.03,54.04,54.0,54.02,111089.0,46.9707,46.9794,46.9446,46.962,111089.0
2020-08-26 10:20:00,54.01,54.04,54.0,54.04,1105694.0,46.9533,46.9794,46.9446,46.9794,1105694.0
2020-08-26 10:25:00,54.04,54.06,54.03,54.05,117616.0,46.9794,46.9968,46.9707,46.9881,117616.0
2020-08-26 10:30:00,54.05,54.1,54.03,54.09,55391.0,46.9881,47.0316,46.9707,47.0229,55391.0
2020-08-26 10:35:00,54.1,54.12,54.09,54.11,84699.0,47.0316,47.049,47.0229,47.0403,84699.0
2020-08-26 10:40:00,54.1,54.13,54.1,54.13,74683.0,47.0316,47.0577,47.0316,47.0577,74683.0
2020-08-26 10:45:00,54.12,54.16,54.12,54.15,196421.0,47.049,47.0837,47.049,47.075,196421.0
2020-08-26 10:50:00,54.15,54.16,54.11,54.12,99688.0,47.075,47.0837,47.0403,47.049,99688.0
2020-08-26 10:55:00,54.12,54.15,54.11,54.15,52250.0,47.049,47.075,47.0403,47.075,52250.0
2020-08-26 11:00:00,54.15,54.16,54.13,54.13,35307.0,47.075,47.0837,47.0577,47.0577,35307.0
2020-08-26 11:05:00,54.14,54.15,54.1,54.11,44498.0,47.0664,47.075,47.0316,47.0403,44498.0
2020-08-26 11:10:00,54.11,54.13,54.08,54.09,35769.0,47.0403,47.0577,47.0142,47.0229,35769.0
2020-08-26 11:15:00,54.09,54.09,54.0,54.01,77301.0,47.0229,47.0229,46.9446,46.9533,77301.0
2020-08-26 11:20:00,54.02,54.08,54.02,54.07,180858.0,46.962,47.0142,46.962,47.0055,180858.0
2020-08-26 11:25:00,54.06,54.1,54.04,54.1,39893.0,46.9968,47.0316,46.9794,47.0316,39893.0
2020-08-26 11:30:00,54.09,54.14,54.09,54.13,164395.0,47.0229,47.0664,47.0229,47.0577,164395.0
2020-08-26 11:35:00,54.13,54.16,54.12,54.14,224133.0,47.0577,47.0837,47.049,47.0664,224133.0
2020-08-26 11:40:00,54.16,54.19,54.14,54.19,62148.0,47.0837,47.1098,47.0664,47.1098,62148.0
2020-08-26 11:45:00,54.19,54.19,54.13,54.16,41809.0,47.1098,47.1098,47.0577,47.0837,41809.0
2020-08-26 11:50:00,54.16,54.17,54.13,54.13,43686.0,47.0837,47.0924,47.0577,47.0577,43686.0
2020-08-26 11:55:00,54.14,54.15,54.08,54.08,186539.0,47.0664,47.075,47.0142,47.0142,186539.0
2020-08-26 12:00:00,54.08,54.13,54.06,54.12,160750.0,47.0142,47.0577,46.9968,47.049,160750.0
2020-08-26 12:05:00,54.12,54.14,54.1,54.1,103050.0,47.049,47.0664,47.0316,47.0316,103050.0
2020-08-26 12:10:00,54.11,54.14,54.1,54.14,78843.0,47.0403,47.0664,47.0316,47.0664,78843.0
2020-08-26 12:15:00,54.13,54.17,54.11,54.17,170874.0,47.0577,47.0924,47.0403,47.0924,170874.0
2020-08-26 12:20:00,54.17,54.19,54.16,54.19,81635.0,47.0924,47.1098,47.0837,47.1098,81635.0
2020-08-26 12:25:00,54.18,54.2,54.17,54.19,71380.0,47.1011,47.1185,47.0924,47.1098,71380.0
2020-08-26 12:30:00,54.19,54.21,54.16,54.17,155628.0,47.1098,47.1272,47.0837,47.0924,155628.0
2020-08-26 12:35:00,54.17,54.17,54.14,54.17,43199.0,47.0924,47.0924,47.0664,47.0924,43199.0
2020-08-26 12:40:00,54.17,54.17,54.12,54.12,67463.0,47.0924,47.0924,47.049,47.049,67463.0
2020-08-26 12:45:00,54.13,54.15,54.1,54.12,74898.0,47.0577,47.075,47.0316,47.049,74898.0
2020-08-26 12:50:00,54.12,54.17,54.11,54.16,54779.0,47.049,47.0924,47.0403,47.0837,54779.0
2020-08-26 12:55:00,54.18,54.18,54.14,54.15,114607.0,47.1011,47.1011,47.0664,47.075,114607.0
2020-08-26 13:00:00,54.15,54.19,54.15,54.17,57922.0,47.075,47.1098,47.075,47.0924,57922.0
2020-08-26 13:05:00,54.17,54.19,54.15,54.16,52721.0,47.0924,47.1098,47.075,47.0837,52721.0
2020-08-26 13:10:00,54.17,54.21,54.15,54.2,154851.0,47.0924,47.1272,47.075,47.1185,154851.0
2020-08-26 13:15:00,54.2,54.24,54.2,54.22,118775.0,47.1185,47.1533,47.1185,47.1359,118775.0
2020-08-26 13:20:00,54.22,54.22,54.19,54.22,34648.0,47.1359,47.1359,47.1098,47.1359,34648.0
2020-08-26 13:25:00,54.22,54.22,54.17,54.19,37516.0,47.1359,47.1359,47.0924,47.1098,37516.0
2020-08-26 13:30:00,54.18,54.2,54.16,54.18,137193.0,47.1011,47.1185,47.0837,47.1011,137193.0
2020-08-26 13:35:00,54.17,54.2,54.16,54.19,221814.0,47.0924,47.1185,47.0837,47.1098,221814.0
2020-08-26 13:40:00,54.19,54.19,54.15,54.16,48092.0,47.1098,47.1098,47.075,47.0837,48092.0
2020-08-26 13:45:00,54.16,54.18,54.15,54.17,60788.0,47.0837,47.1011,47.075,47.0924,60788.0
2020-08-26 13:50:00,54.17,54.18,54.13,54.13,93432.0,47.0924,47.1011,47.0577,47.0577,93432.0
2020-08-26 13:55:00,54.13,54.14,54.11,54.12,72450.0,47.0577,47.0664,47.0403,47.049,72450.0
2020-08-26 14:00:00,54.12,54.18,54.12,54.16,111836.0,47.049,47.1011,47.049,47.0837,111836.0
2020-08-26 14:05:00,54.16,54.17,54.14,54.16,71171.0,47.0837,47.0924,47.0664,47.0837,71171.0
2020-08-26 14:10:00,54.16,54.17,54.14,54.16,58918.0,47.0837,47.0924,47.0664,47.0837,58918.0
2020-08-26 14:15:00,54.16,54.2,54.15,54.19,66000.0,47.0837,47.1185,47.075,47.1098,66000.0
2020-08-26 14:20:00,54.19,54.2,54.17,54.19,57866.0,47.1098,47.1185,47.0924,47.1098,57866.0
2020-08-26 14:25:00,54.19,54.2,54.18,54.2,60436.0,47.1098,47.1185,47.1011,47.1185,60436.0
2020-08-26 14:30:00,54.2,54.21,54.14,54.15,60514.0,47.1185,47.1272,47.0664,47.075,60514.0
2020-08-26 14:35:00,54.15,54.16,54.11,54.12,67725.0,47.075,47.0837,47.0403,47.049,67725.0
2020-08-26 14:40:00,54.12,54.13,54.06,54.07,54882.0,47.049,47.0577,46.9968,47.0055,54882.0
2020-08-26 14:45:00,54.06,54.12,54.06,54.1,53947.0,46.9968,47.049,46.9968,47.0316,53947.0
2020-08-26 14:50:00,54.11,54.14,54.1,54.12,60768.0,47.0403,47.0664,47.0316,47.049,60768.0
2020-08-26 14:55:00,54.12,54.12,54.06,54.1,105967.0,47.049,47.049,46.9968,47.0316,105967.0
2020-08-26 15:00:00,54.09,54.12,54.07,54.1,64202.0,47.0229,47.049,47.0055,47.0316,64202.0
2020-08-26 15:05:00,54.1,54.18,54.1,54.16,89765.0,47.0316,47.1011,47.0316,47.0837,89765.0
2020-08-26 15:10:00,54.17,54.2,54.17,54.19,117816.0,47.0924,47.1185,47.0924,47.1098,117816.0
2020-08-26 15:15:00,54.19,54.2,54.16,54.17,127304.0,47.1098,47.1185,47.0837,47.0924,127304.0
2020-08-26 15:20:00,54.17,54.21,54.15,54.2,82062.0,47.0924,47.1272,47.075,47.1185,82062.0
2020-08-26 15:25:00,54.2,54.22,54.19,54.21,91182.0,47.1185,47.1359,47.1098,47.1272,91182.0
2020-08-26 15:30:00,54.22,54.22,54.17,54.19,109079.0,47.1359,47.1359,47.0924,47.1098,109079.0
2020-08-26 15:35:00,54.19,54.23,54.18,54.21,148463.0,47.1098,47.1446,47.1011,47.1272,148463.0
2020-08-26 15:40:00,54.2,54.22,54.18,54.2,176165.0,47.1185,47.1359,47.1011,47.1185,176165.0
2020-08-26 15:45:00,54.21,54.23,54.2,54.22,170422.0,47.1272,47.1446,47.1185,47.1359,170422.0
2020-08-26 15:50:00,54.22,54.24,54.17,54.19,365095.0,47.1359,47.1533,47.0924,47.1098,365095.0
2020-08-26 15:55:00,54.19,54.2,54.16,54.17,679349.0,47.1098,47.1185,47.0837,47.0924,679349.0
2020-08-27 09:30:00,54.32,54.32,54.05,54.05,434056.0,47.2228,47.2228,46.9881,46.9881,434056.0
2020-08-27 09:35:00,54.04,54.14,53.93,53.97,368973.0,46.9794,47.0664,46.8838,46.9186,368973.0
2020-08-27 09:40:00,53.97,54.07,53.95,54.03,90226.0,46.9186,47.0055,46.9012,46.9707,90226.0
2020-08-27 09:45:00,54.03,54.03,53.84,53.94,117091.0,46.9707,46.9707,46.8056,46.8925,117091.0
2020-08-27 09:50:00,53.93,54.04,53.9,54.03,437372.0,46.8838,46.9794,46.8577,46.9707,437372.0
2020-08-27 09:55:00,54.03,54.05,53.97,53.99,110829.0,46.9707,46.9881,46.9186,46.936,110829.0
2020-08-27 10:00:00,53.98,53.99,53.9,53.94,222525.0,46.9273,46.936,46.8577,46.8925,222525.0
2020-08-27 10:05:00,53.94,53.94,53.82,53.83,294473.0,46.8925,46.8925,46.7882,46.7969,294473.0
2020-08-27 10:10:00,53.83,53.84,53.72,53.77,221823.0,46.7969,46.8056,46.7012,46.7447,221823.0
2020-08-27 10:15:00,53.77,53.88,53.76,53.88,143365.0,46.7447,46.8403,46.736,46.8403,143365.0
2020-08-27 10:20:00,53.86,53.89,53.82,53.84,29562.0,46.8229,46.849,46.7882,46.8056,29562.0
2020-08-27 10:25:00,53.86,53.91,53.84,53.9,39237.0,46.8229,46.8664,46.8056,46.8577,39237.0
2020-08-27 10:30:00,53.89,53.91,53.85,53.89,63967.0,46.849,46.8664,46.8142,46.849,63967.0
2020-08-27 10:35:00,53.89,53.91,53.85,53.86,15075.0,46.849,46.8664,46.8142,46.8229,15075.0
2020-08-27 10:40:00,53.84,53.84,53.8,53.82,53282.0,46.8056,46.8056,46.7708,46.7882,53282.0
2020-08-27 10:45:00,53.81,53.82,53.73,53.76,127159.0,46.7795,46.7882,46.7099,46.736,127159.0
2020-08-27 10:50:00,53.75,53.85,53.73,53.83,291452.0,46.7273,46.8142,46.7099,46.7969,291452.0
2020-08-27 10:55:00,53.82,53.88,53.8,53.86,83143.0,46.7882,46.8403,46.7708,46.8229,83143.0
2020-08-27 11:00:00,53.85,53.87,53.83,53.84,36514.0,46.8142,46.8316,46.7969,46.8056,36514.0
2020-08-27 11:05:00,53.83,53.86,53.81,53.81,77993.0,46.7969,46.8229,46.7795,46.7795,77993.0
2020-08-27 11:10:00,53.81,53.82,53.75,53.76,85516.0,46.7795,46.7882,46.7273,46.736,85516.0
2020-08-27 11:15:00,53.76,53.76,53.71,53.71,50698.0,46.736,46.736,46.6925,46.6925,50698.0
2020-08-27 11:20:00,53.71,53.76,53.71,53.73,174038.0,46.6925,46.736,46.6925,46.7099,174038.0
2020-08-27 11:25:00,53.73,53.73,53.68,53.7,96444.0,46.7099,46.7099,46.6665,46.6838,96444.0
2020-08-27 11:30:00,53.7,53.73,53.66,53.73,100593.0,46.6838,46.7099,46.6491,46.7099,100593.0
2020-08-27 11:35:00,53.73,53.85,53.73,53.85,55368.0,46.7099,46.8142,46.7099,46.8142,55368.0
2020-08-27 11:40:00,53.84,53.89,53.82,53.88,35001.0,46.8056,46.849,46.7882,46.8403,35001.0
2020-08-27 11:45:00,53.87,53.88,53.84,53.85,108047.0,46.8316,46.8403,46.8056,46.8142,108047.0
2020-08-27 11:50:00,53.85,53.89,53.85,53.88,36854.0,46.8142,46.849,46.8142,46.8403,36854.0
2020-08-27 11:55:00,53.88,53.88,53.84,53.86,20759.0,46.8403,46.8403,46.8056,46.8229,20759.0
2020-08-27 12:00:00,53.85,53.85,53.78,53.81,45809.0,46.8142,46.8142,46.7534,46.7795,45809.0
2020-08-27 12:05:00,53.81,53.86,53.81,53.83,69374.0,46.7795,46.8229,46.7795,46.7969,69374.0
2020-08-27 12:10:00,53.83,53.85,53.81,53.82,17209.0,46.7969,46.8142,46.7795,46.7882,17209.0
2020-08-27 12:15:00,53.82,53.84,53.78,53.78,104189.0,46.7882,46.8056,46.7534,46.7534,104189.0
2020-08-27 12:20:00,53.78,53.81,53.74,53.8,55569.0,46.7534,46.7795,46.7186,46.7708,55569.0
2020-08-27 12:25:00,53.79,53.79,53.73,53.73,30221.0,46.7621,46.7621,46.7099,46.7099,30221.0
2020-08-27 12:30:00,53.74,53.76,53.72,53.73,90052.0,46.7186,46.736,46.7012,46.7099,90052.0
2020-08-27 12:35:00,53.73,53.74,53.64,53.66,99668.0,46.7099,46.7186,46.6317,46.6491,99668.0
2020-08-27 12:40:00,53.67,53.69,53.65,53.66,34827.0,46.6578,46.6751,46.6404,46.6491,34827.0
2020-08-27 12:45:00,53.65,53.67,53.6,53.61,124932.0,46.6404,46.6578,46.5969,46.6056,124932.0
2020-08-27 12:50:00,53.61,53.62,53.5,53.54,153578.0,46.6056,46.6143,46.51,46.5447,153578.0
2020-08-27 12:55:00,53.54,53.59,53.53,53.55,114089.0,46.5447,46.5882,46.5361,46.5534,114089.0
2020-08-27 13:00:00,53.55,53.58,53.52,53.55,74837.0,46.5534,46.5795,46.5274,46.5534,74837.0
2020-08-27 13:05:00,53.54,53.67,53.51,53.66,97891.0,46.5447,46.6578,46.5187,46.6491,97891.0
2020-08-27 13:10:00,53.66,53.72,53.66,53.71,45236.0,46.6491,46.7012,46.6491,46.6925,45236.0
2020-08-27 13:15:00,53.71,53.75,53.69,53.72,59454.0,46.6925,46.7273,46.6751,46.7012,59454.0
2020-08-27 13:20:00,53.72,53.75,53.7,53.72,36631.0,46.7012,46.7273,46.6838,46.7012,36631.0
2020-08-27 13:25:00,53.73,53.78,53.73,53.78,33276.0,46.7099,46.7534,46.7099,46.7534,33276.0
2020-08-27 13:30:00,53.78,53.8,53.76,53.77,46996.0,46.7534,46.7708,46.736,46.7447,46996.0
2020-08-27 13:35:00,53.78,53.78,53.75,53.77,58775.0,46.7534,46.7534,46.7273,46.7447,58775.0
2020-08-27 13:40:00,53.76,53.79,53.74,53.76,37479.0,46.736,46.7621,46.7186,46.736,37479.0
2020-08-27 13:45:00,53.76,53.81,53.74,53.78,1086223.0,46.736,46.7795,46.7186,46.7534,1086223.0
2020-08-27 13:50:00,53.79,53.79,53.72,53.75,43469.0,46.7621,46.7621,46.7012,46.7273,43469.0
2020-08-27 13:55:00,53.76,53.86,53.75,53.85,193073.0,46.736,46.8229,46.7273,46.8142,193073.0
2020-08-27 14:00:00,53.86,53.89,53.85,53.88,142593.0,46.8229,46.849,46.8142,46.8403,142593.0
2020-08-27 14:05:00,53.88,53.89,53.86,53.88,34758.0,46.8403,46.849,46.8229,46.8403,34758.0
2020-08-27 14:10:00,53.88,53.92,53.85,53.88,107461.0,46.8403,46.8751,46.8142,46.8403,107461.0
2020-08-27 14:15:00,53.87,53.89,53.86,53.88,53847.0,46.8316,46.849,46.8229,46.8403,53847.0
2020-08-27 14:20:00,53.89,53.89,53.84,53.86,29550.0,46.849,46.849,46.8056,46.8229,29550.0
2020-08-27 14:25:00,53.87,53.92,53.86,53.91,51500.0,46.8316,46.8751,46.8229,46.8664,51500.0
2020-08-27 14:30:00,53.92,53.92,53.86,53.87,37058.0,46.8751,46.8751,46.8229,46.8316,37058.0
2020-08-27 14:35:00,53.88,53.92,53.88,53.89,16963.0,46.8403,46.8751,46.8403,46.849,16963.0
2020-08-27 14:40:00,53.9,53.9,53.87,53.87,18739.0,46.8577,46.8577,46.8316,46.8316,18739.0
2020-08-27 14:45:00,53.88,53.88,53.84,53.84,20773.0,46.8403,46.8403,46.8056,46.8056,20773.0
2020-08-27 14:50:00,53.85,53.87,53.82,53.83,39287.0,46.8142,46.8316,46.7882,46.7969,39287.0
2020-08-27 14:55:00,53.83,53.87,53.82,53.85,44506.0,46.7969,46.8316,46.7882,46.8142,44506.0
2020-08-27 15:00:00,53.85,53.89,53.85,53.85,43404.0,46.8142,46.849,46.8142,46.8142,43404.0
2020-08-27 15:05:00,53.85,53.88,53.82,53.85,111370.0,46.8142,46.8403,46.7882,46.8142,111370.0
2020-08-27 15:10:00,53.86,53.9,53.85,53.87,58980.0,46.8229,46.8577,46.8142,46.8316,58980.0
2020-08-27 15:15:00,53.87,53.92,53.86,53.92,74643.0,46.8316,46.8751,46.8229,46.8751,74643.0
2020-08-27 15:20:00,53.92,53.95,53.9,53.91,97723.0,46.8751,46.9012,46.8577,46.8664,97723.0
2020-08-27 15:25:00,53.9,53.91,53.88,53.9,34299.0,46.8577,46.8664,46.8403,46.8577,34299.0
2020-08-27 15:30:00,53.9,53.92,53.88,53.91,121814.0,46.8577,46.8751,46.8403,46.8664,121814.0
2020-08-27 15:35:00,53.9,53.91,53.87,53.88,62710.0,46.8577,46.8664,46.8316,46.8403,62710.0
2020-08-27 15:40:00,53.87,53.9,53.84,53.85,54769.0,46.8316,46.8577,46.8056,46.8142,54769.0
2020-08-27 15:45:00,53.85,53.88,53.81,53.84,148950.0,46.8142,46.8403,46.7795,46.8056,148950.0
2020-08-27 15:50:00,53.83,53.84,53.78,53.78,363889.0,46.7969,46.8056,46.7534,46.7534,363889.0
2020-08-27 15:55:00,53.79,53.8,53.73,53.73,431416.0,46.7621,46.7708,46.7099,46.7099,431416.0
2020-08-28 09:30:00,54.07,54.09,53.93,54.09,315793.0,47.0055,47.0229,46.8838,47.0229,315793.0
2020-08-28 09:35:00,54.09,54.16,54.09,54.13,174041.0,47.0229,47.0837,47.0229,47.0577,174041.0
2020-08-28 09:40:00,54.13,54.15,54.1,54.15,93936.0,47.0577,47.075,47.0316,47.075,93936.0
2020-08-28 09:45:00,54.14,54.2,54.12,54.18,123207.0,47.0664,47.1185,47.049,47.1011,123207.0
2020-08-28 09:50:00,54.19,54.2,54.09,54.14,125472.0,47.1098,47.1185,47.0229,47.0664,125472.0
2020-08-28 09:55:00,54.14,54.24,54.12,54.23,95016.0,47.0664,47.1533,47.049,47.1446,95016.0
2020-08-28 10:00:00,54.23,54.28,54.2,54.25,89015.0,47.1446,47.1881,47.1185,47.162,89015.0
2020-08-28 10:05:00,54.25,54.29,54.14,54.18,173766.0,47.162,47.1968,47.0664,47.1011,173766.0
2020-08-28 10:10:00,54.17,54.22,54.17,54.17,60140.0,47.0924,47.1359,47.0924,47.0924,60140.0
2020-08-28 10:15:00,54.17,54.17,54.12,54.15,65314.0,47.0924,47.0924,47.049,47.075,65314.0
2020-08-28 10:20:00,54.14,54.16,54.1,54.1,74129.0,47.0664,47.0837,47.0316,47.0316,74129.0
2020-08-28 10:25:00,54.11,54.26,54.11,54.24,102912.0,47.0403,47.1707,47.0403,47.1533,102912.0
2020-08-28 10:30:00,54.23,54.25,54.06,54.13,108431.0,47.1446,47.162,46.9968,47.0577,108431.0
2020-08-28 10:35:00,54.13,54.2,54.1,54.19,34169.0,47.0577,47.1185,47.0316,47.1098,34169.0
2020-08-28 10:40:00,54.21,54.22,54.18,54.21,65591.0,47.1272,47.1359,47.1011,47.1272,65591.0
2020-08-28 10:45:00,54.2,54.21,54.09,54.16,47847.0,47.1185,47.1272,47.0229,47.0837,47847.0
2020-08-28 10:50:00,54.17,54.2,54.11,54.2,39268.0,47.0924,47.1185,47.0403,47.1185,39268.0
2020-08-28 10:55:00,54.2,54.22,54.13,54.16,79861.0,47.1185,47.1359,47.0577,47.0837,79861.0
2020-08-28 11:00:00,54.17,54.21,54.16,54.21,101718.0,47.0924,47.1272,47.0837,47.1272,101718.0
2020-08-28 11:05:00,54.22,54.26,54.21,54.25,65061.0,47.1359,47.1707,47.1272,47.162,65061.0
2020-08-28 11:10:00,54.26,54.3,54.24,54.29,74618.0,47.1707,47.2055,47.1533,47.1968,74618.0
2020-08-28 11:15:00,54.29,54.32,54.27,54.29,48885.0,47.1968,47.2228,47.1794,47.1968,48885.0
2020-08-28 11:20:00,54.29,54.31,54.28,54.3,38934.0,47.1968,47.2141,47.1881,47.2055,38934.0
2020-08-28 11:25:00,54.3,54.33,54.29,54.32,145063.0,47.2055,47.2315,47.1968,47.2228,145063.0
2020-08-28 11:30:00,54.3,54.32,54.29,54.3,117628.0,47.2055,47.2228,47.1968,47.2055,117628.0
2020-08-28 11:35:00,54.29,54.32,54.26,54.3,243523.0,47.1968,47.2228,47.1707,47.2055,243523.0
2020-08-28 11:40:00,54.3,54.32,54.29,54.31,14723.0,47.2055,47.2228,47.1968,47.2141,14723.0
2020-08-28 11:45:00,54.32,54.32,54.27,54.28,7188.0,47.2228,47.2228,47.1794,47.1881,7188.0
2020-08-28 11:50:00,54.28,54.28,54.26,54.27,46040.0,47.1881,47.1881,47.1707,47.1794,46040.0
2020-08-28 11:55:00,54.26,54.27,54.23,54.25,157855.0,47.1707,47.1794,47.1446,47.162,157855.0
2020-08-28 12:00:00,54.24,54.28,54.22,54.27,21963.0,47.1533,47.1881,47.1359,47.1794,21963.0
2020-08-28 12:05:00,54.27,54.28,54.25,54.28,19435.0,47.1794,47.1881,47.162,47.1881,19435.0
2020-08-28 12:10:00,54.28,54.3,54.27,54.28,31447.0,47.1881,47.2055,47.1794,47.1881,31447.0
2020-08-28 12:15:00,54.27,54.3,54.26,54.26,11755.0,47.1794,47.2055,47.1707,47.1707,11755.0
2020-08-28 12:20:00,54.27,54.29,54.25,54.26,5248.0,47.1794,47.1968,47.162,47.1707,5248.0
2020-08-28 12:25:00,54.26,54.28,54.25,54.26,9542.0,47.1707,47.1881,47.162,47.1707,9542.0
2020-08-28 12:30:00,54.26,54.29,54.25,54.27,28601.0,47.1707,47.1968,47.162,47.1794,28601.0
2020-08-28 12:35:00,54.28,54.28,54.23,54.24,31011.0,47.1881,47.1881,47.1446,47.1533,31011.0
2020-08-28 12:40:00,54.24,54.28,54.24,54.26,22575.0,47.1533,47.1881,47.1533,47.1707,22575.0
2020-08-28 12:45:00,54.26,54.29,54.25,54.29,44843.0,47.1707,47.1968,47.162,47.1968,44843.0
2020-08-28 12:50:00,54.29,54.29,54.26,54.29,40516.0,47.1968,47.1968,47.1707,47.1968,40516.0
2020-08-28 12:55:00,54.29,54.33,54.28,54.32,19122.0,47.1968,47.2315,47.1881,47.2228,19122.0
2020-08-28 13:00:00,54.33,54.34,54.31,54.33,99834.0,47.2315,47.2402,47.2141,47.2315,99834.0
2020-08-28 13:05:00,54.33,54.33,54.28,54.31,719569.0,47.2315,47.2315,47.1881,47.2141,719569.0
2020-08-28 13:10:00,54.32,54.32,54.27,54.29,386120.0,47.2228,47.2228,47.1794,47.1968,386120.0
2020-08-28 13:15:00,54.3,54.33,54.29,54.3,2397689.0,47.2055,47.2315,47.1968,47.2055,2397689.0
2020-08-28 13:20:00,54.3,54.32,54.29,54.32,215012.0,47.2055,47.2228,47.1968,47.2228,215012.0
2020-08-28 13:25:00,54.31,54.33,54.27,54.27,87383.0,47.2141,47.2315,47.1794,47.1794,87383.0
2020-08-28 13:30:00,54.27,54.3,54.26,54.29,43241.0,47.1794,47.2055,47.1707,47.1968,43241.0
2020-08-28 13:35:00,54.29,54.33,54.28,54.31,69900.0,47.1968,47.2315,47.1881,47.2141,69900.0
2020-08-28 13:40:00,54.3,54.33,54.3,54.32,120255.0,47.2055,47.2315,47.2055,47.2228,120255.0
2020-08-28 13:45:00,54.32,54.33,54.29,54.31,108274.0,47.2228,47.2315,47.1968,47.2141,108274.0
2020-08-28 13:50:00,54.31,54.35,54.31,54.34,30921.0,47.2141,47.2489,47.2141,47.2402,30921.0
2020-08-28 13:55:00,54.35,54.35,54.32,54.35,31696.0,47.2489,47.2489,47.2228,47.2489,31696.0
2020-08-28 14:00:00,54.35,54.37,54.33,54.34,196277.0,47.2489,47.2663,47.2315,47.2402,196277.0
2020-08-28 14:05:00,54.34,54.37,54.31,54.36,105838.0,47.2402,47.2663,47.2141,47.2576,105838.0
2020-08-28 14:10:00,54.36,54.37,54.33,54.35,144174.0,47.2576,47.2663,47.2315,47.2489,144174.0
2020-08-28 14:15:00,54.35,54.37,54.33,54.36,31055.0,47.2489,47.2663,47.2315,47.2576,31055.0
2020-08-28 14:20:00,54.37,54.38,54.36,54.36,40269.0,47.2663,47.275,47.2576,47.2576,40269.0
2020-08-28 14:25:00,54.36,54.38,54.35,54.36,180060.0,47.2576,47.275,47.2489,47.2576,180060.0
2020-08-28 14:30:00,54.36,54.38,54.35,54.36,70121.0,47.2576,47.275,47.2489,47.2576,70121.0
2020-08-28 14:35:00,54.36,54.37,54.34,54.35,40666.0,47.2576,47.2663,47.2402,47.2489,40666.0
2020-08-28 14:40:00,54.35,54.36,54.33,54.34,19402.0,47.2489,47.2576,47.2315,47.2402,19402.0
2020-08-28 14:45:00,54.34,54.38,54.34,54.38,72974.0,47.2402,47.275,47.2402,47.275,72974.0
2020-08-28 14:50:00,54.38,54.39,54.34,54.35,89327.0,47.275,47.2837,47.2402,47.2489,89327.0
2020-08-28 14:55:00,54.35,54.37,54.34,54.37,19991.0,47.2489,47.2663,47.2402,47.2663,19991.0
2020-08-28 15:00:00,54.37,54.37,54.34,54.35,34177.0,47.2663,47.2663,47.2402,47.2489,34177.0
2020-08-28 15:05:00,54.35,54.38,54.34,54.37,79072.0,47.2489,47.275,47.2402,47.2663,79072.0
2020-08-28 15:10:00,54.37,54.41,54.36,54.4,73532.0,47.2663,47.3011,47.2576,47.2924,73532.0
2020-08-28 15:15:00,54.4,54.43,54.39,54.41,74424.0,47.2924,47.3185,47.2837,47.3011,74424.0
2020-08-28 15:20:00,54.41,54.42,54.38,54.39,50841.0,47.3011,47.3098,47.275,47.2837,50841.0
2020-08-28 15:25:00,54.39,54.41,54.38,54.38,120984.0,47.2837,47.3011,47.275,47.275,120984.0
2020-08-28 15:30:00,54.39,54.41,54.38,54.41,131604.0,47.2837,47.3011,47.275,47.3011,131604.0
2020-08-28 15:35:00,54.41,54.43,54.39,54.42,73774.0,47.3011,47.3185,47.2837,47.3098,73774.0
2020-08-28 15:40:00,54.42,54.42,54.39,54.4,70241.0,47.3098,47.3098,47.2837,47.2924,70241.0
2020-08-28 15:45:00,54.4,54.42,54.36,54.38,226447.0,47.2924,47.3098,47.2576,47.275,226447.0
2020-08-28 15:50:00,54.38,54.41,54.36,54.38,171138.0,47.275,47.3011,47.2576,47.275,171138.0
2020-08-28 15:55:00,54.38,54.47,54.37,54.45,289921.0,47.275,47.3532,47.2663,47.3359,289921.0
2020-08-31 09:30:00,53.5,53.5,53.25,53.27,510085.0,46.51,46.51,46.2926,46.31,510085.0
2020-08-31 09:35:00,53.26,53.27,53.18,53.24,287035.0,46.3013,46.31,46.2318,46.2839,287035.0
2020-08-31 09:40:00,53.25,53.35,53.23,53.25,242920.0,46.2926,46.3796,46.2753,46.2926,242920.0
2020-08-31 09:45:00,53.24,53.25,53.13,53.19,210228.0,46.2839,46.2926,46.1883,46.2405,210228.0
2020-08-31 09:50:00,53.18,53.18,53.09,53.09,131948.0,46.2318,46.2318,46.1535,46.1535,131948.0
2020-08-31 09:55:00,53.1,53.17,53.07,53.16,94979.0,46.1622,46.2231,46.1362,46.2144,94979.0
2020-08-31 10:00:00,53.16,53.17,53.09,53.16,125609.0,46.2144,46.2231,46.1535,46.2144,125609.0
2020-08-31 10:05:00,53.16,53.2,53.07,53.2,280883.0,46.2144,46.2492,46.1362,46.2492,280883.0
2020-08-31 10:10:00,53.21,53.21,53.14,53.21,126297.0,46.2579,46.2579,46.197,46.2579,126297.0
2020-08-31 10:15:00,53.21,53.23,53.17,53.22,112105.0,46.2579,46.2753,46.2231,46.2666,112105.0
2020-08-31 10:20:00,53.22,53.23,53.16,53.2,71654.0,46.2666,46.2753,46.2144,46.2492,71654.0
2020-08-31 10:25:00,53.19,53.19,53.1,53.19,164563.0,46.2405,46.2405,46.1622,46.2405,164563.0
2020-08-31 10:30:00,53.19,53.24,53.18,53.23,59953.0,46.2405,46.2839,46.2318,46.2753,59953.0
2020-08-31 10:35:00,53.22,53.23,53.18,53.21,73226.0,46.2666,46.2753,46.2318,46.2579,73226.0
2020-08-31 10:40:00,53.21,53.22,53.17,53.2,50543.0,46.2579,46.2666,46.2231,46.2492,50543.0
2020-08-31 10:45:00,53.19,53.25,53.17,53.25,88951.0,46.2405,46.2926,46.2231,46.2926,88951.0
2020-08-31 10:50:00,53.24,53.24,53.2,53.22,100240.0,46.2839,46.2839,46.2492,46.2666,100240.0
2020-08-31 10:55:00,53.23,53.25,53.2,53.2,47597.0,46.2753,46.2926,46.2492,46.2492,47597.0
2020-08-31 11:00:00,53.19,53.24,53.17,53.19,102359.0,46.2405,46.2839,46.2231,46.2405,102359.0
2020-08-31 11:05:00,53.18,53.21,53.15,53.16,106420.0,46.2318,46.2579,46.2057,46.2144,106420.0
2020-08-31 11:10:00,53.15,53.17,53.1,53.11,55558.0,46.2057,46.2231,46.1622,46.1709,55558.0
2020-08-31 11:15:00,53.11,53.14,53.1,53.11,76159.0,46.1709,46.197,46.1622,46.1709,76159.0
2020-08-31 11:20:00,53.11,53.11,53.0,53.02,289972.0,46.1709,46.1709,46.0753,46.0927,289972.0
2020-08-31 11:25:00,53.03,53.03,52.95,52.99,276286.0,46.1014,46.1014,46.0318,46.0666,276286.0
2020-08-31 11:30:00,52.99,53.05,52.95,53.05,174982.0,46.0666,46.1188,46.0318,46.1188,174982.0
2020-08-31 11:35:00,53.05,53.11,53.03,53.1,128400.0,46.1188,46.1709,46.1014,46.1622,128400.0
2020-08-31 11:40:00,53.11,53.11,53.07,53.08,45228.0,46.1709,46.1709,46.1362,46.1448,45228.0
2020-08-31 11:45:00,53.09,53.14,53.09,53.13,66430.0,46.1535,46.197,46.1535,46.1883,66430.0
2020-08-31 11:50:00,53.13,53.17,53.12,53.16,44202.0,46.1883,46.2231,46.1796,46.2144,44202.0
2020-08-31 11:55:00,53.16,53.17,53.15,53.17,25405.0,46.2144,46.2231,46.2057,46.2231,25405.0
2020-08-31 12:00:00,53.17,53.21,53.15,53.19,71382.0,46.2231,46.2579,46.2057,46.2405,71382.0
2020-08-31 12:05:00,53.18,53.21,53.16,53.2,47314.0,46.2318,46.2579,46.2144,46.2492,47314.0
2020-08-31 12:10:00,53.21,53.23,53.19,53.23,28211.0,46.2579,46.2753,46.2405,46.2753,28211.0
2020-08-31 12:15:00,53.23,53.28,53.21,53.27,107520.0,46.2753,46.3187,46.2579,46.31,107520.0
2020-08-31 12:20:00,53.26,53.27,53.23,53.24,89396.0,46.3013,46.31,46.2753,46.2839,89396.0
2020-08-31 12:25:00,53.23,53.24,53.19,53.24,114429.0,46.2753,46.2839,46.2405,46.2839,114429.0
2020-08-31 12:30:00,53.23,53.24,53.21,53.23,35718.0,46.2753,46.2839,46.2579,46.2753,35718.0
2020-08-31 12:35:00,53.22,53.24,53.21,53.23,88128.0,46.2666,46.2839,46.2579,46.2753,88128.0
2020-08-31 12:40:00,53.22,53.23,53.18,53.19,33341.0,46.2666,46.2753,46.2318,46.2405,33341.0
2020-08-31 12:45:00,53.19,53.21,53.16,53.19,33275.0,46.2405,46.2579,46.2144,46.2405,33275.0
2020-08-31 12:50:00,53.17,53.19,53.15,53.18,167376.0,46.2231,46.2405,46.2057,46.2318,167376.0
2020-08-31 12:55:00,53.18,53.2,53.16,53.18,21965.0,46.2318,46.2492,46.2144,46.2318,21965.0
2020-08-31 13:00:00,53.18,53.18,53.15,53.17,29094.0,46.2318,46.2318,46.2057,46.2231,29094.0
2020-08-31 13:05:00,53.17,53.18,53.16,53.17,23057.0,46.2231,46.2318,46.2144,46.2231,23057.0
2020-08-31 13:10:00,53.17,53.17,53.15,53.15,62436.0,46.2231,46.2231,46.2057,46.2057,62436.0
2020-08-31 13:15:00,53.15,53.2,53.15,53.19,35368.0,46.2057,46.2492,46.2057,46.2405,35368.0
2020-08-31 13:20:00,53.18,53.2,53.16,53.17,14260.0,46.2318,46.2492,46.2144,46.2231,14260.0
2020-08-31 13:25:00,53.17,53.18,53.15,53.17,39655.0,46.2231,46.2318,46.2057,46.2231,39655.0
2020-08-31 13:30:00,53.16,53.19,53.16,53.19,30339.0,46.2144,46.2405,46.2144,46.2405,30339.0
2020-08-31 13:35:00,53.18,53.19,53.16,53.18,21107.0,46.2318,46.2405,46.2144,46.2318,21107.0
2020-08-31 13:40:00,53.18,53.2,53.17,53.19,23718.0,46.2318,46.2492,46.2231,46.2405,23718.0
2020-08-31 13:45:00,53.2,53.21,53.19,53.21,36497.0,46.2492,46.2579,46.2405,46.2579,36497.0
2020-08-31 13:50:00,53.21,53.21,53.19,53.2,47008.0,46.2579,46.2579,46.2405,46.2492,47008.0
2020-08-31 13:55:00,53.2,53.21,53.18,53.2,56884.0,46.2492,46.2579,46.2318,46.2492,56884.0
2020-08-31 14:00:00,53.19,53.2,53.17,53.19,84732.0,46.2405,46.2492,46.2231,46.2405,84732.0
2020-08-31 14:05:00,53.18,53.19,53.17,53.17,74017.0,46.2318,46.2405,46.2231,46.2231,74017.0
2020-08-31 14:10:00,53.18,53.22,53.18,53.2,43476.0,46.2318,46.2666,46.2318,46.2492,43476.0
2020-08-31 14:15:00,53.21,53.21,53.18,53.19,107148.0,46.2579,46.2579,46.2318,46.2405,107148.0
2020-08-31 14:20:00,53.2,53.21,53.18,53.2,35290.0,46.2492,46.2579,46.2318,46.2492,35290.0
2020-08-31 14:25:00,53.2,53.21,53.18,53.19,29087.0,46.2492,46.2579,46.2318,46.2405,29087.0
2020-08-31 14:30:00,53.19,53.21,53.18,53.19,57894.0,46.2405,46.2579,46.2318,46.2405,57894.0
2020-08-31 14:35:00,53.2,53.23,53.19,53.23,122843.0,46.2492,46.2753,46.2405,46.2753,122843.0
2020-08-31 14:40:00,53.23,53.28,53.23,53.27,32028.0,46.2753,46.3187,46.2753,46.31,32028.0
2020-08-31 14:45:00,53.27,53.29,53.25,53.27,88072.0,46.31,46.3274,46.2926,46.31,88072.0
2020-08-31 14:50:00,53.27,53.28,53.25,53.27,83572.0,46.31,46.3187,46.2926,46.31,83572.0
2020-08-31 14:55:00,53.27,53.29,53.27,53.28,67212.0,46.31,46.3274,46.31,46.3187,67212.0
2020-08-31 15:00:00,53.28,53.28,53.23,53.26,141493.0,46.3187,46.3187,46.2753,46.3013,141493.0
2020-08-31 15:05:00,53.26,53.36,53.26,53.36,207963.0,46.3013,46.3883,46.3013,46.3883,207963.0
2020-08-31 15:10:00,53.36,53.39,53.35,53.37,59681.0,46.3883,46.4143,46.3796,46.397,59681.0
2020-08-31 15:15:00,53.38,53.4,53.36,53.36,210201.0,46.4057,46.423,46.3883,46.3883,210201.0
2020-08-31 15:20:00,53.35,53.38,53.33,53.34,157312.0,46.3796,46.4057,46.3622,46.3709,157312.0
2020-08-31 15:25:00,53.33,53.35,53.31,53.32,108129.0,46.3622,46.3796,46.3448,46.3535,108129.0
2020-08-31 15:30:00,53.32,53.34,53.28,53.32,127833.0,46.3535,46.3709,46.3187,46.3535,127833.0
2020-08-31 15:35:00,53.33,53.37,53.32,53.36,197009.0,46.3622,46.397,46.3535,46.3883,197009.0
2020-08-31 15:40:00,53.35,53.39,53.34,53.39,306148.0,46.3796,46.4143,46.3709,46.4143,306148.0
2020-08-31 15:45:00,53.39,53.46,53.38,53.46,609820.0,46.4143,46.4752,46.4057,46.4752,609820.0
2020-08-31 15:50:00,53.45,53.47,53.4,53.4,849848.0,46.4665,46.4839,46.423,46.423,849848.0
2020-08-31 15:55:00,53.4,53.43,53.25,53.26,2037593.0,46.423,46.4491,46.2926,46.3013,2037593.0
2020-09-01 09:30:00,53.82,53.89,53.76,53.87,594843.0,46.7882,46.849,46.736,46.8316,594843.0
2020-09-01 09:35:00,53.86,53.94,53.83,53.88,265709.0,46.8229,46.8925,46.7969,46.8403,265709.0
2020-09-01 09:40:00,53.88,53.94,53.84,53.89,208739.0,46.8403,46.8925,46.8056,46.849,208739.0
2020-09-01 09:45:00,53.89,54.07,53.88,54.03,263690.0,46.849,47.0055,46.8403,46.9707,263690.0
2020-09-01 09:50:00,54.02,54.03,53.93,53.94,184375.0,46.962,46.9707,46.8838,46.8925,184375.0
2020-09-01 09:55:00,53.95,54.0,53.94,53.97,73436.0,46.9012,46.9446,46.8925,46.9186,73436.0
2020-09-01 10:00:00,53.97,54.04,53.93,53.94,267487.0,46.9186,46.9794,46.8838,46.8925,267487.0
2020-09-01 10:05:00,53.95,54.02,53.94,53.95,202636.0,46.9012,46.962,46.8925,46.9012,202636.0
2020-09-01 10:10:00,53.95,54.06,53.95,54.01,241163.0,46.9012,46.9968,46.9012,46.9533,241163.0
2020-09-01 10:15:00,54.02,54.08,54.0,54.08,138971.0,46.962,47.0142,46.9446,47.0142,138971.0
2020-09-01 10:20:00,54.08,54.12,54.07,54.1,50709.0,47.0142,47.049,47.0055,47.0316,50709.0
2020-09-01 10:25:00,54.1,54.16,54.09,54.14,370639.0,47.0316,47.0837,47.0229,47.0664,370639.0
2020-09-01 10:30:00,54.14,54.14,54.06,54.07,124394.0,47.0664,47.0664,46.9968,47.0055,124394.0
2020-09-01 10:35:00,54.07,54.11,54.06,54.1,102765.0,47.0055,47.0403,46.9968,47.0316,102765.0
2020-09-01 10:40:00,54.1,54.12,54.06,54.08,53379.0,47.0316,47.049,46.9968,47.0142,53379.0
2020-09-01 10:45:00,54.08,54.13,54.05,54.06,108375.0,47.0142,47.0577,46.9881,46.9968,108375.0
2020-09-01 10:50:00,54.06,54.1,54.02,54.02,408169.0,46.9968,47.0316,46.962,46.962,408169.0
2020-09-01 10:55:00,54.02,54.06,54.0,54.0,165023.0,46.962,46.9968,46.9446,46.9446,165023.0
2020-09-01 11:00:00,54.01,54.02,53.95,53.97,139945.0,46.9533,46.962,46.9012,46.9186,139945.0
2020-09-01 11:05:00,53.96,54.0,53.96,53.98,75249.0,46.9099,46.9446,46.9099,46.9273,75249.0
2020-09-01 11:10:00,53.98,54.0,53.96,53.99,92250.0,46.9273,46.9446,46.9099,46.936,92250.0
2020-09-01 11:15:00,54.0,54.01,53.98,53.98,69502.0,46.9446,46.9533,46.9273,46.9273,69502.0
2020-09-01 11:20:00,53.98,54.0,53.95,53.96,119357.0,46.9273,46.9446,46.9012,46.9099,119357.0
2020-09-01 11:25:00,53.97,53.98,53.93,53.95,58415.0,46.9186,46.9273,46.8838,46.9012,58415.0
2020-09-01 11:30:00,53.95,53.97,53.93,53.96,89569.0,46.9012,46.9186,46.8838,46.9099,89569.0
2020-09-01 11:35:00,53.97,53.99,53.96,53.98,57629.0,46.9186,46.936,46.9099,46.9273,57629.0
2020-09-01 11:40:00,53.98,53.99,53.95,53.97,52423.0,46.9273,46.936,46.9012,46.9186,52423.0
2020-09-01 11:45:00,53.96,53.98,53.93,53.95,105751.0,46.9099,46.9273,46.8838,46.9012,105751.0
2020-09-01 11:50:00,53.95,53.99,53.95,53.96,122659.0,46.9012,46.936,46.9012,46.9099,122659.0
2020-09-01 11:55:00,53.96,54.0,53.96,54.0,80000.0,46.9099,46.9446,46.9099,46.9446,80000.0
2020-09-01 12:00:00,54.0,54.02,53.99,54.01,48141.0,46.9446,46.962,46.936,46.9533,48141.0
2020-09-01 12:05:00,54.01,54.05,54.01,54.03,73208.0,46.9533,46.9881,46.9533,46.9707,73208.0
2020-09-01 12:10:00,54.03,54.07,54.01,54.07,52629.0,46.9707,47.0055,46.9533,47.0055,52629.0
2020-09-01 12:15:00,54.07,54.08,54.05,54.08,61207.0,47.0055,47.0142,46.9881,47.0142,61207.0
2020-09-01 12:20:00,54.07,54.09,54.06,54.06,44270.0,47.0055,47.0229,46.9968,46.9968,44270.0
2020-09-01 12:25:00,54.05,54.1,54.05,54.09,59480.0,46.9881,47.0316,46.9881,47.0229,59480.0
2020-09-01 12:30:00,54.09,54.11,54.04,54.04,990364.0,47.0229,47.0403,46.9794,46.9794,990364.0
2020-09-01 12:35:00,54.05,54.06,54.03,54.04,123681.0,46.9881,46.9968,46.9707,46.9794,123681.0
2020-09-01 12:40:00,54.04,54.06,54.02,54.05,66464.0,46.9794,46.9968,46.962,46.9881,66464.0
2020-09-01 12:45:00,54.06,54.06,54.03,54.06,46860.0,46.9968,46.9968,46.9707,46.9968,46860.0
2020-09-01 12:50:00,54.06,54.1,54.05,54.09,109422.0,46.9968,47.0316,46.9881,47.0229,109422.0
2020-09-01 12:55:00,54.09,54.1,54.07,54.08,125903.0,47.0229,47.0316,47.0055,47.0142,125903.0
2020-09-01 13:00:00,54.08,54.08,54.02,54.02,59375.0,47.0142,47.0142,46.962,46.962,59375.0
2020-09-01 13:05:00,54.02,54.03,53.96,53.96,75581.0,46.962,46.9707,46.9099,46.9099,75581.0
2020-09-01 13:10:00,53.96,53.98,53.94,53.96,100820.0,46.9099,46.9273,46.8925,46.9099,100820.0
2020-09-01 13:15:00,53.96,53.96,53.94,53.95,80909.0,46.9099,46.9099,46.8925,46.9012,80909.0
2020-09-01 13:20:00,53.95,53.97,53.94,53.96,62860.0,46.9012,46.9186,46.8925,46.9099,62860.0
2020-09-01 13:25:00,53.96,53.99,53.95,53.98,87780.0,46.9099,46.936,46.9012,46.9273,87780.0
2020-09-01 13:30:00,53.99,54.01,53.98,54.0,64879.0,46.936,46.9533,46.9273,46.9446,64879.0
2020-09-01 13:35:00,54.0,54.02,53.99,54.0,84664.0,46.9446,46.962,46.936,46.9446,84664.0
2020-09-01 13:40:00,54.0,54.04,54.0,54.04,37280.0,46.9446,46.9794,46.9446,46.9794,37280.0
2020-09-01 13:45:00,54.04,54.04,54.01,54.04,35328.0,46.9794,46.9794,46.9533,46.9794,35328.0
2020-09-01 13:50:00,54.03,54.04,54.01,54.02,141365.0,46.9707,46.9794,46.9533,46.962,141365.0
2020-09-01 13:55:00,54.02,54.05,54.02,54.04,1823070.0,46.962,46.9881,46.962,46.9794,1823070.0
2020-09-01 14:00:00,54.03,54.06,54.02,54.03,432912.0,46.9707,46.9968,46.962,46.9707,432912.0
2020-09-01 14:05:00,54.03,54.05,54.02,54.05,322173.0,46.9707,46.9881,46.962,46.9881,322173.0
2020-09-01 14:10:00,54.05,54.07,54.04,54.05,77521.0,46.9881,47.0055,46.9794,46.9881,77521.0
2020-09-01 14:15:00,54.04,54.07,54.03,54.07,144695.0,46.9794,47.0055,46.9707,47.0055,144695.0
2020-09-01 14:20:00,54.08,54.08,54.05,54.07,118430.0,47.0142,47.0142,46.9881,47.0055,118430.0
2020-09-01 14:25:00,54.08,54.08,54.05,54.05,348287.0,47.0142,47.0142,46.9881,46.9881,348287.0
2020-09-01 14:30:00,54.05,54.08,54.04,54.06,81546.0,46.9881,47.0142,46.9794,46.9968,81546.0
2020-09-01 14:35:00,54.06,54.07,54.04,54.04,185705.0,46.9968,47.0055,46.9794,46.9794,185705.0
2020-09-01 14:40:00,54.04,54.05,54.01,54.01,269652.0,46.9794,46.9881,46.9533,46.9533,269652.0
2020-09-01 14:45:00,54.01,54.03,54.0,54.02,143417.0,46.9533,46.9707,46.9446,46.962,143417.0
2020-09-01 14:50:00,54.02,54.04,54.01,54.02,80841.0,46.962,46.9794,46.9533,46.962,80841.0
2020-09-01 14:55:00,54.03,54.04,54.02,54.03,110329.0,46.9707,46.9794,46.962,46.9707,110329.0
2020-09-01 15:00:00,54.04,54.04,53.99,54.0,232727.0,46.9794,46.9794,46.936,46.9446,232727.0
2020-09-01 15:05:00,54.0,54.04,53.99,54.03,39169.0,46.9446,46.9794,46.936,46.9707,39169.0
2020-09-01 15:10:00,54.04,54.04,54.0,54.01,163621.0,46.9794,46.9794,46.9446,46.9533,163621.0
2020-09-01 15:15:00,54.01,54.04,54.0,54.03,49692.0,46.9533,46.9794,46.9446,46.9707,49692.0
2020-09-01 15:20:00,54.02,54.06,54.02,54.06,63658.0,46.962,46.9968,46.962,46.9968,63658.0
2020-09-01 15:25:00,54.06,54.08,54.05,54.07,72113.0,46.9968,47.0142,46.9881,47.0055,72113.0
2020-09-01 15:30:00,54.07,54.09,54.05,54.06,106959.0,47.0055,47.0229,46.9881,46.9968,106959.0
2020-09-01 15:35:00,54.06,54.08,54.04,54.07,89195.0,46.9968,47.0142,46.9794,47.0055,89195.0
2020-09-01 15:40:00,54.07,54.14,54.07,54.14,121885.0,47.0055,47.0664,47.0055,47.0664,121885.0
2020-09-01 15:45:00,54.13,54.14,54.1,54.11,199912.0,47.0577,47.0664,47.0316,47.0403,199912.0
2020-09-01 15:50:00,54.11,54.14,54.1,54.14,279850.0,47.0403,47.0664,47.0316,47.0664,279850.0
2020-09-01 15:55:00,54.14,54.22,54.12,54.22,780764.0,47.0664,47.1359,47.049,47.1359,780764.0
2020-09-02 09:30:00,54.26,54.26,54.12,54.15,619685.0,47.1707,47.1707,47.049,47.075,619685.0
2020-09-02 09:35:00,54.13,54.14,54.05,54.05,184275.0,47.0577,47.0664,46.9881,46.9881,184275.0
2020-09-02 09:40:00,54.05,54.12,54.02,54.12,162974.0,46.9881,47.049,46.962,47.049,162974.0
2020-09-02 09:45:00,54.11,54.16,54.08,54.11,193808.0,47.0403,47.0837,47.0142,47.0403,193808.0
2020-09-02 09:50:00,54.12,54.14,53.93,53.96,231791.0,47.049,47.0664,46.8838,46.9099,231791.0
2020-09-02 09:55:00,53.95,53.96,53.79,53.84,180374.0,46.9012,46.9099,46.7621,46.8056,180374.0
2020-09-02 10:00:00,53.83,53.93,53.82,53.93,452812.0,46.7969,46.8838,46.7882,46.8838,452812.0
2020-09-02 10:05:00,53.94,53.95,53.74,53.79,278405.0,46.8925,46.9012,46.7186,46.7621,278405.0
2020-09-02 10:10:00,53.79,53.86,53.74,53.86,692850.0,46.7621,46.8229,46.7186,46.8229,692850.0
2020-09-02 10:15:00,53.85,53.92,53.82,53.89,116272.0,46.8142,46.8751,46.7882,46.849,116272.0
2020-09-02 10:20:00,53.89,53.93,53.87,53.88,106392.0,46.849,46.8838,46.8316,46.8403,106392.0
2020-09-02 10:25:00,53.89,53.91,53.85,53.88,137925.0,46.849,46.8664,46.8142,46.8403,137925.0
2020-09-02 10:30:00,53.88,53.98,53.87,53.97,572562.0,46.8403,46.9273,46.8316,46.9186,572562.0
2020-09-02 10:35:00,53.97,53.97,53.86,53.86,146136.0,46.9186,46.9186,46.8229,46.8229,146136.0
2020-09-02 10:40:00,53.86,53.87,53.81,53.81,64360.0,46.8229,46.8316,46.7795,46.7795,64360.0
2020-09-02 10:45:00,53.81,53.85,53.76,53.85,131786.0,46.7795,46.8142,46.736,46.8142,131786.0
2020-09-02 10:50:00,53.84,53.9,53.84,53.89,126410.0,46.8056,46.8577,46.8056,46.849,126410.0
2020-09-02 10:55:00,53.9,53.92,53.87,53.89,57975.0,46.8577,46.8751,46.8316,46.849,57975.0
2020-09-02 11:00:00,53.91,53.92,53.85,53.9,49839.0,46.8664,46.8751,46.8142,46.8577,49839.0
2020-09-02 11:05:00,53.89,53.89,53.77,53.81,113013.0,46.849,46.849,46.7447,46.7795,113013.0
2020-09-02 11:10:00,53.8,53.86,53.79,53.85,46687.0,46.7708,46.8229,46.7621,46.8142,46687.0
2020-09-02 11:15:00,53.86,53.86,53.78,53.83,63829.0,46.8229,46.8229,46.7534,46.7969,63829.0
2020-09-02 11:20:00,53.84,53.86,53.79,53.79,60482.0,46.8056,46.8229,46.7621,46.7621,60482.0
2020-09-02 11:25:00,53.8,53.81,53.76,53.81,63316.0,46.7708,46.7795,46.736,46.7795,63316.0
2020-09-02 11:30:00,53.8,53.87,53.8,53.85,34463.0,46.7708,46.8316,46.7708,46.8142,34463.0
2020-09-02 11:35:00,53.85,53.86,53.7,53.7,110746.0,46.8142,46.8229,46.6838,46.6838,110746.0
2020-09-02 11:40:00,53.71,53.77,53.68,53.75,1231493.0,46.6925,46.7447,46.6665,46.7273,1231493.0
2020-09-02 11:45:00,53.75,53.77,53.71,53.77,1237010.0,46.7273,46.7447,46.6925,46.7447,1237010.0
2020-09-02 11:50:00,53.76,53.76,53.73,53.73,1149684.0,46.736,46.736,46.7099,46.7099,1149684.0
2020-09-02 11:55:00,53.74,53.76,53.71,53.73,806643.0,46.7186,46.736,46.6925,46.7099,806643.0
2020-09-02 12:00:00,53.73,53.74,53.65,53.68,937710.0,46.7099,46.7186,46.6404,46.6665,937710.0
2020-09-02 12:05:00,53.68,53.69,53.59,53.64,1473414.0,46.6665,46.6751,46.5882,46.6317,1473414.0
2020-09-02 12:10:00,53.64,53.66,53.63,53.65,472754.0,46.6317,46.6491,46.623,46.6404,472754.0
2020-09-02 12:15:00,53.66,53.68,53.64,53.66,1046258.0,46.6491,46.6665,46.6317,46.6491,1046258.0
2020-09-02 12:20:00,53.66,53.66,53.61,53.63,1017820.0,46.6491,46.6491,46.6056,46.623,1017820.0
2020-09-02 12:25:00,53.63,53.64,53.61,53.63,1127043.0,46.623,46.6317,46.6056,46.623,1127043.0
2020-09-02 12:30:00,53.63,53.64,53.56,53.63,529051.0,46.623,46.6317,46.5621,46.623,529051.0
2020-09-02 12:35:00,53.63,53.67,53.62,53.65,211584.0,46.623,46.6578,46.6143,46.6404,211584.0
2020-09-02 12:40:00,53.64,53.69,53.64,53.66,208878.0,46.6317,46.6751,46.6317,46.6491,208878.0
2020-09-02 12:45:00,53.66,53.68,53.66,53.67,51730.0,46.6491,46.6665,46.6491,46.6578,51730.0
2020-09-02 12:50:00,53.68,53.74,53.66,53.73,80994.0,46.6665,46.7186,46.6491,46.7099,80994.0
2020-09-02 12:55:00,53.73,53.78,53.73,53.77,29325.0,46.7099,46.7534,46.7099,46.7447,29325.0
2020-09-02 13:00:00,53.76,53.8,53.75,53.78,88971.0,46.736,46.7708,46.7273,46.7534,88971.0
2020-09-02 13:05:00,53.79,53.84,53.79,53.83,88542.0,46.7621,46.8056,46.7621,46.7969,88542.0
2020-09-02 13:10:00,53.84,53.87,53.8,53.86,223581.0,46.8056,46.8316,46.7708,46.8229,223581.0
2020-09-02 13:15:00,53.85,53.86,53.82,53.82,138653.0,46.8142,46.8229,46.7882,46.7882,138653.0
2020-09-02 13:20:00,53.82,53.86,53.81,53.85,111418.0,46.7882,46.8229,46.7795,46.8142,111418.0
2020-09-02 13:25:00,53.85,53.87,53.84,53.85,49641.0,46.8142,46.8316,46.8056,46.8142,49641.0
2020-09-02 13:30:00,53.84,53.87,53.83,53.85,82870.0,46.8056,46.8316,46.7969,46.8142,82870.0
2020-09-02 13:35:00,53.85,53.85,53.82,53.82,189323.0,46.8142,46.8142,46.7882,46.7882,189323.0
2020-09-02 13:40:00,53.83,53.85,53.82,53.83,53197.0,46.7969,46.8142,46.7882,46.7969,53197.0
2020-09-02 13:45:00,53.83,53.84,53.81,53.82,41660.0,46.7969,46.8056,46.7795,46.7882,41660.0
2020-09-02 13:50:00,53.82,53.84,53.8,53.81,47266.0,46.7882,46.8056,46.7708,46.7795,47266.0
2020-09-02 13:55:00,53.82,53.84,53.78,53.79,108436.0,46.7882,46.8056,46.7534,46.7621,108436.0
2020-09-02 14:00:00,53.8,53.81,53.75,53.78,117128.0,46.7708,46.7795,46.7273,46.7534,117128.0
2020-09-02 14:05:00,53.79,53.83,53.79,53.82,190206.0,46.7621,46.7969,46.7621,46.7882,190206.0
2020-09-02 14:10:00,53.83,53.83,53.78,53.8,113248.0,46.7969,46.7969,46.7534,46.7708,113248.0
2020-09-02 14:15:00,53.8,53.84,53.79,53.83,47206.0,46.7708,46.8056,46.7621,46.7969,47206.0
2020-09-02 14:20:00,53.83,53.87,53.83,53.87,45957.0,46.7969,46.8316,46.7969,46.8316,45957.0
2020-09-02 14:25:00,53.85,53.88,53.85,53.87,36392.0,46.8142,46.8403,46.8142,46.8316,36392.0
2020-09-02 14:30:00,53.86,53.92,53.86,53.92,68284.0,46.8229,46.8751,46.8229,46.8751,68284.0
2020-09-02 14:35:00,53.91,53.92,53.89,53.89,49982.0,46.8664,46.8751,46.849,46.849,49982.0
2020-09-02 14:40:00,53.89,53.91,53.87,53.91,69641.0,46.849,46.8664,46.8316,46.8664,69641.0
2020-09-02 14:45:00,53.91,53.96,53.88,53.94,87550.0,46.8664,46.9099,46.8403,46.8925,87550.0
2020-09-02 14:50:00,53.94,53.95,53.91,53.91,32725.0,46.8925,46.9012,46.8664,46.8664,32725.0
2020-09-02 14:55:00,53.92,53.96,53.92,53.95,98806.0,46.8751,46.9099,46.8751,46.9012,98806.0
2020-09-02 15:00:00,53.95,53.98,53.94,53.97,39409.0,46.9012,46.9273,46.8925,46.9186,39409.0
2020-09-02 15:05:00,53.98,53.98,53.94,53.98,38771.0,46.9273,46.9273,46.8925,46.9273,38771.0
2020-09-02 15:10:00,53.98,54.03,53.97,54.03,94433.0,46.9273,46.9707,46.9186,46.9707,94433.0
2020-09-02 15:15:00,54.03,54.08,54.01,54.07,96804.0,46.9707,47.0142,46.9533,47.0055,96804.0
2020-09-02 15:20:00,54.06,54.12,54.06,54.09,70921.0,46.9968,47.049,46.9968,47.0229,70921.0
2020-09-02 15:25:00,54.09,54.1,54.06,54.08,63341.0,47.0229,47.0316,46.9968,47.0142,63341.0
2020-09-02 15:30:00,54.08,54.11,54.06,54.07,141831.0,47.0142,47.0403,46.9968,47.0055,141831.0
2020-09-02 15:35:00,54.07,54.08,54.03,54.07,45972.0,47.0055,47.0142,46.9707,47.0055,45972.0
2020-09-02 15:40:00,54.07,54.1,54.06,54.08,87803.0,47.0055,47.0316,46.9968,47.0142,87803.0
2020-09-02 15:45:00,54.08,54.11,54.07,54.11,178248.0,47.0142,47.0403,47.0055,47.0403,178248.0
2020-09-02 15:50:00,54.12,54.12,54.06,54.1,205315.0,47.049,47.049,46.9968,47.0316,205315.0
2020-09-02 15:55:00,54.11,54.13,54.05,54.06,643001.0,47.0403,47.0577,46.9881,46.9968,643001.0
2020-09-03 09:30:00,53.76,53.77,53.6,53.6,291384.0,46.736,46.7447,46.5969,46.5969,291384.0
2020-09-03 09:35:00,53.59,53.67,53.57,53.67,198363.0,46.5882,46.6578,46.5708,46.6578,198363.0
2020-09-03 09:40:00,53.67,53.68,53.58,53.59,163715.0,46.6578,46.6665,46.5795,46.5882,163715.0
2020-09-03 09:45:00,53.61,53.76,53.58,53.73,151366.0,46.6056,46.736,46.5795,46.7099,151366.0
2020-09-03 09:50:00,53.73,53.73,53.64,53.67,51622.0,46.7099,46.7099,46.6317,46.6578,51622.0
2020-09-03 09:55:00,53.67,53.8,53.67,53.79,204999.0,46.6578,46.7708,46.6578,46.7621,204999.0
2020-09-03 10:00:00,53.78,53.81,53.74,53.8,145088.0,46.7534,46.7795,46.7186,46.7708,145088.0
2020-09-03 10:05:00,53.8,53.8,53.72,53.73,199913.0,46.7708,46.7708,46.7012,46.7099,199913.0
2020-09-03 10:10:00,53.73,53.76,53.67,53.71,516506.0,46.7099,46.736,46.6578,46.6925,516506.0
2020-09-03 10:15:00,53.72,53.72,53.55,53.56,87701.0,46.7012,46.7012,46.5534,46.5621,87701.0
2020-09-03 10:20:00,53.57,53.57,53.42,53.43,152382.0,46.5708,46.5708,46.4404,46.4491,152382.0
2020-09-03 10:25:00,53.44,53.52,53.44,53.5,73565.0,46.4578,46.5274,46.4578,46.51,73565.0
2020-09-03 10:30:00,53.5,53.56,53.43,53.51,121522.0,46.51,46.5621,46.4491,46.5187,121522.0
2020-09-03 10:35:00,53.52,53.53,53.34,53.39,498917.0,46.5274,46.5361,46.3709,46.4143,498917.0
2020-09-03 10:40:00,53.4,53.47,53.36,53.38,55314.0,46.423,46.4839,46.3883,46.4057,55314.0
2020-09-03 10:45:00,53.37,53.39,53.21,53.22,227697.0,46.397,46.4143,46.2579,46.2666,227697.0
2020-09-03 10:50:00,53.22,53.34,53.22,53.33,309515.0,46.2666,46.3709,46.2666,46.3622,309515.0
2020-09-03 10:55:00,53.33,53.34,53.21,53.33,165671.0,46.3622,46.3709,46.2579,46.3622,165671.0
2020-09-03 11:00:00,53.33,53.34,53.17,53.19,230479.0,46.3622,46.3709,46.2231,46.2405,230479.0
2020-09-03 11:05:00,53.2,53.21,53.03,53.08,404412.0,46.2492,46.2579,46.1014,46.1448,404412.0
2020-09-03 11:10:00,53.08,53.14,53.05,53.07,78170.0,46.1448,46.197,46.1188,46.1362,78170.0
2020-09-03 11:15:00,53.03,53.05,52.77,52.78,208509.0,46.1014,46.1188,45.8754,45.884,208509.0
2020-09-03 11:20:00,52.78,52.94,52.72,52.88,193345.0,45.884,46.0231,45.8319,45.971,193345.0
2020-09-03 11:25:00,52.88,53.03,52.85,52.97,105444.0,45.971,46.1014,45.9449,46.0492,105444.0
2020-09-03 11:30:00,52.98,53.05,52.92,52.99,110312.0,46.0579,46.1188,46.0058,46.0666,110312.0
2020-09-03 11:35:00,53.0,53.09,52.89,53.07,164834.0,46.0753,46.1535,45.9797,46.1362,164834.0
2020-09-03 11:40:00,53.07,53.19,53.07,53.1,241093.0,46.1362,46.2405,46.1362,46.1622,241093.0
2020-09-03 11:45:00,53.11,53.19,53.07,53.15,212774.0,46.1709,46.2405,46.1362,46.2057,212774.0
2020-09-03 11:50:00,53.14,53.2,53.13,53.2,72142.0,46.197,46.2492,46.1883,46.2492,72142.0
2020-09-03 11:55:00,53.19,53.19,53.03,53.07,92613.0,46.2405,46.2405,46.1014,46.1362,92613.0
2020-09-03 12:00:00,53.08,53.12,52.98,53.06,104932.0,46.1448,46.1796,46.0579,46.1275,104932.0
2020-09-03 12:05:00,53.07,53.13,53.03,53.13,148659.0,46.1362,46.1883,46.1014,46.1883,148659.0
2020-09-03 12:10:00,53.14,53.17,53.13,53.16,50928.0,46.197,46.2231,46.1883,46.2144,50928.0
2020-09-03 12:15:00,53.16,53.2,53.09,53.16,266411.0,46.2144,46.2492,46.1535,46.2144,266411.0
2020-09-03 12:20:00,53.15,53.15,53.06,53.06,81062.0,46.2057,46.2057,46.1275,46.1275,81062.0
2020-09-03 12:25:00,53.06,53.11,53.05,53.06,134102.0,46.1275,46.1709,46.1188,46.1275,134102.0
2020-09-03 12:30:00,53.04,53.1,52.98,52.98,108178.0,46.1101,46.1622,46.0579,46.0579,108178.0
2020-09-03 12:35:00,52.97,53.08,52.96,53.08,191434.0,46.0492,46.1448,46.0405,46.1448,191434.0
2020-09-03 12:40:00,53.08,53.08,53.01,53.03,39745.0,46.1448,46.1448,46.084,46.1014,39745.0
2020-09-03 12:45:00,53.02,53.09,52.96,52.96,181041.0,46.0927,46.1535,46.0405,46.0405,181041.0
2020-09-03 12:50:00,52.97,53.03,52.97,53.01,42401.0,46.0492,46.1014,46.0492,46.084,42401.0
2020-09-03 12:55:00,53.0,53.07,52.97,52.99,87855.0,46.0753,46.1362,46.0492,46.0666,87855.0
2020-09-03 13:00:00,53.01,53.01,52.88,52.91,157570.0,46.084,46.084,45.971,45.9971,157570.0
2020-09-03 13:05:00,52.94,52.98,52.89,52.97,76933.0,46.0231,46.0579,45.9797,46.0492,76933.0
2020-09-03 13:10:00,52.97,53.06,52.96,53.05,65509.0,46.0492,46.1275,46.0405,46.1188,65509.0
2020-09-03 13:15:00,53.05,53.05,52.93,52.96,40769.0,46.1188,46.1188,46.0144,46.0405,40769.0
2020-09-03 13:20:00,52.96,53.04,52.93,53.01,83771.0,46.0405,46.1101,46.0144,46.084,83771.0
2020-09-03 13:25:00,52.98,53.07,52.97,53.07,39811.0,46.0579,46.1362,46.0492,46.1362,39811.0
2020-09-03 13:30:00,53.05,53.06,52.92,52.92,137745.0,46.1188,46.1275,46.0058,46.0058,137745.0
2020-09-03 13:35:00,52.94,52.98,52.91,52.91,41316.0,46.0231,46.0579,45.9971,45.9971,41316.0
2020-09-03 13:40:00,52.92,52.95,52.86,52.87,40558.0,46.0058,46.0318,45.9536,45.9623,40558.0
2020-09-03 13:45:00,52.9,52.96,52.89,52.9,50214.0,45.9884,46.0405,45.9797,45.9884,50214.0
2020-09-03 13:50:00,52.9,53.0,52.9,52.99,94084.0,45.9884,46.0753,45.9884,46.0666,94084.0
2020-09-03 13:55:00,52.98,52.99,52.93,52.97,51789.0,46.0579,46.0666,46.0144,46.0492,51789.0
2020-09-03 14:00:00,52.96,53.03,52.93,53.02,39461.0,46.0405,46.1014,46.0144,46.0927,39461.0
2020-09-03 14:05:00,53.02,53.05,52.97,53.01,45065.0,46.0927,46.1188,46.0492,46.084,45065.0
2020-09-03 14:10:00,53.02,53.09,52.99,53.03,51466.0,46.0927,46.1535,46.0666,46.1014,51466.0
2020-09-03 14:15:00,53.03,53.04,52.97,52.99,142308.0,46.1014,46.1101,46.0492,46.0666,142308.0
2020-09-03 14:20:00,53.0,53.04,53.0,53.02,93483.0,46.0753,46.1101,46.0753,46.0927,93483.0
2020-09-03 14:25:00,53.01,53.11,52.99,53.1,83695.0,46.084,46.1709,46.0666,46.1622,83695.0
2020-09-03 14:30:00,53.09,53.18,53.08,53.16,39952.0,46.1535,46.2318,46.1448,46.2144,39952.0
2020-09-03 14:35:00,53.14,53.2,53.13,53.15,71825.0,46.197,46.2492,46.1883,46.2057,71825.0
2020-09-03 14:40:00,53.14,53.17,53.1,53.12,58247.0,46.197,46.2231,46.1622,46.1796,58247.0
2020-09-03 14:45:00,53.12,53.16,53.08,53.09,53044.0,46.1796,46.2144,46.1448,46.1535,53044.0
2020-09-03 14:50:00,53.09,53.14,53.04,53.06,57418.0,46.1535,46.197,46.1101,46.1275,57418.0
2020-09-03 14:55:00,53.05,53.06,52.96,52.96,139330.0,46.1188,46.1275,46.0405,46.0405,139330.0
2020-09-03 15:00:00,52.97,53.0,52.93,52.94,159790.0,46.0492,46.0753,46.0144,46.0231,159790.0
2020-09-03 15:05:00,52.95,53.02,52.9,52.98,69388.0,46.0318,46.0927,45.9884,46.0579,69388.0
2020-09-03 15:10:00,52.98,53.06,52.93,53.06,131667.0,46.0579,46.1275,46.0144,46.1275,131667.0
2020-09-03 15:15:00,53.07,53.09,53.03,53.05,101989.0,46.1362,46.1535,46.1014,46.1188,101989.0
2020-09-03 15:20:00,53.04,53.05,52.94,52.95,44031.0,46.1101,46.1188,46.0231,46.0318,44031.0
2020-09-03 15:25:00,52.95,53.03,52.92,52.97,67993.0,46.0318,46.1014,46.0058,46.0492,67993.0
2020-09-03 15:30:00,52.96,53.01,52.95,52.97,146016.0,46.0405,46.084,46.0318,46.0492,146016.0
2020-09-03 15:35:00,52.97,53.11,52.97,53.05,750197.0,46.0492,46.1709,46.0492,46.1188,750197.0
2020-09-03 15:40:00,53.08,53.14,53.04,53.13,204446.0,46.1448,46.197,46.1101,46.1883,204446.0
2020-09-03 15:45:00,53.14,53.16,53.06,53.08,432794.0,46.197,46.2144,46.1275,46.1448,432794.0
2020-09-03 15:50:00,53.07,53.17,53.02,53.13,640659.0,46.1362,46.2231,46.0927,46.1883,640659.0
2020-09-03 15:55:00,53.14,53.22,53.05,53.06,1339645.0,46.197,46.2666,46.1188,46.1275,1339645.0
2020-09-04 09:30:00,53.18,53.49,53.16,53.45,463001.0,46.2318,46.5013,46.2144,46.4665,463001.0
2020-09-04 09:35:00,53.45,53.47,53.26,53.26,352610.0,46.4665,46.4839,46.3013,46.3013,352610.0
2020-09-04 09:40:00,53.26,53.34,53.12,53.16,694510.0,46.3013,46.3709,46.1796,46.2144,694510.0
2020-09-04 09:45:00,53.19,53.2,52.97,53.03,278844.0,46.2405,46.2492,46.0492,46.1014,278844.0
2020-09-04 09:50:00,53.04,53.12,52.95,52.97,308029.0,46.1101,46.1796,46.0318,46.0492,308029.0
2020-09-04 09:55:00,52.98,53.03,52.93,53.02,548306.0,46.0579,46.1014,46.0144,46.0927,548306.0
2020-09-04 10:00:00,53.01,53.13,52.97,53.08,178668.0,46.084,46.1883,46.0492,46.1448,178668.0
2020-09-04 10:05:00,53.07,53.08,53.01,53.05,249755.0,46.1362,46.1448,46.084,46.1188,249755.0
2020-09-04 10:10:00,53.02,53.07,52.84,52.85,585968.0,46.0927,46.1362,45.9362,45.9449,585968.0
2020-09-04 10:15:00,52.86,52.91,52.73,52.73,302999.0,45.9536,45.9971,45.8406,45.8406,302999.0
2020-09-04 10:20:00,52.73,52.92,52.72,52.77,348747.0,45.8406,46.0058,45.8319,45.8754,348747.0
2020-09-04 10:25:00,52.76,52.84,52.68,52.7,386394.0,45.8667,45.9362,45.7971,45.8145,386394.0
2020-09-04 10:30:00,52.7,52.8,52.61,52.61,198903.0,45.8145,45.9014,45.7363,45.7363,198903.0
2020-09-04 10:35:00,52.61,52.63,52.42,52.53,397832.0,45.7363,45.7536,45.5711,45.6667,397832.0
2020-09-04 10:40:00,52.52,52.52,52.22,52.22,634079.0,45.658,45.658,45.3972,45.3972,634079.0
2020-09-04 10:45:00,52.22,52.47,52.22,52.46,281343.0,45.3972,45.6145,45.3972,45.6059,281343.0
2020-09-04 10:50:00,52.46,52.48,52.35,52.47,136605.0,45.6059,45.6232,45.5102,45.6145,136605.0
2020-09-04 10:55:00,52.47,52.59,52.45,52.53,247028.0,45.6145,45.7189,45.5972,45.6667,247028.0
2020-09-04 11:00:00,52.54,52.56,52.42,52.51,121290.0,45.6754,45.6928,45.5711,45.6493,121290.0
2020-09-04 11:05:00,52.51,52.53,52.4,52.41,61727.0,45.6493,45.6667,45.5537,45.5624,61727.0
2020-09-04 11:10:00,52.41,52.51,52.38,52.49,150083.0,45.5624,45.6493,45.5363,45.6319,150083.0
2020-09-04 11:15:00,52.49,52.53,52.42,52.5,109217.0,45.6319,45.6667,45.5711,45.6406,109217.0
2020-09-04 11:20:00,52.5,52.51,52.4,52.4,126214.0,45.6406,45.6493,45.5537,45.5537,126214.0
2020-09-04 11:25:00,52.4,52.41,52.34,52.41,174035.0,45.5537,45.5624,45.5015,45.5624,174035.0
2020-09-04 11:30:00,52.4,52.58,52.39,52.58,159869.0,45.5537,45.7102,45.545,45.7102,159869.0
2020-09-04 11:35:00,52.58,52.67,52.53,52.66,153367.0,45.7102,45.7884,45.6667,45.7797,153367.0
2020-09-04 11:40:00,52.67,52.69,52.57,52.57,163695.0,45.7884,45.8058,45.7015,45.7015,163695.0
2020-09-04 11:45:00,52.57,52.66,52.57,52.65,140934.0,45.7015,45.7797,45.7015,45.771,140934.0
2020-09-04 11:50:00,52.65,52.76,52.62,52.75,78153.0,45.771,45.8667,45.7449,45.858,78153.0
2020-09-04 11:55:00,52.75,52.78,52.68,52.76,96757.0,45.858,45.884,45.7971,45.8667,96757.0
2020-09-04 12:00:00,52.75,52.86,52.74,52.81,147042.0,45.858,45.9536,45.8493,45.9101,147042.0
2020-09-04 12:05:00,52.82,52.83,52.72,52.73,58095.0,45.9188,45.9275,45.8319,45.8406,58095.0
2020-09-04 12:10:00,52.73,52.79,52.68,52.74,64555.0,45.8406,45.8927,45.7971,45.8493,64555.0
2020-09-04 12:15:00,52.73,52.77,52.68,52.71,68035.0,45.8406,45.8754,45.7971,45.8232,68035.0
2020-09-04 12:20:00,52.71,52.8,52.71,52.79,89353.0,45.8232,45.9014,45.8232,45.8927,89353.0
2020-09-04 12:25:00,52.79,52.91,52.78,52.91,56887.0,45.8927,45.9971,45.884,45.9971,56887.0
2020-09-04 12:30:00,52.91,52.96,52.87,52.96,75662.0,45.9971,46.0405,45.9623,46.0405,75662.0
2020-09-04 12:35:00,52.95,52.97,52.9,52.91,104524.0,46.0318,46.0492,45.9884,45.9971,104524.0
2020-09-04 12:40:00,52.92,52.95,52.88,52.91,61252.0,46.0058,46.0318,45.971,45.9971,61252.0
2020-09-04 12:45:00,52.92,52.94,52.86,52.86,63949.0,46.0058,46.0231,45.9536,45.9536,63949.0
2020-09-04 12:50:00,52.86,52.89,52.83,52.85,62764.0,45.9536,45.9797,45.9275,45.9449,62764.0
2020-09-04 12:55:00,52.85,52.93,52.82,52.93,66020.0,45.9449,46.0144,45.9188,46.0144,66020.0
2020-09-04 13:00:00,52.92,52.92,52.81,52.82,70066.0,46.0058,46.0058,45.9101,45.9188,70066.0
2020-09-04 13:05:00,52.81,52.83,52.78,52.83,267724.0,45.9101,45.9275,45.884,45.9275,267724.0
2020-09-04 13:10:00,52.82,52.84,52.78,52.82,61308.0,45.9188,45.9362,45.884,45.9188,61308.0
2020-09-04 13:15:00,52.82,52.82,52.71,52.72,112206.0,45.9188,45.9188,45.8232,45.8319,112206.0
2020-09-04 13:20:00,52.72,52.82,52.71,52.81,54110.0,45.8319,45.9188,45.8232,45.9101,54110.0
2020-09-04 13:25:00,52.8,52.85,52.78,52.8,57929.0,45.9014,45.9449,45.884,45.9014,57929.0
2020-09-04 13:30:00,52.8,52.8,52.74,52.77,167708.0,45.9014,45.9014,45.8493,45.8754,167708.0
2020-09-04 13:35:00,52.78,52.88,52.75,52.86,34925.0,45.884,45.971,45.858,45.9536,34925.0
2020-09-04 13:40:00,52.86,52.89,52.83,52.89,59561.0,45.9536,45.9797,45.9275,45.9797,59561.0
2020-09-04 13:45:00,52.89,52.94,52.89,52.9,105404.0,45.9797,46.0231,45.9797,45.9884,105404.0
2020-09-04 13:50:00,52.9,52.94,52.84,52.94,57304.0,45.9884,46.0231,45.9362,46.0231,57304.0
2020-09-04 13:55:00,52.94,52.96,52.91,52.94,69174.0,46.0231,46.0405,45.9971,46.0231,69174.0
2020-09-04 14:00:00,52.92,52.98,52.9,52.92,68493.0,46.0058,46.0579,45.9884,46.0058,68493.0
2020-09-04 14:05:00,52.92,52.97,52.89,52.92,49806.0,46.0058,46.0492,45.9797,46.0058,49806.0
2020-09-04 14:10:00,52.91,52.93,52.89,52.9,73127.0,45.9971,46.0144,45.9797,45.9884,73127.0
2020-09-04 14:15:00,52.9,53.0,52.89,52.97,106586.0,45.9884,46.0753,45.9797,46.0492,106586.0
2020-09-04 14:20:00,52.98,53.03,52.95,53.01,20977.0,46.0579,46.1014,46.0318,46.084,20977.0
2020-09-04 14:25:00,53.01,53.1,53.0,53.08,57169.0,46.084,46.1622,46.0753,46.1448,57169.0
2020-09-04 14:30:00,53.08,53.09,53.04,53.07,63001.0,46.1448,46.1535,46.1101,46.1362,63001.0
2020-09-04 14:35:00,53.07,53.18,53.06,53.18,127716.0,46.1362,46.2318,46.1275,46.2318,127716.0
2020-09-04 14:40:00,53.18,53.22,53.17,53.19,104623.0,46.2318,46.2666,46.2231,46.2405,104623.0
2020-09-04 14:45:00,53.19,53.29,53.18,53.23,60079.0,46.2405,46.3274,46.2318,46.2753,60079.0
2020-09-04 14:50:00,53.22,53.25,53.18,53.19,181020.0,46.2666,46.2926,46.2318,46.2405,181020.0
2020-09-04 14:55:00,53.2,53.27,53.2,53.25,91941.0,46.2492,46.31,46.2492,46.2926,91941.0
2020-09-04 15:00:00,53.26,53.27,53.19,53.25,120988.0,46.3013,46.31,46.2405,46.2926,120988.0
2020-09-04 15:05:00,53.25,53.28,53.22,53.26,83779.0,46.2926,46.3187,46.2666,46.3013,83779.0
2020-09-04 15:10:00,53.26,53.26,53.15,53.16,125248.0,46.3013,46.3013,46.2057,46.2144,125248.0
2020-09-04 15:15:00,53.16,53.32,53.15,53.28,156726.0,46.2144,46.3535,46.2057,46.3187,156726.0
2020-09-04 15:20:00,53.28,53.35,53.28,53.34,100610.0,46.3187,46.3796,46.3187,46.3709,100610.0
2020-09-04 15:25:00,53.34,53.37,53.27,53.33,154579.0,46.3709,46.397,46.31,46.3622,154579.0
2020-09-04 15:30:00,53.33,53.33,53.21,53.23,264787.0,46.3622,46.3622,46.2579,46.2753,264787.0
2020-09-04 15:35:00,53.23,53.25,53.12,53.16,393373.0,46.2753,46.2926,46.1796,46.2144,393373.0
2020-09-04 15:40:00,53.17,53.19,53.13,53.15,111439.0,46.2231,46.2405,46.1883,46.2057,111439.0
2020-09-04 15:45:00,53.14,53.24,53.13,53.13,190945.0,46.197,46.2839,46.1883,46.1883,190945.0
2020-09-04 15:50:00,53.14,53.21,53.12,53.2,347705.0,46.197,46.2579,46.1796,46.2492,347705.0
2020-09-04 15:55:00,53.19,53.2,53.11,53.11,360032.0,46.2405,46.2492,46.1709,46.1709,360032.0
2020-09-08 09:30:00,52.19,52.26,52.12,52.25,511545.0,45.3711,45.432,45.3103,45.4233,511545.0
2020-09-08 09:35:00,52.25,52.31,52.22,52.27,445616.0,45.4233,45.4755,45.3972,45.4407,445616.0
2020-09-08 09:40:00,52.27,52.27,52.04,52.08,255587.0,45.4407,45.4407,45.2407,45.2755,255587.0
2020-09-08 09:45:00,52.07,52.18,52.01,52.12,369069.0,45.2668,45.3624,45.2146,45.3103,369069.0
2020-09-08 09:50:00,52.12,52.27,52.09,52.23,186244.0,45.3103,45.4407,45.2842,45.4059,186244.0
2020-09-08 09:55:00,52.23,52.37,52.22,52.34,292807.0,45.4059,45.5276,45.3972,45.5015,292807.0
2020-09-08 10:00:00,52.35,52.37,52.23,52.24,183644.0,45.5102,45.5276,45.4059,45.4146,183644.0
2020-09-08 10:05:00,52.23,52.38,52.19,52.37,159517.0,45.4059,45.5363,45.3711,45.5276,159517.0
2020-09-08 10:10:00,52.37,52.51,52.36,52.5,246639.0,45.5276,45.6493,45.5189,45.6406,246639.0
2020-09-08 10:15:00,52.49,52.58,52.47,52.49,94550.0,45.6319,45.7102,45.6145,45.6319,94550.0
2020-09-08 10:20:00,52.5,52.56,52.4,52.55,192126.0,45.6406,45.6928,45.5537,45.6841,192126.0
2020-09-08 10:25:00,52.56,52.62,52.56,52.61,169288.0,45.6928,45.7449,45.6928,45.7363,169288.0
2020-09-08 10:30:00,52.6,52.63,52.43,52.49,320051.0,45.7276,45.7536,45.5798,45.6319,320051.0
2020-09-08 10:35:00,52.5,52.58,52.45,52.58,213977.0,45.6406,45.7102,45.5972,45.7102,213977.0
2020-09-08 10:40:00,52.58,52.59,52.39,52.45,227611.0,45.7102,45.7189,45.545,45.5972,227611.0
2020-09-08 10:45:00,52.43,52.44,52.34,52.35,65295.0,45.5798,45.5885,45.5015,45.5102,65295.0
2020-09-08 10:50:00,52.34,52.42,52.33,52.37,65258.0,45.5015,45.5711,45.4928,45.5276,65258.0
2020-09-08 10:55:00,52.37,52.44,52.34,52.38,115976.0,45.5276,45.5885,45.5015,45.5363,115976.0
2020-09-08 11:00:00,52.37,52.48,52.31,52.46,183393.0,45.5276,45.6232,45.4755,45.6059,183393.0
2020-09-08 11:05:00,52.46,52.53,52.4,52.52,181128.0,45.6059,45.6667,45.5537,45.658,181128.0
2020-09-08 11:10:00,52.53,52.6,52.52,52.54,190394.0,45.6667,45.7276,45.658,45.6754,190394.0
2020-09-08 11:15:00,52.53,52.58,52.51,52.56,148181.0,45.6667,45.7102,45.6493,45.6928,148181.0
2020-09-08 11:20:00,52.58,52.59,52.46,52.47,1369016.0,45.7102,45.7189,45.6059,45.6145,1369016.0
2020-09-08 11:25:00,52.48,52.51,52.45,52.48,50120.0,45.6232,45.6493,45.5972,45.6232,50120.0
2020-09-08 11:30:00,52.47,52.51,52.39,52.44,111883.0,45.6145,45.6493,45.545,45.5885,111883.0
2020-09-08 11:35:00,52.44,52.46,52.39,52.39,78442.0,45.5885,45.6059,45.545,45.545,78442.0
2020-09-08 11:40:00,52.38,52.44,52.35,52.44,133815.0,45.5363,45.5885,45.5102,45.5885,133815.0
2020-09-08 11:45:00,52.44,52.46,52.37,52.43,76851.0,45.5885,45.6059,45.5276,45.5798,76851.0
2020-09-08 11:50:00,52.43,52.44,52.36,52.38,160693.0,45.5798,45.5885,45.5189,45.5363,160693.0
2020-09-08 11:55:00,52.38,52.49,52.37,52.46,207671.0,45.5363,45.6319,45.5276,45.6059,207671.0
2020-09-08 12:00:00,52.46,52.51,52.45,52.49,99451.0,45.6059,45.6493,45.5972,45.6319,99451.0
2020-09-08 12:05:00,52.49,52.55,52.47,52.52,168448.0,45.6319,45.6841,45.6145,45.658,168448.0
2020-09-08 12:10:00,52.52,52.56,52.51,52.51,100421.0,45.658,45.6928,45.6493,45.6493,100421.0
2020-09-08 12:15:00,52.51,52.56,52.51,52.54,138584.0,45.6493,45.6928,45.6493,45.6754,138584.0
2020-09-08 12:20:00,52.55,52.6,52.52,52.6,132420.0,45.6841,45.7276,45.658,45.7276,132420.0
2020-09-08 12:25:00,52.6,52.6,52.5,52.51,84629.0,45.7276,45.7276,45.6406,45.6493,84629.0
2020-09-08 12:30:00,52.51,52.56,52.5,52.53,72957.0,45.6493,45.6928,45.6406,45.6667,72957.0
2020-09-08 12:35:00,52.53,52.57,52.51,52.52,53175.0,45.6667,45.7015,45.6493,45.658,53175.0
2020-09-08 12:40:00,52.52,52.56,52.51,52.54,79314.0,45.658,45.6928,45.6493,45.6754,79314.0
2020-09-08 12:45:00,52.55,52.6,52.55,52.58,133086.0,45.6841,45.7276,45.6841,45.7102,133086.0
2020-09-08 12:50:00,52.58,52.61,52.55,52.58,76520.0,45.7102,45.7363,45.6841,45.7102,76520.0
2020-09-08 12:55:00,52.58,52.59,52.54,52.57,104447.0,45.7102,45.7189,45.6754,45.7015,104447.0
2020-09-08 13:00:00,52.57,52.58,52.52,52.54,31564.0,45.7015,45.7102,45.658,45.6754,31564.0
2020-09-08 13:05:00,52.54,52.54,52.46,52.46,52439.0,45.6754,45.6754,45.6059,45.6059,52439.0
2020-09-08 13:10:00,52.46,52.54,52.46,52.54,47252.0,45.6059,45.6754,45.6059,45.6754,47252.0
2020-09-08 13:15:00,52.54,52.58,52.53,52.57,30345.0,45.6754,45.7102,45.6667,45.7015,30345.0
2020-09-08 13:20:00,52.57,52.58,52.54,52.57,559436.0,45.7015,45.7102,45.6754,45.7015,559436.0
2020-09-08 13:25:00,52.57,52.58,52.54,52.56,42879.0,45.7015,45.7102,45.6754,45.6928,42879.0
2020-09-08 13:30:00,52.55,52.58,52.52,52.57,141444.0,45.6841,45.7102,45.658,45.7015,141444.0
2020-09-08 13:35:00,52.57,52.61,52.56,52.58,50656.0,45.7015,45.7363,45.6928,45.7102,50656.0
2020-09-08 13:40:00,52.58,52.62,52.57,52.62,48682.0,45.7102,45.7449,45.7015,45.7449,48682.0
2020-09-08 13:45:00,52.62,52.64,52.61,52.63,106420.0,45.7449,45.7623,45.7363,45.7536,106420.0
2020-09-08 13:50:00,52.63,52.65,52.61,52.63,76471.0,45.7536,45.771,45.7363,45.7536,76471.0
2020-09-08 13:55:00,52.64,52.64,52.58,52.59,95607.0,45.7623,45.7623,45.7102,45.7189,95607.0
2020-09-08 14:00:00,52.6,52.63,52.56,52.57,71837.0,45.7276,45.7536,45.6928,45.7015,71837.0
2020-09-08 14:05:00,52.56,52.57,52.54,52.55,176539.0,45.6928,45.7015,45.6754,45.6841,176539.0
2020-09-08 14:10:00,52.55,52.58,52.51,52.51,54655.0,45.6841,45.7102,45.6493,45.6493,54655.0
2020-09-08 14:15:00,52.52,52.52,52.45,52.46,68709.0,45.658,45.658,45.5972,45.6059,68709.0
2020-09-08 14:20:00,52.47,52.49,52.43,52.45,171311.0,45.6145,45.6319,45.5798,45.5972,171311.0
2020-09-08 14:25:00,52.44,52.46,52.4,52.42,123517.0,45.5885,45.6059,45.5537,45.5711,123517.0
2020-09-08 14:30:00,52.42,52.42,52.39,52.42,40564.0,45.5711,45.5711,45.545,45.5711,40564.0
2020-09-08 14:35:00,52.42,52.42,52.32,52.32,234715.0,45.5711,45.5711,45.4841,45.4841,234715.0
2020-09-08 14:40:00,52.33,52.34,52.24,52.25,169508.0,45.4928,45.5015,45.4146,45.4233,169508.0
2020-09-08 14:45:00,52.25,52.32,52.25,52.3,157561.0,45.4233,45.4841,45.4233,45.4668,157561.0
2020-09-08 14:50:00,52.3,52.32,52.21,52.25,190827.0,45.4668,45.4841,45.3885,45.4233,190827.0
2020-09-08 14:55:00,52.25,52.38,52.23,52.36,371393.0,45.4233,45.5363,45.4059,45.5189,371393.0
2020-09-08 15:00:00,52.35,52.35,52.22,52.23,192124.0,45.5102,45.5102,45.3972,45.4059,192124.0
2020-09-08 15:05:00,52.23,52.28,52.22,52.27,145063.0,45.4059,45.4494,45.3972,45.4407,145063.0
2020-09-08 15:10:00,52.27,52.33,52.26,52.31,77638.0,45.4407,45.4928,45.432,45.4755,77638.0
2020-09-08 15:15:00,52.3,52.36,52.26,52.31,152043.0,45.4668,45.5189,45.432,45.4755,152043.0
2020-09-08 15:20:00,52.3,52.35,52.29,52.33,120052.0,45.4668,45.5102,45.4581,45.4928,120052.0
2020-09-08 15:25:00,52.33,52.38,52.31,52.37,117667.0,45.4928,45.5363,45.4755,45.5276,117667.0
2020-09-08 15:30:00,52.37,52.41,52.34,52.35,121812.0,45.5276,45.5624,45.5015,45.5102,121812.0
2020-09-08 15:35:00,52.36,52.41,52.35,52.36,134838.0,45.5189,45.5624,45.5102,45.5189,134838.0
2020-09-08 15:40:00,52.36,52.39,52.33,52.35,80530.0,45.5189,45.545,45.4928,45.5102,80530.0
2020-09-08 15:45:00,52.35,52.36,52.27,52.3,120535.0,45.5102,45.5189,45.4407,45.4668,120535.0
2020-09-08 15:50:00,52.3,52.31,52.23,52.25,357587.0,45.4668,45.4755,45.4059,45.4233,357587.0
2020-09-08 15:55:00,52.25,52.26,52.2,52.22,507289.0,45.4233,45.432,45.3798,45.3972,507289.0
2020-09-09 09:30:00,52.71,52.72,52.66,52.72,226033.0,45.8232,45.8319,45.7797,45.8319,226033.0
2020-09-09 09:35:00,52.71,52.72,52.59,52.59,372337.0,45.8232,45.8319,45.7189,45.7189,372337.0
2020-09-09 09:40:00,52.6,52.72,52.6,52.67,329560.0,45.7276,45.8319,45.7276,45.7884,329560.0
2020-09-09 09:45:00,52.66,52.68,52.59,52.61,619479.0,45.7797,45.7971,45.7189,45.7363,619479.0
2020-09-09 09:50:00,52.62,52.71,52.59,52.67,371628.0,45.7449,45.8232,45.7189,45.7884,371628.0
2020-09-09 09:55:00,52.67,52.73,52.65,52.72,221310.0,45.7884,45.8406,45.771,45.8319,221310.0
2020-09-09 10:00:00,52.73,52.81,52.72,52.76,383220.0,45.8406,45.9101,45.8319,45.8667,383220.0
2020-09-09 10:05:00,52.76,52.78,52.66,52.66,285485.0,45.8667,45.884,45.7797,45.7797,285485.0
2020-09-09 10:10:00,52.67,52.72,52.65,52.69,205737.0,45.7884,45.8319,45.771,45.8058,205737.0
2020-09-09 10:15:00,52.71,52.74,52.68,52.68,163546.0,45.8232,45.8493,45.7971,45.7971,163546.0
2020-09-09 10:20:00,52.69,52.72,52.67,52.7,206507.0,45.8058,45.8319,45.7884,45.8145,206507.0
2020-09-09 10:25:00,52.7,52.79,52.7,52.75,447711.0,45.8145,45.8927,45.8145,45.858,447711.0
2020-09-09 10:30:00,52.75,52.77,52.73,52.74,203649.0,45.858,45.8754,45.8406,45.8493,203649.0
2020-09-09 10:35:00,52.74,52.78,52.73,52.76,247905.0,45.8493,45.884,45.8406,45.8667,247905.0
2020-09-09 10:40:00,52.76,52.77,52.7,52.72,369402.0,45.8667,45.8754,45.8145,45.8319,369402.0
2020-09-09 10:45:00,52.72,52.77,52.69,52.71,183980.0,45.8319,45.8754,45.8058,45.8232,183980.0
2020-09-09 10:50:00,52.71,52.74,52.66,52.69,97439.0,45.8232,45.8493,45.7797,45.8058,97439.0
2020-09-09 10:55:00,52.69,52.72,52.68,52.72,247800.0,45.8058,45.8319,45.7971,45.8319,247800.0
2020-09-09 11:00:00,52.72,52.87,52.72,52.85,408809.0,45.8319,45.9623,45.8319,45.9449,408809.0
2020-09-09 11:05:00,52.85,52.86,52.74,52.75,167137.0,45.9449,45.9536,45.8493,45.858,167137.0
2020-09-09 11:10:00,52.75,52.79,52.73,52.77,187400.0,45.858,45.8927,45.8406,45.8754,187400.0
2020-09-09 11:15:00,52.77,52.79,52.72,52.75,95234.0,45.8754,45.8927,45.8319,45.858,95234.0
2020-09-09 11:20:00,52.75,52.81,52.74,52.8,150220.0,45.858,45.9101,45.8493,45.9014,150220.0
2020-09-09 11:25:00,52.79,52.82,52.78,52.81,45472.0,45.8927,45.9188,45.884,45.9101,45472.0
2020-09-09 11:30:00,52.81,52.82,52.76,52.8,137779.0,45.9101,45.9188,45.8667,45.9014,137779.0
2020-09-09 11:35:00,52.8,52.85,52.79,52.81,118728.0,45.9014,45.9449,45.8927,45.9101,118728.0
2020-09-09 11:40:00,52.81,52.83,52.77,52.81,87175.0,45.9101,45.9275,45.8754,45.9101,87175.0
2020-09-09 11:45:00,52.81,52.83,52.79,52.8,42389.0,45.9101,45.9275,45.8927,45.9014,42389.0
2020-09-09 11:50:00,52.8,52.84,52.8,52.82,70409.0,45.9014,45.9362,45.9014,45.9188,70409.0
2020-09-09 11:55:00,52.82,52.84,52.79,52.83,62234.0,45.9188,45.9362,45.8927,45.9275,62234.0
2020-09-09 12:00:00,52.83,52.85,52.82,52.84,85137.0,45.9275,45.9449,45.9188,45.9362,85137.0
2020-09-09 12:05:00,52.83,52.85,52.82,52.84,292322.0,45.9275,45.9449,45.9188,45.9362,292322.0
2020-09-09 12:10:00,52.85,52.87,52.84,52.85,188819.0,45.9449,45.9623,45.9362,45.9449,188819.0
2020-09-09 12:15:00,52.86,52.89,52.85,52.88,66951.0,45.9536,45.9797,45.9449,45.971,66951.0
2020-09-09 12:20:00,52.87,52.89,52.86,52.87,27803.0,45.9623,45.9797,45.9536,45.9623,27803.0
2020-09-09 12:25:00,52.87,52.89,52.86,52.87,48235.0,45.9623,45.9797,45.9536,45.9623,48235.0
2020-09-09 12:30:00,52.87,52.9,52.85,52.86,138647.0,45.9623,45.9884,45.9449,45.9536,138647.0
2020-09-09 12:35:00,52.87,52.89,52.86,52.87,61629.0,45.9623,45.9797,45.9536,45.9623,61629.0
2020-09-09 12:40:00,52.86,52.9,52.86,52.89,38709.0,45.9536,45.9884,45.9536,45.9797,38709.0
2020-09-09 12:45:00,52.89,52.9,52.87,52.89,89722.0,45.9797,45.9884,45.9623,45.9797,89722.0
2020-09-09 12:50:00,52.89,52.89,52.86,52.86,44785.0,45.9797,45.9797,45.9536,45.9536,44785.0
2020-09-09 12:55:00,52.87,52.89,52.86,52.86,26990.0,45.9623,45.9797,45.9536,45.9536,26990.0
2020-09-09 13:00:00,52.87,52.91,52.87,52.9,403813.0,45.9623,45.9971,45.9623,45.9884,403813.0
2020-09-09 13:05:00,52.91,52.96,52.9,52.96,41362.0,45.9971,46.0405,45.9884,46.0405,41362.0
2020-09-09 13:10:00,52.95,52.98,52.94,52.95,96090.0,46.0318,46.0579,46.0231,46.0318,96090.0
2020-09-09 13:15:00,52.95,52.96,52.9,52.91,18594.0,46.0318,46.0405,45.9884,45.9971,18594.0
2020-09-09 13:20:00,52.92,52.94,52.91,52.92,80219.0,46.0058,46.0231,45.9971,46.0058,80219.0
2020-09-09 13:25:00,52.93,52.94,52.91,52.92,51542.0,46.0144,46.0231,45.9971,46.0058,51542.0
2020-09-09 13:30:00,52.92,52.93,52.89,52.93,129829.0,46.0058,46.0144,45.9797,46.0144,129829.0
2020-09-09 13:35:00,52.93,52.96,52.93,52.95,47280.0,46.0144,46.0405,46.0144,46.0318,47280.0
2020-09-09 13:40:00,52.95,52.96,52.88,52.89,33682.0,46.0318,46.0405,45.971,45.9797,33682.0
2020-09-09 13:45:00,52.89,52.91,52.87,52.91,152183.0,45.9797,45.9971,45.9623,45.9971,152183.0
2020-09-09 13:50:00,52.9,52.92,52.87,52.92,116663.0,45.9884,46.0058,45.9623,46.0058,116663.0
2020-09-09 13:55:00,52.91,52.93,52.87,52.88,56272.0,45.9971,46.0144,45.9623,45.971,56272.0
2020-09-09 14:00:00,52.89,52.9,52.85,52.86,208724.0,45.9797,45.9884,45.9449,45.9536,208724.0
2020-09-09 14:05:00,52.86,52.91,52.86,52.89,267733.0,45.9536,45.9971,45.9536,45.9797,267733.0
2020-09-09 14:10:00,52.9,52.91,52.87,52.88,92764.0,45.9884,45.9971,45.9623,45.971,92764.0
2020-09-09 14:15:00,52.88,52.92,52.88,52.91,42060.0,45.971,46.0058,45.971,45.9971,42060.0
2020-09-09 14:20:00,52.9,52.91,52.87,52.89,386993.0,45.9884,45.9971,45.9623,45.9797,386993.0
2020-09-09 14:25:00,52.89,52.91,52.85,52.88,102685.0,45.9797,45.9971,45.9449,45.971,102685.0
2020-09-09 14:30:00,52.88,52.93,52.88,52.93,66796.0,45.971,46.0144,45.971,46.0144,66796.0
2020-09-09 14:35:00,52.93,52.95,52.91,52.92,60759.0,46.0144,46.0318,45.9971,46.0058,60759.0
2020-09-09 14:40:00,52.93,52.94,52.91,52.93,33538.0,46.0144,46.0231,45.9971,46.0144,33538.0
2020-09-09 14:45:00,52.93,52.94,52.9,52.93,130904.0,46.0144,46.0231,45.9884,46.0144,130904.0
2020-09-09 14:50:00,52.93,52.96,52.91,52.96,116243.0,46.0144,46.0405,45.9971,46.0405,116243.0
2020-09-09 14:55:00,52.96,52.99,52.96,52.97,114748.0,46.0405,46.0666,46.0405,46.0492,114748.0
2020-09-09 15:00:00,52.97,53.01,52.97,53.0,141870.0,46.0492,46.084,46.0492,46.0753,141870.0
2020-09-09 15:05:00,53.0,53.01,52.98,52.99,55119.0,46.0753,46.084,46.0579,46.0666,55119.0
2020-09-09 15:10:00,52.99,53.01,52.98,52.99,109573.0,46.0666,46.084,46.0579,46.0666,109573.0
2020-09-09 15:15:00,52.99,53.01,52.98,53.01,108044.0,46.0666,46.084,46.0579,46.084,108044.0
2020-09-09 15:20:00,53.0,53.03,52.98,53.02,116862.0,46.0753,46.1014,46.0579,46.0927,116862.0
2020-09-09 15:25:00,53.02,53.04,53.0,53.02,197744.0,46.0927,46.1101,46.0753,46.0927,197744.0
2020-09-09 15:30:00,53.02,53.06,53.01,53.02,112150.0,46.0927,46.1275,46.084,46.0927,112150.0
2020-09-09 15:35:00,53.02,53.04,52.97,52.97,57136.0,46.0927,46.1101,46.0492,46.0492,57136.0
2020-09-09 15:40:00,52.97,52.99,52.94,52.96,173149.0,46.0492,46.0666,46.0231,46.0405,173149.0
2020-09-09 15:45:00,52.96,52.96,52.91,52.94,93781.0,46.0405,46.0405,45.9971,46.0231,93781.0
2020-09-09 15:50:00,52.94,53.02,52.9,53.01,114265.0,46.0231,46.0927,45.9884,46.084,114265.0
2020-09-09 15:55:00,53.01,53.02,52.9,52.91,536242.0,46.084,46.0927,45.9884,45.9971,536242.0
2020-09-10 09:30:00,53.02,53.04,52.91,53.01,304025.0,46.0927,46.1101,45.9971,46.084,304025.0
2020-09-10 09:35:00,53.0,53.04,52.98,53.02,146171.0,46.0753,46.1101,46.0579,46.0927,146171.0
2020-09-10 09:40:00,53.02,53.06,53.01,53.02,64320.0,46.0927,46.1275,46.084,46.0927,64320.0
2020-09-10 09:45:00,53.02,53.05,52.99,52.99,149474.0,46.0927,46.1188,46.0666,46.0666,149474.0
2020-09-10 09:50:00,53.0,53.03,52.96,53.02,204321.0,46.0753,46.1014,46.0405,46.0927,204321.0
2020-09-10 09:55:00,53.02,53.04,52.96,52.98,52226.0,46.0927,46.1101,46.0405,46.0579,52226.0
2020-09-10 10:00:00,52.99,53.08,52.98,53.08,120393.0,46.0666,46.1448,46.0579,46.1448,120393.0
2020-09-10 10:05:00,53.08,53.1,53.02,53.06,134192.0,46.1448,46.1622,46.0927,46.1275,134192.0
2020-09-10 10:10:00,53.04,53.06,53.0,53.04,42218.0,46.1101,46.1275,46.0753,46.1101,42218.0
2020-09-10 10:15:00,53.04,53.07,53.03,53.03,75336.0,46.1101,46.1362,46.1014,46.1014,75336.0
2020-09-10 10:20:00,53.03,53.05,52.99,52.99,48012.0,46.1014,46.1188,46.0666,46.0666,48012.0
2020-09-10 10:25:00,52.97,52.98,52.91,52.91,117429.0,46.0492,46.0579,45.9971,45.9971,117429.0
2020-09-10 10:30:00,52.92,53.0,52.91,52.99,56102.0,46.0058,46.0753,45.9971,46.0666,56102.0
2020-09-10 10:35:00,52.99,52.99,52.96,52.97,34391.0,46.0666,46.0666,46.0405,46.0492,34391.0
2020-09-10 10:40:00,52.97,52.99,52.9,52.9,99118.0,46.0492,46.0666,45.9884,45.9884,99118.0
2020-09-10 10:45:00,52.91,52.91,52.75,52.77,262949.0,45.9971,45.9971,45.858,45.8754,262949.0
2020-09-10 10:50:00,52.77,52.84,52.76,52.8,84242.0,45.8754,45.9362,45.8667,45.9014,84242.0
2020-09-10 10:55:00,52.8,52.83,52.66,52.69,346211.0,45.9014,45.9275,45.7797,45.8058,346211.0
2020-09-10 11:00:00,52.68,52.78,52.61,52.78,444275.0,45.7971,45.884,45.7363,45.884,444275.0
2020-09-10 11:05:00,52.78,52.81,52.76,52.78,99850.0,45.884,45.9101,45.8667,45.884,99850.0
2020-09-10 11:10:00,52.77,52.85,52.73,52.82,133659.0,45.8754,45.9449,45.8406,45.9188,133659.0
2020-09-10 11:15:00,52.82,52.82,52.68,52.77,194578.0,45.9188,45.9188,45.7971,45.8754,194578.0
2020-09-10 11:20:00,52.77,52.82,52.77,52.82,156353.0,45.8754,45.9188,45.8754,45.9188,156353.0
2020-09-10 11:25:00,52.82,52.84,52.8,52.84,38576.0,45.9188,45.9362,45.9014,45.9362,38576.0
2020-09-10 11:30:00,52.84,52.84,52.76,52.76,38851.0,45.9362,45.9362,45.8667,45.8667,38851.0
2020-09-10 11:35:00,52.77,52.83,52.76,52.8,28471.0,45.8754,45.9275,45.8667,45.9014,28471.0
2020-09-10 11:40:00,52.81,52.86,52.8,52.83,17257.0,45.9101,45.9536,45.9014,45.9275,17257.0
2020-09-10 11:45:00,52.83,52.85,52.79,52.85,67892.0,45.9275,45.9449,45.8927,45.9449,67892.0
2020-09-10 11:50:00,52.85,52.85,52.79,52.79,31881.0,45.9449,45.9449,45.8927,45.8927,31881.0
2020-09-10 11:55:00,52.79,52.79,52.72,52.76,117525.0,45.8927,45.8927,45.8319,45.8667,117525.0
2020-09-10 12:00:00,52.76,52.79,52.69,52.72,159311.0,45.8667,45.8927,45.8058,45.8319,159311.0
2020-09-10 12:05:00,52.72,52.78,52.71,52.75,122495.0,45.8319,45.884,45.8232,45.858,122495.0
2020-09-10 12:10:00,52.75,52.79,52.74,52.75,53448.0,45.858,45.8927,45.8493,45.858,53448.0
2020-09-10 12:15:00,52.74,52.79,52.71,52.75,61736.0,45.8493,45.8927,45.8232,45.858,61736.0
2020-09-10 12:20:00,52.75,52.76,52.66,52.69,211381.0,45.858,45.8667,45.7797,45.8058,211381.0
2020-09-10 12:25:00,52.69,52.7,52.67,52.7,59620.0,45.8058,45.8145,45.7884,45.8145,59620.0
2020-09-10 12:30:00,52.71,52.74,52.68,52.7,225194.0,45.8232,45.8493,45.7971,45.8145,225194.0
2020-09-10 12:35:00,52.69,52.69,52.56,52.57,222432.0,45.8058,45.8058,45.6928,45.7015,222432.0
2020-09-10 12:40:00,52.57,52.63,52.57,52.58,232727.0,45.7015,45.7536,45.7015,45.7102,232727.0
2020-09-10 12:45:00,52.58,52.61,52.54,52.57,78830.0,45.7102,45.7363,45.6754,45.7015,78830.0
2020-09-10 12:50:00,52.56,52.63,52.56,52.6,118131.0,45.6928,45.7536,45.6928,45.7276,118131.0
2020-09-10 12:55:00,52.61,52.64,52.61,52.61,17667.0,45.7363,45.7623,45.7363,45.7363,17667.0
2020-09-10 13:00:00,52.61,52.66,52.59,52.65,68273.0,45.7363,45.7797,45.7189,45.771,68273.0
2020-09-10 13:05:00,52.65,52.66,52.62,52.65,39189.0,45.771,45.7797,45.7449,45.771,39189.0
2020-09-10 13:10:00,52.65,52.66,52.62,52.64,33338.0,45.771,45.7797,45.7449,45.7623,33338.0
2020-09-10 13:15:00,52.63,52.68,52.63,52.67,29313.0,45.7536,45.7971,45.7536,45.7884,29313.0
2020-09-10 13:20:00,52.68,52.68,52.63,52.63,101758.0,45.7971,45.7971,45.7536,45.7536,101758.0
2020-09-10 13:25:00,52.63,52.64,52.57,52.59,208648.0,45.7536,45.7623,45.7015,45.7189,208648.0
2020-09-10 13:30:00,52.6,52.62,52.58,52.61,112552.0,45.7276,45.7449,45.7102,45.7363,112552.0
2020-09-10 13:35:00,52.62,52.63,52.57,52.58,38106.0,45.7449,45.7536,45.7015,45.7102,38106.0
2020-09-10 13:40:00,52.57,52.6,52.55,52.57,247994.0,45.7015,45.7276,45.6841,45.7015,247994.0
2020-09-10 13:45:00,52.57,52.59,52.54,52.55,88979.0,45.7015,45.7189,45.6754,45.6841,88979.0
2020-09-10 13:50:00,52.56,52.57,52.51,52.52,165623.0,45.6928,45.7015,45.6493,45.658,165623.0
2020-09-10 13:55:00,52.52,52.55,52.49,52.52,74567.0,45.658,45.6841,45.6319,45.658,74567.0
2020-09-10 14:00:00,52.51,52.56,52.49,52.55,313361.0,45.6493,45.6928,45.6319,45.6841,313361.0
2020-09-10 14:05:00,52.55,52.56,52.5,52.51,83956.0,45.6841,45.6928,45.6406,45.6493,83956.0
2020-09-10 14:10:00,52.52,52.54,52.45,52.46,88492.0,45.658,45.6754,45.5972,45.6059,88492.0
2020-09-10 14:15:00,52.45,52.45,52.39,52.4,175879.0,45.5972,45.5972,45.545,45.5537,175879.0
2020-09-10 14:20:00,52.4,52.42,52.33,52.33,287031.0,45.5537,45.5711,45.4928,45.4928,287031.0
2020-09-10 14:25:00,52.34,52.39,52.2,52.21,417157.0,45.5015,45.545,45.3798,45.3885,417157.0
2020-09-10 14:30:00,52.21,52.36,52.21,52.31,319877.0,45.3885,45.5189,45.3885,45.4755,319877.0
2020-09-10 14:35:00,52.31,52.36,52.27,52.36,200133.0,45.4755,45.5189,45.4407,45.5189,200133.0
2020-09-10 14:40:00,52.36,52.36,52.29,52.29,158396.0,45.5189,45.5189,45.4581,45.4581,158396.0
2020-09-10 14:45:00,52.29,52.39,52.27,52.38,515004.0,45.4581,45.545,45.4407,45.5363,515004.0
2020-09-10 14:50:00,52.37,52.38,52.32,52.34,199758.0,45.5276,45.5363,45.4841,45.5015,199758.0
2020-09-10 14:55:00,52.35,52.42,52.34,52.4,214801.0,45.5102,45.5711,45.5015,45.5537,214801.0
2020-09-10 15:00:00,52.4,52.41,52.3,52.3,215261.0,45.5537,45.5624,45.4668,45.4668,215261.0
2020-09-10 15:05:00,52.31,52.34,52.24,52.27,225510.0,45.4755,45.5015,45.4146,45.4407,225510.0
2020-09-10 15:10:00,52.25,52.29,52.21,52.26,80148.0,45.4233,45.4581,45.3885,45.432,80148.0
2020-09-10 15:15:00,52.25,52.28,52.17,52.18,153274.0,45.4233,45.4494,45.3537,45.3624,153274.0
2020-09-10 15:20:00,52.2,52.25,52.16,52.19,177510.0,45.3798,45.4233,45.3451,45.3711,177510.0
2020-09-10 15:25:00,52.19,52.26,52.16,52.24,207001.0,45.3711,45.432,45.3451,45.4146,207001.0
2020-09-10 15:30:00,52.24,52.29,52.2,52.27,269824.0,45.4146,45.4581,45.3798,45.4407,269824.0
2020-09-10 15:35:00,52.26,52.26,52.19,52.24,179028.0,45.432,45.432,45.3711,45.4146,179028.0
2020-09-10 15:40:00,52.25,52.32,52.23,52.28,97929.0,45.4233,45.4841,45.4059,45.4494,97929.0
2020-09-10 15:45:00,52.27,52.29,52.18,52.19,154612.0,45.4407,45.4581,45.3624,45.3711,154612.0
2020-09-10 15:50:00,52.19,52.25,52.18,52.23,601416.0,45.3711,45.4233,45.3624,45.4059,601416.0
2020-09-10 15:55:00,52.22,52.24,52.11,52.13,563195.0,45.3972,45.4146,45.3016,45.319,563195.0
2020-09-11 09:30:00,52.79,52.9,52.78,52.79,494467.0,45.8927,45.9884,45.884,45.8927,494467.0
2020-09-11 09:35:00,52.78,52.83,52.72,52.82,364357.0,45.884,45.9275,45.8319,45.9188,364357.0
2020-09-11 09:40:00,52.81,52.87,52.78,52.86,112842.0,45.9101,45.9623,45.884,45.9536,112842.0
2020-09-11 09:45:00,52.84,52.96,52.83,52.96,220571.0,45.9362,46.0405,45.9275,46.0405,220571.0
2020-09-11 09:50:00,52.96,52.97,52.91,52.91,218622.0,46.0405,46.0492,45.9971,45.9971,218622.0
2020-09-11 09:55:00,52.91,52.91,52.69,52.69,219109.0,45.9971,45.9971,45.8058,45.8058,219109.0
2020-09-11 10:00:00,52.69,52.77,52.68,52.76,207376.0,45.8058,45.8754,45.7971,45.8667,207376.0
2020-09-11 10:05:00,52.75,52.79,52.7,52.7,234073.0,45.858,45.8927,45.8145,45.8145,234073.0
2020-09-11 10:10:00,52.71,52.74,52.62,52.72,337908.0,45.8232,45.8493,45.7449,45.8319,337908.0
2020-09-11 10:15:00,52.73,52.79,52.67,52.78,269947.0,45.8406,45.8927,45.7884,45.884,269947.0
2020-09-11 10:20:00,52.78,52.84,52.77,52.81,143208.0,45.884,45.9362,45.8754,45.9101,143208.0
2020-09-11 10:25:00,52.82,52.83,52.75,52.78,81877.0,45.9188,45.9275,45.858,45.884,81877.0
2020-09-11 10:30:00,52.79,52.81,52.71,52.73,69740.0,45.8927,45.9101,45.8232,45.8406,69740.0
2020-09-11 10:35:00,52.73,52.76,52.7,52.72,247386.0,45.8406,45.8667,45.8145,45.8319,247386.0
2020-09-11 10:40:00,52.71,52.79,52.71,52.79,32820.0,45.8232,45.8927,45.8232,45.8927,32820.0
2020-09-11 10:45:00,52.79,52.83,52.77,52.83,47479.0,45.8927,45.9275,45.8754,45.9275,47479.0
2020-09-11 10:50:00,52.83,52.84,52.8,52.83,71570.0,45.9275,45.9362,45.9014,45.9275,71570.0
2020-09-11 10:55:00,52.82,52.83,52.77,52.78,183326.0,45.9188,45.9275,45.8754,45.884,183326.0
2020-09-11 11:00:00,52.77,52.88,52.77,52.88,123800.0,45.8754,45.971,45.8754,45.971,123800.0
2020-09-11 11:05:00,52.87,52.92,52.85,52.9,207014.0,45.9623,46.0058,45.9449,45.9884,207014.0
2020-09-11 11:10:00,52.9,52.9,52.86,52.88,57684.0,45.9884,45.9884,45.9536,45.971,57684.0
2020-09-11 11:15:00,52.86,52.9,52.84,52.88,157997.0,45.9536,45.9884,45.9362,45.971,157997.0
2020-09-11 11:20:00,52.87,52.87,52.78,52.8,180246.0,45.9623,45.9623,45.884,45.9014,180246.0
2020-09-11 11:25:00,52.79,52.8,52.75,52.79,152122.0,45.8927,45.9014,45.858,45.8927,152122.0
2020-09-11 11:30:00,52.78,52.78,52.71,52.73,64139.0,45.884,45.884,45.8232,45.8406,64139.0
2020-09-11 11:35:00,52.72,52.72,52.7,52.72,43413.0,45.8319,45.8319,45.8145,45.8319,43413.0
2020-09-11 11:40:00,52.72,52.73,52.68,52.71,183681.0,45.8319,45.8406,45.7971,45.8232,183681.0
2020-09-11 11:45:00,52.7,52.74,52.68,52.7,59344.0,45.8145,45.8493,45.7971,45.8145,59344.0
2020-09-11 11:50:00,52.71,52.73,52.67,52.68,48670.0,45.8232,45.8406,45.7884,45.7971,48670.0
2020-09-11 11:55:00,52.68,52.7,52.65,52.66,77970.0,45.7971,45.8145,45.771,45.7797,77970.0
2020-09-11 12:00:00,52.65,52.7,52.63,52.7,95132.0,45.771,45.8145,45.7536,45.8145,95132.0
2020-09-11 12:05:00,52.7,52.72,52.67,52.7,29272.0,45.8145,45.8319,45.7884,45.8145,29272.0
2020-09-11 12:10:00,52.69,52.71,52.68,52.69,153835.0,45.8058,45.8232,45.7971,45.8058,153835.0
2020-09-11 12:15:00,52.69,52.71,52.66,52.7,65040.0,45.8058,45.8232,45.7797,45.8145,65040.0
2020-09-11 12:20:00,52.72,52.74,52.7,52.71,70056.0,45.8319,45.8493,45.8145,45.8232,70056.0
2020-09-11 12:25:00,52.71,52.72,52.68,52.69,24077.0,45.8232,45.8319,45.7971,45.8058,24077.0
2020-09-11 12:30:00,52.68,52.68,52.61,52.62,126694.0,45.7971,45.7971,45.7363,45.7449,126694.0
2020-09-11 12:35:00,52.62,52.63,52.59,52.59,42487.0,45.7449,45.7536,45.7189,45.7189,42487.0
2020-09-11 12:40:00,52.6,52.6,52.55,52.59,221235.0,45.7276,45.7276,45.6841,45.7189,221235.0
2020-09-11 12:45:00,52.58,52.61,52.57,52.6,43178.0,45.7102,45.7363,45.7015,45.7276,43178.0
2020-09-11 12:50:00,52.61,52.65,52.61,52.63,28440.0,45.7363,45.771,45.7363,45.7536,28440.0
2020-09-11 12:55:00,52.62,52.64,52.52,52.53,210499.0,45.7449,45.7623,45.658,45.6667,210499.0
2020-09-11 13:00:00,52.54,52.56,52.5,52.5,119650.0,45.6754,45.6928,45.6406,45.6406,119650.0
2020-09-11 13:05:00,52.5,52.5,52.43,52.47,97234.0,45.6406,45.6406,45.5798,45.6145,97234.0
2020-09-11 13:10:00,52.46,52.47,52.43,52.44,170290.0,45.6059,45.6145,45.5798,45.5885,170290.0
2020-09-11 13:15:00,52.44,52.51,52.44,52.51,367150.0,45.5885,45.6493,45.5885,45.6493,367150.0
2020-09-11 13:20:00,52.51,52.52,52.45,52.45,113874.0,45.6493,45.658,45.5972,45.5972,113874.0
2020-09-11 13:25:00,52.46,52.46,52.39,52.41,108260.0,45.6059,45.6059,45.545,45.5624,108260.0
2020-09-11 13:30:00,52.41,52.41,52.34,52.38,308640.0,45.5624,45.5624,45.5015,45.5363,308640.0
2020-09-11 13:35:00,52.38,52.46,52.38,52.44,158776.0,45.5363,45.6059,45.5363,45.5885,158776.0
2020-09-11 13:40:00,52.43,52.47,52.42,52.42,43188.0,45.5798,45.6145,45.5711,45.5711,43188.0
2020-09-11 13:45:00,52.43,52.44,52.4,52.41,33147.0,45.5798,45.5885,45.5537,45.5624,33147.0
2020-09-11 13:50:00,52.42,52.46,52.4,52.44,85798.0,45.5711,45.6059,45.5537,45.5885,85798.0
2020-09-11 13:55:00,52.44,52.45,52.38,52.39,59173.0,45.5885,45.5972,45.5363,45.545,59173.0
2020-09-11 14:00:00,52.39,52.42,52.35,52.4,74834.0,45.545,45.5711,45.5102,45.5537,74834.0
2020-09-11 14:05:00,52.41,52.5,52.41,52.48,56948.0,45.5624,45.6406,45.5624,45.6232,56948.0
2020-09-11 14:10:00,52.48,52.53,52.47,52.52,54098.0,45.6232,45.6667,45.6145,45.658,54098.0
2020-09-11 14:15:00,52.52,52.54,52.48,52.48,21813.0,45.658,45.6754,45.6232,45.6232,21813.0
2020-09-11 14:20:00,52.48,52.5,52.44,52.5,108774.0,45.6232,45.6406,45.5885,45.6406,108774.0
2020-09-11 14:25:00,52.49,52.51,52.46,52.46,13420.0,45.6319,45.6493,45.6059,45.6059,13420.0
2020-09-11 14:30:00,52.46,52.55,52.46,52.52,139409.0,45.6059,45.6841,45.6059,45.658,139409.0
2020-09-11 14:35:00,52.52,52.59,52.5,52.59,306860.0,45.658,45.7189,45.6406,45.7189,306860.0
2020-09-11 14:40:00,52.58,52.6,52.54,52.59,253618.0,45.7102,45.7276,45.6754,45.7189,253618.0
2020-09-11 14:45:00,52.58,52.59,52.54,52.55,61658.0,45.7102,45.7189,45.6754,45.6841,61658.0
2020-09-11 14:50:00,52.55,52.59,52.54,52.59,49864.0,45.6841,45.7189,45.6754,45.7189,49864.0
2020-09-11 14:55:00,52.58,52.6,52.54,52.54,62544.0,45.7102,45.7276,45.6754,45.6754,62544.0
2020-09-11 15:00:00,52.54,52.56,52.49,52.5,126681.0,45.6754,45.6928,45.6319,45.6406,126681.0
2020-09-11 15:05:00,52.5,52.52,52.46,52.46,69653.0,45.6406,45.658,45.6059,45.6059,69653.0
2020-09-11 15:10:00,52.46,52.49,52.44,52.48,133830.0,45.6059,45.6319,45.5885,45.6232,133830.0
2020-09-11 15:15:00,52.49,52.56,52.47,52.54,426871.0,45.6319,45.6928,45.6145,45.6754,426871.0
2020-09-11 15:20:00,52.54,52.62,52.53,52.62,159291.0,45.6754,45.7449,45.6667,45.7449,159291.0
2020-09-11 15:25:00,52.62,52.65,52.6,52.63,41491.0,45.7449,45.771,45.7276,45.7536,41491.0
2020-09-11 15:30:00,52.64,52.67,52.64,52.65,109793.0,45.7623,45.7884,45.7623,45.771,109793.0
2020-09-11 15:35:00,52.65,52.65,52.57,52.57,48008.0,45.771,45.771,45.7015,45.7015,48008.0
2020-09-11 15:40:00,52.57,52.6,52.56,52.58,100072.0,45.7015,45.7276,45.6928,45.7102,100072.0
2020-09-11 15:45:00,52.58,52.61,52.55,52.58,75349.0,45.7102,45.7363,45.6841,45.7102,75349.0
2020-09-11 15:50:00,52.58,52.6,52.56,52.57,173580.0,45.7102,45.7276,45.6928,45.7015,173580.0
2020-09-11 15:55:00,52.57,52.62,52.54,52.58,242285.0,45.7015,45.7449,45.6754,45.7102,242285.0
2020-09-14 09:30:00,53.31,53.36,53.26,53.28,396067.0,46.3448,46.3883,46.3013,46.3187,396067.0
2020-09-14 09:35:00,53.28,53.3,53.24,53.26,267287.0,46.3187,46.3361,46.2839,46.3013,267287.0
2020-09-14 09:40:00,53.25,53.34,53.25,53.29,194591.0,46.2926,46.3709,46.2926,46.3274,194591.0
2020-09-14 09:45:00,53.29,53.37,53.29,53.36,63512.0,46.3274,46.397,46.3274,46.3883,63512.0
2020-09-14 09:50:00,53.36,53.37,53.31,53.31,213618.0,46.3883,46.397,46.3448,46.3448,213618.0
2020-09-14 09:55:00,53.32,53.38,53.31,53.36,51926.0,46.3535,46.4057,46.3448,46.3883,51926.0
2020-09-14 10:00:00,53.36,53.39,53.34,53.39,161278.0,46.3883,46.4143,46.3709,46.4143,161278.0
2020-09-14 10:05:00,53.39,53.39,53.33,53.35,466927.0,46.4143,46.4143,46.3622,46.3796,466927.0
2020-09-14 10:10:00,53.36,53.43,53.35,53.39,129047.0,46.3883,46.4491,46.3796,46.4143,129047.0
2020-09-14 10:15:00,53.39,53.44,53.39,53.43,49336.0,46.4143,46.4578,46.4143,46.4491,49336.0
2020-09-14 10:20:00,53.44,53.44,53.4,53.41,35566.0,46.4578,46.4578,46.423,46.4317,35566.0
2020-09-14 10:25:00,53.41,53.45,53.4,53.44,51690.0,46.4317,46.4665,46.423,46.4578,51690.0
2020-09-14 10:30:00,53.44,53.44,53.38,53.4,78817.0,46.4578,46.4578,46.4057,46.423,78817.0
2020-09-14 10:35:00,53.41,53.43,53.34,53.35,37664.0,46.4317,46.4491,46.3709,46.3796,37664.0
2020-09-14 10:40:00,53.34,53.38,53.3,53.35,87306.0,46.3709,46.4057,46.3361,46.3796,87306.0
2020-09-14 10:45:00,53.35,53.37,53.3,53.34,67083.0,46.3796,46.397,46.3361,46.3709,67083.0
2020-09-14 10:50:00,53.34,53.38,53.33,53.36,165728.0,46.3709,46.4057,46.3622,46.3883,165728.0
2020-09-14 10:55:00,53.36,53.44,53.35,53.43,60809.0,46.3883,46.4578,46.3796,46.4491,60809.0
2020-09-14 11:00:00,53.43,53.45,53.41,53.44,169816.0,46.4491,46.4665,46.4317,46.4578,169816.0
2020-09-14 11:05:00,53.43,53.46,53.42,53.45,46961.0,46.4491,46.4752,46.4404,46.4665,46961.0
2020-09-14 11:10:00,53.44,53.45,53.37,53.4,53131.0,46.4578,46.4665,46.397,46.423,53131.0
2020-09-14 11:15:00,53.4,53.44,53.4,53.42,53628.0,46.423,46.4578,46.423,46.4404,53628.0
2020-09-14 11:20:00,53.41,53.44,53.4,53.43,63065.0,46.4317,46.4578,46.423,46.4491,63065.0
2020-09-14 11:25:00,53.44,53.45,53.4,53.41,46100.0,46.4578,46.4665,46.423,46.4317,46100.0
2020-09-14 11:30:00,53.42,53.46,53.41,53.46,102776.0,46.4404,46.4752,46.4317,46.4752,102776.0
2020-09-14 11:35:00,53.46,53.47,53.41,53.44,49417.0,46.4752,46.4839,46.4317,46.4578,49417.0
2020-09-14 11:40:00,53.44,53.47,53.44,53.45,54381.0,46.4578,46.4839,46.4578,46.4665,54381.0
2020-09-14 11:45:00,53.45,53.45,53.42,53.43,140976.0,46.4665,46.4665,46.4404,46.4491,140976.0
2020-09-14 11:50:00,53.43,53.44,53.41,53.41,32587.0,46.4491,46.4578,46.4317,46.4317,32587.0
2020-09-14 11:55:00,53.41,53.42,53.4,53.41,40757.0,46.4317,46.4404,46.423,46.4317,40757.0
2020-09-14 12:00:00,53.41,53.43,53.39,53.42,25459.0,46.4317,46.4491,46.4143,46.4404,25459.0
2020-09-14 12:05:00,53.42,53.43,53.41,53.42,39611.0,46.4404,46.4491,46.4317,46.4404,39611.0
2020-09-14 12:10:00,53.42,53.43,53.4,53.4,28645.0,46.4404,46.4491,46.423,46.423,28645.0
2020-09-14 12:15:00,53.4,53.42,53.39,53.41,35908.0,46.423,46.4404,46.4143,46.4317,35908.0
2020-09-14 12:20:00,53.4,53.41,53.37,53.39,45838.0,46.423,46.4317,46.397,46.4143,45838.0
2020-09-14 12:25:00,53.39,53.41,53.38,53.4,33564.0,46.4143,46.4317,46.4057,46.423,33564.0
2020-09-14 12:30:00,53.4,53.42,53.37,53.38,68405.0,46.423,46.4404,46.397,46.4057,68405.0
2020-09-14 12:35:00,53.38,53.4,53.37,53.38,48730.0,46.4057,46.423,46.397,46.4057,48730.0
2020-09-14 12:40:00,53.38,53.42,53.38,53.39,68070.0,46.4057,46.4404,46.4057,46.4143,68070.0
2020-09-14 12:45:00,53.39,53.4,53.36,53.37,33375.0,46.4143,46.423,46.3883,46.397,33375.0
2020-09-14 12:50:00,53.37,53.39,53.34,53.35,52414.0,46.397,46.4143,46.3709,46.3796,52414.0
2020-09-14 12:55:00,53.35,53.37,53.34,53.37,53320.0,46.3796,46.397,46.3709,46.397,53320.0
2020-09-14 13:00:00,53.37,53.4,53.36,53.38,44173.0,46.397,46.423,46.3883,46.4057,44173.0
2020-09-14 13:05:00,53.38,53.39,53.35,53.37,49129.0,46.4057,46.4143,46.3796,46.397,49129.0
2020-09-14 13:10:00,53.37,53.38,53.35,53.38,40716.0,46.397,46.4057,46.3796,46.4057,40716.0
2020-09-14 13:15:00,53.38,53.38,53.31,53.32,46701.0,46.4057,46.4057,46.3448,46.3535,46701.0
2020-09-14 13:20:00,53.32,53.33,53.3,53.32,29310.0,46.3535,46.3622,46.3361,46.3535,29310.0
2020-09-14 13:25:00,53.32,53.36,53.31,53.35,79122.0,46.3535,46.3883,46.3448,46.3796,79122.0
2020-09-14 13:30:00,53.36,53.37,53.3,53.33,55709.0,46.3883,46.397,46.3361,46.3622,55709.0
2020-09-14 13:35:00,53.32,53.36,53.31,53.35,44539.0,46.3535,46.3883,46.3448,46.3796,44539.0
2020-09-14 13:40:00,53.35,53.36,53.33,53.34,59423.0,46.3796,46.3883,46.3622,46.3709,59423.0
2020-09-14 13:45:00,53.34,53.39,53.33,53.39,55588.0,46.3709,46.4143,46.3622,46.4143,55588.0
2020-09-14 13:50:00,53.39,53.41,53.37,53.41,114607.0,46.4143,46.4317,46.397,46.4317,114607.0
2020-09-14 13:55:00,53.41,53.43,53.4,53.41,30054.0,46.4317,46.4491,46.423,46.4317,30054.0
2020-09-14 14:00:00,53.41,53.43,53.38,53.43,103184.0,46.4317,46.4491,46.4057,46.4491,103184.0
2020-09-14 14:05:00,53.43,53.48,53.42,53.47,68570.0,46.4491,46.4926,46.4404,46.4839,68570.0
2020-09-14 14:10:00,53.47,53.48,53.46,53.48,35095.0,46.4839,46.4926,46.4752,46.4926,35095.0
2020-09-14 14:15:00,53.49,53.5,53.47,53.48,55797.0,46.5013,46.51,46.4839,46.4926,55797.0
2020-09-14 14:20:00,53.48,53.51,53.48,53.51,228985.0,46.4926,46.5187,46.4926,46.5187,228985.0
2020-09-14 14:25:00,53.51,53.51,53.45,53.47,47220.0,46.5187,46.5187,46.4665,46.4839,47220.0
2020-09-14 14:30:00,53.47,53.5,53.46,53.47,48677.0,46.4839,46.51,46.4752,46.4839,48677.0
2020-09-14 14:35:00,53.47,53.47,53.45,53.45,57456.0,46.4839,46.4839,46.4665,46.4665,57456.0
2020-09-14 14:40:00,53.46,53.49,53.44,53.48,65938.0,46.4752,46.5013,46.4578,46.4926,65938.0
2020-09-14 14:45:00,53.48,53.48,53.45,53.46,47008.0,46.4926,46.4926,46.4665,46.4752,47008.0
2020-09-14 14:50:00,53.46,53.5,53.45,53.46,76070.0,46.4752,46.51,46.4665,46.4752,76070.0
2020-09-14 14:55:00,53.45,53.48,53.41,53.48,270579.0,46.4665,46.4926,46.4317,46.4926,270579.0
2020-09-14 15:00:00,53.48,53.49,53.44,53.46,78236.0,46.4926,46.5013,46.4578,46.4752,78236.0
2020-09-14 15:05:00,53.46,53.49,53.45,53.48,53833.0,46.4752,46.5013,46.4665,46.4926,53833.0
2020-09-14 15:10:00,53.48,53.48,53.43,53.43,116587.0,46.4926,46.4926,46.4491,46.4491,116587.0
2020-09-14 15:15:00,53.44,53.49,53.42,53.47,64011.0,46.4578,46.5013,46.4404,46.4839,64011.0
2020-09-14 15:20:00,53.47,53.47,53.39,53.41,94758.0,46.4839,46.4839,46.4143,46.4317,94758.0
2020-09-14 15:25:00,53.41,53.47,53.4,53.44,74106.0,46.4317,46.4839,46.423,46.4578,74106.0
2020-09-14 15:30:00,53.45,53.46,53.43,53.46,103625.0,46.4665,46.4752,46.4491,46.4752,103625.0
2020-09-14 15:35:00,53.46,53.5,53.44,53.5,68810.0,46.4752,46.51,46.4578,46.51,68810.0
2020-09-14 15:40:00,53.5,53.54,53.49,53.53,139588.0,46.51,46.5447,46.5013,46.5361,139588.0
2020-09-14 15:45:00,53.53,53.55,53.52,53.54,177214.0,46.5361,46.5534,46.5274,46.5447,177214.0
2020-09-14 15:50:00,53.53,53.55,53.49,53.5,234778.0,46.5361,46.5534,46.5013,46.51,234778.0
2020-09-14 15:55:00,53.51,53.51,53.46,53.47,429358.0,46.5187,46.5187,46.4752,46.4839,429358.0
2020-09-15 09:30:00,54.11,54.13,54.06,54.08,274597.0,47.0403,47.0577,46.9968,47.0142,274597.0
2020-09-15 09:35:00,54.07,54.13,54.05,54.09,175474.0,47.0055,47.0577,46.9881,47.0229,175474.0
2020-09-15 09:40:00,54.1,54.15,54.07,54.09,32128.0,47.0316,47.075,47.0055,47.0229,32128.0
2020-09-15 09:45:00,54.08,54.09,54.02,54.02,184225.0,47.0142,47.0229,46.962,46.962,184225.0
2020-09-15 09:50:00,54.03,54.03,53.97,54.01,103285.0,46.9707,46.9707,46.9186,46.9533,103285.0
2020-09-15 09:55:00,54.01,54.07,54.0,54.05,126103.0,46.9533,47.0055,46.9446,46.9881,126103.0
2020-09-15 10:00:00,54.05,54.09,54.03,54.08,98955.0,46.9881,47.0229,46.9707,47.0142,98955.0
2020-09-15 10:05:00,54.07,54.08,54.0,54.01,81891.0,47.0055,47.0142,46.9446,46.9533,81891.0
2020-09-15 10:10:00,54.02,54.05,53.98,53.98,63106.0,46.962,46.9881,46.9273,46.9273,63106.0
2020-09-15 10:15:00,53.99,54.0,53.96,53.98,15655.0,46.936,46.9446,46.9099,46.9273,15655.0
2020-09-15 10:20:00,53.97,53.99,53.93,53.95,41900.0,46.9186,46.936,46.8838,46.9012,41900.0
2020-09-15 10:25:00,53.95,54.01,53.94,54.01,86567.0,46.9012,46.9533,46.8925,46.9533,86567.0
2020-09-15 10:30:00,54.01,54.03,53.98,54.01,21753.0,46.9533,46.9707,46.9273,46.9533,21753.0
2020-09-15 10:35:00,54.04,54.1,54.04,54.05,82030.0,46.9794,47.0316,46.9794,46.9881,82030.0
2020-09-15 10:40:00,54.05,54.06,53.96,53.97,82524.0,46.9881,46.9968,46.9099,46.9186,82524.0
2020-09-15 10:45:00,53.96,54.04,53.96,54.03,50592.0,46.9099,46.9794,46.9099,46.9707,50592.0
2020-09-15 10:50:00,54.04,54.08,54.02,54.06,39055.0,46.9794,47.0142,46.962,46.9968,39055.0
2020-09-15 10:55:00,54.08,54.09,54.05,54.09,78516.0,47.0142,47.0229,46.9881,47.0229,78516.0
2020-09-15 11:00:00,54.1,54.11,54.07,54.08,75597.0,47.0316,47.0403,47.0055,47.0142,75597.0
2020-09-15 11:05:00,54.08,54.11,54.07,54.1,38965.0,47.0142,47.0403,47.0055,47.0316,38965.0
2020-09-15 11:10:00,54.11,54.12,54.07,54.09,93353.0,47.0403,47.049,47.0055,47.0229,93353.0
2020-09-15 11:15:00,54.09,54.11,54.07,54.09,52015.0,47.0229,47.0403,47.0055,47.0229,52015.0
2020-09-15 11:20:00,54.09,54.1,54.04,54.04,37744.0,47.0229,47.0316,46.9794,46.9794,37744.0
2020-09-15 11:25:00,54.04,54.08,54.03,54.05,37484.0,46.9794,47.0142,46.9707,46.9881,37484.0
2020-09-15 11:30:00,54.05,54.1,54.04,54.1,29862.0,46.9881,47.0316,46.9794,47.0316,29862.0
2020-09-15 11:35:00,54.1,54.11,54.08,54.1,32247.0,47.0316,47.0403,47.0142,47.0316,32247.0
2020-09-15 11:40:00,54.11,54.12,54.08,54.08,16158.0,47.0403,47.049,47.0142,47.0142,16158.0
2020-09-15 11:45:00,54.08,54.08,54.05,54.07,30721.0,47.0142,47.0142,46.9881,47.0055,30721.0
2020-09-15 11:50:00,54.07,54.08,54.03,54.04,27091.0,47.0055,47.0142,46.9707,46.9794,27091.0
2020-09-15 11:55:00,54.04,54.07,54.04,54.06,18663.0,46.9794,47.0055,46.9794,46.9968,18663.0
2020-09-15 12:00:00,54.06,54.09,54.06,54.08,61182.0,46.9968,47.0229,46.9968,47.0142,61182.0
2020-09-15 12:05:00,54.09,54.1,54.08,54.08,37092.0,47.0229,47.0316,47.0142,47.0142,37092.0
2020-09-15 12:10:00,54.08,54.09,54.06,54.09,107744.0,47.0142,47.0229,46.9968,47.0229,107744.0
2020-09-15 12:15:00,54.09,54.11,54.09,54.11,143783.0,47.0229,47.0403,47.0229,47.0403,143783.0
2020-09-15 12:20:00,54.11,54.11,54.08,54.09,90130.0,47.0403,47.0403,47.0142,47.0229,90130.0
2020-09-15 12:25:00,54.09,54.11,54.07,54.11,43338.0,47.0229,47.0403,47.0055,47.0403,43338.0
2020-09-15 12:30:00,54.1,54.13,54.1,54.12,46406.0,47.0316,47.0577,47.0316,47.049,46406.0
2020-09-15 12:35:00,54.13,54.13,54.11,54.13,12536.0,47.0577,47.0577,47.0403,47.0577,12536.0
2020-09-15 12:40:00,54.13,54.13,54.11,54.12,12707.0,47.0577,47.0577,47.0403,47.049,12707.0
2020-09-15 12:45:00,54.12,54.13,54.1,54.1,29412.0,47.049,47.0577,47.0316,47.0316,29412.0
2020-09-15 12:50:00,54.09,54.09,54.07,54.09,40751.0,47.0229,47.0229,47.0055,47.0229,40751.0
2020-09-15 12:55:00,54.09,54.12,54.08,54.12,38682.0,47.0229,47.049,47.0142,47.049,38682.0
2020-09-15 13:00:00,54.12,54.14,54.09,54.1,198718.0,47.049,47.0664,47.0229,47.0316,198718.0
2020-09-15 13:05:00,54.11,54.13,54.1,54.13,25812.0,47.0403,47.0577,47.0316,47.0577,25812.0
2020-09-15 13:10:00,54.12,54.14,54.12,54.12,16803.0,47.049,47.0664,47.049,47.049,16803.0
2020-09-15 13:15:00,54.12,54.14,54.1,54.13,82611.0,47.049,47.0664,47.0316,47.0577,82611.0
2020-09-15 13:20:00,54.13,54.13,54.09,54.11,41228.0,47.0577,47.0577,47.0229,47.0403,41228.0
2020-09-15 13:25:00,54.1,54.12,54.1,54.11,21592.0,47.0316,47.049,47.0316,47.0403,21592.0
2020-09-15 13:30:00,54.11,54.12,54.1,54.12,10443.0,47.0403,47.049,47.0316,47.049,10443.0
2020-09-15 13:35:00,54.13,54.15,54.12,54.15,15960.0,47.0577,47.075,47.049,47.075,15960.0
2020-09-15 13:40:00,54.14,54.16,54.14,54.16,39496.0,47.0664,47.0837,47.0664,47.0837,39496.0
2020-09-15 13:45:00,54.15,54.16,54.14,54.16,37894.0,47.075,47.0837,47.0664,47.0837,37894.0
2020-09-15 13:50:00,54.16,54.17,54.16,54.17,111608.0,47.0837,47.0924,47.0837,47.0924,111608.0
2020-09-15 13:55:00,54.16,54.17,54.11,54.11,37300.0,47.0837,47.0924,47.0403,47.0403,37300.0
2020-09-15 14:00:00,54.12,54.13,54.08,54.08,51019.0,47.049,47.0577,47.0142,47.0142,51019.0
2020-09-15 14:05:00,54.08,54.09,54.03,54.05,43243.0,47.0142,47.0229,46.9707,46.9881,43243.0
2020-09-15 14:10:00,54.06,54.09,54.05,54.08,41877.0,46.9968,47.0229,46.9881,47.0142,41877.0
2020-09-15 14:15:00,54.09,54.1,54.07,54.08,35622.0,47.0229,47.0316,47.0055,47.0142,35622.0
2020-09-15 14:20:00,54.08,54.1,54.07,54.1,37846.0,47.0142,47.0316,47.0055,47.0316,37846.0
2020-09-15 14:25:00,54.1,54.11,54.07,54.1,247911.0,47.0316,47.0403,47.0055,47.0316,247911.0
2020-09-15 14:30:00,54.1,54.11,54.06,54.08,1380018.0,47.0316,47.0403,46.9968,47.0142,1380018.0
2020-09-15 14:35:00,54.08,54.11,54.08,54.11,195467.0,47.0142,47.0403,47.0142,47.0403,195467.0
2020-09-15 14:40:00,54.11,54.14,54.1,54.13,46318.0,47.0403,47.0664,47.0316,47.0577,46318.0
2020-09-15 14:45:00,54.13,54.15,54.12,54.14,60253.0,47.0577,47.075,47.049,47.0664,60253.0
2020-09-15 14:50:00,54.14,54.17,54.14,54.16,122532.0,47.0664,47.0924,47.0664,47.0837,122532.0
2020-09-15 14:55:00,54.16,54.18,54.14,54.18,27023.0,47.0837,47.1011,47.0664,47.1011,27023.0
2020-09-15 15:00:00,54.17,54.17,54.11,54.13,44055.0,47.0924,47.0924,47.0403,47.0577,44055.0
2020-09-15 15:05:00,54.12,54.12,54.05,54.06,91646.0,47.049,47.049,46.9881,46.9968,91646.0
2020-09-15 15:10:00,54.06,54.09,54.05,54.06,52657.0,46.9968,47.0229,46.9881,46.9968,52657.0
2020-09-15 15:15:00,54.05,54.08,54.05,54.05,50052.0,46.9881,47.0142,46.9881,46.9881,50052.0
2020-09-15 15:20:00,54.05,54.06,54.02,54.04,47907.0,46.9881,46.9968,46.962,46.9794,47907.0
2020-09-15 15:25:00,54.04,54.08,54.03,54.07,84081.0,46.9794,47.0142,46.9707,47.0055,84081.0
2020-09-15 15:30:00,54.07,54.07,53.97,53.98,88120.0,47.0055,47.0055,46.9186,46.9273,88120.0
2020-09-15 15:35:00,53.98,53.99,53.94,53.95,131417.0,46.9273,46.936,46.8925,46.9012,131417.0
2020-09-15 15:40:00,53.95,53.97,53.92,53.96,142386.0,46.9012,46.9186,46.8751,46.9099,142386.0
2020-09-15 15:45:00,53.95,53.99,53.94,53.98,119815.0,46.9012,46.936,46.8925,46.9273,119815.0
2020-09-15 15:50:00,53.98,54.02,53.97,54.02,163809.0,46.9273,46.962,46.9186,46.962,163809.0
2020-09-15 15:55:00,54.01,54.05,54.0,54.03,282907.0,46.9533,46.9881,46.9446,46.9707,282907.0
2020-09-16 09:30:00,54.18,54.21,54.11,54.12,467016.0,47.1011,47.1272,47.0403,47.049,467016.0
2020-09-16 09:35:00,54.12,54.15,54.08,54.15,442045.0,47.049,47.075,47.0142,47.075,442045.0
2020-09-16 09:40:00,54.16,54.17,54.11,54.12,207254.0,47.0837,47.0924,47.0403,47.049,207254.0
2020-09-16 09:45:00,54.12,54.19,54.12,54.15,32406.0,47.049,47.1098,47.049,47.075,32406.0
2020-09-16 09:50:00,54.14,54.21,54.12,54.2,79562.0,47.0664,47.1272,47.049,47.1185,79562.0
2020-09-16 09:55:00,54.21,54.25,54.18,54.18,21414.0,47.1272,47.162,47.1011,47.1011,21414.0
2020-09-16 10:00:00,54.19,54.26,54.18,54.26,29487.0,47.1098,47.1707,47.1011,47.1707,29487.0
2020-09-16 10:05:00,54.25,54.29,54.24,54.25,487191.0,47.162,47.1968,47.1533,47.162,487191.0
2020-09-16 10:10:00,54.25,54.29,54.24,54.24,15885.0,47.162,47.1968,47.1533,47.1533,15885.0
2020-09-16 10:15:00,54.23,54.25,54.14,54.17,82634.0,47.1446,47.162,47.0664,47.0924,82634.0
2020-09-16 10:20:00,54.17,54.2,54.14,54.18,135204.0,47.0924,47.1185,47.0664,47.1011,135204.0
2020-09-16 10:25:00,54.18,54.18,54.09,54.14,211932.0,47.1011,47.1011,47.0229,47.0664,211932.0
2020-09-16 10:30:00,54.14,54.15,54.11,54.14,98835.0,47.0664,47.075,47.0403,47.0664,98835.0
2020-09-16 10:35:00,54.14,54.16,54.11,54.15,35766.0,47.0664,47.0837,47.0403,47.075,35766.0
2020-09-16 10:40:00,54.15,54.16,54.08,54.08,29078.0,47.075,47.0837,47.0142,47.0142,29078.0
2020-09-16 10:45:00,54.09,54.1,54.03,54.05,111554.0,47.0229,47.0316,46.9707,46.9881,111554.0
2020-09-16 10:50:00,54.05,54.13,54.05,54.12,37597.0,46.9881,47.0577,46.9881,47.049,37597.0
2020-09-16 10:55:00,54.11,54.18,54.11,54.16,94805.0,47.0403,47.1011,47.0403,47.0837,94805.0
2020-09-16 11:00:00,54.15,54.18,54.13,54.17,33999.0,47.075,47.1011,47.0577,47.0924,33999.0
2020-09-16 11:05:00,54.17,54.23,54.14,54.19,245790.0,47.0924,47.1446,47.0664,47.1098,245790.0
2020-09-16 11:10:00,54.18,54.26,54.15,54.26,139649.0,47.1011,47.1707,47.075,47.1707,139649.0
2020-09-16 11:15:00,54.27,54.28,54.25,54.27,46852.0,47.1794,47.1881,47.162,47.1794,46852.0
2020-09-16 11:20:00,54.28,54.31,54.27,54.3,27549.0,47.1881,47.2141,47.1794,47.2055,27549.0
2020-09-16 11:25:00,54.29,54.3,54.27,54.3,23353.0,47.1968,47.2055,47.1794,47.2055,23353.0
2020-09-16 11:30:00,54.3,54.34,54.27,54.34,44744.0,47.2055,47.2402,47.1794,47.2402,44744.0
2020-09-16 11:35:00,54.33,54.33,54.28,54.28,17959.0,47.2315,47.2315,47.1881,47.1881,17959.0
2020-09-16 11:40:00,54.28,54.29,54.24,54.25,14351.0,47.1881,47.1968,47.1533,47.162,14351.0
2020-09-16 11:45:00,54.25,54.26,54.22,54.24,67321.0,47.162,47.1707,47.1359,47.1533,67321.0
2020-09-16 11:50:00,54.23,54.24,54.22,54.23,10175.0,47.1446,47.1533,47.1359,47.1446,10175.0
2020-09-16 11:55:00,54.23,54.23,54.18,54.18,45916.0,47.1446,47.1446,47.1011,47.1011,45916.0
2020-09-16 12:00:00,54.18,54.23,54.17,54.22,51593.0,47.1011,47.1446,47.0924,47.1359,51593.0
2020-09-16 12:05:00,54.22,54.22,54.19,54.21,71048.0,47.1359,47.1359,47.1098,47.1272,71048.0
2020-09-16 12:10:00,54.21,54.22,54.17,54.18,17746.0,47.1272,47.1359,47.0924,47.1011,17746.0
2020-09-16 12:15:00,54.17,54.19,54.14,54.19,18652.0,47.0924,47.1098,47.0664,47.1098,18652.0
2020-09-16 12:20:00,54.2,54.2,54.17,54.18,19268.0,47.1185,47.1185,47.0924,47.1011,19268.0
2020-09-16 12:25:00,54.18,54.21,54.16,54.2,30789.0,47.1011,47.1272,47.0837,47.1185,30789.0
2020-09-16 12:30:00,54.19,54.2,54.14,54.15,25796.0,47.1098,47.1185,47.0664,47.075,25796.0
2020-09-16 12:35:00,54.16,54.18,54.14,54.18,20017.0,47.0837,47.1011,47.0664,47.1011,20017.0
2020-09-16 12:40:00,54.17,54.19,54.14,54.19,69443.0,47.0924,47.1098,47.0664,47.1098,69443.0
2020-09-16 12:45:00,54.2,54.21,54.13,54.14,47422.0,47.1185,47.1272,47.0577,47.0664,47422.0
2020-09-16 12:50:00,54.14,54.14,54.11,54.14,85853.0,47.0664,47.0664,47.0403,47.0664,85853.0
2020-09-16 12:55:00,54.15,54.17,54.15,54.16,26325.0,47.075,47.0924,47.075,47.0837,26325.0
2020-09-16 13:00:00,54.15,54.18,54.13,54.17,36856.0,47.075,47.1011,47.0577,47.0924,36856.0
2020-09-16 13:05:00,54.17,54.17,54.11,54.13,99851.0,47.0924,47.0924,47.0403,47.0577,99851.0
2020-09-16 13:10:00,54.13,54.15,54.09,54.15,39394.0,47.0577,47.075,47.0229,47.075,39394.0
2020-09-16 13:15:00,54.14,54.15,54.11,54.12,10932.0,47.0664,47.075,47.0403,47.049,10932.0
2020-09-16 13:20:00,54.13,54.15,54.12,54.13,55723.0,47.0577,47.075,47.049,47.0577,55723.0
2020-09-16 13:25:00,54.13,54.14,54.07,54.09,28573.0,47.0577,47.0664,47.0055,47.0229,28573.0
2020-09-16 13:30:00,54.09,54.09,54.04,54.08,28689.0,47.0229,47.0229,46.9794,47.0142,28689.0
2020-09-16 13:35:00,54.08,54.08,54.03,54.04,65162.0,47.0142,47.0142,46.9707,46.9794,65162.0
2020-09-16 13:40:00,54.05,54.05,54.02,54.04,44684.0,46.9881,46.9881,46.962,46.9794,44684.0
2020-09-16 13:45:00,54.03,54.05,54.02,54.03,20072.0,46.9707,46.9881,46.962,46.9707,20072.0
2020-09-16 13:50:00,54.02,54.05,54.01,54.05,14665.0,46.962,46.9881,46.9533,46.9881,14665.0
2020-09-16 13:55:00,54.04,54.13,54.03,54.09,171661.0,46.9794,47.0577,46.9707,47.0229,171661.0
2020-09-16 14:00:00,54.09,54.27,54.01,54.13,211285.0,47.0229,47.1794,46.9533,47.0577,211285.0
2020-09-16 14:05:00,54.13,54.14,54.05,54.09,131974.0,47.0577,47.0664,46.9881,47.0229,131974.0
2020-09-16 14:10:00,54.1,54.2,54.06,54.18,59092.0,47.0316,47.1185,46.9968,47.1011,59092.0
2020-09-16 14:15:00,54.17,54.25,54.16,54.22,173201.0,47.0924,47.162,47.0837,47.1359,173201.0
2020-09-16 14:20:00,54.23,54.29,54.21,54.28,77822.0,47.1446,47.1968,47.1272,47.1881,77822.0
2020-09-16 14:25:00,54.29,54.29,54.25,54.29,41345.0,47.1968,47.1968,47.162,47.1968,41345.0
2020-09-16 14:30:00,54.29,54.32,54.22,54.28,49391.0,47.1968,47.2228,47.1359,47.1881,49391.0
2020-09-16 14:35:00,54.28,54.36,54.24,54.36,50115.0,47.1881,47.2576,47.1533,47.2576,50115.0
2020-09-16 14:40:00,54.35,54.38,54.27,54.28,173134.0,47.2489,47.275,47.1794,47.1881,173134.0
2020-09-16 14:45:00,54.27,54.29,54.18,54.23,106640.0,47.1794,47.1968,47.1011,47.1446,106640.0
2020-09-16 14:50:00,54.24,54.24,54.08,54.12,196416.0,47.1533,47.1533,47.0142,47.049,196416.0
2020-09-16 14:55:00,54.11,54.14,54.08,54.11,38769.0,47.0403,47.0664,47.0142,47.0403,38769.0
2020-09-16 15:00:00,54.12,54.22,54.11,54.18,102247.0,47.049,47.1359,47.0403,47.1011,102247.0
2020-09-16 15:05:00,54.17,54.17,54.06,54.07,74407.0,47.0924,47.0924,46.9968,47.0055,74407.0
2020-09-16 15:10:00,54.07,54.1,53.95,54.03,194748.0,47.0055,47.0316,46.9012,46.9707,194748.0
2020-09-16 15:15:00,54.02,54.08,53.99,54.08,96464.0,46.962,47.0142,46.936,47.0142,96464.0
2020-09-16 15:20:00,54.07,54.09,54.01,54.02,117813.0,47.0055,47.0229,46.9533,46.962,117813.0
2020-09-16 15:25:00,54.02,54.06,53.99,54.0,63786.0,46.962,46.9968,46.936,46.9446,63786.0
2020-09-16 15:30:00,53.99,54.01,53.92,53.99,122973.0,46.936,46.9533,46.8751,46.936,122973.0
2020-09-16 15:35:00,54.0,54.05,53.96,53.98,136256.0,46.9446,46.9881,46.9099,46.9273,136256.0
2020-09-16 15:40:00,53.97,54.01,53.93,53.99,112265.0,46.9186,46.9533,46.8838,46.936,112265.0
2020-09-16 15:45:00,54.0,54.07,53.98,54.02,199957.0,46.9446,47.0055,46.9273,46.962,199957.0
2020-09-16 15:50:00,54.02,54.05,53.96,53.97,217110.0,46.962,46.9881,46.9099,46.9186,217110.0
2020-09-16 15:55:00,53.98,53.99,53.92,53.93,353156.0,46.9273,46.936,46.8751,46.8838,353156.0
2020-09-17 09:30:00,53.34,53.43,53.28,53.38,212130.0,46.3709,46.4491,46.3187,46.4057,212130.0
2020-09-17 09:35:00,53.39,53.51,53.37,53.49,166901.0,46.4143,46.5187,46.397,46.5013,166901.0
2020-09-17 09:40:00,53.49,53.51,53.42,53.47,138684.0,46.5013,46.5187,46.4404,46.4839,138684.0
2020-09-17 09:45:00,53.48,53.52,53.46,53.46,76783.0,46.4926,46.5274,46.4752,46.4752,76783.0
2020-09-17 09:50:00,53.46,53.56,53.46,53.55,128049.0,46.4752,46.5621,46.4752,46.5534,128049.0
2020-09-17 09:55:00,53.55,53.57,53.54,53.57,158064.0,46.5534,46.5708,46.5447,46.5708,158064.0
2020-09-17 10:00:00,53.59,53.61,53.53,53.58,181017.0,46.5882,46.6056,46.5361,46.5795,181017.0
2020-09-17 10:05:00,53.58,53.68,53.57,53.63,116519.0,46.5795,46.6665,46.5708,46.623,116519.0
2020-09-17 10:10:00,53.63,53.7,53.62,53.64,241499.0,46.623,46.6838,46.6143,46.6317,241499.0
2020-09-17 10:15:00,53.64,53.65,53.6,53.63,98513.0,46.6317,46.6404,46.5969,46.623,98513.0
2020-09-17 10:20:00,53.63,53.69,53.59,53.59,243350.0,46.623,46.6751,46.5882,46.5882,243350.0
2020-09-17 10:25:00,53.59,53.61,53.55,53.59,239020.0,46.5882,46.6056,46.5534,46.5882,239020.0
2020-09-17 10:30:00,53.58,53.62,53.53,53.59,124054.0,46.5795,46.6143,46.5361,46.5882,124054.0
2020-09-17 10:35:00,53.61,53.65,53.55,53.65,96265.0,46.6056,46.6404,46.5534,46.6404,96265.0
2020-09-17 10:40:00,53.64,53.7,53.6,53.66,148622.0,46.6317,46.6838,46.5969,46.6491,148622.0
2020-09-17 10:45:00,53.66,53.71,53.65,53.68,98260.0,46.6491,46.6925,46.6404,46.6665,98260.0
2020-09-17 10:50:00,53.7,53.7,53.64,53.67,13905.0,46.6838,46.6838,46.6317,46.6578,13905.0
2020-09-17 10:55:00,53.66,53.67,53.61,53.63,43944.0,46.6491,46.6578,46.6056,46.623,43944.0
2020-09-17 11:00:00,53.64,53.73,53.63,53.72,192422.0,46.6317,46.7099,46.623,46.7012,192422.0
2020-09-17 11:05:00,53.72,53.75,53.69,53.71,46290.0,46.7012,46.7273,46.6751,46.6925,46290.0
2020-09-17 11:10:00,53.71,53.73,53.67,53.7,27049.0,46.6925,46.7099,46.6578,46.6838,27049.0
2020-09-17 11:15:00,53.72,53.75,53.67,53.69,112911.0,46.7012,46.7273,46.6578,46.6751,112911.0
2020-09-17 11:20:00,53.69,53.7,53.66,53.66,22338.0,46.6751,46.6838,46.6491,46.6491,22338.0
2020-09-17 11:25:00,53.67,53.7,53.65,53.7,38764.0,46.6578,46.6838,46.6404,46.6838,38764.0
2020-09-17 11:30:00,53.7,53.73,53.62,53.63,42707.0,46.6838,46.7099,46.6143,46.623,42707.0
2020-09-17 11:35:00,53.65,53.67,53.61,53.64,110508.0,46.6404,46.6578,46.6056,46.6317,110508.0
2020-09-17 11:40:00,53.64,53.66,53.58,53.58,58812.0,46.6317,46.6491,46.5795,46.5795,58812.0
2020-09-17 11:45:00,53.59,53.6,53.55,53.58,70387.0,46.5882,46.5969,46.5534,46.5795,70387.0
2020-09-17 11:50:00,53.57,53.6,53.57,53.6,35575.0,46.5708,46.5969,46.5708,46.5969,35575.0
2020-09-17 11:55:00,53.6,53.61,53.55,53.55,62426.0,46.5969,46.6056,46.5534,46.5534,62426.0
2020-09-17 12:00:00,53.55,53.59,53.54,53.57,47273.0,46.5534,46.5882,46.5447,46.5708,47273.0
2020-09-17 12:05:00,53.58,53.59,53.51,53.52,155295.0,46.5795,46.5882,46.5187,46.5274,155295.0
2020-09-17 12:10:00,53.53,53.54,53.48,53.5,30803.0,46.5361,46.5447,46.4926,46.51,30803.0
2020-09-17 12:15:00,53.5,53.52,53.43,53.48,107114.0,46.51,46.5274,46.4491,46.4926,107114.0
2020-09-17 12:20:00,53.48,53.52,53.46,53.52,126536.0,46.4926,46.5274,46.4752,46.5274,126536.0
2020-09-17 12:25:00,53.52,53.56,53.5,53.55,166696.0,46.5274,46.5621,46.51,46.5534,166696.0
2020-09-17 12:30:00,53.56,53.59,53.52,53.59,57313.0,46.5621,46.5882,46.5274,46.5882,57313.0
2020-09-17 12:35:00,53.58,53.62,53.57,53.62,36822.0,46.5795,46.6143,46.5708,46.6143,36822.0
2020-09-17 12:40:00,53.62,53.63,53.58,53.62,84386.0,46.6143,46.623,46.5795,46.6143,84386.0
2020-09-17 12:45:00,53.61,53.62,53.56,53.61,110008.0,46.6056,46.6143,46.5621,46.6056,110008.0
2020-09-17 12:50:00,53.59,53.66,53.58,53.66,40647.0,46.5882,46.6491,46.5795,46.6491,40647.0
2020-09-17 12:55:00,53.65,53.69,53.65,53.69,55680.0,46.6404,46.6751,46.6404,46.6751,55680.0
2020-09-17 13:00:00,53.7,53.71,53.67,53.7,21537.0,46.6838,46.6925,46.6578,46.6838,21537.0
2020-09-17 13:05:00,53.69,53.71,53.67,53.69,57452.0,46.6751,46.6925,46.6578,46.6751,57452.0
2020-09-17 13:10:00,53.69,53.69,53.66,53.67,94291.0,46.6751,46.6751,46.6491,46.6578,94291.0
2020-09-17 13:15:00,53.68,53.68,53.64,53.66,18171.0,46.6665,46.6665,46.6317,46.6491,18171.0
2020-09-17 13:20:00,53.66,53.68,53.64,53.66,33689.0,46.6491,46.6665,46.6317,46.6491,33689.0
2020-09-17 13:25:00,53.67,53.68,53.65,53.68,20670.0,46.6578,46.6665,46.6404,46.6665,20670.0
2020-09-17 13:30:00,53.68,53.72,53.67,53.72,46580.0,46.6665,46.7012,46.6578,46.7012,46580.0
2020-09-17 13:35:00,53.72,53.73,53.7,53.72,30026.0,46.7012,46.7099,46.6838,46.7012,30026.0
2020-09-17 13:40:00,53.73,53.74,53.7,53.73,41480.0,46.7099,46.7186,46.6838,46.7099,41480.0
2020-09-17 13:45:00,53.73,53.76,53.71,53.76,55896.0,46.7099,46.736,46.6925,46.736,55896.0
2020-09-17 13:50:00,53.76,53.78,53.74,53.75,76934.0,46.736,46.7534,46.7186,46.7273,76934.0
2020-09-17 13:55:00,53.75,53.77,53.73,53.75,99432.0,46.7273,46.7447,46.7099,46.7273,99432.0
2020-09-17 14:00:00,53.76,53.8,53.74,53.8,101283.0,46.736,46.7708,46.7186,46.7708,101283.0
2020-09-17 14:05:00,53.79,53.81,53.78,53.8,35310.0,46.7621,46.7795,46.7534,46.7708,35310.0
2020-09-17 14:10:00,53.8,53.8,53.78,53.79,16783.0,46.7708,46.7708,46.7534,46.7621,16783.0
2020-09-17 14:15:00,53.78,53.79,53.76,53.78,48799.0,46.7534,46.7621,46.736,46.7534,48799.0
2020-09-17 14:20:00,53.78,53.79,53.76,53.78,57709.0,46.7534,46.7621,46.736,46.7534,57709.0
2020-09-17 14:25:00,53.78,53.79,53.7,53.74,24461.0,46.7534,46.7621,46.6838,46.7186,24461.0
2020-09-17 14:30:00,53.71,53.74,53.69,53.73,98430.0,46.6925,46.7186,46.6751,46.7099,98430.0
2020-09-17 14:35:00,53.72,53.74,53.7,53.71,254706.0,46.7012,46.7186,46.6838,46.6925,254706.0
2020-09-17 14:40:00,53.71,53.75,53.71,53.75,99721.0,46.6925,46.7273,46.6925,46.7273,99721.0
2020-09-17 14:45:00,53.75,53.77,53.74,53.76,60751.0,46.7273,46.7447,46.7186,46.736,60751.0
2020-09-17 14:50:00,53.76,53.77,53.73,53.76,16995.0,46.736,46.7447,46.7099,46.736,16995.0
2020-09-17 14:55:00,53.75,53.78,53.74,53.75,20235.0,46.7273,46.7534,46.7186,46.7273,20235.0
2020-09-17 15:00:00,53.76,53.77,53.65,53.66,68544.0,46.736,46.7447,46.6404,46.6491,68544.0
2020-09-17 15:05:00,53.65,53.7,53.64,53.7,35010.0,46.6404,46.6838,46.6317,46.6838,35010.0
2020-09-17 15:10:00,53.69,53.75,53.69,53.75,44572.0,46.6751,46.7273,46.6751,46.7273,44572.0
2020-09-17 15:15:00,53.75,53.76,53.71,53.73,52596.0,46.7273,46.736,46.6925,46.7099,52596.0
2020-09-17 15:20:00,53.72,53.74,53.69,53.7,36088.0,46.7012,46.7186,46.6751,46.6838,36088.0
2020-09-17 15:25:00,53.7,53.71,53.66,53.7,91058.0,46.6838,46.6925,46.6491,46.6838,91058.0
2020-09-17 15:30:00,53.69,53.76,53.68,53.74,88607.0,46.6751,46.736,46.6665,46.7186,88607.0
2020-09-17 15:35:00,53.73,53.78,53.72,53.78,66619.0,46.7099,46.7534,46.7012,46.7534,66619.0
2020-09-17 15:40:00,53.77,53.8,53.74,53.75,51458.0,46.7447,46.7708,46.7186,46.7273,51458.0
2020-09-17 15:45:00,53.75,53.79,53.72,53.78,116830.0,46.7273,46.7621,46.7012,46.7534,116830.0
2020-09-17 15:50:00,53.78,53.81,53.77,53.8,107075.0,46.7534,46.7795,46.7447,46.7708,107075.0
2020-09-17 15:55:00,53.81,53.82,53.69,53.75,549738.0,46.7795,46.7882,46.6751,46.7273,549738.0
2020-09-18 09:30:00,53.81,53.85,53.79,53.81,100406.0,46.7795,46.8142,46.7621,46.7795,100406.0
2020-09-18 09:35:00,53.8,53.81,53.73,53.76,93370.0,46.7708,46.7795,46.7099,46.736,93370.0
2020-09-18 09:40:00,53.76,53.77,53.69,53.7,90961.0,46.736,46.7447,46.6751,46.6838,90961.0
2020-09-18 09:45:00,53.69,53.7,53.6,53.63,160545.0,46.6751,46.6838,46.5969,46.623,160545.0
2020-09-18 09:50:00,53.64,53.67,53.59,53.66,108753.0,46.6317,46.6578,46.5882,46.6491,108753.0
2020-09-18 09:55:00,53.67,53.69,53.63,53.67,85658.0,46.6578,46.6751,46.623,46.6578,85658.0
2020-09-18 10:00:00,53.67,53.71,53.66,53.71,79956.0,46.6578,46.6925,46.6491,46.6925,79956.0
2020-09-18 10:05:00,53.71,53.74,53.69,53.73,46500.0,46.6925,46.7186,46.6751,46.7099,46500.0
2020-09-18 10:10:00,53.72,53.75,53.69,53.74,104791.0,46.7012,46.7273,46.6751,46.7186,104791.0
2020-09-18 10:15:00,53.74,53.79,53.73,53.76,90089.0,46.7186,46.7621,46.7099,46.736,90089.0
2020-09-18 10:20:00,53.76,53.78,53.73,53.78,291044.0,46.736,46.7534,46.7099,46.7534,291044.0
2020-09-18 10:25:00,53.78,53.78,53.72,53.74,85047.0,46.7534,46.7534,46.7012,46.7186,85047.0
2020-09-18 10:30:00,53.75,53.75,53.68,53.68,113079.0,46.7273,46.7273,46.6665,46.6665,113079.0
2020-09-18 10:35:00,53.68,53.7,53.64,53.68,121900.0,46.6665,46.6838,46.6317,46.6665,121900.0
2020-09-18 10:40:00,53.67,53.74,53.66,53.72,200216.0,46.6578,46.7186,46.6491,46.7012,200216.0
2020-09-18 10:45:00,53.73,53.73,53.64,53.69,120309.0,46.7099,46.7099,46.6317,46.6751,120309.0
2020-09-18 10:50:00,53.69,53.69,53.61,53.61,147916.0,46.6751,46.6751,46.6056,46.6056,147916.0
2020-09-18 10:55:00,53.62,53.66,53.61,53.64,100189.0,46.6143,46.6491,46.6056,46.6317,100189.0
2020-09-18 11:00:00,53.64,53.65,53.59,53.63,110692.0,46.6317,46.6404,46.5882,46.623,110692.0
2020-09-18 11:05:00,53.64,53.7,53.63,53.69,101740.0,46.6317,46.6838,46.623,46.6751,101740.0
2020-09-18 11:10:00,53.69,53.69,53.65,53.68,164306.0,46.6751,46.6751,46.6404,46.6665,164306.0
2020-09-18 11:15:00,53.68,53.7,53.64,53.64,78876.0,46.6665,46.6838,46.6317,46.6317,78876.0
2020-09-18 11:20:00,53.65,53.7,53.65,53.69,93364.0,46.6404,46.6838,46.6404,46.6751,93364.0
2020-09-18 11:25:00,53.69,53.71,53.67,53.69,89775.0,46.6751,46.6925,46.6578,46.6751,89775.0
2020-09-18 11:30:00,53.69,53.69,53.6,53.6,120717.0,46.6751,46.6751,46.5969,46.5969,120717.0
2020-09-18 11:35:00,53.6,53.62,53.58,53.61,82013.0,46.5969,46.6143,46.5795,46.6056,82013.0
2020-09-18 11:40:00,53.61,53.61,53.55,53.56,58396.0,46.6056,46.6056,46.5534,46.5621,58396.0
2020-09-18 11:45:00,53.57,53.64,53.57,53.62,75844.0,46.5708,46.6317,46.5708,46.6143,75844.0
2020-09-18 11:50:00,53.62,53.63,53.58,53.59,9879.0,46.6143,46.623,46.5795,46.5882,9879.0
2020-09-18 11:55:00,53.59,53.63,53.58,53.6,28619.0,46.5882,46.623,46.5795,46.5969,28619.0
2020-09-18 12:00:00,53.6,53.63,53.59,53.6,108999.0,46.5969,46.623,46.5882,46.5969,108999.0
2020-09-18 12:05:00,53.59,53.66,53.59,53.66,74760.0,46.5882,46.6491,46.5882,46.6491,74760.0
2020-09-18 12:10:00,53.65,53.66,53.6,53.6,18031.0,46.6404,46.6491,46.5969,46.5969,18031.0
2020-09-18 12:15:00,53.6,53.62,53.57,53.58,41598.0,46.5969,46.6143,46.5708,46.5795,41598.0
2020-09-18 12:20:00,53.59,53.6,53.57,53.6,44311.0,46.5882,46.5969,46.5708,46.5969,44311.0
2020-09-18 12:25:00,53.59,53.61,53.58,53.6,77213.0,46.5882,46.6056,46.5795,46.5969,77213.0
2020-09-18 12:30:00,53.6,53.61,53.54,53.57,48218.0,46.5969,46.6056,46.5447,46.5708,48218.0
2020-09-18 12:35:00,53.58,53.6,53.57,53.58,71078.0,46.5795,46.5969,46.5708,46.5795,71078.0
2020-09-18 12:40:00,53.57,53.58,53.54,53.56,30030.0,46.5708,46.5795,46.5447,46.5621,30030.0
2020-09-18 12:45:00,53.57,53.58,53.54,53.55,36317.0,46.5708,46.5795,46.5447,46.5534,36317.0
2020-09-18 12:50:00,53.55,53.55,53.5,53.52,64762.0,46.5534,46.5534,46.51,46.5274,64762.0
2020-09-18 12:55:00,53.52,53.55,53.49,53.54,76800.0,46.5274,46.5534,46.5013,46.5447,76800.0
2020-09-18 13:00:00,53.53,53.57,53.52,53.56,46209.0,46.5361,46.5708,46.5274,46.5621,46209.0
2020-09-18 13:05:00,53.55,53.56,53.51,53.51,99339.0,46.5534,46.5621,46.5187,46.5187,99339.0
2020-09-18 13:10:00,53.51,53.58,53.5,53.58,57823.0,46.5187,46.5795,46.51,46.5795,57823.0
2020-09-18 13:15:00,53.56,53.57,53.5,53.51,78022.0,46.5621,46.5708,46.51,46.5187,78022.0
2020-09-18 13:20:00,53.51,53.51,53.44,53.44,93826.0,46.5187,46.5187,46.4578,46.4578,93826.0
2020-09-18 13:25:00,53.45,53.45,53.35,53.35,45180.0,46.4665,46.4665,46.3796,46.3796,45180.0
2020-09-18 13:30:00,53.34,53.36,53.27,53.36,108163.0,46.3709,46.3883,46.31,46.3883,108163.0
2020-09-18 13:35:00,53.36,53.36,53.29,53.33,151911.0,46.3883,46.3883,46.3274,46.3622,151911.0
2020-09-18 13:40:00,53.33,53.35,53.3,53.34,51542.0,46.3622,46.3796,46.3361,46.3709,51542.0
2020-09-18 13:45:00,53.34,53.38,53.32,53.37,16623.0,46.3709,46.4057,46.3535,46.397,16623.0
2020-09-18 13:50:00,53.37,53.42,53.36,53.41,21740.0,46.397,46.4404,46.3883,46.4317,21740.0
2020-09-18 13:55:00,53.42,53.45,53.4,53.44,33302.0,46.4404,46.4665,46.423,46.4578,33302.0
2020-09-18 14:00:00,53.43,53.43,53.37,53.39,37726.0,46.4491,46.4491,46.397,46.4143,37726.0
2020-09-18 14:05:00,53.4,53.45,53.39,53.43,38384.0,46.423,46.4665,46.4143,46.4491,38384.0
2020-09-18 14:10:00,53.43,53.46,53.42,53.45,38319.0,46.4491,46.4752,46.4404,46.4665,38319.0
2020-09-18 14:15:00,53.45,53.47,53.4,53.41,53962.0,46.4665,46.4839,46.423,46.4317,53962.0
2020-09-18 14:20:00,53.42,53.49,53.41,53.49,84726.0,46.4404,46.5013,46.4317,46.5013,84726.0
2020-09-18 14:25:00,53.48,53.51,53.47,53.48,17229.0,46.4926,46.5187,46.4839,46.4926,17229.0
2020-09-18 14:30:00,53.48,53.51,53.47,53.49,18952.0,46.4926,46.5187,46.4839,46.5013,18952.0
2020-09-18 14:35:00,53.49,53.5,53.47,53.48,14680.0,46.5013,46.51,46.4839,46.4926,14680.0
2020-09-18 14:40:00,53.48,53.52,53.46,53.47,85069.0,46.4926,46.5274,46.4752,46.4839,85069.0
2020-09-18 14:45:00,53.47,53.5,53.45,53.47,101217.0,46.4839,46.51,46.4665,46.4839,101217.0
2020-09-18 14:50:00,53.47,53.47,53.43,53.43,145418.0,46.4839,46.4839,46.4491,46.4491,145418.0
2020-09-18 14:55:00,53.43,53.49,53.43,53.48,46215.0,46.4491,46.5013,46.4491,46.4926,46215.0
2020-09-18 15:00:00,53.5,53.52,53.47,53.52,44062.0,46.51,46.5274,46.4839,46.5274,44062.0
2020-09-18 15:05:00,53.51,53.51,53.47,53.48,47726.0,46.5187,46.5187,46.4839,46.4926,47726.0
2020-09-18 15:10:00,53.48,53.49,53.44,53.46,25736.0,46.4926,46.5013,46.4578,46.4752,25736.0
2020-09-18 15:15:00,53.46,53.49,53.43,53.43,92581.0,46.4752,46.5013,46.4491,46.4491,92581.0
2020-09-18 15:20:00,53.44,53.45,53.41,53.42,107628.0,46.4578,46.4665,46.4317,46.4404,107628.0
2020-09-18 15:25:00,53.43,53.44,53.41,53.44,209172.0,46.4491,46.4578,46.4317,46.4578,209172.0
2020-09-18 15:30:00,53.44,53.47,53.41,53.44,147501.0,46.4578,46.4839,46.4317,46.4578,147501.0
2020-09-18 15:35:00,53.45,53.45,53.43,53.44,231005.0,46.4665,46.4665,46.4491,46.4578,231005.0
2020-09-18 15:40:00,53.43,53.44,53.41,53.41,59986.0,46.4491,46.4578,46.4317,46.4317,59986.0
2020-09-18 15:45:00,53.41,53.45,53.41,53.45,63220.0,46.4317,46.4665,46.4317,46.4665,63220.0
2020-09-18 15:50:00,53.44,53.44,53.38,53.41,258176.0,46.4578,46.4578,46.4057,46.4317,258176.0
2020-09-18 15:55:00,53.4,53.43,53.32,53.32,285105.0,46.423,46.4491,46.3535,46.3535,285105.0
2020-09-21 09:30:00,52.42,52.47,52.37,52.38,228564.0,45.5711,45.6145,45.5276,45.5363,228564.0
2020-09-21 09:35:00,52.36,52.41,52.27,52.28,185733.0,45.5189,45.5624,45.4407,45.4494,185733.0
2020-09-21 09:40:00,52.27,52.34,52.23,52.34,180559.0,45.4407,45.5015,45.4059,45.5015,180559.0
2020-09-21 09:45:00,52.34,52.47,52.31,52.46,157428.0,45.5015,45.6145,45.4755,45.6059,157428.0
2020-09-21 09:50:00,52.47,52.48,52.41,52.45,169364.0,45.6145,45.6232,45.5624,45.5972,169364.0
2020-09-21 09:55:00,52.45,52.47,52.36,52.46,126090.0,45.5972,45.6145,45.5189,45.6059,126090.0
2020-09-21 10:00:00,52.44,52.46,52.31,52.36,168376.0,45.5885,45.6059,45.4755,45.5189,168376.0
2020-09-21 10:05:00,52.38,52.4,52.3,52.39,249274.0,45.5363,45.5537,45.4668,45.545,249274.0
2020-09-21 10:10:00,52.38,52.42,52.34,52.35,234939.0,45.5363,45.5711,45.5015,45.5102,234939.0
2020-09-21 10:15:00,52.34,52.38,52.28,52.29,117260.0,45.5015,45.5363,45.4494,45.4581,117260.0
2020-09-21 10:20:00,52.29,52.31,52.2,52.23,222512.0,45.4581,45.4755,45.3798,45.4059,222512.0
2020-09-21 10:25:00,52.23,52.24,52.16,52.17,129393.0,45.4059,45.4146,45.3451,45.3537,129393.0
2020-09-21 10:30:00,52.16,52.17,52.09,52.13,124511.0,45.3451,45.3537,45.2842,45.319,124511.0
2020-09-21 10:35:00,52.13,52.13,52.01,52.02,176699.0,45.319,45.319,45.2146,45.2233,176699.0
2020-09-21 10:40:00,52.01,52.11,52.0,52.04,168691.0,45.2146,45.3016,45.206,45.2407,168691.0
2020-09-21 10:45:00,52.05,52.13,52.03,52.13,105893.0,45.2494,45.319,45.232,45.319,105893.0
2020-09-21 10:50:00,52.12,52.17,52.07,52.17,128782.0,45.3103,45.3537,45.2668,45.3537,128782.0
2020-09-21 10:55:00,52.16,52.16,52.12,52.12,120604.0,45.3451,45.3451,45.3103,45.3103,120604.0
2020-09-21 11:00:00,52.11,52.21,52.1,52.2,123518.0,45.3016,45.3885,45.2929,45.3798,123518.0
2020-09-21 11:05:00,52.2,52.27,52.19,52.25,74355.0,45.3798,45.4407,45.3711,45.4233,74355.0
2020-09-21 11:10:00,52.26,52.27,52.17,52.19,185662.0,45.432,45.4407,45.3537,45.3711,185662.0
2020-09-21 11:15:00,52.19,52.2,52.13,52.14,89788.0,45.3711,45.3798,45.319,45.3277,89788.0
2020-09-21 11:20:00,52.15,52.18,52.13,52.15,105343.0,45.3364,45.3624,45.319,45.3364,105343.0
2020-09-21 11:25:00,52.15,52.2,52.11,52.19,135765.0,45.3364,45.3798,45.3016,45.3711,135765.0
2020-09-21 11:30:00,52.18,52.21,52.13,52.15,212640.0,45.3624,45.3885,45.319,45.3364,212640.0
2020-09-21 11:35:00,52.14,52.22,52.12,52.19,64784.0,45.3277,45.3972,45.3103,45.3711,64784.0
2020-09-21 11:40:00,52.19,52.27,52.17,52.24,87242.0,45.3711,45.4407,45.3537,45.4146,87242.0
2020-09-21 11:45:00,52.24,52.31,52.24,52.29,84428.0,45.4146,45.4755,45.4146,45.4581,84428.0
2020-09-21 11:50:00,52.31,52.32,52.29,52.3,200630.0,45.4755,45.4841,45.4581,45.4668,200630.0
2020-09-21 11:55:00,52.29,52.31,52.28,52.3,71685.0,45.4581,45.4755,45.4494,45.4668,71685.0
2020-09-21 12:00:00,52.3,52.39,52.3,52.39,166049.0,45.4668,45.545,45.4668,45.545,166049.0
2020-09-21 12:05:00,52.39,52.42,52.37,52.41,174287.0,45.545,45.5711,45.5276,45.5624,174287.0
2020-09-21 12:10:00,52.4,52.4,52.37,52.37,126200.0,45.5537,45.5537,45.5276,45.5276,126200.0
2020-09-21 12:15:00,52.37,52.42,52.36,52.38,79609.0,45.5276,45.5711,45.5189,45.5363,79609.0
2020-09-21 12:20:00,52.39,52.39,52.35,52.38,58811.0,45.545,45.545,45.5102,45.5363,58811.0
2020-09-21 12:25:00,52.37,52.43,52.36,52.41,62759.0,45.5276,45.5798,45.5189,45.5624,62759.0
2020-09-21 12:30:00,52.41,52.42,52.38,52.39,84323.0,45.5624,45.5711,45.5363,45.545,84323.0
2020-09-21 12:35:00,52.4,52.46,52.4,52.45,113771.0,45.5537,45.6059,45.5537,45.5972,113771.0
2020-09-21 12:40:00,52.45,52.48,52.42,52.43,115217.0,45.5972,45.6232,45.5711,45.5798,115217.0
2020-09-21 12:45:00,52.44,52.45,52.4,52.43,52389.0,45.5885,45.5972,45.5537,45.5798,52389.0
2020-09-21 12:50:00,52.42,52.44,52.41,52.43,104085.0,45.5711,45.5885,45.5624,45.5798,104085.0
2020-09-21 12:55:00,52.43,52.46,52.4,52.42,111247.0,45.5798,45.6059,45.5537,45.5711,111247.0
2020-09-21 13:00:00,52.44,52.45,52.37,52.41,78374.0,45.5885,45.5972,45.5276,45.5624,78374.0
2020-09-21 13:05:00,52.41,52.45,52.4,52.44,87648.0,45.5624,45.5972,45.5537,45.5885,87648.0
2020-09-21 13:10:00,52.43,52.47,52.42,52.46,85763.0,45.5798,45.6145,45.5711,45.6059,85763.0
2020-09-21 13:15:00,52.48,52.51,52.46,52.47,176642.0,45.6232,45.6493,45.6059,45.6145,176642.0
2020-09-21 13:20:00,52.48,52.53,52.48,52.53,122522.0,45.6232,45.6667,45.6232,45.6667,122522.0
2020-09-21 13:25:00,52.53,52.54,52.52,52.53,100193.0,45.6667,45.6754,45.658,45.6667,100193.0
2020-09-21 13:30:00,52.54,52.59,52.53,52.57,113150.0,45.6754,45.7189,45.6667,45.7015,113150.0
2020-09-21 13:35:00,52.57,52.61,52.56,52.6,91810.0,45.7015,45.7363,45.6928,45.7276,91810.0
2020-09-21 13:40:00,52.6,52.61,52.57,52.57,80999.0,45.7276,45.7363,45.7015,45.7015,80999.0
2020-09-21 13:45:00,52.57,52.61,52.56,52.59,160254.0,45.7015,45.7363,45.6928,45.7189,160254.0
2020-09-21 13:50:00,52.59,52.63,52.57,52.58,161298.0,45.7189,45.7536,45.7015,45.7102,161298.0
2020-09-21 13:55:00,52.57,52.61,52.55,52.59,213533.0,45.7015,45.7363,45.6841,45.7189,213533.0
2020-09-21 14:00:00,52.58,52.64,52.58,52.63,194451.0,45.7102,45.7623,45.7102,45.7536,194451.0
2020-09-21 14:05:00,52.62,52.62,52.55,52.58,117508.0,45.7449,45.7449,45.6841,45.7102,117508.0
2020-09-21 14:10:00,52.59,52.6,52.55,52.58,74646.0,45.7189,45.7276,45.6841,45.7102,74646.0
2020-09-21 14:15:00,52.58,52.62,52.56,52.59,143327.0,45.7102,45.7449,45.6928,45.7189,143327.0
2020-09-21 14:20:00,52.59,52.64,52.59,52.62,121081.0,45.7189,45.7623,45.7189,45.7449,121081.0
2020-09-21 14:25:00,52.62,52.67,52.62,52.65,79163.0,45.7449,45.7884,45.7449,45.771,79163.0
2020-09-21 14:30:00,52.64,52.64,52.56,52.58,181634.0,45.7623,45.7623,45.6928,45.7102,181634.0
2020-09-21 14:35:00,52.57,52.57,52.55,52.57,73558.0,45.7015,45.7015,45.6841,45.7015,73558.0
2020-09-21 14:40:00,52.56,52.58,52.54,52.55,109549.0,45.6928,45.7102,45.6754,45.6841,109549.0
2020-09-21 14:45:00,52.55,52.58,52.53,52.55,123984.0,45.6841,45.7102,45.6667,45.6841,123984.0
2020-09-21 14:50:00,52.55,52.6,52.55,52.59,50789.0,45.6841,45.7276,45.6841,45.7189,50789.0
2020-09-21 14:55:00,52.59,52.62,52.58,52.59,82381.0,45.7189,45.7449,45.7102,45.7189,82381.0
2020-09-21 15:00:00,52.59,52.68,52.58,52.67,139220.0,45.7189,45.7971,45.7102,45.7884,139220.0
2020-09-21 15:05:00,52.66,52.68,52.65,52.67,122857.0,45.7797,45.7971,45.771,45.7884,122857.0
2020-09-21 15:10:00,52.69,52.7,52.66,52.66,106844.0,45.8058,45.8145,45.7797,45.7797,106844.0
2020-09-21 15:15:00,52.67,52.71,52.67,52.67,287087.0,45.7884,45.8232,45.7884,45.7884,287087.0
2020-09-21 15:20:00,52.68,52.74,52.65,52.73,114239.0,45.7971,45.8493,45.771,45.8406,114239.0
2020-09-21 15:25:00,52.74,52.74,52.71,52.71,175929.0,45.8493,45.8493,45.8232,45.8232,175929.0
2020-09-21 15:30:00,52.72,52.75,52.66,52.7,198838.0,45.8319,45.858,45.7797,45.8145,198838.0
2020-09-21 15:35:00,52.7,52.77,52.69,52.72,191356.0,45.8145,45.8754,45.8058,45.8319,191356.0
2020-09-21 15:40:00,52.73,52.76,52.7,52.73,169459.0,45.8406,45.8667,45.8145,45.8406,169459.0
2020-09-21 15:45:00,52.74,52.77,52.72,52.72,214485.0,45.8493,45.8754,45.8319,45.8319,214485.0
2020-09-21 15:50:00,52.72,52.79,52.71,52.77,410988.0,45.8319,45.8927,45.8232,45.8754,410988.0
2020-09-21 15:55:00,52.77,52.87,52.77,52.86,544387.0,45.8754,45.9623,45.8754,45.9536,544387.0
2020-09-22 09:30:00,52.61,52.64,52.5,52.53,108358.0,45.7363,45.7623,45.6406,45.6667,108358.0
2020-09-22 09:35:00,52.52,52.56,52.49,52.53,176060.0,45.658,45.6928,45.6319,45.6667,176060.0
2020-09-22 09:40:00,52.54,52.55,52.41,52.42,236169.0,45.6754,45.6841,45.5624,45.5711,236169.0
2020-09-22 09:45:00,52.42,52.44,52.29,52.3,415728.0,45.5711,45.5885,45.4581,45.4668,415728.0
2020-09-22 09:50:00,52.3,52.3,52.24,52.25,354350.0,45.4668,45.4668,45.4146,45.4233,354350.0
2020-09-22 09:55:00,52.25,52.29,52.24,52.27,371576.0,45.4233,45.4581,45.4146,45.4407,371576.0
2020-09-22 10:00:00,52.28,52.32,52.24,52.32,429151.0,45.4494,45.4841,45.4146,45.4841,429151.0
2020-09-22 10:05:00,52.31,52.33,52.26,52.32,217774.0,45.4755,45.4928,45.432,45.4841,217774.0
2020-09-22 10:10:00,52.31,52.42,52.31,52.41,161496.0,45.4755,45.5711,45.4755,45.5624,161496.0
2020-09-22 10:15:00,52.4,52.42,52.35,52.39,164673.0,45.5537,45.5711,45.5102,45.545,164673.0
2020-09-22 10:20:00,52.39,52.41,52.3,52.3,394580.0,45.545,45.5624,45.4668,45.4668,394580.0
2020-09-22 10:25:00,52.3,52.39,52.3,52.39,75083.0,45.4668,45.545,45.4668,45.545,75083.0
2020-09-22 10:30:00,52.4,52.42,52.32,52.33,141319.0,45.5537,45.5711,45.4841,45.4928,141319.0
2020-09-22 10:35:00,52.34,52.38,52.29,52.3,88015.0,45.5015,45.5363,45.4581,45.4668,88015.0
2020-09-22 10:40:00,52.3,52.3,52.2,52.21,172724.0,45.4668,45.4668,45.3798,45.3885,172724.0
2020-09-22 10:45:00,52.21,52.21,52.1,52.11,364765.0,45.3885,45.3885,45.2929,45.3016,364765.0
2020-09-22 10:50:00,52.11,52.18,52.1,52.17,102390.0,45.3016,45.3624,45.2929,45.3537,102390.0
2020-09-22 10:55:00,52.16,52.16,52.05,52.05,96026.0,45.3451,45.3451,45.2494,45.2494,96026.0
2020-09-22 11:00:00,52.06,52.09,52.01,52.03,237617.0,45.2581,45.2842,45.2146,45.232,237617.0
2020-09-22 11:05:00,52.02,52.07,52.0,52.02,128577.0,45.2233,45.2668,45.206,45.2233,128577.0
2020-09-22 11:10:00,52.05,52.11,52.03,52.11,58155.0,45.2494,45.3016,45.232,45.3016,58155.0
2020-09-22 11:15:00,52.13,52.18,52.13,52.17,107832.0,45.319,45.3624,45.319,45.3537,107832.0
2020-09-22 11:20:00,52.17,52.17,52.14,52.16,166413.0,45.3537,45.3537,45.3277,45.3451,166413.0
2020-09-22 11:25:00,52.15,52.17,52.11,52.15,53445.0,45.3364,45.3537,45.3016,45.3364,53445.0
2020-09-22 11:30:00,52.16,52.18,52.04,52.04,49151.0,45.3451,45.3624,45.2407,45.2407,49151.0
2020-09-22 11:35:00,52.05,52.11,52.04,52.1,117043.0,45.2494,45.3016,45.2407,45.2929,117043.0
2020-09-22 11:40:00,52.1,52.13,52.07,52.08,82687.0,45.2929,45.319,45.2668,45.2755,82687.0
2020-09-22 11:45:00,52.08,52.14,52.07,52.13,76551.0,45.2755,45.3277,45.2668,45.319,76551.0
2020-09-22 11:50:00,52.13,52.13,52.08,52.11,45051.0,45.319,45.319,45.2755,45.3016,45051.0
2020-09-22 11:55:00,52.11,52.17,52.11,52.16,84729.0,45.3016,45.3537,45.3016,45.3451,84729.0
2020-09-22 12:00:00,52.16,52.2,52.14,52.19,14229.0,45.3451,45.3798,45.3277,45.3711,14229.0
2020-09-22 12:05:00,52.21,52.22,52.2,52.2,12328.0,45.3885,45.3972,45.3798,45.3798,12328.0
2020-09-22 12:10:00,52.2,52.24,52.19,52.23,16222.0,45.3798,45.4146,45.3711,45.4059,16222.0
2020-09-22 12:15:00,52.24,52.24,52.19,52.22,36113.0,45.4146,45.4146,45.3711,45.3972,36113.0
2020-09-22 12:20:00,52.21,52.24,52.21,52.23,2766.0,45.3885,45.4146,45.3885,45.4059,2766.0
2020-09-22 12:25:00,52.23,52.25,52.2,52.24,28622.0,45.4059,45.4233,45.3798,45.4146,28622.0
2020-09-22 12:30:00,52.25,52.27,52.24,52.24,57781.0,45.4233,45.4407,45.4146,45.4146,57781.0
2020-09-22 12:35:00,52.23,52.27,52.22,52.25,45404.0,45.4059,45.4407,45.3972,45.4233,45404.0
2020-09-22 12:40:00,52.24,52.24,52.19,52.22,35510.0,45.4146,45.4146,45.3711,45.3972,35510.0
2020-09-22 12:45:00,52.22,52.22,52.16,52.16,185297.0,45.3972,45.3972,45.3451,45.3451,185297.0
2020-09-22 12:50:00,52.16,52.18,52.12,52.13,11625.0,45.3451,45.3624,45.3103,45.319,11625.0
2020-09-22 12:55:00,52.14,52.14,52.1,52.13,54457.0,45.3277,45.3277,45.2929,45.319,54457.0
2020-09-22 13:00:00,52.14,52.15,52.11,52.14,48594.0,45.3277,45.3364,45.3016,45.3277,48594.0
2020-09-22 13:05:00,52.13,52.18,52.13,52.16,51962.0,45.319,45.3624,45.319,45.3451,51962.0
2020-09-22 13:10:00,52.16,52.2,52.16,52.18,86066.0,45.3451,45.3798,45.3451,45.3624,86066.0
2020-09-22 13:15:00,52.16,52.2,52.16,52.2,36370.0,45.3451,45.3798,45.3451,45.3798,36370.0
2020-09-22 13:20:00,52.2,52.2,52.18,52.19,34268.0,45.3798,45.3798,45.3624,45.3711,34268.0
2020-09-22 13:25:00,52.2,52.23,52.2,52.22,34365.0,45.3798,45.4059,45.3798,45.3972,34365.0
2020-09-22 13:30:00,52.21,52.22,52.2,52.21,19093.0,45.3885,45.3972,45.3798,45.3885,19093.0
2020-09-22 13:35:00,52.21,52.22,52.2,52.2,14886.0,45.3885,45.3972,45.3798,45.3798,14886.0
2020-09-22 13:40:00,52.21,52.22,52.19,52.21,24447.0,45.3885,45.3972,45.3711,45.3885,24447.0
2020-09-22 13:45:00,52.21,52.23,52.2,52.23,16937.0,45.3885,45.4059,45.3798,45.4059,16937.0
2020-09-22 13:50:00,52.23,52.25,52.21,52.25,18603.0,45.4059,45.4233,45.3885,45.4233,18603.0
2020-09-22 13:55:00,52.24,52.27,52.23,52.27,49130.0,45.4146,45.4407,45.4059,45.4407,49130.0
2020-09-22 14:00:00,52.27,52.35,52.27,52.34,127780.0,45.4407,45.5102,45.4407,45.5015,127780.0
2020-09-22 14:05:00,52.34,52.36,52.32,52.33,58048.0,45.5015,45.5189,45.4841,45.4928,58048.0
2020-09-22 14:10:00,52.33,52.35,52.3,52.34,35741.0,45.4928,45.5102,45.4668,45.5015,35741.0
2020-09-22 14:15:00,52.34,52.37,52.33,52.35,13752.0,45.5015,45.5276,45.4928,45.5102,13752.0
2020-09-22 14:20:00,52.34,52.34,52.27,52.29,71573.0,45.5015,45.5015,45.4407,45.4581,71573.0
2020-09-22 14:25:00,52.3,52.33,52.29,52.33,40821.0,45.4668,45.4928,45.4581,45.4928,40821.0
2020-09-22 14:30:00,52.32,52.34,52.28,52.29,103171.0,45.4841,45.5015,45.4494,45.4581,103171.0
2020-09-22 14:35:00,52.28,52.32,52.27,52.32,33002.0,45.4494,45.4841,45.4407,45.4841,33002.0
2020-09-22 14:40:00,52.31,52.35,52.3,52.33,73953.0,45.4755,45.5102,45.4668,45.4928,73953.0
2020-09-22 14:45:00,52.33,52.33,52.3,52.31,45554.0,45.4928,45.4928,45.4668,45.4755,45554.0
2020-09-22 14:50:00,52.31,52.33,52.29,52.3,29749.0,45.4755,45.4928,45.4581,45.4668,29749.0
2020-09-22 14:55:00,52.3,52.33,52.28,52.3,17123.0,45.4668,45.4928,45.4494,45.4668,17123.0
2020-09-22 15:00:00,52.3,52.32,52.27,52.31,28131.0,45.4668,45.4841,45.4407,45.4755,28131.0
2020-09-22 15:05:00,52.31,52.35,52.3,52.34,37352.0,45.4755,45.5102,45.4668,45.5015,37352.0
2020-09-22 15:10:00,52.33,52.35,52.31,52.32,23061.0,45.4928,45.5102,45.4755,45.4841,23061.0
2020-09-22 15:15:00,52.31,52.35,52.29,52.34,36818.0,45.4755,45.5102,45.4581,45.5015,36818.0
2020-09-22 15:20:00,52.34,52.37,52.33,52.36,27737.0,45.5015,45.5276,45.4928,45.5189,27737.0
2020-09-22 15:25:00,52.36,52.42,52.36,52.41,37420.0,45.5189,45.5711,45.5189,45.5624,37420.0
2020-09-22 15:30:00,52.41,52.41,52.37,52.4,85516.0,45.5624,45.5624,45.5276,45.5537,85516.0
2020-09-22 15:35:00,52.39,52.42,52.39,52.41,47399.0,45.545,45.5711,45.545,45.5624,47399.0
2020-09-22 15:40:00,52.41,52.46,52.41,52.45,107422.0,45.5624,45.6059,45.5624,45.5972,107422.0
2020-09-22 15:45:00,52.45,52.49,52.44,52.47,180543.0,45.5972,45.6319,45.5885,45.6145,180543.0
2020-09-22 15:50:00,52.47,52.47,52.42,52.46,371935.0,45.6145,45.6145,45.5711,45.6059,371935.0
2020-09-22 15:55:00,52.47,52.48,52.4,52.41,404522.0,45.6145,45.6232,45.5537,45.5624,404522.0
2020-09-23 09:30:00,52.26,52.3,52.21,52.3,140161.0,45.432,45.4668,45.3885,45.4668,140161.0
2020-09-23 09:35:00,52.31,52.35,52.28,52.32,124107.0,45.4755,45.5102,45.4494,45.4841,124107.0
2020-09-23 09:40:00,52.31,52.31,52.24,52.28,116201.0,45.4755,45.4755,45.4146,45.4494,116201.0
2020-09-23 09:45:00,52.28,52.33,52.27,52.32,207719.0,45.4494,45.4928,45.4407,45.4841,207719.0
2020-09-23 09:50:00,52.31,52.31,52.19,52.19,125620.0,45.4755,45.4755,45.3711,45.3711,125620.0
2020-09-23 09:55:00,52.19,52.22,52.17,52.2,108466.0,45.3711,45.3972,45.3537,45.3798,108466.0
2020-09-23 10:00:00,52.2,52.26,52.19,52.24,64406.0,45.3798,45.432,45.3711,45.4146,64406.0
2020-09-23 10:05:00,52.24,52.24,52.16,52.17,81363.0,45.4146,45.4146,45.3451,45.3537,81363.0
2020-09-23 10:10:00,52.17,52.19,52.14,52.18,76388.0,45.3537,45.3711,45.3277,45.3624,76388.0
2020-09-23 10:15:00,52.19,52.19,52.05,52.05,665696.0,45.3711,45.3711,45.2494,45.2494,665696.0
2020-09-23 10:20:00,52.05,52.06,51.99,52.01,305480.0,45.2494,45.2581,45.1973,45.2146,305480.0
2020-09-23 10:25:00,52.01,52.06,51.99,52.02,787095.0,45.2146,45.2581,45.1973,45.2233,787095.0
2020-09-23 10:30:00,52.03,52.04,51.98,51.98,714684.0,45.232,45.2407,45.1886,45.1886,714684.0
2020-09-23 10:35:00,51.98,51.98,51.87,51.9,2574130.0,45.1886,45.1886,45.0929,45.119,2574130.0
2020-09-23 10:40:00,51.9,51.97,51.89,51.96,1051921.0,45.119,45.1799,45.1103,45.1712,1051921.0
2020-09-23 10:45:00,51.95,52.01,51.94,51.99,307592.0,45.1625,45.2146,45.1538,45.1973,307592.0
2020-09-23 10:50:00,52.0,52.0,51.93,51.97,151949.0,45.206,45.206,45.1451,45.1799,151949.0
2020-09-23 10:55:00,51.98,52.01,51.92,51.97,110018.0,45.1886,45.2146,45.1364,45.1799,110018.0
2020-09-23 11:00:00,51.96,52.03,51.93,52.01,180595.0,45.1712,45.232,45.1451,45.2146,180595.0
2020-09-23 11:05:00,52.01,52.07,52.01,52.06,176681.0,45.2146,45.2668,45.2146,45.2581,176681.0
2020-09-23 11:10:00,52.07,52.08,52.03,52.04,53505.0,45.2668,45.2755,45.232,45.2407,53505.0
2020-09-23 11:15:00,52.04,52.08,52.02,52.05,132895.0,45.2407,45.2755,45.2233,45.2494,132895.0
2020-09-23 11:20:00,52.06,52.06,52.0,52.01,55055.0,45.2581,45.2581,45.206,45.2146,55055.0
2020-09-23 11:25:00,52.02,52.03,51.96,51.98,91248.0,45.2233,45.232,45.1712,45.1886,91248.0
2020-09-23 11:30:00,51.96,51.98,51.89,51.91,52152.0,45.1712,45.1886,45.1103,45.1277,52152.0
2020-09-23 11:35:00,51.91,51.95,51.89,51.94,34473.0,45.1277,45.1625,45.1103,45.1538,34473.0
2020-09-23 11:40:00,51.94,51.95,51.9,51.91,87475.0,45.1538,45.1625,45.119,45.1277,87475.0
2020-09-23 11:45:00,51.9,51.91,51.85,51.86,69908.0,45.119,45.1277,45.0756,45.0842,69908.0
2020-09-23 11:50:00,51.86,51.88,51.83,51.87,74576.0,45.0842,45.1016,45.0582,45.0929,74576.0
2020-09-23 11:55:00,51.87,51.91,51.85,51.88,128505.0,45.0929,45.1277,45.0756,45.1016,128505.0
2020-09-23 12:00:00,51.87,51.92,51.85,51.9,103061.0,45.0929,45.1364,45.0756,45.119,103061.0
2020-09-23 12:05:00,51.89,51.95,51.88,51.94,38201.0,45.1103,45.1625,45.1016,45.1538,38201.0
2020-09-23 12:10:00,51.94,51.96,51.92,51.93,61333.0,45.1538,45.1712,45.1364,45.1451,61333.0
2020-09-23 12:15:00,51.93,51.98,51.92,51.92,39120.0,45.1451,45.1886,45.1364,45.1364,39120.0
2020-09-23 12:20:00,51.94,51.95,51.91,51.94,137988.0,45.1538,45.1625,45.1277,45.1538,137988.0
2020-09-23 12:25:00,51.95,52.0,51.95,51.98,97369.0,45.1625,45.206,45.1625,45.1886,97369.0
2020-09-23 12:30:00,51.98,52.0,51.95,51.96,27754.0,45.1886,45.206,45.1625,45.1712,27754.0
2020-09-23 12:35:00,51.96,52.02,51.94,52.02,51130.0,45.1712,45.2233,45.1538,45.2233,51130.0
2020-09-23 12:40:00,52.03,52.06,52.03,52.06,24928.0,45.232,45.2581,45.232,45.2581,24928.0
2020-09-23 12:45:00,52.06,52.06,52.04,52.05,20856.0,45.2581,45.2581,45.2407,45.2494,20856.0
2020-09-23 12:50:00,52.04,52.06,52.02,52.02,34242.0,45.2407,45.2581,45.2233,45.2233,34242.0
2020-09-23 12:55:00,52.03,52.06,52.02,52.06,20054.0,45.232,45.2581,45.2233,45.2581,20054.0
2020-09-23 13:00:00,52.07,52.07,52.01,52.01,17091.0,45.2668,45.2668,45.2146,45.2146,17091.0
2020-09-23 13:05:00,52.01,52.05,52.01,52.04,34065.0,45.2146,45.2494,45.2146,45.2407,34065.0
2020-09-23 13:10:00,52.04,52.05,52.01,52.02,29748.0,45.2407,45.2494,45.2146,45.2233,29748.0
2020-09-23 13:15:00,52.02,52.04,52.0,52.03,19196.0,45.2233,45.2407,45.206,45.232,19196.0
2020-09-23 13:20:00,52.03,52.04,52.02,52.03,10407.0,45.232,45.2407,45.2233,45.232,10407.0
2020-09-23 13:25:00,52.03,52.03,51.96,51.97,29306.0,45.232,45.232,45.1712,45.1799,29306.0
2020-09-23 13:30:00,51.96,51.98,51.94,51.97,46938.0,45.1712,45.1886,45.1538,45.1799,46938.0
2020-09-23 13:35:00,51.97,51.97,51.93,51.94,30202.0,45.1799,45.1799,45.1451,45.1538,30202.0
2020-09-23 13:40:00,51.94,51.96,51.91,51.91,160027.0,45.1538,45.1712,45.1277,45.1277,160027.0
2020-09-23 13:45:00,51.92,51.95,51.91,51.93,42570.0,45.1364,45.1625,45.1277,45.1451,42570.0
2020-09-23 13:50:00,51.93,51.94,51.87,51.89,110427.0,45.1451,45.1538,45.0929,45.1103,110427.0
2020-09-23 13:55:00,51.89,51.9,51.87,51.88,744624.0,45.1103,45.119,45.0929,45.1016,744624.0
2020-09-23 14:00:00,51.87,51.87,51.79,51.81,389392.0,45.0929,45.0929,45.0234,45.0408,389392.0
2020-09-23 14:05:00,51.81,51.82,51.77,51.78,315928.0,45.0408,45.0495,45.006,45.0147,315928.0
2020-09-23 14:10:00,51.78,51.79,51.74,51.78,153802.0,45.0147,45.0234,44.9799,45.0147,153802.0
2020-09-23 14:15:00,51.78,51.78,51.63,51.65,865934.0,45.0147,45.0147,44.8843,44.9017,865934.0
2020-09-23 14:20:00,51.67,51.73,51.67,51.72,295747.0,44.9191,44.9712,44.9191,44.9625,295747.0
2020-09-23 14:25:00,51.71,51.77,51.71,51.74,370871.0,44.9538,45.006,44.9538,44.9799,370871.0
2020-09-23 14:30:00,51.74,51.78,51.71,51.78,193400.0,44.9799,45.0147,44.9538,45.0147,193400.0
2020-09-23 14:35:00,51.78,51.78,51.74,51.77,131912.0,45.0147,45.0147,44.9799,45.006,131912.0
2020-09-23 14:40:00,51.76,51.76,51.7,51.72,95975.0,44.9973,44.9973,44.9452,44.9625,95975.0
2020-09-23 14:45:00,51.72,51.73,51.66,51.68,111032.0,44.9625,44.9712,44.9104,44.9278,111032.0
2020-09-23 14:50:00,51.68,51.73,51.65,51.66,75291.0,44.9278,44.9712,44.9017,44.9104,75291.0
2020-09-23 14:55:00,51.66,51.67,51.61,51.62,134774.0,44.9104,44.9191,44.8669,44.8756,134774.0
2020-09-23 15:00:00,51.62,51.65,51.56,51.56,142189.0,44.8756,44.9017,44.8234,44.8234,142189.0
2020-09-23 15:05:00,51.57,51.62,51.54,51.62,120794.0,44.8321,44.8756,44.8061,44.8756,120794.0
2020-09-23 15:10:00,51.62,51.74,51.61,51.72,86424.0,44.8756,44.9799,44.8669,44.9625,86424.0
2020-09-23 15:15:00,51.71,51.72,51.64,51.71,61535.0,44.9538,44.9625,44.893,44.9538,61535.0
2020-09-23 15:20:00,51.7,51.75,51.67,51.68,42525.0,44.9452,44.9886,44.9191,44.9278,42525.0
2020-09-23 15:25:00,51.69,51.72,51.63,51.71,154390.0,44.9365,44.9625,44.8843,44.9538,154390.0
2020-09-23 15:30:00,51.71,51.73,51.68,51.69,98802.0,44.9538,44.9712,44.9278,44.9365,98802.0
2020-09-23 15:35:00,51.69,51.71,51.66,51.68,138495.0,44.9365,44.9538,44.9104,44.9278,138495.0
2020-09-23 15:40:00,51.69,51.73,51.67,51.69,89585.0,44.9365,44.9712,44.9191,44.9365,89585.0
2020-09-23 15:45:00,51.69,51.69,51.62,51.64,177485.0,44.9365,44.9365,44.8756,44.893,177485.0
2020-09-23 15:50:00,51.63,51.63,51.57,51.6,141230.0,44.8843,44.8843,44.8321,44.8582,141230.0
2020-09-23 15:55:00,51.6,51.63,51.56,51.56,896847.0,44.8582,44.8843,44.8234,44.8234,896847.0
2020-09-24 09:30:00,50.84,50.97,50.78,50.82,418136.0,44.1975,44.3105,44.1454,44.1801,418136.0
2020-09-24 09:35:00,50.82,50.9,50.78,50.81,266767.0,44.1801,44.2497,44.1454,44.1714,266767.0
2020-09-24 09:40:00,50.8,50.87,50.77,50.86,119009.0,44.1627,44.2236,44.1367,44.2149,119009.0
2020-09-24 09:45:00,50.86,51.03,50.82,51.02,241929.0,44.2149,44.3627,44.1801,44.354,241929.0
2020-09-24 09:50:00,51.02,51.07,50.99,51.05,183448.0,44.354,44.3975,44.3279,44.3801,183448.0
2020-09-24 09:55:00,51.05,51.06,50.98,51.03,116775.0,44.3801,44.3888,44.3192,44.3627,116775.0
2020-09-24 10:00:00,51.02,51.18,51.02,51.16,215482.0,44.354,44.4931,44.354,44.4757,215482.0
2020-09-24 10:05:00,51.18,51.25,51.16,51.24,265312.0,44.4931,44.5539,44.4757,44.5453,265312.0
2020-09-24 10:10:00,51.23,51.24,51.13,51.16,1087639.0,44.5366,44.5453,44.4496,44.4757,1087639.0
2020-09-24 10:15:00,51.16,51.23,51.15,51.18,137579.0,44.4757,44.5366,44.467,44.4931,137579.0
2020-09-24 10:20:00,51.17,51.17,51.05,51.06,292460.0,44.4844,44.4844,44.3801,44.3888,292460.0
2020-09-24 10:25:00,51.06,51.08,51.03,51.05,110398.0,44.3888,44.4062,44.3627,44.3801,110398.0
2020-09-24 10:30:00,51.05,51.05,50.93,50.94,1093635.0,44.3801,44.3801,44.2758,44.2844,1093635.0
2020-09-24 10:35:00,50.95,50.98,50.89,50.9,149827.0,44.2931,44.3192,44.241,44.2497,149827.0
2020-09-24 10:40:00,50.91,51.0,50.89,50.93,92060.0,44.2584,44.3366,44.241,44.2758,92060.0
2020-09-24 10:45:00,50.93,51.06,50.93,51.02,220641.0,44.2758,44.3888,44.2758,44.354,220641.0
2020-09-24 10:50:00,51.01,51.09,50.97,51.07,65066.0,44.3453,44.4149,44.3105,44.3975,65066.0
2020-09-24 10:55:00,51.05,51.1,50.99,51.1,81014.0,44.3801,44.4235,44.3279,44.4235,81014.0
2020-09-24 11:00:00,51.09,51.1,51.03,51.05,69003.0,44.4149,44.4235,44.3627,44.3801,69003.0
2020-09-24 11:05:00,51.05,51.09,50.97,51.0,106319.0,44.3801,44.4149,44.3105,44.3366,106319.0
2020-09-24 11:10:00,51.01,51.13,51.01,51.12,149067.0,44.3453,44.4496,44.3453,44.4409,149067.0
2020-09-24 11:15:00,51.14,51.14,51.07,51.09,68240.0,44.4583,44.4583,44.3975,44.4149,68240.0
2020-09-24 11:20:00,51.08,51.2,51.06,51.18,106267.0,44.4062,44.5105,44.3888,44.4931,106267.0
2020-09-24 11:25:00,51.18,51.23,51.17,51.2,64658.0,44.4931,44.5366,44.4844,44.5105,64658.0
2020-09-24 11:30:00,51.2,51.28,51.2,51.27,137274.0,44.5105,44.58,44.5105,44.5713,137274.0
2020-09-24 11:35:00,51.26,51.31,51.25,51.3,69561.0,44.5626,44.6061,44.5539,44.5974,69561.0
2020-09-24 11:40:00,51.3,51.34,51.28,51.3,182407.0,44.5974,44.6322,44.58,44.5974,182407.0
2020-09-24 11:45:00,51.3,51.32,51.23,51.26,41301.0,44.5974,44.6148,44.5366,44.5626,41301.0
2020-09-24 11:50:00,51.26,51.31,51.25,51.27,75852.0,44.5626,44.6061,44.5539,44.5713,75852.0
2020-09-24 11:55:00,51.27,51.35,51.24,51.34,81201.0,44.5713,44.6409,44.5453,44.6322,81201.0
2020-09-24 12:00:00,51.35,51.4,51.32,51.39,69423.0,44.6409,44.6843,44.6148,44.6757,69423.0
2020-09-24 12:05:00,51.4,51.41,51.36,51.4,156934.0,44.6843,44.693,44.6496,44.6843,156934.0
2020-09-24 12:10:00,51.4,51.41,51.34,51.35,145065.0,44.6843,44.693,44.6322,44.6409,145065.0
2020-09-24 12:15:00,51.35,51.4,51.3,51.31,75571.0,44.6409,44.6843,44.5974,44.6061,75571.0
2020-09-24 12:20:00,51.34,51.35,51.3,51.32,154923.0,44.6322,44.6409,44.5974,44.6148,154923.0
2020-09-24 12:25:00,51.32,51.39,51.32,51.34,127537.0,44.6148,44.6757,44.6148,44.6322,127537.0
2020-09-24 12:30:00,51.35,51.36,51.27,51.28,33445.0,44.6409,44.6496,44.5713,44.58,33445.0
2020-09-24 12:35:00,51.29,51.3,51.26,51.28,490183.0,44.5887,44.5974,44.5626,44.58,490183.0
2020-09-24 12:40:00,51.27,51.36,51.27,51.36,61577.0,44.5713,44.6496,44.5713,44.6496,61577.0
2020-09-24 12:45:00,51.35,51.4,51.34,51.39,107489.0,44.6409,44.6843,44.6322,44.6757,107489.0
2020-09-24 12:50:00,51.39,51.4,51.34,51.38,42554.0,44.6757,44.6843,44.6322,44.667,42554.0
2020-09-24 12:55:00,51.38,51.45,51.38,51.44,57934.0,44.667,44.7278,44.667,44.7191,57934.0
2020-09-24 13:00:00,51.44,51.46,51.41,51.44,40506.0,44.7191,44.7365,44.693,44.7191,40506.0
2020-09-24 13:05:00,51.44,51.47,51.42,51.46,45853.0,44.7191,44.7452,44.7017,44.7365,45853.0
2020-09-24 13:10:00,51.46,51.55,51.46,51.55,196274.0,44.7365,44.8148,44.7365,44.8148,196274.0
2020-09-24 13:15:00,51.55,51.61,51.53,51.53,181032.0,44.8148,44.8669,44.7974,44.7974,181032.0
2020-09-24 13:20:00,51.55,51.59,51.54,51.56,54088.0,44.8148,44.8495,44.8061,44.8234,54088.0
2020-09-24 13:25:00,51.56,51.58,51.55,51.57,58887.0,44.8234,44.8408,44.8148,44.8321,58887.0
2020-09-24 13:30:00,51.57,51.63,51.56,51.61,93277.0,44.8321,44.8843,44.8234,44.8669,93277.0
2020-09-24 13:35:00,51.61,51.61,51.54,51.6,47271.0,44.8669,44.8669,44.8061,44.8582,47271.0
2020-09-24 13:40:00,51.6,51.66,51.59,51.66,27774.0,44.8582,44.9104,44.8495,44.9104,27774.0
2020-09-24 13:45:00,51.66,51.68,51.64,51.64,110324.0,44.9104,44.9278,44.893,44.893,110324.0
2020-09-24 13:50:00,51.64,51.67,51.62,51.63,59074.0,44.893,44.9191,44.8756,44.8843,59074.0
2020-09-24 13:55:00,51.63,51.63,51.55,51.58,82731.0,44.8843,44.8843,44.8148,44.8408,82731.0
2020-09-24 14:00:00,51.58,51.61,51.52,51.54,127884.0,44.8408,44.8669,44.7887,44.8061,127884.0
2020-09-24 14:05:00,51.54,51.59,51.53,51.56,113848.0,44.8061,44.8495,44.7974,44.8234,113848.0
2020-09-24 14:10:00,51.57,51.57,51.52,51.55,52987.0,44.8321,44.8321,44.7887,44.8148,52987.0
2020-09-24 14:15:00,51.55,51.59,51.46,51.46,48792.0,44.8148,44.8495,44.7365,44.7365,48792.0
2020-09-24 14:20:00,51.46,51.48,51.45,51.46,28953.0,44.7365,44.7539,44.7278,44.7365,28953.0
2020-09-24 14:25:00,51.46,51.51,51.43,51.47,51834.0,44.7365,44.78,44.7104,44.7452,51834.0
2020-09-24 14:30:00,51.47,51.53,51.45,51.51,80205.0,44.7452,44.7974,44.7278,44.78,80205.0
2020-09-24 14:35:00,51.51,51.53,51.47,51.53,38615.0,44.78,44.7974,44.7452,44.7974,38615.0
2020-09-24 14:40:00,51.53,51.57,51.52,51.55,69417.0,44.7974,44.8321,44.7887,44.8148,69417.0
2020-09-24 14:45:00,51.55,51.55,51.45,51.45,44605.0,44.8148,44.8148,44.7278,44.7278,44605.0
2020-09-24 14:50:00,51.45,51.47,51.39,51.41,98924.0,44.7278,44.7452,44.6757,44.693,98924.0
2020-09-24 14:55:00,51.4,51.42,51.36,51.36,43370.0,44.6843,44.7017,44.6496,44.6496,43370.0
2020-09-24 15:00:00,51.36,51.41,51.36,51.37,117717.0,44.6496,44.693,44.6496,44.6583,117717.0
2020-09-24 15:05:00,51.37,51.45,51.37,51.44,80364.0,44.6583,44.7278,44.6583,44.7191,80364.0
2020-09-24 15:10:00,51.43,51.47,51.4,51.45,122257.0,44.7104,44.7452,44.6843,44.7278,122257.0
2020-09-24 15:15:00,51.45,51.47,51.39,51.4,90822.0,44.7278,44.7452,44.6757,44.6843,90822.0
2020-09-24 15:20:00,51.39,51.41,51.26,51.28,423197.0,44.6757,44.693,44.5626,44.58,423197.0
2020-09-24 15:25:00,51.28,51.31,51.26,51.28,59383.0,44.58,44.6061,44.5626,44.58,59383.0
2020-09-24 15:30:00,51.27,51.29,51.22,51.28,255952.0,44.5713,44.5887,44.5279,44.58,255952.0
2020-09-24 15:35:00,51.27,51.39,51.25,51.39,263270.0,44.5713,44.6757,44.5539,44.6757,263270.0
2020-09-24 15:40:00,51.39,51.41,51.37,51.38,99498.0,44.6757,44.693,44.6583,44.667,99498.0
2020-09-24 15:45:00,51.38,51.45,51.37,51.37,133735.0,44.667,44.7278,44.6583,44.6583,133735.0
2020-09-24 15:50:00,51.36,51.42,51.33,51.42,227833.0,44.6496,44.7017,44.6235,44.7017,227833.0
2020-09-24 15:55:00,51.42,51.42,51.33,51.35,272969.0,44.7017,44.7017,44.6235,44.6409,272969.0
2020-09-25 09:30:00,50.88,50.92,50.78,50.8,198087.0,44.2323,44.2671,44.1454,44.1627,198087.0
2020-09-25 09:35:00,50.8,50.87,50.77,50.82,65765.0,44.1627,44.2236,44.1367,44.1801,65765.0
2020-09-25 09:40:00,50.82,50.9,50.8,50.86,143959.0,44.1801,44.2497,44.1627,44.2149,143959.0
2020-09-25 09:45:00,50.86,50.87,50.75,50.8,271782.0,44.2149,44.2236,44.1193,44.1627,271782.0
2020-09-25 09:50:00,50.8,50.87,50.75,50.83,229366.0,44.1627,44.2236,44.1193,44.1888,229366.0
2020-09-25 09:55:00,50.82,50.9,50.78,50.88,141545.0,44.1801,44.2497,44.1454,44.2323,141545.0
2020-09-25 10:00:00,50.89,50.91,50.8,50.82,119430.0,44.241,44.2584,44.1627,44.1801,119430.0
2020-09-25 10:05:00,50.83,50.83,50.72,50.74,139634.0,44.1888,44.1888,44.0932,44.1106,139634.0
2020-09-25 10:10:00,50.74,50.75,50.6,50.66,315527.0,44.1106,44.1193,43.9889,44.041,315527.0
2020-09-25 10:15:00,50.65,50.76,50.63,50.75,259273.0,44.0323,44.128,44.015,44.1193,259273.0
2020-09-25 10:20:00,50.76,50.85,50.74,50.82,301038.0,44.128,44.2062,44.1106,44.1801,301038.0
2020-09-25 10:25:00,50.82,50.89,50.81,50.89,178427.0,44.1801,44.241,44.1714,44.241,178427.0
2020-09-25 10:30:00,50.88,50.91,50.82,50.89,207612.0,44.2323,44.2584,44.1801,44.241,207612.0
2020-09-25 10:35:00,50.89,50.93,50.85,50.93,338066.0,44.241,44.2758,44.2062,44.2758,338066.0
2020-09-25 10:40:00,50.94,50.97,50.86,50.9,238496.0,44.2844,44.3105,44.2149,44.2497,238496.0
2020-09-25 10:45:00,50.91,50.94,50.87,50.9,148216.0,44.2584,44.2844,44.2236,44.2497,148216.0
2020-09-25 10:50:00,50.9,50.98,50.88,50.95,161755.0,44.2497,44.3192,44.2323,44.2931,161755.0
2020-09-25 10:55:00,50.94,50.94,50.88,50.89,137055.0,44.2844,44.2844,44.2323,44.241,137055.0
2020-09-25 11:00:00,50.9,50.93,50.86,50.86,84928.0,44.2497,44.2758,44.2149,44.2149,84928.0
2020-09-25 11:05:00,50.86,50.88,50.83,50.84,162490.0,44.2149,44.2323,44.1888,44.1975,162490.0
2020-09-25 11:10:00,50.83,50.91,50.81,50.88,79912.0,44.1888,44.2584,44.1714,44.2323,79912.0
2020-09-25 11:15:00,50.89,50.95,50.88,50.95,46193.0,44.241,44.2931,44.2323,44.2931,46193.0
2020-09-25 11:20:00,50.95,50.96,50.93,50.95,165007.0,44.2931,44.3018,44.2758,44.2931,165007.0
2020-09-25 11:25:00,50.94,50.98,50.93,50.94,53071.0,44.2844,44.3192,44.2758,44.2844,53071.0
2020-09-25 11:30:00,50.94,50.97,50.91,50.97,52620.0,44.2844,44.3105,44.2584,44.3105,52620.0
2020-09-25 11:35:00,50.97,50.98,50.92,50.92,78717.0,44.3105,44.3192,44.2671,44.2671,78717.0
2020-09-25 11:40:00,50.93,50.96,50.88,50.89,74476.0,44.2758,44.3018,44.2323,44.241,74476.0
2020-09-25 11:45:00,50.89,50.9,50.84,50.86,38656.0,44.241,44.2497,44.1975,44.2149,38656.0
2020-09-25 11:50:00,50.86,50.88,50.84,50.85,28750.0,44.2149,44.2323,44.1975,44.2062,28750.0
2020-09-25 11:55:00,50.85,50.86,50.83,50.84,36970.0,44.2062,44.2149,44.1888,44.1975,36970.0
2020-09-25 12:00:00,50.84,50.88,50.83,50.88,34919.0,44.1975,44.2323,44.1888,44.2323,34919.0
2020-09-25 12:05:00,50.88,50.95,50.87,50.95,69781.0,44.2323,44.2931,44.2236,44.2931,69781.0
2020-09-25 12:10:00,50.95,50.98,50.93,50.98,93841.0,44.2931,44.3192,44.2758,44.3192,93841.0
2020-09-25 12:15:00,50.98,50.99,50.91,50.94,173686.0,44.3192,44.3279,44.2584,44.2844,173686.0
2020-09-25 12:20:00,50.94,50.95,50.9,50.94,64785.0,44.2844,44.2931,44.2497,44.2844,64785.0
2020-09-25 12:25:00,50.93,50.94,50.89,50.9,108907.0,44.2758,44.2844,44.241,44.2497,108907.0
2020-09-25 12:30:00,50.91,50.92,50.87,50.89,71408.0,44.2584,44.2671,44.2236,44.241,71408.0
2020-09-25 12:35:00,50.89,50.9,50.87,50.9,102134.0,44.241,44.2497,44.2236,44.2497,102134.0
2020-09-25 12:40:00,50.9,50.93,50.89,50.9,131159.0,44.2497,44.2758,44.241,44.2497,131159.0
2020-09-25 12:45:00,50.9,50.91,50.88,50.88,76672.0,44.2497,44.2584,44.2323,44.2323,76672.0
2020-09-25 12:50:00,50.87,50.92,50.87,50.91,58749.0,44.2236,44.2671,44.2236,44.2584,58749.0
2020-09-25 12:55:00,50.91,50.95,50.9,50.93,62863.0,44.2584,44.2931,44.2497,44.2758,62863.0
2020-09-25 13:00:00,50.94,50.98,50.9,50.96,221882.0,44.2844,44.3192,44.2497,44.3018,221882.0
2020-09-25 13:05:00,50.96,50.98,50.95,50.96,38006.0,44.3018,44.3192,44.2931,44.3018,38006.0
2020-09-25 13:10:00,50.96,50.98,50.95,50.97,56858.0,44.3018,44.3192,44.2931,44.3105,56858.0
2020-09-25 13:15:00,50.97,50.99,50.95,50.95,84188.0,44.3105,44.3279,44.2931,44.2931,84188.0
2020-09-25 13:20:00,50.96,50.98,50.94,50.96,76808.0,44.3018,44.3192,44.2844,44.3018,76808.0
2020-09-25 13:25:00,50.96,50.97,50.94,50.96,52247.0,44.3018,44.3105,44.2844,44.3018,52247.0
2020-09-25 13:30:00,50.96,50.99,50.94,50.95,65654.0,44.3018,44.3279,44.2844,44.2931,65654.0
2020-09-25 13:35:00,50.95,50.96,50.93,50.94,39389.0,44.2931,44.3018,44.2758,44.2844,39389.0
2020-09-25 13:40:00,50.94,51.0,50.93,51.0,197623.0,44.2844,44.3366,44.2758,44.3366,197623.0
2020-09-25 13:45:00,51.0,51.02,50.99,51.01,236237.0,44.3366,44.354,44.3279,44.3453,236237.0
2020-09-25 13:50:00,51.02,51.04,51.0,51.03,242480.0,44.354,44.3714,44.3366,44.3627,242480.0
2020-09-25 13:55:00,51.04,51.05,51.01,51.04,51907.0,44.3714,44.3801,44.3453,44.3714,51907.0
2020-09-25 14:00:00,51.04,51.08,51.03,51.08,86305.0,44.3714,44.4062,44.3627,44.4062,86305.0
2020-09-25 14:05:00,51.08,51.09,51.05,51.06,68110.0,44.4062,44.4149,44.3801,44.3888,68110.0
2020-09-25 14:10:00,51.07,51.07,51.04,51.05,171060.0,44.3975,44.3975,44.3714,44.3801,171060.0
2020-09-25 14:15:00,51.05,51.11,51.04,51.1,104976.0,44.3801,44.4322,44.3714,44.4235,104976.0
2020-09-25 14:20:00,51.1,51.12,51.08,51.1,38443.0,44.4235,44.4409,44.4062,44.4235,38443.0
2020-09-25 14:25:00,51.1,51.11,51.08,51.11,92328.0,44.4235,44.4322,44.4062,44.4322,92328.0
2020-09-25 14:30:00,51.09,51.1,51.07,51.08,48443.0,44.4149,44.4235,44.3975,44.4062,48443.0
2020-09-25 14:35:00,51.07,51.09,51.07,51.09,43266.0,44.3975,44.4149,44.3975,44.4149,43266.0
2020-09-25 14:40:00,51.08,51.09,51.04,51.05,87878.0,44.4062,44.4149,44.3714,44.3801,87878.0
2020-09-25 14:45:00,51.05,51.09,51.05,51.08,61983.0,44.3801,44.4149,44.3801,44.4062,61983.0
2020-09-25 14:50:00,51.09,51.13,51.08,51.13,188275.0,44.4149,44.4496,44.4062,44.4496,188275.0
2020-09-25 14:55:00,51.13,51.13,51.1,51.12,88883.0,44.4496,44.4496,44.4235,44.4409,88883.0
2020-09-25 15:00:00,51.12,51.17,51.11,51.17,62871.0,44.4409,44.4844,44.4322,44.4844,62871.0
2020-09-25 15:05:00,51.16,51.27,51.15,51.26,213955.0,44.4757,44.5713,44.467,44.5626,213955.0
2020-09-25 15:10:00,51.26,51.29,51.23,51.24,85400.0,44.5626,44.5887,44.5366,44.5453,85400.0
2020-09-25 15:15:00,51.25,51.3,51.24,51.29,69563.0,44.5539,44.5974,44.5453,44.5887,69563.0
2020-09-25 15:20:00,51.29,51.29,51.24,51.25,97298.0,44.5887,44.5887,44.5453,44.5539,97298.0
2020-09-25 15:25:00,51.26,51.28,51.24,51.28,78204.0,44.5626,44.58,44.5453,44.58,78204.0
2020-09-25 15:30:00,51.28,51.29,51.25,51.26,219056.0,44.58,44.5887,44.5539,44.5626,219056.0
2020-09-25 15:35:00,51.26,51.29,51.24,51.27,162622.0,44.5626,44.5887,44.5453,44.5713,162622.0
2020-09-25 15:40:00,51.26,51.27,51.24,51.27,74764.0,44.5626,44.5713,44.5453,44.5713,74764.0
2020-09-25 15:45:00,51.28,51.31,51.26,51.31,153441.0,44.58,44.6061,44.5626,44.6061,153441.0
2020-09-25 15:50:00,51.3,51.34,51.28,51.32,304401.0,44.5974,44.6322,44.58,44.6148,304401.0
2020-09-25 15:55:00,51.33,51.38,51.32,51.35,810642.0,44.6235,44.667,44.6148,44.6409,810642.0
2020-09-28 09:30:00,52.08,52.18,52.07,52.16,417334.0,45.2755,45.3624,45.2668,45.3451,417334.0
2020-09-28 09:35:00,52.17,52.2,52.02,52.05,309844.0,45.3537,45.3798,45.2233,45.2494,309844.0
2020-09-28 09:40:00,52.05,52.11,52.01,52.02,176414.0,45.2494,45.3016,45.2146,45.2233,176414.0
2020-09-28 09:45:00,52.03,52.06,51.98,51.98,110257.0,45.232,45.2581,45.1886,45.1886,110257.0
2020-09-28 09:50:00,51.98,52.0,51.95,51.96,163273.0,45.1886,45.206,45.1625,45.1712,163273.0
2020-09-28 09:55:00,51.95,52.01,51.93,52.0,142683.0,45.1625,45.2146,45.1451,45.206,142683.0
2020-09-28 10:00:00,52.01,52.05,51.99,52.02,100529.0,45.2146,45.2494,45.1973,45.2233,100529.0
2020-09-28 10:05:00,52.03,52.04,51.96,51.97,72957.0,45.232,45.2407,45.1712,45.1799,72957.0
2020-09-28 10:10:00,51.97,52.03,51.96,52.02,127703.0,45.1799,45.232,45.1712,45.2233,127703.0
2020-09-28 10:15:00,52.03,52.06,52.01,52.04,104853.0,45.232,45.2581,45.2146,45.2407,104853.0
2020-09-28 10:20:00,52.04,52.07,52.0,52.01,97369.0,45.2407,45.2668,45.206,45.2146,97369.0
2020-09-28 10:25:00,52.0,52.03,51.99,51.99,30308.0,45.206,45.232,45.1973,45.1973,30308.0
2020-09-28 10:30:00,51.99,52.04,51.96,51.97,70456.0,45.1973,45.2407,45.1712,45.1799,70456.0
2020-09-28 10:35:00,51.98,51.98,51.87,51.88,135703.0,45.1886,45.1886,45.0929,45.1016,135703.0
2020-09-28 10:40:00,51.87,51.91,51.87,51.89,74672.0,45.0929,45.1277,45.0929,45.1103,74672.0
2020-09-28 10:45:00,51.89,51.9,51.84,51.86,72660.0,45.1103,45.119,45.0669,45.0842,72660.0
2020-09-28 10:50:00,51.86,51.86,51.82,51.82,115394.0,45.0842,45.0842,45.0495,45.0495,115394.0
2020-09-28 10:55:00,51.82,51.84,51.81,51.84,40742.0,45.0495,45.0669,45.0408,45.0669,40742.0
2020-09-28 11:00:00,51.85,51.88,51.82,51.86,32543.0,45.0756,45.1016,45.0495,45.0842,32543.0
2020-09-28 11:05:00,51.86,51.91,51.84,51.89,205489.0,45.0842,45.1277,45.0669,45.1103,205489.0
2020-09-28 11:10:00,51.88,51.91,51.87,51.91,37034.0,45.1016,45.1277,45.0929,45.1277,37034.0
2020-09-28 11:15:00,51.91,51.93,51.9,51.91,58421.0,45.1277,45.1451,45.119,45.1277,58421.0
2020-09-28 11:20:00,51.91,51.92,51.86,51.91,43520.0,45.1277,45.1364,45.0842,45.1277,43520.0
2020-09-28 11:25:00,51.91,51.93,51.87,51.92,38029.0,45.1277,45.1451,45.0929,45.1364,38029.0
2020-09-28 11:30:00,51.93,51.93,51.88,51.89,19279.0,45.1451,45.1451,45.1016,45.1103,19279.0
2020-09-28 11:35:00,51.89,51.93,51.87,51.92,62124.0,45.1103,45.1451,45.0929,45.1364,62124.0
2020-09-28 11:40:00,51.92,51.92,51.86,51.89,49298.0,45.1364,45.1364,45.0842,45.1103,49298.0
2020-09-28 11:45:00,51.89,51.89,51.86,51.87,56386.0,45.1103,45.1103,45.0842,45.0929,56386.0
2020-09-28 11:50:00,51.88,51.91,51.87,51.89,29327.0,45.1016,45.1277,45.0929,45.1103,29327.0
2020-09-28 11:55:00,51.89,51.89,51.85,51.87,54811.0,45.1103,45.1103,45.0756,45.0929,54811.0
2020-09-28 12:00:00,51.87,51.87,51.84,51.87,57463.0,45.0929,45.0929,45.0669,45.0929,57463.0
2020-09-28 12:05:00,51.86,51.87,51.82,51.85,57613.0,45.0842,45.0929,45.0495,45.0756,57613.0
2020-09-28 12:10:00,51.84,51.85,51.83,51.85,24407.0,45.0669,45.0756,45.0582,45.0756,24407.0
2020-09-28 12:15:00,51.86,51.87,51.78,51.79,85583.0,45.0842,45.0929,45.0147,45.0234,85583.0
2020-09-28 12:20:00,51.79,51.81,51.77,51.8,49605.0,45.0234,45.0408,45.006,45.0321,49605.0
2020-09-28 12:25:00,51.8,51.81,51.76,51.78,41377.0,45.0321,45.0408,44.9973,45.0147,41377.0
2020-09-28 12:30:00,51.78,51.79,51.74,51.79,89684.0,45.0147,45.0234,44.9799,45.0234,89684.0
2020-09-28 12:35:00,51.79,51.82,51.79,51.81,129939.0,45.0234,45.0495,45.0234,45.0408,129939.0
2020-09-28 12:40:00,51.81,51.84,51.81,51.84,28029.0,45.0408,45.0669,45.0408,45.0669,28029.0
2020-09-28 12:45:00,51.84,51.86,51.83,51.86,206364.0,45.0669,45.0842,45.0582,45.0842,206364.0
2020-09-28 12:50:00,51.86,51.88,51.85,51.87,74232.0,45.0842,45.1016,45.0756,45.0929,74232.0
2020-09-28 12:55:00,51.88,51.89,51.86,51.87,67561.0,45.1016,45.1103,45.0842,45.0929,67561.0
2020-09-28 13:00:00,51.87,51.88,51.83,51.83,32255.0,45.0929,45.1016,45.0582,45.0582,32255.0
2020-09-28 13:05:00,51.84,51.84,51.81,51.82,36321.0,45.0669,45.0669,45.0408,45.0495,36321.0
2020-09-28 13:10:00,51.82,51.84,51.8,51.84,48272.0,45.0495,45.0669,45.0321,45.0669,48272.0
2020-09-28 13:15:00,51.84,51.84,51.81,51.83,76279.0,45.0669,45.0669,45.0408,45.0582,76279.0
2020-09-28 13:20:00,51.83,51.85,51.82,51.83,41231.0,45.0582,45.0756,45.0495,45.0582,41231.0
2020-09-28 13:25:00,51.84,51.85,51.83,51.84,59982.0,45.0669,45.0756,45.0582,45.0669,59982.0
2020-09-28 13:30:00,51.85,51.88,51.83,51.87,33146.0,45.0756,45.1016,45.0582,45.0929,33146.0
2020-09-28 13:35:00,51.88,51.89,51.86,51.89,18719.0,45.1016,45.1103,45.0842,45.1103,18719.0
2020-09-28 13:40:00,51.89,51.89,51.86,51.88,26672.0,45.1103,45.1103,45.0842,45.1016,26672.0
2020-09-28 13:45:00,51.88,51.9,51.87,51.9,46364.0,45.1016,45.119,45.0929,45.119,46364.0
2020-09-28 13:50:00,51.9,51.9,51.87,51.89,52724.0,45.119,45.119,45.0929,45.1103,52724.0
2020-09-28 13:55:00,51.89,51.9,51.88,51.89,47689.0,45.1103,45.119,45.1016,45.1103,47689.0
2020-09-28 14:00:00,51.89,51.9,51.86,51.88,95745.0,45.1103,45.119,45.0842,45.1016,95745.0
2020-09-28 14:05:00,51.88,51.91,51.88,51.9,234431.0,45.1016,45.1277,45.1016,45.119,234431.0
2020-09-28 14:10:00,51.91,51.94,51.9,51.92,216968.0,45.1277,45.1538,45.119,45.1364,216968.0
2020-09-28 14:15:00,51.93,51.95,51.92,51.92,72225.0,45.1451,45.1625,45.1364,45.1364,72225.0
2020-09-28 14:20:00,51.92,51.92,51.89,51.91,180006.0,45.1364,45.1364,45.1103,45.1277,180006.0
2020-09-28 14:25:00,51.91,51.94,51.9,51.93,70812.0,45.1277,45.1538,45.119,45.1451,70812.0
2020-09-28 14:30:00,51.93,51.98,51.92,51.98,46830.0,45.1451,45.1886,45.1364,45.1886,46830.0
2020-09-28 14:35:00,51.98,51.99,51.95,51.99,48398.0,45.1886,45.1973,45.1625,45.1973,48398.0
2020-09-28 14:40:00,51.98,52.01,51.97,52.0,55021.0,45.1886,45.2146,45.1799,45.206,55021.0
2020-09-28 14:45:00,52.0,52.03,51.99,52.0,34536.0,45.206,45.232,45.1973,45.206,34536.0
2020-09-28 14:50:00,52.01,52.02,51.99,52.0,25161.0,45.2146,45.2233,45.1973,45.206,25161.0
2020-09-28 14:55:00,51.99,52.0,51.97,51.99,28162.0,45.1973,45.206,45.1799,45.1973,28162.0
2020-09-28 15:00:00,51.99,52.0,51.95,51.96,52216.0,45.1973,45.206,45.1625,45.1712,52216.0
2020-09-28 15:05:00,51.96,51.98,51.94,51.95,51735.0,45.1712,45.1886,45.1538,45.1625,51735.0
2020-09-28 15:10:00,51.96,51.97,51.93,51.97,73298.0,45.1712,45.1799,45.1451,45.1799,73298.0
2020-09-28 15:15:00,51.96,51.97,51.94,51.94,243563.0,45.1712,45.1799,45.1538,45.1538,243563.0
2020-09-28 15:20:00,51.95,51.96,51.94,51.95,77108.0,45.1625,45.1712,45.1538,45.1625,77108.0
2020-09-28 15:25:00,51.95,51.98,51.95,51.98,64849.0,45.1625,45.1886,45.1625,45.1886,64849.0
2020-09-28 15:30:00,51.98,51.98,51.91,51.94,117795.0,45.1886,45.1886,45.1277,45.1538,117795.0
2020-09-28 15:35:00,51.94,51.96,51.93,51.96,63103.0,45.1538,45.1712,45.1451,45.1712,63103.0
2020-09-28 15:40:00,51.95,51.98,51.95,51.97,73509.0,45.1625,45.1886,45.1625,45.1799,73509.0
2020-09-28 15:45:00,51.97,51.97,51.92,51.92,135595.0,45.1799,45.1799,45.1364,45.1364,135595.0
2020-09-28 15:50:00,51.92,51.95,51.91,51.95,138175.0,45.1364,45.1625,45.1277,45.1625,138175.0
2020-09-28 15:55:00,51.94,51.99,51.92,51.98,463029.0,45.1538,45.1973,45.1364,45.1886,463029.0
2020-09-29 09:30:00,51.86,51.92,51.81,51.89,108538.0,45.0842,45.1364,45.0408,45.1103,108538.0
2020-09-29 09:35:00,51.89,51.95,51.88,51.94,172949.0,45.1103,45.1625,45.1016,45.1538,172949.0
2020-09-29 09:40:00,51.95,51.97,51.85,51.87,108930.0,45.1625,45.1799,45.0756,45.0929,108930.0
2020-09-29 09:45:00,51.88,51.98,51.88,51.95,170001.0,45.1016,45.1886,45.1016,45.1625,170001.0
2020-09-29 09:50:00,51.95,51.96,51.91,51.94,134473.0,45.1625,45.1712,45.1277,45.1538,134473.0
2020-09-29 09:55:00,51.94,51.94,51.87,51.9,121582.0,45.1538,45.1538,45.0929,45.119,121582.0
2020-09-29 10:00:00,51.91,51.97,51.88,51.97,141515.0,45.1277,45.1799,45.1016,45.1799,141515.0
2020-09-29 10:05:00,51.99,52.01,51.92,51.96,82058.0,45.1973,45.2146,45.1364,45.1712,82058.0
2020-09-29 10:10:00,51.97,51.98,51.95,51.95,32751.0,45.1799,45.1886,45.1625,45.1625,32751.0
2020-09-29 10:15:00,51.96,51.99,51.96,51.97,112541.0,45.1712,45.1973,45.1712,45.1799,112541.0
2020-09-29 10:20:00,51.97,52.0,51.94,51.99,20801.0,45.1799,45.206,45.1538,45.1973,20801.0
2020-09-29 10:25:00,51.98,52.02,51.97,52.01,64919.0,45.1886,45.2233,45.1799,45.2146,64919.0
2020-09-29 10:30:00,52.0,52.01,51.91,51.91,120284.0,45.206,45.2146,45.1277,45.1277,120284.0
2020-09-29 10:35:00,51.92,51.92,51.81,51.84,142627.0,45.1364,45.1364,45.0408,45.0669,142627.0
2020-09-29 10:40:00,51.84,51.89,51.84,51.88,151253.0,45.0669,45.1103,45.0669,45.1016,151253.0
2020-09-29 10:45:00,51.87,51.88,51.8,51.87,43802.0,45.0929,45.1016,45.0321,45.0929,43802.0
2020-09-29 10:50:00,51.87,51.9,51.84,51.87,80434.0,45.0929,45.119,45.0669,45.0929,80434.0
2020-09-29 10:55:00,51.86,51.9,51.86,51.87,119124.0,45.0842,45.119,45.0842,45.0929,119124.0
2020-09-29 11:00:00,51.87,51.89,51.84,51.87,76986.0,45.0929,45.1103,45.0669,45.0929,76986.0
2020-09-29 11:05:00,51.87,51.91,51.86,51.87,36485.0,45.0929,45.1277,45.0842,45.0929,36485.0
2020-09-29 11:10:00,51.88,51.9,51.88,51.88,73046.0,45.1016,45.119,45.1016,45.1016,73046.0
2020-09-29 11:15:00,51.89,51.91,51.88,51.91,60071.0,45.1103,45.1277,45.1016,45.1277,60071.0
2020-09-29 11:20:00,51.9,51.97,51.9,51.96,282226.0,45.119,45.1799,45.119,45.1712,282226.0
2020-09-29 11:25:00,51.96,51.96,51.91,51.92,101412.0,45.1712,45.1712,45.1277,45.1364,101412.0
2020-09-29 11:30:00,51.92,51.95,51.9,51.94,57468.0,45.1364,45.1625,45.119,45.1538,57468.0
2020-09-29 11:35:00,51.95,51.96,51.94,51.95,54967.0,45.1625,45.1712,45.1538,45.1625,54967.0
2020-09-29 11:40:00,51.95,51.95,51.83,51.85,42930.0,45.1625,45.1625,45.0582,45.0756,42930.0
2020-09-29 11:45:00,51.84,51.85,51.8,51.8,71614.0,45.0669,45.0756,45.0321,45.0321,71614.0
2020-09-29 11:50:00,51.8,51.86,51.8,51.84,44233.0,45.0321,45.0842,45.0321,45.0669,44233.0
2020-09-29 11:55:00,51.85,51.89,51.85,51.86,22930.0,45.0756,45.1103,45.0756,45.0842,22930.0
2020-09-29 12:00:00,51.86,51.87,51.81,51.81,47106.0,45.0842,45.0929,45.0408,45.0408,47106.0
2020-09-29 12:05:00,51.81,51.86,51.8,51.86,50177.0,45.0408,45.0842,45.0321,45.0842,50177.0
2020-09-29 12:10:00,51.86,51.86,51.84,51.84,27374.0,45.0842,45.0842,45.0669,45.0669,27374.0
2020-09-29 12:15:00,51.84,51.86,51.82,51.85,22158.0,45.0669,45.0842,45.0495,45.0756,22158.0
2020-09-29 12:20:00,51.85,51.87,51.83,51.85,28072.0,45.0756,45.0929,45.0582,45.0756,28072.0
2020-09-29 12:25:00,51.85,51.88,51.84,51.88,19108.0,45.0756,45.1016,45.0669,45.1016,19108.0
2020-09-29 12:30:00,51.88,51.89,51.87,51.89,47796.0,45.1016,45.1103,45.0929,45.1103,47796.0
2020-09-29 12:35:00,51.89,51.93,51.89,51.92,38867.0,45.1103,45.1451,45.1103,45.1364,38867.0
2020-09-29 12:40:00,51.92,51.93,51.89,51.9,37388.0,45.1364,45.1451,45.1103,45.119,37388.0
2020-09-29 12:45:00,51.9,51.92,51.88,51.91,50343.0,45.119,45.1364,45.1016,45.1277,50343.0
2020-09-29 12:50:00,51.91,51.92,51.9,51.91,24148.0,45.1277,45.1364,45.119,45.1277,24148.0
2020-09-29 12:55:00,51.91,51.98,51.89,51.96,200474.0,45.1277,45.1886,45.1103,45.1712,200474.0
2020-09-29 13:00:00,51.96,51.97,51.93,51.94,33419.0,45.1712,45.1799,45.1451,45.1538,33419.0
2020-09-29 13:05:00,51.95,51.95,51.86,51.88,24972.0,45.1625,45.1625,45.0842,45.1016,24972.0
2020-09-29 13:10:00,51.88,51.9,51.87,51.88,42793.0,45.1016,45.119,45.0929,45.1016,42793.0
2020-09-29 13:15:00,51.89,51.93,51.88,51.92,27835.0,45.1103,45.1451,45.1016,45.1364,27835.0
2020-09-29 13:20:00,51.93,51.95,51.92,51.93,29052.0,45.1451,45.1625,45.1364,45.1451,29052.0
2020-09-29 13:25:00,51.93,51.99,51.93,51.98,166561.0,45.1451,45.1973,45.1451,45.1886,166561.0
2020-09-29 13:30:00,51.98,52.0,51.98,52.0,54632.0,45.1886,45.206,45.1886,45.206,54632.0
2020-09-29 13:35:00,52.0,52.01,51.98,52.0,33258.0,45.206,45.2146,45.1886,45.206,33258.0
2020-09-29 13:40:00,52.0,52.01,51.98,51.98,40701.0,45.206,45.2146,45.1886,45.1886,40701.0
2020-09-29 13:45:00,51.98,52.0,51.96,51.97,91955.0,45.1886,45.206,45.1712,45.1799,91955.0
2020-09-29 13:50:00,51.98,52.05,51.98,52.05,183464.0,45.1886,45.2494,45.1886,45.2494,183464.0
2020-09-29 13:55:00,52.05,52.08,52.04,52.06,79410.0,45.2494,45.2755,45.2407,45.2581,79410.0
2020-09-29 14:00:00,52.07,52.08,52.05,52.05,44201.0,45.2668,45.2755,45.2494,45.2494,44201.0
2020-09-29 14:05:00,52.05,52.07,52.04,52.07,33308.0,45.2494,45.2668,45.2407,45.2668,33308.0
2020-09-29 14:10:00,52.07,52.08,52.06,52.06,44756.0,45.2668,45.2755,45.2581,45.2581,44756.0
2020-09-29 14:15:00,52.07,52.11,52.05,52.11,59282.0,45.2668,45.3016,45.2494,45.3016,59282.0
2020-09-29 14:20:00,52.1,52.11,52.08,52.09,41969.0,45.2929,45.3016,45.2755,45.2842,41969.0
2020-09-29 14:25:00,52.1,52.12,52.08,52.11,99684.0,45.2929,45.3103,45.2755,45.3016,99684.0
2020-09-29 14:30:00,52.11,52.14,52.11,52.13,33885.0,45.3016,45.3277,45.3016,45.319,33885.0
2020-09-29 14:35:00,52.12,52.13,52.09,52.11,45639.0,45.3103,45.319,45.2842,45.3016,45639.0
2020-09-29 14:40:00,52.11,52.12,52.09,52.11,43865.0,45.3016,45.3103,45.2842,45.3016,43865.0
2020-09-29 14:45:00,52.1,52.11,52.07,52.08,74329.0,45.2929,45.3016,45.2668,45.2755,74329.0
2020-09-29 14:50:00,52.08,52.11,52.06,52.07,65920.0,45.2755,45.3016,45.2581,45.2668,65920.0
2020-09-29 14:55:00,52.08,52.09,52.06,52.06,37077.0,45.2755,45.2842,45.2581,45.2581,37077.0
2020-09-29 15:00:00,52.07,52.08,52.04,52.07,38853.0,45.2668,45.2755,45.2407,45.2668,38853.0
2020-09-29 15:05:00,52.07,52.08,52.04,52.06,50244.0,45.2668,45.2755,45.2407,45.2581,50244.0
2020-09-29 15:10:00,52.05,52.07,52.05,52.06,29761.0,45.2494,45.2668,45.2494,45.2581,29761.0
2020-09-29 15:15:00,52.05,52.1,52.05,52.08,47135.0,45.2494,45.2929,45.2494,45.2755,47135.0
2020-09-29 15:20:00,52.08,52.08,52.01,52.02,64579.0,45.2755,45.2755,45.2146,45.2233,64579.0
2020-09-29 15:25:00,52.02,52.04,52.0,52.02,111359.0,45.2233,45.2407,45.206,45.2233,111359.0
2020-09-29 15:30:00,52.02,52.05,52.01,52.04,46091.0,45.2233,45.2494,45.2146,45.2407,46091.0
2020-09-29 15:35:00,52.05,52.06,52.01,52.02,92282.0,45.2494,45.2581,45.2146,45.2233,92282.0
2020-09-29 15:40:00,52.02,52.02,52.0,52.02,53875.0,45.2233,45.2233,45.206,45.2233,53875.0
2020-09-29 15:45:00,52.02,52.04,52.01,52.02,52648.0,45.2233,45.2407,45.2146,45.2233,52648.0
2020-09-29 15:50:00,52.02,52.03,51.98,52.0,95172.0,45.2233,45.232,45.1886,45.206,95172.0
2020-09-29 15:55:00,51.99,52.01,51.96,51.98,642668.0,45.1973,45.2146,45.1712,45.1886,642668.0
2020-09-30 09:30:00,52.37,52.49,52.34,52.47,935162.0,45.5276,45.6319,45.5015,45.6145,935162.0
2020-09-30 09:35:00,52.47,52.47,52.38,52.43,746130.0,45.6145,45.6145,45.5363,45.5798,746130.0
2020-09-30 09:40:00,52.44,52.47,52.41,52.47,521041.0,45.5885,45.6145,45.5624,45.6145,521041.0
2020-09-30 09:45:00,52.47,52.55,52.46,52.52,766503.0,45.6145,45.6841,45.6059,45.658,766503.0
2020-09-30 09:50:00,52.52,52.55,52.5,52.55,675118.0,45.658,45.6841,45.6406,45.6841,675118.0
2020-09-30 09:55:00,52.55,52.68,52.55,52.66,646055.0,45.6841,45.7971,45.6841,45.7797,646055.0
2020-09-30 10:00:00,52.66,52.66,52.6,52.64,600055.0,45.7797,45.7797,45.7276,45.7623,600055.0
2020-09-30 10:05:00,52.64,52.66,52.61,52.65,166774.0,45.7623,45.7797,45.7363,45.771,166774.0
2020-09-30 10:10:00,52.66,52.72,52.65,52.7,190004.0,45.7797,45.8319,45.771,45.8145,190004.0
2020-09-30 10:15:00,52.7,52.77,52.67,52.71,177322.0,45.8145,45.8754,45.7884,45.8232,177322.0
2020-09-30 10:20:00,52.71,52.81,52.7,52.81,183029.0,45.8232,45.9101,45.8145,45.9101,183029.0
2020-09-30 10:25:00,52.81,52.83,52.77,52.78,106242.0,45.9101,45.9275,45.8754,45.884,106242.0
2020-09-30 10:30:00,52.8,52.84,52.77,52.84,174291.0,45.9014,45.9362,45.8754,45.9362,174291.0
2020-09-30 10:35:00,52.84,52.85,52.77,52.79,125643.0,45.9362,45.9449,45.8754,45.8927,125643.0
2020-09-30 10:40:00,52.79,52.85,52.74,52.79,418274.0,45.8927,45.9449,45.8493,45.8927,418274.0
2020-09-30 10:45:00,52.8,52.82,52.78,52.78,143853.0,45.9014,45.9188,45.884,45.884,143853.0
2020-09-30 10:50:00,52.79,52.82,52.76,52.79,155024.0,45.8927,45.9188,45.8667,45.8927,155024.0
2020-09-30 10:55:00,52.79,52.81,52.75,52.76,136824.0,45.8927,45.9101,45.858,45.8667,136824.0
2020-09-30 11:00:00,52.76,52.77,52.71,52.75,167494.0,45.8667,45.8754,45.8232,45.858,167494.0
2020-09-30 11:05:00,52.75,52.83,52.75,52.8,69142.0,45.858,45.9275,45.858,45.9014,69142.0
2020-09-30 11:10:00,52.79,52.84,52.78,52.81,80296.0,45.8927,45.9362,45.884,45.9101,80296.0
2020-09-30 11:15:00,52.82,52.83,52.79,52.8,141127.0,45.9188,45.9275,45.8927,45.9014,141127.0
2020-09-30 11:20:00,52.8,52.81,52.78,52.79,180068.0,45.9014,45.9101,45.884,45.8927,180068.0
2020-09-30 11:25:00,52.79,52.84,52.78,52.78,227259.0,45.8927,45.9362,45.884,45.884,227259.0
2020-09-30 11:30:00,52.78,52.8,52.71,52.74,126112.0,45.884,45.9014,45.8232,45.8493,126112.0
2020-09-30 11:35:00,52.74,52.78,52.73,52.75,65376.0,45.8493,45.884,45.8406,45.858,65376.0
2020-09-30 11:40:00,52.75,52.78,52.71,52.77,35384.0,45.858,45.884,45.8232,45.8754,35384.0
2020-09-30 11:45:00,52.77,52.8,52.75,52.8,42029.0,45.8754,45.9014,45.858,45.9014,42029.0
2020-09-30 11:50:00,52.8,52.83,52.79,52.83,39957.0,45.9014,45.9275,45.8927,45.9275,39957.0
2020-09-30 11:55:00,52.83,52.84,52.8,52.82,29136.0,45.9275,45.9362,45.9014,45.9188,29136.0
2020-09-30 12:00:00,52.82,52.86,52.82,52.86,37163.0,45.9188,45.9536,45.9188,45.9536,37163.0
2020-09-30 12:05:00,52.86,52.88,52.84,52.85,47571.0,45.9536,45.971,45.9362,45.9449,47571.0
2020-09-30 12:10:00,52.85,52.9,52.85,52.9,74812.0,45.9449,45.9884,45.9449,45.9884,74812.0
2020-09-30 12:15:00,52.9,52.9,52.87,52.88,70281.0,45.9884,45.9884,45.9623,45.971,70281.0
2020-09-30 12:20:00,52.88,52.91,52.87,52.9,54813.0,45.971,45.9971,45.9623,45.9884,54813.0
2020-09-30 12:25:00,52.9,52.92,52.87,52.91,82360.0,45.9884,46.0058,45.9623,45.9971,82360.0
2020-09-30 12:30:00,52.91,52.92,52.86,52.88,328622.0,45.9971,46.0058,45.9536,45.971,328622.0
2020-09-30 12:35:00,52.87,52.88,52.82,52.83,135908.0,45.9623,45.971,45.9188,45.9275,135908.0
2020-09-30 12:40:00,52.82,52.83,52.77,52.78,44887.0,45.9188,45.9275,45.8754,45.884,44887.0
2020-09-30 12:45:00,52.78,52.81,52.76,52.79,60042.0,45.884,45.9101,45.8667,45.8927,60042.0
2020-09-30 12:50:00,52.79,52.82,52.78,52.78,96453.0,45.8927,45.9188,45.884,45.884,96453.0
2020-09-30 12:55:00,52.78,52.82,52.77,52.81,179140.0,45.884,45.9188,45.8754,45.9101,179140.0
2020-09-30 13:00:00,52.82,52.82,52.74,52.74,78706.0,45.9188,45.9188,45.8493,45.8493,78706.0
2020-09-30 13:05:00,52.75,52.77,52.71,52.72,241823.0,45.858,45.8754,45.8232,45.8319,241823.0
2020-09-30 13:10:00,52.72,52.76,52.72,52.72,115214.0,45.8319,45.8667,45.8319,45.8319,115214.0
2020-09-30 13:15:00,52.73,52.77,52.72,52.76,57226.0,45.8406,45.8754,45.8319,45.8667,57226.0
2020-09-30 13:20:00,52.75,52.76,52.72,52.75,52318.0,45.858,45.8667,45.8319,45.858,52318.0
2020-09-30 13:25:00,52.75,52.77,52.74,52.76,49578.0,45.858,45.8754,45.8493,45.8667,49578.0
2020-09-30 13:30:00,52.76,52.81,52.74,52.8,121893.0,45.8667,45.9101,45.8493,45.9014,121893.0
2020-09-30 13:35:00,52.8,52.81,52.79,52.8,58948.0,45.9014,45.9101,45.8927,45.9014,58948.0
2020-09-30 13:40:00,52.8,52.83,52.8,52.82,67976.0,45.9014,45.9275,45.9014,45.9188,67976.0
2020-09-30 13:45:00,52.82,52.83,52.8,52.83,104417.0,45.9188,45.9275,45.9014,45.9275,104417.0
2020-09-30 13:50:00,52.83,52.84,52.8,52.82,112721.0,45.9275,45.9362,45.9014,45.9188,112721.0
2020-09-30 13:55:00,52.81,52.82,52.79,52.81,90280.0,45.9101,45.9188,45.8927,45.9101,90280.0
2020-09-30 14:00:00,52.82,52.84,52.8,52.82,117753.0,45.9188,45.9362,45.9014,45.9188,117753.0
2020-09-30 14:05:00,52.82,52.88,52.82,52.88,187385.0,45.9188,45.971,45.9188,45.971,187385.0
2020-09-30 14:10:00,52.87,52.88,52.84,52.85,210481.0,45.9623,45.971,45.9362,45.9449,210481.0
2020-09-30 14:15:00,52.85,52.86,52.83,52.84,103928.0,45.9449,45.9536,45.9275,45.9362,103928.0
2020-09-30 14:20:00,52.84,52.89,52.74,52.76,503589.0,45.9362,45.9797,45.8493,45.8667,503589.0
2020-09-30 14:25:00,52.74,52.85,52.69,52.83,350320.0,45.8493,45.9449,45.8058,45.9275,350320.0
2020-09-30 14:30:00,52.82,52.85,52.8,52.84,549422.0,45.9188,45.9449,45.9014,45.9362,549422.0
2020-09-30 14:35:00,52.84,52.86,52.79,52.79,139455.0,45.9362,45.9536,45.8927,45.8927,139455.0
2020-09-30 14:40:00,52.8,52.82,52.7,52.74,169980.0,45.9014,45.9188,45.8145,45.8493,169980.0
2020-09-30 14:45:00,52.74,52.74,52.66,52.68,287603.0,45.8493,45.8493,45.7797,45.7971,287603.0
2020-09-30 14:50:00,52.68,52.73,52.67,52.7,269176.0,45.7971,45.8406,45.7884,45.8145,269176.0
2020-09-30 14:55:00,52.69,52.81,52.69,52.79,348772.0,45.8058,45.9101,45.8058,45.8927,348772.0
2020-09-30 15:00:00,52.79,52.81,52.77,52.77,117804.0,45.8927,45.9101,45.8754,45.8754,117804.0
2020-09-30 15:05:00,52.78,52.83,52.78,52.81,200380.0,45.884,45.9275,45.884,45.9101,200380.0
2020-09-30 15:10:00,52.81,52.82,52.65,52.67,857886.0,45.9101,45.9188,45.771,45.7884,857886.0
2020-09-30 15:15:00,52.68,52.7,52.61,52.62,273085.0,45.7971,45.8145,45.7363,45.7449,273085.0
2020-09-30 15:20:00,52.62,52.63,52.58,52.61,189139.0,45.7449,45.7536,45.7102,45.7363,189139.0
2020-09-30 15:25:00,52.61,52.73,52.58,52.72,551375.0,45.7363,45.8406,45.7102,45.8319,551375.0
2020-09-30 15:30:00,52.72,52.73,52.67,52.72,496945.0,45.8319,45.8406,45.7884,45.8319,496945.0
2020-09-30 15:35:00,52.73,52.74,52.7,52.7,95058.0,45.8406,45.8493,45.8145,45.8145,95058.0
2020-09-30 15:40:00,52.69,52.74,52.67,52.74,221530.0,45.8058,45.8493,45.7884,45.8493,221530.0
2020-09-30 15:45:00,52.73,52.81,52.72,52.79,192691.0,45.8406,45.9101,45.8319,45.8927,192691.0
2020-09-30 15:50:00,52.79,52.85,52.78,52.85,322378.0,45.8927,45.9449,45.884,45.9449,322378.0
2020-09-30 15:55:00,52.84,52.86,52.74,52.76,1113237.0,45.9362,45.9536,45.8493,45.8667,1113237.0
2020-10-01 09:30:00,53.17,53.17,53.0,53.07,252783.0,46.2231,46.2231,46.0753,46.1362,252783.0
2020-10-01 09:35:00,53.07,53.09,52.99,52.99,289449.0,46.1362,46.1535,46.0666,46.0666,289449.0
2020-10-01 09:40:00,52.99,53.05,52.97,53.0,203015.0,46.0666,46.1188,46.0492,46.0753,203015.0
2020-10-01 09:45:00,53.01,53.09,52.95,53.08,182368.0,46.084,46.1535,46.0318,46.1448,182368.0
2020-10-01 09:50:00,53.09,53.1,52.92,52.94,222191.0,46.1535,46.1622,46.0058,46.0231,222191.0
2020-10-01 09:55:00,52.93,52.99,52.93,52.98,209225.0,46.0144,46.0666,46.0144,46.0579,209225.0
2020-10-01 10:00:00,52.97,53.01,52.91,52.91,272136.0,46.0492,46.084,45.9971,45.9971,272136.0
2020-10-01 10:05:00,52.91,52.94,52.86,52.89,123430.0,45.9971,46.0231,45.9536,45.9797,123430.0
2020-10-01 10:10:00,52.9,52.93,52.85,52.92,163168.0,45.9884,46.0144,45.9449,46.0058,163168.0
2020-10-01 10:15:00,52.92,52.96,52.86,52.93,167503.0,46.0058,46.0405,45.9536,46.0144,167503.0
2020-10-01 10:20:00,52.94,52.98,52.92,52.94,102033.0,46.0231,46.0579,46.0058,46.0231,102033.0
2020-10-01 10:25:00,52.93,52.93,52.87,52.91,173263.0,46.0144,46.0144,45.9623,45.9971,173263.0
2020-10-01 10:30:00,52.92,53.0,52.91,53.0,222670.0,46.0058,46.0753,45.9971,46.0753,222670.0
2020-10-01 10:35:00,52.99,53.02,52.97,52.98,116357.0,46.0666,46.0927,46.0492,46.0579,116357.0
2020-10-01 10:40:00,52.99,53.02,52.96,52.99,62714.0,46.0666,46.0927,46.0405,46.0666,62714.0
2020-10-01 10:45:00,52.98,53.0,52.95,52.98,28044.0,46.0579,46.0753,46.0318,46.0579,28044.0
2020-10-01 10:50:00,52.98,53.01,52.97,52.97,45044.0,46.0579,46.084,46.0492,46.0492,45044.0
2020-10-01 10:55:00,52.97,52.99,52.91,52.98,44013.0,46.0492,46.0666,45.9971,46.0579,44013.0
2020-10-01 11:00:00,53.0,53.03,52.93,53.03,148295.0,46.0753,46.1014,46.0144,46.1014,148295.0
2020-10-01 11:05:00,53.02,53.04,52.97,52.97,58343.0,46.0927,46.1101,46.0492,46.0492,58343.0
2020-10-01 11:10:00,52.96,53.02,52.93,53.02,102819.0,46.0405,46.0927,46.0144,46.0927,102819.0
2020-10-01 11:15:00,53.02,53.05,53.0,53.02,113543.0,46.0927,46.1188,46.0753,46.0927,113543.0
2020-10-01 11:20:00,53.05,53.09,53.04,53.09,81221.0,46.1188,46.1535,46.1101,46.1535,81221.0
2020-10-01 11:25:00,53.09,53.12,53.07,53.11,119954.0,46.1535,46.1796,46.1362,46.1709,119954.0
2020-10-01 11:30:00,53.12,53.13,53.07,53.12,51305.0,46.1796,46.1883,46.1362,46.1796,51305.0
2020-10-01 11:35:00,53.13,53.14,53.09,53.1,78175.0,46.1883,46.197,46.1535,46.1622,78175.0
2020-10-01 11:40:00,53.1,53.11,53.08,53.09,27228.0,46.1622,46.1709,46.1448,46.1535,27228.0
2020-10-01 11:45:00,53.11,53.11,53.07,53.09,45731.0,46.1709,46.1709,46.1362,46.1535,45731.0
2020-10-01 11:50:00,53.07,53.12,53.06,53.11,89839.0,46.1362,46.1796,46.1275,46.1709,89839.0
2020-10-01 11:55:00,53.11,53.13,53.09,53.13,27208.0,46.1709,46.1883,46.1535,46.1883,27208.0
2020-10-01 12:00:00,53.12,53.13,53.03,53.05,54370.0,46.1796,46.1883,46.1014,46.1188,54370.0
2020-10-01 12:05:00,53.05,53.09,53.04,53.05,62060.0,46.1188,46.1535,46.1101,46.1188,62060.0
2020-10-01 12:10:00,53.05,53.07,53.02,53.04,46641.0,46.1188,46.1362,46.0927,46.1101,46641.0
2020-10-01 12:15:00,53.03,53.06,52.98,53.04,181627.0,46.1014,46.1275,46.0579,46.1101,181627.0
2020-10-01 12:20:00,53.04,53.07,53.03,53.05,132168.0,46.1101,46.1362,46.1014,46.1188,132168.0
2020-10-01 12:25:00,53.05,53.08,53.05,53.07,26069.0,46.1188,46.1448,46.1188,46.1362,26069.0
2020-10-01 12:30:00,53.07,53.1,53.06,53.09,32064.0,46.1362,46.1622,46.1275,46.1535,32064.0
2020-10-01 12:35:00,53.09,53.1,53.06,53.1,57877.0,46.1535,46.1622,46.1275,46.1622,57877.0
2020-10-01 12:40:00,53.1,53.12,53.09,53.11,45356.0,46.1622,46.1796,46.1535,46.1709,45356.0
2020-10-01 12:45:00,53.09,53.12,53.09,53.1,52787.0,46.1535,46.1796,46.1535,46.1622,52787.0
2020-10-01 12:50:00,53.11,53.14,53.1,53.14,80395.0,46.1709,46.197,46.1622,46.197,80395.0
2020-10-01 12:55:00,53.13,53.14,53.1,53.12,94456.0,46.1883,46.197,46.1622,46.1796,94456.0
2020-10-01 13:00:00,53.12,53.13,53.1,53.11,30729.0,46.1796,46.1883,46.1622,46.1709,30729.0
2020-10-01 13:05:00,53.1,53.16,53.1,53.16,21344.0,46.1622,46.2144,46.1622,46.2144,21344.0
2020-10-01 13:10:00,53.15,53.18,53.15,53.17,44806.0,46.2057,46.2318,46.2057,46.2231,44806.0
2020-10-01 13:15:00,53.17,53.18,53.13,53.17,45335.0,46.2231,46.2318,46.1883,46.2231,45335.0
2020-10-01 13:20:00,53.18,53.2,53.17,53.2,123380.0,46.2318,46.2492,46.2231,46.2492,123380.0
2020-10-01 13:25:00,53.2,53.22,53.17,53.19,27834.0,46.2492,46.2666,46.2231,46.2405,27834.0
2020-10-01 13:30:00,53.2,53.21,53.18,53.19,243390.0,46.2492,46.2579,46.2318,46.2405,243390.0
2020-10-01 13:35:00,53.2,53.22,53.19,53.2,26105.0,46.2492,46.2666,46.2405,46.2492,26105.0
2020-10-01 13:40:00,53.21,53.22,53.16,53.16,28123.0,46.2579,46.2666,46.2144,46.2144,28123.0
2020-10-01 13:45:00,53.17,53.19,53.15,53.18,54015.0,46.2231,46.2405,46.2057,46.2318,54015.0
2020-10-01 13:50:00,53.18,53.23,53.17,53.22,21503.0,46.2318,46.2753,46.2231,46.2666,21503.0
2020-10-01 13:55:00,53.22,53.24,53.11,53.15,235740.0,46.2666,46.2839,46.1709,46.2057,235740.0
2020-10-01 14:00:00,53.16,53.24,53.1,53.15,270710.0,46.2144,46.2839,46.1622,46.2057,270710.0
2020-10-01 14:05:00,53.15,53.16,53.08,53.1,261447.0,46.2057,46.2144,46.1448,46.1622,261447.0
2020-10-01 14:10:00,53.1,53.13,53.08,53.11,99438.0,46.1622,46.1883,46.1448,46.1709,99438.0
2020-10-01 14:15:00,53.1,53.11,53.06,53.1,79082.0,46.1622,46.1709,46.1275,46.1622,79082.0
2020-10-01 14:20:00,53.09,53.14,53.09,53.13,73747.0,46.1535,46.197,46.1535,46.1883,73747.0
2020-10-01 14:25:00,53.13,53.23,53.12,53.22,235970.0,46.1883,46.2753,46.1796,46.2666,235970.0
2020-10-01 14:30:00,53.22,53.25,53.22,53.25,146027.0,46.2666,46.2926,46.2666,46.2926,146027.0
2020-10-01 14:35:00,53.25,53.29,53.24,53.28,72631.0,46.2926,46.3274,46.2839,46.3187,72631.0
2020-10-01 14:40:00,53.28,53.3,53.25,53.28,128824.0,46.3187,46.3361,46.2926,46.3187,128824.0
2020-10-01 14:45:00,53.28,53.28,53.24,53.26,61818.0,46.3187,46.3187,46.2839,46.3013,61818.0
2020-10-01 14:50:00,53.26,53.29,53.25,53.28,41748.0,46.3013,46.3274,46.2926,46.3187,41748.0
2020-10-01 14:55:00,53.27,53.3,53.26,53.29,89383.0,46.31,46.3361,46.3013,46.3274,89383.0
2020-10-01 15:00:00,53.29,53.32,53.27,53.31,154978.0,46.3274,46.3535,46.31,46.3448,154978.0
2020-10-01 15:05:00,53.31,53.31,53.27,53.27,105888.0,46.3448,46.3448,46.31,46.31,105888.0
2020-10-01 15:10:00,53.28,53.3,53.24,53.24,60734.0,46.3187,46.3361,46.2839,46.2839,60734.0
2020-10-01 15:15:00,53.24,53.25,53.19,53.2,98880.0,46.2839,46.2926,46.2405,46.2492,98880.0
2020-10-01 15:20:00,53.2,53.21,53.17,53.19,119680.0,46.2492,46.2579,46.2231,46.2405,119680.0
2020-10-01 15:25:00,53.18,53.19,53.13,53.14,51823.0,46.2318,46.2405,46.1883,46.197,51823.0
2020-10-01 15:30:00,53.14,53.18,53.14,53.18,75698.0,46.197,46.2318,46.197,46.2318,75698.0
2020-10-01 15:35:00,53.17,53.18,53.1,53.15,219197.0,46.2231,46.2318,46.1622,46.2057,219197.0
2020-10-01 15:40:00,53.15,53.17,53.12,53.14,65972.0,46.2057,46.2231,46.1796,46.197,65972.0
2020-10-01 15:45:00,53.14,53.19,53.13,53.18,180740.0,46.197,46.2405,46.1883,46.2318,180740.0
2020-10-01 15:50:00,53.18,53.24,53.18,53.23,155417.0,46.2318,46.2839,46.2318,46.2753,155417.0
2020-10-01 15:55:00,53.23,53.31,53.23,53.3,606997.0,46.2753,46.3448,46.2753,46.3361,606997.0
2020-10-02 09:30:00,52.47,52.82,52.43,52.8,475269.0,45.6145,45.9188,45.5798,45.9014,475269.0
2020-10-02 09:35:00,52.82,52.97,52.79,52.95,278787.0,45.9188,46.0492,45.8927,46.0318,278787.0
2020-10-02 09:40:00,52.94,52.98,52.89,52.95,64402.0,46.0231,46.0579,45.9797,46.0318,64402.0
2020-10-02 09:45:00,52.95,53.03,52.94,52.99,80159.0,46.0318,46.1014,46.0231,46.0666,80159.0
2020-10-02 09:50:00,52.98,52.98,52.81,52.91,93609.0,46.0579,46.0579,45.9101,45.9971,93609.0
2020-10-02 09:55:00,52.91,52.96,52.87,52.95,46250.0,45.9971,46.0405,45.9623,46.0318,46250.0
2020-10-02 10:00:00,52.95,53.04,52.95,52.98,82811.0,46.0318,46.1101,46.0318,46.0579,82811.0
2020-10-02 10:05:00,52.98,53.09,52.98,53.09,37488.0,46.0579,46.1535,46.0579,46.1535,37488.0
2020-10-02 10:10:00,53.09,53.12,53.02,53.06,25298.0,46.1535,46.1796,46.0927,46.1275,25298.0
2020-10-02 10:15:00,53.06,53.07,53.0,53.05,71651.0,46.1275,46.1362,46.0753,46.1188,71651.0
2020-10-02 10:20:00,53.04,53.07,52.96,52.98,68300.0,46.1101,46.1362,46.0405,46.0579,68300.0
2020-10-02 10:25:00,52.98,53.06,52.95,53.01,66017.0,46.0579,46.1275,46.0318,46.084,66017.0
2020-10-02 10:30:00,53.0,53.05,52.97,53.05,260332.0,46.0753,46.1188,46.0492,46.1188,260332.0
2020-10-02 10:35:00,53.05,53.05,52.97,52.98,39819.0,46.1188,46.1188,46.0492,46.0579,39819.0
2020-10-02 10:40:00,52.97,52.99,52.92,52.96,51989.0,46.0492,46.0666,46.0058,46.0405,51989.0
2020-10-02 10:45:00,52.96,53.0,52.95,52.99,35415.0,46.0405,46.0753,46.0318,46.0666,35415.0
2020-10-02 10:50:00,52.99,52.99,52.93,52.93,19502.0,46.0666,46.0666,46.0144,46.0144,19502.0
2020-10-02 10:55:00,52.95,52.99,52.95,52.97,22686.0,46.0318,46.0666,46.0318,46.0492,22686.0
2020-10-02 11:00:00,52.95,52.99,52.9,52.95,80136.0,46.0318,46.0666,45.9884,46.0318,80136.0
2020-10-02 11:05:00,52.95,53.0,52.94,52.96,26555.0,46.0318,46.0753,46.0231,46.0405,26555.0
2020-10-02 11:10:00,52.96,52.98,52.95,52.97,14234.0,46.0405,46.0579,46.0318,46.0492,14234.0
2020-10-02 11:15:00,52.96,53.03,52.93,53.01,46368.0,46.0405,46.1014,46.0144,46.084,46368.0
2020-10-02 11:20:00,53.01,53.05,53.01,53.02,148920.0,46.084,46.1188,46.084,46.0927,148920.0
2020-10-02 11:25:00,53.03,53.05,53.01,53.04,16951.0,46.1014,46.1188,46.084,46.1101,16951.0
2020-10-02 11:30:00,53.04,53.05,52.93,52.93,25329.0,46.1101,46.1188,46.0144,46.0144,25329.0
2020-10-02 11:35:00,52.93,52.96,52.88,52.89,35763.0,46.0144,46.0405,45.971,45.9797,35763.0
2020-10-02 11:40:00,52.87,52.88,52.83,52.85,26941.0,45.9623,45.971,45.9275,45.9449,26941.0
2020-10-02 11:45:00,52.84,52.89,52.82,52.89,19321.0,45.9362,45.9797,45.9188,45.9797,19321.0
2020-10-02 11:50:00,52.88,52.91,52.85,52.86,41672.0,45.971,45.9971,45.9449,45.9536,41672.0
2020-10-02 11:55:00,52.85,52.85,52.74,52.75,33777.0,45.9449,45.9449,45.8493,45.858,33777.0
2020-10-02 12:00:00,52.74,52.75,52.66,52.67,49420.0,45.8493,45.858,45.7797,45.7884,49420.0
2020-10-02 12:05:00,52.66,52.77,52.64,52.72,214002.0,45.7797,45.8754,45.7623,45.8319,214002.0
2020-10-02 12:10:00,52.74,52.91,52.73,52.84,346254.0,45.8493,45.9971,45.8406,45.9362,346254.0
2020-10-02 12:15:00,52.84,52.93,52.82,52.92,109587.0,45.9362,46.0144,45.9188,46.0058,109587.0
2020-10-02 12:20:00,52.93,52.97,52.87,52.91,115040.0,46.0144,46.0492,45.9623,45.9971,115040.0
2020-10-02 12:25:00,52.92,52.95,52.87,52.88,36182.0,46.0058,46.0318,45.9623,45.971,36182.0
2020-10-02 12:30:00,52.89,52.92,52.76,52.79,140873.0,45.9797,46.0058,45.8667,45.8927,140873.0
2020-10-02 12:35:00,52.78,52.86,52.76,52.86,108332.0,45.884,45.9536,45.8667,45.9536,108332.0
2020-10-02 12:40:00,52.85,52.89,52.85,52.88,32547.0,45.9449,45.9797,45.9449,45.971,32547.0
2020-10-02 12:45:00,52.89,52.89,52.83,52.85,30439.0,45.9797,45.9797,45.9275,45.9449,30439.0
2020-10-02 12:50:00,52.85,52.89,52.8,52.88,68410.0,45.9449,45.9797,45.9014,45.971,68410.0
2020-10-02 12:55:00,52.87,52.89,52.82,52.83,137921.0,45.9623,45.9797,45.9188,45.9275,137921.0
2020-10-02 13:00:00,52.84,52.86,52.81,52.81,16395.0,45.9362,45.9536,45.9101,45.9101,16395.0
2020-10-02 13:05:00,52.81,52.81,52.77,52.79,25366.0,45.9101,45.9101,45.8754,45.8927,25366.0
2020-10-02 13:10:00,52.79,52.83,52.74,52.75,26257.0,45.8927,45.9275,45.8493,45.858,26257.0
2020-10-02 13:15:00,52.75,52.77,52.72,52.75,44943.0,45.858,45.8754,45.8319,45.858,44943.0
2020-10-02 13:20:00,52.76,52.78,52.74,52.77,22584.0,45.8667,45.884,45.8493,45.8754,22584.0
2020-10-02 13:25:00,52.77,52.77,52.74,52.74,19245.0,45.8754,45.8754,45.8493,45.8493,19245.0
2020-10-02 13:30:00,52.75,52.76,52.68,52.68,25968.0,45.858,45.8667,45.7971,45.7971,25968.0
2020-10-02 13:35:00,52.69,52.74,52.68,52.73,27277.0,45.8058,45.8493,45.7971,45.8406,27277.0
2020-10-02 13:40:00,52.74,52.74,52.59,52.64,133589.0,45.8493,45.8493,45.7189,45.7623,133589.0
2020-10-02 13:45:00,52.64,52.67,52.62,52.66,55517.0,45.7623,45.7884,45.7449,45.7797,55517.0
2020-10-02 13:50:00,52.66,52.71,52.62,52.7,38968.0,45.7797,45.8232,45.7449,45.8145,38968.0
2020-10-02 13:55:00,52.7,52.73,52.68,52.7,26453.0,45.8145,45.8406,45.7971,45.8145,26453.0
2020-10-02 14:00:00,52.69,52.78,52.69,52.77,209374.0,45.8058,45.884,45.8058,45.8754,209374.0
2020-10-02 14:05:00,52.78,52.83,52.77,52.81,62001.0,45.884,45.9275,45.8754,45.9101,62001.0
2020-10-02 14:10:00,52.82,52.82,52.77,52.78,48910.0,45.9188,45.9188,45.8754,45.884,48910.0
2020-10-02 14:15:00,52.79,52.82,52.77,52.8,25249.0,45.8927,45.9188,45.8754,45.9014,25249.0
2020-10-02 14:20:00,52.8,52.83,52.77,52.8,38555.0,45.9014,45.9275,45.8754,45.9014,38555.0
2020-10-02 14:25:00,52.8,52.8,52.77,52.79,57098.0,45.9014,45.9014,45.8754,45.8927,57098.0
2020-10-02 14:30:00,52.8,52.81,52.72,52.76,138151.0,45.9014,45.9101,45.8319,45.8667,138151.0
2020-10-02 14:35:00,52.75,52.78,52.73,52.73,62646.0,45.858,45.884,45.8406,45.8406,62646.0
2020-10-02 14:40:00,52.74,52.76,52.72,52.72,66537.0,45.8493,45.8667,45.8319,45.8319,66537.0
2020-10-02 14:45:00,52.73,52.74,52.69,52.72,53879.0,45.8406,45.8493,45.8058,45.8319,53879.0
2020-10-02 14:50:00,52.71,52.73,52.68,52.7,21519.0,45.8232,45.8406,45.7971,45.8145,21519.0
2020-10-02 14:55:00,52.71,52.78,52.71,52.73,92206.0,45.8232,45.884,45.8232,45.8406,92206.0
2020-10-02 15:00:00,52.73,52.74,52.67,52.69,139480.0,45.8406,45.8493,45.7884,45.8058,139480.0
2020-10-02 15:05:00,52.68,52.69,52.65,52.67,83931.0,45.7971,45.8058,45.771,45.7884,83931.0
2020-10-02 15:10:00,52.66,52.73,52.61,52.65,435537.0,45.7797,45.8406,45.7363,45.771,435537.0
2020-10-02 15:15:00,52.64,52.68,52.61,52.66,76195.0,45.7623,45.7971,45.7363,45.7797,76195.0
2020-10-02 15:20:00,52.66,52.71,52.65,52.68,42763.0,45.7797,45.8232,45.771,45.7971,42763.0
2020-10-02 15:25:00,52.7,52.74,52.68,52.72,240394.0,45.8145,45.8493,45.7971,45.8319,240394.0
2020-10-02 15:30:00,52.72,52.75,52.71,52.75,66707.0,45.8319,45.858,45.8232,45.858,66707.0
2020-10-02 15:35:00,52.74,52.77,52.74,52.75,125518.0,45.8493,45.8754,45.8493,45.858,125518.0
2020-10-02 15:40:00,52.76,52.76,52.72,52.76,66017.0,45.8667,45.8667,45.8319,45.8667,66017.0
2020-10-02 15:45:00,52.75,52.76,52.73,52.76,59928.0,45.858,45.8667,45.8406,45.8667,59928.0
2020-10-02 15:50:00,52.76,52.76,52.64,52.65,115245.0,45.8667,45.8667,45.7623,45.771,115245.0
2020-10-02 15:55:00,52.65,52.68,52.63,52.65,206793.0,45.771,45.7971,45.7536,45.771,206793.0
2020-10-05 09:30:00,52.95,53.13,52.95,53.09,319815.0,46.0318,46.1883,46.0318,46.1535,319815.0
2020-10-05 09:35:00,53.09,53.14,53.03,53.11,370661.0,46.1535,46.197,46.1014,46.1709,370661.0
2020-10-05 09:40:00,53.11,53.12,53.07,53.1,76123.0,46.1709,46.1796,46.1362,46.1622,76123.0
2020-10-05 09:45:00,53.1,53.12,53.05,53.07,82365.0,46.1622,46.1796,46.1188,46.1362,82365.0
2020-10-05 09:50:00,53.06,53.09,53.05,53.06,89841.0,46.1275,46.1535,46.1188,46.1275,89841.0
2020-10-05 09:55:00,53.06,53.09,53.04,53.08,61905.0,46.1275,46.1535,46.1101,46.1448,61905.0
2020-10-05 10:00:00,53.09,53.15,53.08,53.15,66371.0,46.1535,46.2057,46.1448,46.2057,66371.0
2020-10-05 10:05:00,53.14,53.19,53.13,53.19,77725.0,46.197,46.2405,46.1883,46.2405,77725.0
2020-10-05 10:10:00,53.19,53.2,53.14,53.18,44140.0,46.2405,46.2492,46.197,46.2318,44140.0
2020-10-05 10:15:00,53.19,53.19,53.14,53.15,87180.0,46.2405,46.2405,46.197,46.2057,87180.0
2020-10-05 10:20:00,53.15,53.17,53.13,53.14,70444.0,46.2057,46.2231,46.1883,46.197,70444.0
2020-10-05 10:25:00,53.16,53.19,53.14,53.14,25406.0,46.2144,46.2405,46.197,46.197,25406.0
2020-10-05 10:30:00,53.14,53.22,53.14,53.18,165168.0,46.197,46.2666,46.197,46.2318,165168.0
2020-10-05 10:35:00,53.18,53.19,53.12,53.13,99964.0,46.2318,46.2405,46.1796,46.1883,99964.0
2020-10-05 10:40:00,53.12,53.19,53.12,53.16,54244.0,46.1796,46.2405,46.1796,46.2144,54244.0
2020-10-05 10:45:00,53.16,53.2,53.13,53.2,121131.0,46.2144,46.2492,46.1883,46.2492,121131.0
2020-10-05 10:50:00,53.2,53.21,53.18,53.21,39273.0,46.2492,46.2579,46.2318,46.2579,39273.0
2020-10-05 10:55:00,53.22,53.26,53.21,53.23,37059.0,46.2666,46.3013,46.2579,46.2753,37059.0
2020-10-05 11:00:00,53.24,53.25,53.19,53.25,51526.0,46.2839,46.2926,46.2405,46.2926,51526.0
2020-10-05 11:05:00,53.25,53.27,53.22,53.23,63174.0,46.2926,46.31,46.2666,46.2753,63174.0
2020-10-05 11:10:00,53.21,53.22,53.18,53.19,59973.0,46.2579,46.2666,46.2318,46.2405,59973.0
2020-10-05 11:15:00,53.18,53.24,53.18,53.23,35611.0,46.2318,46.2839,46.2318,46.2753,35611.0
2020-10-05 11:20:00,53.23,53.24,53.2,53.2,21799.0,46.2753,46.2839,46.2492,46.2492,21799.0
2020-10-05 11:25:00,53.21,53.24,53.19,53.21,20909.0,46.2579,46.2839,46.2405,46.2579,20909.0
2020-10-05 11:30:00,53.21,53.22,53.18,53.19,14643.0,46.2579,46.2666,46.2318,46.2405,14643.0
2020-10-05 11:35:00,53.19,53.2,53.16,53.16,102781.0,46.2405,46.2492,46.2144,46.2144,102781.0
2020-10-05 11:40:00,53.15,53.18,53.13,53.15,36509.0,46.2057,46.2318,46.1883,46.2057,36509.0
2020-10-05 11:45:00,53.14,53.17,53.14,53.17,63319.0,46.197,46.2231,46.197,46.2231,63319.0
2020-10-05 11:50:00,53.17,53.18,53.14,53.15,77838.0,46.2231,46.2318,46.197,46.2057,77838.0
2020-10-05 11:55:00,53.15,53.17,53.15,53.16,19919.0,46.2057,46.2231,46.2057,46.2144,19919.0
2020-10-05 12:00:00,53.17,53.18,53.15,53.16,37692.0,46.2231,46.2318,46.2057,46.2144,37692.0
2020-10-05 12:05:00,53.16,53.18,53.13,53.14,25438.0,46.2144,46.2318,46.1883,46.197,25438.0
2020-10-05 12:10:00,53.13,53.15,53.13,53.14,43495.0,46.1883,46.2057,46.1883,46.197,43495.0
2020-10-05 12:15:00,53.14,53.15,53.13,53.14,10228.0,46.197,46.2057,46.1883,46.197,10228.0
2020-10-05 12:20:00,53.13,53.16,53.13,53.16,47759.0,46.1883,46.2144,46.1883,46.2144,47759.0
2020-10-05 12:25:00,53.15,53.16,53.14,53.15,10807.0,46.2057,46.2144,46.197,46.2057,10807.0
2020-10-05 12:30:00,53.15,53.19,53.14,53.19,102949.0,46.2057,46.2405,46.197,46.2405,102949.0
2020-10-05 12:35:00,53.19,53.19,53.17,53.19,21280.0,46.2405,46.2405,46.2231,46.2405,21280.0
2020-10-05 12:40:00,53.19,53.2,53.15,53.19,55103.0,46.2405,46.2492,46.2057,46.2405,55103.0
2020-10-05 12:45:00,53.18,53.2,53.17,53.18,15914.0,46.2318,46.2492,46.2231,46.2318,15914.0
2020-10-05 12:50:00,53.19,53.2,53.18,53.19,11424.0,46.2405,46.2492,46.2318,46.2405,11424.0
2020-10-05 12:55:00,53.2,53.2,53.17,53.19,17205.0,46.2492,46.2492,46.2231,46.2405,17205.0
2020-10-05 13:00:00,53.19,53.2,53.16,53.18,18215.0,46.2405,46.2492,46.2144,46.2318,18215.0
2020-10-05 13:05:00,53.18,53.2,53.17,53.18,36659.0,46.2318,46.2492,46.2231,46.2318,36659.0
2020-10-05 13:10:00,53.18,53.2,53.18,53.19,13050.0,46.2318,46.2492,46.2318,46.2405,13050.0
2020-10-05 13:15:00,53.2,53.2,53.18,53.19,9089.0,46.2492,46.2492,46.2318,46.2405,9089.0
2020-10-05 13:20:00,53.18,53.19,53.16,53.19,15771.0,46.2318,46.2405,46.2144,46.2405,15771.0
2020-10-05 13:25:00,53.18,53.2,53.18,53.19,138350.0,46.2318,46.2492,46.2318,46.2405,138350.0
2020-10-05 13:30:00,53.19,53.2,53.16,53.18,87017.0,46.2405,46.2492,46.2144,46.2318,87017.0
2020-10-05 13:35:00,53.19,53.19,53.15,53.16,47833.0,46.2405,46.2405,46.2057,46.2144,47833.0
2020-10-05 13:40:00,53.16,53.17,53.15,53.15,12479.0,46.2144,46.2231,46.2057,46.2057,12479.0
2020-10-05 13:45:00,53.15,53.16,53.1,53.11,59587.0,46.2057,46.2144,46.1622,46.1709,59587.0
2020-10-05 13:50:00,53.11,53.14,53.1,53.13,186929.0,46.1709,46.197,46.1622,46.1883,186929.0
2020-10-05 13:55:00,53.13,53.14,53.09,53.11,111799.0,46.1883,46.197,46.1535,46.1709,111799.0
2020-10-05 14:00:00,53.1,53.11,53.06,53.08,49928.0,46.1622,46.1709,46.1275,46.1448,49928.0
2020-10-05 14:05:00,53.08,53.12,53.08,53.11,28307.0,46.1448,46.1796,46.1448,46.1709,28307.0
2020-10-05 14:10:00,53.12,53.13,53.1,53.11,24978.0,46.1796,46.1883,46.1622,46.1709,24978.0
2020-10-05 14:15:00,53.11,53.14,53.11,53.13,29933.0,46.1709,46.197,46.1709,46.1883,29933.0
2020-10-05 14:20:00,53.13,53.15,53.12,53.15,18796.0,46.1883,46.2057,46.1796,46.2057,18796.0
2020-10-05 14:25:00,53.15,53.15,53.1,53.13,119739.0,46.2057,46.2057,46.1622,46.1883,119739.0
2020-10-05 14:30:00,53.12,53.15,53.12,53.13,26830.0,46.1796,46.2057,46.1796,46.1883,26830.0
2020-10-05 14:35:00,53.13,53.14,53.11,53.14,72459.0,46.1883,46.197,46.1709,46.197,72459.0
2020-10-05 14:40:00,53.14,53.16,53.13,53.14,22227.0,46.197,46.2144,46.1883,46.197,22227.0
2020-10-05 14:45:00,53.15,53.16,53.14,53.15,34297.0,46.2057,46.2144,46.197,46.2057,34297.0
2020-10-05 14:50:00,53.15,53.18,53.14,53.18,39178.0,46.2057,46.2318,46.197,46.2318,39178.0
2020-10-05 14:55:00,53.18,53.21,53.16,53.21,50010.0,46.2318,46.2579,46.2144,46.2579,50010.0
2020-10-05 15:00:00,53.22,53.22,53.19,53.21,43886.0,46.2666,46.2666,46.2405,46.2579,43886.0
2020-10-05 15:05:00,53.21,53.24,53.21,53.24,37262.0,46.2579,46.2839,46.2579,46.2839,37262.0
2020-10-05 15:10:00,53.24,53.28,53.24,53.27,57616.0,46.2839,46.3187,46.2839,46.31,57616.0
2020-10-05 15:15:00,53.27,53.34,53.27,53.34,94573.0,46.31,46.3709,46.31,46.3709,94573.0
2020-10-05 15:20:00,53.34,53.35,53.32,53.34,26681.0,46.3709,46.3796,46.3535,46.3709,26681.0
2020-10-05 15:25:00,53.33,53.35,53.32,53.35,29395.0,46.3622,46.3796,46.3535,46.3796,29395.0
2020-10-05 15:30:00,53.35,53.36,53.33,53.34,70186.0,46.3796,46.3883,46.3622,46.3709,70186.0
2020-10-05 15:35:00,53.34,53.35,53.31,53.32,149261.0,46.3709,46.3796,46.3448,46.3535,149261.0
2020-10-05 15:40:00,53.32,53.35,53.3,53.3,60207.0,46.3535,46.3796,46.3361,46.3361,60207.0
2020-10-05 15:45:00,53.31,53.32,53.28,53.3,35966.0,46.3448,46.3535,46.3187,46.3361,35966.0
2020-10-05 15:50:00,53.31,53.34,53.3,53.34,31932.0,46.3448,46.3709,46.3361,46.3709,31932.0
2020-10-05 15:55:00,53.34,53.38,53.31,53.36,399731.0,46.3709,46.4057,46.3448,46.3883,399731.0
2020-10-06 09:30:00,53.57,53.66,53.55,53.64,104833.0,46.5708,46.6491,46.5534,46.6317,104833.0
2020-10-06 09:35:00,53.65,53.67,53.57,53.59,60630.0,46.6404,46.6578,46.5708,46.5882,60630.0
2020-10-06 09:40:00,53.59,53.61,53.53,53.54,89005.0,46.5882,46.6056,46.5361,46.5447,89005.0
2020-10-06 09:45:00,53.54,53.55,53.46,53.5,188848.0,46.5447,46.5534,46.4752,46.51,188848.0
2020-10-06 09:50:00,53.51,53.57,53.49,53.52,361778.0,46.5187,46.5708,46.5013,46.5274,361778.0
2020-10-06 09:55:00,53.52,53.59,53.51,53.59,120119.0,46.5274,46.5882,46.5187,46.5882,120119.0
2020-10-06 10:00:00,53.59,53.7,53.59,53.69,134685.0,46.5882,46.6838,46.5882,46.6751,134685.0
2020-10-06 10:05:00,53.69,53.69,53.65,53.69,104674.0,46.6751,46.6751,46.6404,46.6751,104674.0
2020-10-06 10:10:00,53.7,53.74,53.69,53.74,107983.0,46.6838,46.7186,46.6751,46.7186,107983.0
2020-10-06 10:15:00,53.73,53.76,53.71,53.76,48288.0,46.7099,46.736,46.6925,46.736,48288.0
2020-10-06 10:20:00,53.76,53.76,53.71,53.74,66793.0,46.736,46.736,46.6925,46.7186,66793.0
2020-10-06 10:25:00,53.75,53.75,53.72,53.74,18218.0,46.7273,46.7273,46.7012,46.7186,18218.0
2020-10-06 10:30:00,53.74,53.78,53.72,53.73,55648.0,46.7186,46.7534,46.7012,46.7099,55648.0
2020-10-06 10:35:00,53.73,53.77,53.73,53.76,92304.0,46.7099,46.7447,46.7099,46.736,92304.0
2020-10-06 10:40:00,53.77,53.82,53.64,53.65,156246.0,46.7447,46.7882,46.6317,46.6404,156246.0
2020-10-06 10:45:00,53.64,53.73,53.64,53.72,31399.0,46.6317,46.7099,46.6317,46.7012,31399.0
2020-10-06 10:50:00,53.73,53.78,53.72,53.72,34123.0,46.7099,46.7534,46.7012,46.7012,34123.0
2020-10-06 10:55:00,53.72,53.73,53.69,53.72,17596.0,46.7012,46.7099,46.6751,46.7012,17596.0
2020-10-06 11:00:00,53.73,53.75,53.72,53.75,85180.0,46.7099,46.7273,46.7012,46.7273,85180.0
2020-10-06 11:05:00,53.75,53.78,53.73,53.77,64633.0,46.7273,46.7534,46.7099,46.7447,64633.0
2020-10-06 11:10:00,53.78,53.78,53.72,53.76,44876.0,46.7534,46.7534,46.7012,46.736,44876.0
2020-10-06 11:15:00,53.76,53.76,53.72,53.72,33187.0,46.736,46.736,46.7012,46.7012,33187.0
2020-10-06 11:20:00,53.71,53.74,53.68,53.68,49704.0,46.6925,46.7186,46.6665,46.6665,49704.0
2020-10-06 11:25:00,53.66,53.68,53.64,53.68,17598.0,46.6491,46.6665,46.6317,46.6665,17598.0
2020-10-06 11:30:00,53.66,53.7,53.63,53.69,90447.0,46.6491,46.6838,46.623,46.6751,90447.0
2020-10-06 11:35:00,53.69,53.73,53.68,53.72,58977.0,46.6751,46.7099,46.6665,46.7012,58977.0
2020-10-06 11:40:00,53.72,53.74,53.7,53.73,36438.0,46.7012,46.7186,46.6838,46.7099,36438.0
2020-10-06 11:45:00,53.73,53.73,53.64,53.64,62190.0,46.7099,46.7099,46.6317,46.6317,62190.0
2020-10-06 11:50:00,53.62,53.63,53.57,53.6,15588.0,46.6143,46.623,46.5708,46.5969,15588.0
2020-10-06 11:55:00,53.6,53.61,53.58,53.59,6643.0,46.5969,46.6056,46.5795,46.5882,6643.0
2020-10-06 12:00:00,53.58,53.63,53.58,53.62,54479.0,46.5795,46.623,46.5795,46.6143,54479.0
2020-10-06 12:05:00,53.6,53.63,53.6,53.62,11481.0,46.5969,46.623,46.5969,46.6143,11481.0
2020-10-06 12:10:00,53.62,53.63,53.6,53.63,15597.0,46.6143,46.623,46.5969,46.623,15597.0
2020-10-06 12:15:00,53.63,53.63,53.6,53.61,8391.0,46.623,46.623,46.5969,46.6056,8391.0
2020-10-06 12:20:00,53.6,53.65,53.6,53.64,24685.0,46.5969,46.6404,46.5969,46.6317,24685.0
2020-10-06 12:25:00,53.64,53.65,53.63,53.64,7789.0,46.6317,46.6404,46.623,46.6317,7789.0
2020-10-06 12:30:00,53.64,53.64,53.6,53.61,17248.0,46.6317,46.6317,46.5969,46.6056,17248.0
2020-10-06 12:35:00,53.63,53.65,53.62,53.65,7846.0,46.623,46.6404,46.6143,46.6404,7846.0
2020-10-06 12:40:00,53.65,53.69,53.64,53.69,33932.0,46.6404,46.6751,46.6317,46.6751,33932.0
2020-10-06 12:45:00,53.69,53.72,53.68,53.72,36591.0,46.6751,46.7012,46.6665,46.7012,36591.0
2020-10-06 12:50:00,53.71,53.74,53.71,53.74,24782.0,46.6925,46.7186,46.6925,46.7186,24782.0
2020-10-06 12:55:00,53.73,53.74,53.71,53.73,23860.0,46.7099,46.7186,46.6925,46.7099,23860.0
2020-10-06 13:00:00,53.73,53.73,53.7,53.71,17839.0,46.7099,46.7099,46.6838,46.6925,17839.0
2020-10-06 13:05:00,53.7,53.76,53.7,53.76,39415.0,46.6838,46.736,46.6838,46.736,39415.0
2020-10-06 13:10:00,53.76,53.76,53.74,53.74,16963.0,46.736,46.736,46.7186,46.7186,16963.0
2020-10-06 13:15:00,53.74,53.75,53.73,53.74,18731.0,46.7186,46.7273,46.7099,46.7186,18731.0
2020-10-06 13:20:00,53.75,53.75,53.71,53.72,96589.0,46.7273,46.7273,46.6925,46.7012,96589.0
2020-10-06 13:25:00,53.72,53.75,53.71,53.74,34130.0,46.7012,46.7273,46.6925,46.7186,34130.0
2020-10-06 13:30:00,53.74,53.75,53.72,53.73,22696.0,46.7186,46.7273,46.7012,46.7099,22696.0
2020-10-06 13:35:00,53.73,53.74,53.71,53.73,34992.0,46.7099,46.7186,46.6925,46.7099,34992.0
2020-10-06 13:40:00,53.74,53.76,53.72,53.73,46818.0,46.7186,46.736,46.7012,46.7099,46818.0
2020-10-06 13:45:00,53.73,53.74,53.7,53.73,245073.0,46.7099,46.7186,46.6838,46.7099,245073.0
2020-10-06 13:50:00,53.73,53.76,53.72,53.75,126469.0,46.7099,46.736,46.7012,46.7273,126469.0
2020-10-06 13:55:00,53.75,53.78,53.75,53.76,124031.0,46.7273,46.7534,46.7273,46.736,124031.0
2020-10-06 14:00:00,53.77,53.78,53.75,53.78,52347.0,46.7447,46.7534,46.7273,46.7534,52347.0
2020-10-06 14:05:00,53.77,53.81,53.77,53.78,56564.0,46.7447,46.7795,46.7447,46.7534,56564.0
2020-10-06 14:10:00,53.78,53.81,53.76,53.81,69711.0,46.7534,46.7795,46.736,46.7795,69711.0
2020-10-06 14:15:00,53.8,53.82,53.78,53.79,143677.0,46.7708,46.7882,46.7534,46.7621,143677.0
2020-10-06 14:20:00,53.79,53.81,53.78,53.81,23983.0,46.7621,46.7795,46.7534,46.7795,23983.0
2020-10-06 14:25:00,53.8,53.83,53.79,53.79,33713.0,46.7708,46.7969,46.7621,46.7621,33713.0
2020-10-06 14:30:00,53.8,53.84,53.8,53.84,40629.0,46.7708,46.8056,46.7708,46.8056,40629.0
2020-10-06 14:35:00,53.83,53.85,53.83,53.85,21775.0,46.7969,46.8142,46.7969,46.8142,21775.0
2020-10-06 14:40:00,53.84,53.86,53.81,53.85,40962.0,46.8056,46.8229,46.7795,46.8142,40962.0
2020-10-06 14:45:00,53.85,53.86,53.64,53.66,541791.0,46.8142,46.8229,46.6317,46.6491,541791.0
2020-10-06 14:50:00,53.66,53.68,53.37,53.38,1131794.0,46.6491,46.6665,46.397,46.4057,1131794.0
2020-10-06 14:55:00,53.39,53.62,53.34,53.55,412051.0,46.4143,46.6143,46.3709,46.5534,412051.0
2020-10-06 15:00:00,53.52,53.54,53.42,53.5,329033.0,46.5274,46.5447,46.4404,46.51,329033.0
2020-10-06 15:05:00,53.5,53.5,53.28,53.42,334881.0,46.51,46.51,46.3187,46.4404,334881.0
2020-10-06 15:10:00,53.41,53.5,53.37,53.46,144022.0,46.4317,46.51,46.397,46.4752,144022.0
2020-10-06 15:15:00,53.44,53.49,53.41,53.43,133389.0,46.4578,46.5013,46.4317,46.4491,133389.0
2020-10-06 15:20:00,53.43,53.48,53.4,53.44,109950.0,46.4491,46.4926,46.423,46.4578,109950.0
2020-10-06 15:25:00,53.44,53.53,53.43,53.52,316611.0,46.4578,46.5361,46.4491,46.5274,316611.0
2020-10-06 15:30:00,53.52,53.6,53.51,53.59,136442.0,46.5274,46.5969,46.5187,46.5882,136442.0
2020-10-06 15:35:00,53.58,53.59,53.49,53.49,97914.0,46.5795,46.5882,46.5013,46.5013,97914.0
2020-10-06 15:40:00,53.49,53.51,53.44,53.46,91663.0,46.5013,46.5187,46.4578,46.4752,91663.0
2020-10-06 15:45:00,53.46,53.46,53.37,53.39,171889.0,46.4752,46.4752,46.397,46.4143,171889.0
2020-10-06 15:50:00,53.39,53.4,53.34,53.38,252298.0,46.4143,46.423,46.3709,46.4057,252298.0
2020-10-06 15:55:00,53.38,53.46,53.37,53.43,190794.0,46.4057,46.4752,46.397,46.4491,190794.0
2020-10-07 09:30:00,53.94,54.06,53.94,53.99,127556.0,46.8925,46.9968,46.8925,46.936,127556.0
2020-10-07 09:35:00,53.99,54.01,53.94,53.94,167388.0,46.936,46.9533,46.8925,46.8925,167388.0
2020-10-07 09:40:00,53.93,53.99,53.92,53.98,123282.0,46.8838,46.936,46.8751,46.9273,123282.0
2020-10-07 09:45:00,53.98,54.04,53.97,54.03,75058.0,46.9273,46.9794,46.9186,46.9707,75058.0
2020-10-07 09:50:00,54.04,54.07,54.01,54.07,45371.0,46.9794,47.0055,46.9533,47.0055,45371.0
2020-10-07 09:55:00,54.08,54.08,53.97,53.97,131063.0,47.0142,47.0142,46.9186,46.9186,131063.0
2020-10-07 10:00:00,53.97,53.99,53.91,53.94,240541.0,46.9186,46.936,46.8664,46.8925,240541.0
2020-10-07 10:05:00,53.94,53.96,53.91,53.95,107568.0,46.8925,46.9099,46.8664,46.9012,107568.0
2020-10-07 10:10:00,53.95,53.95,53.86,53.87,168042.0,46.9012,46.9012,46.8229,46.8316,168042.0
2020-10-07 10:15:00,53.88,53.93,53.85,53.93,331050.0,46.8403,46.8838,46.8142,46.8838,331050.0
2020-10-07 10:20:00,53.93,53.97,53.91,53.94,312152.0,46.8838,46.9186,46.8664,46.8925,312152.0
2020-10-07 10:25:00,53.94,53.95,53.92,53.94,102711.0,46.8925,46.9012,46.8751,46.8925,102711.0
2020-10-07 10:30:00,53.94,53.98,53.93,53.97,188605.0,46.8925,46.9273,46.8838,46.9186,188605.0
2020-10-07 10:35:00,53.95,53.96,53.89,53.91,143105.0,46.9012,46.9099,46.849,46.8664,143105.0
2020-10-07 10:40:00,53.92,53.93,53.88,53.9,28298.0,46.8751,46.8838,46.8403,46.8577,28298.0
2020-10-07 10:45:00,53.92,53.98,53.92,53.97,31828.0,46.8751,46.9273,46.8751,46.9186,31828.0
2020-10-07 10:50:00,53.97,54.01,53.96,53.99,46506.0,46.9186,46.9533,46.9099,46.936,46506.0
2020-10-07 10:55:00,53.99,54.01,53.97,53.98,142136.0,46.936,46.9533,46.9186,46.9273,142136.0
2020-10-07 11:00:00,54.0,54.04,53.99,54.04,77553.0,46.9446,46.9794,46.936,46.9794,77553.0
2020-10-07 11:05:00,54.04,54.07,54.04,54.06,77806.0,46.9794,47.0055,46.9794,46.9968,77806.0
2020-10-07 11:10:00,54.07,54.08,54.04,54.05,81797.0,47.0055,47.0142,46.9794,46.9881,81797.0
2020-10-07 11:15:00,54.05,54.08,54.04,54.05,72261.0,46.9881,47.0142,46.9794,46.9881,72261.0
2020-10-07 11:20:00,54.06,54.06,54.02,54.05,36705.0,46.9968,46.9968,46.962,46.9881,36705.0
2020-10-07 11:25:00,54.06,54.06,54.01,54.05,61564.0,46.9968,46.9968,46.9533,46.9881,61564.0
2020-10-07 11:30:00,54.05,54.07,54.03,54.07,21910.0,46.9881,47.0055,46.9707,47.0055,21910.0
2020-10-07 11:35:00,54.07,54.07,54.05,54.06,130344.0,47.0055,47.0055,46.9881,46.9968,130344.0
2020-10-07 11:40:00,54.05,54.08,54.05,54.06,55368.0,46.9881,47.0142,46.9881,46.9968,55368.0
2020-10-07 11:45:00,54.07,54.07,54.04,54.05,14159.0,47.0055,47.0055,46.9794,46.9881,14159.0
2020-10-07 11:50:00,54.05,54.06,54.03,54.04,26700.0,46.9881,46.9968,46.9707,46.9794,26700.0
2020-10-07 11:55:00,54.05,54.05,54.04,54.04,16831.0,46.9881,46.9881,46.9794,46.9794,16831.0
2020-10-07 12:00:00,54.05,54.06,54.04,54.05,36775.0,46.9881,46.9968,46.9794,46.9881,36775.0
2020-10-07 12:05:00,54.05,54.08,54.04,54.06,39722.0,46.9881,47.0142,46.9794,46.9968,39722.0
2020-10-07 12:10:00,54.07,54.1,54.06,54.1,78302.0,47.0055,47.0316,46.9968,47.0316,78302.0
2020-10-07 12:15:00,54.09,54.11,54.09,54.1,29061.0,47.0229,47.0403,47.0229,47.0316,29061.0
2020-10-07 12:20:00,54.1,54.11,54.08,54.1,24904.0,47.0316,47.0403,47.0142,47.0316,24904.0
2020-10-07 12:25:00,54.1,54.11,53.79,53.84,938878.0,47.0316,47.0403,46.7621,46.8056,938878.0
2020-10-07 12:30:00,53.83,53.97,53.81,53.95,441374.0,46.7969,46.9186,46.7795,46.9012,441374.0
2020-10-07 12:35:00,53.95,53.96,53.91,53.94,94433.0,46.9012,46.9099,46.8664,46.8925,94433.0
2020-10-07 12:40:00,53.95,53.96,53.93,53.95,21716.0,46.9012,46.9099,46.8838,46.9012,21716.0
2020-10-07 12:45:00,53.95,53.97,53.94,53.97,25028.0,46.9012,46.9186,46.8925,46.9186,25028.0
2020-10-07 12:50:00,53.97,53.97,53.94,53.94,16015.0,46.9186,46.9186,46.8925,46.8925,16015.0
2020-10-07 12:55:00,53.95,53.97,53.95,53.96,7372.0,46.9012,46.9186,46.9012,46.9099,7372.0
2020-10-07 13:00:00,53.98,54.0,53.97,54.0,18207.0,46.9273,46.9446,46.9186,46.9446,18207.0
2020-10-07 13:05:00,54.0,54.03,53.99,54.02,16702.0,46.9446,46.9707,46.936,46.962,16702.0
2020-10-07 13:10:00,54.02,54.03,54.0,54.0,22849.0,46.962,46.9707,46.9446,46.9446,22849.0
2020-10-07 13:15:00,54.01,54.04,54.0,54.04,10840.0,46.9533,46.9794,46.9446,46.9794,10840.0
2020-10-07 13:20:00,54.05,54.07,54.03,54.05,39756.0,46.9881,47.0055,46.9707,46.9881,39756.0
2020-10-07 13:25:00,54.05,54.06,54.04,54.05,13086.0,46.9881,46.9968,46.9794,46.9881,13086.0
2020-10-07 13:30:00,54.06,54.06,54.03,54.05,62956.0,46.9968,46.9968,46.9707,46.9881,62956.0
2020-10-07 13:35:00,54.05,54.06,54.04,54.05,12280.0,46.9881,46.9968,46.9794,46.9881,12280.0
2020-10-07 13:40:00,54.05,54.11,54.05,54.11,119820.0,46.9881,47.0403,46.9881,47.0403,119820.0
2020-10-07 13:45:00,54.1,54.11,54.08,54.11,22834.0,47.0316,47.0403,47.0142,47.0403,22834.0
2020-10-07 13:50:00,54.1,54.17,54.1,54.16,73957.0,47.0316,47.0924,47.0316,47.0837,73957.0
2020-10-07 13:55:00,54.15,54.18,54.11,54.14,264387.0,47.075,47.1011,47.0403,47.0664,264387.0
2020-10-07 14:00:00,54.13,54.15,54.09,54.1,25546.0,47.0577,47.075,47.0229,47.0316,25546.0
2020-10-07 14:05:00,54.11,54.11,54.07,54.11,64346.0,47.0403,47.0403,47.0055,47.0403,64346.0
2020-10-07 14:10:00,54.11,54.13,54.1,54.11,13244.0,47.0403,47.0577,47.0316,47.0403,13244.0
2020-10-07 14:15:00,54.12,54.15,54.1,54.14,93648.0,47.049,47.075,47.0316,47.0664,93648.0
2020-10-07 14:20:00,54.14,54.15,54.1,54.1,92613.0,47.0664,47.075,47.0316,47.0316,92613.0
2020-10-07 14:25:00,54.1,54.12,54.08,54.11,56455.0,47.0316,47.049,47.0142,47.0403,56455.0
2020-10-07 14:30:00,54.11,54.12,54.09,54.1,30705.0,47.0403,47.049,47.0229,47.0316,30705.0
2020-10-07 14:35:00,54.11,54.11,54.07,54.08,113546.0,47.0403,47.0403,47.0055,47.0142,113546.0
2020-10-07 14:40:00,54.08,54.09,54.04,54.08,153029.0,47.0142,47.0229,46.9794,47.0142,153029.0
2020-10-07 14:45:00,54.09,54.11,54.08,54.1,23212.0,47.0229,47.0403,47.0142,47.0316,23212.0
2020-10-07 14:50:00,54.1,54.12,54.09,54.1,24259.0,47.0316,47.049,47.0229,47.0316,24259.0
2020-10-07 14:55:00,54.1,54.12,54.09,54.11,28565.0,47.0316,47.049,47.0229,47.0403,28565.0
2020-10-07 15:00:00,54.11,54.13,54.11,54.12,63027.0,47.0403,47.0577,47.0403,47.049,63027.0
2020-10-07 15:05:00,54.12,54.14,54.11,54.13,68120.0,47.049,47.0664,47.0403,47.0577,68120.0
2020-10-07 15:10:00,54.14,54.15,54.12,54.15,37640.0,47.0664,47.075,47.049,47.075,37640.0
2020-10-07 15:15:00,54.15,54.15,54.12,54.12,122333.0,47.075,47.075,47.049,47.049,122333.0
2020-10-07 15:20:00,54.13,54.14,54.09,54.1,59908.0,47.0577,47.0664,47.0229,47.0316,59908.0
2020-10-07 15:25:00,54.1,54.12,54.09,54.12,47602.0,47.0316,47.049,47.0229,47.049,47602.0
2020-10-07 15:30:00,54.12,54.12,54.07,54.1,114710.0,47.049,47.049,47.0055,47.0316,114710.0
2020-10-07 15:35:00,54.1,54.11,54.07,54.1,60722.0,47.0316,47.0403,47.0055,47.0316,60722.0
2020-10-07 15:40:00,54.09,54.11,54.06,54.07,33892.0,47.0229,47.0403,46.9968,47.0055,33892.0
2020-10-07 15:45:00,54.07,54.07,54.04,54.06,118960.0,47.0055,47.0055,46.9794,46.9968,118960.0
2020-10-07 15:50:00,54.06,54.11,54.05,54.11,85649.0,46.9968,47.0403,46.9881,47.0403,85649.0
2020-10-07 15:55:00,54.1,54.1,54.01,54.02,359258.0,47.0316,47.0316,46.9533,46.962,359258.0
2020-10-08 09:30:00,54.22,54.22,54.13,54.13,311039.0,47.1359,47.1359,47.0577,47.0577,311039.0
2020-10-08 09:35:00,54.12,54.23,54.11,54.21,220032.0,47.049,47.1446,47.0403,47.1272,220032.0
2020-10-08 09:40:00,54.22,54.24,54.17,54.18,72728.0,47.1359,47.1533,47.0924,47.1011,72728.0
2020-10-08 09:45:00,54.17,54.18,54.13,54.14,107419.0,47.0924,47.1011,47.0577,47.0664,107419.0
2020-10-08 09:50:00,54.13,54.21,54.12,54.19,64337.0,47.0577,47.1272,47.049,47.1098,64337.0
2020-10-08 09:55:00,54.18,54.23,54.18,54.2,20726.0,47.1011,47.1446,47.1011,47.1185,20726.0
2020-10-08 10:00:00,54.21,54.22,54.1,54.15,264947.0,47.1272,47.1359,47.0316,47.075,264947.0
2020-10-08 10:05:00,54.13,54.18,54.12,54.17,118297.0,47.0577,47.1011,47.049,47.0924,118297.0
2020-10-08 10:10:00,54.17,54.23,54.16,54.22,68572.0,47.0924,47.1446,47.0837,47.1359,68572.0
2020-10-08 10:15:00,54.21,54.23,54.19,54.21,138150.0,47.1272,47.1446,47.1098,47.1272,138150.0
2020-10-08 10:20:00,54.22,54.25,54.2,54.25,78148.0,47.1359,47.162,47.1185,47.162,78148.0
2020-10-08 10:25:00,54.24,54.24,54.17,54.19,53894.0,47.1533,47.1533,47.0924,47.1098,53894.0
2020-10-08 10:30:00,54.19,54.26,54.18,54.26,32403.0,47.1098,47.1707,47.1011,47.1707,32403.0
2020-10-08 10:35:00,54.26,54.29,54.24,54.25,22636.0,47.1707,47.1968,47.1533,47.162,22636.0
2020-10-08 10:40:00,54.26,54.27,54.19,54.2,16243.0,47.1707,47.1794,47.1098,47.1185,16243.0
2020-10-08 10:45:00,54.2,54.24,54.19,54.23,10760.0,47.1185,47.1533,47.1098,47.1446,10760.0
2020-10-08 10:50:00,54.24,54.29,54.21,54.21,99895.0,47.1533,47.1968,47.1272,47.1272,99895.0
2020-10-08 10:55:00,54.21,54.26,54.2,54.25,111636.0,47.1272,47.1707,47.1185,47.162,111636.0
2020-10-08 11:00:00,54.25,54.27,54.23,54.26,38748.0,47.162,47.1794,47.1446,47.1707,38748.0
2020-10-08 11:05:00,54.26,54.3,54.26,54.3,65346.0,47.1707,47.2055,47.1707,47.2055,65346.0
2020-10-08 11:10:00,54.3,54.31,54.27,54.29,77547.0,47.2055,47.2141,47.1794,47.1968,77547.0
2020-10-08 11:15:00,54.29,54.31,54.25,54.25,52407.0,47.1968,47.2141,47.162,47.162,52407.0
2020-10-08 11:20:00,54.25,54.26,54.2,54.24,42431.0,47.162,47.1707,47.1185,47.1533,42431.0
2020-10-08 11:25:00,54.23,54.24,54.2,54.23,42704.0,47.1446,47.1533,47.1185,47.1446,42704.0
2020-10-08 11:30:00,54.23,54.23,54.15,54.16,47454.0,47.1446,47.1446,47.075,47.0837,47454.0
2020-10-08 11:35:00,54.17,54.29,54.17,54.29,122411.0,47.0924,47.1968,47.0924,47.1968,122411.0
2020-10-08 11:40:00,54.3,54.34,54.3,54.31,107315.0,47.2055,47.2402,47.2055,47.2141,107315.0
2020-10-08 11:45:00,54.32,54.34,54.31,54.33,38784.0,47.2228,47.2402,47.2141,47.2315,38784.0
2020-10-08 11:50:00,54.33,54.33,54.29,54.3,34546.0,47.2315,47.2315,47.1968,47.2055,34546.0
2020-10-08 11:55:00,54.29,54.34,54.29,54.32,25401.0,47.1968,47.2402,47.1968,47.2228,25401.0
2020-10-08 12:00:00,54.32,54.37,54.32,54.36,51423.0,47.2228,47.2663,47.2228,47.2576,51423.0
2020-10-08 12:05:00,54.37,54.41,54.36,54.39,90718.0,47.2663,47.3011,47.2576,47.2837,90718.0
2020-10-08 12:10:00,54.39,54.39,54.36,54.38,127186.0,47.2837,47.2837,47.2576,47.275,127186.0
2020-10-08 12:15:00,54.38,54.38,54.36,54.37,24166.0,47.275,47.275,47.2576,47.2663,24166.0
2020-10-08 12:20:00,54.38,54.41,54.37,54.41,17201.0,47.275,47.3011,47.2663,47.3011,17201.0
2020-10-08 12:25:00,54.41,54.42,54.4,54.41,64841.0,47.3011,47.3098,47.2924,47.3011,64841.0
2020-10-08 12:30:00,54.41,54.44,54.4,54.44,30480.0,47.3011,47.3272,47.2924,47.3272,30480.0
2020-10-08 12:35:00,54.43,54.45,54.42,54.45,15679.0,47.3185,47.3359,47.3098,47.3359,15679.0
2020-10-08 12:40:00,54.45,54.47,54.44,54.46,98826.0,47.3359,47.3532,47.3272,47.3445,98826.0
2020-10-08 12:45:00,54.47,54.48,54.45,54.48,18103.0,47.3532,47.3619,47.3359,47.3619,18103.0
2020-10-08 12:50:00,54.48,54.49,54.47,54.48,58847.0,47.3619,47.3706,47.3532,47.3619,58847.0
2020-10-08 12:55:00,54.49,54.49,54.44,54.47,69427.0,47.3706,47.3706,47.3272,47.3532,69427.0
2020-10-08 13:00:00,54.48,54.48,54.44,54.44,22028.0,47.3619,47.3619,47.3272,47.3272,22028.0
2020-10-08 13:05:00,54.44,54.46,54.43,54.46,31260.0,47.3272,47.3445,47.3185,47.3445,31260.0
2020-10-08 13:10:00,54.45,54.46,54.43,54.44,143105.0,47.3359,47.3445,47.3185,47.3272,143105.0
2020-10-08 13:15:00,54.44,54.44,54.42,54.42,12611.0,47.3272,47.3272,47.3098,47.3098,12611.0
2020-10-08 13:20:00,54.42,54.43,54.39,54.4,17345.0,47.3098,47.3185,47.2837,47.2924,17345.0
2020-10-08 13:25:00,54.39,54.41,54.37,54.41,23321.0,47.2837,47.3011,47.2663,47.3011,23321.0
2020-10-08 13:30:00,54.4,54.42,54.39,54.39,21354.0,47.2924,47.3098,47.2837,47.2837,21354.0
2020-10-08 13:35:00,54.39,54.42,54.39,54.41,15450.0,47.2837,47.3098,47.2837,47.3011,15450.0
2020-10-08 13:40:00,54.41,54.42,54.39,54.42,22115.0,47.3011,47.3098,47.2837,47.3098,22115.0
2020-10-08 13:45:00,54.42,54.42,54.4,54.42,16889.0,47.3098,47.3098,47.2924,47.3098,16889.0
2020-10-08 13:50:00,54.42,54.46,54.42,54.45,27969.0,47.3098,47.3445,47.3098,47.3359,27969.0
2020-10-08 13:55:00,54.45,54.46,54.42,54.43,29988.0,47.3359,47.3445,47.3098,47.3185,29988.0
2020-10-08 14:00:00,54.42,54.44,54.41,54.43,70458.0,47.3098,47.3272,47.3011,47.3185,70458.0
2020-10-08 14:05:00,54.44,54.49,54.43,54.48,25186.0,47.3272,47.3706,47.3185,47.3619,25186.0
2020-10-08 14:10:00,54.48,54.49,54.46,54.47,32229.0,47.3619,47.3706,47.3445,47.3532,32229.0
2020-10-08 14:15:00,54.47,54.49,54.47,54.48,41947.0,47.3532,47.3706,47.3532,47.3619,41947.0
2020-10-08 14:20:00,54.49,54.51,54.48,54.49,34580.0,47.3706,47.388,47.3619,47.3706,34580.0
2020-10-08 14:25:00,54.5,54.5,54.48,54.48,19968.0,47.3793,47.3793,47.3619,47.3619,19968.0
2020-10-08 14:30:00,54.48,54.49,54.47,54.49,27703.0,47.3619,47.3706,47.3532,47.3706,27703.0
2020-10-08 14:35:00,54.48,54.48,54.46,54.47,31234.0,47.3619,47.3619,47.3445,47.3532,31234.0
2020-10-08 14:40:00,54.47,54.49,54.45,54.47,61622.0,47.3532,47.3706,47.3359,47.3532,61622.0
2020-10-08 14:45:00,54.47,54.49,54.45,54.47,13621.0,47.3532,47.3706,47.3359,47.3532,13621.0
2020-10-08 14:50:00,54.47,54.47,54.43,54.43,39036.0,47.3532,47.3532,47.3185,47.3185,39036.0
2020-10-08 14:55:00,54.43,54.44,54.41,54.41,27570.0,47.3185,47.3272,47.3011,47.3011,27570.0
2020-10-08 15:00:00,54.4,54.42,54.38,54.41,55096.0,47.2924,47.3098,47.275,47.3011,55096.0
2020-10-08 15:05:00,54.41,54.44,54.4,54.43,61059.0,47.3011,47.3272,47.2924,47.3185,61059.0
2020-10-08 15:10:00,54.43,54.47,54.42,54.46,22327.0,47.3185,47.3532,47.3098,47.3445,22327.0
2020-10-08 15:15:00,54.46,54.46,54.41,54.43,17875.0,47.3445,47.3445,47.3011,47.3185,17875.0
2020-10-08 15:20:00,54.42,54.43,54.4,54.41,29360.0,47.3098,47.3185,47.2924,47.3011,29360.0
2020-10-08 15:25:00,54.41,54.43,54.41,54.43,42962.0,47.3011,47.3185,47.3011,47.3185,42962.0
2020-10-08 15:30:00,54.43,54.44,54.41,54.43,81122.0,47.3185,47.3272,47.3011,47.3185,81122.0
2020-10-08 15:35:00,54.43,54.43,54.4,54.41,43211.0,47.3185,47.3185,47.2924,47.3011,43211.0
2020-10-08 15:40:00,54.41,54.43,54.39,54.42,51337.0,47.3011,47.3185,47.2837,47.3098,51337.0
2020-10-08 15:45:00,54.42,54.43,54.39,54.39,105085.0,47.3098,47.3185,47.2837,47.2837,105085.0
2020-10-08 15:50:00,54.39,54.42,54.37,54.42,74281.0,47.2837,47.3098,47.2663,47.3098,74281.0
2020-10-08 15:55:00,54.42,54.45,54.41,54.44,108128.0,47.3098,47.3359,47.3011,47.3272,108128.0
2020-10-09 09:30:00,54.57,54.64,54.56,54.59,179876.0,47.4402,47.501,47.4315,47.4576,179876.0
2020-10-09 09:35:00,54.59,54.6,54.51,54.53,145154.0,47.4576,47.4663,47.388,47.4054,145154.0
2020-10-09 09:40:00,54.53,54.53,54.49,54.5,112120.0,47.4054,47.4054,47.3706,47.3793,112120.0
2020-10-09 09:45:00,54.48,54.52,54.45,54.52,363688.0,47.3619,47.3967,47.3359,47.3967,363688.0
2020-10-09 09:50:00,54.53,54.56,54.49,54.52,43066.0,47.4054,47.4315,47.3706,47.3967,43066.0
2020-10-09 09:55:00,54.55,54.6,54.54,54.6,57765.0,47.4228,47.4663,47.4141,47.4663,57765.0
2020-10-09 10:00:00,54.59,54.66,54.58,54.65,40592.0,47.4576,47.5184,47.4489,47.5097,40592.0
2020-10-09 10:05:00,54.65,54.68,54.63,54.65,70074.0,47.5097,47.5358,47.4923,47.5097,70074.0
2020-10-09 10:10:00,54.66,54.69,54.64,54.68,73811.0,47.5184,47.5445,47.501,47.5358,73811.0
2020-10-09 10:15:00,54.68,54.71,54.67,54.69,65437.0,47.5358,47.5619,47.5271,47.5445,65437.0
2020-10-09 10:20:00,54.71,54.71,54.67,54.69,11584.0,47.5619,47.5619,47.5271,47.5445,11584.0
2020-10-09 10:25:00,54.69,54.74,54.68,54.73,138862.0,47.5445,47.588,47.5358,47.5793,138862.0
2020-10-09 10:30:00,54.73,54.81,54.73,54.81,70602.0,47.5793,47.6488,47.5793,47.6488,70602.0
2020-10-09 10:35:00,54.81,54.84,54.8,54.83,377482.0,47.6488,47.6749,47.6401,47.6662,377482.0
2020-10-09 10:40:00,54.83,54.85,54.81,54.85,261089.0,47.6662,47.6836,47.6488,47.6836,261089.0
2020-10-09 10:45:00,54.84,54.9,54.84,54.88,67824.0,47.6749,47.7271,47.6749,47.7097,67824.0
2020-10-09 10:50:00,54.87,54.88,54.82,54.82,74532.0,47.701,47.7097,47.6575,47.6575,74532.0
2020-10-09 10:55:00,54.83,54.87,54.81,54.87,20837.0,47.6662,47.701,47.6488,47.701,20837.0
2020-10-09 11:00:00,54.88,54.9,54.86,54.9,42989.0,47.7097,47.7271,47.6923,47.7271,42989.0
2020-10-09 11:05:00,54.89,54.94,54.89,54.92,150376.0,47.7184,47.7618,47.7184,47.7444,150376.0
2020-10-09 11:10:00,54.93,54.94,54.91,54.92,16483.0,47.7531,47.7618,47.7358,47.7444,16483.0
2020-10-09 11:15:00,54.92,54.92,54.9,54.91,19952.0,47.7444,47.7444,47.7271,47.7358,19952.0
2020-10-09 11:20:00,54.9,54.91,54.85,54.86,38710.0,47.7271,47.7358,47.6836,47.6923,38710.0
2020-10-09 11:25:00,54.86,54.9,54.86,54.89,30648.0,47.6923,47.7271,47.6923,47.7184,30648.0
2020-10-09 11:30:00,54.88,54.89,54.86,54.88,42017.0,47.7097,47.7184,47.6923,47.7097,42017.0
2020-10-09 11:35:00,54.88,54.91,54.87,54.91,92300.0,47.7097,47.7358,47.701,47.7358,92300.0
2020-10-09 11:40:00,54.89,54.89,54.84,54.86,392176.0,47.7184,47.7184,47.6749,47.6923,392176.0
2020-10-09 11:45:00,54.86,54.93,54.86,54.93,206891.0,47.6923,47.7531,47.6923,47.7531,206891.0
2020-10-09 11:50:00,54.94,54.96,54.88,54.94,326597.0,47.7618,47.7792,47.7097,47.7618,326597.0
2020-10-09 11:55:00,54.94,54.95,54.91,54.95,93202.0,47.7618,47.7705,47.7358,47.7705,93202.0
2020-10-09 12:00:00,54.96,54.96,54.9,54.9,124239.0,47.7792,47.7792,47.7271,47.7271,124239.0
2020-10-09 12:05:00,54.9,54.92,54.89,54.9,51037.0,47.7271,47.7444,47.7184,47.7271,51037.0
2020-10-09 12:10:00,54.9,54.91,54.88,54.9,23228.0,47.7271,47.7358,47.7097,47.7271,23228.0
2020-10-09 12:15:00,54.91,54.91,54.89,54.89,8405.0,47.7358,47.7358,47.7184,47.7184,8405.0
2020-10-09 12:20:00,54.89,54.93,54.88,54.93,13156.0,47.7184,47.7531,47.7097,47.7531,13156.0
2020-10-09 12:25:00,54.92,54.92,54.85,54.86,295551.0,47.7444,47.7444,47.6836,47.6923,295551.0
2020-10-09 12:30:00,54.86,54.87,54.84,54.86,27593.0,47.6923,47.701,47.6749,47.6923,27593.0
2020-10-09 12:35:00,54.87,54.87,54.86,54.87,38653.0,47.701,47.701,47.6923,47.701,38653.0
2020-10-09 12:40:00,54.87,54.88,54.84,54.88,58060.0,47.701,47.7097,47.6749,47.7097,58060.0
2020-10-09 12:45:00,54.87,54.88,54.86,54.87,28240.0,47.701,47.7097,47.6923,47.701,28240.0
2020-10-09 12:50:00,54.87,54.89,54.85,54.89,24570.0,47.701,47.7184,47.6836,47.7184,24570.0
2020-10-09 12:55:00,54.89,54.9,54.87,54.9,21901.0,47.7184,47.7271,47.701,47.7271,21901.0
2020-10-09 13:00:00,54.9,54.92,54.89,54.92,13658.0,47.7271,47.7444,47.7184,47.7444,13658.0
2020-10-09 13:05:00,54.91,54.94,54.91,54.94,19474.0,47.7358,47.7618,47.7358,47.7618,19474.0
2020-10-09 13:10:00,54.94,54.94,54.9,54.91,80122.0,47.7618,47.7618,47.7271,47.7358,80122.0
2020-10-09 13:15:00,54.91,54.93,54.9,54.93,16543.0,47.7358,47.7531,47.7271,47.7531,16543.0
2020-10-09 13:20:00,54.92,54.92,54.88,54.88,33106.0,47.7444,47.7444,47.7097,47.7097,33106.0
2020-10-09 13:25:00,54.88,54.9,54.88,54.89,17952.0,47.7097,47.7271,47.7097,47.7184,17952.0
2020-10-09 13:30:00,54.88,54.88,54.87,54.88,7597.0,47.7097,47.7097,47.701,47.7097,7597.0
2020-10-09 13:35:00,54.88,54.89,54.85,54.86,17354.0,47.7097,47.7184,47.6836,47.6923,17354.0
2020-10-09 13:40:00,54.87,54.89,54.86,54.88,25487.0,47.701,47.7184,47.6923,47.7097,25487.0
2020-10-09 13:45:00,54.88,54.89,54.87,54.88,14863.0,47.7097,47.7184,47.701,47.7097,14863.0
2020-10-09 13:50:00,54.88,54.88,54.87,54.87,11250.0,47.7097,47.7097,47.701,47.701,11250.0
2020-10-09 13:55:00,54.88,54.88,54.85,54.86,15198.0,47.7097,47.7097,47.6836,47.6923,15198.0
2020-10-09 14:00:00,54.87,54.88,54.85,54.87,29869.0,47.701,47.7097,47.6836,47.701,29869.0
2020-10-09 14:05:00,54.86,54.87,54.85,54.86,6876.0,47.6923,47.701,47.6836,47.6923,6876.0
2020-10-09 14:10:00,54.87,54.87,54.83,54.86,11193.0,47.701,47.701,47.6662,47.6923,11193.0
2020-10-09 14:15:00,54.86,54.86,54.85,54.85,34485.0,47.6923,47.6923,47.6836,47.6836,34485.0
2020-10-09 14:20:00,54.84,54.85,54.83,54.83,11840.0,47.6749,47.6836,47.6662,47.6662,11840.0
2020-10-09 14:25:00,54.84,54.84,54.82,54.83,41707.0,47.6749,47.6749,47.6575,47.6662,41707.0
2020-10-09 14:30:00,54.83,54.85,54.82,54.83,24177.0,47.6662,47.6836,47.6575,47.6662,24177.0
2020-10-09 14:35:00,54.84,54.84,54.78,54.8,284968.0,47.6749,47.6749,47.6227,47.6401,284968.0
2020-10-09 14:40:00,54.79,54.85,54.77,54.84,89413.0,47.6314,47.6836,47.614,47.6749,89413.0
2020-10-09 14:45:00,54.84,54.85,54.81,54.83,27843.0,47.6749,47.6836,47.6488,47.6662,27843.0
2020-10-09 14:50:00,54.82,54.82,54.8,54.82,33362.0,47.6575,47.6575,47.6401,47.6575,33362.0
2020-10-09 14:55:00,54.82,54.83,54.81,54.82,14859.0,47.6575,47.6662,47.6488,47.6575,14859.0
2020-10-09 15:00:00,54.82,54.83,54.8,54.82,152370.0,47.6575,47.6662,47.6401,47.6575,152370.0
2020-10-09 15:05:00,54.82,54.82,54.8,54.82,22504.0,47.6575,47.6575,47.6401,47.6575,22504.0
2020-10-09 15:10:00,54.82,54.84,54.81,54.83,11875.0,47.6575,47.6749,47.6488,47.6662,11875.0
2020-10-09 15:15:00,54.83,54.83,54.81,54.83,21592.0,47.6662,47.6662,47.6488,47.6662,21592.0
2020-10-09 15:20:00,54.83,54.85,54.82,54.85,19057.0,47.6662,47.6836,47.6575,47.6836,19057.0
2020-10-09 15:25:00,54.84,54.85,54.83,54.84,23708.0,47.6749,47.6836,47.6662,47.6749,23708.0
2020-10-09 15:30:00,54.84,54.84,54.81,54.82,39117.0,47.6749,47.6749,47.6488,47.6575,39117.0
2020-10-09 15:35:00,54.82,54.85,54.81,54.83,20382.0,47.6575,47.6836,47.6488,47.6662,20382.0
2020-10-09 15:40:00,54.84,54.84,54.83,54.84,18653.0,47.6749,47.6749,47.6662,47.6749,18653.0
2020-10-09 15:45:00,54.83,54.84,54.81,54.83,54396.0,47.6662,47.6749,47.6488,47.6662,54396.0
2020-10-09 15:50:00,54.83,54.85,54.8,54.82,124048.0,47.6662,47.6836,47.6401,47.6575,124048.0
2020-10-09 15:55:00,54.81,54.86,54.8,54.85,271353.0,47.6488,47.6923,47.6401,47.6836,271353.0
2020-10-12 09:30:00,55.07,55.07,54.95,55.06,318211.0,47.8748,47.8748,47.7705,47.8662,318211.0
2020-10-12 09:35:00,55.06,55.08,55.02,55.03,124076.0,47.8662,47.8835,47.8314,47.8401,124076.0
2020-10-12 09:40:00,55.03,55.03,54.98,55.0,91563.0,47.8401,47.8401,47.7966,47.814,91563.0
2020-10-12 09:45:00,55.01,55.05,55.0,55.02,140373.0,47.8227,47.8575,47.814,47.8314,140373.0
2020-10-12 09:50:00,55.03,55.04,54.97,55.01,78541.0,47.8401,47.8488,47.7879,47.8227,78541.0
2020-10-12 09:55:00,55.01,55.09,54.99,55.08,220109.0,47.8227,47.8922,47.8053,47.8835,220109.0
2020-10-12 10:00:00,55.09,55.11,55.06,55.07,121015.0,47.8922,47.9096,47.8662,47.8748,121015.0
2020-10-12 10:05:00,55.07,55.1,55.06,55.08,16594.0,47.8748,47.9009,47.8662,47.8835,16594.0
2020-10-12 10:10:00,55.08,55.09,55.05,55.08,16252.0,47.8835,47.8922,47.8575,47.8835,16252.0
2020-10-12 10:15:00,55.09,55.1,55.07,55.09,138519.0,47.8922,47.9009,47.8748,47.8922,138519.0
2020-10-12 10:20:00,55.1,55.11,55.08,55.09,38958.0,47.9009,47.9096,47.8835,47.8922,38958.0
2020-10-12 10:25:00,55.09,55.13,55.09,55.13,55665.0,47.8922,47.927,47.8922,47.927,55665.0
2020-10-12 10:30:00,55.12,55.14,55.1,55.11,82261.0,47.9183,47.9357,47.9009,47.9096,82261.0
2020-10-12 10:35:00,55.11,55.13,55.1,55.13,38256.0,47.9096,47.927,47.9009,47.927,38256.0
2020-10-12 10:40:00,55.13,55.17,55.13,55.16,37982.0,47.927,47.9618,47.927,47.9531,37982.0
2020-10-12 10:45:00,55.15,55.17,55.14,55.16,68115.0,47.9444,47.9618,47.9357,47.9531,68115.0
2020-10-12 10:50:00,55.16,55.23,55.15,55.22,153263.0,47.9531,48.0139,47.9444,48.0052,153263.0
2020-10-12 10:55:00,55.21,55.23,55.2,55.22,63761.0,47.9966,48.0139,47.9879,48.0052,63761.0
2020-10-12 11:00:00,55.23,55.26,55.22,55.26,108066.0,48.0139,48.04,48.0052,48.04,108066.0
2020-10-12 11:05:00,55.26,55.32,55.25,55.32,60788.0,48.04,48.0922,48.0313,48.0922,60788.0
2020-10-12 11:10:00,55.31,55.31,55.26,55.27,90249.0,48.0835,48.0835,48.04,48.0487,90249.0
2020-10-12 11:15:00,55.27,55.28,55.23,55.25,103025.0,48.0487,48.0574,48.0139,48.0313,103025.0
2020-10-12 11:20:00,55.25,55.26,55.24,55.25,217181.0,48.0313,48.04,48.0226,48.0313,217181.0
2020-10-12 11:25:00,55.25,55.25,55.21,55.21,29207.0,48.0313,48.0313,47.9966,47.9966,29207.0
2020-10-12 11:30:00,55.22,55.24,55.21,55.21,140424.0,48.0052,48.0226,47.9966,47.9966,140424.0
2020-10-12 11:35:00,55.2,55.21,55.12,55.13,199638.0,47.9879,47.9966,47.9183,47.927,199638.0
2020-10-12 11:40:00,55.13,55.17,55.12,55.17,99179.0,47.927,47.9618,47.9183,47.9618,99179.0
2020-10-12 11:45:00,55.17,55.17,55.11,55.11,48480.0,47.9618,47.9618,47.9096,47.9096,48480.0
2020-10-12 11:50:00,55.11,55.13,55.11,55.13,48842.0,47.9096,47.927,47.9096,47.927,48842.0
2020-10-12 11:55:00,55.13,55.16,55.13,55.15,33889.0,47.927,47.9531,47.927,47.9444,33889.0
2020-10-12 12:00:00,55.14,55.18,55.14,55.16,47824.0,47.9357,47.9705,47.9357,47.9531,47824.0
2020-10-12 12:05:00,55.16,55.2,55.16,55.2,17722.0,47.9531,47.9879,47.9531,47.9879,17722.0
2020-10-12 12:10:00,55.2,55.22,55.18,55.22,75463.0,47.9879,48.0052,47.9705,48.0052,75463.0
2020-10-12 12:15:00,55.21,55.22,55.19,55.22,11697.0,47.9966,48.0052,47.9792,48.0052,11697.0
2020-10-12 12:20:00,55.22,55.26,55.21,55.25,65662.0,48.0052,48.04,47.9966,48.0313,65662.0
2020-10-12 12:25:00,55.25,55.31,55.25,55.29,202655.0,48.0313,48.0835,48.0313,48.0661,202655.0
2020-10-12 12:30:00,55.29,55.31,55.28,55.3,69401.0,48.0661,48.0835,48.0574,48.0748,69401.0
2020-10-12 12:35:00,55.3,55.31,55.29,55.31,30367.0,48.0748,48.0835,48.0661,48.0835,30367.0
2020-10-12 12:40:00,55.31,55.33,55.3,55.33,60392.0,48.0835,48.1009,48.0748,48.1009,60392.0
2020-10-12 12:45:00,55.34,55.34,55.32,55.34,128386.0,48.1096,48.1096,48.0922,48.1096,128386.0
2020-10-12 12:50:00,55.34,55.34,55.3,55.32,44505.0,48.1096,48.1096,48.0748,48.0922,44505.0
2020-10-12 12:55:00,55.31,55.32,55.29,55.3,33324.0,48.0835,48.0922,48.0661,48.0748,33324.0
2020-10-12 13:00:00,55.3,55.32,55.29,55.3,91390.0,48.0748,48.0922,48.0661,48.0748,91390.0
2020-10-12 13:05:00,55.3,55.3,55.26,55.27,20691.0,48.0748,48.0748,48.04,48.0487,20691.0
2020-10-12 13:10:00,55.28,55.29,55.26,55.27,71479.0,48.0574,48.0661,48.04,48.0487,71479.0
2020-10-12 13:15:00,55.28,55.33,55.28,55.32,114940.0,48.0574,48.1009,48.0574,48.0922,114940.0
2020-10-12 13:20:00,55.32,55.36,55.31,55.36,62163.0,48.0922,48.127,48.0835,48.127,62163.0
2020-10-12 13:25:00,55.35,55.36,55.33,55.33,28947.0,48.1183,48.127,48.1009,48.1009,28947.0
2020-10-12 13:30:00,55.33,55.36,55.33,55.35,53255.0,48.1009,48.127,48.1009,48.1183,53255.0
2020-10-12 13:35:00,55.34,55.34,55.31,55.33,20217.0,48.1096,48.1096,48.0835,48.1009,20217.0
2020-10-12 13:40:00,55.34,55.34,55.29,55.3,17567.0,48.1096,48.1096,48.0661,48.0748,17567.0
2020-10-12 13:45:00,55.3,55.32,55.26,55.27,34646.0,48.0748,48.0922,48.04,48.0487,34646.0
2020-10-12 13:50:00,55.28,55.3,55.27,55.29,17754.0,48.0574,48.0748,48.0487,48.0661,17754.0
2020-10-12 13:55:00,55.29,55.32,55.29,55.3,33984.0,48.0661,48.0922,48.0661,48.0748,33984.0
2020-10-12 14:00:00,55.31,55.35,55.3,55.31,20695.0,48.0835,48.1183,48.0748,48.0835,20695.0
2020-10-12 14:05:00,55.31,55.34,55.31,55.34,55150.0,48.0835,48.1096,48.0835,48.1096,55150.0
2020-10-12 14:10:00,55.32,55.34,55.32,55.34,29898.0,48.0922,48.1096,48.0922,48.1096,29898.0
2020-10-12 14:15:00,55.34,55.34,55.32,55.33,10627.0,48.1096,48.1096,48.0922,48.1009,10627.0
2020-10-12 14:20:00,55.33,55.35,55.32,55.34,35804.0,48.1009,48.1183,48.0922,48.1096,35804.0
2020-10-12 14:25:00,55.35,55.36,55.34,55.36,13613.0,48.1183,48.127,48.1096,48.127,13613.0
2020-10-12 14:30:00,55.37,55.37,55.34,55.35,16694.0,48.1356,48.1356,48.1096,48.1183,16694.0
2020-10-12 14:35:00,55.35,55.35,55.3,55.32,35490.0,48.1183,48.1183,48.0748,48.0922,35490.0
2020-10-12 14:40:00,55.32,55.33,55.29,55.31,77911.0,48.0922,48.1009,48.0661,48.0835,77911.0
2020-10-12 14:45:00,55.32,55.32,55.29,55.31,68894.0,48.0922,48.0922,48.0661,48.0835,68894.0
2020-10-12 14:50:00,55.32,55.33,55.3,55.33,81155.0,48.0922,48.1009,48.0748,48.1009,81155.0
2020-10-12 14:55:00,55.32,55.32,55.29,55.29,29567.0,48.0922,48.0922,48.0661,48.0661,29567.0
2020-10-12 15:00:00,55.3,55.32,55.27,55.3,83335.0,48.0748,48.0922,48.0487,48.0748,83335.0
2020-10-12 15:05:00,55.3,55.32,55.28,55.28,71488.0,48.0748,48.0922,48.0574,48.0574,71488.0
2020-10-12 15:10:00,55.28,55.29,55.23,55.23,22704.0,48.0574,48.0661,48.0139,48.0139,22704.0
2020-10-12 15:15:00,55.23,55.28,55.23,55.25,39477.0,48.0139,48.0574,48.0139,48.0313,39477.0
2020-10-12 15:20:00,55.26,55.29,55.25,55.28,29351.0,48.04,48.0661,48.0313,48.0574,29351.0
2020-10-12 15:25:00,55.28,55.3,55.27,55.29,28765.0,48.0574,48.0748,48.0487,48.0661,28765.0
2020-10-12 15:30:00,55.29,55.29,55.25,55.25,32234.0,48.0661,48.0661,48.0313,48.0313,32234.0
2020-10-12 15:35:00,55.26,55.26,55.23,55.23,37639.0,48.04,48.04,48.0139,48.0139,37639.0
2020-10-12 15:40:00,55.24,55.27,55.23,55.27,39539.0,48.0226,48.0487,48.0139,48.0487,39539.0
2020-10-12 15:45:00,55.27,55.27,55.23,55.23,31533.0,48.0487,48.0487,48.0139,48.0139,31533.0
2020-10-12 15:50:00,55.22,55.24,55.2,55.23,111771.0,48.0052,48.0226,47.9879,48.0139,111771.0
2020-10-12 15:55:00,55.22,55.27,55.22,55.24,226413.0,48.0052,48.0487,48.0052,48.0226,226413.0
2020-10-13 09:30:00,55.06,55.06,54.94,54.97,115154.0,47.8662,47.8662,47.7618,47.7879,115154.0
2020-10-13 09:35:00,54.98,55.06,54.9,54.9,68125.0,47.7966,47.8662,47.7271,47.7271,68125.0
2020-10-13 09:40:00,54.9,54.9,54.82,54.82,83781.0,47.7271,47.7271,47.6575,47.6575,83781.0
2020-10-13 09:45:00,54.81,54.87,54.78,54.87,308521.0,47.6488,47.701,47.6227,47.701,308521.0
2020-10-13 09:50:00,54.86,54.89,54.81,54.83,93653.0,47.6923,47.7184,47.6488,47.6662,93653.0
2020-10-13 09:55:00,54.83,54.92,54.82,54.91,54949.0,47.6662,47.7444,47.6575,47.7358,54949.0
2020-10-13 10:00:00,54.9,54.91,54.86,54.86,51284.0,47.7271,47.7358,47.6923,47.6923,51284.0
2020-10-13 10:05:00,54.86,54.86,54.77,54.81,114363.0,47.6923,47.6923,47.614,47.6488,114363.0
2020-10-13 10:10:00,54.81,54.82,54.73,54.77,157768.0,47.6488,47.6575,47.5793,47.614,157768.0
2020-10-13 10:15:00,54.78,54.86,54.76,54.84,70070.0,47.6227,47.6923,47.6053,47.6749,70070.0
2020-10-13 10:20:00,54.86,54.93,54.85,54.93,28903.0,47.6923,47.7531,47.6836,47.7531,28903.0
2020-10-13 10:25:00,54.94,54.94,54.88,54.89,39139.0,47.7618,47.7618,47.7097,47.7184,39139.0
2020-10-13 10:30:00,54.88,54.91,54.82,54.84,51789.0,47.7097,47.7358,47.6575,47.6749,51789.0
2020-10-13 10:35:00,54.85,54.86,54.81,54.84,56991.0,47.6836,47.6923,47.6488,47.6749,56991.0
2020-10-13 10:40:00,54.84,54.84,54.77,54.81,65082.0,47.6749,47.6749,47.614,47.6488,65082.0
2020-10-13 10:45:00,54.81,54.82,54.76,54.8,43533.0,47.6488,47.6575,47.6053,47.6401,43533.0
2020-10-13 10:50:00,54.8,54.85,54.8,54.85,34826.0,47.6401,47.6836,47.6401,47.6836,34826.0
2020-10-13 10:55:00,54.84,54.89,54.83,54.87,18562.0,47.6749,47.7184,47.6662,47.701,18562.0
2020-10-13 11:00:00,54.87,54.87,54.84,54.85,29714.0,47.701,47.701,47.6749,47.6836,29714.0
2020-10-13 11:05:00,54.84,54.88,54.83,54.87,30125.0,47.6749,47.7097,47.6662,47.701,30125.0
2020-10-13 11:10:00,54.86,54.91,54.84,54.9,42481.0,47.6923,47.7358,47.6749,47.7271,42481.0
2020-10-13 11:15:00,54.91,54.91,54.89,54.9,10853.0,47.7358,47.7358,47.7184,47.7271,10853.0
2020-10-13 11:20:00,54.91,54.95,54.9,54.93,34219.0,47.7358,47.7705,47.7271,47.7531,34219.0
2020-10-13 11:25:00,54.94,54.95,54.89,54.9,20018.0,47.7618,47.7705,47.7184,47.7271,20018.0
2020-10-13 11:30:00,54.9,54.93,54.89,54.93,21122.0,47.7271,47.7531,47.7184,47.7531,21122.0
2020-10-13 11:35:00,54.92,54.95,54.92,54.94,126112.0,47.7444,47.7705,47.7444,47.7618,126112.0
2020-10-13 11:40:00,54.94,54.95,54.89,54.9,140612.0,47.7618,47.7705,47.7184,47.7271,140612.0
2020-10-13 11:45:00,54.89,54.9,54.87,54.89,20512.0,47.7184,47.7271,47.701,47.7184,20512.0
2020-10-13 11:50:00,54.9,54.92,54.9,54.91,20177.0,47.7271,47.7444,47.7271,47.7358,20177.0
2020-10-13 11:55:00,54.9,54.94,54.9,54.92,30290.0,47.7271,47.7618,47.7271,47.7444,30290.0
2020-10-13 12:00:00,54.91,54.94,54.91,54.92,27628.0,47.7358,47.7618,47.7358,47.7444,27628.0
2020-10-13 12:05:00,54.92,54.95,54.91,54.93,22298.0,47.7444,47.7705,47.7358,47.7531,22298.0
2020-10-13 12:10:00,54.93,54.93,54.89,54.92,174331.0,47.7531,47.7531,47.7184,47.7444,174331.0
2020-10-13 12:15:00,54.92,54.92,54.89,54.91,62938.0,47.7444,47.7444,47.7184,47.7358,62938.0
2020-10-13 12:20:00,54.9,54.93,54.9,54.93,23356.0,47.7271,47.7531,47.7271,47.7531,23356.0
2020-10-13 12:25:00,54.94,54.96,54.93,54.95,33337.0,47.7618,47.7792,47.7531,47.7705,33337.0
2020-10-13 12:30:00,54.95,54.96,54.93,54.93,54748.0,47.7705,47.7792,47.7531,47.7531,54748.0
2020-10-13 12:35:00,54.94,54.95,54.91,54.94,19301.0,47.7618,47.7705,47.7358,47.7618,19301.0
2020-10-13 12:40:00,54.94,54.97,54.93,54.97,197672.0,47.7618,47.7879,47.7531,47.7879,197672.0
2020-10-13 12:45:00,54.97,54.99,54.96,54.98,33451.0,47.7879,47.8053,47.7792,47.7966,33451.0
2020-10-13 12:50:00,54.98,55.01,54.98,54.99,21305.0,47.7966,47.8227,47.7966,47.8053,21305.0
2020-10-13 12:55:00,54.99,55.02,54.98,55.02,34042.0,47.8053,47.8314,47.7966,47.8314,34042.0
2020-10-13 13:00:00,55.02,55.04,55.0,55.0,33325.0,47.8314,47.8488,47.814,47.814,33325.0
2020-10-13 13:05:00,55.0,55.0,54.91,54.92,62125.0,47.814,47.814,47.7358,47.7444,62125.0
2020-10-13 13:10:00,54.92,54.99,54.91,54.98,19082.0,47.7444,47.8053,47.7358,47.7966,19082.0
2020-10-13 13:15:00,54.98,55.04,54.98,55.04,105569.0,47.7966,47.8488,47.7966,47.8488,105569.0
2020-10-13 13:20:00,55.04,55.04,54.94,54.97,84189.0,47.8488,47.8488,47.7618,47.7879,84189.0
2020-10-13 13:25:00,54.97,54.99,54.95,54.97,28432.0,47.7879,47.8053,47.7705,47.7879,28432.0
2020-10-13 13:30:00,54.96,54.98,54.96,54.98,38207.0,47.7792,47.7966,47.7792,47.7966,38207.0
2020-10-13 13:35:00,54.98,54.98,54.95,54.97,29129.0,47.7966,47.7966,47.7705,47.7879,29129.0
2020-10-13 13:40:00,54.98,54.99,54.93,54.94,45341.0,47.7966,47.8053,47.7531,47.7618,45341.0
2020-10-13 13:45:00,54.93,54.99,54.93,54.98,27878.0,47.7531,47.8053,47.7531,47.7966,27878.0
2020-10-13 13:50:00,54.98,54.99,54.96,54.96,20095.0,47.7966,47.8053,47.7792,47.7792,20095.0
2020-10-13 13:55:00,54.97,54.97,54.88,54.89,78784.0,47.7879,47.7879,47.7097,47.7184,78784.0
2020-10-13 14:00:00,54.89,54.91,54.87,54.91,56356.0,47.7184,47.7358,47.701,47.7358,56356.0
2020-10-13 14:05:00,54.9,54.92,54.89,54.9,26780.0,47.7271,47.7444,47.7184,47.7271,26780.0
2020-10-13 14:10:00,54.89,54.93,54.89,54.93,12136.0,47.7184,47.7531,47.7184,47.7531,12136.0
2020-10-13 14:15:00,54.92,54.97,54.91,54.96,35028.0,47.7444,47.7879,47.7358,47.7792,35028.0
2020-10-13 14:20:00,54.96,54.99,54.95,54.98,40963.0,47.7792,47.8053,47.7705,47.7966,40963.0
2020-10-13 14:25:00,54.98,54.99,54.93,54.94,47345.0,47.7966,47.8053,47.7531,47.7618,47345.0
2020-10-13 14:30:00,54.93,54.96,54.86,54.96,348218.0,47.7531,47.7792,47.6923,47.7792,348218.0
2020-10-13 14:35:00,54.95,54.96,54.92,54.95,167539.0,47.7705,47.7792,47.7444,47.7705,167539.0
2020-10-13 14:40:00,54.95,54.95,54.91,54.94,40271.0,47.7705,47.7705,47.7358,47.7618,40271.0
2020-10-13 14:45:00,54.93,54.96,54.91,54.94,134519.0,47.7531,47.7792,47.7358,47.7618,134519.0
2020-10-13 14:50:00,54.93,54.95,54.9,54.9,38114.0,47.7531,47.7705,47.7271,47.7271,38114.0
2020-10-13 14:55:00,54.91,54.97,54.9,54.95,125353.0,47.7358,47.7879,47.7271,47.7705,125353.0
2020-10-13 15:00:00,54.94,55.0,54.94,54.99,82878.0,47.7618,47.814,47.7618,47.8053,82878.0
2020-10-13 15:05:00,55.0,55.01,54.99,54.99,114508.0,47.814,47.8227,47.8053,47.8053,114508.0
2020-10-13 15:10:00,55.0,55.03,54.99,55.01,67917.0,47.814,47.8401,47.8053,47.8227,67917.0
2020-10-13 15:15:00,55.01,55.04,55.01,55.03,132073.0,47.8227,47.8488,47.8227,47.8401,132073.0
2020-10-13 15:20:00,55.03,55.06,55.03,55.05,42245.0,47.8401,47.8662,47.8401,47.8575,42245.0
2020-10-13 15:25:00,55.05,55.06,55.03,55.05,89545.0,47.8575,47.8662,47.8401,47.8575,89545.0
2020-10-13 15:30:00,55.05,55.08,55.05,55.05,30158.0,47.8575,47.8835,47.8575,47.8575,30158.0
2020-10-13 15:35:00,55.05,55.07,55.03,55.05,40747.0,47.8575,47.8748,47.8401,47.8575,40747.0
2020-10-13 15:40:00,55.05,55.07,55.05,55.07,39752.0,47.8575,47.8748,47.8575,47.8748,39752.0
2020-10-13 15:45:00,55.07,55.08,55.03,55.04,64257.0,47.8748,47.8835,47.8401,47.8488,64257.0
2020-10-13 15:50:00,55.04,55.06,55.02,55.03,190435.0,47.8488,47.8662,47.8314,47.8401,190435.0
2020-10-13 15:55:00,55.03,55.05,54.99,55.0,376157.0,47.8401,47.8575,47.8053,47.814,376157.0
2020-10-14 09:30:00,55.0,55.02,54.92,55.02,239507.0,47.814,47.8314,47.7444,47.8314,239507.0
2020-10-14 09:35:00,55.02,55.06,55.01,55.04,159756.0,47.8314,47.8662,47.8227,47.8488,159756.0
2020-10-14 09:40:00,55.05,55.11,55.03,55.1,77513.0,47.8575,47.9096,47.8401,47.9009,77513.0
2020-10-14 09:45:00,55.11,55.13,55.09,55.1,106449.0,47.9096,47.927,47.8922,47.9009,106449.0
2020-10-14 09:50:00,55.1,55.12,55.07,55.1,206539.0,47.9009,47.9183,47.8748,47.9009,206539.0
2020-10-14 09:55:00,55.09,55.1,55.05,55.06,94934.0,47.8922,47.9009,47.8575,47.8662,94934.0
2020-10-14 10:00:00,55.05,55.07,55.0,55.03,30800.0,47.8575,47.8748,47.814,47.8401,30800.0
2020-10-14 10:05:00,55.02,55.07,55.0,55.06,314830.0,47.8314,47.8748,47.814,47.8662,314830.0
2020-10-14 10:10:00,55.07,55.08,55.03,55.04,35399.0,47.8748,47.8835,47.8401,47.8488,35399.0
2020-10-14 10:15:00,55.04,55.09,55.04,55.06,60964.0,47.8488,47.8922,47.8488,47.8662,60964.0
2020-10-14 10:20:00,55.06,55.07,55.04,55.07,74513.0,47.8662,47.8748,47.8488,47.8748,74513.0
2020-10-14 10:25:00,55.06,55.06,54.96,54.97,74103.0,47.8662,47.8662,47.7792,47.7879,74103.0
2020-10-14 10:30:00,54.98,54.98,54.9,54.94,86572.0,47.7966,47.7966,47.7271,47.7618,86572.0
2020-10-14 10:35:00,54.94,55.02,54.93,55.02,60903.0,47.7618,47.8314,47.7531,47.8314,60903.0
2020-10-14 10:40:00,55.03,55.05,55.01,55.05,63779.0,47.8401,47.8575,47.8227,47.8575,63779.0
2020-10-14 10:45:00,55.04,55.08,55.04,55.05,40844.0,47.8488,47.8835,47.8488,47.8575,40844.0
2020-10-14 10:50:00,55.05,55.08,55.02,55.08,42851.0,47.8575,47.8835,47.8314,47.8835,42851.0
2020-10-14 10:55:00,55.07,55.08,55.04,55.06,30407.0,47.8748,47.8835,47.8488,47.8662,30407.0
2020-10-14 11:00:00,55.07,55.07,55.01,55.04,34116.0,47.8748,47.8748,47.8227,47.8488,34116.0
2020-10-14 11:05:00,55.05,55.1,55.05,55.09,178099.0,47.8575,47.9009,47.8575,47.8922,178099.0
2020-10-14 11:10:00,55.09,55.11,55.06,55.08,33052.0,47.8922,47.9096,47.8662,47.8835,33052.0
2020-10-14 11:15:00,55.09,55.1,55.06,55.09,174860.0,47.8922,47.9009,47.8662,47.8922,174860.0
2020-10-14 11:20:00,55.09,55.11,55.06,55.1,46787.0,47.8922,47.9096,47.8662,47.9009,46787.0
2020-10-14 11:25:00,55.1,55.11,55.04,55.04,183386.0,47.9009,47.9096,47.8488,47.8488,183386.0
2020-10-14 11:30:00,55.04,55.07,55.01,55.02,46263.0,47.8488,47.8748,47.8227,47.8314,46263.0
2020-10-14 11:35:00,55.01,55.06,55.01,55.03,36998.0,47.8227,47.8662,47.8227,47.8401,36998.0
2020-10-14 11:40:00,55.03,55.06,55.0,55.03,133061.0,47.8401,47.8662,47.814,47.8401,133061.0
2020-10-14 11:45:00,55.04,55.04,54.94,54.97,168862.0,47.8488,47.8488,47.7618,47.7879,168862.0
2020-10-14 11:50:00,54.97,54.98,54.88,54.89,83176.0,47.7879,47.7966,47.7097,47.7184,83176.0
2020-10-14 11:55:00,54.89,54.93,54.86,54.87,60782.0,47.7184,47.7531,47.6923,47.701,60782.0
2020-10-14 12:00:00,54.87,54.89,54.86,54.88,69599.0,47.701,47.7184,47.6923,47.7097,69599.0
2020-10-14 12:05:00,54.88,54.92,54.87,54.9,116220.0,47.7097,47.7444,47.701,47.7271,116220.0
2020-10-14 12:10:00,54.89,54.9,54.84,54.85,100506.0,47.7184,47.7271,47.6749,47.6836,100506.0
2020-10-14 12:15:00,54.85,54.86,54.76,54.77,117110.0,47.6836,47.6923,47.6053,47.614,117110.0
2020-10-14 12:20:00,54.77,54.78,54.7,54.7,74127.0,47.614,47.6227,47.5532,47.5532,74127.0
2020-10-14 12:25:00,54.7,54.77,54.69,54.77,365084.0,47.5532,47.614,47.5445,47.614,365084.0
2020-10-14 12:30:00,54.77,54.81,54.76,54.8,38549.0,47.614,47.6488,47.6053,47.6401,38549.0
2020-10-14 12:35:00,54.8,54.83,54.78,54.82,106276.0,47.6401,47.6662,47.6227,47.6575,106276.0
2020-10-14 12:40:00,54.82,54.86,54.81,54.84,24995.0,47.6575,47.6923,47.6488,47.6749,24995.0
2020-10-14 12:45:00,54.83,54.85,54.82,54.84,34295.0,47.6662,47.6836,47.6575,47.6749,34295.0
2020-10-14 12:50:00,54.84,54.86,54.83,54.85,40003.0,47.6749,47.6923,47.6662,47.6836,40003.0
2020-10-14 12:55:00,54.85,54.88,54.82,54.85,27644.0,47.6836,47.7097,47.6575,47.6836,27644.0
2020-10-14 13:00:00,54.84,54.9,54.83,54.89,25587.0,47.6749,47.7271,47.6662,47.7184,25587.0
2020-10-14 13:05:00,54.89,54.9,54.87,54.89,32245.0,47.7184,47.7271,47.701,47.7184,32245.0
2020-10-14 13:10:00,54.88,54.89,54.85,54.87,35967.0,47.7097,47.7184,47.6836,47.701,35967.0
2020-10-14 13:15:00,54.87,54.88,54.85,54.86,24660.0,47.701,47.7097,47.6836,47.6923,24660.0
2020-10-14 13:20:00,54.87,54.87,54.84,54.86,49234.0,47.701,47.701,47.6749,47.6923,49234.0
2020-10-14 13:25:00,54.86,54.88,54.85,54.86,127129.0,47.6923,47.7097,47.6836,47.6923,127129.0
2020-10-14 13:30:00,54.86,54.87,54.8,54.81,106970.0,47.6923,47.701,47.6401,47.6488,106970.0
2020-10-14 13:35:00,54.82,54.87,54.81,54.87,116277.0,47.6575,47.701,47.6488,47.701,116277.0
2020-10-14 13:40:00,54.87,54.87,54.82,54.84,69810.0,47.701,47.701,47.6575,47.6749,69810.0
2020-10-14 13:45:00,54.84,54.86,54.82,54.86,36516.0,47.6749,47.6923,47.6575,47.6923,36516.0
2020-10-14 13:50:00,54.86,54.9,54.85,54.9,65477.0,47.6923,47.7271,47.6836,47.7271,65477.0
2020-10-14 13:55:00,54.9,54.9,54.88,54.89,47432.0,47.7271,47.7271,47.7097,47.7184,47432.0
2020-10-14 14:00:00,54.9,54.91,54.88,54.89,86187.0,47.7271,47.7358,47.7097,47.7184,86187.0
2020-10-14 14:05:00,54.89,54.92,54.88,54.91,138684.0,47.7184,47.7444,47.7097,47.7358,138684.0
2020-10-14 14:10:00,54.91,54.93,54.89,54.93,18991.0,47.7358,47.7531,47.7184,47.7531,18991.0
2020-10-14 14:15:00,54.93,54.93,54.82,54.82,81840.0,47.7531,47.7531,47.6575,47.6575,81840.0
2020-10-14 14:20:00,54.82,54.88,54.8,54.82,146075.0,47.6575,47.7097,47.6401,47.6575,146075.0
2020-10-14 14:25:00,54.83,54.83,54.73,54.76,129260.0,47.6662,47.6662,47.5793,47.6053,129260.0
2020-10-14 14:30:00,54.76,54.78,54.73,54.73,44685.0,47.6053,47.6227,47.5793,47.5793,44685.0
2020-10-14 14:35:00,54.74,54.76,54.72,54.73,75106.0,47.588,47.6053,47.5706,47.5793,75106.0
2020-10-14 14:40:00,54.74,54.77,54.72,54.73,170414.0,47.588,47.614,47.5706,47.5793,170414.0
2020-10-14 14:45:00,54.72,54.75,54.71,54.74,62658.0,47.5706,47.5967,47.5619,47.588,62658.0
2020-10-14 14:50:00,54.75,54.76,54.72,54.76,80319.0,47.5967,47.6053,47.5706,47.6053,80319.0
2020-10-14 14:55:00,54.76,54.8,54.75,54.79,35778.0,47.6053,47.6401,47.5967,47.6314,35778.0
2020-10-14 15:00:00,54.79,54.82,54.76,54.82,73866.0,47.6314,47.6575,47.6053,47.6575,73866.0
2020-10-14 15:05:00,54.82,54.85,54.8,54.81,154724.0,47.6575,47.6836,47.6401,47.6488,154724.0
2020-10-14 15:10:00,54.81,54.86,54.81,54.82,156587.0,47.6488,47.6923,47.6488,47.6575,156587.0
2020-10-14 15:15:00,54.83,54.83,54.79,54.8,75425.0,47.6662,47.6662,47.6314,47.6401,75425.0
2020-10-14 15:20:00,54.8,54.81,54.78,54.79,149448.0,47.6401,47.6488,47.6227,47.6314,149448.0
2020-10-14 15:25:00,54.79,54.79,54.75,54.77,186335.0,47.6314,47.6314,47.5967,47.614,186335.0
2020-10-14 15:30:00,54.76,54.82,54.74,54.8,413752.0,47.6053,47.6575,47.588,47.6401,413752.0
2020-10-14 15:35:00,54.81,54.81,54.74,54.76,162416.0,47.6488,47.6488,47.588,47.6053,162416.0
2020-10-14 15:40:00,54.76,54.81,54.76,54.8,94698.0,47.6053,47.6488,47.6053,47.6401,94698.0
2020-10-14 15:45:00,54.8,54.81,54.74,54.75,87406.0,47.6401,47.6488,47.588,47.5967,87406.0
2020-10-14 15:50:00,54.75,54.78,54.71,54.71,90157.0,47.5967,47.6227,47.5619,47.5619,90157.0
2020-10-14 15:55:00,54.72,54.73,54.64,54.67,285683.0,47.5706,47.5793,47.501,47.5271,285683.0
2020-10-15 09:30:00,53.89,54.0,53.82,53.99,211552.0,46.849,46.9446,46.7882,46.936,211552.0
2020-10-15 09:35:00,53.98,54.03,53.98,54.0,69091.0,46.9273,46.9707,46.9273,46.9446,69091.0
2020-10-15 09:40:00,54.0,54.07,53.97,54.07,92512.0,46.9446,47.0055,46.9186,47.0055,92512.0
2020-10-15 09:45:00,54.07,54.09,54.06,54.08,147536.0,47.0055,47.0229,46.9968,47.0142,147536.0
2020-10-15 09:50:00,54.08,54.16,54.07,54.13,55754.0,47.0142,47.0837,47.0055,47.0577,55754.0
2020-10-15 09:55:00,54.14,54.16,54.07,54.12,34087.0,47.0664,47.0837,47.0055,47.049,34087.0
2020-10-15 10:00:00,54.12,54.13,54.05,54.07,43194.0,47.049,47.0577,46.9881,47.0055,43194.0
2020-10-15 10:05:00,54.06,54.1,54.03,54.03,274847.0,46.9968,47.0316,46.9707,46.9707,274847.0
2020-10-15 10:10:00,54.02,54.07,54.02,54.03,58868.0,46.962,47.0055,46.962,46.9707,58868.0
2020-10-15 10:15:00,54.04,54.12,54.01,54.07,187283.0,46.9794,47.049,46.9533,47.0055,187283.0
2020-10-15 10:20:00,54.06,54.09,54.03,54.05,49688.0,46.9968,47.0229,46.9707,46.9881,49688.0
2020-10-15 10:25:00,54.06,54.06,53.97,53.98,58764.0,46.9968,46.9968,46.9186,46.9273,58764.0
2020-10-15 10:30:00,53.98,54.01,53.94,53.98,124087.0,46.9273,46.9533,46.8925,46.9273,124087.0
2020-10-15 10:35:00,53.98,53.98,53.91,53.94,151414.0,46.9273,46.9273,46.8664,46.8925,151414.0
2020-10-15 10:40:00,53.94,53.97,53.89,53.93,79383.0,46.8925,46.9186,46.849,46.8838,79383.0
2020-10-15 10:45:00,53.92,53.93,53.88,53.91,88482.0,46.8751,46.8838,46.8403,46.8664,88482.0
2020-10-15 10:50:00,53.91,53.97,53.91,53.95,77978.0,46.8664,46.9186,46.8664,46.9012,77978.0
2020-10-15 10:55:00,53.95,54.03,53.94,54.02,227990.0,46.9012,46.9707,46.8925,46.962,227990.0
2020-10-15 11:00:00,54.01,54.03,53.97,54.01,99987.0,46.9533,46.9707,46.9186,46.9533,99987.0
2020-10-15 11:05:00,54.01,54.07,54.01,54.03,178581.0,46.9533,47.0055,46.9533,46.9707,178581.0
2020-10-15 11:10:00,54.03,54.04,54.0,54.02,108994.0,46.9707,46.9794,46.9446,46.962,108994.0
2020-10-15 11:15:00,54.02,54.06,54.0,54.05,98058.0,46.962,46.9968,46.9446,46.9881,98058.0
2020-10-15 11:20:00,54.05,54.09,54.04,54.07,98954.0,46.9881,47.0229,46.9794,47.0055,98954.0
2020-10-15 11:25:00,54.08,54.09,54.01,54.02,77762.0,47.0142,47.0229,46.9533,46.962,77762.0
2020-10-15 11:30:00,54.02,54.08,54.02,54.08,144804.0,46.962,47.0142,46.962,47.0142,144804.0
2020-10-15 11:35:00,54.08,54.09,54.05,54.08,44695.0,47.0142,47.0229,46.9881,47.0142,44695.0
2020-10-15 11:40:00,54.09,54.12,54.09,54.09,69118.0,47.0229,47.049,47.0229,47.0229,69118.0
2020-10-15 11:45:00,54.1,54.13,54.06,54.07,47665.0,47.0316,47.0577,46.9968,47.0055,47665.0
2020-10-15 11:50:00,54.07,54.12,54.05,54.07,470726.0,47.0055,47.049,46.9881,47.0055,470726.0
2020-10-15 11:55:00,54.07,54.1,54.03,54.04,216460.0,47.0055,47.0316,46.9707,46.9794,216460.0
2020-10-15 12:00:00,54.04,54.07,54.02,54.05,167826.0,46.9794,47.0055,46.962,46.9881,167826.0
2020-10-15 12:05:00,54.05,54.09,54.04,54.06,238789.0,46.9881,47.0229,46.9794,46.9968,238789.0
2020-10-15 12:10:00,54.07,54.09,54.06,54.07,87357.0,47.0055,47.0229,46.9968,47.0055,87357.0
2020-10-15 12:15:00,54.07,54.09,54.06,54.08,52299.0,47.0055,47.0229,46.9968,47.0142,52299.0
2020-10-15 12:20:00,54.09,54.1,54.07,54.08,47496.0,47.0229,47.0316,47.0055,47.0142,47496.0
2020-10-15 12:25:00,54.08,54.12,54.08,54.09,82441.0,47.0142,47.049,47.0142,47.0229,82441.0
2020-10-15 12:30:00,54.08,54.11,54.05,54.06,62315.0,47.0142,47.0403,46.9881,46.9968,62315.0
2020-10-15 12:35:00,54.07,54.09,54.06,54.09,70749.0,47.0055,47.0229,46.9968,47.0229,70749.0
2020-10-15 12:40:00,54.08,54.11,54.07,54.07,91834.0,47.0142,47.0403,47.0055,47.0055,91834.0
2020-10-15 12:45:00,54.07,54.09,54.05,54.07,207489.0,47.0055,47.0229,46.9881,47.0055,207489.0
2020-10-15 12:50:00,54.07,54.13,54.07,54.1,331844.0,47.0055,47.0577,47.0055,47.0316,331844.0
2020-10-15 12:55:00,54.09,54.13,54.09,54.12,51277.0,47.0229,47.0577,47.0229,47.049,51277.0
2020-10-15 13:00:00,54.12,54.14,54.1,54.12,32452.0,47.049,47.0664,47.0316,47.049,32452.0
2020-10-15 13:05:00,54.11,54.13,54.11,54.12,38783.0,47.0403,47.0577,47.0403,47.049,38783.0
2020-10-15 13:10:00,54.11,54.14,54.1,54.14,58253.0,47.0403,47.0664,47.0316,47.0664,58253.0
2020-10-15 13:15:00,54.13,54.16,54.1,54.12,82405.0,47.0577,47.0837,47.0316,47.049,82405.0
2020-10-15 13:20:00,54.12,54.15,54.12,54.13,42441.0,47.049,47.075,47.049,47.0577,42441.0
2020-10-15 13:25:00,54.13,54.17,54.13,54.16,87478.0,47.0577,47.0924,47.0577,47.0837,87478.0
2020-10-15 13:30:00,54.16,54.19,54.15,54.17,50324.0,47.0837,47.1098,47.075,47.0924,50324.0
2020-10-15 13:35:00,54.18,54.21,54.18,54.2,124989.0,47.1011,47.1272,47.1011,47.1185,124989.0
2020-10-15 13:40:00,54.2,54.21,54.18,54.21,115242.0,47.1185,47.1272,47.1011,47.1272,115242.0
2020-10-15 13:45:00,54.21,54.22,54.19,54.19,67521.0,47.1272,47.1359,47.1098,47.1098,67521.0
2020-10-15 13:50:00,54.19,54.21,54.19,54.2,63544.0,47.1098,47.1272,47.1098,47.1185,63544.0
2020-10-15 13:55:00,54.2,54.2,54.18,54.19,44838.0,47.1185,47.1185,47.1011,47.1098,44838.0
2020-10-15 14:00:00,54.19,54.23,54.18,54.23,66988.0,47.1098,47.1446,47.1011,47.1446,66988.0
2020-10-15 14:05:00,54.23,54.26,54.22,54.25,111226.0,47.1446,47.1707,47.1359,47.162,111226.0
2020-10-15 14:10:00,54.25,54.26,54.23,54.25,49713.0,47.162,47.1707,47.1446,47.162,49713.0
2020-10-15 14:15:00,54.26,54.26,54.23,54.25,55820.0,47.1707,47.1707,47.1446,47.162,55820.0
2020-10-15 14:20:00,54.25,54.26,54.24,54.24,38354.0,47.162,47.1707,47.1533,47.1533,38354.0
2020-10-15 14:25:00,54.24,54.25,54.23,54.24,80612.0,47.1533,47.162,47.1446,47.1533,80612.0
2020-10-15 14:30:00,54.23,54.24,54.21,54.22,51496.0,47.1446,47.1533,47.1272,47.1359,51496.0
2020-10-15 14:35:00,54.22,54.23,54.18,54.19,56117.0,47.1359,47.1446,47.1011,47.1098,56117.0
2020-10-15 14:40:00,54.2,54.21,54.17,54.18,76480.0,47.1185,47.1272,47.0924,47.1011,76480.0
2020-10-15 14:45:00,54.18,54.18,54.16,54.17,25584.0,47.1011,47.1011,47.0837,47.0924,25584.0
2020-10-15 14:50:00,54.18,54.21,54.17,54.19,170783.0,47.1011,47.1272,47.0924,47.1098,170783.0
2020-10-15 14:55:00,54.19,54.24,54.18,54.24,21548.0,47.1098,47.1533,47.1011,47.1533,21548.0
2020-10-15 15:00:00,54.23,54.28,54.22,54.28,27979.0,47.1446,47.1881,47.1359,47.1881,27979.0
2020-10-15 15:05:00,54.28,54.29,54.26,54.28,89807.0,47.1881,47.1968,47.1707,47.1881,89807.0
2020-10-15 15:10:00,54.28,54.29,54.25,54.27,201854.0,47.1881,47.1968,47.162,47.1794,201854.0
2020-10-15 15:15:00,54.28,54.3,54.26,54.3,130895.0,47.1881,47.2055,47.1707,47.2055,130895.0
2020-10-15 15:20:00,54.29,54.3,54.28,54.29,100292.0,47.1968,47.2055,47.1881,47.1968,100292.0
2020-10-15 15:25:00,54.3,54.32,54.29,54.31,56738.0,47.2055,47.2228,47.1968,47.2141,56738.0
2020-10-15 15:30:00,54.3,54.31,54.27,54.3,109863.0,47.2055,47.2141,47.1794,47.2055,109863.0
2020-10-15 15:35:00,54.3,54.31,54.29,54.3,48687.0,47.2055,47.2141,47.1968,47.2055,48687.0
2020-10-15 15:40:00,54.3,54.33,54.29,54.29,283590.0,47.2055,47.2315,47.1968,47.1968,283590.0
2020-10-15 15:45:00,54.3,54.3,54.25,54.25,187633.0,47.2055,47.2055,47.162,47.162,187633.0
2020-10-15 15:50:00,54.25,54.29,54.23,54.23,194630.0,47.162,47.1968,47.1446,47.1446,194630.0
2020-10-15 15:55:00,54.23,54.25,54.21,54.25,226449.0,47.1446,47.162,47.1272,47.162,226449.0
2020-10-16 09:30:00,54.47,54.54,54.38,54.39,289983.0,47.3532,47.4141,47.275,47.2837,289983.0
2020-10-16 09:35:00,54.39,54.39,54.28,54.32,194876.0,47.2837,47.2837,47.1881,47.2228,194876.0
2020-10-16 09:40:00,54.33,54.38,54.32,54.35,75338.0,47.2315,47.275,47.2228,47.2489,75338.0
2020-10-16 09:45:00,54.35,54.39,54.3,54.38,315716.0,47.2489,47.2837,47.2055,47.275,315716.0
2020-10-16 09:50:00,54.38,54.42,54.35,54.39,212702.0,47.275,47.3098,47.2489,47.2837,212702.0
2020-10-16 09:55:00,54.4,54.46,54.39,54.44,48750.0,47.2924,47.3445,47.2837,47.3272,48750.0
2020-10-16 10:00:00,54.44,54.5,54.44,54.48,55861.0,47.3272,47.3793,47.3272,47.3619,55861.0
2020-10-16 10:05:00,54.48,54.51,54.47,54.49,212420.0,47.3619,47.388,47.3532,47.3706,212420.0
2020-10-16 10:10:00,54.49,54.53,54.49,54.5,46390.0,47.3706,47.4054,47.3706,47.3793,46390.0
2020-10-16 10:15:00,54.5,54.56,54.49,54.55,35119.0,47.3793,47.4315,47.3706,47.4228,35119.0
2020-10-16 10:20:00,54.55,54.58,54.55,54.57,74348.0,47.4228,47.4489,47.4228,47.4402,74348.0
2020-10-16 10:25:00,54.57,54.6,54.56,54.6,77532.0,47.4402,47.4663,47.4315,47.4663,77532.0
2020-10-16 10:30:00,54.6,54.61,54.59,54.59,128288.0,47.4663,47.4749,47.4576,47.4576,128288.0
2020-10-16 10:35:00,54.6,54.6,54.57,54.58,48306.0,47.4663,47.4663,47.4402,47.4489,48306.0
2020-10-16 10:40:00,54.59,54.59,54.54,54.54,220448.0,47.4576,47.4576,47.4141,47.4141,220448.0
2020-10-16 10:45:00,54.55,54.55,54.49,54.5,128626.0,47.4228,47.4228,47.3706,47.3793,128626.0
2020-10-16 10:50:00,54.49,54.55,54.48,54.55,69760.0,47.3706,47.4228,47.3619,47.4228,69760.0
2020-10-16 10:55:00,54.56,54.56,54.53,54.55,70629.0,47.4315,47.4315,47.4054,47.4228,70629.0
2020-10-16 11:00:00,54.55,54.57,54.54,54.57,33566.0,47.4228,47.4402,47.4141,47.4402,33566.0
2020-10-16 11:05:00,54.56,54.57,54.49,54.53,49307.0,47.4315,47.4402,47.3706,47.4054,49307.0
2020-10-16 11:10:00,54.53,54.55,54.49,54.54,197258.0,47.4054,47.4228,47.3706,47.4141,197258.0
2020-10-16 11:15:00,54.53,54.53,54.48,54.5,62550.0,47.4054,47.4054,47.3619,47.3793,62550.0
2020-10-16 11:20:00,54.51,54.51,54.4,54.41,120072.0,47.388,47.388,47.2924,47.3011,120072.0
2020-10-16 11:25:00,54.4,54.44,54.39,54.41,111260.0,47.2924,47.3272,47.2837,47.3011,111260.0
2020-10-16 11:30:00,54.41,54.44,54.4,54.44,67340.0,47.3011,47.3272,47.2924,47.3272,67340.0
2020-10-16 11:35:00,54.43,54.48,54.42,54.44,111097.0,47.3185,47.3619,47.3098,47.3272,111097.0
2020-10-16 11:40:00,54.44,54.48,54.43,54.47,37546.0,47.3272,47.3619,47.3185,47.3532,37546.0
2020-10-16 11:45:00,54.46,54.49,54.45,54.48,37910.0,47.3445,47.3706,47.3359,47.3619,37910.0
2020-10-16 11:50:00,54.48,54.5,54.48,54.49,18723.0,47.3619,47.3793,47.3619,47.3706,18723.0
2020-10-16 11:55:00,54.49,54.51,54.49,54.51,53572.0,47.3706,47.388,47.3706,47.388,53572.0
2020-10-16 12:00:00,54.51,54.52,54.49,54.5,84904.0,47.388,47.3967,47.3706,47.3793,84904.0
2020-10-16 12:05:00,54.5,54.5,54.42,54.46,155151.0,47.3793,47.3793,47.3098,47.3445,155151.0
2020-10-16 12:10:00,54.45,54.48,54.43,54.48,34016.0,47.3359,47.3619,47.3185,47.3619,34016.0
2020-10-16 12:15:00,54.48,54.49,54.47,54.48,28231.0,47.3619,47.3706,47.3532,47.3619,28231.0
2020-10-16 12:20:00,54.49,54.49,54.46,54.47,51877.0,47.3706,47.3706,47.3445,47.3532,51877.0
2020-10-16 12:25:00,54.47,54.53,54.46,54.52,34355.0,47.3532,47.4054,47.3445,47.3967,34355.0
2020-10-16 12:30:00,54.51,54.52,54.46,54.48,50707.0,47.388,47.3967,47.3445,47.3619,50707.0
2020-10-16 12:35:00,54.48,54.48,54.46,54.48,50184.0,47.3619,47.3619,47.3445,47.3619,50184.0
2020-10-16 12:40:00,54.47,54.48,54.44,54.47,61769.0,47.3532,47.3619,47.3272,47.3532,61769.0
2020-10-16 12:45:00,54.47,54.51,54.46,54.51,76350.0,47.3532,47.388,47.3445,47.388,76350.0
2020-10-16 12:50:00,54.5,54.51,54.47,54.5,102478.0,47.3793,47.388,47.3532,47.3793,102478.0
2020-10-16 12:55:00,54.5,54.55,54.49,54.55,79083.0,47.3793,47.4228,47.3706,47.4228,79083.0
2020-10-16 13:00:00,54.54,54.56,54.54,54.54,42084.0,47.4141,47.4315,47.4141,47.4141,42084.0
2020-10-16 13:05:00,54.55,54.57,54.53,54.56,44752.0,47.4228,47.4402,47.4054,47.4315,44752.0
2020-10-16 13:10:00,54.57,54.58,54.55,54.56,29352.0,47.4402,47.4489,47.4228,47.4315,29352.0
2020-10-16 13:15:00,54.56,54.6,54.56,54.58,83309.0,47.4315,47.4663,47.4315,47.4489,83309.0
2020-10-16 13:20:00,54.58,54.59,54.56,54.56,31803.0,47.4489,47.4576,47.4315,47.4315,31803.0
2020-10-16 13:25:00,54.56,54.57,54.54,54.57,56889.0,47.4315,47.4402,47.4141,47.4402,56889.0
2020-10-16 13:30:00,54.57,54.57,54.54,54.55,14957.0,47.4402,47.4402,47.4141,47.4228,14957.0
2020-10-16 13:35:00,54.55,54.58,54.55,54.56,30511.0,47.4228,47.4489,47.4228,47.4315,30511.0
2020-10-16 13:40:00,54.55,54.58,54.55,54.57,40323.0,47.4228,47.4489,47.4228,47.4402,40323.0
2020-10-16 13:45:00,54.57,54.59,54.54,54.59,16983.0,47.4402,47.4576,47.4141,47.4576,16983.0
2020-10-16 13:50:00,54.59,54.6,54.58,54.59,27881.0,47.4576,47.4663,47.4489,47.4576,27881.0
2020-10-16 13:55:00,54.58,54.59,54.54,54.55,44280.0,47.4489,47.4576,47.4141,47.4228,44280.0
2020-10-16 14:00:00,54.55,54.57,54.52,54.53,61542.0,47.4228,47.4402,47.3967,47.4054,61542.0
2020-10-16 14:05:00,54.53,54.58,54.52,54.57,21776.0,47.4054,47.4489,47.3967,47.4402,21776.0
2020-10-16 14:10:00,54.57,54.59,54.55,54.57,33247.0,47.4402,47.4576,47.4228,47.4402,33247.0
2020-10-16 14:15:00,54.57,54.58,54.56,54.57,163534.0,47.4402,47.4489,47.4315,47.4402,163534.0
2020-10-16 14:20:00,54.56,54.58,54.56,54.58,145340.0,47.4315,47.4489,47.4315,47.4489,145340.0
2020-10-16 14:25:00,54.57,54.58,54.56,54.58,42279.0,47.4402,47.4489,47.4315,47.4489,42279.0
2020-10-16 14:30:00,54.58,54.58,54.56,54.57,29090.0,47.4489,47.4489,47.4315,47.4402,29090.0
2020-10-16 14:35:00,54.57,54.59,54.56,54.58,20540.0,47.4402,47.4576,47.4315,47.4489,20540.0
2020-10-16 14:40:00,54.59,54.59,54.57,54.58,39491.0,47.4576,47.4576,47.4402,47.4489,39491.0
2020-10-16 14:45:00,54.57,54.58,54.55,54.56,32133.0,47.4402,47.4489,47.4228,47.4315,32133.0
2020-10-16 14:50:00,54.56,54.59,54.55,54.58,73435.0,47.4315,47.4576,47.4228,47.4489,73435.0
2020-10-16 14:55:00,54.58,54.6,54.57,54.58,51098.0,47.4489,47.4663,47.4402,47.4489,51098.0
2020-10-16 15:00:00,54.58,54.58,54.5,54.52,49395.0,47.4489,47.4489,47.3793,47.3967,49395.0
2020-10-16 15:05:00,54.52,54.54,54.5,54.52,44283.0,47.3967,47.4141,47.3793,47.3967,44283.0
2020-10-16 15:10:00,54.53,54.53,54.46,54.47,74976.0,47.4054,47.4054,47.3445,47.3532,74976.0
2020-10-16 15:15:00,54.46,54.49,54.46,54.49,47423.0,47.3445,47.3706,47.3445,47.3706,47423.0
2020-10-16 15:20:00,54.48,54.5,54.47,54.49,83342.0,47.3619,47.3793,47.3532,47.3706,83342.0
2020-10-16 15:25:00,54.49,54.51,54.47,54.49,43556.0,47.3706,47.388,47.3532,47.3706,43556.0
2020-10-16 15:30:00,54.49,54.51,54.46,54.47,113545.0,47.3706,47.388,47.3445,47.3532,113545.0
2020-10-16 15:35:00,54.48,54.5,54.47,54.49,20693.0,47.3619,47.3793,47.3532,47.3706,20693.0
2020-10-16 15:40:00,54.5,54.5,54.46,54.47,253053.0,47.3793,47.3793,47.3445,47.3532,253053.0
2020-10-16 15:45:00,54.48,54.48,54.44,54.45,176862.0,47.3619,47.3619,47.3272,47.3359,176862.0
2020-10-16 15:50:00,54.44,54.46,54.42,54.43,98277.0,47.3272,47.3445,47.3098,47.3185,98277.0
2020-10-16 15:55:00,54.44,54.49,54.43,54.47,316901.0,47.3272,47.3706,47.3185,47.3532,316901.0
2020-10-19 09:30:00,54.62,54.75,54.6,54.73,469451.0,47.4836,47.5967,47.4663,47.5793,469451.0
2020-10-19 09:35:00,54.74,54.76,54.72,54.73,116745.0,47.588,47.6053,47.5706,47.5793,116745.0
2020-10-19 09:40:00,54.73,54.79,54.72,54.76,81986.0,47.5793,47.6314,47.5706,47.6053,81986.0
2020-10-19 09:45:00,54.78,54.81,54.75,54.81,63343.0,47.6227,47.6488,47.5967,47.6488,63343.0
2020-10-19 09:50:00,54.8,54.84,54.78,54.79,115928.0,47.6401,47.6749,47.6227,47.6314,115928.0
2020-10-19 09:55:00,54.8,54.8,54.74,54.74,28310.0,47.6401,47.6401,47.588,47.588,28310.0
2020-10-19 10:00:00,54.74,54.74,54.68,54.72,191331.0,47.588,47.588,47.5358,47.5706,191331.0
2020-10-19 10:05:00,54.71,54.71,54.58,54.59,113710.0,47.5619,47.5619,47.4489,47.4576,113710.0
2020-10-19 10:10:00,54.59,54.62,54.54,54.62,115332.0,47.4576,47.4836,47.4141,47.4836,115332.0
2020-10-19 10:15:00,54.62,54.69,54.61,54.68,84558.0,47.4836,47.5445,47.4749,47.5358,84558.0
2020-10-19 10:20:00,54.68,54.68,54.65,54.67,49166.0,47.5358,47.5358,47.5097,47.5271,49166.0
2020-10-19 10:25:00,54.68,54.71,54.66,54.7,30509.0,47.5358,47.5619,47.5184,47.5532,30509.0
2020-10-19 10:30:00,54.71,54.71,54.63,54.64,51229.0,47.5619,47.5619,47.4923,47.501,51229.0
2020-10-19 10:35:00,54.64,54.64,54.54,54.58,91727.0,47.501,47.501,47.4141,47.4489,91727.0
2020-10-19 10:40:00,54.58,54.62,54.57,54.58,41732.0,47.4489,47.4836,47.4402,47.4489,41732.0
2020-10-19 10:45:00,54.57,54.61,54.52,54.59,218647.0,47.4402,47.4749,47.3967,47.4576,218647.0
2020-10-19 10:50:00,54.6,54.63,54.58,54.61,54756.0,47.4663,47.4923,47.4489,47.4749,54756.0
2020-10-19 10:55:00,54.61,54.65,54.6,54.62,75752.0,47.4749,47.5097,47.4663,47.4836,75752.0
2020-10-19 11:00:00,54.63,54.68,54.62,54.68,49773.0,47.4923,47.5358,47.4836,47.5358,49773.0
2020-10-19 11:05:00,54.67,54.7,54.66,54.68,117990.0,47.5271,47.5532,47.5184,47.5358,117990.0
2020-10-19 11:10:00,54.68,54.69,54.66,54.67,58793.0,47.5358,47.5445,47.5184,47.5271,58793.0
2020-10-19 11:15:00,54.67,54.7,54.64,54.66,44010.0,47.5271,47.5532,47.501,47.5184,44010.0
2020-10-19 11:20:00,54.66,54.66,54.55,54.57,100383.0,47.5184,47.5184,47.4228,47.4402,100383.0
2020-10-19 11:25:00,54.57,54.63,54.55,54.63,57130.0,47.4402,47.4923,47.4228,47.4923,57130.0
2020-10-19 11:30:00,54.63,54.63,54.58,54.62,108577.0,47.4923,47.4923,47.4489,47.4836,108577.0
2020-10-19 11:35:00,54.63,54.68,54.63,54.66,184629.0,47.4923,47.5358,47.4923,47.5184,184629.0
2020-10-19 11:40:00,54.66,54.67,54.64,54.65,68218.0,47.5184,47.5271,47.501,47.5097,68218.0
2020-10-19 11:45:00,54.64,54.65,54.62,54.62,49789.0,47.501,47.5097,47.4836,47.4836,49789.0
2020-10-19 11:50:00,54.62,54.64,54.61,54.63,26728.0,47.4836,47.501,47.4749,47.4923,26728.0
2020-10-19 11:55:00,54.63,54.64,54.61,54.62,71270.0,47.4923,47.501,47.4749,47.4836,71270.0
2020-10-19 12:00:00,54.62,54.67,54.59,54.64,67199.0,47.4836,47.5271,47.4576,47.501,67199.0
2020-10-19 12:05:00,54.63,54.66,54.59,54.64,58136.0,47.4923,47.5184,47.4576,47.501,58136.0
2020-10-19 12:10:00,54.64,54.66,54.61,54.63,56970.0,47.501,47.5184,47.4749,47.4923,56970.0
2020-10-19 12:15:00,54.62,54.65,54.61,54.62,67790.0,47.4836,47.5097,47.4749,47.4836,67790.0
2020-10-19 12:20:00,54.63,54.64,54.59,54.61,54434.0,47.4923,47.501,47.4576,47.4749,54434.0
2020-10-19 12:25:00,54.6,54.61,54.58,54.6,36386.0,47.4663,47.4749,47.4489,47.4663,36386.0
2020-10-19 12:30:00,54.59,54.62,54.59,54.59,44752.0,47.4576,47.4836,47.4576,47.4576,44752.0
2020-10-19 12:35:00,54.58,54.61,54.57,54.57,30460.0,47.4489,47.4749,47.4402,47.4402,30460.0
2020-10-19 12:40:00,54.57,54.59,54.57,54.59,52995.0,47.4402,47.4576,47.4402,47.4576,52995.0
2020-10-19 12:45:00,54.59,54.61,54.58,54.6,42771.0,47.4576,47.4749,47.4489,47.4663,42771.0
2020-10-19 12:50:00,54.59,54.61,54.57,54.58,82707.0,47.4576,47.4749,47.4402,47.4489,82707.0
2020-10-19 12:55:00,54.59,54.62,54.58,54.58,62256.0,47.4576,47.4836,47.4489,47.4489,62256.0
2020-10-19 13:00:00,54.59,54.6,54.53,54.53,39865.0,47.4576,47.4663,47.4054,47.4054,39865.0
2020-10-19 13:05:00,54.53,54.56,54.52,54.56,31882.0,47.4054,47.4315,47.3967,47.4315,31882.0
2020-10-19 13:10:00,54.56,54.59,54.56,54.58,123627.0,47.4315,47.4576,47.4315,47.4489,123627.0
2020-10-19 13:15:00,54.58,54.59,54.56,54.59,25564.0,47.4489,47.4576,47.4315,47.4576,25564.0
2020-10-19 13:20:00,54.59,54.6,54.57,54.58,60527.0,47.4576,47.4663,47.4402,47.4489,60527.0
2020-10-19 13:25:00,54.58,54.59,54.56,54.58,23160.0,47.4489,47.4576,47.4315,47.4489,23160.0
2020-10-19 13:30:00,54.58,54.58,54.53,54.55,89178.0,47.4489,47.4489,47.4054,47.4228,89178.0
2020-10-19 13:35:00,54.55,54.55,54.52,54.53,97012.0,47.4228,47.4228,47.3967,47.4054,97012.0
2020-10-19 13:40:00,54.54,54.54,54.51,54.54,19147.0,47.4141,47.4141,47.388,47.4141,19147.0
2020-10-19 13:45:00,54.53,54.53,54.47,54.49,37426.0,47.4054,47.4054,47.3532,47.3706,37426.0
2020-10-19 13:50:00,54.48,54.5,54.47,54.5,115317.0,47.3619,47.3793,47.3532,47.3793,115317.0
2020-10-19 13:55:00,54.49,54.52,54.48,54.51,35355.0,47.3706,47.3967,47.3619,47.388,35355.0
2020-10-19 14:00:00,54.51,54.51,54.48,54.48,196578.0,47.388,47.388,47.3619,47.3619,196578.0
2020-10-19 14:05:00,54.49,54.53,54.49,54.5,193906.0,47.3706,47.4054,47.3706,47.3793,193906.0
2020-10-19 14:10:00,54.49,54.53,54.49,54.53,56619.0,47.3706,47.4054,47.3706,47.4054,56619.0
2020-10-19 14:15:00,54.53,54.55,54.53,54.55,109687.0,47.4054,47.4228,47.4054,47.4228,109687.0
2020-10-19 14:20:00,54.55,54.56,54.54,54.55,111101.0,47.4228,47.4315,47.4141,47.4228,111101.0
2020-10-19 14:25:00,54.55,54.55,54.51,54.52,67916.0,47.4228,47.4228,47.388,47.3967,67916.0
2020-10-19 14:30:00,54.52,54.52,54.4,54.43,220102.0,47.3967,47.3967,47.2924,47.3185,220102.0
2020-10-19 14:35:00,54.43,54.43,54.39,54.4,127232.0,47.3185,47.3185,47.2837,47.2924,127232.0
2020-10-19 14:40:00,54.41,54.42,54.36,54.36,50336.0,47.3011,47.3098,47.2576,47.2576,50336.0
2020-10-19 14:45:00,54.36,54.36,54.28,54.29,79085.0,47.2576,47.2576,47.1881,47.1968,79085.0
2020-10-19 14:50:00,54.28,54.3,54.26,54.29,92613.0,47.1881,47.2055,47.1707,47.1968,92613.0
2020-10-19 14:55:00,54.29,54.36,54.27,54.29,171671.0,47.1968,47.2576,47.1794,47.1968,171671.0
2020-10-19 15:00:00,54.29,54.29,54.23,54.28,276086.0,47.1968,47.1968,47.1446,47.1881,276086.0
2020-10-19 15:05:00,54.28,54.29,54.24,54.29,133182.0,47.1881,47.1968,47.1533,47.1968,133182.0
2020-10-19 15:10:00,54.29,54.34,54.25,54.33,440040.0,47.1968,47.2402,47.162,47.2315,440040.0
2020-10-19 15:15:00,54.32,54.32,54.26,54.27,111751.0,47.2228,47.2228,47.1707,47.1794,111751.0
2020-10-19 15:20:00,54.27,54.3,54.23,54.23,95350.0,47.1794,47.2055,47.1446,47.1446,95350.0
2020-10-19 15:25:00,54.23,54.28,54.22,54.28,128506.0,47.1446,47.1881,47.1359,47.1881,128506.0
2020-10-19 15:30:00,54.27,54.3,54.25,54.28,244299.0,47.1794,47.2055,47.162,47.1881,244299.0
2020-10-19 15:35:00,54.28,54.33,54.27,54.33,170509.0,47.1881,47.2315,47.1794,47.2315,170509.0
2020-10-19 15:40:00,54.33,54.33,54.28,54.29,292860.0,47.2315,47.2315,47.1881,47.1968,292860.0
2020-10-19 15:45:00,54.3,54.31,54.28,54.31,252314.0,47.2055,47.2141,47.1881,47.2141,252314.0
2020-10-19 15:50:00,54.31,54.32,54.23,54.23,311635.0,47.2141,47.2228,47.1446,47.1446,311635.0
2020-10-19 15:55:00,54.23,54.35,54.23,54.34,633567.0,47.1446,47.2489,47.1446,47.2402,633567.0
2020-10-20 09:30:00,54.65,54.79,54.65,54.73,376265.0,47.5097,47.6314,47.5097,47.5793,376265.0
2020-10-20 09:35:00,54.73,54.74,54.65,54.72,269369.0,47.5793,47.588,47.5097,47.5706,269369.0
2020-10-20 09:40:00,54.72,54.81,54.69,54.81,173367.0,47.5706,47.6488,47.5445,47.6488,173367.0
2020-10-20 09:45:00,54.82,54.86,54.79,54.8,171279.0,47.6575,47.6923,47.6314,47.6401,171279.0
2020-10-20 09:50:00,54.8,54.84,54.75,54.8,71814.0,47.6401,47.6749,47.5967,47.6401,71814.0
2020-10-20 09:55:00,54.79,54.87,54.79,54.86,226452.0,47.6314,47.701,47.6314,47.6923,226452.0
2020-10-20 10:00:00,54.87,54.9,54.85,54.89,250666.0,47.701,47.7271,47.6836,47.7184,250666.0
2020-10-20 10:05:00,54.89,54.91,54.88,54.91,45656.0,47.7184,47.7358,47.7097,47.7358,45656.0
2020-10-20 10:10:00,54.91,54.94,54.88,54.89,38097.0,47.7358,47.7618,47.7097,47.7184,38097.0
2020-10-20 10:15:00,54.89,54.92,54.86,54.87,200895.0,47.7184,47.7444,47.6923,47.701,200895.0
2020-10-20 10:20:00,54.89,54.89,54.84,54.84,193701.0,47.7184,47.7184,47.6749,47.6749,193701.0
2020-10-20 10:25:00,54.83,54.85,54.79,54.82,60903.0,47.6662,47.6836,47.6314,47.6575,60903.0
2020-10-20 10:30:00,54.83,54.9,54.82,54.89,51338.0,47.6662,47.7271,47.6575,47.7184,51338.0
2020-10-20 10:35:00,54.88,54.92,54.88,54.88,121759.0,47.7097,47.7444,47.7097,47.7097,121759.0
2020-10-20 10:40:00,54.88,54.91,54.85,54.88,143688.0,47.7097,47.7358,47.6836,47.7097,143688.0
2020-10-20 10:45:00,54.87,54.9,54.81,54.84,79176.0,47.701,47.7271,47.6488,47.6749,79176.0
2020-10-20 10:50:00,54.84,54.89,54.84,54.88,60744.0,47.6749,47.7184,47.6749,47.7097,60744.0
2020-10-20 10:55:00,54.87,54.88,54.82,54.82,54094.0,47.701,47.7097,47.6575,47.6575,54094.0
2020-10-20 11:00:00,54.81,54.83,54.72,54.75,308353.0,47.6488,47.6662,47.5706,47.5967,308353.0
2020-10-20 11:05:00,54.75,54.79,54.74,54.78,36662.0,47.5967,47.6314,47.588,47.6227,36662.0
2020-10-20 11:10:00,54.78,54.82,54.78,54.81,45774.0,47.6227,47.6575,47.6227,47.6488,45774.0
2020-10-20 11:15:00,54.81,54.85,54.8,54.85,143836.0,47.6488,47.6836,47.6401,47.6836,143836.0
2020-10-20 11:20:00,54.85,54.89,54.82,54.84,221772.0,47.6836,47.7184,47.6575,47.6749,221772.0
2020-10-20 11:25:00,54.84,54.87,54.84,54.84,66699.0,47.6749,47.701,47.6749,47.6749,66699.0
2020-10-20 11:30:00,54.84,54.87,54.82,54.82,172714.0,47.6749,47.701,47.6575,47.6575,172714.0
2020-10-20 11:35:00,54.82,54.87,54.82,54.86,141764.0,47.6575,47.701,47.6575,47.6923,141764.0
2020-10-20 11:40:00,54.87,54.88,54.85,54.87,52061.0,47.701,47.7097,47.6836,47.701,52061.0
2020-10-20 11:45:00,54.87,54.89,54.86,54.88,54112.0,47.701,47.7184,47.6923,47.7097,54112.0
2020-10-20 11:50:00,54.88,54.9,54.86,54.89,39488.0,47.7097,47.7271,47.6923,47.7184,39488.0
2020-10-20 11:55:00,54.9,54.93,54.89,54.92,493205.0,47.7271,47.7531,47.7184,47.7444,493205.0
2020-10-20 12:00:00,54.92,54.93,54.9,54.93,106551.0,47.7444,47.7531,47.7271,47.7531,106551.0
2020-10-20 12:05:00,54.92,54.94,54.89,54.9,51479.0,47.7444,47.7618,47.7184,47.7271,51479.0
2020-10-20 12:10:00,54.89,54.9,54.87,54.9,68866.0,47.7184,47.7271,47.701,47.7271,68866.0
2020-10-20 12:15:00,54.89,54.91,54.88,54.88,38722.0,47.7184,47.7358,47.7097,47.7097,38722.0
2020-10-20 12:20:00,54.88,54.89,54.87,54.87,26929.0,47.7097,47.7184,47.701,47.701,26929.0
2020-10-20 12:25:00,54.87,54.88,54.86,54.87,42884.0,47.701,47.7097,47.6923,47.701,42884.0
2020-10-20 12:30:00,54.87,54.96,54.85,54.96,232195.0,47.701,47.7792,47.6836,47.7792,232195.0
2020-10-20 12:35:00,54.96,54.99,54.92,54.94,228206.0,47.7792,47.8053,47.7444,47.7618,228206.0
2020-10-20 12:40:00,54.94,54.99,54.93,54.98,109199.0,47.7618,47.8053,47.7531,47.7966,109199.0
2020-10-20 12:45:00,54.98,55.07,54.98,55.0,11398744.0,47.7966,47.8748,47.7966,47.814,11398744.0
2020-10-20 12:50:00,55.0,55.01,54.97,54.99,250186.0,47.814,47.8227,47.7879,47.8053,250186.0
2020-10-20 12:55:00,54.99,55.03,54.98,55.03,234422.0,47.8053,47.8401,47.7966,47.8401,234422.0
2020-10-20 13:00:00,55.03,55.08,55.02,55.07,254335.0,47.8401,47.8835,47.8314,47.8748,254335.0
2020-10-20 13:05:00,55.06,55.09,55.05,55.08,85741.0,47.8662,47.8922,47.8575,47.8835,85741.0
2020-10-20 13:10:00,55.08,55.13,55.07,55.11,72231.0,47.8835,47.927,47.8748,47.9096,72231.0
2020-10-20 13:15:00,55.12,55.17,55.12,55.13,94702.0,47.9183,47.9618,47.9183,47.927,94702.0
2020-10-20 13:20:00,55.13,55.16,55.11,55.14,121736.0,47.927,47.9531,47.9096,47.9357,121736.0
2020-10-20 13:25:00,55.14,55.17,55.14,55.14,64800.0,47.9357,47.9618,47.9357,47.9357,64800.0
2020-10-20 13:30:00,55.14,55.19,55.14,55.17,75335.0,47.9357,47.9792,47.9357,47.9618,75335.0
2020-10-20 13:35:00,55.18,55.22,55.17,55.19,36261.0,47.9705,48.0052,47.9618,47.9792,36261.0
2020-10-20 13:40:00,55.2,55.23,55.18,55.22,34905.0,47.9879,48.0139,47.9705,48.0052,34905.0
2020-10-20 13:45:00,55.21,55.24,55.2,55.23,62980.0,47.9966,48.0226,47.9879,48.0139,62980.0
2020-10-20 13:50:00,55.22,55.23,55.17,55.17,266819.0,48.0052,48.0139,47.9618,47.9618,266819.0
2020-10-20 13:55:00,55.16,55.18,55.11,55.15,355179.0,47.9531,47.9705,47.9096,47.9444,355179.0
2020-10-20 14:00:00,55.15,55.18,55.14,55.16,70121.0,47.9444,47.9705,47.9357,47.9531,70121.0
2020-10-20 14:05:00,55.16,55.17,55.11,55.15,41195.0,47.9531,47.9618,47.9096,47.9444,41195.0
2020-10-20 14:10:00,55.15,55.18,55.15,55.17,27996.0,47.9444,47.9705,47.9444,47.9618,27996.0
2020-10-20 14:15:00,55.17,55.19,55.16,55.18,51048.0,47.9618,47.9792,47.9531,47.9705,51048.0
2020-10-20 14:20:00,55.18,55.18,55.13,55.14,83214.0,47.9705,47.9705,47.927,47.9357,83214.0
2020-10-20 14:25:00,55.15,55.17,55.13,55.14,15959.0,47.9444,47.9618,47.927,47.9357,15959.0
2020-10-20 14:30:00,55.14,55.16,55.14,55.15,57703.0,47.9357,47.9531,47.9357,47.9444,57703.0
2020-10-20 14:35:00,55.15,55.15,55.09,55.11,46873.0,47.9444,47.9444,47.8922,47.9096,46873.0
2020-10-20 14:40:00,55.12,55.15,55.1,55.12,333681.0,47.9183,47.9444,47.9009,47.9183,333681.0
2020-10-20 14:45:00,55.13,55.13,55.07,55.09,63012.0,47.927,47.927,47.8748,47.8922,63012.0
2020-10-20 14:50:00,55.09,55.1,55.06,55.07,58109.0,47.8922,47.9009,47.8662,47.8748,58109.0
2020-10-20 14:55:00,55.07,55.07,55.04,55.05,101864.0,47.8748,47.8748,47.8488,47.8575,101864.0
2020-10-20 15:00:00,55.05,55.09,55.05,55.09,33020.0,47.8575,47.8922,47.8575,47.8922,33020.0
2020-10-20 15:05:00,55.1,55.1,54.99,55.0,414098.0,47.9009,47.9009,47.8053,47.814,414098.0
2020-10-20 15:10:00,55.0,55.0,54.94,54.98,1347330.0,47.814,47.814,47.7618,47.7966,1347330.0
2020-10-20 15:15:00,54.98,55.0,54.92,54.98,575700.0,47.7966,47.814,47.7444,47.7966,575700.0
2020-10-20 15:20:00,54.98,55.02,54.95,55.01,271183.0,47.7966,47.8314,47.7705,47.8227,271183.0
2020-10-20 15:25:00,55.01,55.03,54.99,55.01,348500.0,47.8227,47.8401,47.8053,47.8227,348500.0
2020-10-20 15:30:00,55.0,55.01,54.97,54.98,454257.0,47.814,47.8227,47.7879,47.7966,454257.0
2020-10-20 15:35:00,54.98,54.99,54.94,54.96,310960.0,47.7966,47.8053,47.7618,47.7792,310960.0
2020-10-20 15:40:00,54.97,55.07,54.97,55.05,985228.0,47.7879,47.8748,47.7879,47.8575,985228.0
2020-10-20 15:45:00,55.04,55.06,55.01,55.03,467715.0,47.8488,47.8662,47.8227,47.8401,467715.0
2020-10-20 15:50:00,55.03,55.05,54.97,55.01,751249.0,47.8401,47.8575,47.7879,47.8227,751249.0
2020-10-20 15:55:00,55.01,55.01,54.96,54.97,2260361.0,47.8227,47.8227,47.7792,47.7879,2260361.0
2020-10-21 09:30:00,55.06,55.13,55.0,55.13,281376.0,47.8662,47.927,47.814,47.927,281376.0
2020-10-21 09:35:00,55.13,55.19,55.1,55.19,1349545.0,47.927,47.9792,47.9009,47.9792,1349545.0
2020-10-21 09:40:00,55.2,55.27,55.2,55.26,382774.0,47.9879,48.0487,47.9879,48.04,382774.0
2020-10-21 09:45:00,55.27,55.29,55.25,55.29,328194.0,48.0487,48.0661,48.0313,48.0661,328194.0
2020-10-21 09:50:00,55.29,55.37,55.28,55.36,1743955.0,48.0661,48.1356,48.0574,48.127,1743955.0
2020-10-21 09:55:00,55.37,55.45,55.35,55.41,308240.0,48.1356,48.2052,48.1183,48.1704,308240.0
2020-10-21 10:00:00,55.42,55.42,55.35,55.37,201443.0,48.1791,48.1791,48.1183,48.1356,201443.0
2020-10-21 10:05:00,55.38,55.4,55.35,55.35,147462.0,48.1443,48.1617,48.1183,48.1183,147462.0
2020-10-21 10:10:00,55.36,55.37,55.32,55.36,270675.0,48.127,48.1356,48.0922,48.127,270675.0
2020-10-21 10:15:00,55.36,55.4,55.33,55.39,2079532.0,48.127,48.1617,48.1009,48.153,2079532.0
2020-10-21 10:20:00,55.4,55.44,55.39,55.41,283439.0,48.1617,48.1965,48.153,48.1704,283439.0
2020-10-21 10:25:00,55.41,55.43,55.37,55.41,204533.0,48.1704,48.1878,48.1356,48.1704,204533.0
2020-10-21 10:30:00,55.41,55.43,55.38,55.4,239511.0,48.1704,48.1878,48.1443,48.1617,239511.0
2020-10-21 10:35:00,55.4,55.42,55.37,55.41,264957.0,48.1617,48.1791,48.1356,48.1704,264957.0
2020-10-21 10:40:00,55.42,55.44,55.41,55.43,202181.0,48.1791,48.1965,48.1704,48.1878,202181.0
2020-10-21 10:45:00,55.43,55.45,55.36,55.36,295385.0,48.1878,48.2052,48.127,48.127,295385.0
2020-10-21 10:50:00,55.36,55.36,55.31,55.34,336895.0,48.127,48.127,48.0835,48.1096,336895.0
2020-10-21 10:55:00,55.34,55.34,55.29,55.3,310294.0,48.1096,48.1096,48.0661,48.0748,310294.0
2020-10-21 11:00:00,55.3,55.31,55.27,55.27,2038095.0,48.0748,48.0835,48.0487,48.0487,2038095.0
2020-10-21 11:05:00,55.27,55.28,55.25,55.26,243413.0,48.0487,48.0574,48.0313,48.04,243413.0
2020-10-21 11:10:00,55.25,55.26,55.19,55.22,245654.0,48.0313,48.04,47.9792,48.0052,245654.0
2020-10-21 11:15:00,55.21,55.21,55.14,55.17,212541.0,47.9966,47.9966,47.9357,47.9618,212541.0
2020-10-21 11:20:00,55.17,55.19,55.15,55.19,1448102.0,47.9618,47.9792,47.9444,47.9792,1448102.0
2020-10-21 11:25:00,55.18,55.25,55.17,55.25,376623.0,47.9705,48.0313,47.9618,48.0313,376623.0
2020-10-21 11:30:00,55.25,55.29,55.25,55.28,494915.0,48.0313,48.0661,48.0313,48.0574,494915.0
2020-10-21 11:35:00,55.29,55.31,55.28,55.29,205123.0,48.0661,48.0835,48.0574,48.0661,205123.0
2020-10-21 11:40:00,55.3,55.31,55.27,55.29,102885.0,48.0748,48.0835,48.0487,48.0661,102885.0
2020-10-21 11:45:00,55.28,55.29,55.27,55.28,99905.0,48.0574,48.0661,48.0487,48.0574,99905.0
2020-10-21 11:50:00,55.28,55.29,55.27,55.28,150703.0,48.0574,48.0661,48.0487,48.0574,150703.0
2020-10-21 11:55:00,55.28,55.32,55.24,55.27,7080188.0,48.0574,48.0922,48.0226,48.0487,7080188.0
2020-10-21 12:00:00,55.28,55.32,55.24,55.32,792262.0,48.0574,48.0922,48.0226,48.0922,792262.0
2020-10-21 12:05:00,55.31,55.33,55.3,55.31,158559.0,48.0835,48.1009,48.0748,48.0835,158559.0
2020-10-21 12:10:00,55.31,55.31,55.27,55.3,231546.0,48.0835,48.0835,48.0487,48.0748,231546.0
2020-10-21 12:15:00,55.29,55.29,55.25,55.25,71074.0,48.0661,48.0661,48.0313,48.0313,71074.0
2020-10-21 12:20:00,55.25,55.41,55.25,55.36,180965.0,48.0313,48.1704,48.0313,48.127,180965.0
2020-10-21 12:25:00,55.36,55.37,55.26,55.3,210051.0,48.127,48.1356,48.04,48.0748,210051.0
2020-10-21 12:30:00,55.3,55.33,55.26,55.26,192989.0,48.0748,48.1009,48.04,48.04,192989.0
2020-10-21 12:35:00,55.25,55.27,55.24,55.25,70632.0,48.0313,48.0487,48.0226,48.0313,70632.0
2020-10-21 12:40:00,55.25,55.26,55.22,55.25,338160.0,48.0313,48.04,48.0052,48.0313,338160.0
2020-10-21 12:45:00,55.25,55.26,55.19,55.21,228009.0,48.0313,48.04,47.9792,47.9966,228009.0
2020-10-21 12:50:00,55.21,55.24,55.19,55.21,120423.0,47.9966,48.0226,47.9792,47.9966,120423.0
2020-10-21 12:55:00,55.21,55.23,55.19,55.21,183321.0,47.9966,48.0139,47.9792,47.9966,183321.0
2020-10-21 13:00:00,55.2,55.25,55.19,55.25,57460.0,47.9879,48.0313,47.9792,48.0313,57460.0
2020-10-21 13:05:00,55.25,55.25,55.21,55.22,136663.0,48.0313,48.0313,47.9966,48.0052,136663.0
2020-10-21 13:10:00,55.22,55.24,55.21,55.24,68123.0,48.0052,48.0226,47.9966,48.0226,68123.0
2020-10-21 13:15:00,55.24,55.27,55.24,55.26,114018.0,48.0226,48.0487,48.0226,48.04,114018.0
2020-10-21 13:20:00,55.25,55.28,55.24,55.27,169765.0,48.0313,48.0574,48.0226,48.0487,169765.0
2020-10-21 13:25:00,55.26,55.27,55.25,55.26,68280.0,48.04,48.0487,48.0313,48.04,68280.0
2020-10-21 13:30:00,55.27,55.29,55.26,55.28,103110.0,48.0487,48.0661,48.04,48.0574,103110.0
2020-10-21 13:35:00,55.28,55.28,55.2,55.21,100890.0,48.0574,48.0574,47.9879,47.9966,100890.0
2020-10-21 13:40:00,55.21,55.23,55.19,55.22,137890.0,47.9966,48.0139,47.9792,48.0052,137890.0
2020-10-21 13:45:00,55.21,55.24,55.21,55.23,121473.0,47.9966,48.0226,47.9966,48.0139,121473.0
2020-10-21 13:50:00,55.23,55.28,55.23,55.23,51873.0,48.0139,48.0574,48.0139,48.0139,51873.0
2020-10-21 13:55:00,55.24,55.24,55.2,55.21,109609.0,48.0226,48.0226,47.9879,47.9966,109609.0
2020-10-21 14:00:00,55.21,55.26,55.19,55.22,129936.0,47.9966,48.04,47.9792,48.0052,129936.0
2020-10-21 14:05:00,55.22,55.24,55.2,55.23,79935.0,48.0052,48.0226,47.9879,48.0139,79935.0
2020-10-21 14:10:00,55.23,55.27,55.21,55.23,241974.0,48.0139,48.0487,47.9966,48.0139,241974.0
2020-10-21 14:15:00,55.23,55.25,55.2,55.21,138194.0,48.0139,48.0313,47.9879,47.9966,138194.0
2020-10-21 14:20:00,55.21,55.22,55.18,55.21,99509.0,47.9966,48.0052,47.9705,47.9966,99509.0
2020-10-21 14:25:00,55.21,55.28,55.21,55.27,131884.0,47.9966,48.0574,47.9966,48.0487,131884.0
2020-10-21 14:30:00,55.26,55.29,55.25,55.28,126720.0,48.04,48.0661,48.0313,48.0574,126720.0
2020-10-21 14:35:00,55.29,55.3,55.25,55.27,67844.0,48.0661,48.0748,48.0313,48.0487,67844.0
2020-10-21 14:40:00,55.26,55.28,55.26,55.27,111456.0,48.04,48.0574,48.04,48.0487,111456.0
2020-10-21 14:45:00,55.28,55.3,55.26,55.27,104813.0,48.0574,48.0748,48.04,48.0487,104813.0
2020-10-21 14:50:00,55.27,55.27,55.24,55.25,30660.0,48.0487,48.0487,48.0226,48.0313,30660.0
2020-10-21 14:55:00,55.25,55.29,55.24,55.29,1976604.0,48.0313,48.0661,48.0226,48.0661,1976604.0
2020-10-21 15:00:00,55.29,55.3,55.24,55.25,83505.0,48.0661,48.0748,48.0226,48.0313,83505.0
2020-10-21 15:05:00,55.25,55.26,55.22,55.25,86776.0,48.0313,48.04,48.0052,48.0313,86776.0
2020-10-21 15:10:00,55.25,55.27,55.24,55.26,115374.0,48.0313,48.0487,48.0226,48.04,115374.0
2020-10-21 15:15:00,55.25,55.27,55.23,55.26,354707.0,48.0313,48.0487,48.0139,48.04,354707.0
2020-10-21 15:20:00,55.26,55.3,55.25,55.29,171955.0,48.04,48.0748,48.0313,48.0661,171955.0
2020-10-21 15:25:00,55.29,55.31,55.28,55.29,172226.0,48.0661,48.0835,48.0574,48.0661,172226.0
2020-10-21 15:30:00,55.3,55.33,55.28,55.3,1063360.0,48.0748,48.1009,48.0574,48.0748,1063360.0
2020-10-21 15:35:00,55.29,55.31,55.26,55.27,186487.0,48.0661,48.0835,48.04,48.0487,186487.0
2020-10-21 15:40:00,55.27,55.27,55.23,55.23,2567241.0,48.0487,48.0487,48.0139,48.0139,2567241.0
2020-10-21 15:45:00,55.23,55.23,55.18,55.2,819839.0,48.0139,48.0139,47.9705,47.9879,819839.0
2020-10-21 15:50:00,55.2,55.22,55.16,55.18,2007355.0,47.9879,48.0052,47.9531,47.9705,2007355.0
2020-10-21 15:55:00,55.18,55.2,55.15,55.18,1616144.0,47.9705,47.9879,47.9444,47.9705,1616144.0
2020-10-22 09:30:00,55.23,55.29,55.2,55.22,531050.0,48.0139,48.0661,47.9879,48.0052,531050.0
2020-10-22 09:35:00,55.21,55.22,55.14,55.15,479612.0,47.9966,48.0052,47.9357,47.9444,479612.0
2020-10-22 09:40:00,55.15,55.21,55.13,55.2,825208.0,47.9444,47.9966,47.927,47.9879,825208.0
2020-10-22 09:45:00,55.21,55.25,55.18,55.23,247683.0,47.9966,48.0313,47.9705,48.0139,247683.0
2020-10-22 09:50:00,55.24,55.26,55.22,55.26,161880.0,48.0226,48.04,48.0052,48.04,161880.0
2020-10-22 09:55:00,55.26,55.27,55.19,55.2,308251.0,48.04,48.0487,47.9792,47.9879,308251.0
2020-10-22 10:00:00,55.19,55.2,55.08,55.09,136205.0,47.9792,47.9879,47.8835,47.8922,136205.0
2020-10-22 10:05:00,55.08,55.11,55.07,55.07,202335.0,47.8835,47.9096,47.8748,47.8748,202335.0
2020-10-22 10:10:00,55.07,55.12,55.05,55.12,162501.0,47.8748,47.9183,47.8575,47.9183,162501.0
2020-10-22 10:15:00,55.12,55.13,55.07,55.08,141331.0,47.9183,47.927,47.8748,47.8835,141331.0
2020-10-22 10:20:00,55.08,55.09,54.96,54.97,265772.0,47.8835,47.8922,47.7792,47.7879,265772.0
2020-10-22 10:25:00,54.97,55.02,54.95,55.01,210398.0,47.7879,47.8314,47.7705,47.8227,210398.0
2020-10-22 10:30:00,55.01,55.01,54.94,54.96,257264.0,47.8227,47.8227,47.7618,47.7792,257264.0
2020-10-22 10:35:00,54.96,55.03,54.95,54.96,296712.0,47.7792,47.8401,47.7705,47.7792,296712.0
2020-10-22 10:40:00,54.97,54.97,54.88,54.88,467134.0,47.7879,47.7879,47.7097,47.7097,467134.0
2020-10-22 10:45:00,54.89,54.93,54.88,54.91,315743.0,47.7184,47.7531,47.7097,47.7358,315743.0
2020-10-22 10:50:00,54.93,55.05,54.89,55.01,224906.0,47.7531,47.8575,47.7184,47.8227,224906.0
2020-10-22 10:55:00,55.01,55.06,55.0,55.03,214288.0,47.8227,47.8662,47.814,47.8401,214288.0
2020-10-22 11:00:00,55.03,55.07,55.01,55.06,81242.0,47.8401,47.8748,47.8227,47.8662,81242.0
2020-10-22 11:05:00,55.07,55.07,55.0,55.01,76334.0,47.8748,47.8748,47.814,47.8227,76334.0
2020-10-22 11:10:00,55.01,55.17,55.01,55.15,132986.0,47.8227,47.9618,47.8227,47.9444,132986.0
2020-10-22 11:15:00,55.15,55.17,55.11,55.14,279000.0,47.9444,47.9618,47.9096,47.9357,279000.0
2020-10-22 11:20:00,55.15,55.19,55.14,55.16,73074.0,47.9444,47.9792,47.9357,47.9531,73074.0
2020-10-22 11:25:00,55.15,55.18,55.13,55.16,131276.0,47.9444,47.9705,47.927,47.9531,131276.0
2020-10-22 11:30:00,55.16,55.17,55.12,55.14,5754970.0,47.9531,47.9618,47.9183,47.9357,5754970.0
2020-10-22 11:35:00,55.14,55.17,55.11,55.13,176595.0,47.9357,47.9618,47.9096,47.927,176595.0
2020-10-22 11:40:00,55.14,55.16,55.11,55.14,114210.0,47.9357,47.9531,47.9096,47.9357,114210.0
2020-10-22 11:45:00,55.14,55.18,55.13,55.15,99857.0,47.9357,47.9705,47.927,47.9444,99857.0
2020-10-22 11:50:00,55.16,55.19,55.12,55.12,46293.0,47.9531,47.9792,47.9183,47.9183,46293.0
2020-10-22 11:55:00,55.11,55.13,55.1,55.11,199107.0,47.9096,47.927,47.9009,47.9096,199107.0
2020-10-22 12:00:00,55.11,55.12,55.08,55.08,81425.0,47.9096,47.9183,47.8835,47.8835,81425.0
2020-10-22 12:05:00,55.09,55.14,55.08,55.13,58319.0,47.8922,47.9357,47.8835,47.927,58319.0
2020-10-22 12:10:00,55.13,55.13,55.1,55.12,102968.0,47.927,47.927,47.9009,47.9183,102968.0
2020-10-22 12:15:00,55.12,55.15,55.1,55.1,93496.0,47.9183,47.9444,47.9009,47.9009,93496.0
2020-10-22 12:20:00,55.1,55.12,55.07,55.08,45429.0,47.9009,47.9183,47.8748,47.8835,45429.0
2020-10-22 12:25:00,55.08,55.12,55.08,55.11,63643.0,47.8835,47.9183,47.8835,47.9096,63643.0
2020-10-22 12:30:00,55.12,55.12,55.06,55.09,152376.0,47.9183,47.9183,47.8662,47.8922,152376.0
2020-10-22 12:35:00,55.09,55.09,55.05,55.08,360745.0,47.8922,47.8922,47.8575,47.8835,360745.0
2020-10-22 12:40:00,55.08,55.09,55.05,55.08,82686.0,47.8835,47.8922,47.8575,47.8835,82686.0
2020-10-22 12:45:00,55.08,55.14,55.07,55.14,50049.0,47.8835,47.9357,47.8748,47.9357,50049.0
2020-10-22 12:50:00,55.13,55.15,55.12,55.15,28236.0,47.927,47.9444,47.9183,47.9444,28236.0
2020-10-22 12:55:00,55.15,55.17,55.14,55.17,35680.0,47.9444,47.9618,47.9357,47.9618,35680.0
2020-10-22 13:00:00,55.17,55.18,55.15,55.16,36483.0,47.9618,47.9705,47.9444,47.9531,36483.0
2020-10-22 13:05:00,55.16,55.18,55.13,55.18,79591.0,47.9531,47.9705,47.927,47.9705,79591.0
2020-10-22 13:10:00,55.18,55.23,55.17,55.21,1024336.0,47.9705,48.0139,47.9618,47.9966,1024336.0
2020-10-22 13:15:00,55.21,55.25,55.2,55.2,95991.0,47.9966,48.0313,47.9879,47.9879,95991.0
2020-10-22 13:20:00,55.21,55.21,55.19,55.2,88815.0,47.9966,47.9966,47.9792,47.9879,88815.0
2020-10-22 13:25:00,55.2,55.22,55.19,55.2,15389.0,47.9879,48.0052,47.9792,47.9879,15389.0
2020-10-22 13:30:00,55.2,55.21,55.18,55.18,548277.0,47.9879,47.9966,47.9705,47.9705,548277.0
2020-10-22 13:35:00,55.18,55.18,55.15,55.17,95150.0,47.9705,47.9705,47.9444,47.9618,95150.0
2020-10-22 13:40:00,55.17,55.22,55.15,55.19,74670.0,47.9618,48.0052,47.9444,47.9792,74670.0
2020-10-22 13:45:00,55.19,55.2,55.17,55.18,94659.0,47.9792,47.9879,47.9618,47.9705,94659.0
2020-10-22 13:50:00,55.18,55.23,55.17,55.22,122707.0,47.9705,48.0139,47.9618,48.0052,122707.0
2020-10-22 13:55:00,55.22,55.22,55.19,55.19,90464.0,48.0052,48.0052,47.9792,47.9792,90464.0
2020-10-22 14:00:00,55.2,55.21,55.19,55.2,152734.0,47.9879,47.9966,47.9792,47.9879,152734.0
2020-10-22 14:05:00,55.2,55.21,55.19,55.19,88220.0,47.9879,47.9966,47.9792,47.9792,88220.0
2020-10-22 14:10:00,55.2,55.21,55.19,55.19,72008.0,47.9879,47.9966,47.9792,47.9792,72008.0
2020-10-22 14:15:00,55.19,55.25,55.19,55.22,229705.0,47.9792,48.0313,47.9792,48.0052,229705.0
2020-10-22 14:20:00,55.22,55.23,55.2,55.23,92183.0,48.0052,48.0139,47.9879,48.0139,92183.0
2020-10-22 14:25:00,55.22,55.23,55.19,55.19,33366.0,48.0052,48.0139,47.9792,47.9792,33366.0
2020-10-22 14:30:00,55.19,55.2,55.17,55.19,43271.0,47.9792,47.9879,47.9618,47.9792,43271.0
2020-10-22 14:35:00,55.19,55.2,55.17,55.18,74122.0,47.9792,47.9879,47.9618,47.9705,74122.0
2020-10-22 14:40:00,55.19,55.2,55.18,55.18,35680.0,47.9792,47.9879,47.9705,47.9705,35680.0
2020-10-22 14:45:00,55.19,55.22,55.19,55.2,1549184.0,47.9792,48.0052,47.9792,47.9879,1549184.0
2020-10-22 14:50:00,55.2,55.23,55.19,55.22,51229.0,47.9879,48.0139,47.9792,48.0052,51229.0
2020-10-22 14:55:00,55.22,55.24,55.22,55.22,51790.0,48.0052,48.0226,48.0052,48.0052,51790.0
2020-10-22 15:00:00,55.23,55.24,55.21,55.23,60771.0,48.0139,48.0226,47.9966,48.0139,60771.0
2020-10-22 15:05:00,55.22,55.23,55.17,55.2,95162.0,48.0052,48.0139,47.9618,47.9879,95162.0
2020-10-22 15:10:00,55.19,55.2,55.17,55.19,29402.0,47.9792,47.9879,47.9618,47.9792,29402.0
2020-10-22 15:15:00,55.18,55.19,55.16,55.18,76161.0,47.9705,47.9792,47.9531,47.9705,76161.0
2020-10-22 15:20:00,55.19,55.2,55.18,55.19,47958.0,47.9792,47.9879,47.9705,47.9792,47958.0
2020-10-22 15:25:00,55.19,55.2,55.18,55.19,762064.0,47.9792,47.9879,47.9705,47.9792,762064.0
2020-10-22 15:30:00,55.2,55.22,55.2,55.21,79516.0,47.9879,48.0052,47.9879,47.9966,79516.0
2020-10-22 15:35:00,55.21,55.24,55.2,55.22,154778.0,47.9966,48.0226,47.9879,48.0052,154778.0
2020-10-22 15:40:00,55.22,55.24,55.21,55.22,76606.0,48.0052,48.0226,47.9966,48.0052,76606.0
2020-10-22 15:45:00,55.22,55.22,55.18,55.2,276868.0,48.0052,48.0052,47.9705,47.9879,276868.0
2020-10-22 15:50:00,55.2,55.21,55.13,55.14,2319024.0,47.9879,47.9966,47.927,47.9357,2319024.0
2020-10-22 15:55:00,55.14,55.14,55.09,55.12,2219734.0,47.9357,47.9357,47.8922,47.9183,2219734.0
2020-10-23 09:30:00,55.21,55.21,55.04,55.04,300033.0,47.9966,47.9966,47.8488,47.8488,300033.0
2020-10-23 09:35:00,55.04,55.06,55.01,55.04,183788.0,47.8488,47.8662,47.8227,47.8488,183788.0
2020-10-23 09:40:00,55.02,55.06,55.01,55.04,56696.0,47.8314,47.8662,47.8227,47.8488,56696.0
2020-10-23 09:45:00,55.04,55.06,55.0,55.0,32949.0,47.8488,47.8662,47.814,47.814,32949.0
2020-10-23 09:50:00,55.0,55.08,54.99,55.04,78334.0,47.814,47.8835,47.8053,47.8488,78334.0
2020-10-23 09:55:00,55.04,55.07,55.01,55.04,90654.0,47.8488,47.8748,47.8227,47.8488,90654.0
2020-10-23 10:00:00,55.05,55.05,54.95,54.96,198640.0,47.8575,47.8575,47.7705,47.7792,198640.0
2020-10-23 10:05:00,54.96,55.02,54.94,55.02,229947.0,47.7792,47.8314,47.7618,47.8314,229947.0
2020-10-23 10:10:00,55.02,55.1,54.99,55.1,265783.0,47.8314,47.9009,47.8053,47.9009,265783.0
2020-10-23 10:15:00,55.1,55.14,55.08,55.12,173396.0,47.9009,47.9357,47.8835,47.9183,173396.0
2020-10-23 10:20:00,55.12,55.12,55.07,55.08,68328.0,47.9183,47.9183,47.8748,47.8835,68328.0
2020-10-23 10:25:00,55.09,55.14,55.08,55.12,59250.0,47.8922,47.9357,47.8835,47.9183,59250.0
2020-10-23 10:30:00,55.11,55.18,55.1,55.18,281922.0,47.9096,47.9705,47.9009,47.9705,281922.0
2020-10-23 10:35:00,55.18,55.19,55.14,55.17,112103.0,47.9705,47.9792,47.9357,47.9618,112103.0
2020-10-23 10:40:00,55.18,55.19,55.12,55.14,83592.0,47.9705,47.9792,47.9183,47.9357,83592.0
2020-10-23 10:45:00,55.14,55.16,55.13,55.14,138422.0,47.9357,47.9531,47.927,47.9357,138422.0
2020-10-23 10:50:00,55.14,55.17,55.11,55.16,121426.0,47.9357,47.9618,47.9096,47.9531,121426.0
2020-10-23 10:55:00,55.16,55.18,55.14,55.18,67988.0,47.9531,47.9705,47.9357,47.9705,67988.0
2020-10-23 11:00:00,55.18,55.19,55.1,55.16,115643.0,47.9705,47.9792,47.9009,47.9531,115643.0
2020-10-23 11:05:00,55.16,55.16,55.13,55.14,346098.0,47.9531,47.9531,47.927,47.9357,346098.0
2020-10-23 11:10:00,55.15,55.17,55.12,55.16,255163.0,47.9444,47.9618,47.9183,47.9531,255163.0
2020-10-23 11:15:00,55.17,55.17,55.13,55.14,44370.0,47.9618,47.9618,47.927,47.9357,44370.0
2020-10-23 11:20:00,55.14,55.14,55.05,55.06,117729.0,47.9357,47.9357,47.8575,47.8662,117729.0
2020-10-23 11:25:00,55.06,55.11,55.04,55.09,291644.0,47.8662,47.9096,47.8488,47.8922,291644.0
2020-10-23 11:30:00,55.09,55.13,55.07,55.11,92744.0,47.8922,47.927,47.8748,47.9096,92744.0
2020-10-23 11:35:00,55.12,55.13,55.1,55.12,122588.0,47.9183,47.927,47.9009,47.9183,122588.0
2020-10-23 11:40:00,55.11,55.16,55.1,55.14,80728.0,47.9096,47.9531,47.9009,47.9357,80728.0
2020-10-23 11:45:00,55.13,55.16,55.11,55.11,40263.0,47.927,47.9531,47.9096,47.9096,40263.0
2020-10-23 11:50:00,55.11,55.14,55.1,55.13,390886.0,47.9096,47.9357,47.9009,47.927,390886.0
2020-10-23 11:55:00,55.13,55.21,55.13,55.21,239791.0,47.927,47.9966,47.927,47.9966,239791.0
2020-10-23 12:00:00,55.21,55.27,55.2,55.27,156656.0,47.9966,48.0487,47.9879,48.0487,156656.0
2020-10-23 12:05:00,55.27,55.28,55.24,55.25,90232.0,48.0487,48.0574,48.0226,48.0313,90232.0
2020-10-23 12:10:00,55.25,55.26,55.23,55.23,67463.0,48.0313,48.04,48.0139,48.0139,67463.0
2020-10-23 12:15:00,55.23,55.24,55.15,55.19,499102.0,48.0139,48.0226,47.9444,47.9792,499102.0
2020-10-23 12:20:00,55.18,55.18,55.14,55.17,155430.0,47.9705,47.9705,47.9357,47.9618,155430.0
2020-10-23 12:25:00,55.16,55.19,55.16,55.18,41245.0,47.9531,47.9792,47.9531,47.9705,41245.0
2020-10-23 12:30:00,55.18,55.2,55.16,55.18,70298.0,47.9705,47.9879,47.9531,47.9705,70298.0
2020-10-23 12:35:00,55.18,55.22,55.18,55.2,29572.0,47.9705,48.0052,47.9705,47.9879,29572.0
2020-10-23 12:40:00,55.21,55.23,55.2,55.22,59335.0,47.9966,48.0139,47.9879,48.0052,59335.0
2020-10-23 12:45:00,55.22,55.23,55.2,55.22,98039.0,48.0052,48.0139,47.9879,48.0052,98039.0
2020-10-23 12:50:00,55.23,55.24,55.22,55.23,83889.0,48.0139,48.0226,48.0052,48.0139,83889.0
2020-10-23 12:55:00,55.23,55.24,55.17,55.2,110806.0,48.0139,48.0226,47.9618,47.9879,110806.0
2020-10-23 13:00:00,55.2,55.25,55.19,55.25,78361.0,47.9879,48.0313,47.9792,48.0313,78361.0
2020-10-23 13:05:00,55.25,55.29,55.25,55.28,49960.0,48.0313,48.0661,48.0313,48.0574,49960.0
2020-10-23 13:10:00,55.28,55.28,55.26,55.27,47091.0,48.0574,48.0574,48.04,48.0487,47091.0
2020-10-23 13:15:00,55.27,55.29,55.26,55.27,51702.0,48.0487,48.0661,48.04,48.0487,51702.0
2020-10-23 13:20:00,55.27,55.32,55.26,55.3,61418.0,48.0487,48.0922,48.04,48.0748,61418.0
2020-10-23 13:25:00,55.3,55.31,55.28,55.28,39932.0,48.0748,48.0835,48.0574,48.0574,39932.0
2020-10-23 13:30:00,55.29,55.3,55.28,55.28,49918.0,48.0661,48.0748,48.0574,48.0574,49918.0
2020-10-23 13:35:00,55.28,55.29,55.27,55.27,18056.0,48.0574,48.0661,48.0487,48.0487,18056.0
2020-10-23 13:40:00,55.28,55.28,55.27,55.27,31838.0,48.0574,48.0574,48.0487,48.0487,31838.0
2020-10-23 13:45:00,55.27,55.3,55.27,55.29,643565.0,48.0487,48.0748,48.0487,48.0661,643565.0
2020-10-23 13:50:00,55.29,55.29,55.28,55.29,34076.0,48.0661,48.0661,48.0574,48.0661,34076.0
2020-10-23 13:55:00,55.28,55.29,55.27,55.28,55684.0,48.0574,48.0661,48.0487,48.0574,55684.0
2020-10-23 14:00:00,55.29,55.32,55.28,55.32,50968.0,48.0661,48.0922,48.0574,48.0922,50968.0
2020-10-23 14:05:00,55.32,55.34,55.31,55.34,198338.0,48.0922,48.1096,48.0835,48.1096,198338.0
2020-10-23 14:10:00,55.34,55.34,55.31,55.32,62765.0,48.1096,48.1096,48.0835,48.0922,62765.0
2020-10-23 14:15:00,55.32,55.35,55.31,55.35,154783.0,48.0922,48.1183,48.0835,48.1183,154783.0
2020-10-23 14:20:00,55.35,55.35,55.32,55.33,84306.0,48.1183,48.1183,48.0922,48.1009,84306.0
2020-10-23 14:25:00,55.33,55.37,55.33,55.37,45085.0,48.1009,48.1356,48.1009,48.1356,45085.0
2020-10-23 14:30:00,55.36,55.37,55.35,55.37,50067.0,48.127,48.1356,48.1183,48.1356,50067.0
2020-10-23 14:35:00,55.37,55.37,55.33,55.35,80081.0,48.1356,48.1356,48.1009,48.1183,80081.0
2020-10-23 14:40:00,55.35,55.35,55.34,55.35,153595.0,48.1183,48.1183,48.1096,48.1183,153595.0
2020-10-23 14:45:00,55.35,55.36,55.34,55.36,38265.0,48.1183,48.127,48.1096,48.127,38265.0
2020-10-23 14:50:00,55.35,55.36,55.34,55.34,63823.0,48.1183,48.127,48.1096,48.1096,63823.0
2020-10-23 14:55:00,55.35,55.36,55.33,55.34,66782.0,48.1183,48.127,48.1009,48.1096,66782.0
2020-10-23 15:00:00,55.34,55.36,55.33,55.36,124298.0,48.1096,48.127,48.1009,48.127,124298.0
2020-10-23 15:05:00,55.36,55.37,55.35,55.37,74419.0,48.127,48.1356,48.1183,48.1356,74419.0
2020-10-23 15:10:00,55.37,55.4,55.36,55.4,115180.0,48.1356,48.1617,48.127,48.1617,115180.0
2020-10-23 15:15:00,55.39,55.4,55.38,55.39,40211.0,48.153,48.1617,48.1443,48.153,40211.0
2020-10-23 15:20:00,55.39,55.4,55.38,55.39,81890.0,48.153,48.1617,48.1443,48.153,81890.0
2020-10-23 15:25:00,55.39,55.4,55.38,55.4,51013.0,48.153,48.1617,48.1443,48.1617,51013.0
2020-10-23 15:30:00,55.4,55.4,55.37,55.38,754410.0,48.1617,48.1617,48.1356,48.1443,754410.0
2020-10-23 15:35:00,55.37,55.4,55.37,55.4,184005.0,48.1356,48.1617,48.1356,48.1617,184005.0
2020-10-23 15:40:00,55.4,55.43,55.39,55.42,179856.0,48.1617,48.1878,48.153,48.1791,179856.0
2020-10-23 15:45:00,55.41,55.42,55.4,55.42,977485.0,48.1704,48.1791,48.1617,48.1791,977485.0
2020-10-23 15:50:00,55.42,55.43,55.4,55.43,240052.0,48.1791,48.1878,48.1617,48.1878,240052.0
2020-10-23 15:55:00,55.43,55.45,55.42,55.43,670289.0,48.1878,48.2052,48.1791,48.1878,670289.0
2020-10-26 09:30:00,54.78,54.94,54.75,54.86,564742.0,47.6227,47.7618,47.5967,47.6923,564742.0
2020-10-26 09:35:00,54.88,54.98,54.82,54.96,598307.0,47.7097,47.7966,47.6575,47.7792,598307.0
2020-10-26 09:40:00,54.97,55.0,54.92,54.97,393192.0,47.7879,47.814,47.7444,47.7879,393192.0
2020-10-26 09:45:00,54.97,54.99,54.85,54.88,293557.0,47.7879,47.8053,47.6836,47.7097,293557.0
2020-10-26 09:50:00,54.88,54.96,54.88,54.94,195705.0,47.7097,47.7792,47.7097,47.7618,195705.0
2020-10-26 09:55:00,54.95,54.96,54.93,54.95,152603.0,47.7705,47.7792,47.7531,47.7705,152603.0
2020-10-26 10:00:00,54.95,55.03,54.91,55.0,277389.0,47.7705,47.8401,47.7358,47.814,277389.0
2020-10-26 10:05:00,55.0,55.01,54.9,54.92,204096.0,47.814,47.8227,47.7271,47.7444,204096.0
2020-10-26 10:10:00,54.92,54.97,54.89,54.95,226801.0,47.7444,47.7879,47.7184,47.7705,226801.0
2020-10-26 10:15:00,54.96,55.03,54.95,55.03,199528.0,47.7792,47.8401,47.7705,47.8401,199528.0
2020-10-26 10:20:00,55.05,55.07,54.99,55.01,759468.0,47.8575,47.8748,47.8053,47.8227,759468.0
2020-10-26 10:25:00,55.01,55.02,54.93,54.94,423457.0,47.8227,47.8314,47.7531,47.7618,423457.0
2020-10-26 10:30:00,54.94,54.94,54.88,54.9,498138.0,47.7618,47.7618,47.7097,47.7271,498138.0
2020-10-26 10:35:00,54.9,54.96,54.9,54.96,333948.0,47.7271,47.7792,47.7271,47.7792,333948.0
2020-10-26 10:40:00,54.97,54.97,54.91,54.93,126624.0,47.7879,47.7879,47.7358,47.7531,126624.0
2020-10-26 10:45:00,54.93,54.95,54.78,54.81,463065.0,47.7531,47.7705,47.6227,47.6488,463065.0
2020-10-26 10:50:00,54.81,54.81,54.77,54.79,423812.0,47.6488,47.6488,47.614,47.6314,423812.0
2020-10-26 10:55:00,54.78,54.79,54.72,54.72,151262.0,47.6227,47.6314,47.5706,47.5706,151262.0
2020-10-26 11:00:00,54.72,54.72,54.63,54.68,378791.0,47.5706,47.5706,47.4923,47.5358,378791.0
2020-10-26 11:05:00,54.68,54.68,54.63,54.68,274633.0,47.5358,47.5358,47.4923,47.5358,274633.0
2020-10-26 11:10:00,54.68,54.72,54.66,54.69,291285.0,47.5358,47.5706,47.5184,47.5445,291285.0
2020-10-26 11:15:00,54.69,54.69,54.54,54.56,254321.0,47.5445,47.5445,47.4141,47.4315,254321.0
2020-10-26 11:20:00,54.56,54.64,54.54,54.63,344222.0,47.4315,47.501,47.4141,47.4923,344222.0
2020-10-26 11:25:00,54.63,54.68,54.62,54.64,87795.0,47.4923,47.5358,47.4836,47.501,87795.0
2020-10-26 11:30:00,54.64,54.64,54.56,54.59,238440.0,47.501,47.501,47.4315,47.4576,238440.0
2020-10-26 11:35:00,54.58,54.67,54.57,54.64,429283.0,47.4489,47.5271,47.4402,47.501,429283.0
2020-10-26 11:40:00,54.64,54.68,54.62,54.68,384799.0,47.501,47.5358,47.4836,47.5358,384799.0
2020-10-26 11:45:00,54.68,54.71,54.66,54.68,258295.0,47.5358,47.5619,47.5184,47.5358,258295.0
2020-10-26 11:50:00,54.67,54.8,54.66,54.79,285495.0,47.5271,47.6401,47.5184,47.6314,285495.0
2020-10-26 11:55:00,54.79,54.81,54.74,54.75,209133.0,47.6314,47.6488,47.588,47.5967,209133.0
2020-10-26 12:00:00,54.75,54.8,54.7,54.8,263757.0,47.5967,47.6401,47.5532,47.6401,263757.0
2020-10-26 12:05:00,54.8,54.81,54.76,54.8,254128.0,47.6401,47.6488,47.6053,47.6401,254128.0
2020-10-26 12:10:00,54.8,54.83,54.75,54.76,178448.0,47.6401,47.6662,47.5967,47.6053,178448.0
2020-10-26 12:15:00,54.76,54.82,54.76,54.81,253618.0,47.6053,47.6575,47.6053,47.6488,253618.0
2020-10-26 12:20:00,54.81,54.82,54.76,54.77,161747.0,47.6488,47.6575,47.6053,47.614,161747.0
2020-10-26 12:25:00,54.77,54.8,54.73,54.76,289505.0,47.614,47.6401,47.5793,47.6053,289505.0
2020-10-26 12:30:00,54.75,54.75,54.62,54.63,220303.0,47.5967,47.5967,47.4836,47.4923,220303.0
2020-10-26 12:35:00,54.64,54.65,54.59,54.6,312811.0,47.501,47.5097,47.4576,47.4663,312811.0
2020-10-26 12:40:00,54.6,54.64,54.58,54.59,94750.0,47.4663,47.501,47.4489,47.4576,94750.0
2020-10-26 12:45:00,54.59,54.61,54.54,54.55,293615.0,47.4576,47.4749,47.4141,47.4228,293615.0
2020-10-26 12:50:00,54.55,54.58,54.53,54.53,148171.0,47.4228,47.4489,47.4054,47.4054,148171.0
2020-10-26 12:55:00,54.53,54.55,54.52,54.54,56526.0,47.4054,47.4228,47.3967,47.4141,56526.0
2020-10-26 13:00:00,54.54,54.55,54.49,54.51,188881.0,47.4141,47.4228,47.3706,47.388,188881.0
2020-10-26 13:05:00,54.51,54.52,54.48,54.5,97213.0,47.388,47.3967,47.3619,47.3793,97213.0
2020-10-26 13:10:00,54.51,54.52,54.47,54.48,69957.0,47.388,47.3967,47.3532,47.3619,69957.0
2020-10-26 13:15:00,54.47,54.47,54.4,54.4,55224.0,47.3532,47.3532,47.2924,47.2924,55224.0
2020-10-26 13:20:00,54.41,54.43,54.38,54.38,86609.0,47.3011,47.3185,47.275,47.275,86609.0
2020-10-26 13:25:00,54.37,54.38,54.33,54.33,140351.0,47.2663,47.275,47.2315,47.2315,140351.0
2020-10-26 13:30:00,54.33,54.34,54.26,54.27,123005.0,47.2315,47.2402,47.1707,47.1794,123005.0
2020-10-26 13:35:00,54.27,54.34,54.26,54.33,183919.0,47.1794,47.2402,47.1707,47.2315,183919.0
2020-10-26 13:40:00,54.34,54.35,54.31,54.32,138259.0,47.2402,47.2489,47.2141,47.2228,138259.0
2020-10-26 13:45:00,54.32,54.4,54.3,54.4,88537.0,47.2228,47.2924,47.2055,47.2924,88537.0
2020-10-26 13:50:00,54.4,54.42,54.37,54.41,69701.0,47.2924,47.3098,47.2663,47.3011,69701.0
2020-10-26 13:55:00,54.41,54.48,54.4,54.47,92513.0,47.3011,47.3619,47.2924,47.3532,92513.0
2020-10-26 14:00:00,54.48,54.48,54.45,54.47,158833.0,47.3619,47.3619,47.3359,47.3532,158833.0
2020-10-26 14:05:00,54.47,54.53,54.47,54.48,189674.0,47.3532,47.4054,47.3532,47.3619,189674.0
2020-10-26 14:10:00,54.48,54.51,54.45,54.47,65720.0,47.3619,47.388,47.3359,47.3532,65720.0
2020-10-26 14:15:00,54.47,54.51,54.47,54.48,50393.0,47.3532,47.388,47.3532,47.3619,50393.0
2020-10-26 14:20:00,54.48,54.49,54.46,54.48,80126.0,47.3619,47.3706,47.3445,47.3619,80126.0
2020-10-26 14:25:00,54.49,54.54,54.46,54.52,97603.0,47.3706,47.4141,47.3445,47.3967,97603.0
2020-10-26 14:30:00,54.52,54.55,54.5,54.52,52271.0,47.3967,47.4228,47.3793,47.3967,52271.0
2020-10-26 14:35:00,54.52,54.53,54.5,54.51,35705.0,47.3967,47.4054,47.3793,47.388,35705.0
2020-10-26 14:40:00,54.51,54.56,54.49,54.5,58149.0,47.388,47.4315,47.3706,47.3793,58149.0
2020-10-26 14:45:00,54.5,54.5,54.45,54.46,37411.0,47.3793,47.3793,47.3359,47.3445,37411.0
2020-10-26 14:50:00,54.47,54.51,54.46,54.5,77353.0,47.3532,47.388,47.3445,47.3793,77353.0
2020-10-26 14:55:00,54.5,54.55,54.49,54.53,44346.0,47.3793,47.4228,47.3706,47.4054,44346.0
2020-10-26 15:00:00,54.53,54.57,54.51,54.54,72914.0,47.4054,47.4402,47.388,47.4141,72914.0
2020-10-26 15:05:00,54.54,54.54,54.5,54.52,70576.0,47.4141,47.4141,47.3793,47.3967,70576.0
2020-10-26 15:10:00,54.52,54.56,54.51,54.54,94062.0,47.3967,47.4315,47.388,47.4141,94062.0
2020-10-26 15:15:00,54.54,54.61,54.54,54.6,70705.0,47.4141,47.4749,47.4141,47.4663,70705.0
2020-10-26 15:20:00,54.6,54.63,54.6,54.62,78733.0,47.4663,47.4923,47.4663,47.4836,78733.0
2020-10-26 15:25:00,54.61,54.63,54.59,54.62,70611.0,47.4749,47.4923,47.4576,47.4836,70611.0
2020-10-26 15:30:00,54.63,54.68,54.59,54.65,124965.0,47.4923,47.5358,47.4576,47.5097,124965.0
2020-10-26 15:35:00,54.66,54.67,54.61,54.62,95729.0,47.5184,47.5271,47.4749,47.4836,95729.0
2020-10-26 15:40:00,54.62,54.65,54.61,54.62,198212.0,47.4836,47.5097,47.4749,47.4836,198212.0
2020-10-26 15:45:00,54.62,54.63,54.56,54.57,200532.0,47.4836,47.4923,47.4315,47.4402,200532.0
2020-10-26 15:50:00,54.57,54.62,54.56,54.62,610646.0,47.4402,47.4836,47.4315,47.4836,610646.0
2020-10-26 15:55:00,54.62,54.73,54.62,54.73,1370995.0,47.4836,47.5793,47.4836,47.5793,1370995.0
2020-10-27 09:30:00,54.83,54.84,54.71,54.72,336471.0,47.6662,47.6749,47.5619,47.5706,336471.0
2020-10-27 09:35:00,54.72,54.85,54.71,54.83,213407.0,47.5706,47.6836,47.5619,47.6662,213407.0
2020-10-27 09:40:00,54.84,54.86,54.81,54.86,60078.0,47.6749,47.6923,47.6488,47.6923,60078.0
2020-10-27 09:45:00,54.86,54.87,54.78,54.81,142888.0,47.6923,47.701,47.6227,47.6488,142888.0
2020-10-27 09:50:00,54.81,54.86,54.8,54.86,209599.0,47.6488,47.6923,47.6401,47.6923,209599.0
2020-10-27 09:55:00,54.86,54.87,54.83,54.87,152471.0,47.6923,47.701,47.6662,47.701,152471.0
2020-10-27 10:00:00,54.87,54.87,54.83,54.83,107782.0,47.701,47.701,47.6662,47.6662,107782.0
2020-10-27 10:05:00,54.81,54.88,54.8,54.88,193949.0,47.6488,47.7097,47.6401,47.7097,193949.0
2020-10-27 10:10:00,54.88,54.9,54.83,54.83,51981.0,47.7097,47.7271,47.6662,47.6662,51981.0
2020-10-27 10:15:00,54.84,54.85,54.74,54.75,112635.0,47.6749,47.6836,47.588,47.5967,112635.0
2020-10-27 10:20:00,54.74,54.77,54.71,54.72,137040.0,47.588,47.614,47.5619,47.5706,137040.0
2020-10-27 10:25:00,54.71,54.71,54.67,54.69,646661.0,47.5619,47.5619,47.5271,47.5445,646661.0
2020-10-27 10:30:00,54.7,54.81,54.68,54.8,328792.0,47.5532,47.6488,47.5358,47.6401,328792.0
2020-10-27 10:35:00,54.81,54.81,54.76,54.8,365284.0,47.6488,47.6488,47.6053,47.6401,365284.0
2020-10-27 10:40:00,54.81,54.81,54.76,54.8,232577.0,47.6488,47.6488,47.6053,47.6401,232577.0
2020-10-27 10:45:00,54.8,54.91,54.8,54.89,170724.0,47.6401,47.7358,47.6401,47.7184,170724.0
2020-10-27 10:50:00,54.89,54.92,54.84,54.88,108750.0,47.7184,47.7444,47.6749,47.7097,108750.0
2020-10-27 10:55:00,54.89,54.91,54.85,54.86,142067.0,47.7184,47.7358,47.6836,47.6923,142067.0
2020-10-27 11:00:00,54.86,54.93,54.83,54.93,293546.0,47.6923,47.7531,47.6662,47.7531,293546.0
2020-10-27 11:05:00,54.93,54.96,54.92,54.95,232908.0,47.7531,47.7792,47.7444,47.7705,232908.0
2020-10-27 11:10:00,54.94,54.97,54.93,54.93,55652.0,47.7618,47.7879,47.7531,47.7531,55652.0
2020-10-27 11:15:00,54.94,54.95,54.9,54.92,74324.0,47.7618,47.7705,47.7271,47.7444,74324.0
2020-10-27 11:20:00,54.94,54.95,54.91,54.95,103931.0,47.7618,47.7705,47.7358,47.7705,103931.0
2020-10-27 11:25:00,54.94,54.97,54.91,54.92,93229.0,47.7618,47.7879,47.7358,47.7444,93229.0
2020-10-27 11:30:00,54.92,54.95,54.88,54.94,106298.0,47.7444,47.7705,47.7097,47.7618,106298.0
2020-10-27 11:35:00,54.95,55.02,54.93,55.0,242774.0,47.7705,47.8314,47.7531,47.814,242774.0
2020-10-27 11:40:00,55.01,55.02,54.97,54.98,309478.0,47.8227,47.8314,47.7879,47.7966,309478.0
2020-10-27 11:45:00,54.99,55.01,54.97,55.0,43039.0,47.8053,47.8227,47.7879,47.814,43039.0
2020-10-27 11:50:00,54.99,55.06,54.99,55.05,49663.0,47.8053,47.8662,47.8053,47.8575,49663.0
2020-10-27 11:55:00,55.05,55.08,55.04,55.06,130590.0,47.8575,47.8835,47.8488,47.8662,130590.0
2020-10-27 12:00:00,55.06,55.07,55.02,55.02,76814.0,47.8662,47.8748,47.8314,47.8314,76814.0
2020-10-27 12:05:00,55.01,55.04,54.99,55.01,36126.0,47.8227,47.8488,47.8053,47.8227,36126.0
2020-10-27 12:10:00,55.01,55.03,54.99,55.0,40424.0,47.8227,47.8401,47.8053,47.814,40424.0
2020-10-27 12:15:00,55.0,55.01,54.98,55.01,19602.0,47.814,47.8227,47.7966,47.8227,19602.0
2020-10-27 12:20:00,55.01,55.04,55.0,55.01,33910.0,47.8227,47.8488,47.814,47.8227,33910.0
2020-10-27 12:25:00,55.01,55.02,54.99,54.99,44270.0,47.8227,47.8314,47.8053,47.8053,44270.0
2020-10-27 12:30:00,54.99,55.0,54.94,54.95,86918.0,47.8053,47.814,47.7618,47.7705,86918.0
2020-10-27 12:35:00,54.95,54.97,54.94,54.96,20447.0,47.7705,47.7879,47.7618,47.7792,20447.0
2020-10-27 12:40:00,54.96,54.99,54.93,54.93,34894.0,47.7792,47.8053,47.7531,47.7531,34894.0
2020-10-27 12:45:00,54.94,54.96,54.93,54.94,30727.0,47.7618,47.7792,47.7531,47.7618,30727.0
2020-10-27 12:50:00,54.95,54.97,54.94,54.96,48223.0,47.7705,47.7879,47.7618,47.7792,48223.0
2020-10-27 12:55:00,54.94,54.98,54.92,54.98,43339.0,47.7618,47.7966,47.7444,47.7966,43339.0
2020-10-27 13:00:00,54.98,54.98,54.96,54.97,143118.0,47.7966,47.7966,47.7792,47.7879,143118.0
2020-10-27 13:05:00,54.97,54.98,54.94,54.95,119341.0,47.7879,47.7966,47.7618,47.7705,119341.0
2020-10-27 13:10:00,54.95,54.98,54.92,54.98,73714.0,47.7705,47.7966,47.7444,47.7966,73714.0
2020-10-27 13:15:00,54.98,54.99,54.95,54.96,27616.0,47.7966,47.8053,47.7705,47.7792,27616.0
2020-10-27 13:20:00,54.96,55.0,54.95,54.99,163249.0,47.7792,47.814,47.7705,47.8053,163249.0
2020-10-27 13:25:00,54.99,55.02,54.96,55.0,101835.0,47.8053,47.8314,47.7792,47.814,101835.0
2020-10-27 13:30:00,55.0,55.03,54.99,55.01,33704.0,47.814,47.8401,47.8053,47.8227,33704.0
2020-10-27 13:35:00,55.01,55.03,55.0,55.03,27438.0,47.8227,47.8401,47.814,47.8401,27438.0
2020-10-27 13:40:00,55.02,55.03,55.0,55.02,23765.0,47.8314,47.8401,47.814,47.8314,23765.0
2020-10-27 13:45:00,55.01,55.04,55.01,55.04,77702.0,47.8227,47.8488,47.8227,47.8488,77702.0
2020-10-27 13:50:00,55.04,55.05,55.01,55.02,53487.0,47.8488,47.8575,47.8227,47.8314,53487.0
2020-10-27 13:55:00,55.03,55.03,54.99,55.01,50524.0,47.8401,47.8401,47.8053,47.8227,50524.0
2020-10-27 14:00:00,55.0,55.01,54.99,55.0,25481.0,47.814,47.8227,47.8053,47.814,25481.0
2020-10-27 14:05:00,55.0,55.0,54.96,54.97,37415.0,47.814,47.814,47.7792,47.7879,37415.0
2020-10-27 14:10:00,54.98,54.98,54.92,54.95,87081.0,47.7966,47.7966,47.7444,47.7705,87081.0
2020-10-27 14:15:00,54.96,54.96,54.9,54.9,36322.0,47.7792,47.7792,47.7271,47.7271,36322.0
2020-10-27 14:20:00,54.9,54.93,54.9,54.91,38428.0,47.7271,47.7531,47.7271,47.7358,38428.0
2020-10-27 14:25:00,54.92,54.96,54.92,54.94,18205.0,47.7444,47.7792,47.7444,47.7618,18205.0
2020-10-27 14:30:00,54.95,54.95,54.92,54.94,169388.0,47.7705,47.7705,47.7444,47.7618,169388.0
2020-10-27 14:35:00,54.94,54.95,54.92,54.93,146258.0,47.7618,47.7705,47.7444,47.7531,146258.0
2020-10-27 14:40:00,54.94,54.95,54.9,54.9,42515.0,47.7618,47.7705,47.7271,47.7271,42515.0
2020-10-27 14:45:00,54.91,54.92,54.85,54.89,83273.0,47.7358,47.7444,47.6836,47.7184,83273.0
2020-10-27 14:50:00,54.89,54.92,54.88,54.91,128433.0,47.7184,47.7444,47.7097,47.7358,128433.0
2020-10-27 14:55:00,54.91,54.92,54.89,54.91,91287.0,47.7358,47.7444,47.7184,47.7358,91287.0
2020-10-27 15:00:00,54.92,54.94,54.89,54.93,190102.0,47.7444,47.7618,47.7184,47.7531,190102.0
2020-10-27 15:05:00,54.93,54.94,54.85,54.86,150043.0,47.7531,47.7618,47.6836,47.6923,150043.0
2020-10-27 15:10:00,54.87,54.88,54.82,54.84,137577.0,47.701,47.7097,47.6575,47.6749,137577.0
2020-10-27 15:15:00,54.84,54.86,54.82,54.85,221343.0,47.6749,47.6923,47.6575,47.6836,221343.0
2020-10-27 15:20:00,54.85,54.94,54.85,54.93,120860.0,47.6836,47.7618,47.6836,47.7531,120860.0
2020-10-27 15:25:00,54.94,54.95,54.91,54.91,139171.0,47.7618,47.7705,47.7358,47.7358,139171.0
2020-10-27 15:30:00,54.91,54.95,54.91,54.93,110183.0,47.7358,47.7705,47.7358,47.7531,110183.0
2020-10-27 15:35:00,54.93,55.0,54.93,55.0,166422.0,47.7531,47.814,47.7531,47.814,166422.0
2020-10-27 15:40:00,55.0,55.02,55.0,55.0,100369.0,47.814,47.8314,47.814,47.814,100369.0
2020-10-27 15:45:00,55.01,55.01,54.92,54.93,121191.0,47.8227,47.8227,47.7444,47.7531,121191.0
2020-10-27 15:50:00,54.93,54.99,54.91,54.99,459682.0,47.7531,47.8053,47.7358,47.8053,459682.0
2020-10-27 15:55:00,54.99,54.99,54.95,54.96,1146269.0,47.8053,47.8053,47.7705,47.7792,1146269.0
2020-10-28 09:30:00,54.08,54.1,53.92,53.97,411504.0,47.0142,47.0316,46.8751,46.9186,411504.0
2020-10-28 09:35:00,53.97,54.1,53.94,54.09,206215.0,46.9186,47.0316,46.8925,47.0229,206215.0
2020-10-28 09:40:00,54.13,54.14,54.04,54.11,165593.0,47.0577,47.0664,46.9794,47.0403,165593.0
2020-10-28 09:45:00,54.11,54.12,54.01,54.05,285068.0,47.0403,47.049,46.9533,46.9881,285068.0
2020-10-28 09:50:00,54.05,54.05,53.9,53.9,314256.0,46.9881,46.9881,46.8577,46.8577,314256.0
2020-10-28 09:55:00,53.9,53.96,53.89,53.96,328666.0,46.8577,46.9099,46.849,46.9099,328666.0
2020-10-28 10:00:00,53.96,54.0,53.9,53.94,417781.0,46.9099,46.9446,46.8577,46.8925,417781.0
2020-10-28 10:05:00,53.93,53.96,53.89,53.89,130172.0,46.8838,46.9099,46.849,46.849,130172.0
2020-10-28 10:10:00,53.89,53.92,53.82,53.84,174638.0,46.849,46.8751,46.7882,46.8056,174638.0
2020-10-28 10:15:00,53.83,53.83,53.75,53.75,794265.0,46.7969,46.7969,46.7273,46.7273,794265.0
2020-10-28 10:20:00,53.74,53.78,53.72,53.72,311317.0,46.7186,46.7534,46.7012,46.7012,311317.0
2020-10-28 10:25:00,53.72,53.73,53.63,53.66,191278.0,46.7012,46.7099,46.623,46.6491,191278.0
2020-10-28 10:30:00,53.68,53.79,53.65,53.76,209956.0,46.6665,46.7621,46.6404,46.736,209956.0
2020-10-28 10:35:00,53.76,53.82,53.73,53.78,155119.0,46.736,46.7882,46.7099,46.7534,155119.0
2020-10-28 10:40:00,53.78,53.82,53.76,53.79,176657.0,46.7534,46.7882,46.736,46.7621,176657.0
2020-10-28 10:45:00,53.79,53.81,53.7,53.71,70375.0,46.7621,46.7795,46.6838,46.6925,70375.0
2020-10-28 10:50:00,53.71,53.72,53.63,53.7,115653.0,46.6925,46.7012,46.623,46.6838,115653.0
2020-10-28 10:55:00,53.7,53.74,53.63,53.72,92444.0,46.6838,46.7186,46.623,46.7012,92444.0
2020-10-28 11:00:00,53.71,53.74,53.66,53.68,112383.0,46.6925,46.7186,46.6491,46.6665,112383.0
2020-10-28 11:05:00,53.7,53.81,53.7,53.8,59342.0,46.6838,46.7795,46.6838,46.7708,59342.0
2020-10-28 11:10:00,53.8,53.9,53.77,53.86,428528.0,46.7708,46.8577,46.7447,46.8229,428528.0
2020-10-28 11:15:00,53.85,53.87,53.79,53.8,74969.0,46.8142,46.8316,46.7621,46.7708,74969.0
2020-10-28 11:20:00,53.82,53.84,53.76,53.78,163985.0,46.7882,46.8056,46.736,46.7534,163985.0
2020-10-28 11:25:00,53.78,53.79,53.72,53.74,227496.0,46.7534,46.7621,46.7012,46.7186,227496.0
2020-10-28 11:30:00,53.74,53.75,53.65,53.66,178712.0,46.7186,46.7273,46.6404,46.6491,178712.0
2020-10-28 11:35:00,53.66,53.73,53.65,53.71,144751.0,46.6491,46.7099,46.6404,46.6925,144751.0
2020-10-28 11:40:00,53.71,53.8,53.68,53.79,235905.0,46.6925,46.7708,46.6665,46.7621,235905.0
2020-10-28 11:45:00,53.78,53.82,53.77,53.8,114525.0,46.7534,46.7882,46.7447,46.7708,114525.0
2020-10-28 11:50:00,53.8,53.83,53.76,53.83,158470.0,46.7708,46.7969,46.736,46.7969,158470.0
2020-10-28 11:55:00,53.83,53.87,53.79,53.85,231675.0,46.7969,46.8316,46.7621,46.8142,231675.0
2020-10-28 12:00:00,53.85,53.9,53.84,53.88,322152.0,46.8142,46.8577,46.8056,46.8403,322152.0
2020-10-28 12:05:00,53.88,53.95,53.87,53.94,163523.0,46.8403,46.9012,46.8316,46.8925,163523.0
2020-10-28 12:10:00,53.93,53.97,53.91,53.94,217396.0,46.8838,46.9186,46.8664,46.8925,217396.0
2020-10-28 12:15:00,53.94,53.95,53.9,53.9,151889.0,46.8925,46.9012,46.8577,46.8577,151889.0
2020-10-28 12:20:00,53.91,53.91,53.85,53.87,174870.0,46.8664,46.8664,46.8142,46.8316,174870.0
2020-10-28 12:25:00,53.87,53.88,53.85,53.88,321377.0,46.8316,46.8403,46.8142,46.8403,321377.0
2020-10-28 12:30:00,53.87,53.88,53.84,53.87,261690.0,46.8316,46.8403,46.8056,46.8316,261690.0
2020-10-28 12:35:00,53.87,53.89,53.78,53.79,163077.0,46.8316,46.849,46.7534,46.7621,163077.0
2020-10-28 12:40:00,53.8,53.8,53.72,53.73,127843.0,46.7708,46.7708,46.7012,46.7099,127843.0
2020-10-28 12:45:00,53.74,53.76,53.68,53.68,92068.0,46.7186,46.736,46.6665,46.6665,92068.0
2020-10-28 12:50:00,53.68,53.71,53.66,53.69,282790.0,46.6665,46.6925,46.6491,46.6751,282790.0
2020-10-28 12:55:00,53.68,53.73,53.67,53.69,85489.0,46.6665,46.7099,46.6578,46.6751,85489.0
2020-10-28 13:00:00,53.68,53.7,53.65,53.66,151964.0,46.6665,46.6838,46.6404,46.6491,151964.0
2020-10-28 13:05:00,53.66,53.68,53.64,53.65,235048.0,46.6491,46.6665,46.6317,46.6404,235048.0
2020-10-28 13:10:00,53.64,53.65,53.6,53.6,150029.0,46.6317,46.6404,46.5969,46.5969,150029.0
2020-10-28 13:15:00,53.6,53.62,53.57,53.62,170528.0,46.5969,46.6143,46.5708,46.6143,170528.0
2020-10-28 13:20:00,53.62,53.62,53.57,53.6,122368.0,46.6143,46.6143,46.5708,46.5969,122368.0
2020-10-28 13:25:00,53.6,53.67,53.6,53.67,412094.0,46.5969,46.6578,46.5969,46.6578,412094.0
2020-10-28 13:30:00,53.66,53.7,53.65,53.7,193942.0,46.6491,46.6838,46.6404,46.6838,193942.0
2020-10-28 13:35:00,53.7,53.73,53.7,53.73,117985.0,46.6838,46.7099,46.6838,46.7099,117985.0
2020-10-28 13:40:00,53.73,53.73,53.69,53.69,213241.0,46.7099,46.7099,46.6751,46.6751,213241.0
2020-10-28 13:45:00,53.69,53.73,53.68,53.71,241007.0,46.6751,46.7099,46.6665,46.6925,241007.0
2020-10-28 13:50:00,53.72,53.76,53.69,53.76,220125.0,46.7012,46.736,46.6751,46.736,220125.0
2020-10-28 13:55:00,53.76,53.81,53.75,53.8,226355.0,46.736,46.7795,46.7273,46.7708,226355.0
2020-10-28 14:00:00,53.8,53.8,53.73,53.75,179912.0,46.7708,46.7708,46.7099,46.7273,179912.0
2020-10-28 14:05:00,53.76,53.78,53.73,53.76,198479.0,46.736,46.7534,46.7099,46.736,198479.0
2020-10-28 14:10:00,53.76,53.77,53.71,53.72,310113.0,46.736,46.7447,46.6925,46.7012,310113.0
2020-10-28 14:15:00,53.71,53.73,53.67,53.7,207430.0,46.6925,46.7099,46.6578,46.6838,207430.0
2020-10-28 14:20:00,53.7,53.82,53.69,53.82,343875.0,46.6838,46.7882,46.6751,46.7882,343875.0
2020-10-28 14:25:00,53.82,53.87,53.79,53.86,423376.0,46.7882,46.8316,46.7621,46.8229,423376.0
2020-10-28 14:30:00,53.86,53.88,53.79,53.8,70348.0,46.8229,46.8403,46.7621,46.7708,70348.0
2020-10-28 14:35:00,53.8,53.81,53.72,53.74,189686.0,46.7708,46.7795,46.7012,46.7186,189686.0
2020-10-28 14:40:00,53.73,53.79,53.73,53.76,55069.0,46.7099,46.7621,46.7099,46.736,55069.0
2020-10-28 14:45:00,53.76,53.79,53.74,53.78,38946.0,46.736,46.7621,46.7186,46.7534,38946.0
2020-10-28 14:50:00,53.78,53.81,53.74,53.74,134119.0,46.7534,46.7795,46.7186,46.7186,134119.0
2020-10-28 14:55:00,53.75,53.89,53.74,53.85,168475.0,46.7273,46.849,46.7186,46.8142,168475.0
2020-10-28 15:00:00,53.86,53.87,53.81,53.81,164807.0,46.8229,46.8316,46.7795,46.7795,164807.0
2020-10-28 15:05:00,53.82,53.85,53.79,53.81,71139.0,46.7882,46.8142,46.7621,46.7795,71139.0
2020-10-28 15:10:00,53.81,53.83,53.77,53.8,252716.0,46.7795,46.7969,46.7447,46.7708,252716.0
2020-10-28 15:15:00,53.8,53.81,53.75,53.77,137009.0,46.7708,46.7795,46.7273,46.7447,137009.0
2020-10-28 15:20:00,53.77,53.86,53.75,53.86,214288.0,46.7447,46.8229,46.7273,46.8229,214288.0
2020-10-28 15:25:00,53.86,53.87,53.82,53.82,98998.0,46.8229,46.8316,46.7882,46.7882,98998.0
2020-10-28 15:30:00,53.83,53.9,53.82,53.85,247486.0,46.7969,46.8577,46.7882,46.8142,247486.0
2020-10-28 15:35:00,53.85,53.86,53.75,53.76,187568.0,46.8142,46.8229,46.7273,46.736,187568.0
2020-10-28 15:40:00,53.76,53.8,53.75,53.77,301685.0,46.736,46.7708,46.7273,46.7447,301685.0
2020-10-28 15:45:00,53.77,53.78,53.72,53.74,353211.0,46.7447,46.7534,46.7012,46.7186,353211.0
2020-10-28 15:50:00,53.74,53.76,53.68,53.69,461407.0,46.7186,46.736,46.6665,46.6751,461407.0
2020-10-28 15:55:00,53.69,53.7,53.59,53.61,921152.0,46.6751,46.6838,46.5882,46.6056,921152.0
2020-10-29 09:30:00,53.81,53.91,53.73,53.77,554196.0,46.7795,46.8664,46.7099,46.7447,554196.0
2020-10-29 09:35:00,53.75,53.79,53.67,53.69,300725.0,46.7273,46.7621,46.6578,46.6751,300725.0
2020-10-29 09:40:00,53.69,53.69,53.62,53.66,191057.0,46.6751,46.6751,46.6143,46.6491,191057.0
2020-10-29 09:45:00,53.67,53.78,53.63,53.72,294055.0,46.6578,46.7534,46.623,46.7012,294055.0
2020-10-29 09:50:00,53.72,53.94,53.7,53.94,279918.0,46.7012,46.8925,46.6838,46.8925,279918.0
2020-10-29 09:55:00,53.93,53.99,53.92,53.96,504494.0,46.8838,46.936,46.8751,46.9099,504494.0
2020-10-29 10:00:00,53.96,54.06,53.93,54.05,252799.0,46.9099,46.9968,46.8838,46.9881,252799.0
2020-10-29 10:05:00,54.05,54.05,53.98,54.03,473041.0,46.9881,46.9881,46.9273,46.9707,473041.0
2020-10-29 10:10:00,54.03,54.07,53.93,53.93,209313.0,46.9707,47.0055,46.8838,46.8838,209313.0
2020-10-29 10:15:00,53.93,54.04,53.9,54.02,150126.0,46.8838,46.9794,46.8577,46.962,150126.0
2020-10-29 10:20:00,54.03,54.07,53.98,54.05,239661.0,46.9707,47.0055,46.9273,46.9881,239661.0
2020-10-29 10:25:00,54.05,54.07,54.03,54.05,203785.0,46.9881,47.0055,46.9707,46.9881,203785.0
2020-10-29 10:30:00,54.06,54.1,54.05,54.06,230516.0,46.9968,47.0316,46.9881,46.9968,230516.0
2020-10-29 10:35:00,54.06,54.13,54.03,54.13,189921.0,46.9968,47.0577,46.9707,47.0577,189921.0
2020-10-29 10:40:00,54.13,54.14,54.08,54.12,72910.0,47.0577,47.0664,47.0142,47.049,72910.0
2020-10-29 10:45:00,54.11,54.13,54.04,54.06,141199.0,47.0403,47.0577,46.9794,46.9968,141199.0
2020-10-29 10:50:00,54.06,54.07,54.0,54.01,44765.0,46.9968,47.0055,46.9446,46.9533,44765.0
2020-10-29 10:55:00,54.01,54.05,53.99,54.03,91311.0,46.9533,46.9881,46.936,46.9707,91311.0
2020-10-29 11:00:00,54.04,54.04,53.97,53.99,170252.0,46.9794,46.9794,46.9186,46.936,170252.0
2020-10-29 11:05:00,53.98,54.0,53.95,53.97,135991.0,46.9273,46.9446,46.9012,46.9186,135991.0
2020-10-29 11:10:00,53.97,54.0,53.95,54.0,151966.0,46.9186,46.9446,46.9012,46.9446,151966.0
2020-10-29 11:15:00,54.0,54.03,53.99,54.01,137258.0,46.9446,46.9707,46.936,46.9533,137258.0
2020-10-29 11:20:00,54.0,54.03,53.99,54.0,163334.0,46.9446,46.9707,46.936,46.9446,163334.0
2020-10-29 11:25:00,54.0,54.03,53.99,54.0,48996.0,46.9446,46.9707,46.936,46.9446,48996.0
2020-10-29 11:30:00,54.01,54.02,53.95,53.98,102916.0,46.9533,46.962,46.9012,46.9273,102916.0
2020-10-29 11:35:00,53.98,53.99,53.94,53.99,134109.0,46.9273,46.936,46.8925,46.936,134109.0
2020-10-29 11:40:00,53.99,53.99,53.89,53.89,44480.0,46.936,46.936,46.849,46.849,44480.0
2020-10-29 11:45:00,53.89,53.91,53.87,53.89,62812.0,46.849,46.8664,46.8316,46.849,62812.0
2020-10-29 11:50:00,53.89,53.91,53.86,53.89,72517.0,46.849,46.8664,46.8229,46.849,72517.0
2020-10-29 11:55:00,53.88,53.92,53.82,53.85,115699.0,46.8403,46.8751,46.7882,46.8142,115699.0
2020-10-29 12:00:00,53.85,53.88,53.84,53.84,98290.0,46.8142,46.8403,46.8056,46.8056,98290.0
2020-10-29 12:05:00,53.84,53.9,53.84,53.88,62792.0,46.8056,46.8577,46.8056,46.8403,62792.0
2020-10-29 12:10:00,53.88,53.94,53.86,53.94,68528.0,46.8403,46.8925,46.8229,46.8925,68528.0
2020-10-29 12:15:00,53.93,53.96,53.92,53.95,62745.0,46.8838,46.9099,46.8751,46.9012,62745.0
2020-10-29 12:20:00,53.95,53.95,53.91,53.92,43535.0,46.9012,46.9012,46.8664,46.8751,43535.0
2020-10-29 12:25:00,53.92,53.94,53.89,53.89,397244.0,46.8751,46.8925,46.849,46.849,397244.0
2020-10-29 12:30:00,53.89,53.94,53.88,53.94,105281.0,46.849,46.8925,46.8403,46.8925,105281.0
2020-10-29 12:35:00,53.93,53.98,53.92,53.98,28229.0,46.8838,46.9273,46.8751,46.9273,28229.0
2020-10-29 12:40:00,53.97,53.99,53.95,53.95,29544.0,46.9186,46.936,46.9012,46.9012,29544.0
2020-10-29 12:45:00,53.95,53.97,53.94,53.96,61014.0,46.9012,46.9186,46.8925,46.9099,61014.0
2020-10-29 12:50:00,53.97,53.99,53.92,53.96,69711.0,46.9186,46.936,46.8751,46.9099,69711.0
2020-10-29 12:55:00,53.95,53.96,53.93,53.94,87255.0,46.9012,46.9099,46.8838,46.8925,87255.0
2020-10-29 13:00:00,53.94,53.95,53.93,53.94,14476.0,46.8925,46.9012,46.8838,46.8925,14476.0
2020-10-29 13:05:00,53.93,53.94,53.9,53.91,96708.0,46.8838,46.8925,46.8577,46.8664,96708.0
2020-10-29 13:10:00,53.91,53.94,53.9,53.94,33746.0,46.8664,46.8925,46.8577,46.8925,33746.0
2020-10-29 13:15:00,53.93,53.97,53.9,53.97,45318.0,46.8838,46.9186,46.8577,46.9186,45318.0
2020-10-29 13:20:00,53.97,53.99,53.94,53.98,50508.0,46.9186,46.936,46.8925,46.9273,50508.0
2020-10-29 13:25:00,53.98,54.05,53.98,54.05,82162.0,46.9273,46.9881,46.9273,46.9881,82162.0
2020-10-29 13:30:00,54.04,54.08,54.04,54.08,54580.0,46.9794,47.0142,46.9794,47.0142,54580.0
2020-10-29 13:35:00,54.07,54.08,54.05,54.07,48372.0,47.0055,47.0142,46.9881,47.0055,48372.0
2020-10-29 13:40:00,54.08,54.12,54.07,54.1,64253.0,47.0142,47.049,47.0055,47.0316,64253.0
2020-10-29 13:45:00,54.1,54.1,54.08,54.08,27675.0,47.0316,47.0316,47.0142,47.0142,27675.0
2020-10-29 13:50:00,54.08,54.14,54.08,54.14,105280.0,47.0142,47.0664,47.0142,47.0664,105280.0
2020-10-29 13:55:00,54.13,54.15,54.11,54.13,121456.0,47.0577,47.075,47.0403,47.0577,121456.0
2020-10-29 14:00:00,54.13,54.18,54.13,54.15,180357.0,47.0577,47.1011,47.0577,47.075,180357.0
2020-10-29 14:05:00,54.15,54.19,54.14,54.16,62355.0,47.075,47.1098,47.0664,47.0837,62355.0
2020-10-29 14:10:00,54.16,54.19,54.16,54.19,50686.0,47.0837,47.1098,47.0837,47.1098,50686.0
2020-10-29 14:15:00,54.19,54.23,54.19,54.23,90031.0,47.1098,47.1446,47.1098,47.1446,90031.0
2020-10-29 14:20:00,54.22,54.25,54.21,54.25,60180.0,47.1359,47.162,47.1272,47.162,60180.0
2020-10-29 14:25:00,54.24,54.27,54.24,54.26,108581.0,47.1533,47.1794,47.1533,47.1707,108581.0
2020-10-29 14:30:00,54.26,54.29,54.24,54.29,53714.0,47.1707,47.1968,47.1533,47.1968,53714.0
2020-10-29 14:35:00,54.3,54.31,54.22,54.22,38502.0,47.2055,47.2141,47.1359,47.1359,38502.0
2020-10-29 14:40:00,54.23,54.25,54.22,54.23,54545.0,47.1446,47.162,47.1359,47.1446,54545.0
2020-10-29 14:45:00,54.23,54.25,54.18,54.2,88164.0,47.1446,47.162,47.1011,47.1185,88164.0
2020-10-29 14:50:00,54.2,54.22,54.18,54.21,79778.0,47.1185,47.1359,47.1011,47.1272,79778.0
2020-10-29 14:55:00,54.21,54.23,54.16,54.16,116422.0,47.1272,47.1446,47.0837,47.0837,116422.0
2020-10-29 15:00:00,54.16,54.23,54.15,54.21,130447.0,47.0837,47.1446,47.075,47.1272,130447.0
2020-10-29 15:05:00,54.21,54.23,54.17,54.18,47176.0,47.1272,47.1446,47.0924,47.1011,47176.0
2020-10-29 15:10:00,54.18,54.2,54.16,54.17,109496.0,47.1011,47.1185,47.0837,47.0924,109496.0
2020-10-29 15:15:00,54.17,54.18,54.11,54.16,84082.0,47.0924,47.1011,47.0403,47.0837,84082.0
2020-10-29 15:20:00,54.16,54.25,54.15,54.25,211457.0,47.0837,47.162,47.075,47.162,211457.0
2020-10-29 15:25:00,54.24,54.27,54.2,54.23,81592.0,47.1533,47.1794,47.1185,47.1446,81592.0
2020-10-29 15:30:00,54.22,54.25,54.19,54.2,40001.0,47.1359,47.162,47.1098,47.1185,40001.0
2020-10-29 15:35:00,54.19,54.21,54.18,54.19,91893.0,47.1098,47.1272,47.1011,47.1098,91893.0
2020-10-29 15:40:00,54.19,54.19,54.17,54.17,63367.0,47.1098,47.1098,47.0924,47.0924,63367.0
2020-10-29 15:45:00,54.17,54.25,54.16,54.22,85454.0,47.0924,47.162,47.0837,47.1359,85454.0
2020-10-29 15:50:00,54.22,54.27,54.18,54.23,230607.0,47.1359,47.1794,47.1011,47.1446,230607.0
2020-10-29 15:55:00,54.22,54.23,54.09,54.09,323996.0,47.1359,47.1446,47.0229,47.0229,323996.0
2020-10-30 09:30:00,53.71,53.78,53.63,53.64,178663.0,46.6925,46.7534,46.623,46.6317,178663.0
2020-10-30 09:35:00,53.64,53.72,53.6,53.69,196081.0,46.6317,46.7012,46.5969,46.6751,196081.0
2020-10-30 09:40:00,53.68,53.68,53.57,53.59,259387.0,46.6665,46.6665,46.5708,46.5882,259387.0
2020-10-30 09:45:00,53.59,53.63,53.56,53.58,367975.0,46.5882,46.623,46.5621,46.5795,367975.0
2020-10-30 09:50:00,53.57,53.67,53.57,53.66,401707.0,46.5708,46.6578,46.5708,46.6491,401707.0
2020-10-30 09:55:00,53.66,53.72,53.65,53.68,191509.0,46.6491,46.7012,46.6404,46.6665,191509.0
2020-10-30 10:00:00,53.67,53.69,53.61,53.69,140324.0,46.6578,46.6751,46.6056,46.6751,140324.0
2020-10-30 10:05:00,53.7,53.76,53.68,53.72,168973.0,46.6838,46.736,46.6665,46.7012,168973.0
2020-10-30 10:10:00,53.71,53.74,53.62,53.63,430924.0,46.6925,46.7186,46.6143,46.623,430924.0
2020-10-30 10:15:00,53.63,53.63,53.55,53.59,182497.0,46.623,46.623,46.5534,46.5882,182497.0
2020-10-30 10:20:00,53.6,53.6,53.54,53.55,166058.0,46.5969,46.5969,46.5447,46.5534,166058.0
2020-10-30 10:25:00,53.55,53.56,53.46,53.48,138446.0,46.5534,46.5621,46.4752,46.4926,138446.0
2020-10-30 10:30:00,53.47,53.51,53.44,53.46,178518.0,46.4839,46.5187,46.4578,46.4752,178518.0
2020-10-30 10:35:00,53.45,53.46,53.38,53.45,230505.0,46.4665,46.4752,46.4057,46.4665,230505.0
2020-10-30 10:40:00,53.44,53.45,53.34,53.36,510876.0,46.4578,46.4665,46.3709,46.3883,510876.0
2020-10-30 10:45:00,53.37,53.37,53.27,53.28,208032.0,46.397,46.397,46.31,46.3187,208032.0
2020-10-30 10:50:00,53.28,53.35,53.26,53.33,222865.0,46.3187,46.3796,46.3013,46.3622,222865.0
2020-10-30 10:55:00,53.33,53.33,53.23,53.23,378982.0,46.3622,46.3622,46.2753,46.2753,378982.0
2020-10-30 11:00:00,53.22,53.38,53.22,53.33,445768.0,46.2666,46.4057,46.2666,46.3622,445768.0
2020-10-30 11:05:00,53.34,53.34,53.26,53.27,149870.0,46.3709,46.3709,46.3013,46.31,149870.0
2020-10-30 11:10:00,53.27,53.41,53.27,53.41,540002.0,46.31,46.4317,46.31,46.4317,540002.0
2020-10-30 11:15:00,53.4,53.4,53.3,53.33,95272.0,46.423,46.423,46.3361,46.3622,95272.0
2020-10-30 11:20:00,53.31,53.35,53.29,53.33,66884.0,46.3448,46.3796,46.3274,46.3622,66884.0
2020-10-30 11:25:00,53.33,53.33,53.25,53.27,80750.0,46.3622,46.3622,46.2926,46.31,80750.0
2020-10-30 11:30:00,53.26,53.27,53.21,53.26,84036.0,46.3013,46.31,46.2579,46.3013,84036.0
2020-10-30 11:35:00,53.26,53.3,53.24,53.24,96975.0,46.3013,46.3361,46.2839,46.2839,96975.0
2020-10-30 11:40:00,53.24,53.24,53.19,53.23,196608.0,46.2839,46.2839,46.2405,46.2753,196608.0
2020-10-30 11:45:00,53.23,53.28,53.19,53.28,91008.0,46.2753,46.3187,46.2405,46.3187,91008.0
2020-10-30 11:50:00,53.28,53.31,53.25,53.31,77437.0,46.3187,46.3448,46.2926,46.3448,77437.0
2020-10-30 11:55:00,53.3,53.31,53.26,53.3,64924.0,46.3361,46.3448,46.3013,46.3361,64924.0
2020-10-30 12:00:00,53.3,53.37,53.28,53.35,325011.0,46.3361,46.397,46.3187,46.3796,325011.0
2020-10-30 12:05:00,53.35,53.37,53.33,53.36,60930.0,46.3796,46.397,46.3622,46.3883,60930.0
2020-10-30 12:10:00,53.36,53.37,53.32,53.36,79269.0,46.3883,46.397,46.3535,46.3883,79269.0
2020-10-30 12:15:00,53.36,53.4,53.34,53.39,154017.0,46.3883,46.423,46.3709,46.4143,154017.0
2020-10-30 12:20:00,53.4,53.41,53.37,53.4,83764.0,46.423,46.4317,46.397,46.423,83764.0
2020-10-30 12:25:00,53.4,53.47,53.38,53.46,53689.0,46.423,46.4839,46.4057,46.4752,53689.0
2020-10-30 12:30:00,53.46,53.47,53.39,53.41,192437.0,46.4752,46.4839,46.4143,46.4317,192437.0
2020-10-30 12:35:00,53.41,53.41,53.33,53.36,116945.0,46.4317,46.4317,46.3622,46.3883,116945.0
2020-10-30 12:40:00,53.37,53.38,53.34,53.35,80774.0,46.397,46.4057,46.3709,46.3796,80774.0
2020-10-30 12:45:00,53.34,53.37,53.33,53.37,52069.0,46.3709,46.397,46.3622,46.397,52069.0
2020-10-30 12:50:00,53.36,53.37,53.32,53.33,68698.0,46.3883,46.397,46.3535,46.3622,68698.0
2020-10-30 12:55:00,53.33,53.34,53.31,53.32,73134.0,46.3622,46.3709,46.3448,46.3535,73134.0
2020-10-30 13:00:00,53.31,53.38,53.3,53.33,67930.0,46.3448,46.4057,46.3361,46.3622,67930.0
2020-10-30 13:05:00,53.33,53.33,53.29,53.3,80338.0,46.3622,46.3622,46.3274,46.3361,80338.0
2020-10-30 13:10:00,53.3,53.31,53.28,53.29,37093.0,46.3361,46.3448,46.3187,46.3274,37093.0
2020-10-30 13:15:00,53.28,53.29,53.26,53.29,105095.0,46.3187,46.3274,46.3013,46.3274,105095.0
2020-10-30 13:20:00,53.28,53.29,53.26,53.28,101724.0,46.3187,46.3274,46.3013,46.3187,101724.0
2020-10-30 13:25:00,53.27,53.31,53.25,53.3,122944.0,46.31,46.3448,46.2926,46.3361,122944.0
2020-10-30 13:30:00,53.3,53.3,53.24,53.25,85605.0,46.3361,46.3361,46.2839,46.2926,85605.0
2020-10-30 13:35:00,53.24,53.26,53.18,53.22,261928.0,46.2839,46.3013,46.2318,46.2666,261928.0
2020-10-30 13:40:00,53.21,53.24,53.2,53.22,96528.0,46.2579,46.2839,46.2492,46.2666,96528.0
2020-10-30 13:45:00,53.22,53.24,53.2,53.23,56966.0,46.2666,46.2839,46.2492,46.2753,56966.0
2020-10-30 13:50:00,53.24,53.27,53.23,53.25,184808.0,46.2839,46.31,46.2753,46.2926,184808.0
2020-10-30 13:55:00,53.25,53.28,53.24,53.26,51046.0,46.2926,46.3187,46.2839,46.3013,51046.0
2020-10-30 14:00:00,53.27,53.28,53.23,53.27,55617.0,46.31,46.3187,46.2753,46.31,55617.0
2020-10-30 14:05:00,53.28,53.36,53.27,53.34,38065.0,46.3187,46.3883,46.31,46.3709,38065.0
2020-10-30 14:10:00,53.34,53.35,53.27,53.28,93192.0,46.3709,46.3796,46.31,46.3187,93192.0
2020-10-30 14:15:00,53.27,53.32,53.27,53.31,133482.0,46.31,46.3535,46.31,46.3448,133482.0
2020-10-30 14:20:00,53.32,53.33,53.27,53.28,111089.0,46.3535,46.3622,46.31,46.3187,111089.0
2020-10-30 14:25:00,53.28,53.29,53.23,53.23,68156.0,46.3187,46.3274,46.2753,46.2753,68156.0
2020-10-30 14:30:00,53.23,53.28,53.22,53.28,96615.0,46.2753,46.3187,46.2666,46.3187,96615.0
2020-10-30 14:35:00,53.27,53.31,53.24,53.3,94693.0,46.31,46.3448,46.2839,46.3361,94693.0
2020-10-30 14:40:00,53.29,53.29,53.26,53.28,157584.0,46.3274,46.3274,46.3013,46.3187,157584.0
2020-10-30 14:45:00,53.27,53.34,53.26,53.33,426821.0,46.31,46.3709,46.3013,46.3622,426821.0
2020-10-30 14:50:00,53.33,53.33,53.3,53.31,162766.0,46.3622,46.3622,46.3361,46.3448,162766.0
2020-10-30 14:55:00,53.31,53.34,53.28,53.31,136799.0,46.3448,46.3709,46.3187,46.3448,136799.0
2020-10-30 15:00:00,53.3,53.33,53.28,53.3,291563.0,46.3361,46.3622,46.3187,46.3361,291563.0
2020-10-30 15:05:00,53.29,53.31,53.26,53.27,104844.0,46.3274,46.3448,46.3013,46.31,104844.0
2020-10-30 15:10:00,53.27,53.36,53.26,53.35,107459.0,46.31,46.3883,46.3013,46.3796,107459.0
2020-10-30 15:15:00,53.34,53.36,53.3,53.33,249718.0,46.3709,46.3883,46.3361,46.3622,249718.0
2020-10-30 15:20:00,53.33,53.37,53.31,53.32,282757.0,46.3622,46.397,46.3448,46.3535,282757.0
2020-10-30 15:25:00,53.32,53.32,53.27,53.28,61505.0,46.3535,46.3535,46.31,46.3187,61505.0
2020-10-30 15:30:00,53.28,53.32,53.27,53.3,146963.0,46.3187,46.3535,46.31,46.3361,146963.0
2020-10-30 15:35:00,53.3,53.31,53.27,53.3,204413.0,46.3361,46.3448,46.31,46.3361,204413.0
2020-10-30 15:40:00,53.3,53.38,53.28,53.37,148441.0,46.3361,46.4057,46.3187,46.397,148441.0
2020-10-30 15:45:00,53.37,53.39,53.29,53.31,86929.0,46.397,46.4143,46.3274,46.3448,86929.0
2020-10-30 15:50:00,53.31,53.36,53.3,53.32,150029.0,46.3448,46.3883,46.3361,46.3535,150029.0
2020-10-30 15:55:00,53.32,53.49,53.31,53.48,764414.0,46.3535,46.5013,46.3448,46.4926,764414.0
2020-11-02 09:30:00,54.05,54.07,53.83,53.83,214548.0,46.9881,47.0055,46.7969,46.7969,214548.0
2020-11-02 09:35:00,53.83,54.0,53.83,53.99,307147.0,46.7969,46.9446,46.7969,46.936,307147.0
2020-11-02 09:40:00,53.99,54.01,53.96,53.99,345551.0,46.936,46.9533,46.9099,46.936,345551.0
2020-11-02 09:45:00,54.0,54.08,54.0,54.06,284756.0,46.9446,47.0142,46.9446,46.9968,284756.0
2020-11-02 09:50:00,54.06,54.13,54.04,54.11,198476.0,46.9968,47.0577,46.9794,47.0403,198476.0
2020-11-02 09:55:00,54.12,54.14,54.05,54.05,50810.0,47.049,47.0664,46.9881,46.9881,50810.0
2020-11-02 10:00:00,54.06,54.14,54.02,54.03,230668.0,46.9968,47.0664,46.962,46.9707,230668.0
2020-11-02 10:05:00,54.03,54.04,53.96,53.98,98184.0,46.9707,46.9794,46.9099,46.9273,98184.0
2020-11-02 10:10:00,53.98,54.03,53.97,53.98,437544.0,46.9273,46.9707,46.9186,46.9273,437544.0
2020-11-02 10:15:00,53.98,54.03,53.95,54.01,89760.0,46.9273,46.9707,46.9012,46.9533,89760.0
2020-11-02 10:20:00,54.01,54.02,53.97,53.97,50995.0,46.9533,46.962,46.9186,46.9186,50995.0
2020-11-02 10:25:00,53.96,53.99,53.95,53.95,179693.0,46.9099,46.936,46.9012,46.9012,179693.0
2020-11-02 10:30:00,53.94,53.94,53.9,53.92,162211.0,46.8925,46.8925,46.8577,46.8751,162211.0
2020-11-02 10:35:00,53.92,53.93,53.84,53.87,120042.0,46.8751,46.8838,46.8056,46.8316,120042.0
2020-11-02 10:40:00,53.86,53.88,53.85,53.86,206559.0,46.8229,46.8403,46.8142,46.8229,206559.0
2020-11-02 10:45:00,53.86,53.91,53.85,53.91,180442.0,46.8229,46.8664,46.8142,46.8664,180442.0
2020-11-02 10:50:00,53.91,53.94,53.87,53.94,203408.0,46.8664,46.8925,46.8316,46.8925,203408.0
2020-11-02 10:55:00,53.94,53.96,53.92,53.93,115246.0,46.8925,46.9099,46.8751,46.8838,115246.0
2020-11-02 11:00:00,53.93,53.99,53.92,53.97,89159.0,46.8838,46.936,46.8751,46.9186,89159.0
2020-11-02 11:05:00,53.98,54.0,53.96,53.98,58680.0,46.9273,46.9446,46.9099,46.9273,58680.0
2020-11-02 11:10:00,53.98,54.01,53.93,53.98,59524.0,46.9273,46.9533,46.8838,46.9273,59524.0
2020-11-02 11:15:00,53.97,53.97,53.91,53.93,51971.0,46.9186,46.9186,46.8664,46.8838,51971.0
2020-11-02 11:20:00,53.93,53.93,53.88,53.91,102159.0,46.8838,46.8838,46.8403,46.8664,102159.0
2020-11-02 11:25:00,53.91,53.97,53.9,53.96,141161.0,46.8664,46.9186,46.8577,46.9099,141161.0
2020-11-02 11:30:00,53.95,53.98,53.92,53.94,236614.0,46.9012,46.9273,46.8751,46.8925,236614.0
2020-11-02 11:35:00,53.94,53.95,53.9,53.91,31793.0,46.8925,46.9012,46.8577,46.8664,31793.0
2020-11-02 11:40:00,53.92,53.95,53.9,53.94,44621.0,46.8751,46.9012,46.8577,46.8925,44621.0
2020-11-02 11:45:00,53.94,53.97,53.93,53.96,63180.0,46.8925,46.9186,46.8838,46.9099,63180.0
2020-11-02 11:50:00,53.97,53.99,53.94,53.98,263591.0,46.9186,46.936,46.8925,46.9273,263591.0
2020-11-02 11:55:00,53.99,54.0,53.96,53.97,230173.0,46.936,46.9446,46.9099,46.9186,230173.0
2020-11-02 12:00:00,53.97,53.97,53.94,53.95,192719.0,46.9186,46.9186,46.8925,46.9012,192719.0
2020-11-02 12:05:00,53.95,53.99,53.94,53.98,69287.0,46.9012,46.936,46.8925,46.9273,69287.0
2020-11-02 12:10:00,53.98,53.99,53.92,53.96,37720.0,46.9273,46.936,46.8751,46.9099,37720.0
2020-11-02 12:15:00,53.95,53.97,53.93,53.93,75081.0,46.9012,46.9186,46.8838,46.8838,75081.0
2020-11-02 12:20:00,53.93,53.96,53.92,53.95,74428.0,46.8838,46.9099,46.8751,46.9012,74428.0
2020-11-02 12:25:00,53.95,53.98,53.94,53.98,156099.0,46.9012,46.9273,46.8925,46.9273,156099.0
2020-11-02 12:30:00,53.97,53.98,53.94,53.95,38745.0,46.9186,46.9273,46.8925,46.9012,38745.0
2020-11-02 12:35:00,53.96,53.98,53.92,53.94,103980.0,46.9099,46.9273,46.8751,46.8925,103980.0
2020-11-02 12:40:00,53.94,53.94,53.88,53.89,105239.0,46.8925,46.8925,46.8403,46.849,105239.0
2020-11-02 12:45:00,53.89,53.9,53.86,53.86,126148.0,46.849,46.8577,46.8229,46.8229,126148.0
2020-11-02 12:50:00,53.87,53.9,53.85,53.89,121095.0,46.8316,46.8577,46.8142,46.849,121095.0
2020-11-02 12:55:00,53.89,53.9,53.87,53.88,116176.0,46.849,46.8577,46.8316,46.8403,116176.0
2020-11-02 13:00:00,53.89,53.9,53.83,53.86,42726.0,46.849,46.8577,46.7969,46.8229,42726.0
2020-11-02 13:05:00,53.86,53.87,53.82,53.82,58875.0,46.8229,46.8316,46.7882,46.7882,58875.0
2020-11-02 13:10:00,53.83,53.84,53.81,53.82,121571.0,46.7969,46.8056,46.7795,46.7882,121571.0
2020-11-02 13:15:00,53.82,53.83,53.76,53.77,140701.0,46.7882,46.7969,46.736,46.7447,140701.0
2020-11-02 13:20:00,53.78,53.8,53.75,53.78,400861.0,46.7534,46.7708,46.7273,46.7534,400861.0
2020-11-02 13:25:00,53.79,53.82,53.76,53.82,118273.0,46.7621,46.7882,46.736,46.7882,118273.0
2020-11-02 13:30:00,53.82,53.86,53.81,53.86,80864.0,46.7882,46.8229,46.7795,46.8229,80864.0
2020-11-02 13:35:00,53.85,53.86,53.8,53.83,88319.0,46.8142,46.8229,46.7708,46.7969,88319.0
2020-11-02 13:40:00,53.83,53.86,53.82,53.84,34324.0,46.7969,46.8229,46.7882,46.8056,34324.0
2020-11-02 13:45:00,53.84,53.84,53.81,53.82,76024.0,46.8056,46.8056,46.7795,46.7882,76024.0
2020-11-02 13:50:00,53.82,53.84,53.75,53.75,92474.0,46.7882,46.8056,46.7273,46.7273,92474.0
2020-11-02 13:55:00,53.75,53.77,53.75,53.76,76499.0,46.7273,46.7447,46.7273,46.736,76499.0
2020-11-02 14:00:00,53.76,53.79,53.74,53.79,74273.0,46.736,46.7621,46.7186,46.7621,74273.0
2020-11-02 14:05:00,53.79,53.82,53.77,53.8,84393.0,46.7621,46.7882,46.7447,46.7708,84393.0
2020-11-02 14:10:00,53.8,53.84,53.79,53.8,181034.0,46.7708,46.8056,46.7621,46.7708,181034.0
2020-11-02 14:15:00,53.8,53.84,53.79,53.84,122698.0,46.7708,46.8056,46.7621,46.8056,122698.0
2020-11-02 14:20:00,53.83,53.94,53.83,53.94,275021.0,46.7969,46.8925,46.7969,46.8925,275021.0
2020-11-02 14:25:00,53.94,53.96,53.92,53.96,61731.0,46.8925,46.9099,46.8751,46.9099,61731.0
2020-11-02 14:30:00,53.96,53.99,53.94,53.95,72434.0,46.9099,46.936,46.8925,46.9012,72434.0
2020-11-02 14:35:00,53.95,53.98,53.94,53.97,107188.0,46.9012,46.9273,46.8925,46.9186,107188.0
2020-11-02 14:40:00,53.97,54.0,53.96,53.99,59059.0,46.9186,46.9446,46.9099,46.936,59059.0
2020-11-02 14:45:00,53.99,54.06,53.98,54.03,277529.0,46.936,46.9968,46.9273,46.9707,277529.0
2020-11-02 14:50:00,54.03,54.03,53.98,53.98,141408.0,46.9707,46.9707,46.9273,46.9273,141408.0
2020-11-02 14:55:00,53.99,54.02,53.97,54.02,57745.0,46.936,46.962,46.9186,46.962,57745.0
2020-11-02 15:00:00,54.02,54.08,54.01,54.06,135607.0,46.962,47.0142,46.9533,46.9968,135607.0
2020-11-02 15:05:00,54.06,54.06,54.03,54.05,120284.0,46.9968,46.9968,46.9707,46.9881,120284.0
2020-11-02 15:10:00,54.05,54.08,54.02,54.04,130851.0,46.9881,47.0142,46.962,46.9794,130851.0
2020-11-02 15:15:00,54.03,54.1,54.03,54.08,100523.0,46.9707,47.0316,46.9707,47.0142,100523.0
2020-11-02 15:20:00,54.08,54.09,54.06,54.08,139285.0,47.0142,47.0229,46.9968,47.0142,139285.0
2020-11-02 15:25:00,54.07,54.08,54.04,54.06,127031.0,47.0055,47.0142,46.9794,46.9968,127031.0
2020-11-02 15:30:00,54.06,54.09,54.05,54.06,172439.0,46.9968,47.0229,46.9881,46.9968,172439.0
2020-11-02 15:35:00,54.07,54.08,54.02,54.04,153733.0,47.0055,47.0142,46.962,46.9794,153733.0
2020-11-02 15:40:00,54.04,54.05,53.99,54.0,99872.0,46.9794,46.9881,46.936,46.9446,99872.0
2020-11-02 15:45:00,54.01,54.09,54.0,54.09,173363.0,46.9533,47.0229,46.9446,47.0229,173363.0
2020-11-02 15:50:00,54.09,54.14,54.05,54.13,236935.0,47.0229,47.0664,46.9881,47.0577,236935.0
2020-11-02 15:55:00,54.13,54.2,54.11,54.2,466499.0,47.0577,47.1185,47.0403,47.1185,466499.0
2020-11-03 09:30:00,54.3,54.33,54.16,54.21,572530.0,47.2055,47.2315,47.0837,47.1272,572530.0
2020-11-03 09:35:00,54.21,54.24,54.11,54.11,244941.0,47.1272,47.1533,47.0403,47.0403,244941.0
2020-11-03 09:40:00,54.11,54.24,54.11,54.22,143413.0,47.0403,47.1533,47.0403,47.1359,143413.0
2020-11-03 09:45:00,54.22,54.22,54.17,54.22,827960.0,47.1359,47.1359,47.0924,47.1359,827960.0
2020-11-03 09:50:00,54.22,54.38,54.2,54.37,348838.0,47.1359,47.275,47.1185,47.2663,348838.0
2020-11-03 09:55:00,54.37,54.38,54.26,54.26,467954.0,47.2663,47.275,47.1707,47.1707,467954.0
2020-11-03 10:00:00,54.27,54.39,54.25,54.36,490470.0,47.1794,47.2837,47.162,47.2576,490470.0
2020-11-03 10:05:00,54.36,54.43,54.35,54.42,161063.0,47.2576,47.3185,47.2489,47.3098,161063.0
2020-11-03 10:10:00,54.42,54.44,54.37,54.42,124761.0,47.3098,47.3272,47.2663,47.3098,124761.0
2020-11-03 10:15:00,54.43,54.5,54.4,54.49,411341.0,47.3185,47.3793,47.2924,47.3706,411341.0
2020-11-03 10:20:00,54.49,54.51,54.44,54.45,129137.0,47.3706,47.388,47.3272,47.3359,129137.0
2020-11-03 10:25:00,54.45,54.47,54.4,54.44,207163.0,47.3359,47.3532,47.2924,47.3272,207163.0
2020-11-03 10:30:00,54.44,54.52,54.43,54.47,109693.0,47.3272,47.3967,47.3185,47.3532,109693.0
2020-11-03 10:35:00,54.47,54.48,54.41,54.43,185781.0,47.3532,47.3619,47.3011,47.3185,185781.0
2020-11-03 10:40:00,54.45,54.45,54.39,54.43,218895.0,47.3359,47.3359,47.2837,47.3185,218895.0
2020-11-03 10:45:00,54.43,54.54,54.43,54.54,128380.0,47.3185,47.4141,47.3185,47.4141,128380.0
2020-11-03 10:50:00,54.54,54.57,54.52,54.54,91944.0,47.4141,47.4402,47.3967,47.4141,91944.0
2020-11-03 10:55:00,54.54,54.58,54.53,54.57,85167.0,47.4141,47.4489,47.4054,47.4402,85167.0
2020-11-03 11:00:00,54.58,54.59,54.49,54.52,118815.0,47.4489,47.4576,47.3706,47.3967,118815.0
2020-11-03 11:05:00,54.52,54.53,54.5,54.53,93266.0,47.3967,47.4054,47.3793,47.4054,93266.0
2020-11-03 11:10:00,54.53,54.54,54.49,54.49,71453.0,47.4054,47.4141,47.3706,47.3706,71453.0
2020-11-03 11:15:00,54.49,54.54,54.47,54.54,74178.0,47.3706,47.4141,47.3532,47.4141,74178.0
2020-11-03 11:20:00,54.54,54.55,54.46,54.49,60060.0,47.4141,47.4228,47.3445,47.3706,60060.0
2020-11-03 11:25:00,54.49,54.51,54.44,54.45,204704.0,47.3706,47.388,47.3272,47.3359,204704.0
2020-11-03 11:30:00,54.45,54.47,54.43,54.45,306407.0,47.3359,47.3532,47.3185,47.3359,306407.0
2020-11-03 11:35:00,54.45,54.5,54.44,54.5,63301.0,47.3359,47.3793,47.3272,47.3793,63301.0
2020-11-03 11:40:00,54.51,54.51,54.46,54.48,46325.0,47.388,47.388,47.3445,47.3619,46325.0
2020-11-03 11:45:00,54.49,54.49,54.45,54.46,44033.0,47.3706,47.3706,47.3359,47.3445,44033.0
2020-11-03 11:50:00,54.45,54.46,54.42,54.42,45381.0,47.3359,47.3445,47.3098,47.3098,45381.0
2020-11-03 11:55:00,54.42,54.46,54.39,54.44,76909.0,47.3098,47.3445,47.2837,47.3272,76909.0
2020-11-03 12:00:00,54.45,54.46,54.42,54.42,26489.0,47.3359,47.3445,47.3098,47.3098,26489.0
2020-11-03 12:05:00,54.41,54.45,54.39,54.43,26488.0,47.3011,47.3359,47.2837,47.3185,26488.0
2020-11-03 12:10:00,54.43,54.47,54.43,54.46,28667.0,47.3185,47.3532,47.3185,47.3445,28667.0
2020-11-03 12:15:00,54.46,54.49,54.46,54.48,104652.0,47.3445,47.3706,47.3445,47.3619,104652.0
2020-11-03 12:20:00,54.48,54.53,54.48,54.52,49626.0,47.3619,47.4054,47.3619,47.3967,49626.0
2020-11-03 12:25:00,54.53,54.58,54.51,54.57,57055.0,47.4054,47.4489,47.388,47.4402,57055.0
2020-11-03 12:30:00,54.57,54.58,54.55,54.55,63858.0,47.4402,47.4489,47.4228,47.4228,63858.0
2020-11-03 12:35:00,54.55,54.56,54.53,54.54,47237.0,47.4228,47.4315,47.4054,47.4141,47237.0
2020-11-03 12:40:00,54.54,54.55,54.51,54.51,139901.0,47.4141,47.4228,47.388,47.388,139901.0
2020-11-03 12:45:00,54.52,54.52,54.5,54.5,44453.0,47.3967,47.3967,47.3793,47.3793,44453.0
2020-11-03 12:50:00,54.51,54.51,54.46,54.47,63479.0,47.388,47.388,47.3445,47.3532,63479.0
2020-11-03 12:55:00,54.47,54.48,54.41,54.43,177660.0,47.3532,47.3619,47.3011,47.3185,177660.0
2020-11-03 13:00:00,54.44,54.46,54.42,54.43,107342.0,47.3272,47.3445,47.3098,47.3185,107342.0
2020-11-03 13:05:00,54.42,54.44,54.39,54.44,47095.0,47.3098,47.3272,47.2837,47.3272,47095.0
2020-11-03 13:10:00,54.44,54.48,54.43,54.47,115766.0,47.3272,47.3619,47.3185,47.3532,115766.0
2020-11-03 13:15:00,54.48,54.48,54.45,54.47,47338.0,47.3619,47.3619,47.3359,47.3532,47338.0
2020-11-03 13:20:00,54.45,54.45,54.4,54.42,121140.0,47.3359,47.3359,47.2924,47.3098,121140.0
2020-11-03 13:25:00,54.42,54.43,54.38,54.39,84729.0,47.3098,47.3185,47.275,47.2837,84729.0
2020-11-03 13:30:00,54.39,54.41,54.37,54.39,61220.0,47.2837,47.3011,47.2663,47.2837,61220.0
2020-11-03 13:35:00,54.38,54.41,54.33,54.36,85419.0,47.275,47.3011,47.2315,47.2576,85419.0
2020-11-03 13:40:00,54.35,54.41,54.33,54.4,77198.0,47.2489,47.3011,47.2315,47.2924,77198.0
2020-11-03 13:45:00,54.4,54.41,54.32,54.33,79387.0,47.2924,47.3011,47.2228,47.2315,79387.0
2020-11-03 13:50:00,54.34,54.34,54.3,54.3,50832.0,47.2402,47.2402,47.2055,47.2055,50832.0
2020-11-03 13:55:00,54.3,54.3,54.23,54.25,75436.0,47.2055,47.2055,47.1446,47.162,75436.0
2020-11-03 14:00:00,54.24,54.28,54.23,54.27,119792.0,47.1533,47.1881,47.1446,47.1794,119792.0
2020-11-03 14:05:00,54.27,54.29,54.23,54.24,36177.0,47.1794,47.1968,47.1446,47.1533,36177.0
2020-11-03 14:10:00,54.24,54.29,54.24,54.27,134630.0,47.1533,47.1968,47.1533,47.1794,134630.0
2020-11-03 14:15:00,54.26,54.29,54.25,54.28,73167.0,47.1707,47.1968,47.162,47.1881,73167.0
2020-11-03 14:20:00,54.28,54.31,54.27,54.3,81254.0,47.1881,47.2141,47.1794,47.2055,81254.0
2020-11-03 14:25:00,54.3,54.31,54.28,54.3,66089.0,47.2055,47.2141,47.1881,47.2055,66089.0
2020-11-03 14:30:00,54.3,54.34,54.28,54.33,48352.0,47.2055,47.2402,47.1881,47.2315,48352.0
2020-11-03 14:35:00,54.32,54.35,54.31,54.33,34369.0,47.2228,47.2489,47.2141,47.2315,34369.0
2020-11-03 14:40:00,54.32,54.37,54.32,54.37,93133.0,47.2228,47.2663,47.2228,47.2663,93133.0
2020-11-03 14:45:00,54.36,54.37,54.32,54.36,67700.0,47.2576,47.2663,47.2228,47.2576,67700.0
2020-11-03 14:50:00,54.36,54.36,54.33,54.33,35554.0,47.2576,47.2576,47.2315,47.2315,35554.0
2020-11-03 14:55:00,54.34,54.34,54.31,54.33,167610.0,47.2402,47.2402,47.2141,47.2315,167610.0
2020-11-03 15:00:00,54.33,54.34,54.29,54.3,213782.0,47.2315,47.2402,47.1968,47.2055,213782.0
2020-11-03 15:05:00,54.3,54.31,54.29,54.3,199149.0,47.2055,47.2141,47.1968,47.2055,199149.0
2020-11-03 15:10:00,54.3,54.37,54.3,54.36,370818.0,47.2055,47.2663,47.2055,47.2576,370818.0
2020-11-03 15:15:00,54.35,54.39,54.34,54.38,405758.0,47.2489,47.2837,47.2402,47.275,405758.0
2020-11-03 15:20:00,54.38,54.4,54.32,54.36,542385.0,47.275,47.2924,47.2228,47.2576,542385.0
2020-11-03 15:25:00,54.35,54.44,54.35,54.44,205782.0,47.2489,47.3272,47.2489,47.3272,205782.0
2020-11-03 15:30:00,54.45,54.49,54.42,54.48,369505.0,47.3359,47.3706,47.3098,47.3619,369505.0
2020-11-03 15:35:00,54.49,54.51,54.47,54.48,335406.0,47.3706,47.388,47.3532,47.3619,335406.0
2020-11-03 15:40:00,54.48,54.52,54.46,54.46,1085489.0,47.3619,47.3967,47.3445,47.3445,1085489.0
2020-11-03 15:45:00,54.46,54.52,54.46,54.51,483056.0,47.3445,47.3967,47.3445,47.388,483056.0
2020-11-03 15:50:00,54.51,54.53,54.46,54.52,411927.0,47.388,47.4054,47.3445,47.3967,411927.0
2020-11-03 15:55:00,54.52,54.52,54.43,54.46,1007614.0,47.3967,47.3967,47.3185,47.3445,1007614.0
2020-11-04 09:30:00,55.17,55.39,55.17,55.34,408456.0,47.9618,48.153,47.9618,48.1096,408456.0
2020-11-04 09:35:00,55.35,55.35,55.12,55.15,535929.0,48.1183,48.1183,47.9183,47.9444,535929.0
2020-11-04 09:40:00,55.16,55.22,55.07,55.15,193549.0,47.9531,48.0052,47.8748,47.9444,193549.0
2020-11-04 09:45:00,55.16,55.25,55.12,55.25,362654.0,47.9531,48.0313,47.9183,48.0313,362654.0
2020-11-04 09:50:00,55.26,55.31,55.21,55.31,197008.0,48.04,48.0835,47.9966,48.0835,197008.0
2020-11-04 09:55:00,55.3,55.45,55.3,55.43,266062.0,48.0748,48.2052,48.0748,48.1878,266062.0
2020-11-04 10:00:00,55.45,55.51,55.41,55.48,298769.0,48.2052,48.2574,48.1704,48.2313,298769.0
2020-11-04 10:05:00,55.48,55.54,55.46,55.53,240880.0,48.2313,48.2834,48.2139,48.2747,240880.0
2020-11-04 10:10:00,55.54,55.65,55.53,55.63,348276.0,48.2834,48.3791,48.2747,48.3617,348276.0
2020-11-04 10:15:00,55.64,55.7,55.61,55.69,100188.0,48.3704,48.4225,48.3443,48.4138,100188.0
2020-11-04 10:20:00,55.7,55.78,55.69,55.76,355987.0,48.4225,48.4921,48.4138,48.4747,355987.0
2020-11-04 10:25:00,55.76,55.78,55.7,55.72,249563.0,48.4747,48.4921,48.4225,48.4399,249563.0
2020-11-04 10:30:00,55.73,55.85,55.71,55.83,232856.0,48.4486,48.5529,48.4312,48.5355,232856.0
2020-11-04 10:35:00,55.83,55.83,55.69,55.7,223313.0,48.5355,48.5355,48.4138,48.4225,223313.0
2020-11-04 10:40:00,55.71,55.76,55.7,55.76,117364.0,48.4312,48.4747,48.4225,48.4747,117364.0
2020-11-04 10:45:00,55.77,55.87,55.73,55.86,220671.0,48.4834,48.5703,48.4486,48.5616,220671.0
2020-11-04 10:50:00,55.86,55.9,55.8,55.9,105302.0,48.5616,48.5964,48.5095,48.5964,105302.0
2020-11-04 10:55:00,55.9,55.96,55.88,55.96,68026.0,48.5964,48.6486,48.579,48.6486,68026.0
2020-11-04 11:00:00,55.96,55.98,55.9,55.91,347251.0,48.6486,48.666,48.5964,48.6051,347251.0
2020-11-04 11:05:00,55.92,55.93,55.79,55.79,60478.0,48.6138,48.6225,48.5008,48.5008,60478.0
2020-11-04 11:10:00,55.8,55.83,55.77,55.82,235968.0,48.5095,48.5355,48.4834,48.5269,235968.0
2020-11-04 11:15:00,55.83,55.88,55.78,55.88,179674.0,48.5355,48.579,48.4921,48.579,179674.0
2020-11-04 11:20:00,55.87,55.95,55.86,55.94,278918.0,48.5703,48.6399,48.5616,48.6312,278918.0
2020-11-04 11:25:00,55.94,55.97,55.91,55.94,139342.0,48.6312,48.6573,48.6051,48.6312,139342.0
2020-11-04 11:30:00,55.94,56.01,55.93,56.0,229959.0,48.6312,48.692,48.6225,48.6833,229959.0
2020-11-04 11:35:00,56.0,56.06,56.0,56.05,630427.0,48.6833,48.7355,48.6833,48.7268,630427.0
2020-11-04 11:40:00,56.05,56.09,56.01,56.04,708085.0,48.7268,48.7616,48.692,48.7181,708085.0
2020-11-04 11:45:00,56.04,56.12,56.04,56.07,605776.0,48.7181,48.7877,48.7181,48.7442,605776.0
2020-11-04 11:50:00,56.07,56.13,56.07,56.12,287559.0,48.7442,48.7964,48.7442,48.7877,287559.0
2020-11-04 11:55:00,56.13,56.24,56.12,56.18,183110.0,48.7964,48.892,48.7877,48.8398,183110.0
2020-11-04 12:00:00,56.17,56.18,56.11,56.17,141958.0,48.8311,48.8398,48.779,48.8311,141958.0
2020-11-04 12:05:00,56.17,56.21,56.13,56.2,305884.0,48.8311,48.8659,48.7964,48.8572,305884.0
2020-11-04 12:10:00,56.21,56.23,56.18,56.19,69006.0,48.8659,48.8833,48.8398,48.8485,69006.0
2020-11-04 12:15:00,56.2,56.2,56.13,56.15,135320.0,48.8572,48.8572,48.7964,48.8137,135320.0
2020-11-04 12:20:00,56.14,56.24,56.14,56.23,236126.0,48.805,48.892,48.805,48.8833,236126.0
2020-11-04 12:25:00,56.22,56.25,56.19,56.24,244624.0,48.8746,48.9007,48.8485,48.892,244624.0
2020-11-04 12:30:00,56.23,56.26,56.23,56.25,291111.0,48.8833,48.9094,48.8833,48.9007,291111.0
2020-11-04 12:35:00,56.25,56.27,56.22,56.26,202478.0,48.9007,48.9181,48.8746,48.9094,202478.0
2020-11-04 12:40:00,56.26,56.3,56.24,56.29,177814.0,48.9094,48.9441,48.892,48.9354,177814.0
2020-11-04 12:45:00,56.29,56.29,56.24,56.27,128943.0,48.9354,48.9354,48.892,48.9181,128943.0
2020-11-04 12:50:00,56.27,56.28,56.19,56.2,71441.0,48.9181,48.9268,48.8485,48.8572,71441.0
2020-11-04 12:55:00,56.2,56.23,56.17,56.19,84739.0,48.8572,48.8833,48.8311,48.8485,84739.0
2020-11-04 13:00:00,56.19,56.2,56.15,56.18,188831.0,48.8485,48.8572,48.8137,48.8398,188831.0
2020-11-04 13:05:00,56.19,56.2,56.12,56.13,758891.0,48.8485,48.8572,48.7877,48.7964,758891.0
2020-11-04 13:10:00,56.13,56.16,56.1,56.16,386214.0,48.7964,48.8224,48.7703,48.8224,386214.0
2020-11-04 13:15:00,56.15,56.19,56.14,56.16,143039.0,48.8137,48.8485,48.805,48.8224,143039.0
2020-11-04 13:20:00,56.16,56.17,56.14,56.16,317798.0,48.8224,48.8311,48.805,48.8224,317798.0
2020-11-04 13:25:00,56.16,56.2,56.14,56.2,185078.0,48.8224,48.8572,48.805,48.8572,185078.0
2020-11-04 13:30:00,56.2,56.28,56.17,56.26,315583.0,48.8572,48.9268,48.8311,48.9094,315583.0
2020-11-04 13:35:00,56.26,56.3,56.25,56.28,213885.0,48.9094,48.9441,48.9007,48.9268,213885.0
2020-11-04 13:40:00,56.27,56.27,56.11,56.14,529279.0,48.9181,48.9181,48.779,48.805,529279.0
2020-11-04 13:45:00,56.14,56.19,56.11,56.12,67830.0,48.805,48.8485,48.779,48.7877,67830.0
2020-11-04 13:50:00,56.12,56.15,56.09,56.13,133294.0,48.7877,48.8137,48.7616,48.7964,133294.0
2020-11-04 13:55:00,56.12,56.17,56.1,56.15,463325.0,48.7877,48.8311,48.7703,48.8137,463325.0
2020-11-04 14:00:00,56.15,56.17,56.09,56.1,452915.0,48.8137,48.8311,48.7616,48.7703,452915.0
2020-11-04 14:05:00,56.11,56.13,56.08,56.1,195338.0,48.779,48.7964,48.7529,48.7703,195338.0
2020-11-04 14:10:00,56.1,56.13,56.09,56.1,186443.0,48.7703,48.7964,48.7616,48.7703,186443.0
2020-11-04 14:15:00,56.11,56.12,56.05,56.11,277516.0,48.779,48.7877,48.7268,48.779,277516.0
2020-11-04 14:20:00,56.11,56.16,56.1,56.13,141365.0,48.779,48.8224,48.7703,48.7964,141365.0
2020-11-04 14:25:00,56.12,56.13,56.1,56.11,106345.0,48.7877,48.7964,48.7703,48.779,106345.0
2020-11-04 14:30:00,56.11,56.12,56.08,56.11,149078.0,48.779,48.7877,48.7529,48.779,149078.0
2020-11-04 14:35:00,56.11,56.12,56.1,56.11,61500.0,48.779,48.7877,48.7703,48.779,61500.0
2020-11-04 14:40:00,56.11,56.11,56.03,56.06,346330.0,48.779,48.779,48.7094,48.7355,346330.0
2020-11-04 14:45:00,56.07,56.14,56.06,56.13,285686.0,48.7442,48.805,48.7355,48.7964,285686.0
2020-11-04 14:50:00,56.12,56.19,56.12,56.17,102633.0,48.7877,48.8485,48.7877,48.8311,102633.0
2020-11-04 14:55:00,56.17,56.18,56.13,56.16,118011.0,48.8311,48.8398,48.7964,48.8224,118011.0
2020-11-04 15:00:00,56.16,56.19,56.1,56.12,169234.0,48.8224,48.8485,48.7703,48.7877,169234.0
2020-11-04 15:05:00,56.12,56.14,56.08,56.13,204791.0,48.7877,48.805,48.7529,48.7964,204791.0
2020-11-04 15:10:00,56.14,56.14,56.09,56.12,311324.0,48.805,48.805,48.7616,48.7877,311324.0
2020-11-04 15:15:00,56.11,56.12,56.03,56.04,107581.0,48.779,48.7877,48.7094,48.7181,107581.0
2020-11-04 15:20:00,56.04,56.07,56.02,56.07,223624.0,48.7181,48.7442,48.7007,48.7442,223624.0
2020-11-04 15:25:00,56.07,56.09,56.0,56.0,358184.0,48.7442,48.7616,48.6833,48.6833,358184.0
2020-11-04 15:30:00,56.0,56.03,55.95,56.01,450804.0,48.6833,48.7094,48.6399,48.692,450804.0
2020-11-04 15:35:00,56.01,56.04,55.99,56.02,215796.0,48.692,48.7181,48.6746,48.7007,215796.0
2020-11-04 15:40:00,56.02,56.07,56.02,56.05,124197.0,48.7007,48.7442,48.7007,48.7268,124197.0
2020-11-04 15:45:00,56.05,56.07,55.98,56.01,500825.0,48.7268,48.7442,48.666,48.692,500825.0
2020-11-04 15:50:00,56.01,56.05,55.95,56.03,554860.0,48.692,48.7268,48.6399,48.7094,554860.0
2020-11-04 15:55:00,56.02,56.11,55.97,56.09,1209101.0,48.7007,48.779,48.6573,48.7616,1209101.0
2020-11-05 09:30:00,57.0,57.02,56.63,56.7,748874.0,49.5527,49.5701,49.231,49.2919,748874.0
2020-11-05 09:35:00,56.69,56.81,56.65,56.81,442453.0,49.2832,49.3875,49.2484,49.3875,442453.0
2020-11-05 09:40:00,56.81,56.86,56.67,56.71,491770.0,49.3875,49.431,49.2658,49.3006,491770.0
2020-11-05 09:45:00,56.71,56.81,56.71,56.78,192308.0,49.3006,49.3875,49.3006,49.3614,192308.0
2020-11-05 09:50:00,56.79,56.88,56.76,56.83,217575.0,49.3701,49.4484,49.344,49.4049,217575.0
2020-11-05 09:55:00,56.84,56.88,56.79,56.79,265059.0,49.4136,49.4484,49.3701,49.3701,265059.0
2020-11-05 10:00:00,56.81,56.85,56.78,56.79,356771.0,49.3875,49.4223,49.3614,49.3701,356771.0
2020-11-05 10:05:00,56.78,56.85,56.76,56.81,420841.0,49.3614,49.4223,49.344,49.3875,420841.0
2020-11-05 10:10:00,56.81,56.84,56.71,56.72,462318.0,49.3875,49.4136,49.3006,49.3093,462318.0
2020-11-05 10:15:00,56.73,56.87,56.72,56.86,459928.0,49.318,49.4397,49.3093,49.431,459928.0
2020-11-05 10:20:00,56.85,56.85,56.76,56.76,196986.0,49.4223,49.4223,49.344,49.344,196986.0
2020-11-05 10:25:00,56.76,56.76,56.57,56.59,170470.0,49.344,49.344,49.1789,49.1963,170470.0
2020-11-05 10:30:00,56.59,56.68,56.56,56.62,98564.0,49.1963,49.2745,49.1702,49.2223,98564.0
2020-11-05 10:35:00,56.62,56.69,56.59,56.63,434893.0,49.2223,49.2832,49.1963,49.231,434893.0
2020-11-05 10:40:00,56.62,56.73,56.59,56.72,174789.0,49.2223,49.318,49.1963,49.3093,174789.0
2020-11-05 10:45:00,56.72,56.75,56.65,56.72,156008.0,49.3093,49.3353,49.2484,49.3093,156008.0
2020-11-05 10:50:00,56.72,56.77,56.72,56.76,84651.0,49.3093,49.3527,49.3093,49.344,84651.0
2020-11-05 10:55:00,56.75,56.83,56.75,56.83,61646.0,49.3353,49.4049,49.3353,49.4049,61646.0
2020-11-05 11:00:00,56.83,56.84,56.79,56.79,58063.0,49.4049,49.4136,49.3701,49.3701,58063.0
2020-11-05 11:05:00,56.79,56.81,56.77,56.79,221307.0,49.3701,49.3875,49.3527,49.3701,221307.0
2020-11-05 11:10:00,56.79,56.81,56.72,56.77,94634.0,49.3701,49.3875,49.3093,49.3527,94634.0
2020-11-05 11:15:00,56.77,56.83,56.77,56.8,959074.0,49.3527,49.4049,49.3527,49.3788,959074.0
2020-11-05 11:20:00,56.8,56.88,56.77,56.88,117288.0,49.3788,49.4484,49.3527,49.4484,117288.0
2020-11-05 11:25:00,56.89,56.91,56.85,56.87,144392.0,49.4571,49.4744,49.4223,49.4397,144392.0
2020-11-05 11:30:00,56.89,56.91,56.82,56.85,98763.0,49.4571,49.4744,49.3962,49.4223,98763.0
2020-11-05 11:35:00,56.85,56.85,56.74,56.75,51452.0,49.4223,49.4223,49.3267,49.3353,51452.0
2020-11-05 11:40:00,56.74,56.79,56.73,56.78,42310.0,49.3267,49.3701,49.318,49.3614,42310.0
2020-11-05 11:45:00,56.78,56.83,56.77,56.83,19803.0,49.3614,49.4049,49.3527,49.4049,19803.0
2020-11-05 11:50:00,56.83,56.87,56.79,56.8,204128.0,49.4049,49.4397,49.3701,49.3788,204128.0
2020-11-05 11:55:00,56.82,56.82,56.78,56.79,73892.0,49.3962,49.3962,49.3614,49.3701,73892.0
2020-11-05 12:00:00,56.79,56.8,56.76,56.76,60847.0,49.3701,49.3788,49.344,49.344,60847.0
2020-11-05 12:05:00,56.76,56.77,56.69,56.74,162907.0,49.344,49.3527,49.2832,49.3267,162907.0
2020-11-05 12:10:00,56.75,56.77,56.72,56.77,373050.0,49.3353,49.3527,49.3093,49.3527,373050.0
2020-11-05 12:15:00,56.76,56.76,56.7,56.71,183485.0,49.344,49.344,49.2919,49.3006,183485.0
2020-11-05 12:20:00,56.72,56.72,56.62,56.67,117449.0,49.3093,49.3093,49.2223,49.2658,117449.0
2020-11-05 12:25:00,56.67,56.72,56.64,56.66,95428.0,49.2658,49.3093,49.2397,49.2571,95428.0
2020-11-05 12:30:00,56.66,56.69,56.63,56.65,492763.0,49.2571,49.2832,49.231,49.2484,492763.0
2020-11-05 12:35:00,56.65,56.77,56.64,56.76,43328.0,49.2484,49.3527,49.2397,49.344,43328.0
2020-11-05 12:40:00,56.76,56.83,56.73,56.81,232998.0,49.344,49.4049,49.318,49.3875,232998.0
2020-11-05 12:45:00,56.82,56.87,56.82,56.87,90828.0,49.3962,49.4397,49.3962,49.4397,90828.0
2020-11-05 12:50:00,56.87,56.91,56.85,56.87,107605.0,49.4397,49.4744,49.4223,49.4397,107605.0
2020-11-05 12:55:00,56.88,56.9,56.85,56.89,304479.0,49.4484,49.4657,49.4223,49.4571,304479.0
2020-11-05 13:00:00,56.89,56.97,56.88,56.95,219781.0,49.4571,49.5266,49.4484,49.5092,219781.0
2020-11-05 13:05:00,56.95,56.98,56.93,56.94,53362.0,49.5092,49.5353,49.4918,49.5005,53362.0
2020-11-05 13:10:00,56.94,56.98,56.9,56.9,70815.0,49.5005,49.5353,49.4657,49.4657,70815.0
2020-11-05 13:15:00,56.9,56.92,56.88,56.9,50141.0,49.4657,49.4831,49.4484,49.4657,50141.0
2020-11-05 13:20:00,56.9,56.93,56.85,56.87,55457.0,49.4657,49.4918,49.4223,49.4397,55457.0
2020-11-05 13:25:00,56.87,56.89,56.84,56.86,101578.0,49.4397,49.4571,49.4136,49.431,101578.0
2020-11-05 13:30:00,56.86,56.89,56.84,56.85,36714.0,49.431,49.4571,49.4136,49.4223,36714.0
2020-11-05 13:35:00,56.85,56.89,56.85,56.87,35785.0,49.4223,49.4571,49.4223,49.4397,35785.0
2020-11-05 13:40:00,56.87,56.93,56.86,56.93,58152.0,49.4397,49.4918,49.431,49.4918,58152.0
2020-11-05 13:45:00,56.93,56.98,56.92,56.97,79148.0,49.4918,49.5353,49.4831,49.5266,79148.0
2020-11-05 13:50:00,56.97,56.99,56.96,56.97,57714.0,49.5266,49.544,49.5179,49.5266,57714.0
2020-11-05 13:55:00,56.96,57.03,56.95,56.99,100792.0,49.5179,49.5788,49.5092,49.544,100792.0
2020-11-05 14:00:00,56.99,57.06,56.99,57.06,110644.0,49.544,49.6048,49.544,49.6048,110644.0
2020-11-05 14:05:00,57.06,57.06,56.98,57.02,51705.0,49.6048,49.6048,49.5353,49.5701,51705.0
2020-11-05 14:10:00,57.02,57.05,57.0,57.03,70444.0,49.5701,49.5961,49.5527,49.5788,70444.0
2020-11-05 14:15:00,57.03,57.08,57.03,57.08,121294.0,49.5788,49.6222,49.5788,49.6222,121294.0
2020-11-05 14:20:00,57.08,57.14,57.06,57.13,323931.0,49.6222,49.6744,49.6048,49.6657,323931.0
2020-11-05 14:25:00,57.13,57.18,57.12,57.15,112871.0,49.6657,49.7092,49.657,49.6831,112871.0
2020-11-05 14:30:00,57.16,57.18,57.12,57.17,3431846.0,49.6918,49.7092,49.657,49.7005,3431846.0
2020-11-05 14:35:00,57.17,57.19,57.12,57.17,357098.0,49.7005,49.7179,49.657,49.7005,357098.0
2020-11-05 14:40:00,57.17,57.27,57.16,57.24,327421.0,49.7005,49.7874,49.6918,49.7613,327421.0
2020-11-05 14:45:00,57.24,57.25,57.2,57.2,85762.0,49.7613,49.77,49.7266,49.7266,85762.0
2020-11-05 14:50:00,57.2,57.2,57.14,57.17,78618.0,49.7266,49.7266,49.6744,49.7005,78618.0
2020-11-05 14:55:00,57.16,57.21,57.12,57.19,320568.0,49.6918,49.7352,49.657,49.7179,320568.0
2020-11-05 15:00:00,57.19,57.2,57.16,57.17,65316.0,49.7179,49.7266,49.6918,49.7005,65316.0
2020-11-05 15:05:00,57.18,57.19,57.13,57.15,154796.0,49.7092,49.7179,49.6657,49.6831,154796.0
2020-11-05 15:10:00,57.15,57.18,57.1,57.1,341803.0,49.6831,49.7092,49.6396,49.6396,341803.0
2020-11-05 15:15:00,57.1,57.15,57.1,57.13,131764.0,49.6396,49.6831,49.6396,49.6657,131764.0
2020-11-05 15:20:00,57.13,57.17,57.12,57.14,117480.0,49.6657,49.7005,49.657,49.6744,117480.0
2020-11-05 15:25:00,57.14,57.15,57.09,57.12,105035.0,49.6744,49.6831,49.6309,49.657,105035.0
2020-11-05 15:30:00,57.12,57.13,57.03,57.04,296124.0,49.657,49.6657,49.5788,49.5875,296124.0
2020-11-05 15:35:00,57.04,57.05,56.99,57.01,262501.0,49.5875,49.5961,49.544,49.5614,262501.0
2020-11-05 15:40:00,57.01,57.05,57.01,57.04,387659.0,49.5614,49.5961,49.5614,49.5875,387659.0
2020-11-05 15:45:00,57.04,57.07,57.02,57.07,451690.0,49.5875,49.6135,49.5701,49.6135,451690.0
2020-11-05 15:50:00,57.06,57.13,57.06,57.12,425063.0,49.6048,49.6657,49.6048,49.657,425063.0
2020-11-05 15:55:00,57.13,57.14,57.06,57.08,815997.0,49.6657,49.6744,49.6048,49.6222,815997.0
2020-11-06 09:30:00,56.97,57.02,56.86,56.98,1448517.0,49.5266,49.5701,49.431,49.5353,1448517.0
2020-11-06 09:35:00,56.98,57.05,56.89,56.9,873244.0,49.5353,49.5961,49.4571,49.4657,873244.0
2020-11-06 09:40:00,56.89,56.95,56.85,56.87,955950.0,49.4571,49.5092,49.4223,49.4397,955950.0
2020-11-06 09:45:00,56.87,57.01,56.87,56.92,1099518.0,49.4397,49.5614,49.4397,49.4831,1099518.0
2020-11-06 09:50:00,56.91,56.95,56.87,56.92,934349.0,49.4744,49.5092,49.4397,49.4831,934349.0
2020-11-06 09:55:00,56.92,56.94,56.84,56.92,978418.0,49.4831,49.5005,49.4136,49.4831,978418.0
2020-11-06 10:00:00,56.93,56.99,56.92,56.96,956883.0,49.4918,49.544,49.4831,49.5179,956883.0
2020-11-06 10:05:00,56.96,57.09,56.94,57.09,830385.0,49.5179,49.6309,49.5005,49.6309,830385.0
2020-11-06 10:10:00,57.09,57.11,57.04,57.06,865005.0,49.6309,49.6483,49.5875,49.6048,865005.0
2020-11-06 10:15:00,57.06,57.11,57.05,57.1,688293.0,49.6048,49.6483,49.5961,49.6396,688293.0
2020-11-06 10:20:00,57.11,57.14,57.08,57.13,494329.0,49.6483,49.6744,49.6222,49.6657,494329.0
2020-11-06 10:25:00,57.13,57.19,57.12,57.18,549840.0,49.6657,49.7179,49.657,49.7092,549840.0
2020-11-06 10:30:00,57.17,57.2,57.11,57.12,445769.0,49.7005,49.7266,49.6483,49.657,445769.0
2020-11-06 10:35:00,57.13,57.16,57.09,57.1,117655.0,49.6657,49.6918,49.6309,49.6396,117655.0
2020-11-06 10:40:00,57.1,57.16,57.08,57.15,332849.0,49.6396,49.6918,49.6222,49.6831,332849.0
2020-11-06 10:45:00,57.14,57.18,57.12,57.17,331176.0,49.6744,49.7092,49.657,49.7005,331176.0
2020-11-06 10:50:00,57.17,57.2,57.15,57.19,154390.0,49.7005,49.7266,49.6831,49.7179,154390.0
2020-11-06 10:55:00,57.18,57.19,57.03,57.06,402527.0,49.7092,49.7179,49.5788,49.6048,402527.0
2020-11-06 11:00:00,57.07,57.13,57.04,57.12,464445.0,49.6135,49.6657,49.5875,49.657,464445.0
2020-11-06 11:05:00,57.12,57.16,57.11,57.15,107697.0,49.657,49.6918,49.6483,49.6831,107697.0
2020-11-06 11:10:00,57.15,57.15,57.06,57.06,130619.0,49.6831,49.6831,49.6048,49.6048,130619.0
2020-11-06 11:15:00,57.06,57.13,57.03,57.12,161539.0,49.6048,49.6657,49.5788,49.657,161539.0
2020-11-06 11:20:00,57.12,57.13,57.08,57.11,550279.0,49.657,49.6657,49.6222,49.6483,550279.0
2020-11-06 11:25:00,57.11,57.12,57.04,57.08,195899.0,49.6483,49.657,49.5875,49.6222,195899.0
2020-11-06 11:30:00,57.08,57.12,57.07,57.1,342379.0,49.6222,49.657,49.6135,49.6396,342379.0
2020-11-06 11:35:00,57.09,57.15,57.09,57.12,81288.0,49.6309,49.6831,49.6309,49.657,81288.0
2020-11-06 11:40:00,57.13,57.13,57.08,57.1,120016.0,49.6657,49.6657,49.6222,49.6396,120016.0
2020-11-06 11:45:00,57.09,57.12,57.07,57.09,389897.0,49.6309,49.657,49.6135,49.6309,389897.0
2020-11-06 11:50:00,57.09,57.15,57.07,57.08,62616.0,49.6309,49.6831,49.6135,49.6222,62616.0
2020-11-06 11:55:00,57.09,57.09,57.03,57.06,142953.0,49.6309,49.6309,49.5788,49.6048,142953.0
2020-11-06 12:00:00,57.06,57.09,57.05,57.07,35765.0,49.6048,49.6309,49.5961,49.6135,35765.0
2020-11-06 12:05:00,57.07,57.07,57.05,57.07,47758.0,49.6135,49.6135,49.5961,49.6135,47758.0
2020-11-06 12:10:00,57.07,57.1,57.06,57.09,63349.0,49.6135,49.6396,49.6048,49.6309,63349.0
2020-11-06 12:15:00,57.1,57.15,57.06,57.14,228276.0,49.6396,49.6831,49.6048,49.6744,228276.0
2020-11-06 12:20:00,57.13,57.16,57.12,57.14,71911.0,49.6657,49.6918,49.657,49.6744,71911.0
2020-11-06 12:25:00,57.15,57.16,57.11,57.15,407886.0,49.6831,49.6918,49.6483,49.6831,407886.0
2020-11-06 12:30:00,57.15,57.21,57.15,57.19,214489.0,49.6831,49.7352,49.6831,49.7179,214489.0
2020-11-06 12:35:00,57.19,57.2,57.14,57.17,50965.0,49.7179,49.7266,49.6744,49.7005,50965.0
2020-11-06 12:40:00,57.18,57.22,57.17,57.21,185223.0,49.7092,49.7439,49.7005,49.7352,185223.0
2020-11-06 12:45:00,57.2,57.2,57.14,57.17,207568.0,49.7266,49.7266,49.6744,49.7005,207568.0
2020-11-06 12:50:00,57.17,57.21,57.17,57.2,63666.0,49.7005,49.7352,49.7005,49.7266,63666.0
2020-11-06 12:55:00,57.21,57.23,57.19,57.21,68285.0,49.7352,49.7526,49.7179,49.7352,68285.0
2020-11-06 13:00:00,57.2,57.22,57.17,57.22,107948.0,49.7266,49.7439,49.7005,49.7439,107948.0
2020-11-06 13:05:00,57.22,57.22,57.19,57.22,21774.0,49.7439,49.7439,49.7179,49.7439,21774.0
2020-11-06 13:10:00,57.22,57.24,57.2,57.21,21082.0,49.7439,49.7613,49.7266,49.7352,21082.0
2020-11-06 13:15:00,57.21,57.24,57.2,57.22,49545.0,49.7352,49.7613,49.7266,49.7439,49545.0
2020-11-06 13:20:00,57.22,57.25,57.2,57.24,77136.0,49.7439,49.77,49.7266,49.7613,77136.0
2020-11-06 13:25:00,57.24,57.27,57.22,57.22,31890.0,49.7613,49.7874,49.7439,49.7439,31890.0
2020-11-06 13:30:00,57.22,57.25,57.21,57.25,36113.0,49.7439,49.77,49.7352,49.77,36113.0
2020-11-06 13:35:00,57.25,57.27,57.23,57.26,46218.0,49.77,49.7874,49.7526,49.7787,46218.0
2020-11-06 13:40:00,57.26,57.26,57.25,57.26,38886.0,49.7787,49.7787,49.77,49.7787,38886.0
2020-11-06 13:45:00,57.26,57.3,57.25,57.27,24244.0,49.7787,49.8135,49.77,49.7874,24244.0
2020-11-06 13:50:00,57.28,57.28,57.25,57.27,47426.0,49.7961,49.7961,49.77,49.7874,47426.0
2020-11-06 13:55:00,57.27,57.31,57.26,57.3,87216.0,49.7874,49.8222,49.7787,49.8135,87216.0
2020-11-06 14:00:00,57.3,57.32,57.27,57.29,123545.0,49.8135,49.8309,49.7874,49.8048,123545.0
2020-11-06 14:05:00,57.29,57.33,57.28,57.32,20358.0,49.8048,49.8396,49.7961,49.8309,20358.0
2020-11-06 14:10:00,57.32,57.35,57.31,57.34,108486.0,49.8309,49.857,49.8222,49.8483,108486.0
2020-11-06 14:15:00,57.34,57.37,57.33,57.35,70540.0,49.8483,49.8743,49.8396,49.857,70540.0
2020-11-06 14:20:00,57.34,57.37,57.33,57.34,113579.0,49.8483,49.8743,49.8396,49.8483,113579.0
2020-11-06 14:25:00,57.34,57.34,57.31,57.33,65850.0,49.8483,49.8483,49.8222,49.8396,65850.0
2020-11-06 14:30:00,57.32,57.38,57.32,57.37,48122.0,49.8309,49.883,49.8309,49.8743,48122.0
2020-11-06 14:35:00,57.36,57.38,57.35,57.37,455759.0,49.8656,49.883,49.857,49.8743,455759.0
2020-11-06 14:40:00,57.37,57.4,57.36,57.38,383903.0,49.8743,49.9004,49.8656,49.883,383903.0
2020-11-06 14:45:00,57.37,57.4,57.36,57.4,327791.0,49.8743,49.9004,49.8656,49.9004,327791.0
2020-11-06 14:50:00,57.4,57.43,57.39,57.41,436566.0,49.9004,49.9265,49.8917,49.9091,436566.0
2020-11-06 14:55:00,57.42,57.43,57.39,57.41,192262.0,49.9178,49.9265,49.8917,49.9091,192262.0
2020-11-06 15:00:00,57.4,57.41,57.36,57.39,381468.0,49.9004,49.9091,49.8656,49.8917,381468.0
2020-11-06 15:05:00,57.39,57.41,57.36,57.4,324628.0,49.8917,49.9091,49.8656,49.9004,324628.0
2020-11-06 15:10:00,57.4,57.44,57.39,57.42,416815.0,49.9004,49.9352,49.8917,49.9178,416815.0
2020-11-06 15:15:00,57.42,57.43,57.39,57.4,248156.0,49.9178,49.9265,49.8917,49.9004,248156.0
2020-11-06 15:20:00,57.4,57.41,57.36,57.4,295749.0,49.9004,49.9091,49.8656,49.9004,295749.0
2020-11-06 15:25:00,57.39,57.44,57.39,57.44,346185.0,49.8917,49.9352,49.8917,49.9352,346185.0
2020-11-06 15:30:00,57.44,57.45,57.42,57.45,360074.0,49.9352,49.9439,49.9178,49.9439,360074.0
2020-11-06 15:35:00,57.44,57.46,57.43,57.46,141601.0,49.9352,49.9526,49.9265,49.9526,141601.0
2020-11-06 15:40:00,57.46,57.5,57.45,57.5,381159.0,49.9526,49.9874,49.9439,49.9874,381159.0
2020-11-06 15:45:00,57.5,57.51,57.47,57.48,416820.0,49.9874,49.996,49.9613,49.97,416820.0
2020-11-06 15:50:00,57.48,57.49,57.41,57.43,532984.0,49.97,49.9787,49.9091,49.9265,532984.0
2020-11-06 15:55:00,57.43,57.43,57.28,57.32,735471.0,49.9265,49.9265,49.7961,49.8309,735471.0
2020-11-09 09:30:00,59.17,59.21,58.8,58.8,733205.0,51.4392,51.4739,51.1175,51.1175,733205.0
2020-11-09 09:35:00,58.81,58.9,58.64,58.65,516795.0,51.1262,51.2044,50.9784,50.9871,516795.0
2020-11-09 09:40:00,58.66,58.66,58.5,58.53,258092.0,50.9958,50.9958,50.8567,50.8828,258092.0
2020-11-09 09:45:00,58.52,58.64,58.42,58.55,335078.0,50.8741,50.9784,50.7872,50.9002,335078.0
2020-11-09 09:50:00,58.55,58.58,58.37,58.37,138710.0,50.9002,50.9262,50.7437,50.7437,138710.0
2020-11-09 09:55:00,58.33,58.37,58.21,58.22,295829.0,50.7089,50.7437,50.6046,50.6133,295829.0
2020-11-09 10:00:00,58.22,58.56,58.22,58.54,468728.0,50.6133,50.9089,50.6133,50.8915,468728.0
2020-11-09 10:05:00,58.54,58.55,58.4,58.48,433666.0,50.8915,50.9002,50.7698,50.8393,433666.0
2020-11-09 10:10:00,58.48,58.57,58.43,58.56,537013.0,50.8393,50.9176,50.7958,50.9089,537013.0
2020-11-09 10:15:00,58.57,58.65,58.54,58.65,314555.0,50.9176,50.9871,50.8915,50.9871,314555.0
2020-11-09 10:20:00,58.65,58.65,58.47,58.55,340664.0,50.9871,50.9871,50.8306,50.9002,340664.0
2020-11-09 10:25:00,58.55,58.62,58.55,58.55,409481.0,50.9002,50.961,50.9002,50.9002,409481.0
2020-11-09 10:30:00,58.57,58.63,58.54,58.57,345121.0,50.9176,50.9697,50.8915,50.9176,345121.0
2020-11-09 10:35:00,58.56,58.56,58.38,58.41,334781.0,50.9089,50.9089,50.7524,50.7785,334781.0
2020-11-09 10:40:00,58.41,58.47,58.39,58.44,292769.0,50.7785,50.8306,50.7611,50.8045,292769.0
2020-11-09 10:45:00,58.43,58.45,58.31,58.34,352656.0,50.7958,50.8132,50.6915,50.7176,352656.0
2020-11-09 10:50:00,58.33,58.39,58.31,58.38,605523.0,50.7089,50.7611,50.6915,50.7524,605523.0
2020-11-09 10:55:00,58.38,58.42,58.26,58.41,337378.0,50.7524,50.7872,50.6481,50.7785,337378.0
2020-11-09 11:00:00,58.4,58.44,58.23,58.26,291086.0,50.7698,50.8045,50.622,50.6481,291086.0
2020-11-09 11:05:00,58.26,58.31,58.22,58.3,285785.0,50.6481,50.6915,50.6133,50.6828,285785.0
2020-11-09 11:10:00,58.3,58.32,58.18,58.26,289838.0,50.6828,50.7002,50.5785,50.6481,289838.0
2020-11-09 11:15:00,58.25,58.35,58.23,58.33,419810.0,50.6394,50.7263,50.622,50.7089,419810.0
2020-11-09 11:20:00,58.32,58.39,58.3,58.38,216392.0,50.7002,50.7611,50.6828,50.7524,216392.0
2020-11-09 11:25:00,58.38,58.42,58.31,58.42,706013.0,50.7524,50.7872,50.6915,50.7872,706013.0
2020-11-09 11:30:00,58.41,58.42,58.31,58.37,282278.0,50.7785,50.7872,50.6915,50.7437,282278.0
2020-11-09 11:35:00,58.37,58.41,58.36,58.38,278551.0,50.7437,50.7785,50.735,50.7524,278551.0
2020-11-09 11:40:00,58.38,58.38,58.25,58.3,386294.0,50.7524,50.7524,50.6394,50.6828,386294.0
2020-11-09 11:45:00,58.29,58.31,58.17,58.18,331704.0,50.6741,50.6915,50.5698,50.5785,331704.0
2020-11-09 11:50:00,58.18,58.21,58.12,58.2,198467.0,50.5785,50.6046,50.5263,50.5959,198467.0
2020-11-09 11:55:00,58.2,58.21,58.16,58.18,267921.0,50.5959,50.6046,50.5611,50.5785,267921.0
2020-11-09 12:00:00,58.19,58.23,58.16,58.2,179152.0,50.5872,50.622,50.5611,50.5959,179152.0
2020-11-09 12:05:00,58.2,58.26,58.17,58.21,359383.0,50.5959,50.6481,50.5698,50.6046,359383.0
2020-11-09 12:10:00,58.21,58.21,58.15,58.19,164791.0,50.6046,50.6046,50.5524,50.5872,164791.0
2020-11-09 12:15:00,58.19,58.19,58.13,58.17,179916.0,50.5872,50.5872,50.535,50.5698,179916.0
2020-11-09 12:20:00,58.16,58.24,58.16,58.23,224785.0,50.5611,50.6307,50.5611,50.622,224785.0
2020-11-09 12:25:00,58.23,58.27,58.23,58.25,233397.0,50.622,50.6568,50.622,50.6394,233397.0
2020-11-09 12:30:00,58.25,58.28,58.22,58.28,195170.0,50.6394,50.6654,50.6133,50.6654,195170.0
2020-11-09 12:35:00,58.27,58.27,58.24,58.24,217721.0,50.6568,50.6568,50.6307,50.6307,217721.0
2020-11-09 12:40:00,58.25,58.26,58.2,58.24,271768.0,50.6394,50.6481,50.5959,50.6307,271768.0
2020-11-09 12:45:00,58.23,58.24,58.17,58.2,331250.0,50.622,50.6307,50.5698,50.5959,331250.0
2020-11-09 12:50:00,58.2,58.22,58.14,58.16,304651.0,50.5959,50.6133,50.5437,50.5611,304651.0
2020-11-09 12:55:00,58.16,58.23,58.15,58.23,214441.0,50.5611,50.622,50.5524,50.622,214441.0
2020-11-09 13:00:00,58.23,58.26,58.19,58.22,247599.0,50.622,50.6481,50.5872,50.6133,247599.0
2020-11-09 13:05:00,58.22,58.23,58.19,58.22,24218.0,50.6133,50.622,50.5872,50.6133,24218.0
2020-11-09 13:10:00,58.22,58.24,58.19,58.2,144985.0,50.6133,50.6307,50.5872,50.5959,144985.0
2020-11-09 13:15:00,58.21,58.21,58.13,58.16,81928.0,50.6046,50.6046,50.535,50.5611,81928.0
2020-11-09 13:20:00,58.15,58.16,58.13,58.14,136336.0,50.5524,50.5611,50.535,50.5437,136336.0
2020-11-09 13:25:00,58.14,58.16,58.12,58.15,149682.0,50.5437,50.5611,50.5263,50.5524,149682.0
2020-11-09 13:30:00,58.16,58.16,58.12,58.13,113602.0,50.5611,50.5611,50.5263,50.535,113602.0
2020-11-09 13:35:00,58.14,58.14,58.1,58.11,57674.0,50.5437,50.5437,50.509,50.5177,57674.0
2020-11-09 13:40:00,58.1,58.1,58.05,58.06,250514.0,50.509,50.509,50.4655,50.4742,250514.0
2020-11-09 13:45:00,58.07,58.07,58.02,58.04,99895.0,50.4829,50.4829,50.4394,50.4568,99895.0
2020-11-09 13:50:00,58.04,58.04,58.0,58.01,26876.0,50.4568,50.4568,50.422,50.4307,26876.0
2020-11-09 13:55:00,58.01,58.08,58.0,58.07,63297.0,50.4307,50.4916,50.422,50.4829,63297.0
2020-11-09 14:00:00,58.08,58.08,58.01,58.03,137581.0,50.4916,50.4916,50.4307,50.4481,137581.0
2020-11-09 14:05:00,58.03,58.04,57.96,57.96,99701.0,50.4481,50.4568,50.3873,50.3873,99701.0
2020-11-09 14:10:00,57.96,57.97,57.92,57.94,285056.0,50.3873,50.3959,50.3525,50.3699,285056.0
2020-11-09 14:15:00,57.93,57.97,57.88,57.96,125068.0,50.3612,50.3959,50.3177,50.3873,125068.0
2020-11-09 14:20:00,57.97,57.97,57.87,57.88,99895.0,50.3959,50.3959,50.309,50.3177,99895.0
2020-11-09 14:25:00,57.87,57.91,57.85,57.88,443464.0,50.309,50.3438,50.2916,50.3177,443464.0
2020-11-09 14:30:00,57.87,57.88,57.83,57.83,142599.0,50.309,50.3177,50.2742,50.2742,142599.0
2020-11-09 14:35:00,57.83,57.93,57.82,57.93,59699.0,50.2742,50.3612,50.2655,50.3612,59699.0
2020-11-09 14:40:00,57.92,58.01,57.91,58.01,86920.0,50.3525,50.4307,50.3438,50.4307,86920.0
2020-11-09 14:45:00,58.01,58.04,57.99,58.03,113288.0,50.4307,50.4568,50.4133,50.4481,113288.0
2020-11-09 14:50:00,58.03,58.03,57.94,57.96,60180.0,50.4481,50.4481,50.3699,50.3873,60180.0
2020-11-09 14:55:00,57.96,58.02,57.94,58.02,40833.0,50.3873,50.4394,50.3699,50.4394,40833.0
2020-11-09 15:00:00,58.01,58.07,57.98,58.06,176999.0,50.4307,50.4829,50.4046,50.4742,176999.0
2020-11-09 15:05:00,58.06,58.09,58.01,58.07,74801.0,50.4742,50.5003,50.4307,50.4829,74801.0
2020-11-09 15:10:00,58.07,58.08,58.01,58.02,78662.0,50.4829,50.4916,50.4307,50.4394,78662.0
2020-11-09 15:15:00,58.02,58.05,57.98,57.99,187279.0,50.4394,50.4655,50.4046,50.4133,187279.0
2020-11-09 15:20:00,57.99,57.99,57.92,57.97,88489.0,50.4133,50.4133,50.3525,50.3959,88489.0
2020-11-09 15:25:00,57.97,57.97,57.89,57.9,239786.0,50.3959,50.3959,50.3264,50.3351,239786.0
2020-11-09 15:30:00,57.92,57.98,57.91,57.94,202325.0,50.3525,50.4046,50.3438,50.3699,202325.0
2020-11-09 15:35:00,57.94,57.96,57.91,57.95,110550.0,50.3699,50.3873,50.3438,50.3786,110550.0
2020-11-09 15:40:00,57.96,57.98,57.94,57.98,136687.0,50.3873,50.4046,50.3699,50.4046,136687.0
2020-11-09 15:45:00,57.98,57.99,57.92,57.96,186874.0,50.4046,50.4133,50.3525,50.3873,186874.0
2020-11-09 15:50:00,57.95,57.95,57.81,57.81,193524.0,50.3786,50.3786,50.2569,50.2569,193524.0
2020-11-09 15:55:00,57.8,57.82,57.73,57.77,869785.0,50.2482,50.2655,50.1873,50.2221,869785.0
2020-11-10 09:30:00,57.55,57.67,57.38,57.39,924570.0,50.0308,50.1351,49.883,49.8917,924570.0
2020-11-10 09:35:00,57.39,57.43,57.24,57.28,1042670.0,49.8917,49.9265,49.7613,49.7961,1042670.0
2020-11-10 09:40:00,57.29,57.29,57.16,57.19,324459.0,49.8048,49.8048,49.6918,49.7179,324459.0
2020-11-10 09:45:00,57.18,57.2,57.04,57.16,600929.0,49.7092,49.7266,49.5875,49.6918,600929.0
2020-11-10 09:50:00,57.16,57.23,57.15,57.2,404623.0,49.6918,49.7526,49.6831,49.7266,404623.0
2020-11-10 09:55:00,57.2,57.26,57.17,57.17,318932.0,49.7266,49.7787,49.7005,49.7005,318932.0
2020-11-10 10:00:00,57.16,57.27,57.14,57.27,169965.0,49.6918,49.7874,49.6744,49.7874,169965.0
2020-11-10 10:05:00,57.27,57.3,57.12,57.16,145504.0,49.7874,49.8135,49.657,49.6918,145504.0
2020-11-10 10:10:00,57.17,57.27,57.16,57.22,318549.0,49.7005,49.7874,49.6918,49.7439,318549.0
2020-11-10 10:15:00,57.21,57.27,57.17,57.27,111720.0,49.7352,49.7874,49.7005,49.7874,111720.0
2020-11-10 10:20:00,57.25,57.27,57.09,57.12,307224.0,49.77,49.7874,49.6309,49.657,307224.0
2020-11-10 10:25:00,57.12,57.14,57.06,57.07,160549.0,49.657,49.6744,49.6048,49.6135,160549.0
2020-11-10 10:30:00,57.07,57.09,57.0,57.05,339501.0,49.6135,49.6309,49.5527,49.5961,339501.0
2020-11-10 10:35:00,57.03,57.08,56.88,56.9,557962.0,49.5788,49.6222,49.4484,49.4657,557962.0
2020-11-10 10:40:00,56.91,56.94,56.87,56.89,478718.0,49.4744,49.5005,49.4397,49.4571,478718.0
2020-11-10 10:45:00,56.9,56.99,56.89,56.99,195590.0,49.4657,49.544,49.4571,49.544,195590.0
2020-11-10 10:50:00,56.98,57.01,56.95,56.99,47557.0,49.5353,49.5614,49.5092,49.544,47557.0
2020-11-10 10:55:00,56.98,57.05,56.98,57.03,212685.0,49.5353,49.5961,49.5353,49.5788,212685.0
2020-11-10 11:00:00,57.04,57.12,57.03,57.1,111955.0,49.5875,49.657,49.5788,49.6396,111955.0
2020-11-10 11:05:00,57.12,57.14,57.07,57.12,114575.0,49.657,49.6744,49.6135,49.657,114575.0
2020-11-10 11:10:00,57.12,57.16,57.11,57.12,52267.0,49.657,49.6918,49.6483,49.657,52267.0
2020-11-10 11:15:00,57.11,57.13,57.03,57.08,86575.0,49.6483,49.6657,49.5788,49.6222,86575.0
2020-11-10 11:20:00,57.07,57.1,57.03,57.07,171719.0,49.6135,49.6396,49.5788,49.6135,171719.0
2020-11-10 11:25:00,57.08,57.19,57.06,57.19,99024.0,49.6222,49.7179,49.6048,49.7179,99024.0
2020-11-10 11:30:00,57.19,57.26,57.17,57.2,169051.0,49.7179,49.7787,49.7005,49.7266,169051.0
2020-11-10 11:35:00,57.2,57.22,57.16,57.21,576685.0,49.7266,49.7439,49.6918,49.7352,576685.0
2020-11-10 11:40:00,57.21,57.32,57.21,57.31,104952.0,49.7352,49.8309,49.7352,49.8222,104952.0
2020-11-10 11:45:00,57.31,57.33,57.27,57.28,134250.0,49.8222,49.8396,49.7874,49.7961,134250.0
2020-11-10 11:50:00,57.28,57.31,57.2,57.24,157377.0,49.7961,49.8222,49.7266,49.7613,157377.0
2020-11-10 11:55:00,57.23,57.29,57.21,57.22,122568.0,49.7526,49.8048,49.7352,49.7439,122568.0
2020-11-10 12:00:00,57.21,57.37,57.2,57.34,120697.0,49.7352,49.8743,49.7266,49.8483,120697.0
2020-11-10 12:05:00,57.34,57.42,57.32,57.39,146179.0,49.8483,49.9178,49.8309,49.8917,146179.0
2020-11-10 12:10:00,57.39,57.45,57.37,57.45,68919.0,49.8917,49.9439,49.8743,49.9439,68919.0
2020-11-10 12:15:00,57.45,57.48,57.42,57.47,212689.0,49.9439,49.97,49.9178,49.9613,212689.0
2020-11-10 12:20:00,57.46,57.46,57.41,57.43,59333.0,49.9526,49.9526,49.9091,49.9265,59333.0
2020-11-10 12:25:00,57.43,57.45,57.39,57.42,30210.0,49.9265,49.9439,49.8917,49.9178,30210.0
2020-11-10 12:30:00,57.42,57.46,57.41,57.43,164137.0,49.9178,49.9526,49.9091,49.9265,164137.0
2020-11-10 12:35:00,57.42,57.42,57.39,57.4,129827.0,49.9178,49.9178,49.8917,49.9004,129827.0
2020-11-10 12:40:00,57.41,57.45,57.39,57.43,73817.0,49.9091,49.9439,49.8917,49.9265,73817.0
2020-11-10 12:45:00,57.42,57.51,57.41,57.48,88662.0,49.9178,49.996,49.9091,49.97,88662.0
2020-11-10 12:50:00,57.48,57.49,57.44,57.47,60421.0,49.97,49.9787,49.9352,49.9613,60421.0
2020-11-10 12:55:00,57.47,57.5,57.45,57.45,36368.0,49.9613,49.9874,49.9439,49.9439,36368.0
2020-11-10 13:00:00,57.46,57.52,57.46,57.52,44939.0,49.9526,50.0047,49.9526,50.0047,44939.0
2020-11-10 13:05:00,57.52,57.54,57.48,57.48,54144.0,50.0047,50.0221,49.97,49.97,54144.0
2020-11-10 13:10:00,57.49,57.49,57.38,57.39,36074.0,49.9787,49.9787,49.883,49.8917,36074.0
2020-11-10 13:15:00,57.39,57.41,57.37,57.38,33862.0,49.8917,49.9091,49.8743,49.883,33862.0
2020-11-10 13:20:00,57.38,57.39,57.28,57.28,130522.0,49.883,49.8917,49.7961,49.7961,130522.0
2020-11-10 13:25:00,57.28,57.33,57.27,57.32,84336.0,49.7961,49.8396,49.7874,49.8309,84336.0
2020-11-10 13:30:00,57.31,57.31,57.26,57.28,144359.0,49.8222,49.8222,49.7787,49.7961,144359.0
2020-11-10 13:35:00,57.28,57.38,57.28,57.37,158868.0,49.7961,49.883,49.7961,49.8743,158868.0
2020-11-10 13:40:00,57.37,57.4,57.37,57.39,42279.0,49.8743,49.9004,49.8743,49.8917,42279.0
2020-11-10 13:45:00,57.39,57.39,57.36,57.36,37797.0,49.8917,49.8917,49.8656,49.8656,37797.0
2020-11-10 13:50:00,57.36,57.42,57.36,57.39,36914.0,49.8656,49.9178,49.8656,49.8917,36914.0
2020-11-10 13:55:00,57.39,57.4,57.35,57.38,35754.0,49.8917,49.9004,49.857,49.883,35754.0
2020-11-10 14:00:00,57.37,57.4,57.31,57.35,122240.0,49.8743,49.9004,49.8222,49.857,122240.0
2020-11-10 14:05:00,57.36,57.4,57.35,57.38,69808.0,49.8656,49.9004,49.857,49.883,69808.0
2020-11-10 14:10:00,57.38,57.38,57.27,57.29,54723.0,49.883,49.883,49.7874,49.8048,54723.0
2020-11-10 14:15:00,57.29,57.31,57.19,57.21,138868.0,49.8048,49.8222,49.7179,49.7352,138868.0
2020-11-10 14:20:00,57.22,57.27,57.19,57.25,64914.0,49.7439,49.7874,49.7179,49.77,64914.0
2020-11-10 14:25:00,57.26,57.3,57.18,57.24,182538.0,49.7787,49.8135,49.7092,49.7613,182538.0
2020-11-10 14:30:00,57.24,57.36,57.24,57.35,94406.0,49.7613,49.8656,49.7613,49.857,94406.0
2020-11-10 14:35:00,57.34,57.38,57.3,57.36,123181.0,49.8483,49.883,49.8135,49.8656,123181.0
2020-11-10 14:40:00,57.36,57.4,57.31,57.34,288993.0,49.8656,49.9004,49.8222,49.8483,288993.0
2020-11-10 14:45:00,57.34,57.37,57.3,57.33,149878.0,49.8483,49.8743,49.8135,49.8396,149878.0
2020-11-10 14:50:00,57.33,57.4,57.32,57.37,103918.0,49.8396,49.9004,49.8309,49.8743,103918.0
2020-11-10 14:55:00,57.36,57.38,57.33,57.35,163284.0,49.8656,49.883,49.8396,49.857,163284.0
2020-11-10 15:00:00,57.35,57.39,57.33,57.34,579328.0,49.857,49.8917,49.8396,49.8483,579328.0
2020-11-10 15:05:00,57.34,57.36,57.27,57.29,94844.0,49.8483,49.8656,49.7874,49.8048,94844.0
2020-11-10 15:10:00,57.29,57.32,57.25,57.27,300112.0,49.8048,49.8309,49.77,49.7874,300112.0
2020-11-10 15:15:00,57.27,57.36,57.26,57.35,172831.0,49.7874,49.8656,49.7787,49.857,172831.0
2020-11-10 15:20:00,57.35,57.37,57.32,57.35,117281.0,49.857,49.8743,49.8309,49.857,117281.0
2020-11-10 15:25:00,57.34,57.34,57.26,57.32,118892.0,49.8483,49.8483,49.7787,49.8309,118892.0
2020-11-10 15:30:00,57.31,57.33,57.24,57.25,81954.0,49.8222,49.8396,49.7613,49.77,81954.0
2020-11-10 15:35:00,57.25,57.26,57.2,57.21,162135.0,49.77,49.7787,49.7266,49.7352,162135.0
2020-11-10 15:40:00,57.22,57.24,57.2,57.22,117243.0,49.7439,49.7613,49.7266,49.7439,117243.0
2020-11-10 15:45:00,57.22,57.24,57.17,57.19,179668.0,49.7439,49.7613,49.7005,49.7179,179668.0
2020-11-10 15:50:00,57.19,57.21,57.12,57.15,180419.0,49.7179,49.7352,49.657,49.6831,180419.0
2020-11-10 15:55:00,57.15,57.17,57.11,57.14,840682.0,49.6831,49.7005,49.6483,49.6744,840682.0
2020-11-11 09:30:00,57.06,57.07,56.95,57.05,193239.0,49.6048,49.6135,49.5092,49.5961,193239.0
2020-11-11 09:35:00,57.04,57.14,57.04,57.13,500492.0,49.5875,49.6744,49.5875,49.6657,500492.0
2020-11-11 09:40:00,57.14,57.27,57.09,57.27,274573.0,49.6744,49.7874,49.6309,49.7874,274573.0
2020-11-11 09:45:00,57.27,57.27,57.18,57.22,496120.0,49.7874,49.7874,49.7092,49.7439,496120.0
2020-11-11 09:50:00,57.23,57.26,57.19,57.19,169570.0,49.7526,49.7787,49.7179,49.7179,169570.0
2020-11-11 09:55:00,57.19,57.24,57.13,57.15,358555.0,49.7179,49.7613,49.6657,49.6831,358555.0
2020-11-11 10:00:00,57.16,57.23,57.16,57.21,196168.0,49.6918,49.7526,49.6918,49.7352,196168.0
2020-11-11 10:05:00,57.21,57.33,57.2,57.31,227273.0,49.7352,49.8396,49.7266,49.8222,227273.0
2020-11-11 10:10:00,57.32,57.36,57.28,57.35,227658.0,49.8309,49.8656,49.7961,49.857,227658.0
2020-11-11 10:15:00,57.36,57.39,57.26,57.33,210685.0,49.8656,49.8917,49.7787,49.8396,210685.0
2020-11-11 10:20:00,57.32,57.35,57.27,57.28,193220.0,49.8309,49.857,49.7874,49.7961,193220.0
2020-11-11 10:25:00,57.27,57.33,57.27,57.32,84314.0,49.7874,49.8396,49.7874,49.8309,84314.0
2020-11-11 10:30:00,57.33,57.37,57.29,57.3,143449.0,49.8396,49.8743,49.8048,49.8135,143449.0
2020-11-11 10:35:00,57.3,57.34,57.24,57.25,234797.0,49.8135,49.8483,49.7613,49.77,234797.0
2020-11-11 10:40:00,57.25,57.29,57.18,57.21,345143.0,49.77,49.8048,49.7092,49.7352,345143.0
2020-11-11 10:45:00,57.22,57.24,57.17,57.2,133426.0,49.7439,49.7613,49.7005,49.7266,133426.0
2020-11-11 10:50:00,57.2,57.27,57.19,57.26,186068.0,49.7266,49.7874,49.7179,49.7787,186068.0
2020-11-11 10:55:00,57.27,57.31,57.25,57.28,95240.0,49.7874,49.8222,49.77,49.7961,95240.0
2020-11-11 11:00:00,57.28,57.28,57.22,57.24,106478.0,49.7961,49.7961,49.7439,49.7613,106478.0
2020-11-11 11:05:00,57.24,57.26,57.22,57.25,147755.0,49.7613,49.7787,49.7439,49.77,147755.0
2020-11-11 11:10:00,57.24,57.27,57.23,57.25,123667.0,49.7613,49.7874,49.7526,49.77,123667.0
2020-11-11 11:15:00,57.26,57.31,57.26,57.3,77808.0,49.7787,49.8222,49.7787,49.8135,77808.0
2020-11-11 11:20:00,57.3,57.31,57.26,57.3,158257.0,49.8135,49.8222,49.7787,49.8135,158257.0
2020-11-11 11:25:00,57.31,57.37,57.31,57.33,209810.0,49.8222,49.8743,49.8222,49.8396,209810.0
2020-11-11 11:30:00,57.33,57.34,57.29,57.29,151908.0,49.8396,49.8483,49.8048,49.8048,151908.0
2020-11-11 11:35:00,57.29,57.29,57.21,57.22,82266.0,49.8048,49.8048,49.7352,49.7439,82266.0
2020-11-11 11:40:00,57.23,57.27,57.21,57.27,138406.0,49.7526,49.7874,49.7352,49.7874,138406.0
2020-11-11 11:45:00,57.27,57.31,57.24,57.31,75781.0,49.7874,49.8222,49.7613,49.8222,75781.0
2020-11-11 11:50:00,57.31,57.35,57.3,57.32,55039.0,49.8222,49.857,49.8135,49.8309,55039.0
2020-11-11 11:55:00,57.32,57.38,57.31,57.37,24500.0,49.8309,49.883,49.8222,49.8743,24500.0
2020-11-11 12:00:00,57.37,57.38,57.34,57.36,29813.0,49.8743,49.883,49.8483,49.8656,29813.0
2020-11-11 12:05:00,57.37,57.45,57.36,57.44,86426.0,49.8743,49.9439,49.8656,49.9352,86426.0
2020-11-11 12:10:00,57.44,57.45,57.42,57.44,69555.0,49.9352,49.9439,49.9178,49.9352,69555.0
2020-11-11 12:15:00,57.44,57.45,57.41,57.41,34659.0,49.9352,49.9439,49.9091,49.9091,34659.0
2020-11-11 12:20:00,57.41,57.43,57.4,57.42,26187.0,49.9091,49.9265,49.9004,49.9178,26187.0
2020-11-11 12:25:00,57.42,57.44,57.4,57.43,95968.0,49.9178,49.9352,49.9004,49.9265,95968.0
2020-11-11 12:30:00,57.43,57.49,57.42,57.49,46300.0,49.9265,49.9787,49.9178,49.9787,46300.0
2020-11-11 12:35:00,57.48,57.51,57.46,57.47,153472.0,49.97,49.996,49.9526,49.9613,153472.0
2020-11-11 12:40:00,57.47,57.48,57.45,57.47,24882.0,49.9613,49.97,49.9439,49.9613,24882.0
2020-11-11 12:45:00,57.47,57.5,57.46,57.47,88807.0,49.9613,49.9874,49.9526,49.9613,88807.0
2020-11-11 12:50:00,57.47,57.5,57.46,57.5,25260.0,49.9613,49.9874,49.9526,49.9874,25260.0
2020-11-11 12:55:00,57.5,57.5,57.46,57.47,36712.0,49.9874,49.9874,49.9526,49.9613,36712.0
2020-11-11 13:00:00,57.47,57.49,57.46,57.47,46828.0,49.9613,49.9787,49.9526,49.9613,46828.0
2020-11-11 13:05:00,57.47,57.48,57.45,57.46,65811.0,49.9613,49.97,49.9439,49.9526,65811.0
2020-11-11 13:10:00,57.46,57.48,57.43,57.44,49233.0,49.9526,49.97,49.9265,49.9352,49233.0
2020-11-11 13:15:00,57.45,57.47,57.43,57.47,76040.0,49.9439,49.9613,49.9265,49.9613,76040.0
2020-11-11 13:20:00,57.46,57.47,57.44,57.44,267862.0,49.9526,49.9613,49.9352,49.9352,267862.0
2020-11-11 13:25:00,57.43,57.45,57.42,57.44,259262.0,49.9265,49.9439,49.9178,49.9352,259262.0
2020-11-11 13:30:00,57.45,57.49,57.45,57.47,49655.0,49.9439,49.9787,49.9439,49.9613,49655.0
2020-11-11 13:35:00,57.47,57.53,57.46,57.53,290680.0,49.9613,50.0134,49.9526,50.0134,290680.0
2020-11-11 13:40:00,57.53,57.53,57.46,57.47,134357.0,50.0134,50.0134,49.9526,49.9613,134357.0
2020-11-11 13:45:00,57.47,57.47,57.44,57.45,38734.0,49.9613,49.9613,49.9352,49.9439,38734.0
2020-11-11 13:50:00,57.45,57.47,57.43,57.46,41199.0,49.9439,49.9613,49.9265,49.9526,41199.0
2020-11-11 13:55:00,57.46,57.47,57.42,57.45,87089.0,49.9526,49.9613,49.9178,49.9439,87089.0
2020-11-11 14:00:00,57.45,57.52,57.45,57.5,198051.0,49.9439,50.0047,49.9439,49.9874,198051.0
2020-11-11 14:05:00,57.5,57.53,57.49,57.51,118606.0,49.9874,50.0134,49.9787,49.996,118606.0
2020-11-11 14:10:00,57.5,57.54,57.49,57.51,112768.0,49.9874,50.0221,49.9787,49.996,112768.0
2020-11-11 14:15:00,57.52,57.56,57.5,57.55,205465.0,50.0047,50.0395,49.9874,50.0308,205465.0
2020-11-11 14:20:00,57.55,57.56,57.5,57.51,33140.0,50.0308,50.0395,49.9874,49.996,33140.0
2020-11-11 14:25:00,57.51,57.52,57.44,57.45,111775.0,49.996,50.0047,49.9352,49.9439,111775.0
2020-11-11 14:30:00,57.45,57.47,57.42,57.46,196101.0,49.9439,49.9613,49.9178,49.9526,196101.0
2020-11-11 14:35:00,57.46,57.49,57.44,57.44,82945.0,49.9526,49.9787,49.9352,49.9352,82945.0
2020-11-11 14:40:00,57.44,57.44,57.4,57.43,74029.0,49.9352,49.9352,49.9004,49.9265,74029.0
2020-11-11 14:45:00,57.43,57.44,57.3,57.32,208473.0,49.9265,49.9352,49.8135,49.8309,208473.0
2020-11-11 14:50:00,57.32,57.32,57.28,57.29,38517.0,49.8309,49.8309,49.7961,49.8048,38517.0
2020-11-11 14:55:00,57.28,57.35,57.28,57.34,98809.0,49.7961,49.857,49.7961,49.8483,98809.0
2020-11-11 15:00:00,57.34,57.37,57.32,57.35,107416.0,49.8483,49.8743,49.8309,49.857,107416.0
2020-11-11 15:05:00,57.34,57.39,57.32,57.38,53799.0,49.8483,49.8917,49.8309,49.883,53799.0
2020-11-11 15:10:00,57.38,57.41,57.35,57.36,350613.0,49.883,49.9091,49.857,49.8656,350613.0
2020-11-11 15:15:00,57.36,57.4,57.33,57.4,91428.0,49.8656,49.9004,49.8396,49.9004,91428.0
2020-11-11 15:20:00,57.39,57.39,57.31,57.33,68687.0,49.8917,49.8917,49.8222,49.8396,68687.0
2020-11-11 15:25:00,57.34,57.36,57.31,57.33,87485.0,49.8483,49.8656,49.8222,49.8396,87485.0
2020-11-11 15:30:00,57.32,57.35,57.29,57.35,185543.0,49.8309,49.857,49.8048,49.857,185543.0
2020-11-11 15:35:00,57.34,57.37,57.32,57.37,169888.0,49.8483,49.8743,49.8309,49.8743,169888.0
2020-11-11 15:40:00,57.37,57.39,57.35,57.37,159393.0,49.8743,49.8917,49.857,49.8743,159393.0
2020-11-11 15:45:00,57.37,57.44,57.35,57.44,171644.0,49.8743,49.9352,49.857,49.9352,171644.0
2020-11-11 15:50:00,57.44,57.45,57.39,57.43,202497.0,49.9352,49.9439,49.8917,49.9265,202497.0
2020-11-11 15:55:00,57.43,57.48,57.4,57.47,582975.0,49.9265,49.97,49.9004,49.9613,582975.0
2020-11-12 09:30:00,57.61,57.62,57.48,57.61,548937.0,50.083,50.0917,49.97,50.083,548937.0
2020-11-12 09:35:00,57.61,57.69,57.59,57.64,566306.0,50.083,50.1525,50.0656,50.1091,566306.0
2020-11-12 09:40:00,57.63,57.66,57.57,57.65,245865.0,50.1004,50.1265,50.0482,50.1178,245865.0
2020-11-12 09:45:00,57.66,57.66,57.52,57.52,151426.0,50.1265,50.1265,50.0047,50.0047,151426.0
2020-11-12 09:50:00,57.51,57.55,57.49,57.53,159484.0,49.996,50.0308,49.9787,50.0134,159484.0
2020-11-12 09:55:00,57.53,57.61,57.5,57.57,164203.0,50.0134,50.083,49.9874,50.0482,164203.0
2020-11-12 10:00:00,57.57,57.63,57.54,57.63,147267.0,50.0482,50.1004,50.0221,50.1004,147267.0
2020-11-12 10:05:00,57.65,57.68,57.64,57.67,314748.0,50.1178,50.1438,50.1091,50.1351,314748.0
2020-11-12 10:10:00,57.67,57.75,57.66,57.75,81543.0,50.1351,50.2047,50.1265,50.2047,81543.0
2020-11-12 10:15:00,57.76,57.77,57.72,57.76,111624.0,50.2134,50.2221,50.1786,50.2134,111624.0
2020-11-12 10:20:00,57.76,57.77,57.68,57.68,138242.0,50.2134,50.2221,50.1438,50.1438,138242.0
2020-11-12 10:25:00,57.68,57.71,57.65,57.69,36111.0,50.1438,50.1699,50.1178,50.1525,36111.0
2020-11-12 10:30:00,57.68,57.76,57.68,57.74,116499.0,50.1438,50.2134,50.1438,50.196,116499.0
2020-11-12 10:35:00,57.73,57.77,57.72,57.76,39851.0,50.1873,50.2221,50.1786,50.2134,39851.0
2020-11-12 10:40:00,57.75,57.8,57.75,57.8,59752.0,50.2047,50.2482,50.2047,50.2482,59752.0
2020-11-12 10:45:00,57.8,57.8,57.73,57.78,39052.0,50.2482,50.2482,50.1873,50.2308,39052.0
2020-11-12 10:50:00,57.78,57.81,57.75,57.77,88433.0,50.2308,50.2569,50.2047,50.2221,88433.0
2020-11-12 10:55:00,57.77,57.77,57.73,57.74,73358.0,50.2221,50.2221,50.1873,50.196,73358.0
2020-11-12 11:00:00,57.74,57.76,57.72,57.74,135997.0,50.196,50.2134,50.1786,50.196,135997.0
2020-11-12 11:05:00,57.73,57.76,57.7,57.71,76360.0,50.1873,50.2134,50.1612,50.1699,76360.0
2020-11-12 11:10:00,57.71,57.73,57.67,57.67,131010.0,50.1699,50.1873,50.1351,50.1351,131010.0
2020-11-12 11:15:00,57.67,57.69,57.65,57.68,105503.0,50.1351,50.1525,50.1178,50.1438,105503.0
2020-11-12 11:20:00,57.68,57.68,57.65,57.67,192319.0,50.1438,50.1438,50.1178,50.1351,192319.0
2020-11-12 11:25:00,57.67,57.74,57.66,57.73,65128.0,50.1351,50.196,50.1265,50.1873,65128.0
2020-11-12 11:30:00,57.73,57.77,57.69,57.7,73678.0,50.1873,50.2221,50.1525,50.1612,73678.0
2020-11-12 11:35:00,57.71,57.71,57.64,57.65,40320.0,50.1699,50.1699,50.1091,50.1178,40320.0
2020-11-12 11:40:00,57.64,57.64,57.57,57.58,33463.0,50.1091,50.1091,50.0482,50.0569,33463.0
2020-11-12 11:45:00,57.56,57.62,57.56,57.57,27741.0,50.0395,50.0917,50.0395,50.0482,27741.0
2020-11-12 11:50:00,57.58,57.65,57.57,57.63,98153.0,50.0569,50.1178,50.0482,50.1004,98153.0
2020-11-12 11:55:00,57.64,57.66,57.63,57.64,44770.0,50.1091,50.1265,50.1004,50.1091,44770.0
2020-11-12 12:00:00,57.63,57.66,57.62,57.63,60294.0,50.1004,50.1265,50.0917,50.1004,60294.0
2020-11-12 12:05:00,57.65,57.66,57.62,57.63,27384.0,50.1178,50.1265,50.0917,50.1004,27384.0
2020-11-12 12:10:00,57.62,57.67,57.62,57.67,28472.0,50.0917,50.1351,50.0917,50.1351,28472.0
2020-11-12 12:15:00,57.67,57.67,57.64,57.65,78218.0,50.1351,50.1351,50.1091,50.1178,78218.0
2020-11-12 12:20:00,57.65,57.66,57.62,57.62,67789.0,50.1178,50.1265,50.0917,50.0917,67789.0
2020-11-12 12:25:00,57.63,57.63,57.56,57.57,47632.0,50.1004,50.1004,50.0395,50.0482,47632.0
2020-11-12 12:30:00,57.56,57.61,57.56,57.6,47254.0,50.0395,50.083,50.0395,50.0743,47254.0
2020-11-12 12:35:00,57.61,57.64,57.59,57.59,94699.0,50.083,50.1091,50.0656,50.0656,94699.0
2020-11-12 12:40:00,57.59,57.61,57.53,57.53,76797.0,50.0656,50.083,50.0134,50.0134,76797.0
2020-11-12 12:45:00,57.53,57.54,57.44,57.44,88235.0,50.0134,50.0221,49.9352,49.9352,88235.0
2020-11-12 12:50:00,57.44,57.47,57.39,57.46,49109.0,49.9352,49.9613,49.8917,49.9526,49109.0
2020-11-12 12:55:00,57.47,57.48,57.42,57.47,47074.0,49.9613,49.97,49.9178,49.9613,47074.0
2020-11-12 13:00:00,57.47,57.47,57.41,57.45,34365.0,49.9613,49.9613,49.9091,49.9439,34365.0
2020-11-12 13:05:00,57.45,57.45,57.38,57.4,26331.0,49.9439,49.9439,49.883,49.9004,26331.0
2020-11-12 13:10:00,57.41,57.41,57.32,57.39,42648.0,49.9091,49.9091,49.8309,49.8917,42648.0
2020-11-12 13:15:00,57.39,57.4,57.3,57.34,44099.0,49.8917,49.9004,49.8135,49.8483,44099.0
2020-11-12 13:20:00,57.34,57.38,57.29,57.3,295455.0,49.8483,49.883,49.8048,49.8135,295455.0
2020-11-12 13:25:00,57.29,57.34,57.26,57.29,285767.0,49.8048,49.8483,49.7787,49.8048,285767.0
2020-11-12 13:30:00,57.29,57.35,57.26,57.32,172904.0,49.8048,49.857,49.7787,49.8309,172904.0
2020-11-12 13:35:00,57.33,57.39,57.31,57.38,54724.0,49.8396,49.8917,49.8222,49.883,54724.0
2020-11-12 13:40:00,57.37,57.4,57.35,57.36,46061.0,49.8743,49.9004,49.857,49.8656,46061.0
2020-11-12 13:45:00,57.36,57.37,57.32,57.35,129825.0,49.8656,49.8743,49.8309,49.857,129825.0
2020-11-12 13:50:00,57.36,57.41,57.36,57.41,80972.0,49.8656,49.9091,49.8656,49.9091,80972.0
2020-11-12 13:55:00,57.42,57.43,57.39,57.41,141985.0,49.9178,49.9265,49.8917,49.9091,141985.0
2020-11-12 14:00:00,57.41,57.45,57.41,57.43,123182.0,49.9091,49.9439,49.9091,49.9265,123182.0
2020-11-12 14:05:00,57.44,57.44,57.32,57.33,66815.0,49.9352,49.9352,49.8309,49.8396,66815.0
2020-11-12 14:10:00,57.33,57.33,57.23,57.23,51478.0,49.8396,49.8396,49.7526,49.7526,51478.0
2020-11-12 14:15:00,57.23,57.23,57.19,57.2,102017.0,49.7526,49.7526,49.7179,49.7266,102017.0
2020-11-12 14:20:00,57.21,57.22,57.16,57.17,74086.0,49.7352,49.7439,49.6918,49.7005,74086.0
2020-11-12 14:25:00,57.16,57.22,57.16,57.16,35388.0,49.6918,49.7439,49.6918,49.6918,35388.0
2020-11-12 14:30:00,57.16,57.24,57.14,57.2,89107.0,49.6918,49.7613,49.6744,49.7266,89107.0
2020-11-12 14:35:00,57.2,57.23,57.19,57.21,63396.0,49.7266,49.7526,49.7179,49.7352,63396.0
2020-11-12 14:40:00,57.21,57.21,57.14,57.16,80268.0,49.7352,49.7352,49.6744,49.6918,80268.0
2020-11-12 14:45:00,57.17,57.17,57.12,57.14,102620.0,49.7005,49.7005,49.657,49.6744,102620.0
2020-11-12 14:50:00,57.13,57.17,57.09,57.09,134085.0,49.6657,49.7005,49.6309,49.6309,134085.0
2020-11-12 14:55:00,57.09,57.14,57.08,57.08,124506.0,49.6309,49.6744,49.6222,49.6222,124506.0
2020-11-12 15:00:00,57.08,57.12,57.03,57.04,90943.0,49.6222,49.657,49.5788,49.5875,90943.0
2020-11-12 15:05:00,57.05,57.08,57.02,57.06,209171.0,49.5961,49.6222,49.5701,49.6048,209171.0
2020-11-12 15:10:00,57.05,57.1,57.04,57.09,142773.0,49.5961,49.6396,49.5875,49.6309,142773.0
2020-11-12 15:15:00,57.08,57.14,57.06,57.09,64206.0,49.6222,49.6744,49.6048,49.6309,64206.0
2020-11-12 15:20:00,57.08,57.1,57.03,57.05,144932.0,49.6222,49.6396,49.5788,49.5961,144932.0
2020-11-12 15:25:00,57.05,57.06,56.98,56.98,51104.0,49.5961,49.6048,49.5353,49.5353,51104.0
2020-11-12 15:30:00,56.98,56.99,56.95,56.96,73512.0,49.5353,49.544,49.5092,49.5179,73512.0
2020-11-12 15:35:00,56.97,56.98,56.92,56.98,86546.0,49.5266,49.5353,49.4831,49.5353,86546.0
2020-11-12 15:40:00,56.98,56.99,56.94,56.96,105227.0,49.5353,49.544,49.5005,49.5179,105227.0
2020-11-12 15:45:00,56.96,56.99,56.92,56.99,110805.0,49.5179,49.544,49.4831,49.544,110805.0
2020-11-12 15:50:00,56.99,57.02,56.96,57.0,80564.0,49.544,49.5701,49.5179,49.5527,80564.0
2020-11-12 15:55:00,57.0,57.08,56.99,57.05,1946453.0,49.5527,49.6222,49.544,49.5961,1946453.0
2020-11-13 09:30:00,57.73,57.77,57.7,57.74,129768.0,50.1873,50.2221,50.1612,50.196,129768.0
2020-11-13 09:35:00,57.74,57.85,57.71,57.83,336646.0,50.196,50.2916,50.1699,50.2742,336646.0
2020-11-13 09:40:00,57.83,57.85,57.81,57.82,196799.0,50.2742,50.2916,50.2569,50.2655,196799.0
2020-11-13 09:45:00,57.82,57.88,57.82,57.87,124314.0,50.2655,50.3177,50.2655,50.309,124314.0
2020-11-13 09:50:00,57.88,57.89,57.81,57.82,184379.0,50.3177,50.3264,50.2569,50.2655,184379.0
2020-11-13 09:55:00,57.83,57.87,57.8,57.83,783714.0,50.2742,50.309,50.2482,50.2742,783714.0
2020-11-13 10:00:00,57.82,57.84,57.77,57.79,89089.0,50.2655,50.2829,50.2221,50.2395,89089.0
2020-11-13 10:05:00,57.78,57.8,57.75,57.79,96467.0,50.2308,50.2482,50.2047,50.2395,96467.0
2020-11-13 10:10:00,57.78,57.78,57.71,57.72,167306.0,50.2308,50.2308,50.1699,50.1786,167306.0
2020-11-13 10:15:00,57.72,57.73,57.64,57.65,80599.0,50.1786,50.1873,50.1091,50.1178,80599.0
2020-11-13 10:20:00,57.66,57.69,57.61,57.63,163599.0,50.1265,50.1525,50.083,50.1004,163599.0
2020-11-13 10:25:00,57.63,57.66,57.61,57.65,61652.0,50.1004,50.1265,50.083,50.1178,61652.0
2020-11-13 10:30:00,57.65,57.66,57.58,57.6,122390.0,50.1178,50.1265,50.0569,50.0743,122390.0
2020-11-13 10:35:00,57.6,57.61,57.54,57.54,106893.0,50.0743,50.083,50.0221,50.0221,106893.0
2020-11-13 10:40:00,57.54,57.63,57.53,57.62,95703.0,50.0221,50.1004,50.0134,50.0917,95703.0
2020-11-13 10:45:00,57.62,57.65,57.62,57.65,37075.0,50.0917,50.1178,50.0917,50.1178,37075.0
2020-11-13 10:50:00,57.66,57.66,57.55,57.57,123201.0,50.1265,50.1265,50.0308,50.0482,123201.0
2020-11-13 10:55:00,57.57,57.57,57.47,57.52,153089.0,50.0482,50.0482,49.9613,50.0047,153089.0
2020-11-13 11:00:00,57.52,57.57,57.51,57.56,79907.0,50.0047,50.0482,49.996,50.0395,79907.0
2020-11-13 11:05:00,57.56,57.63,57.55,57.62,148057.0,50.0395,50.1004,50.0308,50.0917,148057.0
2020-11-13 11:10:00,57.62,57.62,57.59,57.62,63215.0,50.0917,50.0917,50.0656,50.0917,63215.0
2020-11-13 11:15:00,57.62,57.67,57.62,57.66,84777.0,50.0917,50.1351,50.0917,50.1265,84777.0
2020-11-13 11:20:00,57.66,57.69,57.65,57.67,62145.0,50.1265,50.1525,50.1178,50.1351,62145.0
2020-11-13 11:25:00,57.69,57.7,57.63,57.64,251643.0,50.1525,50.1612,50.1004,50.1091,251643.0
2020-11-13 11:30:00,57.63,57.64,57.58,57.62,24140.0,50.1004,50.1091,50.0569,50.0917,24140.0
2020-11-13 11:35:00,57.61,57.64,57.6,57.62,28176.0,50.083,50.1091,50.0743,50.0917,28176.0
2020-11-13 11:40:00,57.62,57.65,57.61,57.61,65961.0,50.0917,50.1178,50.083,50.083,65961.0
2020-11-13 11:45:00,57.62,57.64,57.61,57.63,34573.0,50.0917,50.1091,50.083,50.1004,34573.0
2020-11-13 11:50:00,57.63,57.65,57.61,57.61,52858.0,50.1004,50.1178,50.083,50.083,52858.0
2020-11-13 11:55:00,57.61,57.66,57.61,57.65,25844.0,50.083,50.1265,50.083,50.1178,25844.0
2020-11-13 12:00:00,57.66,57.68,57.63,57.65,31522.0,50.1265,50.1438,50.1004,50.1178,31522.0
2020-11-13 12:05:00,57.65,57.66,57.62,57.64,23423.0,50.1178,50.1265,50.0917,50.1091,23423.0
2020-11-13 12:10:00,57.65,57.68,57.63,57.63,34540.0,50.1178,50.1438,50.1004,50.1004,34540.0
2020-11-13 12:15:00,57.63,57.66,57.61,57.64,25831.0,50.1004,50.1265,50.083,50.1091,25831.0
2020-11-13 12:20:00,57.64,57.64,57.62,57.63,29992.0,50.1091,50.1091,50.0917,50.1004,29992.0
2020-11-13 12:25:00,57.64,57.68,57.64,57.65,18081.0,50.1091,50.1438,50.1091,50.1178,18081.0
2020-11-13 12:30:00,57.65,57.67,57.64,57.65,18924.0,50.1178,50.1351,50.1091,50.1178,18924.0
2020-11-13 12:35:00,57.66,57.68,57.65,57.67,26471.0,50.1265,50.1438,50.1178,50.1351,26471.0
2020-11-13 12:40:00,57.67,57.72,57.67,57.71,90605.0,50.1351,50.1786,50.1351,50.1699,90605.0
2020-11-13 12:45:00,57.7,57.73,57.69,57.73,90364.0,50.1612,50.1873,50.1525,50.1873,90364.0
2020-11-13 12:50:00,57.72,57.75,57.71,57.74,68737.0,50.1786,50.2047,50.1699,50.196,68737.0
2020-11-13 12:55:00,57.74,57.78,57.74,57.78,21951.0,50.196,50.2308,50.196,50.2308,21951.0
2020-11-13 13:00:00,57.79,57.79,57.76,57.77,53084.0,50.2395,50.2395,50.2134,50.2221,53084.0
2020-11-13 13:05:00,57.77,57.79,57.77,57.79,44452.0,50.2221,50.2395,50.2221,50.2395,44452.0
2020-11-13 13:10:00,57.79,57.81,57.77,57.77,102619.0,50.2395,50.2569,50.2221,50.2221,102619.0
2020-11-13 13:15:00,57.78,57.81,57.77,57.81,42679.0,50.2308,50.2569,50.2221,50.2569,42679.0
2020-11-13 13:20:00,57.81,57.82,57.78,57.79,37802.0,50.2569,50.2655,50.2308,50.2395,37802.0
2020-11-13 13:25:00,57.79,57.83,57.78,57.78,17130.0,50.2395,50.2742,50.2308,50.2308,17130.0
2020-11-13 13:30:00,57.78,57.78,57.73,57.75,17928.0,50.2308,50.2308,50.1873,50.2047,17928.0
2020-11-13 13:35:00,57.75,57.78,57.73,57.78,57324.0,50.2047,50.2308,50.1873,50.2308,57324.0
2020-11-13 13:40:00,57.76,57.82,57.76,57.81,143556.0,50.2134,50.2655,50.2134,50.2569,143556.0
2020-11-13 13:45:00,57.8,57.83,57.79,57.82,58407.0,50.2482,50.2742,50.2395,50.2655,58407.0
2020-11-13 13:50:00,57.83,57.85,57.82,57.84,39205.0,50.2742,50.2916,50.2655,50.2829,39205.0
2020-11-13 13:55:00,57.84,57.87,57.83,57.86,39976.0,50.2829,50.309,50.2742,50.3003,39976.0
2020-11-13 14:00:00,57.87,57.89,57.86,57.87,68303.0,50.309,50.3264,50.3003,50.309,68303.0
2020-11-13 14:05:00,57.87,57.9,57.86,57.89,79547.0,50.309,50.3351,50.3003,50.3264,79547.0
2020-11-13 14:10:00,57.89,57.91,57.81,57.82,77385.0,50.3264,50.3438,50.2569,50.2655,77385.0
2020-11-13 14:15:00,57.81,57.84,57.79,57.83,81282.0,50.2569,50.2829,50.2395,50.2742,81282.0
2020-11-13 14:20:00,57.84,57.9,57.84,57.87,76029.0,50.2829,50.3351,50.2829,50.309,76029.0
2020-11-13 14:25:00,57.86,57.86,57.8,57.8,125120.0,50.3003,50.3003,50.2482,50.2482,125120.0
2020-11-13 14:30:00,57.8,57.84,57.77,57.77,187942.0,50.2482,50.2829,50.2221,50.2221,187942.0
2020-11-13 14:35:00,57.77,57.8,57.76,57.79,154780.0,50.2221,50.2482,50.2134,50.2395,154780.0
2020-11-13 14:40:00,57.8,57.8,57.76,57.77,164423.0,50.2482,50.2482,50.2134,50.2221,164423.0
2020-11-13 14:45:00,57.77,57.78,57.75,57.76,146948.0,50.2221,50.2308,50.2047,50.2134,146948.0
2020-11-13 14:50:00,57.76,57.78,57.74,57.78,192686.0,50.2134,50.2308,50.196,50.2308,192686.0
2020-11-13 14:55:00,57.77,57.83,57.77,57.81,198325.0,50.2221,50.2742,50.2221,50.2569,198325.0
2020-11-13 15:00:00,57.81,57.82,57.76,57.76,355497.0,50.2569,50.2655,50.2134,50.2134,355497.0
2020-11-13 15:05:00,57.77,57.79,57.76,57.77,211008.0,50.2221,50.2395,50.2134,50.2221,211008.0
2020-11-13 15:10:00,57.77,57.79,57.75,57.79,199360.0,50.2221,50.2395,50.2047,50.2395,199360.0
2020-11-13 15:15:00,57.78,57.79,57.72,57.76,293492.0,50.2308,50.2395,50.1786,50.2134,293492.0
2020-11-13 15:20:00,57.76,57.8,57.74,57.79,223806.0,50.2134,50.2482,50.196,50.2395,223806.0
2020-11-13 15:25:00,57.8,57.83,57.79,57.82,166143.0,50.2482,50.2742,50.2395,50.2655,166143.0
2020-11-13 15:30:00,57.82,57.86,57.81,57.85,497269.0,50.2655,50.3003,50.2569,50.2916,497269.0
2020-11-13 15:35:00,57.84,57.86,57.83,57.84,156547.0,50.2829,50.3003,50.2742,50.2829,156547.0
2020-11-13 15:40:00,57.84,57.87,57.83,57.85,160816.0,50.2829,50.309,50.2742,50.2916,160816.0
2020-11-13 15:45:00,57.84,57.86,57.82,57.84,357898.0,50.2829,50.3003,50.2655,50.2829,357898.0
2020-11-13 15:50:00,57.84,57.85,57.8,57.8,277003.0,50.2829,50.2916,50.2482,50.2482,277003.0
2020-11-13 15:55:00,57.8,57.88,57.79,57.85,411704.0,50.2482,50.3177,50.2395,50.2916,411704.0
2020-11-16 09:30:00,58.51,58.52,58.4,58.5,317632.0,50.8654,50.8741,50.7698,50.8567,317632.0
2020-11-16 09:35:00,58.51,58.65,58.5,58.62,221146.0,50.8654,50.9871,50.8567,50.961,221146.0
2020-11-16 09:40:00,58.62,58.69,58.61,58.68,263905.0,50.961,51.0219,50.9523,51.0132,263905.0
2020-11-16 09:45:00,58.68,58.7,58.61,58.63,314500.0,51.0132,51.0306,50.9523,50.9697,314500.0
2020-11-16 09:50:00,58.65,58.65,58.48,58.48,165586.0,50.9871,50.9871,50.8393,50.8393,165586.0
2020-11-16 09:55:00,58.48,58.51,58.41,58.51,324264.0,50.8393,50.8654,50.7785,50.8654,324264.0
2020-11-16 10:00:00,58.52,58.54,58.45,58.51,142038.0,50.8741,50.8915,50.8132,50.8654,142038.0
2020-11-16 10:05:00,58.5,58.57,58.48,58.55,197408.0,50.8567,50.9176,50.8393,50.9002,197408.0
2020-11-16 10:10:00,58.55,58.6,58.48,58.59,111745.0,50.9002,50.9436,50.8393,50.9349,111745.0
2020-11-16 10:15:00,58.58,58.63,58.58,58.61,59303.0,50.9262,50.9697,50.9262,50.9523,59303.0
2020-11-16 10:20:00,58.6,58.66,58.58,58.64,84556.0,50.9436,50.9958,50.9262,50.9784,84556.0
2020-11-16 10:25:00,58.64,58.68,58.63,58.66,155803.0,50.9784,51.0132,50.9697,50.9958,155803.0
2020-11-16 10:30:00,58.66,58.68,58.63,58.66,796848.0,50.9958,51.0132,50.9697,50.9958,796848.0
2020-11-16 10:35:00,58.67,58.67,58.58,58.59,155661.0,51.0045,51.0045,50.9262,50.9349,155661.0
2020-11-16 10:40:00,58.58,58.63,58.58,58.6,61663.0,50.9262,50.9697,50.9262,50.9436,61663.0
2020-11-16 10:45:00,58.6,58.62,58.57,58.62,99105.0,50.9436,50.961,50.9176,50.961,99105.0
2020-11-16 10:50:00,58.61,58.68,58.61,58.68,76396.0,50.9523,51.0132,50.9523,51.0132,76396.0
2020-11-16 10:55:00,58.67,58.73,58.66,58.73,67998.0,51.0045,51.0566,50.9958,51.0566,67998.0
2020-11-16 11:00:00,58.74,58.78,58.73,58.76,75227.0,51.0653,51.1001,51.0566,51.0827,75227.0
2020-11-16 11:05:00,58.76,58.77,58.71,58.73,45788.0,51.0827,51.0914,51.0393,51.0566,45788.0
2020-11-16 11:10:00,58.73,58.77,58.7,58.7,98070.0,51.0566,51.0914,51.0306,51.0306,98070.0
2020-11-16 11:15:00,58.71,58.73,58.66,58.67,69464.0,51.0393,51.0566,50.9958,51.0045,69464.0
2020-11-16 11:20:00,58.67,58.71,58.65,58.66,47732.0,51.0045,51.0393,50.9871,50.9958,47732.0
2020-11-16 11:25:00,58.66,58.68,58.62,58.63,31537.0,50.9958,51.0132,50.961,50.9697,31537.0
2020-11-16 11:30:00,58.63,58.66,58.62,58.65,31805.0,50.9697,50.9958,50.961,50.9871,31805.0
2020-11-16 11:35:00,58.64,58.66,58.6,58.65,68363.0,50.9784,50.9958,50.9436,50.9871,68363.0
2020-11-16 11:40:00,58.65,58.65,58.61,58.61,26607.0,50.9871,50.9871,50.9523,50.9523,26607.0
2020-11-16 11:45:00,58.62,58.65,58.61,58.64,55612.0,50.961,50.9871,50.9523,50.9784,55612.0
2020-11-16 11:50:00,58.64,58.69,58.63,58.69,84003.0,50.9784,51.0219,50.9697,51.0219,84003.0
2020-11-16 11:55:00,58.68,58.69,58.65,58.67,26570.0,51.0132,51.0219,50.9871,51.0045,26570.0
2020-11-16 12:00:00,58.67,58.68,58.64,58.66,65140.0,51.0045,51.0132,50.9784,50.9958,65140.0
2020-11-16 12:05:00,58.65,58.65,58.61,58.65,84640.0,50.9871,50.9871,50.9523,50.9871,84640.0
2020-11-16 12:10:00,58.65,58.67,58.62,58.67,85395.0,50.9871,51.0045,50.961,51.0045,85395.0
2020-11-16 12:15:00,58.67,58.67,58.63,58.64,150635.0,51.0045,51.0045,50.9697,50.9784,150635.0
2020-11-16 12:20:00,58.63,58.64,58.61,58.63,272168.0,50.9697,50.9784,50.9523,50.9697,272168.0
2020-11-16 12:25:00,58.63,58.65,58.62,58.63,39528.0,50.9697,50.9871,50.961,50.9697,39528.0
2020-11-16 12:30:00,58.62,58.62,58.58,58.58,133604.0,50.961,50.961,50.9262,50.9262,133604.0
2020-11-16 12:35:00,58.58,58.6,58.56,58.57,37745.0,50.9262,50.9436,50.9089,50.9176,37745.0
2020-11-16 12:40:00,58.57,58.59,58.56,58.58,63561.0,50.9176,50.9349,50.9089,50.9262,63561.0
2020-11-16 12:45:00,58.59,58.59,58.53,58.55,114144.0,50.9349,50.9349,50.8828,50.9002,114144.0
2020-11-16 12:50:00,58.55,58.55,58.48,58.48,18119.0,50.9002,50.9002,50.8393,50.8393,18119.0
2020-11-16 12:55:00,58.48,58.51,58.45,58.5,107412.0,50.8393,50.8654,50.8132,50.8567,107412.0
2020-11-16 13:00:00,58.5,58.5,58.45,58.49,53289.0,50.8567,50.8567,50.8132,50.848,53289.0
2020-11-16 13:05:00,58.5,58.55,58.49,58.54,22016.0,50.8567,50.9002,50.848,50.8915,22016.0
2020-11-16 13:10:00,58.53,58.55,58.52,58.54,56272.0,50.8828,50.9002,50.8741,50.8915,56272.0
2020-11-16 13:15:00,58.54,58.59,58.53,58.58,194405.0,50.8915,50.9349,50.8828,50.9262,194405.0
2020-11-16 13:20:00,58.57,58.58,58.5,58.54,102240.0,50.9176,50.9262,50.8567,50.8915,102240.0
2020-11-16 13:25:00,58.53,58.53,58.46,58.47,110062.0,50.8828,50.8828,50.8219,50.8306,110062.0
2020-11-16 13:30:00,58.48,58.53,58.46,58.52,77058.0,50.8393,50.8828,50.8219,50.8741,77058.0
2020-11-16 13:35:00,58.52,58.53,58.48,58.48,22025.0,50.8741,50.8828,50.8393,50.8393,22025.0
2020-11-16 13:40:00,58.49,58.49,58.41,58.44,86047.0,50.848,50.848,50.7785,50.8045,86047.0
2020-11-16 13:45:00,58.44,58.47,58.41,58.43,58621.0,50.8045,50.8306,50.7785,50.7958,58621.0
2020-11-16 13:50:00,58.43,58.46,58.42,58.45,43562.0,50.7958,50.8219,50.7872,50.8132,43562.0
2020-11-16 13:55:00,58.45,58.46,58.42,58.43,64975.0,50.8132,50.8219,50.7872,50.7958,64975.0
2020-11-16 14:00:00,58.43,58.45,58.4,58.43,110512.0,50.7958,50.8132,50.7698,50.7958,110512.0
2020-11-16 14:05:00,58.43,58.46,58.4,58.45,28389.0,50.7958,50.8219,50.7698,50.8132,28389.0
2020-11-16 14:10:00,58.45,58.48,58.42,58.48,42532.0,50.8132,50.8393,50.7872,50.8393,42532.0
2020-11-16 14:15:00,58.48,58.52,58.47,58.52,129561.0,50.8393,50.8741,50.8306,50.8741,129561.0
2020-11-16 14:20:00,58.52,58.54,58.48,58.54,164782.0,50.8741,50.8915,50.8393,50.8915,164782.0
2020-11-16 14:25:00,58.54,58.54,58.51,58.54,324588.0,50.8915,50.8915,50.8654,50.8915,324588.0
2020-11-16 14:30:00,58.54,58.54,58.48,58.51,356699.0,50.8915,50.8915,50.8393,50.8654,356699.0
2020-11-16 14:35:00,58.5,58.51,58.47,58.49,79196.0,50.8567,50.8654,50.8306,50.848,79196.0
2020-11-16 14:40:00,58.48,58.52,58.47,58.51,66398.0,50.8393,50.8741,50.8306,50.8654,66398.0
2020-11-16 14:45:00,58.52,58.53,58.49,58.5,184212.0,50.8741,50.8828,50.848,50.8567,184212.0
2020-11-16 14:50:00,58.5,58.53,58.5,58.52,172139.0,50.8567,50.8828,50.8567,50.8741,172139.0
2020-11-16 14:55:00,58.51,58.53,58.49,58.51,92494.0,50.8654,50.8828,50.848,50.8654,92494.0
2020-11-16 15:00:00,58.52,58.52,58.47,58.49,157391.0,50.8741,50.8741,50.8306,50.848,157391.0
2020-11-16 15:05:00,58.48,58.5,58.45,58.5,41983.0,50.8393,50.8567,50.8132,50.8567,41983.0
2020-11-16 15:10:00,58.5,58.51,58.44,58.44,58379.0,50.8567,50.8654,50.8045,50.8045,58379.0
2020-11-16 15:15:00,58.45,58.48,58.44,58.48,64116.0,50.8132,50.8393,50.8045,50.8393,64116.0
2020-11-16 15:20:00,58.48,58.51,58.47,58.5,245604.0,50.8393,50.8654,50.8306,50.8567,245604.0
2020-11-16 15:25:00,58.51,58.52,58.46,58.48,47702.0,50.8654,50.8741,50.8219,50.8393,47702.0
2020-11-16 15:30:00,58.48,58.54,58.47,58.52,63888.0,50.8393,50.8915,50.8306,50.8741,63888.0
2020-11-16 15:35:00,58.53,58.55,58.51,58.54,56923.0,50.8828,50.9002,50.8654,50.8915,56923.0
2020-11-16 15:40:00,58.54,58.57,58.53,58.56,42043.0,50.8915,50.9176,50.8828,50.9089,42043.0
2020-11-16 15:45:00,58.55,58.56,58.51,58.54,53552.0,50.9002,50.9089,50.8654,50.8915,53552.0
2020-11-16 15:50:00,58.53,58.56,58.51,58.51,126973.0,50.8828,50.9089,50.8654,50.8654,126973.0
2020-11-16 15:55:00,58.52,58.6,58.5,58.59,403404.0,50.8741,50.9436,50.8567,50.9349,403404.0
2020-11-17 09:30:00,58.27,58.32,58.21,58.23,264598.0,50.6568,50.7002,50.6046,50.622,264598.0
2020-11-17 09:35:00,58.23,58.23,58.16,58.22,224217.0,50.622,50.622,50.5611,50.6133,224217.0
2020-11-17 09:40:00,58.22,58.28,58.2,58.24,202838.0,50.6133,50.6654,50.5959,50.6307,202838.0
2020-11-17 09:45:00,58.24,58.26,58.2,58.24,182885.0,50.6307,50.6481,50.5959,50.6307,182885.0
2020-11-17 09:50:00,58.25,58.27,58.19,58.24,418236.0,50.6394,50.6568,50.5872,50.6307,418236.0
2020-11-17 09:55:00,58.24,58.28,58.23,58.24,176444.0,50.6307,50.6654,50.622,50.6307,176444.0
2020-11-17 10:00:00,58.24,58.29,58.23,58.24,73259.0,50.6307,50.6741,50.622,50.6307,73259.0
2020-11-17 10:05:00,58.23,58.27,58.23,58.27,84525.0,50.622,50.6568,50.622,50.6568,84525.0
2020-11-17 10:10:00,58.27,58.36,58.26,58.35,165648.0,50.6568,50.735,50.6481,50.7263,165648.0
2020-11-17 10:15:00,58.35,58.41,58.34,58.4,124391.0,50.7263,50.7785,50.7176,50.7698,124391.0
2020-11-17 10:20:00,58.4,58.42,58.36,58.38,79351.0,50.7698,50.7872,50.735,50.7524,79351.0
2020-11-17 10:25:00,58.38,58.39,58.33,58.34,123720.0,50.7524,50.7611,50.7089,50.7176,123720.0
2020-11-17 10:30:00,58.34,58.38,58.33,58.36,78431.0,50.7176,50.7524,50.7089,50.735,78431.0
2020-11-17 10:35:00,58.36,58.4,58.36,58.38,66019.0,50.735,50.7698,50.735,50.7524,66019.0
2020-11-17 10:40:00,58.38,58.42,58.38,58.42,57997.0,50.7524,50.7872,50.7524,50.7872,57997.0
2020-11-17 10:45:00,58.42,58.48,58.42,58.48,153974.0,50.7872,50.8393,50.7872,50.8393,153974.0
2020-11-17 10:50:00,58.48,58.51,58.47,58.5,117496.0,50.8393,50.8654,50.8306,50.8567,117496.0
2020-11-17 10:55:00,58.49,58.51,58.47,58.5,69567.0,50.848,50.8654,50.8306,50.8567,69567.0
2020-11-17 11:00:00,58.49,58.51,58.46,58.46,44337.0,50.848,50.8654,50.8219,50.8219,44337.0
2020-11-17 11:05:00,58.47,58.5,58.46,58.47,114689.0,50.8306,50.8567,50.8219,50.8306,114689.0
2020-11-17 11:10:00,58.47,58.5,58.46,58.49,42402.0,50.8306,50.8567,50.8219,50.848,42402.0
2020-11-17 11:15:00,58.5,58.51,58.47,58.49,103581.0,50.8567,50.8654,50.8306,50.848,103581.0
2020-11-17 11:20:00,58.48,58.49,58.44,58.44,102816.0,50.8393,50.848,50.8045,50.8045,102816.0
2020-11-17 11:25:00,58.44,58.44,58.4,58.43,147562.0,50.8045,50.8045,50.7698,50.7958,147562.0
2020-11-17 11:30:00,58.43,58.46,58.4,58.44,329169.0,50.7958,50.8219,50.7698,50.8045,329169.0
2020-11-17 11:35:00,58.44,58.47,58.43,58.46,29080.0,50.8045,50.8306,50.7958,50.8219,29080.0
2020-11-17 11:40:00,58.46,58.5,58.45,58.5,57687.0,50.8219,50.8567,50.8132,50.8567,57687.0
2020-11-17 11:45:00,58.5,58.51,58.45,58.48,101364.0,50.8567,50.8654,50.8132,50.8393,101364.0
2020-11-17 11:50:00,58.48,58.5,58.47,58.49,102671.0,50.8393,50.8567,50.8306,50.848,102671.0
2020-11-17 11:55:00,58.49,58.52,58.49,58.52,137107.0,50.848,50.8741,50.848,50.8741,137107.0
2020-11-17 12:00:00,58.53,58.53,58.52,58.53,72678.0,50.8828,50.8828,50.8741,50.8828,72678.0
2020-11-17 12:05:00,58.53,58.55,58.52,58.54,83826.0,50.8828,50.9002,50.8741,50.8915,83826.0
2020-11-17 12:10:00,58.54,58.59,58.53,58.59,78192.0,50.8915,50.9349,50.8828,50.9349,78192.0
2020-11-17 12:15:00,58.59,58.61,58.58,58.58,36224.0,50.9349,50.9523,50.9262,50.9262,36224.0
2020-11-17 12:20:00,58.58,58.6,58.57,58.59,64549.0,50.9262,50.9436,50.9176,50.9349,64549.0
2020-11-17 12:25:00,58.59,58.61,58.58,58.61,73689.0,50.9349,50.9523,50.9262,50.9523,73689.0
2020-11-17 12:30:00,58.61,58.61,58.58,58.6,72623.0,50.9523,50.9523,50.9262,50.9436,72623.0
2020-11-17 12:35:00,58.6,58.62,58.58,58.59,124358.0,50.9436,50.961,50.9262,50.9349,124358.0
2020-11-17 12:40:00,58.59,58.6,58.57,58.58,69656.0,50.9349,50.9436,50.9176,50.9262,69656.0
2020-11-17 12:45:00,58.58,58.59,58.55,58.56,50748.0,50.9262,50.9349,50.9002,50.9089,50748.0
2020-11-17 12:50:00,58.55,58.58,58.55,58.57,20342.0,50.9002,50.9262,50.9002,50.9176,20342.0
2020-11-17 12:55:00,58.57,58.58,58.56,58.56,41695.0,50.9176,50.9262,50.9089,50.9089,41695.0
2020-11-17 13:00:00,58.56,58.62,58.56,58.62,43537.0,50.9089,50.961,50.9089,50.961,43537.0
2020-11-17 13:05:00,58.62,58.63,58.6,58.61,260724.0,50.961,50.9697,50.9436,50.9523,260724.0
2020-11-17 13:10:00,58.61,58.62,58.6,58.61,24287.0,50.9523,50.961,50.9436,50.9523,24287.0
2020-11-17 13:15:00,58.62,58.62,58.6,58.6,42196.0,50.961,50.961,50.9436,50.9436,42196.0
2020-11-17 13:20:00,58.59,58.59,58.56,58.58,75295.0,50.9349,50.9349,50.9089,50.9262,75295.0
2020-11-17 13:25:00,58.58,58.62,58.58,58.61,81977.0,50.9262,50.961,50.9262,50.9523,81977.0
2020-11-17 13:30:00,58.62,58.62,58.59,58.59,47078.0,50.961,50.961,50.9349,50.9349,47078.0
2020-11-17 13:35:00,58.59,58.62,58.57,58.62,42928.0,50.9349,50.961,50.9176,50.961,42928.0
2020-11-17 13:40:00,58.62,58.62,58.56,58.57,46919.0,50.961,50.961,50.9089,50.9176,46919.0
2020-11-17 13:45:00,58.57,58.57,58.55,58.56,65301.0,50.9176,50.9176,50.9002,50.9089,65301.0
2020-11-17 13:50:00,58.55,58.56,58.53,58.55,45728.0,50.9002,50.9089,50.8828,50.9002,45728.0
2020-11-17 13:55:00,58.56,58.58,58.55,58.56,75523.0,50.9089,50.9262,50.9002,50.9089,75523.0
2020-11-17 14:00:00,58.57,58.63,58.57,58.62,175821.0,50.9176,50.9697,50.9176,50.961,175821.0
2020-11-17 14:05:00,58.62,58.64,58.61,58.64,17267.0,50.961,50.9784,50.9523,50.9784,17267.0
2020-11-17 14:10:00,58.64,58.69,58.63,58.69,54468.0,50.9784,51.0219,50.9697,51.0219,54468.0
2020-11-17 14:15:00,58.69,58.69,58.66,58.67,40463.0,51.0219,51.0219,50.9958,51.0045,40463.0
2020-11-17 14:20:00,58.68,58.69,58.67,58.68,33491.0,51.0132,51.0219,51.0045,51.0132,33491.0
2020-11-17 14:25:00,58.67,58.68,58.61,58.62,40475.0,51.0045,51.0132,50.9523,50.961,40475.0
2020-11-17 14:30:00,58.63,58.66,58.63,58.66,34762.0,50.9697,50.9958,50.9697,50.9958,34762.0
2020-11-17 14:35:00,58.65,58.68,58.65,58.68,43358.0,50.9871,51.0132,50.9871,51.0132,43358.0
2020-11-17 14:40:00,58.68,58.68,58.64,58.67,69627.0,51.0132,51.0132,50.9784,51.0045,69627.0
2020-11-17 14:45:00,58.67,58.67,58.65,58.65,231935.0,51.0045,51.0045,50.9871,50.9871,231935.0
2020-11-17 14:50:00,58.66,58.68,58.66,58.68,54675.0,50.9958,51.0132,50.9958,51.0132,54675.0
2020-11-17 14:55:00,58.68,58.68,58.64,58.65,36358.0,51.0132,51.0132,50.9784,50.9871,36358.0
2020-11-17 15:00:00,58.65,58.65,58.6,58.62,70784.0,50.9871,50.9871,50.9436,50.961,70784.0
2020-11-17 15:05:00,58.61,58.63,58.58,58.59,84046.0,50.9523,50.9697,50.9262,50.9349,84046.0
2020-11-17 15:10:00,58.59,58.59,58.55,58.58,72521.0,50.9349,50.9349,50.9002,50.9262,72521.0
2020-11-17 15:15:00,58.58,58.6,58.55,58.56,297283.0,50.9262,50.9436,50.9002,50.9089,297283.0
2020-11-17 15:20:00,58.56,58.57,58.49,58.52,79956.0,50.9089,50.9176,50.848,50.8741,79956.0
2020-11-17 15:25:00,58.52,58.57,58.52,58.56,129300.0,50.8741,50.9176,50.8741,50.9089,129300.0
2020-11-17 15:30:00,58.56,58.57,58.55,58.56,228343.0,50.9089,50.9176,50.9002,50.9089,228343.0
2020-11-17 15:35:00,58.55,58.58,58.55,58.58,40143.0,50.9002,50.9262,50.9002,50.9262,40143.0
2020-11-17 15:40:00,58.58,58.58,58.54,58.57,39776.0,50.9262,50.9262,50.8915,50.9176,39776.0
2020-11-17 15:45:00,58.57,58.58,58.54,58.56,80218.0,50.9176,50.9262,50.8915,50.9089,80218.0
2020-11-17 15:50:00,58.55,58.56,58.5,58.51,581621.0,50.9002,50.9089,50.8567,50.8654,581621.0
2020-11-17 15:55:00,58.51,58.54,58.48,58.54,1181573.0,50.8654,50.8915,50.8393,50.8915,1181573.0
2020-11-18 09:30:00,58.8,58.81,58.65,58.67,403459.0,51.1175,51.1262,50.9871,51.0045,403459.0
2020-11-18 09:35:00,58.68,58.72,58.63,58.67,288027.0,51.0132,51.048,50.9697,51.0045,288027.0
2020-11-18 09:40:00,58.67,58.69,58.64,58.67,260010.0,51.0045,51.0219,50.9784,51.0045,260010.0
2020-11-18 09:45:00,58.66,58.69,58.63,58.63,194954.0,50.9958,51.0219,50.9697,50.9697,194954.0
2020-11-18 09:50:00,58.62,58.63,58.55,58.58,53672.0,50.961,50.9697,50.9002,50.9262,53672.0
2020-11-18 09:55:00,58.58,58.59,58.53,58.59,114116.0,50.9262,50.9349,50.8828,50.9349,114116.0
2020-11-18 10:00:00,58.59,58.65,58.58,58.64,138135.0,50.9349,50.9871,50.9262,50.9784,138135.0
2020-11-18 10:05:00,58.64,58.67,58.62,58.64,97347.0,50.9784,51.0045,50.961,50.9784,97347.0
2020-11-18 10:10:00,58.64,58.66,58.61,58.65,73571.0,50.9784,50.9958,50.9523,50.9871,73571.0
2020-11-18 10:15:00,58.64,58.64,58.56,58.57,235254.0,50.9784,50.9784,50.9089,50.9176,235254.0
2020-11-18 10:20:00,58.58,58.62,58.57,58.61,137141.0,50.9262,50.961,50.9176,50.9523,137141.0
2020-11-18 10:25:00,58.62,58.64,58.6,58.64,222148.0,50.961,50.9784,50.9436,50.9784,222148.0
2020-11-18 10:30:00,58.64,58.64,58.53,58.55,152234.0,50.9784,50.9784,50.8828,50.9002,152234.0
2020-11-18 10:35:00,58.55,58.55,58.51,58.53,91521.0,50.9002,50.9002,50.8654,50.8828,91521.0
2020-11-18 10:40:00,58.53,58.56,58.52,58.55,23230.0,50.8828,50.9089,50.8741,50.9002,23230.0
2020-11-18 10:45:00,58.55,58.6,58.55,58.6,63312.0,50.9002,50.9436,50.9002,50.9436,63312.0
2020-11-18 10:50:00,58.61,58.64,58.6,58.64,110821.0,50.9523,50.9784,50.9436,50.9784,110821.0
2020-11-18 10:55:00,58.64,58.65,58.63,58.65,93643.0,50.9784,50.9871,50.9697,50.9871,93643.0
2020-11-18 11:00:00,58.65,58.67,58.63,58.64,169674.0,50.9871,51.0045,50.9697,50.9784,169674.0
2020-11-18 11:05:00,58.64,58.65,58.59,58.6,64997.0,50.9784,50.9871,50.9349,50.9436,64997.0
2020-11-18 11:10:00,58.59,58.61,58.58,58.6,52386.0,50.9349,50.9523,50.9262,50.9436,52386.0
2020-11-18 11:15:00,58.6,58.62,58.58,58.6,80588.0,50.9436,50.961,50.9262,50.9436,80588.0
2020-11-18 11:20:00,58.61,58.62,58.59,58.62,76223.0,50.9523,50.961,50.9349,50.961,76223.0
2020-11-18 11:25:00,58.63,58.64,58.6,58.61,157054.0,50.9697,50.9784,50.9436,50.9523,157054.0
2020-11-18 11:30:00,58.61,58.63,58.58,58.63,30605.0,50.9523,50.9697,50.9262,50.9697,30605.0
2020-11-18 11:35:00,58.63,58.67,58.63,58.66,98021.0,50.9697,51.0045,50.9697,50.9958,98021.0
2020-11-18 11:40:00,58.66,58.69,58.65,58.69,34133.0,50.9958,51.0219,50.9871,51.0219,34133.0
2020-11-18 11:45:00,58.69,58.72,58.69,58.71,236579.0,51.0219,51.048,51.0219,51.0393,236579.0
2020-11-18 11:50:00,58.72,58.74,58.71,58.71,48240.0,51.048,51.0653,51.0393,51.0393,48240.0
2020-11-18 11:55:00,58.72,58.74,58.71,58.73,15755.0,51.048,51.0653,51.0393,51.0566,15755.0
2020-11-18 12:00:00,58.73,58.78,58.73,58.77,74586.0,51.0566,51.1001,51.0566,51.0914,74586.0
2020-11-18 12:05:00,58.77,58.77,58.74,58.75,24914.0,51.0914,51.0914,51.0653,51.074,24914.0
2020-11-18 12:10:00,58.75,58.76,58.73,58.75,25302.0,51.074,51.0827,51.0566,51.074,25302.0
2020-11-18 12:15:00,58.75,58.76,58.74,58.74,25768.0,51.074,51.0827,51.0653,51.0653,25768.0
2020-11-18 12:20:00,58.75,58.76,58.74,58.75,43627.0,51.074,51.0827,51.0653,51.074,43627.0
2020-11-18 12:25:00,58.75,58.75,58.72,58.73,18236.0,51.074,51.074,51.048,51.0566,18236.0
2020-11-18 12:30:00,58.73,58.76,58.72,58.75,73715.0,51.0566,51.0827,51.048,51.074,73715.0
2020-11-18 12:35:00,58.75,58.77,58.74,58.77,33872.0,51.074,51.0914,51.0653,51.0914,33872.0
2020-11-18 12:40:00,58.77,58.77,58.76,58.77,52128.0,51.0914,51.0914,51.0827,51.0914,52128.0
2020-11-18 12:45:00,58.77,58.77,58.74,58.75,41711.0,51.0914,51.0914,51.0653,51.074,41711.0
2020-11-18 12:50:00,58.75,58.76,58.72,58.74,53616.0,51.074,51.0827,51.048,51.0653,53616.0
2020-11-18 12:55:00,58.73,58.75,58.72,58.75,36111.0,51.0566,51.074,51.048,51.074,36111.0
2020-11-18 13:00:00,58.75,58.76,58.72,58.74,27746.0,51.074,51.0827,51.048,51.0653,27746.0
2020-11-18 13:05:00,58.74,58.78,58.74,58.77,22916.0,51.0653,51.1001,51.0653,51.0914,22916.0
2020-11-18 13:10:00,58.78,58.78,58.74,58.76,22586.0,51.1001,51.1001,51.0653,51.0827,22586.0
2020-11-18 13:15:00,58.76,58.79,58.75,58.79,451216.0,51.0827,51.1088,51.074,51.1088,451216.0
2020-11-18 13:20:00,58.78,58.78,58.76,58.77,54881.0,51.1001,51.1001,51.0827,51.0914,54881.0
2020-11-18 13:25:00,58.77,58.77,58.67,58.67,58948.0,51.0914,51.0914,51.0045,51.0045,58948.0
2020-11-18 13:30:00,58.67,58.7,58.66,58.7,84819.0,51.0045,51.0306,50.9958,51.0306,84819.0
2020-11-18 13:35:00,58.7,58.74,58.7,58.73,17788.0,51.0306,51.0653,51.0306,51.0566,17788.0
2020-11-18 13:40:00,58.73,58.74,58.69,58.7,48520.0,51.0566,51.0653,51.0219,51.0306,48520.0
2020-11-18 13:45:00,58.7,58.7,58.64,58.66,56507.0,51.0306,51.0306,50.9784,50.9958,56507.0
2020-11-18 13:50:00,58.65,58.67,58.62,58.67,33401.0,50.9871,51.0045,50.961,51.0045,33401.0
2020-11-18 13:55:00,58.67,58.68,58.62,58.65,26445.0,51.0045,51.0132,50.961,50.9871,26445.0
2020-11-18 14:00:00,58.65,58.68,58.64,58.68,131542.0,50.9871,51.0132,50.9784,51.0132,131542.0
2020-11-18 14:05:00,58.68,58.71,58.67,58.68,88086.0,51.0132,51.0393,51.0045,51.0132,88086.0
2020-11-18 14:10:00,58.67,58.68,58.65,58.65,71776.0,51.0045,51.0132,50.9871,50.9871,71776.0
2020-11-18 14:15:00,58.65,58.66,58.6,58.6,80450.0,50.9871,50.9958,50.9436,50.9436,80450.0
2020-11-18 14:20:00,58.61,58.63,58.56,58.56,113178.0,50.9523,50.9697,50.9089,50.9089,113178.0
2020-11-18 14:25:00,58.57,58.6,58.54,58.6,108505.0,50.9176,50.9436,50.8915,50.9436,108505.0
2020-11-18 14:30:00,58.61,58.62,58.58,58.62,93019.0,50.9523,50.961,50.9262,50.961,93019.0
2020-11-18 14:35:00,58.62,58.65,58.6,58.64,70336.0,50.961,50.9871,50.9436,50.9784,70336.0
2020-11-18 14:40:00,58.64,58.68,58.64,58.68,90852.0,50.9784,51.0132,50.9784,51.0132,90852.0
2020-11-18 14:45:00,58.68,58.69,58.64,58.65,81207.0,51.0132,51.0219,50.9784,50.9871,81207.0
2020-11-18 14:50:00,58.65,58.68,58.65,58.68,42879.0,50.9871,51.0132,50.9871,51.0132,42879.0
2020-11-18 14:55:00,58.67,58.69,58.64,58.64,46560.0,51.0045,51.0219,50.9784,50.9784,46560.0
2020-11-18 15:00:00,58.65,58.65,58.57,58.58,58686.0,50.9871,50.9871,50.9176,50.9262,58686.0
2020-11-18 15:05:00,58.58,58.64,58.56,58.64,152466.0,50.9262,50.9784,50.9089,50.9784,152466.0
2020-11-18 15:10:00,58.64,58.66,58.62,58.64,119955.0,50.9784,50.9958,50.961,50.9784,119955.0
2020-11-18 15:15:00,58.64,58.65,58.62,58.63,77762.0,50.9784,50.9871,50.961,50.9697,77762.0
2020-11-18 15:20:00,58.62,58.66,58.61,58.65,80988.0,50.961,50.9958,50.9523,50.9871,80988.0
2020-11-18 15:25:00,58.65,58.65,58.6,58.61,76951.0,50.9871,50.9871,50.9436,50.9523,76951.0
2020-11-18 15:30:00,58.61,58.62,58.55,58.58,120497.0,50.9523,50.961,50.9002,50.9262,120497.0
2020-11-18 15:35:00,58.57,58.57,58.48,58.49,191347.0,50.9176,50.9176,50.8393,50.848,191347.0
2020-11-18 15:40:00,58.49,58.5,58.42,58.44,196639.0,50.848,50.8567,50.7872,50.8045,196639.0
2020-11-18 15:45:00,58.44,58.48,58.42,58.44,176346.0,50.8045,50.8393,50.7872,50.8045,176346.0
2020-11-18 15:50:00,58.44,58.47,58.4,58.4,284815.0,50.8045,50.8306,50.7698,50.7698,284815.0
2020-11-18 15:55:00,58.41,58.44,58.37,58.39,479419.0,50.7785,50.8045,50.7437,50.7611,479419.0
2020-11-19 09:30:00,58.13,58.13,58.01,58.08,210538.0,50.535,50.535,50.4307,50.4916,210538.0
2020-11-19 09:35:00,58.08,58.16,58.08,58.15,148234.0,50.4916,50.5611,50.4916,50.5524,148234.0
2020-11-19 09:40:00,58.16,58.24,58.13,58.24,17661.0,50.5611,50.6307,50.535,50.6307,17661.0
2020-11-19 09:45:00,58.23,58.28,58.23,58.27,47092.0,50.622,50.6654,50.622,50.6568,47092.0
2020-11-19 09:50:00,58.27,58.3,58.24,58.29,164398.0,50.6568,50.6828,50.6307,50.6741,164398.0
2020-11-19 09:55:00,58.3,58.38,58.29,58.38,133397.0,50.6828,50.7524,50.6741,50.7524,133397.0
2020-11-19 10:00:00,58.38,58.45,58.37,58.43,134852.0,50.7524,50.8132,50.7437,50.7958,134852.0
2020-11-19 10:05:00,58.44,58.44,58.35,58.39,135264.0,50.8045,50.8045,50.7263,50.7611,135264.0
2020-11-19 10:10:00,58.39,58.4,58.36,58.38,128561.0,50.7611,50.7698,50.735,50.7524,128561.0
2020-11-19 10:15:00,58.38,58.42,58.34,58.39,100778.0,50.7524,50.7872,50.7176,50.7611,100778.0
2020-11-19 10:20:00,58.39,58.4,58.37,58.38,160554.0,50.7611,50.7698,50.7437,50.7524,160554.0
2020-11-19 10:25:00,58.37,58.42,58.33,58.4,487446.0,50.7437,50.7872,50.7089,50.7698,487446.0
2020-11-19 10:30:00,58.41,58.43,58.36,58.4,234472.0,50.7785,50.7958,50.735,50.7698,234472.0
2020-11-19 10:35:00,58.4,58.45,58.38,58.45,3910429.0,50.7698,50.8132,50.7524,50.8132,3910429.0
2020-11-19 10:40:00,58.45,58.48,58.43,58.47,77868.0,50.8132,50.8393,50.7958,50.8306,77868.0
2020-11-19 10:45:00,58.47,58.49,58.42,58.45,163473.0,50.8306,50.848,50.7872,50.8132,163473.0
2020-11-19 10:50:00,58.45,58.47,58.41,58.41,33789.0,50.8132,50.8306,50.7785,50.7785,33789.0
2020-11-19 10:55:00,58.41,58.43,58.37,58.39,71256.0,50.7785,50.7958,50.7437,50.7611,71256.0
2020-11-19 11:00:00,58.39,58.43,58.37,58.4,81136.0,50.7611,50.7958,50.7437,50.7698,81136.0
2020-11-19 11:05:00,58.4,58.43,58.37,58.38,39323.0,50.7698,50.7958,50.7437,50.7524,39323.0
2020-11-19 11:10:00,58.38,58.39,58.35,58.37,46539.0,50.7524,50.7611,50.7263,50.7437,46539.0
2020-11-19 11:15:00,58.38,58.42,58.37,58.41,59905.0,50.7524,50.7872,50.7437,50.7785,59905.0
2020-11-19 11:20:00,58.42,58.45,58.41,58.42,87422.0,50.7872,50.8132,50.7785,50.7872,87422.0
2020-11-19 11:25:00,58.42,58.48,58.41,58.45,157020.0,50.7872,50.8393,50.7785,50.8132,157020.0
2020-11-19 11:30:00,58.45,58.46,58.39,58.42,258067.0,50.8132,50.8219,50.7611,50.7872,258067.0
2020-11-19 11:35:00,58.41,58.42,58.36,58.38,77009.0,50.7785,50.7872,50.735,50.7524,77009.0
2020-11-19 11:40:00,58.38,58.38,58.33,58.33,82714.0,50.7524,50.7524,50.7089,50.7089,82714.0
2020-11-19 11:45:00,58.33,58.37,58.32,58.34,31706.0,50.7089,50.7437,50.7002,50.7176,31706.0
2020-11-19 11:50:00,58.34,58.35,58.31,58.33,37876.0,50.7176,50.7263,50.6915,50.7089,37876.0
2020-11-19 11:55:00,58.34,58.37,58.33,58.37,46418.0,50.7176,50.7437,50.7089,50.7437,46418.0
2020-11-19 12:00:00,58.37,58.41,58.36,58.39,66293.0,50.7437,50.7785,50.735,50.7611,66293.0
2020-11-19 12:05:00,58.39,58.42,58.38,58.41,43970.0,50.7611,50.7872,50.7524,50.7785,43970.0
2020-11-19 12:10:00,58.41,58.44,58.4,58.44,43400.0,50.7785,50.8045,50.7698,50.8045,43400.0
2020-11-19 12:15:00,58.44,58.45,58.4,58.42,54841.0,50.8045,50.8132,50.7698,50.7872,54841.0
2020-11-19 12:20:00,58.43,58.45,58.4,58.42,45957.0,50.7958,50.8132,50.7698,50.7872,45957.0
2020-11-19 12:25:00,58.42,58.44,58.41,58.42,43090.0,50.7872,50.8045,50.7785,50.7872,43090.0
2020-11-19 12:30:00,58.43,58.46,58.42,58.43,49025.0,50.7958,50.8219,50.7872,50.7958,49025.0
2020-11-19 12:35:00,58.43,58.46,58.41,58.46,108909.0,50.7958,50.8219,50.7785,50.8219,108909.0
2020-11-19 12:40:00,58.45,58.47,58.4,58.41,49450.0,50.8132,50.8306,50.7698,50.7785,49450.0
2020-11-19 12:45:00,58.41,58.43,58.37,58.37,63896.0,50.7785,50.7958,50.7437,50.7437,63896.0
2020-11-19 12:50:00,58.36,58.4,58.36,58.39,51132.0,50.735,50.7698,50.735,50.7611,51132.0
2020-11-19 12:55:00,58.38,58.42,58.37,58.41,48146.0,50.7524,50.7872,50.7437,50.7785,48146.0
2020-11-19 13:00:00,58.41,58.48,58.4,58.47,108147.0,50.7785,50.8393,50.7698,50.8306,108147.0
2020-11-19 13:05:00,58.47,58.48,58.44,58.45,74882.0,50.8306,50.8393,50.8045,50.8132,74882.0
2020-11-19 13:10:00,58.45,58.46,58.42,58.46,48979.0,50.8132,50.8219,50.7872,50.8219,48979.0
2020-11-19 13:15:00,58.46,58.47,58.44,58.46,42458.0,50.8219,50.8306,50.8045,50.8219,42458.0
2020-11-19 13:20:00,58.46,58.46,58.44,58.45,61777.0,50.8219,50.8219,50.8045,50.8132,61777.0
2020-11-19 13:25:00,58.45,58.51,58.45,58.47,79918.0,50.8132,50.8654,50.8132,50.8306,79918.0
2020-11-19 13:30:00,58.47,58.48,58.45,58.45,41346.0,50.8306,50.8393,50.8132,50.8132,41346.0
2020-11-19 13:35:00,58.44,58.47,58.44,58.46,77037.0,50.8045,50.8306,50.8045,50.8219,77037.0
2020-11-19 13:40:00,58.47,58.48,58.45,58.45,38802.0,50.8306,50.8393,50.8132,50.8132,38802.0
2020-11-19 13:45:00,58.45,58.48,58.45,58.48,49192.0,50.8132,50.8393,50.8132,50.8393,49192.0
2020-11-19 13:50:00,58.48,58.5,58.46,58.5,49429.0,50.8393,50.8567,50.8219,50.8567,49429.0
2020-11-19 13:55:00,58.49,58.51,58.47,58.48,41937.0,50.848,50.8654,50.8306,50.8393,41937.0
2020-11-19 14:00:00,58.48,58.5,58.45,58.5,97872.0,50.8393,50.8567,50.8132,50.8567,97872.0
2020-11-19 14:05:00,58.5,58.5,58.46,58.48,61149.0,50.8567,50.8567,50.8219,50.8393,61149.0
2020-11-19 14:10:00,58.48,58.51,58.47,58.48,114308.0,50.8393,50.8654,50.8306,50.8393,114308.0
2020-11-19 14:15:00,58.47,58.49,58.43,58.44,85779.0,50.8306,50.848,50.7958,50.8045,85779.0
2020-11-19 14:20:00,58.44,58.45,58.43,58.44,43371.0,50.8045,50.8132,50.7958,50.8045,43371.0
2020-11-19 14:25:00,58.45,58.47,58.44,58.47,56751.0,50.8132,50.8306,50.8045,50.8306,56751.0
2020-11-19 14:30:00,58.47,58.51,58.46,58.51,54517.0,50.8306,50.8654,50.8219,50.8654,54517.0
2020-11-19 14:35:00,58.51,58.55,58.5,58.54,91201.0,50.8654,50.9002,50.8567,50.8915,91201.0
2020-11-19 14:40:00,58.54,58.57,58.53,58.55,132087.0,50.8915,50.9176,50.8828,50.9002,132087.0
2020-11-19 14:45:00,58.55,58.59,58.54,58.55,61498.0,50.9002,50.9349,50.8915,50.9002,61498.0
2020-11-19 14:50:00,58.54,58.55,58.48,58.48,49205.0,50.8915,50.9002,50.8393,50.8393,49205.0
2020-11-19 14:55:00,58.48,58.51,58.47,58.49,75314.0,50.8393,50.8654,50.8306,50.848,75314.0
2020-11-19 15:00:00,58.49,58.5,58.42,58.43,630103.0,50.848,50.8567,50.7872,50.7958,630103.0
2020-11-19 15:05:00,58.42,58.43,58.39,58.43,190463.0,50.7872,50.7958,50.7611,50.7958,190463.0
2020-11-19 15:10:00,58.43,58.48,58.42,58.48,90651.0,50.7958,50.8393,50.7872,50.8393,90651.0
2020-11-19 15:15:00,58.48,58.49,58.45,58.48,73611.0,50.8393,50.848,50.8132,50.8393,73611.0
2020-11-19 15:20:00,58.49,58.51,58.47,58.48,111719.0,50.848,50.8654,50.8306,50.8393,111719.0
2020-11-19 15:25:00,58.48,58.49,58.43,58.46,81308.0,50.8393,50.848,50.7958,50.8219,81308.0
2020-11-19 15:30:00,58.46,58.51,58.46,58.5,125825.0,50.8219,50.8654,50.8219,50.8567,125825.0
2020-11-19 15:35:00,58.5,58.53,58.47,58.51,433173.0,50.8567,50.8828,50.8306,50.8654,433173.0
2020-11-19 15:40:00,58.51,58.52,58.48,58.49,151263.0,50.8654,50.8741,50.8393,50.848,151263.0
2020-11-19 15:45:00,58.48,58.5,58.45,58.45,136246.0,50.8393,50.8567,50.8132,50.8132,136246.0
2020-11-19 15:50:00,58.44,58.51,58.44,58.51,479555.0,50.8045,50.8654,50.8045,50.8654,479555.0
2020-11-19 15:55:00,58.51,58.52,58.47,58.51,1138597.0,50.8654,50.8741,50.8306,50.8654,1138597.0
2020-11-20 09:30:00,58.65,58.7,58.6,58.69,207559.0,50.9871,51.0306,50.9436,51.0219,207559.0
2020-11-20 09:35:00,58.69,58.7,58.64,58.69,137537.0,51.0219,51.0306,50.9784,51.0219,137537.0
2020-11-20 09:40:00,58.7,58.75,58.68,58.72,73301.0,51.0306,51.074,51.0132,51.048,73301.0
2020-11-20 09:45:00,58.72,58.73,58.67,58.7,133915.0,51.048,51.0566,51.0045,51.0306,133915.0
2020-11-20 09:50:00,58.7,58.72,58.67,58.68,135063.0,51.0306,51.048,51.0045,51.0132,135063.0
2020-11-20 09:55:00,58.68,58.69,58.64,58.68,204221.0,51.0132,51.0219,50.9784,51.0132,204221.0
2020-11-20 10:00:00,58.68,58.74,58.68,58.73,1162342.0,51.0132,51.0653,51.0132,51.0566,1162342.0
2020-11-20 10:05:00,58.73,58.76,58.72,58.75,264357.0,51.0566,51.0827,51.048,51.074,264357.0
2020-11-20 10:10:00,58.75,58.75,58.69,58.7,88532.0,51.074,51.074,51.0219,51.0306,88532.0
2020-11-20 10:15:00,58.7,58.71,58.66,58.7,62870.0,51.0306,51.0393,50.9958,51.0306,62870.0
2020-11-20 10:20:00,58.71,58.75,58.7,58.74,81802.0,51.0393,51.074,51.0306,51.0653,81802.0
2020-11-20 10:25:00,58.73,58.77,58.72,58.77,36404.0,51.0566,51.0914,51.048,51.0914,36404.0
2020-11-20 10:30:00,58.77,58.77,58.74,58.77,59939.0,51.0914,51.0914,51.0653,51.0914,59939.0
2020-11-20 10:35:00,58.76,58.82,58.75,58.81,55542.0,51.0827,51.1349,51.074,51.1262,55542.0
2020-11-20 10:40:00,58.81,58.82,58.76,58.77,31810.0,51.1262,51.1349,51.0827,51.0914,31810.0
2020-11-20 10:45:00,58.77,58.77,58.74,58.75,26698.0,51.0914,51.0914,51.0653,51.074,26698.0
2020-11-20 10:50:00,58.75,58.79,58.75,58.76,35813.0,51.074,51.1088,51.074,51.0827,35813.0
2020-11-20 10:55:00,58.76,58.77,58.73,58.76,49573.0,51.0827,51.0914,51.0566,51.0827,49573.0
2020-11-20 11:00:00,58.76,58.79,58.75,58.78,22618.0,51.0827,51.1088,51.074,51.1001,22618.0
2020-11-20 11:05:00,58.78,58.82,58.78,58.81,16670.0,51.1001,51.1349,51.1001,51.1262,16670.0
2020-11-20 11:10:00,58.82,58.84,58.81,58.82,24834.0,51.1349,51.1523,51.1262,51.1349,24834.0
2020-11-20 11:15:00,58.81,58.84,58.8,58.82,16243.0,51.1262,51.1523,51.1175,51.1349,16243.0
2020-11-20 11:20:00,58.83,58.84,58.81,58.84,20851.0,51.1436,51.1523,51.1262,51.1523,20851.0
2020-11-20 11:25:00,58.84,58.85,58.82,58.84,42096.0,51.1523,51.161,51.1349,51.1523,42096.0
2020-11-20 11:30:00,58.84,58.85,58.8,58.81,82190.0,51.1523,51.161,51.1175,51.1262,82190.0
2020-11-20 11:35:00,58.82,58.84,58.81,58.83,28348.0,51.1349,51.1523,51.1262,51.1436,28348.0
2020-11-20 11:40:00,58.83,58.84,58.81,58.84,25565.0,51.1436,51.1523,51.1262,51.1523,25565.0
2020-11-20 11:45:00,58.84,58.84,58.79,58.79,43255.0,51.1523,51.1523,51.1088,51.1088,43255.0
2020-11-20 11:50:00,58.79,58.8,58.78,58.79,102256.0,51.1088,51.1175,51.1001,51.1088,102256.0
2020-11-20 11:55:00,58.79,58.83,58.79,58.81,78284.0,51.1088,51.1436,51.1088,51.1262,78284.0
2020-11-20 12:00:00,58.81,58.82,58.79,58.82,20284.0,51.1262,51.1349,51.1088,51.1349,20284.0
2020-11-20 12:05:00,58.82,58.84,58.81,58.82,18117.0,51.1349,51.1523,51.1262,51.1349,18117.0
2020-11-20 12:10:00,58.82,58.83,58.81,58.82,16546.0,51.1349,51.1436,51.1262,51.1349,16546.0
2020-11-20 12:15:00,58.82,58.82,58.79,58.81,20094.0,51.1349,51.1349,51.1088,51.1262,20094.0
2020-11-20 12:20:00,58.8,58.82,58.8,58.81,12212.0,51.1175,51.1349,51.1175,51.1262,12212.0
2020-11-20 12:25:00,58.81,58.84,58.81,58.84,26759.0,51.1262,51.1523,51.1262,51.1523,26759.0
2020-11-20 12:30:00,58.84,58.87,58.84,58.86,12441.0,51.1523,51.1784,51.1523,51.1697,12441.0
2020-11-20 12:35:00,58.86,58.86,58.84,58.85,29999.0,51.1697,51.1697,51.1523,51.161,29999.0
2020-11-20 12:40:00,58.86,58.88,58.83,58.87,50534.0,51.1697,51.1871,51.1436,51.1784,50534.0
2020-11-20 12:45:00,58.87,58.87,58.84,58.85,28737.0,51.1784,51.1784,51.1523,51.161,28737.0
2020-11-20 12:50:00,58.85,58.87,58.83,58.86,38853.0,51.161,51.1784,51.1436,51.1697,38853.0
2020-11-20 12:55:00,58.86,58.88,58.84,58.87,54610.0,51.1697,51.1871,51.1523,51.1784,54610.0
2020-11-20 13:00:00,58.86,58.89,58.86,58.87,93169.0,51.1697,51.1957,51.1697,51.1784,93169.0
2020-11-20 13:05:00,58.87,58.87,58.83,58.86,15479.0,51.1784,51.1784,51.1436,51.1697,15479.0
2020-11-20 13:10:00,58.86,58.88,58.83,58.88,50780.0,51.1697,51.1871,51.1436,51.1871,50780.0
2020-11-20 13:15:00,58.88,58.91,58.87,58.9,65457.0,51.1871,51.2131,51.1784,51.2044,65457.0
2020-11-20 13:20:00,58.89,58.9,58.88,58.9,24344.0,51.1957,51.2044,51.1871,51.2044,24344.0
2020-11-20 13:25:00,58.9,58.91,58.88,58.9,41400.0,51.2044,51.2131,51.1871,51.2044,41400.0
2020-11-20 13:30:00,58.91,58.92,58.89,58.89,37890.0,51.2131,51.2218,51.1957,51.1957,37890.0
2020-11-20 13:35:00,58.89,58.92,58.89,58.91,236864.0,51.1957,51.2218,51.1957,51.2131,236864.0
2020-11-20 13:40:00,58.91,58.91,58.89,58.9,37471.0,51.2131,51.2131,51.1957,51.2044,37471.0
2020-11-20 13:45:00,58.9,58.91,58.88,58.89,65260.0,51.2044,51.2131,51.1871,51.1957,65260.0
2020-11-20 13:50:00,58.89,58.9,58.87,58.88,71372.0,51.1957,51.2044,51.1784,51.1871,71372.0
2020-11-20 13:55:00,58.88,58.89,58.86,58.87,152654.0,51.1871,51.1957,51.1697,51.1784,152654.0
2020-11-20 14:00:00,58.88,58.89,58.87,58.88,119833.0,51.1871,51.1957,51.1784,51.1871,119833.0
2020-11-20 14:05:00,58.88,58.9,58.87,58.89,37443.0,51.1871,51.2044,51.1784,51.1957,37443.0
2020-11-20 14:10:00,58.89,58.91,58.88,58.9,59413.0,51.1957,51.2131,51.1871,51.2044,59413.0
2020-11-20 14:15:00,58.91,58.91,58.89,58.9,46102.0,51.2131,51.2131,51.1957,51.2044,46102.0
2020-11-20 14:20:00,58.9,58.93,58.88,58.91,92280.0,51.2044,51.2305,51.1871,51.2131,92280.0
2020-11-20 14:25:00,58.92,58.95,58.91,58.94,32149.0,51.2218,51.2479,51.2131,51.2392,32149.0
2020-11-20 14:30:00,58.94,58.96,58.93,58.96,38893.0,51.2392,51.2566,51.2305,51.2566,38893.0
2020-11-20 14:35:00,58.96,58.99,58.95,58.96,75051.0,51.2566,51.2827,51.2479,51.2566,75051.0
2020-11-20 14:40:00,58.96,58.96,58.92,58.95,40178.0,51.2566,51.2566,51.2218,51.2479,40178.0
2020-11-20 14:45:00,58.95,58.95,58.93,58.94,135902.0,51.2479,51.2479,51.2305,51.2392,135902.0
2020-11-20 14:50:00,58.94,58.95,58.92,58.94,96032.0,51.2392,51.2479,51.2218,51.2392,96032.0
2020-11-20 14:55:00,58.94,58.95,58.92,58.94,50576.0,51.2392,51.2479,51.2218,51.2392,50576.0
2020-11-20 15:00:00,58.94,58.95,58.92,58.95,123553.0,51.2392,51.2479,51.2218,51.2479,123553.0
2020-11-20 15:05:00,58.94,58.96,58.94,58.94,234508.0,51.2392,51.2566,51.2392,51.2392,234508.0
2020-11-20 15:10:00,58.94,58.94,58.89,58.9,159522.0,51.2392,51.2392,51.1957,51.2044,159522.0
2020-11-20 15:15:00,58.89,58.89,58.85,58.88,89380.0,51.1957,51.1957,51.161,51.1871,89380.0
2020-11-20 15:20:00,58.88,58.89,58.85,58.86,74762.0,51.1871,51.1957,51.161,51.1697,74762.0
2020-11-20 15:25:00,58.86,58.89,58.85,58.87,69880.0,51.1697,51.1957,51.161,51.1784,69880.0
2020-11-20 15:30:00,58.86,58.88,58.83,58.85,91082.0,51.1697,51.1871,51.1436,51.161,91082.0
2020-11-20 15:35:00,58.85,58.91,58.85,58.9,141437.0,51.161,51.2131,51.161,51.2044,141437.0
2020-11-20 15:40:00,58.91,58.91,58.87,58.87,147414.0,51.2131,51.2131,51.1784,51.1784,147414.0
2020-11-20 15:45:00,58.88,58.92,58.87,58.9,186060.0,51.1871,51.2218,51.1784,51.2044,186060.0
2020-11-20 15:50:00,58.89,58.89,58.85,58.87,180660.0,51.1957,51.1957,51.161,51.1784,180660.0
2020-11-20 15:55:00,58.87,58.88,58.81,58.81,357420.0,51.1784,51.1871,51.1262,51.1262,357420.0
2020-11-23 09:30:00,59.45,59.48,59.35,59.36,215659.0,51.6826,51.7087,51.5956,51.6043,215659.0
2020-11-23 09:35:00,59.36,59.38,59.32,59.35,189312.0,51.6043,51.6217,51.5696,51.5956,189312.0
2020-11-23 09:40:00,59.35,59.38,59.33,59.35,121322.0,51.5956,51.6217,51.5783,51.5956,121322.0
2020-11-23 09:45:00,59.35,59.41,59.27,59.29,433980.0,51.5956,51.6478,51.5261,51.5435,433980.0
2020-11-23 09:50:00,59.29,59.29,59.2,59.2,334248.0,51.5435,51.5435,51.4652,51.4652,334248.0
2020-11-23 09:55:00,59.2,59.21,59.11,59.12,273764.0,51.4652,51.4739,51.387,51.3957,273764.0
2020-11-23 10:00:00,59.12,59.12,59.06,59.08,318718.0,51.3957,51.3957,51.3435,51.3609,318718.0
2020-11-23 10:05:00,59.08,59.1,59.0,59.09,347561.0,51.3609,51.3783,51.2914,51.3696,347561.0
2020-11-23 10:10:00,59.08,59.09,58.98,59.02,232004.0,51.3609,51.3696,51.274,51.3088,232004.0
2020-11-23 10:15:00,59.02,59.06,59.0,59.04,71342.0,51.3088,51.3435,51.2914,51.3261,71342.0
2020-11-23 10:20:00,59.04,59.04,58.96,58.96,147361.0,51.3261,51.3261,51.2566,51.2566,147361.0
2020-11-23 10:25:00,58.96,58.96,58.85,58.87,164206.0,51.2566,51.2566,51.161,51.1784,164206.0
2020-11-23 10:30:00,58.86,59.0,58.85,58.98,80616.0,51.1697,51.2914,51.161,51.274,80616.0
2020-11-23 10:35:00,58.97,59.03,58.96,59.03,116688.0,51.2653,51.3175,51.2566,51.3175,116688.0
2020-11-23 10:40:00,59.03,59.05,59.0,59.01,123614.0,51.3175,51.3348,51.2914,51.3001,123614.0
2020-11-23 10:45:00,59.01,59.04,58.99,59.04,65648.0,51.3001,51.3261,51.2827,51.3261,65648.0
2020-11-23 10:50:00,59.04,59.05,59.01,59.04,31748.0,51.3261,51.3348,51.3001,51.3261,31748.0
2020-11-23 10:55:00,59.04,59.05,59.02,59.02,35124.0,51.3261,51.3348,51.3088,51.3088,35124.0
2020-11-23 11:00:00,59.03,59.07,59.02,59.07,55533.0,51.3175,51.3522,51.3088,51.3522,55533.0
2020-11-23 11:05:00,59.07,59.07,58.93,58.93,90692.0,51.3522,51.3522,51.2305,51.2305,90692.0
2020-11-23 11:10:00,58.92,58.93,58.85,58.86,68300.0,51.2218,51.2305,51.161,51.1697,68300.0
2020-11-23 11:15:00,58.85,58.94,58.84,58.94,85833.0,51.161,51.2392,51.1523,51.2392,85833.0
2020-11-23 11:20:00,58.93,58.97,58.91,58.96,42467.0,51.2305,51.2653,51.2131,51.2566,42467.0
2020-11-23 11:25:00,58.95,59.0,58.93,58.99,56236.0,51.2479,51.2914,51.2305,51.2827,56236.0
2020-11-23 11:30:00,58.99,59.01,58.91,58.93,99031.0,51.2827,51.3001,51.2131,51.2305,99031.0
2020-11-23 11:35:00,58.93,59.02,58.93,58.99,92335.0,51.2305,51.3088,51.2305,51.2827,92335.0
2020-11-23 11:40:00,59.0,59.0,58.94,58.96,269338.0,51.2914,51.2914,51.2392,51.2566,269338.0
2020-11-23 11:45:00,58.95,59.01,58.95,59.0,101999.0,51.2479,51.3001,51.2479,51.2914,101999.0
2020-11-23 11:50:00,59.0,59.03,58.99,59.01,61381.0,51.2914,51.3175,51.2827,51.3001,61381.0
2020-11-23 11:55:00,59.02,59.04,59.0,59.02,37199.0,51.3088,51.3261,51.2914,51.3088,37199.0
2020-11-23 12:00:00,59.01,59.02,58.96,58.99,43987.0,51.3001,51.3088,51.2566,51.2827,43987.0
2020-11-23 12:05:00,58.98,59.0,58.96,59.0,35107.0,51.274,51.2914,51.2566,51.2914,35107.0
2020-11-23 12:10:00,58.99,59.03,58.99,59.02,48956.0,51.2827,51.3175,51.2827,51.3088,48956.0
2020-11-23 12:15:00,59.01,59.03,58.99,59.03,48448.0,51.3001,51.3175,51.2827,51.3175,48448.0
2020-11-23 12:20:00,59.02,59.05,59.01,59.05,86766.0,51.3088,51.3348,51.3001,51.3348,86766.0
2020-11-23 12:25:00,59.05,59.06,59.01,59.03,110023.0,51.3348,51.3435,51.3001,51.3175,110023.0
2020-11-23 12:30:00,59.03,59.04,59.01,59.03,58814.0,51.3175,51.3261,51.3001,51.3175,58814.0
2020-11-23 12:35:00,59.02,59.05,59.02,59.05,90599.0,51.3088,51.3348,51.3088,51.3348,90599.0
2020-11-23 12:40:00,59.05,59.05,59.03,59.05,55791.0,51.3348,51.3348,51.3175,51.3348,55791.0
2020-11-23 12:45:00,59.05,59.07,59.03,59.06,28716.0,51.3348,51.3522,51.3175,51.3435,28716.0
2020-11-23 12:50:00,59.06,59.09,59.05,59.08,12072.0,51.3435,51.3696,51.3348,51.3609,12072.0
2020-11-23 12:55:00,59.08,59.08,59.07,59.08,37417.0,51.3609,51.3609,51.3522,51.3609,37417.0
2020-11-23 13:00:00,59.08,59.08,59.05,59.08,55242.0,51.3609,51.3609,51.3348,51.3609,55242.0
2020-11-23 13:05:00,59.07,59.1,59.07,59.07,75618.0,51.3522,51.3783,51.3522,51.3522,75618.0
2020-11-23 13:10:00,59.08,59.08,59.03,59.05,104683.0,51.3609,51.3609,51.3175,51.3348,104683.0
2020-11-23 13:15:00,59.05,59.06,59.01,59.02,24419.0,51.3348,51.3435,51.3001,51.3088,24419.0
2020-11-23 13:20:00,59.01,59.03,59.0,59.02,81049.0,51.3001,51.3175,51.2914,51.3088,81049.0
2020-11-23 13:25:00,59.01,59.03,59.0,59.03,36079.0,51.3001,51.3175,51.2914,51.3175,36079.0
2020-11-23 13:30:00,59.02,59.04,59.01,59.02,58203.0,51.3088,51.3261,51.3001,51.3088,58203.0
2020-11-23 13:35:00,59.03,59.04,59.02,59.03,50600.0,51.3175,51.3261,51.3088,51.3175,50600.0
2020-11-23 13:40:00,59.02,59.03,58.97,58.98,130382.0,51.3088,51.3175,51.2653,51.274,130382.0
2020-11-23 13:45:00,58.98,59.02,58.96,59.0,48903.0,51.274,51.3088,51.2566,51.2914,48903.0
2020-11-23 13:50:00,59.0,59.0,58.98,58.98,73092.0,51.2914,51.2914,51.274,51.274,73092.0
2020-11-23 13:55:00,58.98,59.01,58.97,59.0,116575.0,51.274,51.3001,51.2653,51.2914,116575.0
2020-11-23 14:00:00,59.0,59.0,58.96,58.99,60458.0,51.2914,51.2914,51.2566,51.2827,60458.0
2020-11-23 14:05:00,58.99,58.99,58.95,58.96,51732.0,51.2827,51.2827,51.2479,51.2566,51732.0
2020-11-23 14:10:00,58.96,58.97,58.93,58.94,24171.0,51.2566,51.2653,51.2305,51.2392,24171.0
2020-11-23 14:15:00,58.94,58.96,58.88,58.9,131531.0,51.2392,51.2566,51.1871,51.2044,131531.0
2020-11-23 14:20:00,58.9,58.93,58.89,58.92,88999.0,51.2044,51.2305,51.1957,51.2218,88999.0
2020-11-23 14:25:00,58.91,58.92,58.89,58.91,28216.0,51.2131,51.2218,51.1957,51.2131,28216.0
2020-11-23 14:30:00,58.91,58.93,58.9,58.93,51751.0,51.2131,51.2305,51.2044,51.2305,51751.0
2020-11-23 14:35:00,58.93,58.93,58.88,58.9,61735.0,51.2305,51.2305,51.1871,51.2044,61735.0
2020-11-23 14:40:00,58.9,58.9,58.86,58.87,31308.0,51.2044,51.2044,51.1697,51.1784,31308.0
2020-11-23 14:45:00,58.86,58.9,58.86,58.88,79832.0,51.1697,51.2044,51.1697,51.1871,79832.0
2020-11-23 14:50:00,58.88,58.97,58.87,58.94,171487.0,51.1871,51.2653,51.1784,51.2392,171487.0
2020-11-23 14:55:00,58.95,59.0,58.93,58.99,70135.0,51.2479,51.2914,51.2305,51.2827,70135.0
2020-11-23 15:00:00,59.01,59.1,59.01,59.1,66515.0,51.3001,51.3783,51.3001,51.3783,66515.0
2020-11-23 15:05:00,59.11,59.13,59.09,59.11,40546.0,51.387,51.4044,51.3696,51.387,40546.0
2020-11-23 15:10:00,59.11,59.12,59.08,59.11,34407.0,51.387,51.3957,51.3609,51.387,34407.0
2020-11-23 15:15:00,59.11,59.13,59.08,59.13,85536.0,51.387,51.4044,51.3609,51.4044,85536.0
2020-11-23 15:20:00,59.12,59.14,59.07,59.08,44938.0,51.3957,51.4131,51.3522,51.3609,44938.0
2020-11-23 15:25:00,59.08,59.09,59.05,59.05,140948.0,51.3609,51.3696,51.3348,51.3348,140948.0
2020-11-23 15:30:00,59.05,59.06,58.99,58.99,146743.0,51.3348,51.3435,51.2827,51.2827,146743.0
2020-11-23 15:35:00,58.99,59.0,58.94,58.95,114112.0,51.2827,51.2914,51.2392,51.2479,114112.0
2020-11-23 15:40:00,58.95,58.98,58.93,58.96,83310.0,51.2479,51.274,51.2305,51.2566,83310.0
2020-11-23 15:45:00,58.95,59.02,58.95,59.0,118490.0,51.2479,51.3088,51.2479,51.2914,118490.0
2020-11-23 15:50:00,59.0,59.05,59.0,59.01,139223.0,51.2914,51.3348,51.2914,51.3001,139223.0
2020-11-23 15:55:00,59.0,59.01,58.96,58.98,422146.0,51.2914,51.3001,51.2566,51.274,422146.0
2020-11-24 09:30:00,59.45,59.47,59.38,59.41,300800.0,51.6826,51.7,51.6217,51.6478,300800.0
2020-11-24 09:35:00,59.42,59.42,59.27,59.27,285945.0,51.6565,51.6565,51.5261,51.5261,285945.0
2020-11-24 09:40:00,59.27,59.29,59.19,59.2,170797.0,51.5261,51.5435,51.4565,51.4652,170797.0
2020-11-24 09:45:00,59.2,59.24,59.17,59.18,385094.0,51.4652,51.5,51.4392,51.4479,385094.0
2020-11-24 09:50:00,59.18,59.29,59.17,59.29,153220.0,51.4479,51.5435,51.4392,51.5435,153220.0
2020-11-24 09:55:00,59.29,59.34,59.27,59.34,94342.0,51.5435,51.587,51.5261,51.587,94342.0
2020-11-24 10:00:00,59.33,59.36,59.28,59.29,105461.0,51.5783,51.6043,51.5348,51.5435,105461.0
2020-11-24 10:05:00,59.29,59.37,59.29,59.33,124313.0,51.5435,51.613,51.5435,51.5783,124313.0
2020-11-24 10:10:00,59.33,59.34,59.26,59.27,249298.0,51.5783,51.587,51.5174,51.5261,249298.0
2020-11-24 10:15:00,59.27,59.34,59.24,59.32,84623.0,51.5261,51.587,51.5,51.5696,84623.0
2020-11-24 10:20:00,59.32,59.36,59.3,59.36,113736.0,51.5696,51.6043,51.5522,51.6043,113736.0
2020-11-24 10:25:00,59.36,59.39,59.34,59.35,311715.0,51.6043,51.6304,51.587,51.5956,311715.0
2020-11-24 10:30:00,59.35,59.36,59.32,59.36,170881.0,51.5956,51.6043,51.5696,51.6043,170881.0
2020-11-24 10:35:00,59.37,59.41,59.36,59.39,105632.0,51.613,51.6478,51.6043,51.6304,105632.0
2020-11-24 10:40:00,59.39,59.44,59.39,59.44,142342.0,51.6304,51.6739,51.6304,51.6739,142342.0
2020-11-24 10:45:00,59.43,59.44,59.39,59.43,162531.0,51.6652,51.6739,51.6304,51.6652,162531.0
2020-11-24 10:50:00,59.43,59.46,59.41,59.43,89321.0,51.6652,51.6913,51.6478,51.6652,89321.0
2020-11-24 10:55:00,59.44,59.46,59.41,59.46,42605.0,51.6739,51.6913,51.6478,51.6913,42605.0
2020-11-24 11:00:00,59.46,59.52,59.45,59.52,98130.0,51.6913,51.7434,51.6826,51.7434,98130.0
2020-11-24 11:05:00,59.52,59.56,59.51,59.53,115135.0,51.7434,51.7782,51.7347,51.7521,115135.0
2020-11-24 11:10:00,59.52,59.57,59.51,59.54,99232.0,51.7434,51.7869,51.7347,51.7608,99232.0
2020-11-24 11:15:00,59.54,59.59,59.54,59.59,112548.0,51.7608,51.8043,51.7608,51.8043,112548.0
2020-11-24 11:20:00,59.59,59.6,59.55,59.56,74539.0,51.8043,51.813,51.7695,51.7782,74539.0
2020-11-24 11:25:00,59.57,59.63,59.56,59.58,81263.0,51.7869,51.8391,51.7782,51.7956,81263.0
2020-11-24 11:30:00,59.58,59.62,59.57,59.62,34413.0,51.7956,51.8304,51.7869,51.8304,34413.0
2020-11-24 11:35:00,59.62,59.62,59.58,59.59,51138.0,51.8304,51.8304,51.7956,51.8043,51138.0
2020-11-24 11:40:00,59.6,59.62,59.58,59.58,123150.0,51.813,51.8304,51.7956,51.7956,123150.0
2020-11-24 11:45:00,59.58,59.63,59.56,59.62,23388.0,51.7956,51.8391,51.7782,51.8304,23388.0
2020-11-24 11:50:00,59.62,59.62,59.58,59.59,54800.0,51.8304,51.8304,51.7956,51.8043,54800.0
2020-11-24 11:55:00,59.59,59.62,59.52,59.54,48409.0,51.8043,51.8304,51.7434,51.7608,48409.0
2020-11-24 12:00:00,59.55,59.56,59.49,59.52,57082.0,51.7695,51.7782,51.7174,51.7434,57082.0
2020-11-24 12:05:00,59.53,59.55,59.51,59.52,84079.0,51.7521,51.7695,51.7347,51.7434,84079.0
2020-11-24 12:10:00,59.52,59.53,59.49,59.53,35986.0,51.7434,51.7521,51.7174,51.7521,35986.0
2020-11-24 12:15:00,59.53,59.55,59.51,59.52,204891.0,51.7521,51.7695,51.7347,51.7434,204891.0
2020-11-24 12:20:00,59.52,59.57,59.52,59.56,89106.0,51.7434,51.7869,51.7434,51.7782,89106.0
2020-11-24 12:25:00,59.56,59.57,59.53,59.55,70250.0,51.7782,51.7869,51.7521,51.7695,70250.0
2020-11-24 12:30:00,59.55,59.56,59.53,59.56,91513.0,51.7695,51.7782,51.7521,51.7782,91513.0
2020-11-24 12:35:00,59.56,59.57,59.53,59.55,95951.0,51.7782,51.7869,51.7521,51.7695,95951.0
2020-11-24 12:40:00,59.56,59.57,59.53,59.55,81018.0,51.7782,51.7869,51.7521,51.7695,81018.0
2020-11-24 12:45:00,59.55,59.57,59.54,59.57,157371.0,51.7695,51.7869,51.7608,51.7869,157371.0
2020-11-24 12:50:00,59.57,59.58,59.56,59.57,48916.0,51.7869,51.7956,51.7782,51.7869,48916.0
2020-11-24 12:55:00,59.57,59.59,59.56,59.59,81213.0,51.7869,51.8043,51.7782,51.8043,81213.0
2020-11-24 13:00:00,59.58,59.62,59.57,59.62,36518.0,51.7956,51.8304,51.7869,51.8304,36518.0
2020-11-24 13:05:00,59.61,59.65,59.61,59.64,60641.0,51.8217,51.8564,51.8217,51.8478,60641.0
2020-11-24 13:10:00,59.64,59.66,59.64,59.65,67140.0,51.8478,51.8651,51.8478,51.8564,67140.0
2020-11-24 13:15:00,59.65,59.67,59.64,59.67,69962.0,51.8564,51.8738,51.8478,51.8738,69962.0
2020-11-24 13:20:00,59.67,59.67,59.65,59.66,85544.0,51.8738,51.8738,51.8564,51.8651,85544.0
2020-11-24 13:25:00,59.66,59.66,59.62,59.65,37387.0,51.8651,51.8651,51.8304,51.8564,37387.0
2020-11-24 13:30:00,59.66,59.67,59.64,59.66,24325.0,51.8651,51.8738,51.8478,51.8651,24325.0
2020-11-24 13:35:00,59.66,59.69,59.64,59.68,52200.0,51.8651,51.8912,51.8478,51.8825,52200.0
2020-11-24 13:40:00,59.68,59.73,59.68,59.71,57206.0,51.8825,51.926,51.8825,51.9086,57206.0
2020-11-24 13:45:00,59.71,59.71,59.68,59.7,26140.0,51.9086,51.9086,51.8825,51.8999,26140.0
2020-11-24 13:50:00,59.7,59.71,59.66,59.67,39845.0,51.8999,51.9086,51.8651,51.8738,39845.0
2020-11-24 13:55:00,59.67,59.68,59.66,59.68,58297.0,51.8738,51.8825,51.8651,51.8825,58297.0
2020-11-24 14:00:00,59.68,59.69,59.65,59.67,71459.0,51.8825,51.8912,51.8564,51.8738,71459.0
2020-11-24 14:05:00,59.66,59.67,59.61,59.64,71494.0,51.8651,51.8738,51.8217,51.8478,71494.0
2020-11-24 14:10:00,59.63,59.64,59.62,59.62,27172.0,51.8391,51.8478,51.8304,51.8304,27172.0
2020-11-24 14:15:00,59.63,59.63,59.61,59.63,43714.0,51.8391,51.8391,51.8217,51.8391,43714.0
2020-11-24 14:20:00,59.63,59.63,59.6,59.6,17106.0,51.8391,51.8391,51.813,51.813,17106.0
2020-11-24 14:25:00,59.6,59.61,59.57,59.57,36514.0,51.813,51.8217,51.7869,51.7869,36514.0
2020-11-24 14:30:00,59.57,59.63,59.56,59.63,202025.0,51.7869,51.8391,51.7782,51.8391,202025.0
2020-11-24 14:35:00,59.63,59.69,59.62,59.68,114438.0,51.8391,51.8912,51.8304,51.8825,114438.0
2020-11-24 14:40:00,59.68,59.71,59.68,59.69,128172.0,51.8825,51.9086,51.8825,51.8912,128172.0
2020-11-24 14:45:00,59.7,59.7,59.68,59.7,99502.0,51.8999,51.8999,51.8825,51.8999,99502.0
2020-11-24 14:50:00,59.7,59.72,59.69,59.71,144541.0,51.8999,51.9173,51.8912,51.9086,144541.0
2020-11-24 14:55:00,59.71,59.74,59.7,59.74,122330.0,51.9086,51.9347,51.8999,51.9347,122330.0
2020-11-24 15:00:00,59.73,59.74,59.69,59.73,129562.0,51.926,51.9347,51.8912,51.926,129562.0
2020-11-24 15:05:00,59.73,59.75,59.72,59.75,131017.0,51.926,51.9434,51.9173,51.9434,131017.0
2020-11-24 15:10:00,59.75,59.77,59.74,59.75,121852.0,51.9434,51.9608,51.9347,51.9434,121852.0
2020-11-24 15:15:00,59.74,59.75,59.71,59.74,147273.0,51.9347,51.9434,51.9086,51.9347,147273.0
2020-11-24 15:20:00,59.74,59.77,59.74,59.75,140060.0,51.9347,51.9608,51.9347,51.9434,140060.0
2020-11-24 15:25:00,59.76,59.8,59.74,59.79,151349.0,51.9521,51.9868,51.9347,51.9782,151349.0
2020-11-24 15:30:00,59.79,59.8,59.77,59.8,146051.0,51.9782,51.9868,51.9608,51.9868,146051.0
2020-11-24 15:35:00,59.8,59.81,59.74,59.76,133382.0,51.9868,51.9955,51.9347,51.9521,133382.0
2020-11-24 15:40:00,59.76,59.78,59.75,59.77,158581.0,51.9521,51.9695,51.9434,51.9608,158581.0
2020-11-24 15:45:00,59.77,59.8,59.76,59.8,148342.0,51.9608,51.9868,51.9521,51.9868,148342.0
2020-11-24 15:50:00,59.79,59.81,59.77,59.81,203267.0,51.9782,51.9955,51.9608,51.9955,203267.0
2020-11-24 15:55:00,59.8,59.82,59.77,59.82,424002.0,51.9868,52.0042,51.9608,52.0042,424002.0
2020-11-25 09:30:00,59.25,59.32,59.19,59.22,337715.0,51.5087,51.5696,51.4565,51.4826,337715.0
2020-11-25 09:35:00,59.22,59.24,59.18,59.19,191514.0,51.4826,51.5,51.4479,51.4565,191514.0
2020-11-25 09:40:00,59.19,59.25,59.18,59.23,116450.0,51.4565,51.5087,51.4479,51.4913,116450.0
2020-11-25 09:45:00,59.23,59.25,59.18,59.18,163261.0,51.4913,51.5087,51.4479,51.4479,163261.0
2020-11-25 09:50:00,59.19,59.22,59.17,59.2,135418.0,51.4565,51.4826,51.4392,51.4652,135418.0
2020-11-25 09:55:00,59.2,59.2,59.15,59.2,88126.0,51.4652,51.4652,51.4218,51.4652,88126.0
2020-11-25 10:00:00,59.2,59.2,59.1,59.11,153587.0,51.4652,51.4652,51.3783,51.387,153587.0
2020-11-25 10:05:00,59.1,59.18,59.08,59.18,296023.0,51.3783,51.4479,51.3609,51.4479,296023.0
2020-11-25 10:10:00,59.19,59.29,59.17,59.29,184943.0,51.4565,51.5435,51.4392,51.5435,184943.0
2020-11-25 10:15:00,59.28,59.31,59.27,59.3,154610.0,51.5348,51.5609,51.5261,51.5522,154610.0
2020-11-25 10:20:00,59.3,59.33,59.26,59.32,65224.0,51.5522,51.5783,51.5174,51.5696,65224.0
2020-11-25 10:25:00,59.32,59.34,59.3,59.33,141187.0,51.5696,51.587,51.5522,51.5783,141187.0
2020-11-25 10:30:00,59.33,59.36,59.32,59.36,208795.0,51.5783,51.6043,51.5696,51.6043,208795.0
2020-11-25 10:35:00,59.36,59.42,59.35,59.42,199108.0,51.6043,51.6565,51.5956,51.6565,199108.0
2020-11-25 10:40:00,59.42,59.49,59.41,59.44,224560.0,51.6565,51.7174,51.6478,51.6739,224560.0
2020-11-25 10:45:00,59.44,59.47,59.4,59.42,127491.0,51.6739,51.7,51.6391,51.6565,127491.0
2020-11-25 10:50:00,59.42,59.43,59.36,59.36,150675.0,51.6565,51.6652,51.6043,51.6043,150675.0
2020-11-25 10:55:00,59.37,59.38,59.35,59.37,185515.0,51.613,51.6217,51.5956,51.613,185515.0
2020-11-25 11:00:00,59.37,59.42,59.36,59.41,151478.0,51.613,51.6565,51.6043,51.6478,151478.0
2020-11-25 11:05:00,59.42,59.42,59.39,59.41,133004.0,51.6565,51.6565,51.6304,51.6478,133004.0
2020-11-25 11:10:00,59.41,59.43,59.39,59.43,100974.0,51.6478,51.6652,51.6304,51.6652,100974.0
2020-11-25 11:15:00,59.42,59.44,59.38,59.4,129140.0,51.6565,51.6739,51.6217,51.6391,129140.0
2020-11-25 11:20:00,59.4,59.45,59.39,59.45,161836.0,51.6391,51.6826,51.6304,51.6826,161836.0
2020-11-25 11:25:00,59.44,59.45,59.43,59.44,146119.0,51.6739,51.6826,51.6652,51.6739,146119.0
2020-11-25 11:30:00,59.45,59.46,59.41,59.42,128376.0,51.6826,51.6913,51.6478,51.6565,128376.0
2020-11-25 11:35:00,59.43,59.44,59.4,59.43,105595.0,51.6652,51.6739,51.6391,51.6652,105595.0
2020-11-25 11:40:00,59.44,59.44,59.36,59.37,123667.0,51.6739,51.6739,51.6043,51.613,123667.0
2020-11-25 11:45:00,59.37,59.42,59.35,59.42,89868.0,51.613,51.6565,51.5956,51.6565,89868.0
2020-11-25 11:50:00,59.42,59.44,59.38,59.4,104914.0,51.6565,51.6739,51.6217,51.6391,104914.0
2020-11-25 11:55:00,59.4,59.4,59.37,59.4,95864.0,51.6391,51.6391,51.613,51.6391,95864.0
2020-11-25 12:00:00,59.4,59.4,59.36,59.38,76948.0,51.6391,51.6391,51.6043,51.6217,76948.0
2020-11-25 12:05:00,59.38,59.39,59.35,59.36,78560.0,51.6217,51.6304,51.5956,51.6043,78560.0
2020-11-25 12:10:00,59.36,59.36,59.32,59.36,46282.0,51.6043,51.6043,51.5696,51.6043,46282.0
2020-11-25 12:15:00,59.36,59.37,59.35,59.36,78216.0,51.6043,51.613,51.5956,51.6043,78216.0
2020-11-25 12:20:00,59.36,59.37,59.35,59.37,70664.0,51.6043,51.613,51.5956,51.613,70664.0
2020-11-25 12:25:00,59.37,59.38,59.35,59.35,79239.0,51.613,51.6217,51.5956,51.5956,79239.0
2020-11-25 12:30:00,59.36,59.37,59.35,59.36,56539.0,51.6043,51.613,51.5956,51.6043,56539.0
2020-11-25 12:35:00,59.36,59.36,59.34,59.35,50588.0,51.6043,51.6043,51.587,51.5956,50588.0
2020-11-25 12:40:00,59.35,59.37,59.34,59.37,106199.0,51.5956,51.613,51.587,51.613,106199.0
2020-11-25 12:45:00,59.37,59.39,59.36,59.38,91398.0,51.613,51.6304,51.6043,51.6217,91398.0
2020-11-25 12:50:00,59.39,59.41,59.38,59.41,77024.0,51.6304,51.6478,51.6217,51.6478,77024.0
2020-11-25 12:55:00,59.41,59.45,59.4,59.45,84301.0,51.6478,51.6826,51.6391,51.6826,84301.0
2020-11-25 13:00:00,59.45,59.48,59.44,59.47,137196.0,51.6826,51.7087,51.6739,51.7,137196.0
2020-11-25 13:05:00,59.47,59.47,59.45,59.45,66747.0,51.7,51.7,51.6826,51.6826,66747.0
2020-11-25 13:10:00,59.45,59.46,59.42,59.43,54499.0,51.6826,51.6913,51.6565,51.6652,54499.0
2020-11-25 13:15:00,59.43,59.45,59.43,59.45,88848.0,51.6652,51.6826,51.6652,51.6826,88848.0
2020-11-25 13:20:00,59.45,59.46,59.43,59.46,80778.0,51.6826,51.6913,51.6652,51.6913,80778.0
2020-11-25 13:25:00,59.46,59.46,59.43,59.44,52791.0,51.6913,51.6913,51.6652,51.6739,52791.0
2020-11-25 13:30:00,59.43,59.46,59.41,59.46,81135.0,51.6652,51.6913,51.6478,51.6913,81135.0
2020-11-25 13:35:00,59.46,59.47,59.44,59.46,163138.0,51.6913,51.7,51.6739,51.6913,163138.0
2020-11-25 13:40:00,59.45,59.46,59.43,59.45,82338.0,51.6826,51.6913,51.6652,51.6826,82338.0
2020-11-25 13:45:00,59.44,59.46,59.42,59.46,111431.0,51.6739,51.6913,51.6565,51.6913,111431.0
2020-11-25 13:50:00,59.46,59.47,59.45,59.47,95842.0,51.6913,51.7,51.6826,51.7,95842.0
2020-11-25 13:55:00,59.46,59.46,59.44,59.44,106135.0,51.6913,51.6913,51.6739,51.6739,106135.0
2020-11-25 14:00:00,59.44,59.46,59.41,59.43,105678.0,51.6739,51.6913,51.6478,51.6652,105678.0
2020-11-25 14:05:00,59.42,59.44,59.39,59.41,202460.0,51.6565,51.6739,51.6304,51.6478,202460.0
2020-11-25 14:10:00,59.41,59.41,59.37,59.39,185872.0,51.6478,51.6478,51.613,51.6304,185872.0
2020-11-25 14:15:00,59.39,59.42,59.39,59.4,95558.0,51.6304,51.6565,51.6304,51.6391,95558.0
2020-11-25 14:20:00,59.4,59.41,59.37,59.39,83416.0,51.6391,51.6478,51.613,51.6304,83416.0
2020-11-25 14:25:00,59.39,59.39,59.36,59.38,95522.0,51.6304,51.6304,51.6043,51.6217,95522.0
2020-11-25 14:30:00,59.39,59.39,59.36,59.37,86748.0,51.6304,51.6304,51.6043,51.613,86748.0
2020-11-25 14:35:00,59.36,59.37,59.32,59.34,120900.0,51.6043,51.613,51.5696,51.587,120900.0
2020-11-25 14:40:00,59.34,59.36,59.32,59.34,122150.0,51.587,51.6043,51.5696,51.587,122150.0
2020-11-25 14:45:00,59.34,59.36,59.33,59.35,116419.0,51.587,51.6043,51.5783,51.5956,116419.0
2020-11-25 14:50:00,59.35,59.38,59.34,59.38,147051.0,51.5956,51.6217,51.587,51.6217,147051.0
2020-11-25 14:55:00,59.39,59.43,59.38,59.42,147970.0,51.6304,51.6652,51.6217,51.6565,147970.0
2020-11-25 15:00:00,59.42,59.42,59.39,59.41,103246.0,51.6565,51.6565,51.6304,51.6478,103246.0
2020-11-25 15:05:00,59.41,59.42,59.39,59.42,171618.0,51.6478,51.6565,51.6304,51.6565,171618.0
2020-11-25 15:10:00,59.42,59.45,59.41,59.45,125249.0,51.6565,51.6826,51.6478,51.6826,125249.0
2020-11-25 15:15:00,59.45,59.45,59.43,59.45,190188.0,51.6826,51.6826,51.6652,51.6826,190188.0
2020-11-25 15:20:00,59.45,59.47,59.44,59.47,286262.0,51.6826,51.7,51.6739,51.7,286262.0
2020-11-25 15:25:00,59.47,59.51,59.46,59.5,246149.0,51.7,51.7347,51.6913,51.726,246149.0
2020-11-25 15:30:00,59.5,59.52,59.49,59.51,219438.0,51.726,51.7434,51.7174,51.7347,219438.0
2020-11-25 15:35:00,59.51,59.51,59.46,59.48,213746.0,51.7347,51.7347,51.6913,51.7087,213746.0
2020-11-25 15:40:00,59.48,59.5,59.47,59.5,204231.0,51.7087,51.726,51.7,51.726,204231.0
2020-11-25 15:45:00,59.49,59.5,59.48,59.49,230118.0,51.7174,51.726,51.7087,51.7174,230118.0
2020-11-25 15:50:00,59.48,59.51,59.48,59.51,385176.0,51.7087,51.7347,51.7087,51.7347,385176.0
2020-11-25 15:55:00,59.51,59.54,59.46,59.51,905420.0,51.7347,51.7608,51.6913,51.7347,905420.0
2020-11-27 09:30:00,59.95,60.03,59.93,60.02,456551.0,52.1173,52.1868,52.0999,52.1781,456551.0
2020-11-27 09:35:00,60.03,60.1,60.03,60.08,115565.0,52.1868,52.2477,52.1868,52.2303,115565.0
2020-11-27 09:40:00,60.08,60.09,60.02,60.07,125796.0,52.2303,52.239,52.1781,52.2216,125796.0
2020-11-27 09:45:00,60.07,60.08,60.01,60.02,60842.0,52.2216,52.2303,52.1694,52.1781,60842.0
2020-11-27 09:50:00,60.02,60.04,59.99,60.04,104430.0,52.1781,52.1955,52.152,52.1955,104430.0
2020-11-27 09:55:00,60.04,60.05,60.01,60.02,83874.0,52.1955,52.2042,52.1694,52.1781,83874.0
2020-11-27 10:00:00,60.02,60.04,60.0,60.01,63811.0,52.1781,52.1955,52.1607,52.1694,63811.0
2020-11-27 10:05:00,60.0,60.06,59.99,60.05,81274.0,52.1607,52.2129,52.152,52.2042,81274.0
2020-11-27 10:10:00,60.05,60.08,60.03,60.07,88802.0,52.2042,52.2303,52.1868,52.2216,88802.0
2020-11-27 10:15:00,60.07,60.14,60.06,60.13,62350.0,52.2216,52.2824,52.2129,52.2737,62350.0
2020-11-27 10:20:00,60.13,60.2,60.12,60.2,35884.0,52.2737,52.3346,52.265,52.3346,35884.0
2020-11-27 10:25:00,60.2,60.2,60.17,60.18,45863.0,52.3346,52.3346,52.3085,52.3172,45863.0
2020-11-27 10:30:00,60.18,60.22,60.18,60.22,111729.0,52.3172,52.352,52.3172,52.352,111729.0
2020-11-27 10:35:00,60.22,60.23,60.17,60.17,111396.0,52.352,52.3607,52.3085,52.3085,111396.0
2020-11-27 10:40:00,60.17,60.19,60.16,60.17,60571.0,52.3085,52.3259,52.2998,52.3085,60571.0
2020-11-27 10:45:00,60.17,60.2,60.17,60.18,40350.0,52.3085,52.3346,52.3085,52.3172,40350.0
2020-11-27 10:50:00,60.18,60.2,60.16,60.17,34894.0,52.3172,52.3346,52.2998,52.3085,34894.0
2020-11-27 10:55:00,60.18,60.19,60.15,60.16,36691.0,52.3172,52.3259,52.2911,52.2998,36691.0
2020-11-27 11:00:00,60.16,60.17,60.13,60.14,123428.0,52.2998,52.3085,52.2737,52.2824,123428.0
2020-11-27 11:05:00,60.15,60.16,60.12,60.14,34772.0,52.2911,52.2998,52.265,52.2824,34772.0
2020-11-27 11:10:00,60.13,60.14,60.1,60.12,19206.0,52.2737,52.2824,52.2477,52.265,19206.0
2020-11-27 11:15:00,60.12,60.13,60.09,60.11,34708.0,52.265,52.2737,52.239,52.2563,34708.0
2020-11-27 11:20:00,60.11,60.12,60.09,60.1,34687.0,52.2563,52.265,52.239,52.2477,34687.0
2020-11-27 11:25:00,60.09,60.12,60.09,60.1,49742.0,52.239,52.265,52.239,52.2477,49742.0
2020-11-27 11:30:00,60.11,60.13,60.09,60.1,98419.0,52.2563,52.2737,52.239,52.2477,98419.0
2020-11-27 11:35:00,60.1,60.1,60.05,60.08,69112.0,52.2477,52.2477,52.2042,52.2303,69112.0
2020-11-27 11:40:00,60.08,60.08,60.06,60.07,57978.0,52.2303,52.2303,52.2129,52.2216,57978.0
2020-11-27 11:45:00,60.08,60.08,60.02,60.03,91239.0,52.2303,52.2303,52.1781,52.1868,91239.0
2020-11-27 11:50:00,60.02,60.04,60.0,60.0,99964.0,52.1781,52.1955,52.1607,52.1607,99964.0
2020-11-27 11:55:00,60.01,60.01,59.95,59.97,173485.0,52.1694,52.1694,52.1173,52.1346,173485.0
2020-11-27 12:00:00,59.98,59.99,59.96,59.98,73248.0,52.1433,52.152,52.1259,52.1433,73248.0
2020-11-27 12:05:00,59.97,60.01,59.97,60.01,16843.0,52.1346,52.1694,52.1346,52.1694,16843.0
2020-11-27 12:10:00,60.01,60.03,60.0,60.02,53065.0,52.1694,52.1868,52.1607,52.1781,53065.0
2020-11-27 12:15:00,60.02,60.04,60.01,60.03,58059.0,52.1781,52.1955,52.1694,52.1868,58059.0
2020-11-27 12:20:00,60.03,60.03,59.99,60.02,54883.0,52.1868,52.1868,52.152,52.1781,54883.0
2020-11-27 12:25:00,60.02,60.03,60.01,60.01,52870.0,52.1781,52.1868,52.1694,52.1694,52870.0
2020-11-27 12:30:00,60.01,60.03,60.0,60.03,35828.0,52.1694,52.1868,52.1607,52.1868,35828.0
2020-11-27 12:35:00,60.03,60.04,60.01,60.03,20139.0,52.1868,52.1955,52.1694,52.1868,20139.0
2020-11-27 12:40:00,60.03,60.04,60.02,60.04,77207.0,52.1868,52.1955,52.1781,52.1955,77207.0
2020-11-27 12:45:00,60.04,60.07,60.03,60.07,40754.0,52.1955,52.2216,52.1868,52.2216,40754.0
2020-11-27 12:50:00,60.06,60.07,60.03,60.05,163557.0,52.2129,52.2216,52.1868,52.2042,163557.0
2020-11-27 12:55:00,60.04,60.09,60.0,60.08,253982.0,52.1955,52.239,52.1607,52.2303,253982.0
2020-11-30 09:30:00,59.26,59.3,59.06,59.07,337652.0,51.5174,51.5522,51.3435,51.3522,337652.0
2020-11-30 09:35:00,59.07,59.09,59.04,59.09,169317.0,51.3522,51.3696,51.3261,51.3696,169317.0
2020-11-30 09:40:00,59.09,59.13,59.02,59.12,237845.0,51.3696,51.4044,51.3088,51.3957,237845.0
2020-11-30 09:45:00,59.11,59.14,59.05,59.06,158809.0,51.387,51.4131,51.3348,51.3435,158809.0
2020-11-30 09:50:00,59.05,59.2,59.04,59.2,205762.0,51.3348,51.4652,51.3261,51.4652,205762.0
2020-11-30 09:55:00,59.2,59.22,59.16,59.16,139765.0,51.4652,51.4826,51.4305,51.4305,139765.0
2020-11-30 10:00:00,59.17,59.2,59.14,59.17,219922.0,51.4392,51.4652,51.4131,51.4392,219922.0
2020-11-30 10:05:00,59.16,59.19,59.1,59.1,423826.0,51.4305,51.4565,51.3783,51.3783,423826.0
2020-11-30 10:10:00,59.1,59.17,59.07,59.11,1346048.0,51.3783,51.4392,51.3522,51.387,1346048.0
2020-11-30 10:15:00,59.11,59.16,59.07,59.08,220121.0,51.387,51.4305,51.3522,51.3609,220121.0
2020-11-30 10:20:00,59.08,59.11,59.06,59.06,266178.0,51.3609,51.387,51.3435,51.3435,266178.0
2020-11-30 10:25:00,59.06,59.07,58.99,59.0,223565.0,51.3435,51.3522,51.2827,51.2914,223565.0
2020-11-30 10:30:00,59.0,59.0,58.94,58.95,300495.0,51.2914,51.2914,51.2392,51.2479,300495.0
2020-11-30 10:35:00,58.94,58.96,58.91,58.93,121038.0,51.2392,51.2566,51.2131,51.2305,121038.0
2020-11-30 10:40:00,58.92,58.93,58.77,58.78,312020.0,51.2218,51.2305,51.0914,51.1001,312020.0
2020-11-30 10:45:00,58.77,58.87,58.76,58.86,151389.0,51.0914,51.1784,51.0827,51.1697,151389.0
2020-11-30 10:50:00,58.87,58.92,58.85,58.89,138538.0,51.1784,51.2218,51.161,51.1957,138538.0
2020-11-30 10:55:00,58.89,58.91,58.81,58.84,120192.0,51.1957,51.2131,51.1262,51.1523,120192.0
2020-11-30 11:00:00,58.84,58.87,58.79,58.87,145301.0,51.1523,51.1784,51.1088,51.1784,145301.0
2020-11-30 11:05:00,58.87,58.87,58.83,58.85,40761.0,51.1784,51.1784,51.1436,51.161,40761.0
2020-11-30 11:10:00,58.84,58.85,58.82,58.84,100488.0,51.1523,51.161,51.1349,51.1523,100488.0
2020-11-30 11:15:00,58.84,58.89,58.81,58.82,136716.0,51.1523,51.1957,51.1262,51.1349,136716.0
2020-11-30 11:20:00,58.82,58.86,58.8,58.82,123746.0,51.1349,51.1697,51.1175,51.1349,123746.0
2020-11-30 11:25:00,58.82,58.82,58.62,58.66,498103.0,51.1349,51.1349,50.961,50.9958,498103.0
2020-11-30 11:30:00,58.65,58.73,58.65,58.68,329275.0,50.9871,51.0566,50.9871,51.0132,329275.0
2020-11-30 11:35:00,58.69,58.78,58.67,58.78,189083.0,51.0219,51.1001,51.0045,51.1001,189083.0
2020-11-30 11:40:00,58.77,58.77,58.7,58.72,78236.0,51.0914,51.0914,51.0306,51.048,78236.0
2020-11-30 11:45:00,58.71,58.74,58.69,58.74,62103.0,51.0393,51.0653,51.0219,51.0653,62103.0
2020-11-30 11:50:00,58.73,58.75,58.7,58.75,99681.0,51.0566,51.074,51.0306,51.074,99681.0
2020-11-30 11:55:00,58.75,58.77,58.73,58.73,91164.0,51.074,51.0914,51.0566,51.0566,91164.0
2020-11-30 12:00:00,58.73,58.75,58.72,58.73,96890.0,51.0566,51.074,51.048,51.0566,96890.0
2020-11-30 12:05:00,58.73,58.75,58.71,58.73,100974.0,51.0566,51.074,51.0393,51.0566,100974.0
2020-11-30 12:10:00,58.74,58.77,58.72,58.77,32323.0,51.0653,51.0914,51.048,51.0914,32323.0
2020-11-30 12:15:00,58.77,58.81,58.75,58.76,49628.0,51.0914,51.1262,51.074,51.0827,49628.0
2020-11-30 12:20:00,58.76,58.77,58.73,58.76,185218.0,51.0827,51.0914,51.0566,51.0827,185218.0
2020-11-30 12:25:00,58.76,58.78,58.74,58.77,80041.0,51.0827,51.1001,51.0653,51.0914,80041.0
2020-11-30 12:30:00,58.78,58.8,58.75,58.8,79260.0,51.1001,51.1175,51.074,51.1175,79260.0
2020-11-30 12:35:00,58.8,58.81,58.78,58.8,84652.0,51.1175,51.1262,51.1001,51.1175,84652.0
2020-11-30 12:40:00,58.81,58.82,58.78,58.8,40672.0,51.1262,51.1349,51.1001,51.1175,40672.0
2020-11-30 12:45:00,58.8,58.81,58.78,58.79,48505.0,51.1175,51.1262,51.1001,51.1088,48505.0
2020-11-30 12:50:00,58.8,58.83,58.78,58.82,67218.0,51.1175,51.1436,51.1001,51.1349,67218.0
2020-11-30 12:55:00,58.82,58.83,58.8,58.82,60558.0,51.1349,51.1436,51.1175,51.1349,60558.0
2020-11-30 13:00:00,58.81,58.84,58.79,58.81,61532.0,51.1262,51.1523,51.1088,51.1262,61532.0
2020-11-30 13:05:00,58.8,58.85,58.8,58.82,39185.0,51.1175,51.161,51.1175,51.1349,39185.0
2020-11-30 13:10:00,58.82,58.83,58.8,58.82,61409.0,51.1349,51.1436,51.1175,51.1349,61409.0
2020-11-30 13:15:00,58.82,58.85,58.81,58.85,237350.0,51.1349,51.161,51.1262,51.161,237350.0
2020-11-30 13:20:00,58.85,58.89,58.84,58.87,188804.0,51.161,51.1957,51.1523,51.1784,188804.0
2020-11-30 13:25:00,58.87,58.9,58.86,58.87,102862.0,51.1784,51.2044,51.1697,51.1784,102862.0
2020-11-30 13:30:00,58.87,58.9,58.86,58.87,92362.0,51.1784,51.2044,51.1697,51.1784,92362.0
2020-11-30 13:35:00,58.87,58.91,58.87,58.9,138432.0,51.1784,51.2131,51.1784,51.2044,138432.0
2020-11-30 13:40:00,58.9,58.91,58.87,58.89,86024.0,51.2044,51.2131,51.1784,51.1957,86024.0
2020-11-30 13:45:00,58.89,58.92,58.88,58.92,50005.0,51.1957,51.2218,51.1871,51.2218,50005.0
2020-11-30 13:50:00,58.91,58.92,58.89,58.9,81851.0,51.2131,51.2218,51.1957,51.2044,81851.0
2020-11-30 13:55:00,58.9,58.91,58.88,58.9,28212.0,51.2044,51.2131,51.1871,51.2044,28212.0
2020-11-30 14:00:00,58.9,58.9,58.86,58.88,44436.0,51.2044,51.2044,51.1697,51.1871,44436.0
2020-11-30 14:05:00,58.88,58.89,58.86,58.87,111789.0,51.1871,51.1957,51.1697,51.1784,111789.0
2020-11-30 14:10:00,58.86,58.87,58.84,58.85,123946.0,51.1697,51.1784,51.1523,51.161,123946.0
2020-11-30 14:15:00,58.86,58.88,58.84,58.88,41262.0,51.1697,51.1871,51.1523,51.1871,41262.0
2020-11-30 14:20:00,58.88,58.88,58.86,58.87,71687.0,51.1871,51.1871,51.1697,51.1784,71687.0
2020-11-30 14:25:00,58.87,58.87,58.85,58.87,52978.0,51.1784,51.1784,51.161,51.1784,52978.0
2020-11-30 14:30:00,58.87,58.88,58.86,58.87,42210.0,51.1784,51.1871,51.1697,51.1784,42210.0
2020-11-30 14:35:00,58.87,58.89,58.86,58.88,68709.0,51.1784,51.1957,51.1697,51.1871,68709.0
2020-11-30 14:40:00,58.87,58.91,58.86,58.9,929224.0,51.1784,51.2131,51.1697,51.2044,929224.0
2020-11-30 14:45:00,58.91,58.93,58.89,58.92,354461.0,51.2131,51.2305,51.1957,51.2218,354461.0
2020-11-30 14:50:00,58.92,58.93,58.88,58.9,455119.0,51.2218,51.2305,51.1871,51.2044,455119.0
2020-11-30 14:55:00,58.89,58.98,58.89,58.98,108999.0,51.1957,51.274,51.1957,51.274,108999.0
2020-11-30 15:00:00,58.98,59.0,58.91,58.94,383656.0,51.274,51.2914,51.2131,51.2392,383656.0
2020-11-30 15:05:00,58.94,58.94,58.9,58.92,109404.0,51.2392,51.2392,51.2044,51.2218,109404.0
2020-11-30 15:10:00,58.92,58.92,58.88,58.9,414219.0,51.2218,51.2218,51.1871,51.2044,414219.0
2020-11-30 15:15:00,58.91,58.93,58.89,58.92,131072.0,51.2131,51.2305,51.1957,51.2218,131072.0
2020-11-30 15:20:00,58.91,58.92,58.87,58.89,404928.0,51.2131,51.2218,51.1784,51.1957,404928.0
2020-11-30 15:25:00,58.88,58.89,58.79,58.79,377702.0,51.1871,51.1957,51.1088,51.1088,377702.0
2020-11-30 15:30:00,58.79,58.83,58.77,58.8,184244.0,51.1088,51.1436,51.0914,51.1175,184244.0
2020-11-30 15:35:00,58.79,58.8,58.75,58.76,126567.0,51.1088,51.1175,51.074,51.0827,126567.0
2020-11-30 15:40:00,58.77,58.77,58.7,58.71,222047.0,51.0914,51.0914,51.0306,51.0393,222047.0
2020-11-30 15:45:00,58.7,58.73,58.69,58.7,269842.0,51.0306,51.0566,51.0219,51.0306,269842.0
2020-11-30 15:50:00,58.69,58.73,58.68,58.71,478241.0,51.0219,51.0566,51.0132,51.0393,478241.0
2020-11-30 15:55:00,58.7,58.71,58.56,58.65,1352048.0,51.0306,51.0393,50.9089,50.9871,1352048.0
2020-12-01 09:30:00,59.6,59.6,59.33,59.34,520282.0,51.813,51.813,51.5783,51.587,520282.0
2020-12-01 09:35:00,59.33,59.45,59.32,59.41,129475.0,51.5783,51.6826,51.5696,51.6478,129475.0
2020-12-01 09:40:00,59.41,59.45,59.38,59.4,126203.0,51.6478,51.6826,51.6217,51.6391,126203.0
2020-12-01 09:45:00,59.42,59.53,59.42,59.52,355299.0,51.6565,51.7521,51.6565,51.7434,355299.0
2020-12-01 09:50:00,59.52,59.54,59.48,59.52,131538.0,51.7434,51.7608,51.7087,51.7434,131538.0
2020-12-01 09:55:00,59.51,59.54,59.48,59.52,102226.0,51.7347,51.7608,51.7087,51.7434,102226.0
2020-12-01 10:00:00,59.53,59.57,59.51,59.55,137363.0,51.7521,51.7869,51.7347,51.7695,137363.0
2020-12-01 10:05:00,59.54,59.57,59.48,59.54,76281.0,51.7608,51.7869,51.7087,51.7608,76281.0
2020-12-01 10:10:00,59.54,59.6,59.54,59.6,158054.0,51.7608,51.813,51.7608,51.813,158054.0
2020-12-01 10:15:00,59.61,59.66,59.58,59.64,313010.0,51.8217,51.8651,51.7956,51.8478,313010.0
2020-12-01 10:20:00,59.64,59.64,59.58,59.59,173227.0,51.8478,51.8478,51.7956,51.8043,173227.0
2020-12-01 10:25:00,59.59,59.61,59.56,59.6,205734.0,51.8043,51.8217,51.7782,51.813,205734.0
2020-12-01 10:30:00,59.61,59.62,59.55,59.55,67307.0,51.8217,51.8304,51.7695,51.7695,67307.0
2020-12-01 10:35:00,59.55,59.57,59.51,59.52,55663.0,51.7695,51.7869,51.7347,51.7434,55663.0
2020-12-01 10:40:00,59.52,59.6,59.51,59.6,151742.0,51.7434,51.813,51.7347,51.813,151742.0
2020-12-01 10:45:00,59.6,59.63,59.58,59.63,118326.0,51.813,51.8391,51.7956,51.8391,118326.0
2020-12-01 10:50:00,59.63,59.68,59.62,59.68,118738.0,51.8391,51.8825,51.8304,51.8825,118738.0
2020-12-01 10:55:00,59.68,59.7,59.67,59.67,462410.0,51.8825,51.8999,51.8738,51.8738,462410.0
2020-12-01 11:00:00,59.68,59.69,59.66,59.67,67010.0,51.8825,51.8912,51.8651,51.8738,67010.0
2020-12-01 11:05:00,59.67,59.72,59.67,59.7,93392.0,51.8738,51.9173,51.8738,51.8999,93392.0
2020-12-01 11:10:00,59.7,59.72,59.68,59.71,91111.0,51.8999,51.9173,51.8825,51.9086,91111.0
2020-12-01 11:15:00,59.71,59.74,59.7,59.72,72183.0,51.9086,51.9347,51.8999,51.9173,72183.0
2020-12-01 11:20:00,59.71,59.72,59.7,59.72,48769.0,51.9086,51.9173,51.8999,51.9173,48769.0
2020-12-01 11:25:00,59.73,59.74,59.69,59.73,135921.0,51.926,51.9347,51.8912,51.926,135921.0
2020-12-01 11:30:00,59.73,59.77,59.67,59.74,286627.0,51.926,51.9608,51.8738,51.9347,286627.0
2020-12-01 11:35:00,59.74,59.76,59.69,59.7,82411.0,51.9347,51.9521,51.8912,51.8999,82411.0
2020-12-01 11:40:00,59.71,59.75,59.71,59.75,89386.0,51.9086,51.9434,51.9086,51.9434,89386.0
2020-12-01 11:45:00,59.75,59.76,59.73,59.75,42786.0,51.9434,51.9521,51.926,51.9434,42786.0
2020-12-01 11:50:00,59.75,59.77,59.73,59.73,202274.0,51.9434,51.9608,51.926,51.926,202274.0
2020-12-01 11:55:00,59.72,59.73,59.69,59.7,51235.0,51.9173,51.926,51.8912,51.8999,51235.0
2020-12-01 12:00:00,59.69,59.77,59.69,59.77,36992.0,51.8912,51.9608,51.8912,51.9608,36992.0
2020-12-01 12:05:00,59.78,59.82,59.76,59.79,195437.0,51.9695,52.0042,51.9521,51.9782,195437.0
2020-12-01 12:10:00,59.8,59.8,59.77,59.78,148113.0,51.9868,51.9868,51.9608,51.9695,148113.0
2020-12-01 12:15:00,59.77,59.8,59.76,59.79,47231.0,51.9608,51.9868,51.9521,51.9782,47231.0
2020-12-01 12:20:00,59.79,59.81,59.77,59.78,142498.0,51.9782,51.9955,51.9608,51.9695,142498.0
2020-12-01 12:25:00,59.78,59.8,59.76,59.79,45349.0,51.9695,51.9868,51.9521,51.9782,45349.0
2020-12-01 12:30:00,59.79,59.81,59.76,59.77,87885.0,51.9782,51.9955,51.9521,51.9608,87885.0
2020-12-01 12:35:00,59.77,59.79,59.74,59.78,47565.0,51.9608,51.9782,51.9347,51.9695,47565.0
2020-12-01 12:40:00,59.78,59.81,59.76,59.8,26976.0,51.9695,51.9955,51.9521,51.9868,26976.0
2020-12-01 12:45:00,59.81,59.86,59.8,59.85,16431.0,51.9955,52.039,51.9868,52.0303,16431.0
2020-12-01 12:50:00,59.85,59.86,59.82,59.84,25369.0,52.0303,52.039,52.0042,52.0216,25369.0
2020-12-01 12:55:00,59.84,59.88,59.83,59.87,62625.0,52.0216,52.0564,52.0129,52.0477,62625.0
2020-12-01 13:00:00,59.88,59.89,59.86,59.87,189075.0,52.0564,52.0651,52.039,52.0477,189075.0
2020-12-01 13:05:00,59.88,59.89,59.85,59.88,84511.0,52.0564,52.0651,52.0303,52.0564,84511.0
2020-12-01 13:10:00,59.89,59.9,59.84,59.84,48307.0,52.0651,52.0738,52.0216,52.0216,48307.0
2020-12-01 13:15:00,59.84,59.86,59.81,59.85,45764.0,52.0216,52.039,51.9955,52.0303,45764.0
2020-12-01 13:20:00,59.84,59.87,59.83,59.85,25901.0,52.0216,52.0477,52.0129,52.0303,25901.0
2020-12-01 13:25:00,59.85,59.87,59.83,59.87,44210.0,52.0303,52.0477,52.0129,52.0477,44210.0
2020-12-01 13:30:00,59.87,59.88,59.85,59.87,53788.0,52.0477,52.0564,52.0303,52.0477,53788.0
2020-12-01 13:35:00,59.87,59.91,59.87,59.91,39757.0,52.0477,52.0825,52.0477,52.0825,39757.0
2020-12-01 13:40:00,59.91,59.93,59.9,59.93,56612.0,52.0825,52.0999,52.0738,52.0999,56612.0
2020-12-01 13:45:00,59.93,59.94,59.91,59.92,79216.0,52.0999,52.1086,52.0825,52.0912,79216.0
2020-12-01 13:50:00,59.92,59.93,59.88,59.9,38812.0,52.0912,52.0999,52.0564,52.0738,38812.0
2020-12-01 13:55:00,59.9,59.94,59.89,59.93,82465.0,52.0738,52.1086,52.0651,52.0999,82465.0
2020-12-01 14:00:00,59.92,59.93,59.9,59.92,62096.0,52.0912,52.0999,52.0738,52.0912,62096.0
2020-12-01 14:05:00,59.92,59.93,59.89,59.9,91322.0,52.0912,52.0999,52.0651,52.0738,91322.0
2020-12-01 14:10:00,59.9,59.93,59.9,59.91,51984.0,52.0738,52.0999,52.0738,52.0825,51984.0
2020-12-01 14:15:00,59.91,59.93,59.9,59.93,114011.0,52.0825,52.0999,52.0738,52.0999,114011.0
2020-12-01 14:20:00,59.92,59.92,59.84,59.85,39405.0,52.0912,52.0912,52.0216,52.0303,39405.0
2020-12-01 14:25:00,59.85,59.86,59.83,59.83,82240.0,52.0303,52.039,52.0129,52.0129,82240.0
2020-12-01 14:30:00,59.84,59.85,59.8,59.8,35003.0,52.0216,52.0303,51.9868,51.9868,35003.0
2020-12-01 14:35:00,59.81,59.83,59.8,59.8,36485.0,51.9955,52.0129,51.9868,51.9868,36485.0
2020-12-01 14:40:00,59.81,59.86,59.81,59.85,75769.0,51.9955,52.039,51.9955,52.0303,75769.0
2020-12-01 14:45:00,59.84,59.88,59.83,59.85,55895.0,52.0216,52.0564,52.0129,52.0303,55895.0
2020-12-01 14:50:00,59.86,59.86,59.81,59.82,129682.0,52.039,52.039,51.9955,52.0042,129682.0
2020-12-01 14:55:00,59.82,59.85,59.81,59.83,92629.0,52.0042,52.0303,51.9955,52.0129,92629.0
2020-12-01 15:00:00,59.83,59.83,59.78,59.79,83523.0,52.0129,52.0129,51.9695,51.9782,83523.0
2020-12-01 15:05:00,59.78,59.79,59.71,59.73,80652.0,51.9695,51.9782,51.9086,51.926,80652.0
2020-12-01 15:10:00,59.73,59.78,59.73,59.75,244574.0,51.926,51.9695,51.926,51.9434,244574.0
2020-12-01 15:15:00,59.76,59.76,59.69,59.69,101396.0,51.9521,51.9521,51.8912,51.8912,101396.0
2020-12-01 15:20:00,59.69,59.74,59.69,59.73,67031.0,51.8912,51.9347,51.8912,51.926,67031.0
2020-12-01 15:25:00,59.73,59.75,59.7,59.74,259017.0,51.926,51.9434,51.8999,51.9347,259017.0
2020-12-01 15:30:00,59.74,59.75,59.68,59.71,156426.0,51.9347,51.9434,51.8825,51.9086,156426.0
2020-12-01 15:35:00,59.71,59.72,59.68,59.69,116738.0,51.9086,51.9173,51.8825,51.8912,116738.0
2020-12-01 15:40:00,59.69,59.69,59.66,59.68,143316.0,51.8912,51.8912,51.8651,51.8825,143316.0
2020-12-01 15:45:00,59.68,59.72,59.66,59.72,104798.0,51.8825,51.9173,51.8651,51.9173,104798.0
2020-12-01 15:50:00,59.71,59.74,59.67,59.73,218483.0,51.9086,51.9347,51.8738,51.926,218483.0
2020-12-01 15:55:00,59.73,59.78,59.71,59.76,642330.0,51.926,51.9695,51.9086,51.9521,642330.0
2020-12-02 09:30:00,59.64,59.67,59.43,59.5,378515.0,51.8478,51.8738,51.6652,51.726,378515.0
2020-12-02 09:35:00,59.5,59.63,59.45,59.61,455166.0,51.726,51.8391,51.6826,51.8217,455166.0
2020-12-02 09:40:00,59.6,59.64,59.55,59.58,132673.0,51.813,51.8478,51.7695,51.7956,132673.0
2020-12-02 09:45:00,59.58,59.62,59.57,59.61,124262.0,51.7956,51.8304,51.7869,51.8217,124262.0
2020-12-02 09:50:00,59.6,59.71,59.59,59.71,191229.0,51.813,51.9086,51.8043,51.9086,191229.0
2020-12-02 09:55:00,59.71,59.77,59.68,59.76,84133.0,51.9086,51.9608,51.8825,51.9521,84133.0
2020-12-02 10:00:00,59.77,59.8,59.74,59.79,104796.0,51.9608,51.9868,51.9347,51.9782,104796.0
2020-12-02 10:05:00,59.79,59.8,59.75,59.77,211190.0,51.9782,51.9868,51.9434,51.9608,211190.0
2020-12-02 10:10:00,59.77,59.81,59.77,59.78,140420.0,51.9608,51.9955,51.9608,51.9695,140420.0
2020-12-02 10:15:00,59.78,59.87,59.78,59.84,174417.0,51.9695,52.0477,51.9695,52.0216,174417.0
2020-12-02 10:20:00,59.84,59.84,59.73,59.73,134622.0,52.0216,52.0216,51.926,51.926,134622.0
2020-12-02 10:25:00,59.73,59.78,59.72,59.76,62924.0,51.926,51.9695,51.9173,51.9521,62924.0
2020-12-02 10:30:00,59.75,59.82,59.74,59.78,95021.0,51.9434,52.0042,51.9347,51.9695,95021.0
2020-12-02 10:35:00,59.78,59.81,59.78,59.8,115124.0,51.9695,51.9955,51.9695,51.9868,115124.0
2020-12-02 10:40:00,59.8,59.82,59.77,59.8,108962.0,51.9868,52.0042,51.9608,51.9868,108962.0
2020-12-02 10:45:00,59.8,59.81,59.76,59.76,77652.0,51.9868,51.9955,51.9521,51.9521,77652.0
2020-12-02 10:50:00,59.76,59.78,59.73,59.77,79398.0,51.9521,51.9695,51.926,51.9608,79398.0
2020-12-02 10:55:00,59.76,59.78,59.74,59.77,126674.0,51.9521,51.9695,51.9347,51.9608,126674.0
2020-12-02 11:00:00,59.78,59.85,59.78,59.84,80330.0,51.9695,52.0303,51.9695,52.0216,80330.0
2020-12-02 11:05:00,59.84,59.86,59.83,59.86,89730.0,52.0216,52.039,52.0129,52.039,89730.0
2020-12-02 11:10:00,59.86,59.87,59.85,59.86,54928.0,52.039,52.0477,52.0303,52.039,54928.0
2020-12-02 11:15:00,59.85,59.87,59.83,59.87,67133.0,52.0303,52.0477,52.0129,52.0477,67133.0
2020-12-02 11:20:00,59.88,59.89,59.86,59.86,61483.0,52.0564,52.0651,52.039,52.039,61483.0
2020-12-02 11:25:00,59.85,59.87,59.84,59.86,46839.0,52.0303,52.0477,52.0216,52.039,46839.0
2020-12-02 11:30:00,59.86,59.88,59.83,59.85,91060.0,52.039,52.0564,52.0129,52.0303,91060.0
2020-12-02 11:35:00,59.88,59.91,59.85,59.9,50743.0,52.0564,52.0825,52.0303,52.0738,50743.0
2020-12-02 11:40:00,59.9,59.92,59.89,59.89,55674.0,52.0738,52.0912,52.0651,52.0651,55674.0
2020-12-02 11:45:00,59.89,59.92,59.87,59.92,45750.0,52.0651,52.0912,52.0477,52.0912,45750.0
2020-12-02 11:50:00,59.91,59.93,59.9,59.91,58226.0,52.0825,52.0999,52.0738,52.0825,58226.0
2020-12-02 11:55:00,59.91,59.92,59.88,59.91,99508.0,52.0825,52.0912,52.0564,52.0825,99508.0
2020-12-02 12:00:00,59.9,59.91,59.87,59.89,109861.0,52.0738,52.0825,52.0477,52.0651,109861.0
2020-12-02 12:05:00,59.9,59.92,59.89,59.91,60735.0,52.0738,52.0912,52.0651,52.0825,60735.0
2020-12-02 12:10:00,59.91,59.92,59.87,59.88,40253.0,52.0825,52.0912,52.0477,52.0564,40253.0
2020-12-02 12:15:00,59.87,59.9,59.87,59.9,34825.0,52.0477,52.0738,52.0477,52.0738,34825.0
2020-12-02 12:20:00,59.9,59.91,59.88,59.89,90771.0,52.0738,52.0825,52.0564,52.0651,90771.0
2020-12-02 12:25:00,59.89,59.92,59.89,59.91,65704.0,52.0651,52.0912,52.0651,52.0825,65704.0
2020-12-02 12:30:00,59.91,59.92,59.88,59.89,54393.0,52.0825,52.0912,52.0564,52.0651,54393.0
2020-12-02 12:35:00,59.88,59.91,59.86,59.91,52336.0,52.0564,52.0825,52.039,52.0825,52336.0
2020-12-02 12:40:00,59.9,59.9,59.87,59.88,47372.0,52.0738,52.0738,52.0477,52.0564,47372.0
2020-12-02 12:45:00,59.88,59.91,59.87,59.87,83262.0,52.0564,52.0825,52.0477,52.0477,83262.0
2020-12-02 12:50:00,59.86,59.9,59.84,59.89,147255.0,52.039,52.0738,52.0216,52.0651,147255.0
2020-12-02 12:55:00,59.89,59.89,59.85,59.87,32381.0,52.0651,52.0651,52.0303,52.0477,32381.0
2020-12-02 13:00:00,59.87,59.87,59.84,59.85,30591.0,52.0477,52.0477,52.0216,52.0303,30591.0
2020-12-02 13:05:00,59.86,59.9,59.85,59.9,94336.0,52.039,52.0738,52.0303,52.0738,94336.0
2020-12-02 13:10:00,59.9,59.93,59.89,59.92,69622.0,52.0738,52.0999,52.0651,52.0912,69622.0
2020-12-02 13:15:00,59.92,59.93,59.91,59.92,92135.0,52.0912,52.0999,52.0825,52.0912,92135.0
2020-12-02 13:20:00,59.91,59.92,59.88,59.89,92965.0,52.0825,52.0912,52.0564,52.0651,92965.0
2020-12-02 13:25:00,59.89,59.9,59.88,59.89,45224.0,52.0651,52.0738,52.0564,52.0651,45224.0
2020-12-02 13:30:00,59.89,59.9,59.85,59.87,84071.0,52.0651,52.0738,52.0303,52.0477,84071.0
2020-12-02 13:35:00,59.87,59.9,59.86,59.89,75030.0,52.0477,52.0738,52.039,52.0651,75030.0
2020-12-02 13:40:00,59.89,59.89,59.85,59.87,64349.0,52.0651,52.0651,52.0303,52.0477,64349.0
2020-12-02 13:45:00,59.86,59.87,59.83,59.86,109978.0,52.039,52.0477,52.0129,52.039,109978.0
2020-12-02 13:50:00,59.85,59.89,59.83,59.89,70763.0,52.0303,52.0651,52.0129,52.0651,70763.0
2020-12-02 13:55:00,59.89,59.9,59.84,59.85,100711.0,52.0651,52.0738,52.0216,52.0303,100711.0
2020-12-02 14:00:00,59.85,59.85,59.82,59.84,44448.0,52.0303,52.0303,52.0042,52.0216,44448.0
2020-12-02 14:05:00,59.84,59.86,59.82,59.83,98541.0,52.0216,52.039,52.0042,52.0129,98541.0
2020-12-02 14:10:00,59.83,59.84,59.82,59.82,96950.0,52.0129,52.0216,52.0042,52.0042,96950.0
2020-12-02 14:15:00,59.82,59.89,59.82,59.89,75319.0,52.0042,52.0651,52.0042,52.0651,75319.0
2020-12-02 14:20:00,59.89,59.9,59.88,59.89,85228.0,52.0651,52.0738,52.0564,52.0651,85228.0
2020-12-02 14:25:00,59.88,59.9,59.88,59.9,41104.0,52.0564,52.0738,52.0564,52.0738,41104.0
2020-12-02 14:30:00,59.9,59.94,59.89,59.92,75687.0,52.0738,52.1086,52.0651,52.0912,75687.0
2020-12-02 14:35:00,59.93,59.93,59.89,59.91,53456.0,52.0999,52.0999,52.0651,52.0825,53456.0
2020-12-02 14:40:00,59.9,59.91,59.88,59.91,155242.0,52.0738,52.0825,52.0564,52.0825,155242.0
2020-12-02 14:45:00,59.91,59.93,59.9,59.93,76858.0,52.0825,52.0999,52.0738,52.0999,76858.0
2020-12-02 14:50:00,59.92,59.94,59.92,59.93,43234.0,52.0912,52.1086,52.0912,52.0999,43234.0
2020-12-02 14:55:00,59.93,59.95,59.92,59.94,85958.0,52.0999,52.1173,52.0912,52.1086,85958.0
2020-12-02 15:00:00,59.95,59.97,59.93,59.97,72721.0,52.1173,52.1346,52.0999,52.1346,72721.0
2020-12-02 15:05:00,59.96,59.97,59.96,59.97,75359.0,52.1259,52.1346,52.1259,52.1346,75359.0
2020-12-02 15:10:00,59.97,59.97,59.96,59.97,54924.0,52.1346,52.1346,52.1259,52.1346,54924.0
2020-12-02 15:15:00,59.97,59.97,59.94,59.95,87978.0,52.1346,52.1346,52.1086,52.1173,87978.0
2020-12-02 15:20:00,59.94,59.97,59.93,59.94,68212.0,52.1086,52.1346,52.0999,52.1086,68212.0
2020-12-02 15:25:00,59.94,59.95,59.92,59.93,68507.0,52.1086,52.1173,52.0912,52.0999,68507.0
2020-12-02 15:30:00,59.93,59.96,59.91,59.96,119999.0,52.0999,52.1259,52.0825,52.1259,119999.0
2020-12-02 15:35:00,59.95,59.96,59.91,59.92,190850.0,52.1173,52.1259,52.0825,52.0912,190850.0
2020-12-02 15:40:00,59.92,59.95,59.9,59.94,93661.0,52.0912,52.1173,52.0738,52.1086,93661.0
2020-12-02 15:45:00,59.93,59.94,59.9,59.91,299394.0,52.0999,52.1086,52.0738,52.0825,299394.0
2020-12-02 15:50:00,59.9,59.93,59.85,59.86,125038.0,52.0738,52.0999,52.0303,52.039,125038.0
2020-12-02 15:55:00,59.86,59.87,59.81,59.86,782597.0,52.039,52.0477,51.9955,52.039,782597.0
2020-12-03 09:30:00,60.4,60.5,60.35,60.42,293272.0,52.5085,52.5954,52.465,52.5258,293272.0
2020-12-03 09:35:00,60.43,60.5,60.39,60.48,450161.0,52.5345,52.5954,52.4998,52.578,450161.0
2020-12-03 09:40:00,60.49,60.63,60.48,60.58,241904.0,52.5867,52.7084,52.578,52.6649,241904.0
2020-12-03 09:45:00,60.59,60.65,60.56,60.64,193469.0,52.6736,52.7258,52.6476,52.7171,193469.0
2020-12-03 09:50:00,60.65,60.69,60.61,60.62,61091.0,52.7258,52.7606,52.691,52.6997,61091.0
2020-12-03 09:55:00,60.62,60.68,60.58,60.67,70257.0,52.6997,52.7519,52.6649,52.7432,70257.0
2020-12-03 10:00:00,60.67,60.74,60.66,60.73,34025.0,52.7432,52.804,52.7345,52.7953,34025.0
2020-12-03 10:05:00,60.73,60.75,60.67,60.68,51523.0,52.7953,52.8127,52.7432,52.7519,51523.0
2020-12-03 10:10:00,60.67,60.69,60.65,60.68,73750.0,52.7432,52.7606,52.7258,52.7519,73750.0
2020-12-03 10:15:00,60.69,60.75,60.69,60.75,59985.0,52.7606,52.8127,52.7606,52.8127,59985.0
2020-12-03 10:20:00,60.74,60.76,60.73,60.73,26805.0,52.804,52.8214,52.7953,52.7953,26805.0
2020-12-03 10:25:00,60.73,60.73,60.69,60.71,92256.0,52.7953,52.7953,52.7606,52.778,92256.0
2020-12-03 10:30:00,60.72,60.76,60.71,60.75,118588.0,52.7866,52.8214,52.778,52.8127,118588.0
2020-12-03 10:35:00,60.76,60.76,60.72,60.76,108385.0,52.8214,52.8214,52.7866,52.8214,108385.0
2020-12-03 10:40:00,60.76,60.79,60.75,60.77,55088.0,52.8214,52.8475,52.8127,52.8301,55088.0
2020-12-03 10:45:00,60.77,60.77,60.73,60.73,100152.0,52.8301,52.8301,52.7953,52.7953,100152.0
2020-12-03 10:50:00,60.72,60.74,60.71,60.73,76635.0,52.7866,52.804,52.778,52.7953,76635.0
2020-12-03 10:55:00,60.72,60.72,60.66,60.66,104899.0,52.7866,52.7866,52.7345,52.7345,104899.0
2020-12-03 11:00:00,60.67,60.68,60.63,60.66,136682.0,52.7432,52.7519,52.7084,52.7345,136682.0
2020-12-03 11:05:00,60.66,60.66,60.59,60.59,33319.0,52.7345,52.7345,52.6736,52.6736,33319.0
2020-12-03 11:10:00,60.59,60.63,60.54,60.62,151405.0,52.6736,52.7084,52.6302,52.6997,151405.0
2020-12-03 11:15:00,60.62,60.64,60.61,60.62,79599.0,52.6997,52.7171,52.691,52.6997,79599.0
2020-12-03 11:20:00,60.62,60.65,60.6,60.65,115678.0,52.6997,52.7258,52.6823,52.7258,115678.0
2020-12-03 11:25:00,60.65,60.67,60.64,60.67,127077.0,52.7258,52.7432,52.7171,52.7432,127077.0
2020-12-03 11:30:00,60.68,60.69,60.66,60.67,48082.0,52.7519,52.7606,52.7345,52.7432,48082.0
2020-12-03 11:35:00,60.67,60.69,60.66,60.69,53282.0,52.7432,52.7606,52.7345,52.7606,53282.0
2020-12-03 11:40:00,60.69,60.7,60.67,60.68,69140.0,52.7606,52.7693,52.7432,52.7519,69140.0
2020-12-03 11:45:00,60.67,60.68,60.63,60.64,59529.0,52.7432,52.7519,52.7084,52.7171,59529.0
2020-12-03 11:50:00,60.64,60.66,60.62,60.64,101655.0,52.7171,52.7345,52.6997,52.7171,101655.0
2020-12-03 11:55:00,60.64,60.67,60.62,60.65,99467.0,52.7171,52.7432,52.6997,52.7258,99467.0
2020-12-03 12:00:00,60.66,60.68,60.63,60.66,223330.0,52.7345,52.7519,52.7084,52.7345,223330.0
2020-12-03 12:05:00,60.65,60.66,60.61,60.62,55231.0,52.7258,52.7345,52.691,52.6997,55231.0
2020-12-03 12:10:00,60.62,60.62,60.57,60.58,49320.0,52.6997,52.6997,52.6562,52.6649,49320.0
2020-12-03 12:15:00,60.58,60.59,60.55,60.56,114579.0,52.6649,52.6736,52.6389,52.6476,114579.0
2020-12-03 12:20:00,60.55,60.55,60.51,60.53,50548.0,52.6389,52.6389,52.6041,52.6215,50548.0
2020-12-03 12:25:00,60.53,60.56,60.53,60.55,25981.0,52.6215,52.6476,52.6215,52.6389,25981.0
2020-12-03 12:30:00,60.55,60.6,60.55,60.56,118860.0,52.6389,52.6823,52.6389,52.6476,118860.0
2020-12-03 12:35:00,60.56,60.56,60.54,60.55,40910.0,52.6476,52.6476,52.6302,52.6389,40910.0
2020-12-03 12:40:00,60.55,60.59,60.54,60.57,80689.0,52.6389,52.6736,52.6302,52.6562,80689.0
2020-12-03 12:45:00,60.57,60.58,60.53,60.58,64785.0,52.6562,52.6649,52.6215,52.6649,64785.0
2020-12-03 12:50:00,60.59,60.61,60.57,60.59,101349.0,52.6736,52.691,52.6562,52.6736,101349.0
2020-12-03 12:55:00,60.59,60.61,60.59,60.6,125340.0,52.6736,52.691,52.6736,52.6823,125340.0
2020-12-03 13:00:00,60.6,60.62,60.59,60.61,74053.0,52.6823,52.6997,52.6736,52.691,74053.0
2020-12-03 13:05:00,60.61,60.61,60.56,60.57,69995.0,52.691,52.691,52.6476,52.6562,69995.0
2020-12-03 13:10:00,60.57,60.59,60.56,60.59,33660.0,52.6562,52.6736,52.6476,52.6736,33660.0
2020-12-03 13:15:00,60.59,60.59,60.57,60.58,37638.0,52.6736,52.6736,52.6562,52.6649,37638.0
2020-12-03 13:20:00,60.58,60.58,60.55,60.58,36971.0,52.6649,52.6649,52.6389,52.6649,36971.0
2020-12-03 13:25:00,60.58,60.59,60.56,60.58,50321.0,52.6649,52.6736,52.6476,52.6649,50321.0
2020-12-03 13:30:00,60.58,60.6,60.57,60.57,81687.0,52.6649,52.6823,52.6562,52.6562,81687.0
2020-12-03 13:35:00,60.57,60.58,60.56,60.57,64044.0,52.6562,52.6649,52.6476,52.6562,64044.0
2020-12-03 13:40:00,60.57,60.58,60.55,60.57,37228.0,52.6562,52.6649,52.6389,52.6562,37228.0
2020-12-03 13:45:00,60.57,60.6,60.56,60.59,98883.0,52.6562,52.6823,52.6476,52.6736,98883.0
2020-12-03 13:50:00,60.58,60.58,60.55,60.57,59959.0,52.6649,52.6649,52.6389,52.6562,59959.0
2020-12-03 13:55:00,60.57,60.57,60.52,60.53,102422.0,52.6562,52.6562,52.6128,52.6215,102422.0
2020-12-03 14:00:00,60.54,60.59,60.53,60.57,277251.0,52.6302,52.6736,52.6215,52.6562,277251.0
2020-12-03 14:05:00,60.57,60.58,60.56,60.56,27377.0,52.6562,52.6649,52.6476,52.6476,27377.0
2020-12-03 14:10:00,60.57,60.58,60.56,60.57,36456.0,52.6562,52.6649,52.6476,52.6562,36456.0
2020-12-03 14:15:00,60.57,60.59,60.55,60.59,59272.0,52.6562,52.6736,52.6389,52.6736,59272.0
2020-12-03 14:20:00,60.59,60.59,60.58,60.58,69134.0,52.6736,52.6736,52.6649,52.6649,69134.0
2020-12-03 14:25:00,60.59,60.59,60.57,60.58,40275.0,52.6736,52.6736,52.6562,52.6649,40275.0
2020-12-03 14:30:00,60.59,60.62,60.58,60.61,114260.0,52.6736,52.6997,52.6649,52.691,114260.0
2020-12-03 14:35:00,60.61,60.62,60.59,60.61,47483.0,52.691,52.6997,52.6736,52.691,47483.0
2020-12-03 14:40:00,60.61,60.63,60.6,60.62,39463.0,52.691,52.7084,52.6823,52.6997,39463.0
2020-12-03 14:45:00,60.62,60.63,60.61,60.63,45546.0,52.6997,52.7084,52.691,52.7084,45546.0
2020-12-03 14:50:00,60.63,60.63,60.62,60.63,98191.0,52.7084,52.7084,52.6997,52.7084,98191.0
2020-12-03 14:55:00,60.63,60.63,60.61,60.62,118627.0,52.7084,52.7084,52.691,52.6997,118627.0
2020-12-03 15:00:00,60.63,60.63,60.58,60.58,65513.0,52.7084,52.7084,52.6649,52.6649,65513.0
2020-12-03 15:05:00,60.58,60.59,60.56,60.58,152375.0,52.6649,52.6736,52.6476,52.6649,152375.0
2020-12-03 15:10:00,60.57,60.62,60.56,60.61,101540.0,52.6562,52.6997,52.6476,52.691,101540.0
2020-12-03 15:15:00,60.61,60.61,60.59,60.61,126919.0,52.691,52.691,52.6736,52.691,126919.0
2020-12-03 15:20:00,60.61,60.64,60.59,60.63,140996.0,52.691,52.7171,52.6736,52.7084,140996.0
2020-12-03 15:25:00,60.64,60.64,60.62,60.64,148869.0,52.7171,52.7171,52.6997,52.7171,148869.0
2020-12-03 15:30:00,60.64,60.64,60.59,60.61,211164.0,52.7171,52.7171,52.6736,52.691,211164.0
2020-12-03 15:35:00,60.61,60.62,60.56,60.56,123385.0,52.691,52.6997,52.6476,52.6476,123385.0
2020-12-03 15:40:00,60.56,60.56,60.37,60.43,252736.0,52.6476,52.6476,52.4824,52.5345,252736.0
2020-12-03 15:45:00,60.44,60.56,60.42,60.56,335989.0,52.5432,52.6476,52.5258,52.6476,335989.0
2020-12-03 15:50:00,60.57,60.57,60.35,60.35,168038.0,52.6562,52.6562,52.465,52.465,168038.0
2020-12-03 15:55:00,60.37,60.5,60.36,60.49,672182.0,52.4824,52.5954,52.4737,52.5867,672182.0
2020-12-04 09:30:00,60.95,61.06,60.91,60.97,209246.0,52.9866,53.0822,52.9518,53.004,209246.0
2020-12-04 09:35:00,60.95,61.02,60.91,61.0,106565.0,52.9866,53.0475,52.9518,53.0301,106565.0
2020-12-04 09:40:00,61.0,61.05,60.96,61.03,89150.0,53.0301,53.0735,52.9953,53.0561,89150.0
2020-12-04 09:45:00,61.03,61.04,60.98,61.02,137721.0,53.0561,53.0648,53.0127,53.0475,137721.0
2020-12-04 09:50:00,61.02,61.06,60.99,61.0,81636.0,53.0475,53.0822,53.0214,53.0301,81636.0
2020-12-04 09:55:00,61.0,61.02,60.98,61.0,72566.0,53.0301,53.0475,53.0127,53.0301,72566.0
2020-12-04 10:00:00,61.0,61.01,60.91,60.96,67535.0,53.0301,53.0388,52.9518,52.9953,67535.0
2020-12-04 10:05:00,60.97,61.03,60.93,60.94,101326.0,53.004,53.0561,52.9692,52.9779,101326.0
2020-12-04 10:10:00,60.93,60.94,60.87,60.88,432863.0,52.9692,52.9779,52.917,52.9257,432863.0
2020-12-04 10:15:00,60.89,60.92,60.84,60.89,68580.0,52.9344,52.9605,52.891,52.9344,68580.0
2020-12-04 10:20:00,60.89,60.91,60.84,60.9,104939.0,52.9344,52.9518,52.891,52.9431,104939.0
2020-12-04 10:25:00,60.91,60.92,60.88,60.89,42628.0,52.9518,52.9605,52.9257,52.9344,42628.0
2020-12-04 10:30:00,60.9,61.01,60.89,61.01,63790.0,52.9431,53.0388,52.9344,53.0388,63790.0
2020-12-04 10:35:00,61.01,61.06,61.0,61.05,83984.0,53.0388,53.0822,53.0301,53.0735,83984.0
2020-12-04 10:40:00,61.05,61.07,61.0,61.01,91087.0,53.0735,53.0909,53.0301,53.0388,91087.0
2020-12-04 10:45:00,61.01,61.01,60.93,60.95,96927.0,53.0388,53.0388,52.9692,52.9866,96927.0
2020-12-04 10:50:00,60.95,60.97,60.92,60.92,141594.0,52.9866,53.004,52.9605,52.9605,141594.0
2020-12-04 10:55:00,60.92,60.96,60.91,60.95,126105.0,52.9605,52.9953,52.9518,52.9866,126105.0
2020-12-04 11:00:00,60.95,60.99,60.93,60.94,77805.0,52.9866,53.0214,52.9692,52.9779,77805.0
2020-12-04 11:05:00,60.95,61.03,60.95,61.02,91022.0,52.9866,53.0561,52.9866,53.0475,91022.0
2020-12-04 11:10:00,61.03,61.03,60.97,61.0,75293.0,53.0561,53.0561,53.004,53.0301,75293.0
2020-12-04 11:15:00,61.01,61.01,60.94,60.96,35532.0,53.0388,53.0388,52.9779,52.9953,35532.0
2020-12-04 11:20:00,60.96,60.99,60.95,60.99,60717.0,52.9953,53.0214,52.9866,53.0214,60717.0
2020-12-04 11:25:00,60.98,61.04,60.96,61.03,79635.0,53.0127,53.0648,52.9953,53.0561,79635.0
2020-12-04 11:30:00,61.03,61.04,61.01,61.03,31545.0,53.0561,53.0648,53.0388,53.0561,31545.0
2020-12-04 11:35:00,61.04,61.05,61.01,61.02,25070.0,53.0648,53.0735,53.0388,53.0475,25070.0
2020-12-04 11:40:00,61.01,61.06,61.0,61.04,70319.0,53.0388,53.0822,53.0301,53.0648,70319.0
2020-12-04 11:45:00,61.04,61.06,61.02,61.05,38775.0,53.0648,53.0822,53.0475,53.0735,38775.0
2020-12-04 11:50:00,61.05,61.06,61.02,61.02,35100.0,53.0735,53.0822,53.0475,53.0475,35100.0
2020-12-04 11:55:00,61.03,61.04,61.02,61.04,28624.0,53.0561,53.0648,53.0475,53.0648,28624.0
2020-12-04 12:00:00,61.04,61.06,61.03,61.05,96491.0,53.0648,53.0822,53.0561,53.0735,96491.0
2020-12-04 12:05:00,61.06,61.07,61.02,61.04,83445.0,53.0822,53.0909,53.0475,53.0648,83445.0
2020-12-04 12:10:00,61.03,61.05,61.01,61.05,74051.0,53.0561,53.0735,53.0388,53.0735,74051.0
2020-12-04 12:15:00,61.05,61.07,61.03,61.07,42751.0,53.0735,53.0909,53.0561,53.0909,42751.0
2020-12-04 12:20:00,61.07,61.09,61.06,61.09,26476.0,53.0909,53.1083,53.0822,53.1083,26476.0
2020-12-04 12:25:00,61.09,61.09,61.06,61.09,53874.0,53.1083,53.1083,53.0822,53.1083,53874.0
2020-12-04 12:30:00,61.09,61.11,61.07,61.08,69245.0,53.1083,53.1257,53.0909,53.0996,69245.0
2020-12-04 12:35:00,61.07,61.08,61.03,61.05,63082.0,53.0909,53.0996,53.0561,53.0735,63082.0
2020-12-04 12:40:00,61.05,61.06,61.02,61.03,68683.0,53.0735,53.0822,53.0475,53.0561,68683.0
2020-12-04 12:45:00,61.03,61.06,61.02,61.05,50200.0,53.0561,53.0822,53.0475,53.0735,50200.0
2020-12-04 12:50:00,61.03,61.05,61.03,61.04,31712.0,53.0561,53.0735,53.0561,53.0648,31712.0
2020-12-04 12:55:00,61.03,61.04,61.02,61.04,15049.0,53.0561,53.0648,53.0475,53.0648,15049.0
2020-12-04 13:00:00,61.04,61.05,61.0,61.03,69637.0,53.0648,53.0735,53.0301,53.0561,69637.0
2020-12-04 13:05:00,61.02,61.03,61.0,61.02,107948.0,53.0475,53.0561,53.0301,53.0475,107948.0
2020-12-04 13:10:00,61.02,61.05,61.01,61.03,206262.0,53.0475,53.0735,53.0388,53.0561,206262.0
2020-12-04 13:15:00,61.04,61.06,61.03,61.05,87224.0,53.0648,53.0822,53.0561,53.0735,87224.0
2020-12-04 13:20:00,61.04,61.05,61.03,61.05,104727.0,53.0648,53.0735,53.0561,53.0735,104727.0
2020-12-04 13:25:00,61.04,61.05,61.03,61.05,92367.0,53.0648,53.0735,53.0561,53.0735,92367.0
2020-12-04 13:30:00,61.05,61.06,61.04,61.05,50708.0,53.0735,53.0822,53.0648,53.0735,50708.0
2020-12-04 13:35:00,61.05,61.07,61.04,61.05,20804.0,53.0735,53.0909,53.0648,53.0735,20804.0
2020-12-04 13:40:00,61.05,61.06,61.03,61.04,31341.0,53.0735,53.0822,53.0561,53.0648,31341.0
2020-12-04 13:45:00,61.04,61.06,61.02,61.05,66642.0,53.0648,53.0822,53.0475,53.0735,66642.0
2020-12-04 13:50:00,61.05,61.07,61.02,61.03,55419.0,53.0735,53.0909,53.0475,53.0561,55419.0
2020-12-04 13:55:00,61.04,61.04,61.02,61.04,22656.0,53.0648,53.0648,53.0475,53.0648,22656.0
2020-12-04 14:00:00,61.04,61.04,61.01,61.03,63764.0,53.0648,53.0648,53.0388,53.0561,63764.0
2020-12-04 14:05:00,61.02,61.04,61.02,61.04,31637.0,53.0475,53.0648,53.0475,53.0648,31637.0
2020-12-04 14:10:00,61.04,61.05,60.99,61.0,51661.0,53.0648,53.0735,53.0214,53.0301,51661.0
2020-12-04 14:15:00,61.01,61.05,61.0,61.04,28411.0,53.0388,53.0735,53.0301,53.0648,28411.0
2020-12-04 14:20:00,61.04,61.05,61.01,61.02,63646.0,53.0648,53.0735,53.0388,53.0475,63646.0
2020-12-04 14:25:00,61.02,61.02,60.98,61.0,96036.0,53.0475,53.0475,53.0127,53.0301,96036.0
2020-12-04 14:30:00,61.0,61.01,60.98,60.98,39279.0,53.0301,53.0388,53.0127,53.0127,39279.0
2020-12-04 14:35:00,60.98,60.99,60.95,60.99,72963.0,53.0127,53.0214,52.9866,53.0214,72963.0
2020-12-04 14:40:00,60.99,61.03,60.97,61.03,108530.0,53.0214,53.0561,53.004,53.0561,108530.0
2020-12-04 14:45:00,61.03,61.06,61.03,61.05,156187.0,53.0561,53.0822,53.0561,53.0735,156187.0
2020-12-04 14:50:00,61.06,61.08,61.05,61.06,65525.0,53.0822,53.0996,53.0735,53.0822,65525.0
2020-12-04 14:55:00,61.07,61.09,61.05,61.09,84802.0,53.0909,53.1083,53.0735,53.1083,84802.0
2020-12-04 15:00:00,61.08,61.1,61.06,61.07,73953.0,53.0996,53.117,53.0822,53.0909,73953.0
2020-12-04 15:05:00,61.07,61.08,61.06,61.08,118619.0,53.0909,53.0996,53.0822,53.0996,118619.0
2020-12-04 15:10:00,61.07,61.09,61.03,61.05,66878.0,53.0909,53.1083,53.0561,53.0735,66878.0
2020-12-04 15:15:00,61.05,61.07,61.04,61.07,163380.0,53.0735,53.0909,53.0648,53.0909,163380.0
2020-12-04 15:20:00,61.07,61.08,61.04,61.08,89564.0,53.0909,53.0996,53.0648,53.0996,89564.0
2020-12-04 15:25:00,61.08,61.09,61.04,61.08,240154.0,53.0996,53.1083,53.0648,53.0996,240154.0
2020-12-04 15:30:00,61.08,61.1,61.08,61.09,257686.0,53.0996,53.117,53.0996,53.1083,257686.0
2020-12-04 15:35:00,61.09,61.09,61.07,61.08,112336.0,53.1083,53.1083,53.0909,53.0996,112336.0
2020-12-04 15:40:00,61.08,61.1,61.06,61.09,231203.0,53.0996,53.117,53.0822,53.1083,231203.0
2020-12-04 15:45:00,61.1,61.1,61.03,61.05,82247.0,53.117,53.117,53.0561,53.0735,82247.0
2020-12-04 15:50:00,61.05,61.07,61.02,61.07,478416.0,53.0735,53.0909,53.0475,53.0909,478416.0
2020-12-04 15:55:00,61.07,61.1,61.02,61.1,381427.0,53.0909,53.117,53.0475,53.117,381427.0
2020-12-07 09:30:00,61.01,61.12,61.0,61.12,233654.0,53.0388,53.1344,53.0301,53.1344,233654.0
2020-12-07 09:35:00,61.12,61.15,61.08,61.1,164816.0,53.1344,53.1605,53.0996,53.117,164816.0
2020-12-07 09:40:00,61.11,61.13,61.09,61.12,172308.0,53.1257,53.1431,53.1083,53.1344,172308.0
2020-12-07 09:45:00,61.11,61.12,61.05,61.06,188742.0,53.1257,53.1344,53.0735,53.0822,188742.0
2020-12-07 09:50:00,61.05,61.1,61.04,61.09,200264.0,53.0735,53.117,53.0648,53.1083,200264.0
2020-12-07 09:55:00,61.09,61.11,61.06,61.11,201091.0,53.1083,53.1257,53.0822,53.1257,201091.0
2020-12-07 10:00:00,61.12,61.13,61.07,61.12,113851.0,53.1344,53.1431,53.0909,53.1344,113851.0
2020-12-07 10:05:00,61.12,61.14,61.1,61.12,132463.0,53.1344,53.1518,53.117,53.1344,132463.0
2020-12-07 10:10:00,61.13,61.17,61.13,61.16,85688.0,53.1431,53.1779,53.1431,53.1692,85688.0
2020-12-07 10:15:00,61.16,61.16,61.13,61.15,144000.0,53.1692,53.1692,53.1431,53.1605,144000.0
2020-12-07 10:20:00,61.15,61.19,61.15,61.18,110103.0,53.1605,53.1952,53.1605,53.1865,110103.0
2020-12-07 10:25:00,61.18,61.19,61.14,61.15,185066.0,53.1865,53.1952,53.1518,53.1605,185066.0
2020-12-07 10:30:00,61.15,61.17,61.13,61.14,214889.0,53.1605,53.1779,53.1431,53.1518,214889.0
2020-12-07 10:35:00,61.15,61.18,61.14,61.16,47685.0,53.1605,53.1865,53.1518,53.1692,47685.0
2020-12-07 10:40:00,61.16,61.17,61.14,61.15,45464.0,53.1692,53.1779,53.1518,53.1605,45464.0
2020-12-07 10:45:00,61.16,61.19,61.15,61.19,59327.0,53.1692,53.1952,53.1605,53.1952,59327.0
2020-12-07 10:50:00,61.19,61.2,61.18,61.2,58690.0,53.1952,53.2039,53.1865,53.2039,58690.0
2020-12-07 10:55:00,61.2,61.21,61.16,61.18,105020.0,53.2039,53.2126,53.1692,53.1865,105020.0
2020-12-07 11:00:00,61.19,61.22,61.17,61.22,85023.0,53.1952,53.2213,53.1779,53.2213,85023.0
2020-12-07 11:05:00,61.22,61.24,61.21,61.24,184937.0,53.2213,53.2387,53.2126,53.2387,184937.0
2020-12-07 11:10:00,61.24,61.26,61.23,61.26,106052.0,53.2387,53.2561,53.23,53.2561,106052.0
2020-12-07 11:15:00,61.26,61.26,61.22,61.23,75670.0,53.2561,53.2561,53.2213,53.23,75670.0
2020-12-07 11:20:00,61.22,61.24,61.2,61.21,146654.0,53.2213,53.2387,53.2039,53.2126,146654.0
2020-12-07 11:25:00,61.21,61.26,61.2,61.26,101443.0,53.2126,53.2561,53.2039,53.2561,101443.0
2020-12-07 11:30:00,61.25,61.26,61.2,61.21,87288.0,53.2474,53.2561,53.2039,53.2126,87288.0
2020-12-07 11:35:00,61.2,61.24,61.2,61.23,50152.0,53.2039,53.2387,53.2039,53.23,50152.0
2020-12-07 11:40:00,61.23,61.25,61.21,61.22,50444.0,53.23,53.2474,53.2126,53.2213,50444.0
2020-12-07 11:45:00,61.22,61.24,61.21,61.21,50414.0,53.2213,53.2387,53.2126,53.2126,50414.0
2020-12-07 11:50:00,61.21,61.23,61.19,61.2,200001.0,53.2126,53.23,53.1952,53.2039,200001.0
2020-12-07 11:55:00,61.2,61.22,61.19,61.2,192632.0,53.2039,53.2213,53.1952,53.2039,192632.0
2020-12-07 12:00:00,61.2,61.21,61.17,61.19,123433.0,53.2039,53.2126,53.1779,53.1952,123433.0
2020-12-07 12:05:00,61.19,61.21,61.16,61.21,35818.0,53.1952,53.2126,53.1692,53.2126,35818.0
2020-12-07 12:10:00,61.21,61.23,61.2,61.22,48719.0,53.2126,53.23,53.2039,53.2213,48719.0
2020-12-07 12:15:00,61.23,61.23,61.2,61.2,48272.0,53.23,53.23,53.2039,53.2039,48272.0
2020-12-07 12:20:00,61.2,61.24,61.2,61.22,84252.0,53.2039,53.2387,53.2039,53.2213,84252.0
2020-12-07 12:25:00,61.22,61.23,61.2,61.21,62720.0,53.2213,53.23,53.2039,53.2126,62720.0
2020-12-07 12:30:00,61.21,61.22,61.19,61.21,13564.0,53.2126,53.2213,53.1952,53.2126,13564.0
2020-12-07 12:35:00,61.2,61.21,61.19,61.21,52657.0,53.2039,53.2126,53.1952,53.2126,52657.0
2020-12-07 12:40:00,61.2,61.21,61.18,61.2,85313.0,53.2039,53.2126,53.1865,53.2039,85313.0
2020-12-07 12:45:00,61.2,61.21,61.19,61.21,17455.0,53.2039,53.2126,53.1952,53.2126,17455.0
2020-12-07 12:50:00,61.21,61.22,61.19,61.19,103805.0,53.2126,53.2213,53.1952,53.1952,103805.0
2020-12-07 12:55:00,61.19,61.21,61.18,61.18,45892.0,53.1952,53.2126,53.1865,53.1865,45892.0
2020-12-07 13:00:00,61.18,61.19,61.14,61.15,127612.0,53.1865,53.1952,53.1518,53.1605,127612.0
2020-12-07 13:05:00,61.15,61.15,61.12,61.14,59569.0,53.1605,53.1605,53.1344,53.1518,59569.0
2020-12-07 13:10:00,61.15,61.15,61.09,61.09,63419.0,53.1605,53.1605,53.1083,53.1083,63419.0
2020-12-07 13:15:00,61.09,61.11,61.09,61.1,120061.0,53.1083,53.1257,53.1083,53.117,120061.0
2020-12-07 13:20:00,61.09,61.1,61.07,61.09,107805.0,53.1083,53.117,53.0909,53.1083,107805.0
2020-12-07 13:25:00,61.1,61.11,61.06,61.07,54649.0,53.117,53.1257,53.0822,53.0909,54649.0
2020-12-07 13:30:00,61.07,61.09,61.06,61.08,43303.0,53.0909,53.1083,53.0822,53.0996,43303.0
2020-12-07 13:35:00,61.08,61.09,61.04,61.05,81307.0,53.0996,53.1083,53.0648,53.0735,81307.0
2020-12-07 13:40:00,61.05,61.06,61.0,61.01,29047.0,53.0735,53.0822,53.0301,53.0388,29047.0
2020-12-07 13:45:00,61.0,61.01,60.99,60.99,97616.0,53.0301,53.0388,53.0214,53.0214,97616.0
2020-12-07 13:50:00,60.99,61.03,60.99,61.03,82834.0,53.0214,53.0561,53.0214,53.0561,82834.0
2020-12-07 13:55:00,61.03,61.05,61.02,61.03,54312.0,53.0561,53.0735,53.0475,53.0561,54312.0
2020-12-07 14:00:00,61.03,61.03,61.0,61.02,102692.0,53.0561,53.0561,53.0301,53.0475,102692.0
2020-12-07 14:05:00,61.02,61.06,61.01,61.05,52516.0,53.0475,53.0822,53.0388,53.0735,52516.0
2020-12-07 14:10:00,61.05,61.06,61.02,61.03,41951.0,53.0735,53.0822,53.0475,53.0561,41951.0
2020-12-07 14:15:00,61.04,61.06,61.01,61.04,48915.0,53.0648,53.0822,53.0388,53.0648,48915.0
2020-12-07 14:20:00,61.04,61.06,61.03,61.04,30260.0,53.0648,53.0822,53.0561,53.0648,30260.0
2020-12-07 14:25:00,61.05,61.06,61.03,61.05,41950.0,53.0735,53.0822,53.0561,53.0735,41950.0
2020-12-07 14:30:00,61.04,61.07,61.03,61.05,49521.0,53.0648,53.0909,53.0561,53.0735,49521.0
2020-12-07 14:35:00,61.04,61.06,61.03,61.04,46708.0,53.0648,53.0822,53.0561,53.0648,46708.0
2020-12-07 14:40:00,61.04,61.07,61.03,61.07,76565.0,53.0648,53.0909,53.0561,53.0909,76565.0
2020-12-07 14:45:00,61.06,61.07,61.04,61.05,32625.0,53.0822,53.0909,53.0648,53.0735,32625.0
2020-12-07 14:50:00,61.05,61.05,61.01,61.02,48980.0,53.0735,53.0735,53.0388,53.0475,48980.0
2020-12-07 14:55:00,61.01,61.03,60.97,60.97,77165.0,53.0388,53.0561,53.004,53.004,77165.0
2020-12-07 15:00:00,60.97,61.01,60.96,60.96,85426.0,53.004,53.0388,52.9953,52.9953,85426.0
2020-12-07 15:05:00,60.96,60.98,60.93,60.93,51750.0,52.9953,53.0127,52.9692,52.9692,51750.0
2020-12-07 15:10:00,60.94,60.97,60.93,60.95,80197.0,52.9779,53.004,52.9692,52.9866,80197.0
2020-12-07 15:15:00,60.95,60.98,60.94,60.96,125992.0,52.9866,53.0127,52.9779,52.9953,125992.0
2020-12-07 15:20:00,60.96,60.97,60.92,60.94,57922.0,52.9953,53.004,52.9605,52.9779,57922.0
2020-12-07 15:25:00,60.94,60.96,60.93,60.95,341132.0,52.9779,52.9953,52.9692,52.9866,341132.0
2020-12-07 15:30:00,60.94,61.0,60.94,61.0,120976.0,52.9779,53.0301,52.9779,53.0301,120976.0
2020-12-07 15:35:00,61.0,61.0,60.95,60.96,138754.0,53.0301,53.0301,52.9866,52.9953,138754.0
2020-12-07 15:40:00,60.95,60.96,60.85,60.89,225752.0,52.9866,52.9953,52.8997,52.9344,225752.0
2020-12-07 15:45:00,60.89,60.94,60.88,60.9,178951.0,52.9344,52.9779,52.9257,52.9431,178951.0
2020-12-07 15:50:00,60.9,61.0,60.89,61.0,183827.0,52.9431,53.0301,52.9344,53.0301,183827.0
2020-12-07 15:55:00,61.0,61.07,61.0,61.07,319823.0,53.0301,53.0909,53.0301,53.0909,319823.0
2020-12-08 09:30:00,60.99,61.02,60.94,60.99,500339.0,53.0214,53.0475,52.9779,53.0214,500339.0
2020-12-08 09:35:00,60.99,61.04,60.99,61.01,130491.0,53.0214,53.0648,53.0214,53.0388,130491.0
2020-12-08 09:40:00,61.02,61.04,60.98,61.04,210453.0,53.0475,53.0648,53.0127,53.0648,210453.0
2020-12-08 09:45:00,61.05,61.06,61.01,61.03,199888.0,53.0735,53.0822,53.0388,53.0561,199888.0
2020-12-08 09:50:00,61.02,61.04,60.99,61.01,708902.0,53.0475,53.0648,53.0214,53.0388,708902.0
2020-12-08 09:55:00,61.01,61.02,60.96,61.0,93548.0,53.0388,53.0475,52.9953,53.0301,93548.0
2020-12-08 10:00:00,61.0,61.02,60.97,61.0,465050.0,53.0301,53.0475,53.004,53.0301,465050.0
2020-12-08 10:05:00,61.0,61.05,61.0,61.04,81991.0,53.0301,53.0735,53.0301,53.0648,81991.0
2020-12-08 10:10:00,61.05,61.05,60.99,60.99,93367.0,53.0735,53.0735,53.0214,53.0214,93367.0
2020-12-08 10:15:00,60.98,60.98,60.87,60.87,215725.0,53.0127,53.0127,52.917,52.917,215725.0
2020-12-08 10:20:00,60.87,60.88,60.82,60.84,150254.0,52.917,52.9257,52.8736,52.891,150254.0
2020-12-08 10:25:00,60.83,60.88,60.82,60.88,48196.0,52.8823,52.9257,52.8736,52.9257,48196.0
2020-12-08 10:30:00,60.88,60.92,60.86,60.91,117422.0,52.9257,52.9605,52.9084,52.9518,117422.0
2020-12-08 10:35:00,60.91,60.97,60.9,60.95,81790.0,52.9518,53.004,52.9431,52.9866,81790.0
2020-12-08 10:40:00,60.95,60.97,60.94,60.96,75412.0,52.9866,53.004,52.9779,52.9953,75412.0
2020-12-08 10:45:00,60.96,60.99,60.94,60.98,102112.0,52.9953,53.0214,52.9779,53.0127,102112.0
2020-12-08 10:50:00,60.99,60.99,60.94,60.95,62955.0,53.0214,53.0214,52.9779,52.9866,62955.0
2020-12-08 10:55:00,60.96,61.01,60.95,61.01,142313.0,52.9953,53.0388,52.9866,53.0388,142313.0
2020-12-08 11:00:00,61.01,61.05,61.01,61.04,211903.0,53.0388,53.0735,53.0388,53.0648,211903.0
2020-12-08 11:05:00,61.04,61.05,61.01,61.02,118283.0,53.0648,53.0735,53.0388,53.0475,118283.0
2020-12-08 11:10:00,61.02,61.04,61.01,61.02,94363.0,53.0475,53.0648,53.0388,53.0475,94363.0
2020-12-08 11:15:00,61.02,61.06,61.0,61.05,65118.0,53.0475,53.0822,53.0301,53.0735,65118.0
2020-12-08 11:20:00,61.04,61.06,61.01,61.02,69866.0,53.0648,53.0822,53.0388,53.0475,69866.0
2020-12-08 11:25:00,61.01,61.05,61.01,61.04,106427.0,53.0388,53.0735,53.0388,53.0648,106427.0
2020-12-08 11:30:00,61.03,61.08,61.03,61.06,246824.0,53.0561,53.0996,53.0561,53.0822,246824.0
2020-12-08 11:35:00,61.06,61.06,61.0,61.01,116913.0,53.0822,53.0822,53.0301,53.0388,116913.0
2020-12-08 11:40:00,61.01,61.02,60.97,60.99,88603.0,53.0388,53.0475,53.004,53.0214,88603.0
2020-12-08 11:45:00,61.0,61.01,60.98,61.01,396590.0,53.0301,53.0388,53.0127,53.0388,396590.0
2020-12-08 11:50:00,61.01,61.04,61.01,61.02,73441.0,53.0388,53.0648,53.0388,53.0475,73441.0
2020-12-08 11:55:00,61.01,61.05,61.01,61.04,140632.0,53.0388,53.0735,53.0388,53.0648,140632.0
2020-12-08 12:00:00,61.04,61.06,61.04,61.05,82457.0,53.0648,53.0822,53.0648,53.0735,82457.0
2020-12-08 12:05:00,61.05,61.08,61.02,61.03,71950.0,53.0735,53.0996,53.0475,53.0561,71950.0
2020-12-08 12:10:00,61.03,61.04,61.01,61.02,33797.0,53.0561,53.0648,53.0388,53.0475,33797.0
2020-12-08 12:15:00,61.02,61.04,61.02,61.02,22554.0,53.0475,53.0648,53.0475,53.0475,22554.0
2020-12-08 12:20:00,61.01,61.03,61.0,61.01,52385.0,53.0388,53.0561,53.0301,53.0388,52385.0
2020-12-08 12:25:00,61.01,61.02,61.0,61.0,77327.0,53.0388,53.0475,53.0301,53.0301,77327.0
2020-12-08 12:30:00,61.0,61.01,60.98,60.98,99201.0,53.0301,53.0388,53.0127,53.0127,99201.0
2020-12-08 12:35:00,60.98,60.99,60.94,60.95,120064.0,53.0127,53.0214,52.9779,52.9866,120064.0
2020-12-08 12:40:00,60.97,60.97,60.94,60.97,89331.0,53.004,53.004,52.9779,53.004,89331.0
2020-12-08 12:45:00,60.97,60.97,60.93,60.94,37878.0,53.004,53.004,52.9692,52.9779,37878.0
2020-12-08 12:50:00,60.93,60.97,60.92,60.97,57518.0,52.9692,53.004,52.9605,53.004,57518.0
2020-12-08 12:55:00,60.96,60.98,60.94,60.96,32063.0,52.9953,53.0127,52.9779,52.9953,32063.0
2020-12-08 13:00:00,60.96,60.97,60.94,60.97,26710.0,52.9953,53.004,52.9779,53.004,26710.0
2020-12-08 13:05:00,60.97,61.01,60.96,61.01,134182.0,53.004,53.0388,52.9953,53.0388,134182.0
2020-12-08 13:10:00,61.01,61.02,61.0,61.02,37071.0,53.0388,53.0475,53.0301,53.0475,37071.0
2020-12-08 13:15:00,61.01,61.02,61.0,61.0,76150.0,53.0388,53.0475,53.0301,53.0301,76150.0
2020-12-08 13:20:00,61.0,61.01,60.99,60.99,31118.0,53.0301,53.0388,53.0214,53.0214,31118.0
2020-12-08 13:25:00,60.99,61.02,60.99,61.02,43924.0,53.0214,53.0475,53.0214,53.0475,43924.0
2020-12-08 13:30:00,61.02,61.02,61.0,61.01,87550.0,53.0475,53.0475,53.0301,53.0388,87550.0
2020-12-08 13:35:00,61.01,61.02,60.99,61.01,48122.0,53.0388,53.0475,53.0214,53.0388,48122.0
2020-12-08 13:40:00,61.01,61.02,61.0,61.01,30757.0,53.0388,53.0475,53.0301,53.0388,30757.0
2020-12-08 13:45:00,61.02,61.03,61.01,61.02,49034.0,53.0475,53.0561,53.0388,53.0475,49034.0
2020-12-08 13:50:00,61.02,61.03,61.01,61.03,42912.0,53.0475,53.0561,53.0388,53.0561,42912.0
2020-12-08 13:55:00,61.03,61.04,61.02,61.04,202412.0,53.0561,53.0648,53.0475,53.0648,202412.0
2020-12-08 14:00:00,61.04,61.05,61.01,61.02,103029.0,53.0648,53.0735,53.0388,53.0475,103029.0
2020-12-08 14:05:00,61.03,61.03,61.0,61.02,148016.0,53.0561,53.0561,53.0301,53.0475,148016.0
2020-12-08 14:10:00,61.02,61.02,60.99,61.02,113038.0,53.0475,53.0475,53.0214,53.0475,113038.0
2020-12-08 14:15:00,61.02,61.05,61.01,61.04,103108.0,53.0475,53.0735,53.0388,53.0648,103108.0
2020-12-08 14:20:00,61.05,61.07,61.04,61.06,50773.0,53.0735,53.0909,53.0648,53.0822,50773.0
2020-12-08 14:25:00,61.05,61.08,61.05,61.07,37947.0,53.0735,53.0996,53.0735,53.0909,37947.0
2020-12-08 14:30:00,61.07,61.09,61.05,61.06,61097.0,53.0909,53.1083,53.0735,53.0822,61097.0
2020-12-08 14:35:00,61.05,61.06,61.03,61.03,48106.0,53.0735,53.0822,53.0561,53.0561,48106.0
2020-12-08 14:40:00,61.02,61.04,61.02,61.04,77145.0,53.0475,53.0648,53.0475,53.0648,77145.0
2020-12-08 14:45:00,61.04,61.04,61.01,61.02,93420.0,53.0648,53.0648,53.0388,53.0475,93420.0
2020-12-08 14:50:00,61.02,61.04,61.01,61.04,66057.0,53.0475,53.0648,53.0388,53.0648,66057.0
2020-12-08 14:55:00,61.04,61.06,61.03,61.04,60389.0,53.0648,53.0822,53.0561,53.0648,60389.0
2020-12-08 15:00:00,61.04,61.06,61.04,61.05,79869.0,53.0648,53.0822,53.0648,53.0735,79869.0
2020-12-08 15:05:00,61.05,61.06,61.04,61.06,73597.0,53.0735,53.0822,53.0648,53.0822,73597.0
2020-12-08 15:10:00,61.06,61.07,61.05,61.05,69669.0,53.0822,53.0909,53.0735,53.0735,69669.0
2020-12-08 15:15:00,61.06,61.07,61.05,61.05,59963.0,53.0822,53.0909,53.0735,53.0735,59963.0
2020-12-08 15:20:00,61.06,61.07,61.05,61.06,61668.0,53.0822,53.0909,53.0735,53.0822,61668.0
2020-12-08 15:25:00,61.05,61.08,61.05,61.05,86703.0,53.0735,53.0996,53.0735,53.0735,86703.0
2020-12-08 15:30:00,61.05,61.08,61.05,61.06,134342.0,53.0735,53.0996,53.0735,53.0822,134342.0
2020-12-08 15:35:00,61.06,61.08,61.05,61.07,59389.0,53.0822,53.0996,53.0735,53.0909,59389.0
2020-12-08 15:40:00,61.07,61.07,61.03,61.05,126798.0,53.0909,53.0909,53.0561,53.0735,126798.0
2020-12-08 15:45:00,61.05,61.06,61.01,61.02,189252.0,53.0735,53.0822,53.0388,53.0475,189252.0
2020-12-08 15:50:00,61.02,61.07,61.01,61.04,146607.0,53.0475,53.0909,53.0388,53.0648,146607.0
2020-12-08 15:55:00,61.04,61.11,61.04,61.1,194010.0,53.0648,53.1257,53.0648,53.117,194010.0
2020-12-09 09:30:00,61.31,61.31,61.11,61.11,426316.0,53.2996,53.2996,53.1257,53.1257,426316.0
2020-12-09 09:35:00,61.1,61.13,61.06,61.11,240194.0,53.117,53.1431,53.0822,53.1257,240194.0
2020-12-09 09:40:00,61.11,61.17,61.11,61.16,124642.0,53.1257,53.1779,53.1257,53.1692,124642.0
2020-12-09 09:45:00,61.16,61.16,61.08,61.12,108655.0,53.1692,53.1692,53.0996,53.1344,108655.0
2020-12-09 09:50:00,61.11,61.13,61.05,61.09,97002.0,53.1257,53.1431,53.0735,53.1083,97002.0
2020-12-09 09:55:00,61.09,61.14,61.08,61.12,215709.0,53.1083,53.1518,53.0996,53.1344,215709.0
2020-12-09 10:00:00,61.13,61.13,61.03,61.04,62640.0,53.1431,53.1431,53.0561,53.0648,62640.0
2020-12-09 10:05:00,61.05,61.1,61.03,61.06,133395.0,53.0735,53.117,53.0561,53.0822,133395.0
2020-12-09 10:10:00,61.07,61.07,60.96,60.99,152911.0,53.0909,53.0909,52.9953,53.0214,152911.0
2020-12-09 10:15:00,60.99,61.1,60.98,61.09,137574.0,53.0214,53.117,53.0127,53.1083,137574.0
2020-12-09 10:20:00,61.09,61.09,61.04,61.05,112803.0,53.1083,53.1083,53.0648,53.0735,112803.0
2020-12-09 10:25:00,61.05,61.1,61.04,61.08,49226.0,53.0735,53.117,53.0648,53.0996,49226.0
2020-12-09 10:30:00,61.08,61.11,61.07,61.09,53894.0,53.0996,53.1257,53.0909,53.1083,53894.0
2020-12-09 10:35:00,61.09,61.09,60.96,60.97,114932.0,53.1083,53.1083,52.9953,53.004,114932.0
2020-12-09 10:40:00,60.96,61.01,60.95,60.97,67221.0,52.9953,53.0388,52.9866,53.004,67221.0
2020-12-09 10:45:00,60.97,61.01,60.95,61.0,49349.0,53.004,53.0388,52.9866,53.0301,49349.0
2020-12-09 10:50:00,61.0,61.01,60.96,60.98,42887.0,53.0301,53.0388,52.9953,53.0127,42887.0
2020-12-09 10:55:00,60.98,61.0,60.97,61.0,150878.0,53.0127,53.0301,53.004,53.0301,150878.0
2020-12-09 11:00:00,60.99,60.99,60.9,60.9,107872.0,53.0214,53.0214,52.9431,52.9431,107872.0
2020-12-09 11:05:00,60.9,60.97,60.89,60.93,177772.0,52.9431,53.004,52.9344,52.9692,177772.0
2020-12-09 11:10:00,60.93,60.95,60.9,60.91,397139.0,52.9692,52.9866,52.9431,52.9518,397139.0
2020-12-09 11:15:00,60.9,60.93,60.89,60.89,181735.0,52.9431,52.9692,52.9344,52.9344,181735.0
2020-12-09 11:20:00,60.89,60.9,60.87,60.89,221843.0,52.9344,52.9431,52.917,52.9344,221843.0
2020-12-09 11:25:00,60.88,60.9,60.85,60.88,287494.0,52.9257,52.9431,52.8997,52.9257,287494.0
2020-12-09 11:30:00,60.88,60.91,60.87,60.89,350943.0,52.9257,52.9518,52.917,52.9344,350943.0
2020-12-09 11:35:00,60.89,60.91,60.86,60.88,67794.0,52.9344,52.9518,52.9084,52.9257,67794.0
2020-12-09 11:40:00,60.89,60.9,60.88,60.89,29091.0,52.9344,52.9431,52.9257,52.9344,29091.0
2020-12-09 11:45:00,60.88,60.88,60.82,60.83,212767.0,52.9257,52.9257,52.8736,52.8823,212767.0
2020-12-09 11:50:00,60.83,60.86,60.76,60.86,406440.0,52.8823,52.9084,52.8214,52.9084,406440.0
2020-12-09 11:55:00,60.87,60.91,60.85,60.91,141405.0,52.917,52.9518,52.8997,52.9518,141405.0
2020-12-09 12:00:00,60.91,60.91,60.88,60.89,94800.0,52.9518,52.9518,52.9257,52.9344,94800.0
2020-12-09 12:05:00,60.89,60.93,60.86,60.92,187093.0,52.9344,52.9692,52.9084,52.9605,187093.0
2020-12-09 12:10:00,60.91,60.91,60.83,60.84,73488.0,52.9518,52.9518,52.8823,52.891,73488.0
2020-12-09 12:15:00,60.85,60.85,60.78,60.79,24994.0,52.8997,52.8997,52.8388,52.8475,24994.0
2020-12-09 12:20:00,60.77,60.78,60.74,60.76,14676.0,52.8301,52.8388,52.804,52.8214,14676.0
2020-12-09 12:25:00,60.76,60.79,60.75,60.79,30629.0,52.8214,52.8475,52.8127,52.8475,30629.0
2020-12-09 12:30:00,60.78,60.78,60.71,60.74,61289.0,52.8388,52.8388,52.778,52.804,61289.0
2020-12-09 12:35:00,60.74,60.74,60.68,60.69,78191.0,52.804,52.804,52.7519,52.7606,78191.0
2020-12-09 12:40:00,60.68,60.71,60.66,60.66,31069.0,52.7519,52.778,52.7345,52.7345,31069.0
2020-12-09 12:45:00,60.66,60.67,60.61,60.62,77559.0,52.7345,52.7432,52.691,52.6997,77559.0
2020-12-09 12:50:00,60.62,60.69,60.59,60.69,40795.0,52.6997,52.7606,52.6736,52.7606,40795.0
2020-12-09 12:55:00,60.69,60.72,60.67,60.68,130252.0,52.7606,52.7866,52.7432,52.7519,130252.0
2020-12-09 13:00:00,60.67,60.67,60.58,60.58,44768.0,52.7432,52.7432,52.6649,52.6649,44768.0
2020-12-09 13:05:00,60.59,60.67,60.58,60.67,57770.0,52.6736,52.7432,52.6649,52.7432,57770.0
2020-12-09 13:10:00,60.67,60.69,60.63,60.65,30669.0,52.7432,52.7606,52.7084,52.7258,30669.0
2020-12-09 13:15:00,60.65,60.69,60.62,60.66,58026.0,52.7258,52.7606,52.6997,52.7345,58026.0
2020-12-09 13:20:00,60.66,60.68,60.64,60.65,65957.0,52.7345,52.7519,52.7171,52.7258,65957.0
2020-12-09 13:25:00,60.65,60.65,60.59,60.62,157280.0,52.7258,52.7258,52.6736,52.6997,157280.0
2020-12-09 13:30:00,60.62,60.62,60.5,60.51,81332.0,52.6997,52.6997,52.5954,52.6041,81332.0
2020-12-09 13:35:00,60.51,60.53,60.47,60.51,47054.0,52.6041,52.6215,52.5693,52.6041,47054.0
2020-12-09 13:40:00,60.51,60.53,60.46,60.5,61466.0,52.6041,52.6215,52.5606,52.5954,61466.0
2020-12-09 13:45:00,60.51,60.54,60.49,60.52,34967.0,52.6041,52.6302,52.5867,52.6128,34967.0
2020-12-09 13:50:00,60.52,60.53,60.46,60.46,33806.0,52.6128,52.6215,52.5606,52.5606,33806.0
2020-12-09 13:55:00,60.46,60.46,60.34,60.34,140640.0,52.5606,52.5606,52.4563,52.4563,140640.0
2020-12-09 14:00:00,60.33,60.42,60.32,60.42,102025.0,52.4476,52.5258,52.4389,52.5258,102025.0
2020-12-09 14:05:00,60.41,60.44,60.38,60.42,37899.0,52.5171,52.5432,52.4911,52.5258,37899.0
2020-12-09 14:10:00,60.41,60.48,60.38,60.47,277719.0,52.5171,52.578,52.4911,52.5693,277719.0
2020-12-09 14:15:00,60.47,60.5,60.44,60.48,177838.0,52.5693,52.5954,52.5432,52.578,177838.0
2020-12-09 14:20:00,60.47,60.5,60.45,60.5,35436.0,52.5693,52.5954,52.5519,52.5954,35436.0
2020-12-09 14:25:00,60.5,60.54,60.48,60.54,89375.0,52.5954,52.6302,52.578,52.6302,89375.0
2020-12-09 14:30:00,60.54,60.54,60.49,60.51,37644.0,52.6302,52.6302,52.5867,52.6041,37644.0
2020-12-09 14:35:00,60.52,60.52,60.47,60.48,34547.0,52.6128,52.6128,52.5693,52.578,34547.0
2020-12-09 14:40:00,60.48,60.5,60.44,60.45,42571.0,52.578,52.5954,52.5432,52.5519,42571.0
2020-12-09 14:45:00,60.44,60.51,60.44,60.49,102625.0,52.5432,52.6041,52.5432,52.5867,102625.0
2020-12-09 14:50:00,60.49,60.5,60.45,60.47,24048.0,52.5867,52.5954,52.5519,52.5693,24048.0
2020-12-09 14:55:00,60.48,60.52,60.47,60.5,159841.0,52.578,52.6128,52.5693,52.5954,159841.0
2020-12-09 15:00:00,60.5,60.52,60.47,60.49,117028.0,52.5954,52.6128,52.5693,52.5867,117028.0
2020-12-09 15:05:00,60.5,60.55,60.5,60.54,85720.0,52.5954,52.6389,52.5954,52.6302,85720.0
2020-12-09 15:10:00,60.54,60.56,60.51,60.52,60785.0,52.6302,52.6476,52.6041,52.6128,60785.0
2020-12-09 15:15:00,60.52,60.53,60.49,60.51,59334.0,52.6128,52.6215,52.5867,52.6041,59334.0
2020-12-09 15:20:00,60.51,60.54,60.47,60.48,16242.0,52.6041,52.6302,52.5693,52.578,16242.0
2020-12-09 15:25:00,60.48,60.48,60.43,60.47,38419.0,52.578,52.578,52.5345,52.5693,38419.0
2020-12-09 15:30:00,60.47,60.51,60.47,60.51,64746.0,52.5693,52.6041,52.5693,52.6041,64746.0
2020-12-09 15:35:00,60.5,60.53,60.47,60.52,52520.0,52.5954,52.6215,52.5693,52.6128,52520.0
2020-12-09 15:40:00,60.52,60.62,60.51,60.62,88103.0,52.6128,52.6997,52.6041,52.6997,88103.0
2020-12-09 15:45:00,60.61,60.65,60.58,60.59,79245.0,52.691,52.7258,52.6649,52.6736,79245.0
2020-12-09 15:50:00,60.6,60.64,60.6,60.63,156945.0,52.6823,52.7171,52.6823,52.7084,156945.0
2020-12-09 15:55:00,60.63,60.68,60.62,60.62,525270.0,52.7084,52.7519,52.6997,52.6997,525270.0
2020-12-10 09:30:00,60.55,60.76,60.53,60.61,501017.0,52.6389,52.8214,52.6215,52.691,501017.0
2020-12-10 09:35:00,60.61,60.87,60.6,60.86,228952.0,52.691,52.917,52.6823,52.9084,228952.0
2020-12-10 09:40:00,60.86,60.92,60.84,60.87,220729.0,52.9084,52.9605,52.891,52.917,220729.0
2020-12-10 09:45:00,60.88,60.97,60.87,60.97,404417.0,52.9257,53.004,52.917,53.004,404417.0
2020-12-10 09:50:00,60.97,61.07,60.97,61.03,301835.0,53.004,53.0909,53.004,53.0561,301835.0
2020-12-10 09:55:00,61.03,61.12,61.02,61.07,121267.0,53.0561,53.1344,53.0475,53.0909,121267.0
2020-12-10 10:00:00,61.08,61.12,61.04,61.06,108503.0,53.0996,53.1344,53.0648,53.0822,108503.0
2020-12-10 10:05:00,61.07,61.14,61.05,61.12,122671.0,53.0909,53.1518,53.0735,53.1344,122671.0
2020-12-10 10:10:00,61.12,61.13,61.06,61.06,96649.0,53.1344,53.1431,53.0822,53.0822,96649.0
2020-12-10 10:15:00,61.06,61.1,61.03,61.08,52871.0,53.0822,53.117,53.0561,53.0996,52871.0
2020-12-10 10:20:00,61.08,61.13,61.07,61.09,37505.0,53.0996,53.1431,53.0909,53.1083,37505.0
2020-12-10 10:25:00,61.09,61.13,61.08,61.1,28998.0,53.1083,53.1431,53.0996,53.117,28998.0
2020-12-10 10:30:00,61.11,61.13,61.08,61.09,62518.0,53.1257,53.1431,53.0996,53.1083,62518.0
2020-12-10 10:35:00,61.09,61.22,61.08,61.22,42869.0,53.1083,53.2213,53.0996,53.2213,42869.0
2020-12-10 10:40:00,61.22,61.24,61.19,61.23,34002.0,53.2213,53.2387,53.1952,53.23,34002.0
2020-12-10 10:45:00,61.22,61.24,61.18,61.19,47357.0,53.2213,53.2387,53.1865,53.1952,47357.0
2020-12-10 10:50:00,61.19,61.26,61.19,61.25,28977.0,53.1952,53.2561,53.1952,53.2474,28977.0
2020-12-10 10:55:00,61.25,61.26,61.21,61.23,26275.0,53.2474,53.2561,53.2126,53.23,26275.0
2020-12-10 11:00:00,61.23,61.28,61.21,61.27,26177.0,53.23,53.2735,53.2126,53.2648,26177.0
2020-12-10 11:05:00,61.28,61.29,61.23,61.24,76296.0,53.2735,53.2822,53.23,53.2387,76296.0
2020-12-10 11:10:00,61.23,61.25,61.2,61.24,127526.0,53.23,53.2474,53.2039,53.2387,127526.0
2020-12-10 11:15:00,61.25,61.3,61.24,61.29,55177.0,53.2474,53.2909,53.2387,53.2822,55177.0
2020-12-10 11:20:00,61.29,61.31,61.25,61.3,124255.0,53.2822,53.2996,53.2474,53.2909,124255.0
2020-12-10 11:25:00,61.3,61.31,61.25,61.25,55567.0,53.2909,53.2996,53.2474,53.2474,55567.0
2020-12-10 11:30:00,61.25,61.28,61.22,61.23,100624.0,53.2474,53.2735,53.2213,53.23,100624.0
2020-12-10 11:35:00,61.24,61.25,61.18,61.2,70564.0,53.2387,53.2474,53.1865,53.2039,70564.0
2020-12-10 11:40:00,61.19,61.19,61.13,61.14,41515.0,53.1952,53.1952,53.1431,53.1518,41515.0
2020-12-10 11:45:00,61.14,61.18,61.14,61.17,67070.0,53.1518,53.1865,53.1518,53.1779,67070.0
2020-12-10 11:50:00,61.17,61.17,61.11,61.12,59650.0,53.1779,53.1779,53.1257,53.1344,59650.0
2020-12-10 11:55:00,61.12,61.13,61.08,61.13,59146.0,53.1344,53.1431,53.0996,53.1431,59146.0
2020-12-10 12:00:00,61.12,61.21,61.11,61.21,66470.0,53.1344,53.2126,53.1257,53.2126,66470.0
2020-12-10 12:05:00,61.21,61.24,61.19,61.23,34928.0,53.2126,53.2387,53.1952,53.23,34928.0
2020-12-10 12:10:00,61.22,61.24,61.21,61.21,32801.0,53.2213,53.2387,53.2126,53.2126,32801.0
2020-12-10 12:15:00,61.22,61.23,61.21,61.21,39163.0,53.2213,53.23,53.2126,53.2126,39163.0
2020-12-10 12:20:00,61.21,61.21,61.18,61.21,28066.0,53.2126,53.2126,53.1865,53.2126,28066.0
2020-12-10 12:25:00,61.21,61.23,61.2,61.23,35952.0,53.2126,53.23,53.2039,53.23,35952.0
2020-12-10 12:30:00,61.23,61.26,61.22,61.25,29071.0,53.23,53.2561,53.2213,53.2474,29071.0
2020-12-10 12:35:00,61.25,61.25,61.21,61.22,39340.0,53.2474,53.2474,53.2126,53.2213,39340.0
2020-12-10 12:40:00,61.22,61.24,61.21,61.23,23559.0,53.2213,53.2387,53.2126,53.23,23559.0
2020-12-10 12:45:00,61.23,61.25,61.19,61.2,36284.0,53.23,53.2474,53.1952,53.2039,36284.0
2020-12-10 12:50:00,61.19,61.2,61.14,61.14,26017.0,53.1952,53.2039,53.1518,53.1518,26017.0
2020-12-10 12:55:00,61.14,61.17,61.13,61.16,62757.0,53.1518,53.1779,53.1431,53.1692,62757.0
2020-12-10 13:00:00,61.15,61.2,61.15,61.2,52003.0,53.1605,53.2039,53.1605,53.2039,52003.0
2020-12-10 13:05:00,61.19,61.24,61.19,61.23,46125.0,53.1952,53.2387,53.1952,53.23,46125.0
2020-12-10 13:10:00,61.23,61.27,61.22,61.27,24338.0,53.23,53.2648,53.2213,53.2648,24338.0
2020-12-10 13:15:00,61.27,61.29,61.26,61.28,26368.0,53.2648,53.2822,53.2561,53.2735,26368.0
2020-12-10 13:20:00,61.28,61.29,61.26,61.28,32505.0,53.2735,53.2822,53.2561,53.2735,32505.0
2020-12-10 13:25:00,61.27,61.31,61.26,61.3,38850.0,53.2648,53.2996,53.2561,53.2909,38850.0
2020-12-10 13:30:00,61.29,61.31,61.27,61.28,36602.0,53.2822,53.2996,53.2648,53.2735,36602.0
2020-12-10 13:35:00,61.29,61.29,61.25,61.28,39534.0,53.2822,53.2822,53.2474,53.2735,39534.0
2020-12-10 13:40:00,61.27,61.29,61.26,61.29,31310.0,53.2648,53.2822,53.2561,53.2822,31310.0
2020-12-10 13:45:00,61.29,61.29,61.25,61.26,30937.0,53.2822,53.2822,53.2474,53.2561,30937.0
2020-12-10 13:50:00,61.27,61.29,61.26,61.28,41203.0,53.2648,53.2822,53.2561,53.2735,41203.0
2020-12-10 13:55:00,61.29,61.31,61.26,61.31,44443.0,53.2822,53.2996,53.2561,53.2996,44443.0
2020-12-10 14:00:00,61.31,61.32,61.24,61.25,79206.0,53.2996,53.3083,53.2387,53.2474,79206.0
2020-12-10 14:05:00,61.24,61.27,61.24,61.26,48306.0,53.2387,53.2648,53.2387,53.2561,48306.0
2020-12-10 14:10:00,61.26,61.27,61.19,61.21,45669.0,53.2561,53.2648,53.1952,53.2126,45669.0
2020-12-10 14:15:00,61.21,61.23,61.19,61.21,32698.0,53.2126,53.23,53.1952,53.2126,32698.0
2020-12-10 14:20:00,61.21,61.22,61.18,61.2,88519.0,53.2126,53.2213,53.1865,53.2039,88519.0
2020-12-10 14:25:00,61.2,61.24,61.2,61.2,30302.0,53.2039,53.2387,53.2039,53.2039,30302.0
2020-12-10 14:30:00,61.19,61.24,61.19,61.24,26195.0,53.1952,53.2387,53.1952,53.2387,26195.0
2020-12-10 14:35:00,61.23,61.26,61.22,61.26,29267.0,53.23,53.2561,53.2213,53.2561,29267.0
2020-12-10 14:40:00,61.26,61.27,61.24,61.27,51441.0,53.2561,53.2648,53.2387,53.2648,51441.0
2020-12-10 14:45:00,61.27,61.29,61.26,61.27,46822.0,53.2648,53.2822,53.2561,53.2648,46822.0
2020-12-10 14:50:00,61.28,61.29,61.27,61.27,42576.0,53.2735,53.2822,53.2648,53.2648,42576.0
2020-12-10 14:55:00,61.28,61.28,61.22,61.23,42129.0,53.2735,53.2735,53.2213,53.23,42129.0
2020-12-10 15:00:00,61.23,61.28,61.23,61.26,52342.0,53.23,53.2735,53.23,53.2561,52342.0
2020-12-10 15:05:00,61.26,61.28,61.25,61.26,74043.0,53.2561,53.2735,53.2474,53.2561,74043.0
2020-12-10 15:10:00,61.26,61.3,61.24,61.3,186231.0,53.2561,53.2909,53.2387,53.2909,186231.0
2020-12-10 15:15:00,61.3,61.33,61.29,61.32,152339.0,53.2909,53.3169,53.2822,53.3083,152339.0
2020-12-10 15:20:00,61.32,61.34,61.3,61.34,59491.0,53.3083,53.3256,53.2909,53.3256,59491.0
2020-12-10 15:25:00,61.33,61.35,61.31,61.33,76628.0,53.3169,53.3343,53.2996,53.3169,76628.0
2020-12-10 15:30:00,61.33,61.36,61.33,61.35,84847.0,53.3169,53.343,53.3169,53.3343,84847.0
2020-12-10 15:35:00,61.35,61.39,61.34,61.38,53229.0,53.3343,53.3691,53.3256,53.3604,53229.0
2020-12-10 15:40:00,61.37,61.39,61.37,61.38,57344.0,53.3517,53.3691,53.3517,53.3604,57344.0
2020-12-10 15:45:00,61.38,61.45,61.38,61.42,473847.0,53.3604,53.4213,53.3604,53.3952,473847.0
2020-12-10 15:50:00,61.41,61.43,61.38,61.41,654320.0,53.3865,53.4039,53.3604,53.3865,654320.0
2020-12-10 15:55:00,61.42,61.42,61.36,61.4,432443.0,53.3952,53.3952,53.343,53.3778,432443.0
2020-12-11 09:30:00,61.04,61.09,60.92,60.98,208689.0,53.0648,53.1083,52.9605,53.0127,208689.0
2020-12-11 09:35:00,60.99,61.08,60.98,61.02,182349.0,53.0214,53.0996,53.0127,53.0475,182349.0
2020-12-11 09:40:00,61.03,61.04,60.85,60.87,187983.0,53.0561,53.0648,52.8997,52.917,187983.0
2020-12-11 09:45:00,60.87,61.0,60.86,60.99,231069.0,52.917,53.0301,52.9084,53.0214,231069.0
2020-12-11 09:50:00,60.98,61.03,60.92,61.03,176043.0,53.0127,53.0561,52.9605,53.0561,176043.0
2020-12-11 09:55:00,61.03,61.05,60.99,61.0,74625.0,53.0561,53.0735,53.0214,53.0301,74625.0
2020-12-11 10:00:00,61.0,61.09,60.99,61.02,53771.0,53.0301,53.1083,53.0214,53.0475,53771.0
2020-12-11 10:05:00,61.02,61.07,61.01,61.05,59361.0,53.0475,53.0909,53.0388,53.0735,59361.0
2020-12-11 10:10:00,61.04,61.13,61.04,61.13,54658.0,53.0648,53.1431,53.0648,53.1431,54658.0
2020-12-11 10:15:00,61.12,61.15,61.1,61.14,128382.0,53.1344,53.1605,53.117,53.1518,128382.0
2020-12-11 10:20:00,61.14,61.16,61.12,61.14,75114.0,53.1518,53.1692,53.1344,53.1518,75114.0
2020-12-11 10:25:00,61.14,61.19,61.12,61.14,102947.0,53.1518,53.1952,53.1344,53.1518,102947.0
2020-12-11 10:30:00,61.15,61.15,61.09,61.12,53420.0,53.1605,53.1605,53.1083,53.1344,53420.0
2020-12-11 10:35:00,61.12,61.13,61.09,61.12,48238.0,53.1344,53.1431,53.1083,53.1344,48238.0
2020-12-11 10:40:00,61.11,61.13,61.09,61.11,25599.0,53.1257,53.1431,53.1083,53.1257,25599.0
2020-12-11 10:45:00,61.11,61.13,61.07,61.07,33017.0,53.1257,53.1431,53.0909,53.0909,33017.0
2020-12-11 10:50:00,61.07,61.08,60.99,61.01,87451.0,53.0909,53.0996,53.0214,53.0388,87451.0
2020-12-11 10:55:00,61.0,61.05,60.99,61.04,43351.0,53.0301,53.0735,53.0214,53.0648,43351.0
2020-12-11 11:00:00,61.05,61.1,61.04,61.08,35817.0,53.0735,53.117,53.0648,53.0996,35817.0
2020-12-11 11:05:00,61.09,61.14,61.07,61.09,72894.0,53.1083,53.1518,53.0909,53.1083,72894.0
2020-12-11 11:10:00,61.1,61.1,61.06,61.08,42964.0,53.117,53.117,53.0822,53.0996,42964.0
2020-12-11 11:15:00,61.08,61.13,61.06,61.12,29678.0,53.0996,53.1431,53.0822,53.1344,29678.0
2020-12-11 11:20:00,61.12,61.13,61.06,61.06,40146.0,53.1344,53.1431,53.0822,53.0822,40146.0
2020-12-11 11:25:00,61.07,61.08,61.04,61.06,431297.0,53.0909,53.0996,53.0648,53.0822,431297.0
2020-12-11 11:30:00,61.05,61.08,61.05,61.05,104018.0,53.0735,53.0996,53.0735,53.0735,104018.0
2020-12-11 11:35:00,61.05,61.07,61.02,61.04,122048.0,53.0735,53.0909,53.0475,53.0648,122048.0
2020-12-11 11:40:00,61.03,61.07,61.02,61.05,175683.0,53.0561,53.0909,53.0475,53.0735,175683.0
2020-12-11 11:45:00,61.04,61.08,61.03,61.08,84003.0,53.0648,53.0996,53.0561,53.0996,84003.0
2020-12-11 11:50:00,61.08,61.09,61.06,61.06,72566.0,53.0996,53.1083,53.0822,53.0822,72566.0
2020-12-11 11:55:00,61.06,61.08,61.04,61.08,57901.0,53.0822,53.0996,53.0648,53.0996,57901.0
2020-12-11 12:00:00,61.08,61.11,61.05,61.05,90677.0,53.0996,53.1257,53.0735,53.0735,90677.0
2020-12-11 12:05:00,61.05,61.08,61.05,61.05,30061.0,53.0735,53.0996,53.0735,53.0735,30061.0
2020-12-11 12:10:00,61.06,61.06,61.0,61.0,61661.0,53.0822,53.0822,53.0301,53.0301,61661.0
2020-12-11 12:15:00,61.0,61.03,60.97,60.97,28865.0,53.0301,53.0561,53.004,53.004,28865.0
2020-12-11 12:20:00,60.96,60.96,60.93,60.93,21017.0,52.9953,52.9953,52.9692,52.9692,21017.0
2020-12-11 12:25:00,60.94,60.96,60.93,60.96,316513.0,52.9779,52.9953,52.9692,52.9953,316513.0
2020-12-11 12:30:00,60.96,60.97,60.92,60.93,45930.0,52.9953,53.004,52.9605,52.9692,45930.0
2020-12-11 12:35:00,60.92,60.93,60.89,60.91,40304.0,52.9605,52.9692,52.9344,52.9518,40304.0
2020-12-11 12:40:00,60.9,60.95,60.9,60.93,30978.0,52.9431,52.9866,52.9431,52.9692,30978.0
2020-12-11 12:45:00,60.93,60.96,60.91,60.95,28708.0,52.9692,52.9953,52.9518,52.9866,28708.0
2020-12-11 12:50:00,60.94,60.98,60.94,60.98,36862.0,52.9779,53.0127,52.9779,53.0127,36862.0
2020-12-11 12:55:00,60.98,61.05,60.98,61.03,111756.0,53.0127,53.0735,53.0127,53.0561,111756.0
2020-12-11 13:00:00,61.03,61.03,60.99,61.0,36391.0,53.0561,53.0561,53.0214,53.0301,36391.0
2020-12-11 13:05:00,61.01,61.01,60.99,61.0,69929.0,53.0388,53.0388,53.0214,53.0301,69929.0
2020-12-11 13:10:00,61.01,61.05,61.0,61.04,57119.0,53.0388,53.0735,53.0301,53.0648,57119.0
2020-12-11 13:15:00,61.04,61.05,61.01,61.02,39727.0,53.0648,53.0735,53.0388,53.0475,39727.0
2020-12-11 13:20:00,61.02,61.02,60.97,60.98,32734.0,53.0475,53.0475,53.004,53.0127,32734.0
2020-12-11 13:25:00,60.98,61.01,60.97,61.0,46272.0,53.0127,53.0388,53.004,53.0301,46272.0
2020-12-11 13:30:00,61.0,61.03,60.99,61.02,59006.0,53.0301,53.0561,53.0214,53.0475,59006.0
2020-12-11 13:35:00,61.02,61.07,61.02,61.05,14951.0,53.0475,53.0909,53.0475,53.0735,14951.0
2020-12-11 13:40:00,61.05,61.07,61.04,61.06,41396.0,53.0735,53.0909,53.0648,53.0822,41396.0
2020-12-11 13:45:00,61.05,61.07,61.04,61.06,26074.0,53.0735,53.0909,53.0648,53.0822,26074.0
2020-12-11 13:50:00,61.06,61.1,61.05,61.09,59140.0,53.0822,53.117,53.0735,53.1083,59140.0
2020-12-11 13:55:00,61.09,61.12,61.07,61.11,67430.0,53.1083,53.1344,53.0909,53.1257,67430.0
2020-12-11 14:00:00,61.11,61.11,61.05,61.06,59156.0,53.1257,53.1257,53.0735,53.0822,59156.0
2020-12-11 14:05:00,61.06,61.09,61.05,61.08,30986.0,53.0822,53.1083,53.0735,53.0996,30986.0
2020-12-11 14:10:00,61.08,61.09,61.07,61.08,31632.0,53.0996,53.1083,53.0909,53.0996,31632.0
2020-12-11 14:15:00,61.08,61.09,61.06,61.08,37345.0,53.0996,53.1083,53.0822,53.0996,37345.0
2020-12-11 14:20:00,61.08,61.12,61.06,61.12,56958.0,53.0996,53.1344,53.0822,53.1344,56958.0
2020-12-11 14:25:00,61.12,61.13,61.08,61.11,57999.0,53.1344,53.1431,53.0996,53.1257,57999.0
2020-12-11 14:30:00,61.11,61.16,61.11,61.16,36756.0,53.1257,53.1692,53.1257,53.1692,36756.0
2020-12-11 14:35:00,61.16,61.16,61.13,61.14,56931.0,53.1692,53.1692,53.1431,53.1518,56931.0
2020-12-11 14:40:00,61.14,61.16,61.12,61.14,105960.0,53.1518,53.1692,53.1344,53.1518,105960.0
2020-12-11 14:45:00,61.14,61.17,61.13,61.15,53284.0,53.1518,53.1779,53.1431,53.1605,53284.0
2020-12-11 14:50:00,61.15,61.15,61.11,61.12,36635.0,53.1605,53.1605,53.1257,53.1344,36635.0
2020-12-11 14:55:00,61.12,61.16,61.12,61.16,28262.0,53.1344,53.1692,53.1344,53.1692,28262.0
2020-12-11 15:00:00,61.16,61.17,61.11,61.12,45565.0,53.1692,53.1779,53.1257,53.1344,45565.0
2020-12-11 15:05:00,61.11,61.13,61.1,61.12,13960.0,53.1257,53.1431,53.117,53.1344,13960.0
2020-12-11 15:10:00,61.11,61.14,61.11,61.13,33043.0,53.1257,53.1518,53.1257,53.1431,33043.0
2020-12-11 15:15:00,61.14,61.17,61.13,61.16,36647.0,53.1518,53.1779,53.1431,53.1692,36647.0
2020-12-11 15:20:00,61.17,61.17,61.11,61.14,34575.0,53.1779,53.1779,53.1257,53.1518,34575.0
2020-12-11 15:25:00,61.14,61.15,61.11,61.13,32278.0,53.1518,53.1605,53.1257,53.1431,32278.0
2020-12-11 15:30:00,61.12,61.15,61.12,61.13,35345.0,53.1344,53.1605,53.1344,53.1431,35345.0
2020-12-11 15:35:00,61.12,61.13,61.05,61.06,363519.0,53.1344,53.1431,53.0735,53.0822,363519.0
2020-12-11 15:40:00,61.06,61.06,61.0,61.0,273801.0,53.0822,53.0822,53.0301,53.0301,273801.0
2020-12-11 15:45:00,61.01,61.02,60.97,61.0,56842.0,53.0388,53.0475,53.004,53.0301,56842.0
2020-12-11 15:50:00,61.0,61.01,60.97,61.0,156521.0,53.0301,53.0388,53.004,53.0301,156521.0
2020-12-11 15:55:00,61.0,61.02,60.95,61.01,377874.0,53.0301,53.0475,52.9866,53.0388,377874.0
2020-12-14 09:30:00,60.44,60.46,60.28,60.32,319837.0,53.1769,53.1945,53.0361,53.0713,319837.0
2020-12-14 09:35:00,60.32,60.4,60.32,60.38,164520.0,53.0713,53.1417,53.0713,53.1241,164520.0
2020-12-14 09:40:00,60.38,60.38,60.29,60.31,130133.0,53.1241,53.1241,53.0449,53.0625,130133.0
2020-12-14 09:45:00,60.31,60.34,60.28,60.29,138831.0,53.0625,53.0889,53.0361,53.0449,138831.0
2020-12-14 09:50:00,60.29,60.3,60.27,60.29,68199.0,53.0449,53.0537,53.0273,53.0449,68199.0
2020-12-14 09:55:00,60.29,60.31,60.25,60.3,246749.0,53.0449,53.0625,53.0098,53.0537,246749.0
2020-12-14 10:00:00,60.31,60.33,60.24,60.27,68465.0,53.0625,53.0801,53.001,53.0273,68465.0
2020-12-14 10:05:00,60.26,60.28,60.23,60.24,50768.0,53.0185,53.0361,52.9922,53.001,50768.0
2020-12-14 10:10:00,60.23,60.24,60.2,60.22,97472.0,52.9922,53.001,52.9658,52.9834,97472.0
2020-12-14 10:15:00,60.21,60.26,60.2,60.23,39187.0,52.9746,53.0185,52.9658,52.9922,39187.0
2020-12-14 10:20:00,60.21,60.24,60.19,60.23,101749.0,52.9746,53.001,52.957,52.9922,101749.0
2020-12-14 10:25:00,60.23,60.29,60.22,60.29,55754.0,52.9922,53.0449,52.9834,53.0449,55754.0
2020-12-14 10:30:00,60.29,60.3,60.24,60.27,100060.0,53.0449,53.0537,53.001,53.0273,100060.0
2020-12-14 10:35:00,60.26,60.29,60.25,60.26,69472.0,53.0185,53.0449,53.0098,53.0185,69472.0
2020-12-14 10:40:00,60.26,60.29,60.25,60.29,61187.0,53.0185,53.0449,53.0098,53.0449,61187.0
2020-12-14 10:45:00,60.29,60.29,60.23,60.24,43929.0,53.0449,53.0449,52.9922,53.001,43929.0
2020-12-14 10:50:00,60.24,60.25,60.21,60.23,46308.0,53.001,53.0098,52.9746,52.9922,46308.0
2020-12-14 10:55:00,60.22,60.25,60.16,60.18,31125.0,52.9834,53.0098,52.9306,52.9482,31125.0
2020-12-14 11:00:00,60.16,60.18,60.12,60.16,57542.0,52.9306,52.9482,52.8954,52.9306,57542.0
2020-12-14 11:05:00,60.16,60.19,60.12,60.12,120329.0,52.9306,52.957,52.8954,52.8954,120329.0
2020-12-14 11:10:00,60.12,60.19,60.12,60.18,53244.0,52.8954,52.957,52.8954,52.9482,53244.0
2020-12-14 11:15:00,60.18,60.23,60.17,60.22,23341.0,52.9482,52.9922,52.9394,52.9834,23341.0
2020-12-14 11:20:00,60.23,60.24,60.2,60.23,12309.0,52.9922,53.001,52.9658,52.9922,12309.0
2020-12-14 11:25:00,60.22,60.23,60.12,60.14,535087.0,52.9834,52.9922,52.8954,52.913,535087.0
2020-12-14 11:30:00,60.14,60.15,60.09,60.14,116067.0,52.913,52.9218,52.869,52.913,116067.0
2020-12-14 11:35:00,60.14,60.17,60.11,60.12,145095.0,52.913,52.9394,52.8866,52.8954,145095.0
2020-12-14 11:40:00,60.1,60.17,60.1,60.15,177871.0,52.8778,52.9394,52.8778,52.9218,177871.0
2020-12-14 11:45:00,60.15,60.2,60.14,60.19,29940.0,52.9218,52.9658,52.913,52.957,29940.0
2020-12-14 11:50:00,60.2,60.22,60.19,60.22,30677.0,52.9658,52.9834,52.957,52.9834,30677.0
2020-12-14 11:55:00,60.22,60.23,60.21,60.22,37516.0,52.9834,52.9922,52.9746,52.9834,37516.0
2020-12-14 12:00:00,60.22,60.24,60.19,60.22,70470.0,52.9834,53.001,52.957,52.9834,70470.0
2020-12-14 12:05:00,60.22,60.24,60.21,60.22,42013.0,52.9834,53.001,52.9746,52.9834,42013.0
2020-12-14 12:10:00,60.23,60.25,60.21,60.24,59606.0,52.9922,53.0098,52.9746,53.001,59606.0
2020-12-14 12:15:00,60.24,60.26,60.2,60.21,559346.0,53.001,53.0185,52.9658,52.9746,559346.0
2020-12-14 12:20:00,60.21,60.23,60.2,60.22,80177.0,52.9746,52.9922,52.9658,52.9834,80177.0
2020-12-14 12:25:00,60.22,60.22,60.19,60.2,60633.0,52.9834,52.9834,52.957,52.9658,60633.0
2020-12-14 12:30:00,60.2,60.2,60.17,60.2,42461.0,52.9658,52.9658,52.9394,52.9658,42461.0
2020-12-14 12:35:00,60.19,60.21,60.18,60.2,33539.0,52.957,52.9746,52.9482,52.9658,33539.0
2020-12-14 12:40:00,60.19,60.2,60.16,60.17,37615.0,52.957,52.9658,52.9306,52.9394,37615.0
2020-12-14 12:45:00,60.16,60.18,60.15,60.16,34258.0,52.9306,52.9482,52.9218,52.9306,34258.0
2020-12-14 12:50:00,60.16,60.16,60.12,60.14,58849.0,52.9306,52.9306,52.8954,52.913,58849.0
2020-12-14 12:55:00,60.14,60.14,60.1,60.13,80696.0,52.913,52.913,52.8778,52.9042,80696.0
2020-12-14 13:00:00,60.13,60.16,60.13,60.15,93951.0,52.9042,52.9306,52.9042,52.9218,93951.0
2020-12-14 13:05:00,60.15,60.15,60.08,60.09,48381.0,52.9218,52.9218,52.8602,52.869,48381.0
2020-12-14 13:10:00,60.08,60.12,60.08,60.11,130249.0,52.8602,52.8954,52.8602,52.8866,130249.0
2020-12-14 13:15:00,60.11,60.15,60.09,60.15,245640.0,52.8866,52.9218,52.869,52.9218,245640.0
2020-12-14 13:20:00,60.15,60.17,60.14,60.15,61273.0,52.9218,52.9394,52.913,52.9218,61273.0
2020-12-14 13:25:00,60.15,60.19,60.15,60.18,67862.0,52.9218,52.957,52.9218,52.9482,67862.0
2020-12-14 13:30:00,60.18,60.21,60.18,60.2,56907.0,52.9482,52.9746,52.9482,52.9658,56907.0
2020-12-14 13:35:00,60.2,60.2,60.18,60.2,43381.0,52.9658,52.9658,52.9482,52.9658,43381.0
2020-12-14 13:40:00,60.2,60.21,60.18,60.19,45781.0,52.9658,52.9746,52.9482,52.957,45781.0
2020-12-14 13:45:00,60.18,60.19,60.15,60.18,141940.0,52.9482,52.957,52.9218,52.9482,141940.0
2020-12-14 13:50:00,60.18,60.21,60.17,60.2,45639.0,52.9482,52.9746,52.9394,52.9658,45639.0
2020-12-14 13:55:00,60.21,60.21,60.19,60.2,56052.0,52.9746,52.9746,52.957,52.9658,56052.0
2020-12-14 14:00:00,60.21,60.22,60.16,60.2,112820.0,52.9746,52.9834,52.9306,52.9658,112820.0
2020-12-14 14:05:00,60.2,60.22,60.19,60.2,71267.0,52.9658,52.9834,52.957,52.9658,71267.0
2020-12-14 14:10:00,60.21,60.22,60.18,60.19,61295.0,52.9746,52.9834,52.9482,52.957,61295.0
2020-12-14 14:15:00,60.19,60.22,60.17,60.21,44468.0,52.957,52.9834,52.9394,52.9746,44468.0
2020-12-14 14:20:00,60.21,60.22,60.19,60.21,41737.0,52.9746,52.9834,52.957,52.9746,41737.0
2020-12-14 14:25:00,60.21,60.23,60.2,60.21,78398.0,52.9746,52.9922,52.9658,52.9746,78398.0
2020-12-14 14:30:00,60.21,60.22,60.17,60.17,106924.0,52.9746,52.9834,52.9394,52.9394,106924.0
2020-12-14 14:35:00,60.18,60.19,60.16,60.17,86441.0,52.9482,52.957,52.9306,52.9394,86441.0
2020-12-14 14:40:00,60.17,60.2,60.17,60.2,153695.0,52.9394,52.9658,52.9394,52.9658,153695.0
2020-12-14 14:45:00,60.19,60.2,60.17,60.2,117425.0,52.957,52.9658,52.9394,52.9658,117425.0
2020-12-14 14:50:00,60.2,60.21,60.17,60.2,81362.0,52.9658,52.9746,52.9394,52.9658,81362.0
2020-12-14 14:55:00,60.2,60.22,60.19,60.2,40020.0,52.9658,52.9834,52.957,52.9658,40020.0
2020-12-14 15:00:00,60.2,60.21,60.18,60.2,42815.0,52.9658,52.9746,52.9482,52.9658,42815.0
2020-12-14 15:05:00,60.2,60.2,60.17,60.18,174156.0,52.9658,52.9658,52.9394,52.9482,174156.0
2020-12-14 15:10:00,60.18,60.21,60.18,60.2,57930.0,52.9482,52.9746,52.9482,52.9658,57930.0
2020-12-14 15:15:00,60.19,60.21,60.18,60.2,38009.0,52.957,52.9746,52.9482,52.9658,38009.0
2020-12-14 15:20:00,60.19,60.21,60.18,60.2,101174.0,52.957,52.9746,52.9482,52.9658,101174.0
2020-12-14 15:25:00,60.2,60.22,60.18,60.19,47315.0,52.9658,52.9834,52.9482,52.957,47315.0
2020-12-14 15:30:00,60.18,60.19,60.1,60.11,121947.0,52.9482,52.957,52.8778,52.8866,121947.0
2020-12-14 15:35:00,60.11,60.13,60.07,60.08,118104.0,52.8866,52.9042,52.8514,52.8602,118104.0
2020-12-14 15:40:00,60.08,60.09,60.06,60.08,149207.0,52.8602,52.869,52.8426,52.8602,149207.0
2020-12-14 15:45:00,60.07,60.09,60.07,60.09,119346.0,52.8514,52.869,52.8514,52.869,119346.0
2020-12-14 15:50:00,60.08,60.1,60.04,60.1,447717.0,52.8602,52.8778,52.825,52.8778,447717.0
2020-12-14 15:55:00,60.09,60.1,59.97,59.97,918357.0,52.869,52.8778,52.7634,52.7634,918357.0
2020-12-15 09:30:00,60.24,60.25,60.15,60.16,160728.0,53.001,53.0098,52.9218,52.9306,160728.0
2020-12-15 09:35:00,60.15,60.16,60.08,60.11,148797.0,52.9218,52.9306,52.8602,52.8866,148797.0
2020-12-15 09:40:00,60.11,60.18,60.1,60.13,233699.0,52.8866,52.9482,52.8778,52.9042,233699.0
2020-12-15 09:45:00,60.12,60.19,60.1,60.18,185811.0,52.8954,52.957,52.8778,52.9482,185811.0
2020-12-15 09:50:00,60.18,60.25,60.16,60.23,109405.0,52.9482,53.0098,52.9306,52.9922,109405.0
2020-12-15 09:55:00,60.23,60.26,60.19,60.23,173873.0,52.9922,53.0185,52.957,52.9922,173873.0
2020-12-15 10:00:00,60.24,60.28,60.21,60.22,282946.0,53.001,53.0361,52.9746,52.9834,282946.0
2020-12-15 10:05:00,60.23,60.28,60.21,60.21,244862.0,52.9922,53.0361,52.9746,52.9746,244862.0
2020-12-15 10:10:00,60.21,60.25,60.2,60.23,88346.0,52.9746,53.0098,52.9658,52.9922,88346.0
2020-12-15 10:15:00,60.23,60.26,60.2,60.25,262243.0,52.9922,53.0185,52.9658,53.0098,262243.0
2020-12-15 10:20:00,60.25,60.32,60.24,60.31,233436.0,53.0098,53.0713,53.001,53.0625,233436.0
2020-12-15 10:25:00,60.31,60.33,60.27,60.29,55376.0,53.0625,53.0801,53.0273,53.0449,55376.0
2020-12-15 10:30:00,60.28,60.31,60.26,60.31,118830.0,53.0361,53.0625,53.0185,53.0625,118830.0
2020-12-15 10:35:00,60.31,60.32,60.27,60.27,86240.0,53.0625,53.0713,53.0273,53.0273,86240.0
2020-12-15 10:40:00,60.28,60.32,60.27,60.29,78537.0,53.0361,53.0713,53.0273,53.0449,78537.0
2020-12-15 10:45:00,60.29,60.32,60.28,60.3,264266.0,53.0449,53.0713,53.0361,53.0537,264266.0
2020-12-15 10:50:00,60.3,60.33,60.28,60.3,196631.0,53.0537,53.0801,53.0361,53.0537,196631.0
2020-12-15 10:55:00,60.3,60.3,60.27,60.27,90136.0,53.0537,53.0537,53.0273,53.0273,90136.0
2020-12-15 11:00:00,60.27,60.28,60.22,60.22,136953.0,53.0273,53.0361,52.9834,52.9834,136953.0
2020-12-15 11:05:00,60.2,60.25,60.17,60.25,124465.0,52.9658,53.0098,52.9394,53.0098,124465.0
2020-12-15 11:10:00,60.25,60.28,60.24,60.28,63208.0,53.0098,53.0361,53.001,53.0361,63208.0
2020-12-15 11:15:00,60.27,60.29,60.25,60.28,80553.0,53.0273,53.0449,53.0098,53.0361,80553.0
2020-12-15 11:20:00,60.28,60.29,60.26,60.28,137175.0,53.0361,53.0449,53.0185,53.0361,137175.0
2020-12-15 11:25:00,60.28,60.3,60.24,60.3,62069.0,53.0361,53.0537,53.001,53.0537,62069.0
2020-12-15 11:30:00,60.3,60.31,60.28,60.3,44579.0,53.0537,53.0625,53.0361,53.0537,44579.0
2020-12-15 11:35:00,60.29,60.34,60.29,60.34,75805.0,53.0449,53.0889,53.0449,53.0889,75805.0
2020-12-15 11:40:00,60.34,60.36,60.28,60.28,94988.0,53.0889,53.1065,53.0361,53.0361,94988.0
2020-12-15 11:45:00,60.27,60.3,60.26,60.29,61650.0,53.0273,53.0537,53.0185,53.0449,61650.0
2020-12-15 11:50:00,60.29,60.3,60.24,60.25,28314.0,53.0449,53.0537,53.001,53.0098,28314.0
2020-12-15 11:55:00,60.25,60.27,60.24,60.26,92369.0,53.0098,53.0273,53.001,53.0185,92369.0
2020-12-15 12:00:00,60.27,60.33,60.25,60.33,196125.0,53.0273,53.0801,53.0098,53.0801,196125.0
2020-12-15 12:05:00,60.33,60.34,60.31,60.34,75784.0,53.0801,53.0889,53.0625,53.0889,75784.0
2020-12-15 12:10:00,60.34,60.36,60.33,60.36,42241.0,53.0889,53.1065,53.0801,53.1065,42241.0
2020-12-15 12:15:00,60.35,60.36,60.32,60.35,82323.0,53.0977,53.1065,53.0713,53.0977,82323.0
2020-12-15 12:20:00,60.35,60.37,60.34,60.36,88137.0,53.0977,53.1153,53.0889,53.1065,88137.0
2020-12-15 12:25:00,60.35,60.37,60.34,60.36,87281.0,53.0977,53.1153,53.0889,53.1065,87281.0
2020-12-15 12:30:00,60.36,60.37,60.35,60.36,19562.0,53.1065,53.1153,53.0977,53.1065,19562.0
2020-12-15 12:35:00,60.35,60.4,60.34,60.39,40264.0,53.0977,53.1417,53.0889,53.1329,40264.0
2020-12-15 12:40:00,60.39,60.41,60.38,60.4,27084.0,53.1329,53.1505,53.1241,53.1417,27084.0
2020-12-15 12:45:00,60.4,60.44,60.4,60.41,94062.0,53.1417,53.1769,53.1417,53.1505,94062.0
2020-12-15 12:50:00,60.41,60.41,60.38,60.4,37767.0,53.1505,53.1505,53.1241,53.1417,37767.0
2020-12-15 12:55:00,60.4,60.44,60.4,60.43,34544.0,53.1417,53.1769,53.1417,53.1681,34544.0
2020-12-15 13:00:00,60.43,60.45,60.43,60.45,52988.0,53.1681,53.1857,53.1681,53.1857,52988.0
2020-12-15 13:05:00,60.45,60.48,60.44,60.48,86288.0,53.1857,53.2121,53.1769,53.2121,86288.0
2020-12-15 13:10:00,60.48,60.48,60.47,60.48,59902.0,53.2121,53.2121,53.2033,53.2121,59902.0
2020-12-15 13:15:00,60.48,60.52,60.48,60.51,119669.0,53.2121,53.2473,53.2121,53.2385,119669.0
2020-12-15 13:20:00,60.52,60.52,60.49,60.5,32097.0,53.2473,53.2473,53.2209,53.2297,32097.0
2020-12-15 13:25:00,60.5,60.51,60.48,60.49,39754.0,53.2297,53.2385,53.2121,53.2209,39754.0
2020-12-15 13:30:00,60.5,60.51,60.49,60.49,77384.0,53.2297,53.2385,53.2209,53.2209,77384.0
2020-12-15 13:35:00,60.49,60.5,60.48,60.49,57986.0,53.2209,53.2297,53.2121,53.2209,57986.0
2020-12-15 13:40:00,60.49,60.5,60.49,60.49,35116.0,53.2209,53.2297,53.2209,53.2209,35116.0
2020-12-15 13:45:00,60.49,60.51,60.48,60.48,68892.0,53.2209,53.2385,53.2121,53.2121,68892.0
2020-12-15 13:50:00,60.48,60.49,60.46,60.48,21881.0,53.2121,53.2209,53.1945,53.2121,21881.0
2020-12-15 13:55:00,60.48,60.5,60.47,60.49,107377.0,53.2121,53.2297,53.2033,53.2209,107377.0
2020-12-15 14:00:00,60.49,60.5,60.45,60.5,236639.0,53.2209,53.2297,53.1857,53.2297,236639.0
2020-12-15 14:05:00,60.5,60.53,60.5,60.53,310519.0,53.2297,53.2561,53.2297,53.2561,310519.0
2020-12-15 14:10:00,60.52,60.57,60.52,60.56,221108.0,53.2473,53.2913,53.2473,53.2825,221108.0
2020-12-15 14:15:00,60.56,60.57,60.54,60.56,108818.0,53.2825,53.2913,53.2649,53.2825,108818.0
2020-12-15 14:20:00,60.56,60.57,60.52,60.53,142253.0,53.2825,53.2913,53.2473,53.2561,142253.0
2020-12-15 14:25:00,60.54,60.56,60.53,60.55,114354.0,53.2649,53.2825,53.2561,53.2737,114354.0
2020-12-15 14:30:00,60.55,60.56,60.52,60.54,115540.0,53.2737,53.2825,53.2473,53.2649,115540.0
2020-12-15 14:35:00,60.54,60.56,60.53,60.55,60172.0,53.2649,53.2825,53.2561,53.2737,60172.0
2020-12-15 14:40:00,60.56,60.57,60.54,60.55,109841.0,53.2825,53.2913,53.2649,53.2737,109841.0
2020-12-15 14:45:00,60.55,60.55,60.54,60.55,28804.0,53.2737,53.2737,53.2649,53.2737,28804.0
2020-12-15 14:50:00,60.55,60.57,60.54,60.57,89064.0,53.2737,53.2913,53.2649,53.2913,89064.0
2020-12-15 14:55:00,60.57,60.58,60.56,60.58,50335.0,53.2913,53.3001,53.2825,53.3001,50335.0
2020-12-15 15:00:00,60.58,60.6,60.56,60.58,43158.0,53.3001,53.3177,53.2825,53.3001,43158.0
2020-12-15 15:05:00,60.57,60.6,60.57,60.58,45972.0,53.2913,53.3177,53.2913,53.3001,45972.0
2020-12-15 15:10:00,60.58,60.6,60.57,60.6,66432.0,53.3001,53.3177,53.2913,53.3177,66432.0
2020-12-15 15:15:00,60.6,60.61,60.58,60.59,112292.0,53.3177,53.3265,53.3001,53.3089,112292.0
2020-12-15 15:20:00,60.58,60.61,60.58,60.6,147684.0,53.3001,53.3265,53.3001,53.3177,147684.0
2020-12-15 15:25:00,60.61,60.62,60.59,60.61,66056.0,53.3265,53.3353,53.3089,53.3265,66056.0
2020-12-15 15:30:00,60.61,60.62,60.58,60.62,184957.0,53.3265,53.3353,53.3001,53.3353,184957.0
2020-12-15 15:35:00,60.62,60.63,60.61,60.63,85500.0,53.3353,53.3441,53.3265,53.3441,85500.0
2020-12-15 15:40:00,60.62,60.63,60.59,60.61,153135.0,53.3353,53.3441,53.3089,53.3265,153135.0
2020-12-15 15:45:00,60.62,60.62,60.59,60.62,83801.0,53.3353,53.3353,53.3089,53.3353,83801.0
2020-12-15 15:50:00,60.61,60.62,60.58,60.59,161126.0,53.3265,53.3353,53.3001,53.3089,161126.0
2020-12-15 15:55:00,60.59,60.67,60.57,60.66,1210118.0,53.3089,53.3793,53.2913,53.3705,1210118.0
2020-12-16 09:30:00,60.76,60.87,60.69,60.82,353943.0,53.4585,53.5552,53.3969,53.5113,353943.0
2020-12-16 09:35:00,60.81,60.83,60.73,60.77,220518.0,53.5025,53.5201,53.4321,53.4673,220518.0
2020-12-16 09:40:00,60.78,60.79,60.74,60.79,148190.0,53.4761,53.4849,53.4409,53.4849,148190.0
2020-12-16 09:45:00,60.8,60.82,60.75,60.76,113344.0,53.4937,53.5113,53.4497,53.4585,113344.0
2020-12-16 09:50:00,60.76,60.81,60.74,60.81,183159.0,53.4585,53.5025,53.4409,53.5025,183159.0
2020-12-16 09:55:00,60.81,60.83,60.76,60.81,142441.0,53.5025,53.5201,53.4585,53.5025,142441.0
2020-12-16 10:00:00,60.82,60.83,60.77,60.79,107828.0,53.5113,53.5201,53.4673,53.4849,107828.0
2020-12-16 10:05:00,60.8,60.83,60.78,60.79,93003.0,53.4937,53.5201,53.4761,53.4849,93003.0
2020-12-16 10:10:00,60.78,60.78,60.69,60.7,119337.0,53.4761,53.4761,53.3969,53.4057,119337.0
2020-12-16 10:15:00,60.7,60.75,60.69,60.72,85552.0,53.4057,53.4497,53.3969,53.4233,85552.0
2020-12-16 10:20:00,60.72,60.72,60.64,60.69,61724.0,53.4233,53.4233,53.3529,53.3969,61724.0
2020-12-16 10:25:00,60.69,60.79,60.69,60.79,98907.0,53.3969,53.4849,53.3969,53.4849,98907.0
2020-12-16 10:30:00,60.79,60.87,60.78,60.86,207548.0,53.4849,53.5552,53.4761,53.5464,207548.0
2020-12-16 10:35:00,60.86,60.89,60.85,60.88,183596.0,53.5464,53.5728,53.5376,53.564,183596.0
2020-12-16 10:40:00,60.88,60.89,60.86,60.88,118791.0,53.564,53.5728,53.5464,53.564,118791.0
2020-12-16 10:45:00,60.88,60.88,60.83,60.86,78183.0,53.564,53.564,53.5201,53.5464,78183.0
2020-12-16 10:50:00,60.86,60.88,60.84,60.87,76503.0,53.5464,53.564,53.5289,53.5552,76503.0
2020-12-16 10:55:00,60.87,60.87,60.82,60.84,40370.0,53.5552,53.5552,53.5113,53.5289,40370.0
2020-12-16 11:00:00,60.84,60.89,60.83,60.89,137068.0,53.5289,53.5728,53.5201,53.5728,137068.0
2020-12-16 11:05:00,60.89,60.89,60.85,60.87,52236.0,53.5728,53.5728,53.5376,53.5552,52236.0
2020-12-16 11:10:00,60.86,60.89,60.86,60.88,52217.0,53.5464,53.5728,53.5464,53.564,52217.0
2020-12-16 11:15:00,60.87,60.88,60.8,60.81,80320.0,53.5552,53.564,53.4937,53.5025,80320.0
2020-12-16 11:20:00,60.8,60.83,60.77,60.83,204277.0,53.4937,53.5201,53.4673,53.5201,204277.0
2020-12-16 11:25:00,60.83,60.84,60.79,60.8,75967.0,53.5201,53.5289,53.4849,53.4937,75967.0
2020-12-16 11:30:00,60.8,60.83,60.79,60.82,63435.0,53.4937,53.5201,53.4849,53.5113,63435.0
2020-12-16 11:35:00,60.83,60.86,60.82,60.86,162757.0,53.5201,53.5464,53.5113,53.5464,162757.0
2020-12-16 11:40:00,60.86,60.86,60.84,60.86,33706.0,53.5464,53.5464,53.5289,53.5464,33706.0
2020-12-16 11:45:00,60.86,60.9,60.85,60.9,140653.0,53.5464,53.5816,53.5376,53.5816,140653.0
2020-12-16 11:50:00,60.9,60.92,60.89,60.91,36258.0,53.5816,53.5992,53.5728,53.5904,36258.0
2020-12-16 11:55:00,60.91,60.92,60.9,60.9,60014.0,53.5904,53.5992,53.5816,53.5816,60014.0
2020-12-16 12:00:00,60.91,60.92,60.88,60.89,60544.0,53.5904,53.5992,53.564,53.5728,60544.0
2020-12-16 12:05:00,60.89,60.93,60.88,60.92,35872.0,53.5728,53.608,53.564,53.5992,35872.0
2020-12-16 12:10:00,60.91,60.92,60.9,60.91,266349.0,53.5904,53.5992,53.5816,53.5904,266349.0
2020-12-16 12:15:00,60.91,60.91,60.89,60.9,378138.0,53.5904,53.5904,53.5728,53.5816,378138.0
2020-12-16 12:20:00,60.9,60.91,60.87,60.89,69297.0,53.5816,53.5904,53.5552,53.5728,69297.0
2020-12-16 12:25:00,60.89,60.9,60.87,60.9,369921.0,53.5728,53.5816,53.5552,53.5816,369921.0
2020-12-16 12:30:00,60.9,60.9,60.86,60.9,204927.0,53.5816,53.5816,53.5464,53.5816,204927.0
2020-12-16 12:35:00,60.9,60.92,60.89,60.92,313151.0,53.5816,53.5992,53.5728,53.5992,313151.0
2020-12-16 12:40:00,60.92,60.92,60.89,60.9,104244.0,53.5992,53.5992,53.5728,53.5816,104244.0
2020-12-16 12:45:00,60.91,60.92,60.89,60.9,83210.0,53.5904,53.5992,53.5728,53.5816,83210.0
2020-12-16 12:50:00,60.91,60.91,60.87,60.9,123507.0,53.5904,53.5904,53.5552,53.5816,123507.0
2020-12-16 12:55:00,60.9,60.94,60.9,60.94,134861.0,53.5816,53.6168,53.5816,53.6168,134861.0
2020-12-16 13:00:00,60.94,60.95,60.93,60.94,25847.0,53.6168,53.6256,53.608,53.6168,25847.0
2020-12-16 13:05:00,60.93,60.94,60.87,60.9,59512.0,53.608,53.6168,53.5552,53.5816,59512.0
2020-12-16 13:10:00,60.9,60.94,60.88,60.93,183890.0,53.5816,53.6168,53.564,53.608,183890.0
2020-12-16 13:15:00,60.92,60.95,60.92,60.94,55901.0,53.5992,53.6256,53.5992,53.6168,55901.0
2020-12-16 13:20:00,60.94,60.94,60.92,60.92,64408.0,53.6168,53.6168,53.5992,53.5992,64408.0
2020-12-16 13:25:00,60.93,60.93,60.89,60.9,47478.0,53.608,53.608,53.5728,53.5816,47478.0
2020-12-16 13:30:00,60.9,60.91,60.89,60.9,71563.0,53.5816,53.5904,53.5728,53.5816,71563.0
2020-12-16 13:35:00,60.91,60.91,60.89,60.9,28982.0,53.5904,53.5904,53.5728,53.5816,28982.0
2020-12-16 13:40:00,60.89,60.9,60.87,60.88,109882.0,53.5728,53.5816,53.5552,53.564,109882.0
2020-12-16 13:45:00,60.88,60.89,60.86,60.89,89831.0,53.564,53.5728,53.5464,53.5728,89831.0
2020-12-16 13:50:00,60.89,60.9,60.88,60.9,73659.0,53.5728,53.5816,53.564,53.5816,73659.0
2020-12-16 13:55:00,60.9,60.91,60.88,60.9,68226.0,53.5816,53.5904,53.564,53.5816,68226.0
2020-12-16 14:00:00,60.91,60.92,60.77,60.89,112261.0,53.5904,53.5992,53.4673,53.5728,112261.0
2020-12-16 14:05:00,60.88,60.88,60.73,60.78,68341.0,53.564,53.564,53.4321,53.4761,68341.0
2020-12-16 14:10:00,60.79,60.81,60.73,60.77,102269.0,53.4849,53.5025,53.4321,53.4673,102269.0
2020-12-16 14:15:00,60.77,60.78,60.68,60.71,88828.0,53.4673,53.4761,53.3881,53.4145,88828.0
2020-12-16 14:20:00,60.71,60.81,60.7,60.8,53535.0,53.4145,53.5025,53.4057,53.4937,53535.0
2020-12-16 14:25:00,60.8,60.81,60.76,60.8,50935.0,53.4937,53.5025,53.4585,53.4937,50935.0
2020-12-16 14:30:00,60.79,60.87,60.78,60.87,103649.0,53.4849,53.5552,53.4761,53.5552,103649.0
2020-12-16 14:35:00,60.87,60.95,60.86,60.92,150279.0,53.5552,53.6256,53.5464,53.5992,150279.0
2020-12-16 14:40:00,60.91,60.95,60.88,60.92,142736.0,53.5904,53.6256,53.564,53.5992,142736.0
2020-12-16 14:45:00,60.92,60.97,60.91,60.97,140878.0,53.5992,53.6432,53.5904,53.6432,140878.0
2020-12-16 14:50:00,60.97,60.97,60.93,60.94,63813.0,53.6432,53.6432,53.608,53.6168,63813.0
2020-12-16 14:55:00,60.94,60.95,60.93,60.94,62335.0,53.6168,53.6256,53.608,53.6168,62335.0
2020-12-16 15:00:00,60.94,60.97,60.93,60.97,60801.0,53.6168,53.6432,53.608,53.6432,60801.0
2020-12-16 15:05:00,60.97,60.97,60.9,60.92,103188.0,53.6432,53.6432,53.5816,53.5992,103188.0
2020-12-16 15:10:00,60.93,60.98,60.91,60.95,77259.0,53.608,53.652,53.5904,53.6256,77259.0
2020-12-16 15:15:00,60.95,60.98,60.94,60.98,112521.0,53.6256,53.652,53.6168,53.652,112521.0
2020-12-16 15:20:00,60.98,61.01,60.97,61.0,224975.0,53.652,53.6784,53.6432,53.6696,224975.0
2020-12-16 15:25:00,61.01,61.01,60.96,60.97,63620.0,53.6784,53.6784,53.6344,53.6432,63620.0
2020-12-16 15:30:00,60.98,61.02,60.97,60.99,97396.0,53.652,53.6872,53.6432,53.6608,97396.0
2020-12-16 15:35:00,60.99,61.0,60.95,60.98,86883.0,53.6608,53.6696,53.6256,53.652,86883.0
2020-12-16 15:40:00,60.98,61.0,60.96,60.98,100642.0,53.652,53.6696,53.6344,53.652,100642.0
2020-12-16 15:45:00,60.98,61.0,60.96,60.99,372161.0,53.652,53.6696,53.6344,53.6608,372161.0
2020-12-16 15:50:00,60.99,60.99,60.95,60.95,225004.0,53.6608,53.6608,53.6256,53.6256,225004.0
2020-12-16 15:55:00,60.95,60.96,60.88,60.9,495305.0,53.6256,53.6344,53.564,53.5816,495305.0
2020-12-17 09:30:00,61.29,61.31,61.14,61.23,588719.0,53.9248,53.9424,53.7928,53.872,588719.0
2020-12-17 09:35:00,61.24,61.31,61.18,61.3,256670.0,53.8808,53.9424,53.828,53.9336,256670.0
2020-12-17 09:40:00,61.29,61.32,61.24,61.32,259289.0,53.9248,53.9512,53.8808,53.9512,259289.0
2020-12-17 09:45:00,61.31,61.36,61.31,61.34,247127.0,53.9424,53.9864,53.9424,53.9688,247127.0
2020-12-17 09:50:00,61.34,61.35,61.24,61.24,245378.0,53.9688,53.9776,53.8808,53.8808,245378.0
2020-12-17 09:55:00,61.25,61.28,61.2,61.26,560120.0,53.8896,53.916,53.8456,53.8984,560120.0
2020-12-17 10:00:00,61.27,61.29,61.23,61.23,83708.0,53.9072,53.9248,53.872,53.872,83708.0
2020-12-17 10:05:00,61.23,61.27,61.21,61.27,221611.0,53.872,53.9072,53.8544,53.9072,221611.0
2020-12-17 10:10:00,61.27,61.29,61.26,61.27,107273.0,53.9072,53.9248,53.8984,53.9072,107273.0
2020-12-17 10:15:00,61.27,61.27,61.22,61.24,55302.0,53.9072,53.9072,53.8632,53.8808,55302.0
2020-12-17 10:20:00,61.23,61.24,61.19,61.21,53322.0,53.872,53.8808,53.8368,53.8544,53322.0
2020-12-17 10:25:00,61.22,61.26,61.2,61.23,38139.0,53.8632,53.8984,53.8456,53.872,38139.0
2020-12-17 10:30:00,61.23,61.24,61.18,61.18,113790.0,53.872,53.8808,53.828,53.828,113790.0
2020-12-17 10:35:00,61.19,61.2,61.17,61.2,120408.0,53.8368,53.8456,53.8192,53.8456,120408.0
2020-12-17 10:40:00,61.2,61.2,61.13,61.17,62800.0,53.8456,53.8456,53.784,53.8192,62800.0
2020-12-17 10:45:00,61.17,61.21,61.16,61.17,70802.0,53.8192,53.8544,53.8104,53.8192,70802.0
2020-12-17 10:50:00,61.17,61.2,61.15,61.2,113582.0,53.8192,53.8456,53.8016,53.8456,113582.0
2020-12-17 10:55:00,61.2,61.2,61.16,61.19,83322.0,53.8456,53.8456,53.8104,53.8368,83322.0
2020-12-17 11:00:00,61.19,61.2,61.15,61.15,70542.0,53.8368,53.8456,53.8016,53.8016,70542.0
2020-12-17 11:05:00,61.16,61.21,61.16,61.2,185722.0,53.8104,53.8544,53.8104,53.8456,185722.0
2020-12-17 11:10:00,61.2,61.21,61.19,61.2,45415.0,53.8456,53.8544,53.8368,53.8456,45415.0
2020-12-17 11:15:00,61.21,61.22,61.2,61.21,25921.0,53.8544,53.8632,53.8456,53.8544,25921.0
2020-12-17 11:20:00,61.21,61.22,61.2,61.22,33387.0,53.8544,53.8632,53.8456,53.8632,33387.0
2020-12-17 11:25:00,61.22,61.24,61.2,61.24,42704.0,53.8632,53.8808,53.8456,53.8808,42704.0
2020-12-17 11:30:00,61.24,61.25,61.2,61.22,54379.0,53.8808,53.8896,53.8456,53.8632,54379.0
2020-12-17 11:35:00,61.22,61.25,61.21,61.22,41379.0,53.8632,53.8896,53.8544,53.8632,41379.0
2020-12-17 11:40:00,61.22,61.24,61.22,61.23,45107.0,53.8632,53.8808,53.8632,53.872,45107.0
2020-12-17 11:45:00,61.23,61.24,61.2,61.21,49153.0,53.872,53.8808,53.8456,53.8544,49153.0
2020-12-17 11:50:00,61.21,61.22,61.18,61.19,103344.0,53.8544,53.8632,53.828,53.8368,103344.0
2020-12-17 11:55:00,61.19,61.24,61.19,61.23,118828.0,53.8368,53.8808,53.8368,53.872,118828.0
2020-12-17 12:00:00,61.23,61.24,61.2,61.21,169680.0,53.872,53.8808,53.8456,53.8544,169680.0
2020-12-17 12:05:00,61.21,61.22,61.19,61.22,39872.0,53.8544,53.8632,53.8368,53.8632,39872.0
2020-12-17 12:10:00,61.23,61.23,61.2,61.21,176204.0,53.872,53.872,53.8456,53.8544,176204.0
2020-12-17 12:15:00,61.21,61.21,61.18,61.2,20906.0,53.8544,53.8544,53.828,53.8456,20906.0
2020-12-17 12:20:00,61.19,61.23,61.19,61.22,21988.0,53.8368,53.872,53.8368,53.8632,21988.0
2020-12-17 12:25:00,61.23,61.25,61.22,61.24,60591.0,53.872,53.8896,53.8632,53.8808,60591.0
2020-12-17 12:30:00,61.24,61.26,61.23,61.25,61222.0,53.8808,53.8984,53.872,53.8896,61222.0
2020-12-17 12:35:00,61.24,61.25,61.23,61.25,26978.0,53.8808,53.8896,53.872,53.8896,26978.0
2020-12-17 12:40:00,61.25,61.25,61.23,61.24,13677.0,53.8896,53.8896,53.872,53.8808,13677.0
2020-12-17 12:45:00,61.25,61.26,61.24,61.25,125060.0,53.8896,53.8984,53.8808,53.8896,125060.0
2020-12-17 12:50:00,61.25,61.25,61.23,61.25,55520.0,53.8896,53.8896,53.872,53.8896,55520.0
2020-12-17 12:55:00,61.25,61.26,61.23,61.25,34129.0,53.8896,53.8984,53.872,53.8896,34129.0
2020-12-17 13:00:00,61.25,61.26,61.22,61.24,78026.0,53.8896,53.8984,53.8632,53.8808,78026.0
2020-12-17 13:05:00,61.24,61.24,61.21,61.22,48324.0,53.8808,53.8808,53.8544,53.8632,48324.0
2020-12-17 13:10:00,61.22,61.24,61.21,61.23,51036.0,53.8632,53.8808,53.8544,53.872,51036.0
2020-12-17 13:15:00,61.23,61.24,61.22,61.22,45107.0,53.872,53.8808,53.8632,53.8632,45107.0
2020-12-17 13:20:00,61.23,61.23,61.21,61.22,51157.0,53.872,53.872,53.8544,53.8632,51157.0
2020-12-17 13:25:00,61.21,61.22,61.2,61.21,43921.0,53.8544,53.8632,53.8456,53.8544,43921.0
2020-12-17 13:30:00,61.21,61.21,61.19,61.21,79488.0,53.8544,53.8544,53.8368,53.8544,79488.0
2020-12-17 13:35:00,61.2,61.21,61.19,61.2,56997.0,53.8456,53.8544,53.8368,53.8456,56997.0
2020-12-17 13:40:00,61.2,61.2,61.16,61.17,78386.0,53.8456,53.8456,53.8104,53.8192,78386.0
2020-12-17 13:45:00,61.16,61.16,61.14,61.16,55674.0,53.8104,53.8104,53.7928,53.8104,55674.0
2020-12-17 13:50:00,61.15,61.16,61.13,61.15,102312.0,53.8016,53.8104,53.784,53.8016,102312.0
2020-12-17 13:55:00,61.15,61.19,61.13,61.19,62244.0,53.8016,53.8368,53.784,53.8368,62244.0
2020-12-17 14:00:00,61.18,61.19,61.17,61.19,60922.0,53.828,53.8368,53.8192,53.8368,60922.0
2020-12-17 14:05:00,61.19,61.23,61.18,61.23,177429.0,53.8368,53.872,53.828,53.872,177429.0
2020-12-17 14:10:00,61.23,61.24,61.22,61.23,25153.0,53.872,53.8808,53.8632,53.872,25153.0
2020-12-17 14:15:00,61.24,61.27,61.23,61.26,51657.0,53.8808,53.9072,53.872,53.8984,51657.0
2020-12-17 14:20:00,61.26,61.29,61.25,61.29,90919.0,53.8984,53.9248,53.8896,53.9248,90919.0
2020-12-17 14:25:00,61.29,61.29,61.25,61.26,94110.0,53.9248,53.9248,53.8896,53.8984,94110.0
2020-12-17 14:30:00,61.26,61.28,61.26,61.26,51387.0,53.8984,53.916,53.8984,53.8984,51387.0
2020-12-17 14:35:00,61.27,61.27,61.23,61.25,136187.0,53.9072,53.9072,53.872,53.8896,136187.0
2020-12-17 14:40:00,61.25,61.27,61.25,61.26,24842.0,53.8896,53.9072,53.8896,53.8984,24842.0
2020-12-17 14:45:00,61.26,61.29,61.26,61.27,52981.0,53.8984,53.9248,53.8984,53.9072,52981.0
2020-12-17 14:50:00,61.27,61.28,61.26,61.27,46128.0,53.9072,53.916,53.8984,53.9072,46128.0
2020-12-17 14:55:00,61.27,61.29,61.26,61.28,46714.0,53.9072,53.9248,53.8984,53.916,46714.0
2020-12-17 15:00:00,61.28,61.3,61.27,61.27,116629.0,53.916,53.9336,53.9072,53.9072,116629.0
2020-12-17 15:05:00,61.28,61.29,61.27,61.28,25278.0,53.916,53.9248,53.9072,53.916,25278.0
2020-12-17 15:10:00,61.28,61.28,61.26,61.27,29693.0,53.916,53.916,53.8984,53.9072,29693.0
2020-12-17 15:15:00,61.28,61.3,61.26,61.3,50466.0,53.916,53.9336,53.8984,53.9336,50466.0
2020-12-17 15:20:00,61.3,61.33,61.3,61.33,74771.0,53.9336,53.96,53.9336,53.96,74771.0
2020-12-17 15:25:00,61.32,61.34,61.32,61.33,61447.0,53.9512,53.9688,53.9512,53.96,61447.0
2020-12-17 15:30:00,61.32,61.32,61.27,61.3,52341.0,53.9512,53.9512,53.9072,53.9336,52341.0
2020-12-17 15:35:00,61.3,61.33,61.29,61.31,76648.0,53.9336,53.96,53.9248,53.9424,76648.0
2020-12-17 15:40:00,61.32,61.33,61.29,61.29,136561.0,53.9512,53.96,53.9248,53.9248,136561.0
2020-12-17 15:45:00,61.3,61.31,61.29,61.31,98525.0,53.9336,53.9424,53.9248,53.9424,98525.0
2020-12-17 15:50:00,61.31,61.32,61.3,61.32,144462.0,53.9424,53.9512,53.9336,53.9512,144462.0
2020-12-17 15:55:00,61.32,61.35,61.31,61.34,437297.0,53.9512,53.9776,53.9424,53.9688,437297.0
2020-12-18 09:30:00,61.23,61.23,61.12,61.12,237741.0,53.872,53.872,53.7752,53.7752,237741.0
2020-12-18 09:35:00,61.11,61.2,61.1,61.16,75956.0,53.7664,53.8456,53.7576,53.8104,75956.0
2020-12-18 09:40:00,61.17,61.24,61.17,61.22,174752.0,53.8192,53.8808,53.8192,53.8632,174752.0
2020-12-18 09:45:00,61.21,61.23,61.18,61.18,48527.0,53.8544,53.872,53.828,53.828,48527.0
2020-12-18 09:50:00,61.18,61.19,61.09,61.13,99046.0,53.828,53.8368,53.7488,53.784,99046.0
2020-12-18 09:55:00,61.13,61.18,61.12,61.18,414431.0,53.784,53.828,53.7752,53.828,414431.0
2020-12-18 10:00:00,61.18,61.18,61.08,61.09,199767.0,53.828,53.828,53.74,53.7488,199767.0
2020-12-18 10:05:00,61.1,61.19,61.09,61.19,289363.0,53.7576,53.8368,53.7488,53.8368,289363.0
2020-12-18 10:10:00,61.19,61.25,61.18,61.23,240617.0,53.8368,53.8896,53.828,53.872,240617.0
2020-12-18 10:15:00,61.23,61.25,61.21,61.22,127133.0,53.872,53.8896,53.8544,53.8632,127133.0
2020-12-18 10:20:00,61.21,61.21,61.14,61.17,63720.0,53.8544,53.8544,53.7928,53.8192,63720.0
2020-12-18 10:25:00,61.17,61.21,61.15,61.19,181898.0,53.8192,53.8544,53.8016,53.8368,181898.0
2020-12-18 10:30:00,61.2,61.21,61.12,61.12,147422.0,53.8456,53.8544,53.7752,53.7752,147422.0
2020-12-18 10:35:00,61.12,61.15,61.08,61.14,203810.0,53.7752,53.8016,53.74,53.7928,203810.0
2020-12-18 10:40:00,61.15,61.19,61.14,61.16,260901.0,53.8016,53.8368,53.7928,53.8104,260901.0
2020-12-18 10:45:00,61.16,61.17,61.13,61.15,128831.0,53.8104,53.8192,53.784,53.8016,128831.0
2020-12-18 10:50:00,61.15,61.18,61.14,61.16,73050.0,53.8016,53.828,53.7928,53.8104,73050.0
2020-12-18 10:55:00,61.16,61.21,61.16,61.19,124336.0,53.8104,53.8544,53.8104,53.8368,124336.0
2020-12-18 11:00:00,61.19,61.25,61.19,61.23,212603.0,53.8368,53.8896,53.8368,53.872,212603.0
2020-12-18 11:05:00,61.24,61.25,61.2,61.25,153655.0,53.8808,53.8896,53.8456,53.8896,153655.0
2020-12-18 11:10:00,61.24,61.25,61.14,61.16,168236.0,53.8808,53.8896,53.7928,53.8104,168236.0
2020-12-18 11:15:00,61.16,61.17,61.12,61.16,79635.0,53.8104,53.8192,53.7752,53.8104,79635.0
2020-12-18 11:20:00,61.17,61.22,61.15,61.22,153768.0,53.8192,53.8632,53.8016,53.8632,153768.0
2020-12-18 11:25:00,61.22,61.23,61.19,61.23,179836.0,53.8632,53.872,53.8368,53.872,179836.0
2020-12-18 11:30:00,61.22,61.23,61.2,61.22,131429.0,53.8632,53.872,53.8456,53.8632,131429.0
2020-12-18 11:35:00,61.21,61.23,61.18,61.23,146764.0,53.8544,53.872,53.828,53.872,146764.0
2020-12-18 11:40:00,61.23,61.24,61.2,61.21,153882.0,53.872,53.8808,53.8456,53.8544,153882.0
2020-12-18 11:45:00,61.21,61.21,61.18,61.19,81123.0,53.8544,53.8544,53.828,53.8368,81123.0
2020-12-18 11:50:00,61.19,61.21,61.17,61.17,143704.0,53.8368,53.8544,53.8192,53.8192,143704.0
2020-12-18 11:55:00,61.18,61.19,61.16,61.19,231890.0,53.828,53.8368,53.8104,53.8368,231890.0
2020-12-18 12:00:00,61.18,61.2,61.17,61.2,50726.0,53.828,53.8456,53.8192,53.8456,50726.0
2020-12-18 12:05:00,61.2,61.2,61.18,61.2,49839.0,53.8456,53.8456,53.828,53.8456,49839.0
2020-12-18 12:10:00,61.19,61.23,61.18,61.23,81276.0,53.8368,53.872,53.828,53.872,81276.0
2020-12-18 12:15:00,61.23,61.25,61.21,61.22,109413.0,53.872,53.8896,53.8544,53.8632,109413.0
2020-12-18 12:20:00,61.22,61.22,61.2,61.21,35084.0,53.8632,53.8632,53.8456,53.8544,35084.0
2020-12-18 12:25:00,61.21,61.23,61.2,61.22,29103.0,53.8544,53.872,53.8456,53.8632,29103.0
2020-12-18 12:30:00,61.23,61.23,61.2,61.22,28824.0,53.872,53.872,53.8456,53.8632,28824.0
2020-12-18 12:35:00,61.21,61.25,61.2,61.25,51440.0,53.8544,53.8896,53.8456,53.8896,51440.0
2020-12-18 12:40:00,61.25,61.28,61.25,61.27,36294.0,53.8896,53.916,53.8896,53.9072,36294.0
2020-12-18 12:45:00,61.27,61.27,61.22,61.23,55339.0,53.9072,53.9072,53.8632,53.872,55339.0
2020-12-18 12:50:00,61.23,61.23,61.2,61.2,68293.0,53.872,53.872,53.8456,53.8456,68293.0
2020-12-18 12:55:00,61.19,61.2,61.17,61.19,235763.0,53.8368,53.8456,53.8192,53.8368,235763.0
2020-12-18 13:00:00,61.18,61.22,61.18,61.22,67230.0,53.828,53.8632,53.828,53.8632,67230.0
2020-12-18 13:05:00,61.22,61.23,61.21,61.22,25725.0,53.8632,53.872,53.8544,53.8632,25725.0
2020-12-18 13:10:00,61.22,61.23,61.2,61.22,44620.0,53.8632,53.872,53.8456,53.8632,44620.0
2020-12-18 13:15:00,61.22,61.23,61.2,61.21,95688.0,53.8632,53.872,53.8456,53.8544,95688.0
2020-12-18 13:20:00,61.2,61.22,61.16,61.19,111518.0,53.8456,53.8632,53.8104,53.8368,111518.0
2020-12-18 13:25:00,61.19,61.2,61.18,61.18,78486.0,53.8368,53.8456,53.828,53.828,78486.0
2020-12-18 13:30:00,61.17,61.18,61.16,61.17,31355.0,53.8192,53.828,53.8104,53.8192,31355.0
2020-12-18 13:35:00,61.17,61.19,61.13,61.14,104527.0,53.8192,53.8368,53.784,53.7928,104527.0
2020-12-18 13:40:00,61.13,61.21,61.13,61.2,190348.0,53.784,53.8544,53.784,53.8456,190348.0
2020-12-18 13:45:00,61.21,61.21,61.18,61.19,169814.0,53.8544,53.8544,53.828,53.8368,169814.0
2020-12-18 13:50:00,61.18,61.19,61.16,61.17,68225.0,53.828,53.8368,53.8104,53.8192,68225.0
2020-12-18 13:55:00,61.17,61.19,61.16,61.17,127187.0,53.8192,53.8368,53.8104,53.8192,127187.0
2020-12-18 14:00:00,61.17,61.17,61.14,61.14,153916.0,53.8192,53.8192,53.7928,53.7928,153916.0
2020-12-18 14:05:00,61.14,61.17,61.13,61.15,136238.0,53.7928,53.8192,53.784,53.8016,136238.0
2020-12-18 14:10:00,61.16,61.16,61.13,61.14,94942.0,53.8104,53.8104,53.784,53.7928,94942.0
2020-12-18 14:15:00,61.14,61.15,61.12,61.14,105472.0,53.7928,53.8016,53.7752,53.7928,105472.0
2020-12-18 14:20:00,61.14,61.16,61.13,61.14,45646.0,53.7928,53.8104,53.784,53.7928,45646.0
2020-12-18 14:25:00,61.15,61.16,61.13,61.13,68199.0,53.8016,53.8104,53.784,53.784,68199.0
2020-12-18 14:30:00,61.14,61.15,61.13,61.15,50854.0,53.7928,53.8016,53.784,53.8016,50854.0
2020-12-18 14:35:00,61.15,61.16,61.14,61.15,89997.0,53.8016,53.8104,53.7928,53.8016,89997.0
2020-12-18 14:40:00,61.15,61.15,61.12,61.14,91261.0,53.8016,53.8016,53.7752,53.7928,91261.0
2020-12-18 14:45:00,61.14,61.14,61.11,61.14,161142.0,53.7928,53.7928,53.7664,53.7928,161142.0
2020-12-18 14:50:00,61.14,61.14,61.08,61.08,78534.0,53.7928,53.7928,53.74,53.74,78534.0
2020-12-18 14:55:00,61.09,61.11,61.07,61.11,90613.0,53.7488,53.7664,53.7312,53.7664,90613.0
2020-12-18 15:00:00,61.1,61.12,61.08,61.09,244482.0,53.7576,53.7752,53.74,53.7488,244482.0
2020-12-18 15:05:00,61.09,61.11,61.08,61.09,120823.0,53.7488,53.7664,53.74,53.7488,120823.0
2020-12-18 15:10:00,61.09,61.09,61.05,61.05,73232.0,53.7488,53.7488,53.7136,53.7136,73232.0
2020-12-18 15:15:00,61.05,61.08,61.05,61.06,123705.0,53.7136,53.74,53.7136,53.7224,123705.0
2020-12-18 15:20:00,61.05,61.07,61.04,61.06,114688.0,53.7136,53.7312,53.7048,53.7224,114688.0
2020-12-18 15:25:00,61.07,61.07,61.02,61.04,144382.0,53.7312,53.7312,53.6872,53.7048,144382.0
2020-12-18 15:30:00,61.04,61.09,61.04,61.08,204892.0,53.7048,53.7488,53.7048,53.74,204892.0
2020-12-18 15:35:00,61.07,61.08,61.02,61.03,116804.0,53.7312,53.74,53.6872,53.696,116804.0
2020-12-18 15:40:00,61.03,61.08,61.01,61.07,116591.0,53.696,53.74,53.6784,53.7312,116591.0
2020-12-18 15:45:00,61.07,61.12,61.07,61.1,177619.0,53.7312,53.7752,53.7312,53.7576,177619.0
2020-12-18 15:50:00,61.1,61.14,61.07,61.14,181034.0,53.7576,53.7928,53.7312,53.7928,181034.0
2020-12-18 15:55:00,61.14,61.21,61.11,61.16,859620.0,53.7928,53.8544,53.7664,53.8104,859620.0
2020-12-21 09:30:00,59.9,60.18,59.86,60.13,483251.0,52.7018,52.9482,52.6666,52.9042,483251.0
2020-12-21 09:35:00,60.14,60.18,60.11,60.14,84179.0,52.913,52.9482,52.8866,52.913,84179.0
2020-12-21 09:40:00,60.14,60.17,60.08,60.12,70211.0,52.913,52.9394,52.8602,52.8954,70211.0
2020-12-21 09:45:00,60.11,60.15,60.03,60.07,109275.0,52.8866,52.9218,52.8162,52.8514,109275.0
2020-12-21 09:50:00,60.06,60.16,60.06,60.12,59690.0,52.8426,52.9306,52.8426,52.8954,59690.0
2020-12-21 09:55:00,60.11,60.18,60.11,60.14,80934.0,52.8866,52.9482,52.8866,52.913,80934.0
2020-12-21 10:00:00,60.14,60.19,60.07,60.09,125911.0,52.913,52.957,52.8514,52.869,125911.0
2020-12-21 10:05:00,60.08,60.09,60.02,60.05,289754.0,52.8602,52.869,52.8074,52.8338,289754.0
2020-12-21 10:10:00,60.06,60.11,60.03,60.04,263655.0,52.8426,52.8866,52.8162,52.825,263655.0
2020-12-21 10:15:00,60.03,60.13,59.96,60.0,362278.0,52.8162,52.9042,52.7546,52.7898,362278.0
2020-12-21 10:20:00,59.99,60.07,59.95,60.05,101463.0,52.781,52.8514,52.7458,52.8338,101463.0
2020-12-21 10:25:00,60.05,60.08,60.01,60.06,253573.0,52.8338,52.8602,52.7986,52.8426,253573.0
2020-12-21 10:30:00,60.05,60.11,60.01,60.1,64566.0,52.8338,52.8866,52.7986,52.8778,64566.0
2020-12-21 10:35:00,60.1,60.12,60.05,60.12,75182.0,52.8778,52.8954,52.8338,52.8954,75182.0
2020-12-21 10:40:00,60.11,60.16,60.1,60.16,104862.0,52.8866,52.9306,52.8778,52.9306,104862.0
2020-12-21 10:45:00,60.16,60.18,60.1,60.16,114871.0,52.9306,52.9482,52.8778,52.9306,114871.0
2020-12-21 10:50:00,60.16,60.18,60.12,60.14,125356.0,52.9306,52.9482,52.8954,52.913,125356.0
2020-12-21 10:55:00,60.14,60.19,60.14,60.15,80018.0,52.913,52.957,52.913,52.9218,80018.0
2020-12-21 11:00:00,60.14,60.2,60.12,60.2,76281.0,52.913,52.9658,52.8954,52.9658,76281.0
2020-12-21 11:05:00,60.19,60.2,60.13,60.17,103832.0,52.957,52.9658,52.9042,52.9394,103832.0
2020-12-21 11:10:00,60.16,60.21,60.14,60.2,71590.0,52.9306,52.9746,52.913,52.9658,71590.0
2020-12-21 11:15:00,60.21,60.24,60.17,60.24,74924.0,52.9746,53.001,52.9394,53.001,74924.0
2020-12-21 11:20:00,60.23,60.3,60.22,60.29,44331.0,52.9922,53.0537,52.9834,53.0449,44331.0
2020-12-21 11:25:00,60.29,60.3,60.27,60.28,56337.0,53.0449,53.0537,53.0273,53.0361,56337.0
2020-12-21 11:30:00,60.28,60.32,60.28,60.3,290358.0,53.0361,53.0713,53.0361,53.0537,290358.0
2020-12-21 11:35:00,60.3,60.39,60.3,60.39,95253.0,53.0537,53.1329,53.0537,53.1329,95253.0
2020-12-21 11:40:00,60.39,60.41,60.37,60.39,79324.0,53.1329,53.1505,53.1153,53.1329,79324.0
2020-12-21 11:45:00,60.39,60.41,60.37,60.4,35464.0,53.1329,53.1505,53.1153,53.1417,35464.0
2020-12-21 11:50:00,60.38,60.41,60.37,60.38,39737.0,53.1241,53.1505,53.1153,53.1241,39737.0
2020-12-21 11:55:00,60.38,60.38,60.35,60.36,52614.0,53.1241,53.1241,53.0977,53.1065,52614.0
2020-12-21 12:00:00,60.37,60.42,60.36,60.41,59435.0,53.1153,53.1593,53.1065,53.1505,59435.0
2020-12-21 12:05:00,60.4,60.43,60.39,60.4,44020.0,53.1417,53.1681,53.1329,53.1417,44020.0
2020-12-21 12:10:00,60.4,60.42,60.38,60.39,32355.0,53.1417,53.1593,53.1241,53.1329,32355.0
2020-12-21 12:15:00,60.39,60.39,60.35,60.37,47284.0,53.1329,53.1329,53.0977,53.1153,47284.0
2020-12-21 12:20:00,60.38,60.43,60.37,60.42,64515.0,53.1241,53.1681,53.1153,53.1593,64515.0
2020-12-21 12:25:00,60.42,60.45,60.41,60.44,44429.0,53.1593,53.1857,53.1505,53.1769,44429.0
2020-12-21 12:30:00,60.44,60.45,60.42,60.45,67334.0,53.1769,53.1857,53.1593,53.1857,67334.0
2020-12-21 12:35:00,60.44,60.45,60.43,60.44,38863.0,53.1769,53.1857,53.1681,53.1769,38863.0
2020-12-21 12:40:00,60.44,60.45,60.41,60.41,67785.0,53.1769,53.1857,53.1505,53.1505,67785.0
2020-12-21 12:45:00,60.41,60.42,60.39,60.4,85662.0,53.1505,53.1593,53.1329,53.1417,85662.0
2020-12-21 12:50:00,60.4,60.5,60.39,60.46,112234.0,53.1417,53.2297,53.1329,53.1945,112234.0
2020-12-21 12:55:00,60.46,60.49,60.43,60.45,47272.0,53.1945,53.2209,53.1681,53.1857,47272.0
2020-12-21 13:00:00,60.45,60.46,60.43,60.44,58183.0,53.1857,53.1945,53.1681,53.1769,58183.0
2020-12-21 13:05:00,60.43,60.46,60.42,60.45,52411.0,53.1681,53.1945,53.1593,53.1857,52411.0
2020-12-21 13:10:00,60.44,60.46,60.43,60.46,23383.0,53.1769,53.1945,53.1681,53.1945,23383.0
2020-12-21 13:15:00,60.46,60.49,60.46,60.48,41292.0,53.1945,53.2209,53.1945,53.2121,41292.0
2020-12-21 13:20:00,60.48,60.49,60.45,60.48,60145.0,53.2121,53.2209,53.1857,53.2121,60145.0
2020-12-21 13:25:00,60.48,60.52,60.47,60.52,103821.0,53.2121,53.2473,53.2033,53.2473,103821.0
2020-12-21 13:30:00,60.51,60.53,60.5,60.52,44778.0,53.2385,53.2561,53.2297,53.2473,44778.0
2020-12-21 13:35:00,60.52,60.53,60.5,60.52,60315.0,53.2473,53.2561,53.2297,53.2473,60315.0
2020-12-21 13:40:00,60.51,60.55,60.51,60.54,51767.0,53.2385,53.2737,53.2385,53.2649,51767.0
2020-12-21 13:45:00,60.54,60.54,60.5,60.53,77178.0,53.2649,53.2649,53.2297,53.2561,77178.0
2020-12-21 13:50:00,60.54,60.57,60.52,60.57,72690.0,53.2649,53.2913,53.2473,53.2913,72690.0
2020-12-21 13:55:00,60.57,60.57,60.52,60.52,50776.0,53.2913,53.2913,53.2473,53.2473,50776.0
2020-12-21 14:00:00,60.53,60.54,60.51,60.51,55309.0,53.2561,53.2649,53.2385,53.2385,55309.0
2020-12-21 14:05:00,60.52,60.52,60.47,60.48,190359.0,53.2473,53.2473,53.2033,53.2121,190359.0
2020-12-21 14:10:00,60.48,60.51,60.46,60.49,43781.0,53.2121,53.2385,53.1945,53.2209,43781.0
2020-12-21 14:15:00,60.5,60.51,60.47,60.47,67961.0,53.2297,53.2385,53.2033,53.2033,67961.0
2020-12-21 14:20:00,60.47,60.5,60.45,60.49,148990.0,53.2033,53.2297,53.1857,53.2209,148990.0
2020-12-21 14:25:00,60.49,60.51,60.49,60.51,107235.0,53.2209,53.2385,53.2209,53.2385,107235.0
2020-12-21 14:30:00,60.5,60.53,60.5,60.51,71558.0,53.2297,53.2561,53.2297,53.2385,71558.0
2020-12-21 14:35:00,60.5,60.56,60.5,60.53,95325.0,53.2297,53.2825,53.2297,53.2561,95325.0
2020-12-21 14:40:00,60.53,60.54,60.49,60.52,37696.0,53.2561,53.2649,53.2209,53.2473,37696.0
2020-12-21 14:45:00,60.52,60.53,60.51,60.52,40245.0,53.2473,53.2561,53.2385,53.2473,40245.0
2020-12-21 14:50:00,60.52,60.54,60.5,60.52,160787.0,53.2473,53.2649,53.2297,53.2473,160787.0
2020-12-21 14:55:00,60.53,60.54,60.49,60.5,41398.0,53.2561,53.2649,53.2209,53.2297,41398.0
2020-12-21 15:00:00,60.51,60.54,60.5,60.51,105817.0,53.2385,53.2649,53.2297,53.2385,105817.0
2020-12-21 15:05:00,60.51,60.51,60.41,60.42,54754.0,53.2385,53.2385,53.1505,53.1593,54754.0
2020-12-21 15:10:00,60.41,60.45,60.41,60.44,92318.0,53.1505,53.1857,53.1505,53.1769,92318.0
2020-12-21 15:15:00,60.44,60.45,60.41,60.44,127076.0,53.1769,53.1857,53.1505,53.1769,127076.0
2020-12-21 15:20:00,60.44,60.45,60.42,60.43,278399.0,53.1769,53.1857,53.1593,53.1681,278399.0
2020-12-21 15:25:00,60.43,60.46,60.43,60.43,124476.0,53.1681,53.1945,53.1681,53.1681,124476.0
2020-12-21 15:30:00,60.44,60.44,60.34,60.35,127101.0,53.1769,53.1769,53.0889,53.0977,127101.0
2020-12-21 15:35:00,60.35,60.39,60.33,60.39,412013.0,53.0977,53.1329,53.0801,53.1329,412013.0
2020-12-21 15:40:00,60.39,60.42,60.39,60.4,171389.0,53.1329,53.1593,53.1329,53.1417,171389.0
2020-12-21 15:45:00,60.4,60.43,60.39,60.4,200171.0,53.1417,53.1681,53.1329,53.1417,200171.0
2020-12-21 15:50:00,60.39,60.39,60.36,60.39,275023.0,53.1329,53.1329,53.1065,53.1329,275023.0
2020-12-21 15:55:00,60.39,60.42,60.3,60.33,963524.0,53.1329,53.1593,53.0537,53.0801,963524.0
2020-12-22 09:30:00,60.15,60.19,60.03,60.03,176882.0,52.9218,52.957,52.8162,52.8162,176882.0
2020-12-22 09:35:00,60.03,60.08,60.01,60.06,98506.0,52.8162,52.8602,52.7986,52.8426,98506.0
2020-12-22 09:40:00,60.05,60.06,59.99,60.0,215150.0,52.8338,52.8426,52.781,52.7898,215150.0
2020-12-22 09:45:00,59.98,60.09,59.98,60.07,77911.0,52.7722,52.869,52.7722,52.8514,77911.0
2020-12-22 09:50:00,60.07,60.09,60.03,60.07,133302.0,52.8514,52.869,52.8162,52.8514,133302.0
2020-12-22 09:55:00,60.06,60.09,60.03,60.04,199711.0,52.8426,52.869,52.8162,52.825,199711.0
2020-12-22 10:00:00,60.04,60.06,59.99,60.0,280421.0,52.825,52.8426,52.781,52.7898,280421.0
2020-12-22 10:05:00,59.99,60.07,59.99,60.05,102415.0,52.781,52.8514,52.781,52.8338,102415.0
2020-12-22 10:10:00,60.05,60.08,59.91,59.92,771551.0,52.8338,52.8602,52.7106,52.7194,771551.0
2020-12-22 10:15:00,59.91,60.01,59.91,59.97,179502.0,52.7106,52.7986,52.7106,52.7634,179502.0
2020-12-22 10:20:00,59.97,60.01,59.96,59.99,108781.0,52.7634,52.7986,52.7546,52.781,108781.0
2020-12-22 10:25:00,59.99,60.03,59.98,60.03,156681.0,52.781,52.8162,52.7722,52.8162,156681.0
2020-12-22 10:30:00,60.03,60.08,60.01,60.07,137601.0,52.8162,52.8602,52.7986,52.8514,137601.0
2020-12-22 10:35:00,60.07,60.11,60.07,60.11,171125.0,52.8514,52.8866,52.8514,52.8866,171125.0
2020-12-22 10:40:00,60.11,60.12,60.05,60.05,82702.0,52.8866,52.8954,52.8338,52.8338,82702.0
2020-12-22 10:45:00,60.05,60.06,59.98,59.99,91681.0,52.8338,52.8426,52.7722,52.781,91681.0
2020-12-22 10:50:00,59.98,59.98,59.94,59.96,153391.0,52.7722,52.7722,52.737,52.7546,153391.0
2020-12-22 10:55:00,59.96,59.97,59.91,59.95,101849.0,52.7546,52.7634,52.7106,52.7458,101849.0
2020-12-22 11:00:00,59.95,59.95,59.9,59.92,118871.0,52.7458,52.7458,52.7018,52.7194,118871.0
2020-12-22 11:05:00,59.93,59.96,59.91,59.95,105591.0,52.7282,52.7546,52.7106,52.7458,105591.0
2020-12-22 11:10:00,59.95,59.98,59.94,59.97,131366.0,52.7458,52.7722,52.737,52.7634,131366.0
2020-12-22 11:15:00,59.98,60.05,59.97,60.04,120391.0,52.7722,52.8338,52.7634,52.825,120391.0
2020-12-22 11:20:00,60.05,60.05,59.99,59.99,100828.0,52.8338,52.8338,52.781,52.781,100828.0
2020-12-22 11:25:00,59.99,60.0,59.94,59.95,168602.0,52.781,52.7898,52.737,52.7458,168602.0
2020-12-22 11:30:00,59.96,59.96,59.86,59.88,98029.0,52.7546,52.7546,52.6666,52.6842,98029.0
2020-12-22 11:35:00,59.88,59.88,59.8,59.81,45800.0,52.6842,52.6842,52.6138,52.6226,45800.0
2020-12-22 11:40:00,59.82,59.83,59.76,59.79,51140.0,52.6314,52.6402,52.5786,52.605,51140.0
2020-12-22 11:45:00,59.79,59.86,59.77,59.84,57571.0,52.605,52.6666,52.5874,52.649,57571.0
2020-12-22 11:50:00,59.84,59.86,59.82,59.86,39175.0,52.649,52.6666,52.6314,52.6666,39175.0
2020-12-22 11:55:00,59.86,59.9,59.85,59.89,41478.0,52.6666,52.7018,52.6578,52.693,41478.0
2020-12-22 12:00:00,59.89,59.92,59.88,59.91,51539.0,52.693,52.7194,52.6842,52.7106,51539.0
2020-12-22 12:05:00,59.92,59.92,59.89,59.89,45330.0,52.7194,52.7194,52.693,52.693,45330.0
2020-12-22 12:10:00,59.89,59.92,59.88,59.92,26948.0,52.693,52.7194,52.6842,52.7194,26948.0
2020-12-22 12:15:00,59.92,59.93,59.9,59.91,64777.0,52.7194,52.7282,52.7018,52.7106,64777.0
2020-12-22 12:20:00,59.92,59.92,59.91,59.91,13221.0,52.7194,52.7194,52.7106,52.7106,13221.0
2020-12-22 12:25:00,59.91,59.92,59.89,59.89,86942.0,52.7106,52.7194,52.693,52.693,86942.0
2020-12-22 12:30:00,59.89,59.94,59.89,59.94,98370.0,52.693,52.737,52.693,52.737,98370.0
2020-12-22 12:35:00,59.94,59.95,59.91,59.92,81337.0,52.737,52.7458,52.7106,52.7194,81337.0
2020-12-22 12:40:00,59.92,59.94,59.91,59.93,141657.0,52.7194,52.737,52.7106,52.7282,141657.0
2020-12-22 12:45:00,59.93,59.94,59.92,59.94,39358.0,52.7282,52.737,52.7194,52.737,39358.0
2020-12-22 12:50:00,59.93,59.94,59.91,59.92,78126.0,52.7282,52.737,52.7106,52.7194,78126.0
2020-12-22 12:55:00,59.93,59.95,59.92,59.94,42767.0,52.7282,52.7458,52.7194,52.737,42767.0
2020-12-22 13:00:00,59.94,59.95,59.92,59.92,36683.0,52.737,52.7458,52.7194,52.7194,36683.0
2020-12-22 13:05:00,59.93,59.93,59.92,59.92,25290.0,52.7282,52.7282,52.7194,52.7194,25290.0
2020-12-22 13:10:00,59.92,59.93,59.9,59.92,54360.0,52.7194,52.7282,52.7018,52.7194,54360.0
2020-12-22 13:15:00,59.92,59.94,59.91,59.93,47508.0,52.7194,52.737,52.7106,52.7282,47508.0
2020-12-22 13:20:00,59.93,59.95,59.91,59.93,22596.0,52.7282,52.7458,52.7106,52.7282,22596.0
2020-12-22 13:25:00,59.93,59.93,59.9,59.9,56265.0,52.7282,52.7282,52.7018,52.7018,56265.0
2020-12-22 13:30:00,59.91,59.92,59.9,59.91,66912.0,52.7106,52.7194,52.7018,52.7106,66912.0
2020-12-22 13:35:00,59.92,59.94,59.9,59.92,27280.0,52.7194,52.737,52.7018,52.7194,27280.0
2020-12-22 13:40:00,59.92,59.92,59.89,59.91,31017.0,52.7194,52.7194,52.693,52.7106,31017.0
2020-12-22 13:45:00,59.91,59.92,59.88,59.89,35250.0,52.7106,52.7194,52.6842,52.693,35250.0
2020-12-22 13:50:00,59.89,59.92,59.88,59.92,32809.0,52.693,52.7194,52.6842,52.7194,32809.0
2020-12-22 13:55:00,59.91,59.93,59.88,59.89,36094.0,52.7106,52.7282,52.6842,52.693,36094.0
2020-12-22 14:00:00,59.89,59.91,59.89,59.91,49426.0,52.693,52.7106,52.693,52.7106,49426.0
2020-12-22 14:05:00,59.91,59.94,59.91,59.92,72195.0,52.7106,52.737,52.7106,52.7194,72195.0
2020-12-22 14:10:00,59.92,59.93,59.9,59.91,49517.0,52.7194,52.7282,52.7018,52.7106,49517.0
2020-12-22 14:15:00,59.91,59.91,59.89,59.91,62138.0,52.7106,52.7106,52.693,52.7106,62138.0
2020-12-22 14:20:00,59.91,59.91,59.87,59.88,17890.0,52.7106,52.7106,52.6754,52.6842,17890.0
2020-12-22 14:25:00,59.87,59.88,59.86,59.88,42458.0,52.6754,52.6842,52.6666,52.6842,42458.0
2020-12-22 14:30:00,59.88,59.9,59.88,59.9,26932.0,52.6842,52.7018,52.6842,52.7018,26932.0
2020-12-22 14:35:00,59.89,59.9,59.86,59.87,53896.0,52.693,52.7018,52.6666,52.6754,53896.0
2020-12-22 14:40:00,59.87,59.88,59.86,59.88,58878.0,52.6754,52.6842,52.6666,52.6842,58878.0
2020-12-22 14:45:00,59.88,59.91,59.87,59.91,57567.0,52.6842,52.7106,52.6754,52.7106,57567.0
2020-12-22 14:50:00,59.92,59.94,59.9,59.9,76457.0,52.7194,52.737,52.7018,52.7018,76457.0
2020-12-22 14:55:00,59.91,59.94,59.9,59.93,29854.0,52.7106,52.737,52.7018,52.7282,29854.0
2020-12-22 15:00:00,59.93,59.95,59.93,59.95,31834.0,52.7282,52.7458,52.7282,52.7458,31834.0
2020-12-22 15:05:00,59.94,59.95,59.89,59.89,50646.0,52.737,52.7458,52.693,52.693,50646.0
2020-12-22 15:10:00,59.89,59.9,59.85,59.87,56255.0,52.693,52.7018,52.6578,52.6754,56255.0
2020-12-22 15:15:00,59.87,59.89,59.87,59.88,44768.0,52.6754,52.693,52.6754,52.6842,44768.0
2020-12-22 15:20:00,59.88,59.88,59.85,59.87,51188.0,52.6842,52.6842,52.6578,52.6754,51188.0
2020-12-22 15:25:00,59.87,59.87,59.84,59.85,63595.0,52.6754,52.6754,52.649,52.6578,63595.0
2020-12-22 15:30:00,59.85,59.86,59.85,59.86,91659.0,52.6578,52.6666,52.6578,52.6666,91659.0
2020-12-22 15:35:00,59.86,59.86,59.84,59.84,387947.0,52.6666,52.6666,52.649,52.649,387947.0
2020-12-22 15:40:00,59.84,59.85,59.82,59.84,59308.0,52.649,52.6578,52.6314,52.649,59308.0
2020-12-22 15:45:00,59.84,59.89,59.84,59.88,119409.0,52.649,52.693,52.649,52.6842,119409.0
2020-12-22 15:50:00,59.88,59.9,59.85,59.87,99539.0,52.6842,52.7018,52.6578,52.6754,99539.0
2020-12-22 15:55:00,59.87,59.9,59.86,59.89,286019.0,52.6754,52.7018,52.6666,52.693,286019.0
2020-12-23 09:30:00,60.47,60.48,60.36,60.41,226584.0,53.2033,53.2121,53.1065,53.1505,226584.0
2020-12-23 09:35:00,60.41,60.5,60.41,60.47,118730.0,53.1505,53.2297,53.1505,53.2033,118730.0
2020-12-23 09:40:00,60.47,60.51,60.42,60.42,171194.0,53.2033,53.2385,53.1593,53.1593,171194.0
2020-12-23 09:45:00,60.42,60.42,60.34,60.39,77558.0,53.1593,53.1593,53.0889,53.1329,77558.0
2020-12-23 09:50:00,60.39,60.43,60.38,60.41,66152.0,53.1329,53.1681,53.1241,53.1505,66152.0
2020-12-23 09:55:00,60.41,60.47,60.39,60.43,76230.0,53.1505,53.2033,53.1329,53.1681,76230.0
2020-12-23 10:00:00,60.43,60.49,60.43,60.45,114763.0,53.1681,53.2209,53.1681,53.1857,114763.0
2020-12-23 10:05:00,60.45,60.48,60.4,60.42,81086.0,53.1857,53.2121,53.1417,53.1593,81086.0
2020-12-23 10:10:00,60.42,60.5,60.41,60.5,51866.0,53.1593,53.2297,53.1505,53.2297,51866.0
2020-12-23 10:15:00,60.51,60.52,60.45,60.47,106890.0,53.2385,53.2473,53.1857,53.2033,106890.0
2020-12-23 10:20:00,60.47,60.48,60.41,60.44,31299.0,53.2033,53.2121,53.1505,53.1769,31299.0
2020-12-23 10:25:00,60.44,60.49,60.43,60.46,18160.0,53.1769,53.2209,53.1681,53.1945,18160.0
2020-12-23 10:30:00,60.45,60.51,60.44,60.47,104574.0,53.1857,53.2385,53.1769,53.2033,104574.0
2020-12-23 10:35:00,60.48,60.51,60.47,60.49,26223.0,53.2121,53.2385,53.2033,53.2209,26223.0
2020-12-23 10:40:00,60.48,60.5,60.46,60.48,33514.0,53.2121,53.2297,53.1945,53.2121,33514.0
2020-12-23 10:45:00,60.5,60.54,60.49,60.5,77022.0,53.2297,53.2649,53.2209,53.2297,77022.0
2020-12-23 10:50:00,60.5,60.52,60.45,60.47,67611.0,53.2297,53.2473,53.1857,53.2033,67611.0
2020-12-23 10:55:00,60.48,60.51,60.46,60.49,50506.0,53.2121,53.2385,53.1945,53.2209,50506.0
2020-12-23 11:00:00,60.48,60.52,60.48,60.51,91115.0,53.2121,53.2473,53.2121,53.2385,91115.0
2020-12-23 11:05:00,60.51,60.54,60.48,60.5,65592.0,53.2385,53.2649,53.2121,53.2297,65592.0
2020-12-23 11:10:00,60.49,60.53,60.47,60.48,101972.0,53.2209,53.2561,53.2033,53.2121,101972.0
2020-12-23 11:15:00,60.48,60.52,60.47,60.5,107275.0,53.2121,53.2473,53.2033,53.2297,107275.0
2020-12-23 11:20:00,60.51,60.54,60.5,60.52,38191.0,53.2385,53.2649,53.2297,53.2473,38191.0
2020-12-23 11:25:00,60.52,60.53,60.49,60.51,45252.0,53.2473,53.2561,53.2209,53.2385,45252.0
2020-12-23 11:30:00,60.51,60.52,60.48,60.52,228948.0,53.2385,53.2473,53.2121,53.2473,228948.0
2020-12-23 11:35:00,60.52,60.52,60.5,60.51,85314.0,53.2473,53.2473,53.2297,53.2385,85314.0
2020-12-23 11:40:00,60.52,60.55,60.52,60.54,104404.0,53.2473,53.2737,53.2473,53.2649,104404.0
2020-12-23 11:45:00,60.54,60.55,60.53,60.54,53506.0,53.2649,53.2737,53.2561,53.2649,53506.0
2020-12-23 11:50:00,60.55,60.58,60.54,60.56,117949.0,53.2737,53.3001,53.2649,53.2825,117949.0
2020-12-23 11:55:00,60.56,60.58,60.55,60.57,90525.0,53.2825,53.3001,53.2737,53.2913,90525.0
2020-12-23 12:00:00,60.57,60.59,60.56,60.57,49214.0,53.2913,53.3089,53.2825,53.2913,49214.0
2020-12-23 12:05:00,60.56,60.57,60.53,60.55,24867.0,53.2825,53.2913,53.2561,53.2737,24867.0
2020-12-23 12:10:00,60.56,60.57,60.55,60.57,17822.0,53.2825,53.2913,53.2737,53.2913,17822.0
2020-12-23 12:15:00,60.58,60.58,60.55,60.57,36581.0,53.3001,53.3001,53.2737,53.2913,36581.0
2020-12-23 12:20:00,60.57,60.58,60.54,60.55,33613.0,53.2913,53.3001,53.2649,53.2737,33613.0
2020-12-23 12:25:00,60.55,60.56,60.53,60.55,159395.0,53.2737,53.2825,53.2561,53.2737,159395.0
2020-12-23 12:30:00,60.55,60.57,60.55,60.57,25077.0,53.2737,53.2913,53.2737,53.2913,25077.0
2020-12-23 12:35:00,60.57,60.57,60.55,60.56,20803.0,53.2913,53.2913,53.2737,53.2825,20803.0
2020-12-23 12:40:00,60.56,60.56,60.53,60.55,56576.0,53.2825,53.2825,53.2561,53.2737,56576.0
2020-12-23 12:45:00,60.55,60.57,60.53,60.54,33489.0,53.2737,53.2913,53.2561,53.2649,33489.0
2020-12-23 12:50:00,60.54,60.54,60.49,60.5,35727.0,53.2649,53.2649,53.2209,53.2297,35727.0
2020-12-23 12:55:00,60.51,60.55,60.5,60.55,46602.0,53.2385,53.2737,53.2297,53.2737,46602.0
2020-12-23 13:00:00,60.54,60.55,60.53,60.55,18836.0,53.2649,53.2737,53.2561,53.2737,18836.0
2020-12-23 13:05:00,60.55,60.57,60.54,60.56,40891.0,53.2737,53.2913,53.2649,53.2825,40891.0
2020-12-23 13:10:00,60.55,60.56,60.52,60.53,42076.0,53.2737,53.2825,53.2473,53.2561,42076.0
2020-12-23 13:15:00,60.54,60.54,60.5,60.51,30765.0,53.2649,53.2649,53.2297,53.2385,30765.0
2020-12-23 13:20:00,60.51,60.55,60.5,60.53,18392.0,53.2385,53.2737,53.2297,53.2561,18392.0
2020-12-23 13:25:00,60.53,60.54,60.5,60.53,23690.0,53.2561,53.2649,53.2297,53.2561,23690.0
2020-12-23 13:30:00,60.54,60.54,60.52,60.52,13288.0,53.2649,53.2649,53.2473,53.2473,13288.0
2020-12-23 13:35:00,60.53,60.55,60.52,60.54,29513.0,53.2561,53.2737,53.2473,53.2649,29513.0
2020-12-23 13:40:00,60.54,60.58,60.53,60.57,43337.0,53.2649,53.3001,53.2561,53.2913,43337.0
2020-12-23 13:45:00,60.58,60.58,60.55,60.58,44170.0,53.3001,53.3001,53.2737,53.3001,44170.0
2020-12-23 13:50:00,60.57,60.58,60.55,60.56,33674.0,53.2913,53.3001,53.2737,53.2825,33674.0
2020-12-23 13:55:00,60.55,60.56,60.54,60.54,27560.0,53.2737,53.2825,53.2649,53.2649,27560.0
2020-12-23 14:00:00,60.54,60.57,60.54,60.55,36771.0,53.2649,53.2913,53.2649,53.2737,36771.0
2020-12-23 14:05:00,60.55,60.57,60.54,60.55,130342.0,53.2737,53.2913,53.2649,53.2737,130342.0
2020-12-23 14:10:00,60.54,60.56,60.53,60.55,84678.0,53.2649,53.2825,53.2561,53.2737,84678.0
2020-12-23 14:15:00,60.56,60.56,60.53,60.54,38269.0,53.2825,53.2825,53.2561,53.2649,38269.0
2020-12-23 14:20:00,60.54,60.56,60.53,60.56,44431.0,53.2649,53.2825,53.2561,53.2825,44431.0
2020-12-23 14:25:00,60.56,60.57,60.54,60.55,30710.0,53.2825,53.2913,53.2649,53.2737,30710.0
2020-12-23 14:30:00,60.55,60.57,60.54,60.55,45217.0,53.2737,53.2913,53.2649,53.2737,45217.0
2020-12-23 14:35:00,60.55,60.57,60.55,60.55,95379.0,53.2737,53.2913,53.2737,53.2737,95379.0
2020-12-23 14:40:00,60.55,60.57,60.54,60.55,44761.0,53.2737,53.2913,53.2649,53.2737,44761.0
2020-12-23 14:45:00,60.54,60.56,60.54,60.56,42462.0,53.2649,53.2825,53.2649,53.2825,42462.0
2020-12-23 14:50:00,60.55,60.56,60.54,60.55,24013.0,53.2737,53.2825,53.2649,53.2737,24013.0
2020-12-23 14:55:00,60.55,60.55,60.53,60.53,22693.0,53.2737,53.2737,53.2561,53.2561,22693.0
2020-12-23 15:00:00,60.53,60.54,60.51,60.53,60693.0,53.2561,53.2649,53.2385,53.2561,60693.0
2020-12-23 15:05:00,60.53,60.55,60.53,60.54,35701.0,53.2561,53.2737,53.2561,53.2649,35701.0
2020-12-23 15:10:00,60.54,60.58,60.54,60.57,41614.0,53.2649,53.3001,53.2649,53.2913,41614.0
2020-12-23 15:15:00,60.58,60.58,60.56,60.58,28762.0,53.3001,53.3001,53.2825,53.3001,28762.0
2020-12-23 15:20:00,60.57,60.58,60.56,60.57,50285.0,53.2913,53.3001,53.2825,53.2913,50285.0
2020-12-23 15:25:00,60.57,60.59,60.56,60.58,47721.0,53.2913,53.3089,53.2825,53.3001,47721.0
2020-12-23 15:30:00,60.58,60.6,60.57,60.59,47805.0,53.3001,53.3177,53.2913,53.3089,47805.0
2020-12-23 15:35:00,60.59,60.59,60.57,60.58,54574.0,53.3089,53.3089,53.2913,53.3001,54574.0
2020-12-23 15:40:00,60.58,60.59,60.56,60.56,36198.0,53.3001,53.3089,53.2825,53.2825,36198.0
2020-12-23 15:45:00,60.56,60.58,60.55,60.55,46451.0,53.2825,53.3001,53.2737,53.2737,46451.0
2020-12-23 15:50:00,60.55,60.55,60.47,60.51,98686.0,53.2737,53.2737,53.2033,53.2385,98686.0
2020-12-23 15:55:00,60.51,60.56,60.48,60.49,359028.0,53.2385,53.2825,53.2121,53.2209,359028.0
2020-12-24 09:30:00,60.36,60.46,60.29,60.31,151300.0,53.1065,53.1945,53.0449,53.0625,151300.0
2020-12-24 09:35:00,60.31,60.35,60.23,60.34,82932.0,53.0625,53.0977,52.9922,53.0889,82932.0
2020-12-24 09:40:00,60.34,60.38,60.31,60.38,209639.0,53.0889,53.1241,53.0625,53.1241,209639.0
2020-12-24 09:45:00,60.39,60.48,60.38,60.46,166190.0,53.1329,53.2121,53.1241,53.1945,166190.0
2020-12-24 09:50:00,60.46,60.5,60.45,60.46,70076.0,53.1945,53.2297,53.1857,53.1945,70076.0
2020-12-24 09:55:00,60.46,60.47,60.34,60.35,161030.0,53.1945,53.2033,53.0889,53.0977,161030.0
2020-12-24 10:00:00,60.35,60.36,60.22,60.23,77537.0,53.0977,53.1065,52.9834,52.9922,77537.0
2020-12-24 10:05:00,60.24,60.27,60.22,60.24,105527.0,53.001,53.0273,52.9834,53.001,105527.0
2020-12-24 10:10:00,60.23,60.26,60.2,60.21,72365.0,52.9922,53.0185,52.9658,52.9746,72365.0
2020-12-24 10:15:00,60.2,60.22,60.18,60.22,169598.0,52.9658,52.9834,52.9482,52.9834,169598.0
2020-12-24 10:20:00,60.22,60.23,60.14,60.22,384665.0,52.9834,52.9922,52.913,52.9834,384665.0
2020-12-24 10:25:00,60.22,60.27,60.2,60.2,121473.0,52.9834,53.0273,52.9658,52.9658,121473.0
2020-12-24 10:30:00,60.2,60.3,60.18,60.25,422416.0,52.9658,53.0537,52.9482,53.0098,422416.0
2020-12-24 10:35:00,60.25,60.28,60.23,60.24,203714.0,53.0098,53.0361,52.9922,53.001,203714.0
2020-12-24 10:40:00,60.24,60.28,60.24,60.27,222016.0,53.001,53.0361,53.001,53.0273,222016.0
2020-12-24 10:45:00,60.27,60.29,60.21,60.26,281607.0,53.0273,53.0449,52.9746,53.0185,281607.0
2020-12-24 10:50:00,60.27,60.3,60.24,60.28,112092.0,53.0273,53.0537,53.001,53.0361,112092.0
2020-12-24 10:55:00,60.27,60.28,60.18,60.18,40803.0,53.0273,53.0361,52.9482,52.9482,40803.0
2020-12-24 11:00:00,60.18,60.18,60.1,60.13,77530.0,52.9482,52.9482,52.8778,52.9042,77530.0
2020-12-24 11:05:00,60.12,60.16,60.1,60.1,93735.0,52.8954,52.9306,52.8778,52.8778,93735.0
2020-12-24 11:10:00,60.1,60.11,60.03,60.04,53666.0,52.8778,52.8866,52.8162,52.825,53666.0
2020-12-24 11:15:00,60.05,60.09,59.99,60.02,62943.0,52.8338,52.869,52.781,52.8074,62943.0
2020-12-24 11:20:00,60.02,60.1,59.98,60.01,78630.0,52.8074,52.8778,52.7722,52.7986,78630.0
2020-12-24 11:25:00,60.01,60.11,60.01,60.11,76539.0,52.7986,52.8866,52.7986,52.8866,76539.0
2020-12-24 11:30:00,60.11,60.2,60.1,60.19,154561.0,52.8866,52.9658,52.8778,52.957,154561.0
2020-12-24 11:35:00,60.2,60.21,60.15,60.16,48774.0,52.9658,52.9746,52.9218,52.9306,48774.0
2020-12-24 11:40:00,60.16,60.23,60.16,60.23,200449.0,52.9306,52.9922,52.9306,52.9922,200449.0
2020-12-24 11:45:00,60.22,60.24,60.2,60.23,195338.0,52.9834,53.001,52.9658,52.9922,195338.0
2020-12-24 11:50:00,60.25,60.27,60.2,60.2,63844.0,53.0098,53.0273,52.9658,52.9658,63844.0
2020-12-24 11:55:00,60.2,60.21,60.17,60.19,88581.0,52.9658,52.9746,52.9394,52.957,88581.0
2020-12-24 12:00:00,60.19,60.19,60.16,60.17,37409.0,52.957,52.957,52.9306,52.9394,37409.0
2020-12-24 12:05:00,60.18,60.18,60.15,60.16,49565.0,52.9482,52.9482,52.9218,52.9306,49565.0
2020-12-24 12:10:00,60.14,60.17,60.14,60.17,110759.0,52.913,52.9394,52.913,52.9394,110759.0
2020-12-24 12:15:00,60.18,60.2,60.15,60.2,47073.0,52.9482,52.9658,52.9218,52.9658,47073.0
2020-12-24 12:20:00,60.2,60.29,60.2,60.28,774087.0,52.9658,53.0449,52.9658,53.0361,774087.0
2020-12-24 12:25:00,60.28,60.32,60.27,60.29,304266.0,53.0361,53.0713,53.0273,53.0449,304266.0
2020-12-24 12:30:00,60.3,60.31,60.25,60.25,96264.0,53.0537,53.0625,53.0098,53.0098,96264.0
2020-12-24 12:35:00,60.24,60.28,60.23,60.28,91939.0,53.001,53.0361,52.9922,53.0361,91939.0
2020-12-24 12:40:00,60.28,60.3,60.26,60.3,124784.0,53.0361,53.0537,53.0185,53.0537,124784.0
2020-12-24 12:45:00,60.3,60.36,60.29,60.36,187450.0,53.0537,53.1065,53.0449,53.1065,187450.0
2020-12-24 12:50:00,60.36,60.38,60.32,60.32,380401.0,53.1065,53.1241,53.0713,53.0713,380401.0
2020-12-24 12:55:00,60.33,60.35,60.31,60.33,476355.0,53.0801,53.0977,53.0625,53.0801,476355.0
2020-12-28 09:30:00,60.59,60.65,60.38,60.4,321269.0,53.3089,53.3617,53.1241,53.1417,321269.0
2020-12-28 09:35:00,60.41,60.5,60.36,60.49,181283.0,53.1505,53.2297,53.1065,53.2209,181283.0
2020-12-28 09:40:00,60.49,60.55,60.47,60.54,143136.0,53.2209,53.2737,53.2033,53.2649,143136.0
2020-12-28 09:45:00,60.53,60.67,60.51,60.62,473851.0,53.2561,53.3793,53.2385,53.3353,473851.0
2020-12-28 09:50:00,60.62,60.65,60.53,60.58,291146.0,53.3353,53.3617,53.2561,53.3001,291146.0
2020-12-28 09:55:00,60.58,60.63,60.56,60.61,133969.0,53.3001,53.3441,53.2825,53.3265,133969.0
2020-12-28 10:00:00,60.6,60.6,60.5,60.52,180388.0,53.3177,53.3177,53.2297,53.2473,180388.0
2020-12-28 10:05:00,60.51,60.52,60.46,60.47,61996.0,53.2385,53.2473,53.1945,53.2033,61996.0
2020-12-28 10:10:00,60.48,60.52,60.44,60.46,58600.0,53.2121,53.2473,53.1769,53.1945,58600.0
2020-12-28 10:15:00,60.45,60.46,60.4,60.4,88543.0,53.1857,53.1945,53.1417,53.1417,88543.0
2020-12-28 10:20:00,60.39,60.47,60.39,60.47,88207.0,53.1329,53.2033,53.1329,53.2033,88207.0
2020-12-28 10:25:00,60.48,60.51,60.45,60.51,87255.0,53.2121,53.2385,53.1857,53.2385,87255.0
2020-12-28 10:30:00,60.51,60.52,60.45,60.46,183872.0,53.2385,53.2473,53.1857,53.1945,183872.0
2020-12-28 10:35:00,60.46,60.51,60.46,60.48,87808.0,53.1945,53.2385,53.1945,53.2121,87808.0
2020-12-28 10:40:00,60.48,60.48,60.44,60.46,65661.0,53.2121,53.2121,53.1769,53.1945,65661.0
2020-12-28 10:45:00,60.46,60.51,60.46,60.51,176284.0,53.1945,53.2385,53.1945,53.2385,176284.0
2020-12-28 10:50:00,60.51,60.52,60.47,60.5,85416.0,53.2385,53.2473,53.2033,53.2297,85416.0
2020-12-28 10:55:00,60.5,60.52,60.47,60.51,107193.0,53.2297,53.2473,53.2033,53.2385,107193.0
2020-12-28 11:00:00,60.52,60.57,60.51,60.54,254414.0,53.2473,53.2913,53.2385,53.2649,254414.0
2020-12-28 11:05:00,60.54,60.58,60.54,60.58,179142.0,53.2649,53.3001,53.2649,53.3001,179142.0
2020-12-28 11:10:00,60.58,60.58,60.54,60.57,194597.0,53.3001,53.3001,53.2649,53.2913,194597.0
2020-12-28 11:15:00,60.57,60.58,60.52,60.53,98577.0,53.2913,53.3001,53.2473,53.2561,98577.0
2020-12-28 11:20:00,60.52,60.53,60.5,60.5,249285.0,53.2473,53.2561,53.2297,53.2297,249285.0
2020-12-28 11:25:00,60.5,60.53,60.5,60.52,142708.0,53.2297,53.2561,53.2297,53.2473,142708.0
2020-12-28 11:30:00,60.53,60.55,60.52,60.55,93248.0,53.2561,53.2737,53.2473,53.2737,93248.0
2020-12-28 11:35:00,60.55,60.56,60.52,60.54,96653.0,53.2737,53.2825,53.2473,53.2649,96653.0
2020-12-28 11:40:00,60.54,60.57,60.53,60.57,111775.0,53.2649,53.2913,53.2561,53.2913,111775.0
2020-12-28 11:45:00,60.56,60.57,60.54,60.54,77907.0,53.2825,53.2913,53.2649,53.2649,77907.0
2020-12-28 11:50:00,60.55,60.56,60.54,60.55,67297.0,53.2737,53.2825,53.2649,53.2737,67297.0
2020-12-28 11:55:00,60.55,60.58,60.55,60.56,94242.0,53.2737,53.3001,53.2737,53.2825,94242.0
2020-12-28 12:00:00,60.56,60.57,60.54,60.55,75678.0,53.2825,53.2913,53.2649,53.2737,75678.0
2020-12-28 12:05:00,60.55,60.56,60.52,60.53,65525.0,53.2737,53.2825,53.2473,53.2561,65525.0
2020-12-28 12:10:00,60.53,60.56,60.52,60.55,58859.0,53.2561,53.2825,53.2473,53.2737,58859.0
2020-12-28 12:15:00,60.55,60.58,60.54,60.58,50329.0,53.2737,53.3001,53.2649,53.3001,50329.0
2020-12-28 12:20:00,60.58,60.59,60.57,60.58,53237.0,53.3001,53.3089,53.2913,53.3001,53237.0
2020-12-28 12:25:00,60.59,60.6,60.58,60.6,88172.0,53.3089,53.3177,53.3001,53.3177,88172.0
2020-12-28 12:30:00,60.6,60.6,60.58,60.6,44108.0,53.3177,53.3177,53.3001,53.3177,44108.0
2020-12-28 12:35:00,60.6,60.61,60.58,60.61,80714.0,53.3177,53.3265,53.3001,53.3265,80714.0
2020-12-28 12:40:00,60.61,60.61,60.58,60.58,64591.0,53.3265,53.3265,53.3001,53.3001,64591.0
2020-12-28 12:45:00,60.59,60.59,60.54,60.55,64354.0,53.3089,53.3089,53.2649,53.2737,64354.0
2020-12-28 12:50:00,60.54,60.55,60.53,60.54,28934.0,53.2649,53.2737,53.2561,53.2649,28934.0
2020-12-28 12:55:00,60.55,60.55,60.5,60.51,81386.0,53.2737,53.2737,53.2297,53.2385,81386.0
2020-12-28 13:00:00,60.51,60.52,60.49,60.52,38292.0,53.2385,53.2473,53.2209,53.2473,38292.0
2020-12-28 13:05:00,60.52,60.52,60.5,60.51,42717.0,53.2473,53.2473,53.2297,53.2385,42717.0
2020-12-28 13:10:00,60.52,60.52,60.5,60.51,64358.0,53.2473,53.2473,53.2297,53.2385,64358.0
2020-12-28 13:15:00,60.51,60.51,60.48,60.48,31896.0,53.2385,53.2385,53.2121,53.2121,31896.0
2020-12-28 13:20:00,60.48,60.5,60.48,60.5,29555.0,53.2121,53.2297,53.2121,53.2297,29555.0
2020-12-28 13:25:00,60.5,60.51,60.49,60.51,25322.0,53.2297,53.2385,53.2209,53.2385,25322.0
2020-12-28 13:30:00,60.51,60.52,60.5,60.52,61164.0,53.2385,53.2473,53.2297,53.2473,61164.0
2020-12-28 13:35:00,60.52,60.54,60.51,60.53,41512.0,53.2473,53.2649,53.2385,53.2561,41512.0
2020-12-28 13:40:00,60.53,60.53,60.49,60.5,33658.0,53.2561,53.2561,53.2209,53.2297,33658.0
2020-12-28 13:45:00,60.5,60.5,60.47,60.48,46910.0,53.2297,53.2297,53.2033,53.2121,46910.0
2020-12-28 13:50:00,60.48,60.53,60.48,60.52,61904.0,53.2121,53.2561,53.2121,53.2473,61904.0
2020-12-28 13:55:00,60.52,60.52,60.5,60.51,75936.0,53.2473,53.2473,53.2297,53.2385,75936.0
2020-12-28 14:00:00,60.5,60.52,60.49,60.52,79562.0,53.2297,53.2473,53.2209,53.2473,79562.0
2020-12-28 14:05:00,60.52,60.53,60.51,60.53,25871.0,53.2473,53.2561,53.2385,53.2561,25871.0
2020-12-28 14:10:00,60.53,60.54,60.49,60.54,44190.0,53.2561,53.2649,53.2209,53.2649,44190.0
2020-12-28 14:15:00,60.53,60.55,60.52,60.55,152434.0,53.2561,53.2737,53.2473,53.2737,152434.0
2020-12-28 14:20:00,60.54,60.55,60.54,60.55,53272.0,53.2649,53.2737,53.2649,53.2737,53272.0
2020-12-28 14:25:00,60.55,60.56,60.53,60.55,48013.0,53.2737,53.2825,53.2561,53.2737,48013.0
2020-12-28 14:30:00,60.54,60.55,60.52,60.54,101598.0,53.2649,53.2737,53.2473,53.2649,101598.0
2020-12-28 14:35:00,60.54,60.54,60.51,60.54,54084.0,53.2649,53.2649,53.2385,53.2649,54084.0
2020-12-28 14:40:00,60.54,60.55,60.54,60.54,60179.0,53.2649,53.2737,53.2649,53.2649,60179.0
2020-12-28 14:45:00,60.55,60.55,60.52,60.54,64420.0,53.2737,53.2737,53.2473,53.2649,64420.0
2020-12-28 14:50:00,60.54,60.54,60.53,60.54,85951.0,53.2649,53.2649,53.2561,53.2649,85951.0
2020-12-28 14:55:00,60.54,60.55,60.53,60.55,66998.0,53.2649,53.2737,53.2561,53.2737,66998.0
2020-12-28 15:00:00,60.55,60.56,60.53,60.56,42339.0,53.2737,53.2825,53.2561,53.2825,42339.0
2020-12-28 15:05:00,60.55,60.57,60.54,60.55,47620.0,53.2737,53.2913,53.2649,53.2737,47620.0
2020-12-28 15:10:00,60.55,60.56,60.54,60.55,65728.0,53.2737,53.2825,53.2649,53.2737,65728.0
2020-12-28 15:15:00,60.55,60.56,60.54,60.55,81228.0,53.2737,53.2825,53.2649,53.2737,81228.0
2020-12-28 15:20:00,60.55,60.55,60.53,60.53,127459.0,53.2737,53.2737,53.2561,53.2561,127459.0
2020-12-28 15:25:00,60.54,60.54,60.49,60.49,74721.0,53.2649,53.2649,53.2209,53.2209,74721.0
2020-12-28 15:30:00,60.48,60.51,60.47,60.49,87322.0,53.2121,53.2385,53.2033,53.2209,87322.0
2020-12-28 15:35:00,60.5,60.5,60.47,60.48,49041.0,53.2297,53.2297,53.2033,53.2121,49041.0
2020-12-28 15:40:00,60.48,60.5,60.47,60.48,65256.0,53.2121,53.2297,53.2033,53.2121,65256.0
2020-12-28 15:45:00,60.48,60.49,60.47,60.49,46678.0,53.2121,53.2209,53.2033,53.2209,46678.0
2020-12-28 15:50:00,60.49,60.51,60.48,60.48,104784.0,53.2209,53.2385,53.2121,53.2121,104784.0
2020-12-28 15:55:00,60.49,60.51,60.47,60.51,143591.0,53.2209,53.2385,53.2033,53.2385,143591.0
2020-12-29 09:30:00,61.01,61.14,60.98,61.11,658240.0,53.6784,53.7928,53.652,53.7664,658240.0
2020-12-29 09:35:00,61.1,61.14,61.06,61.08,226905.0,53.7576,53.7928,53.7224,53.74,226905.0
2020-12-29 09:40:00,61.08,61.13,61.06,61.06,519663.0,53.74,53.784,53.7224,53.7224,519663.0
2020-12-29 09:45:00,61.06,61.14,61.06,61.11,340668.0,53.7224,53.7928,53.7224,53.7664,340668.0
2020-12-29 09:50:00,61.11,61.17,61.11,61.11,349429.0,53.7664,53.8192,53.7664,53.7664,349429.0
2020-12-29 09:55:00,61.12,61.12,60.99,61.05,105764.0,53.7752,53.7752,53.6608,53.7136,105764.0
2020-12-29 10:00:00,61.05,61.11,61.03,61.11,192853.0,53.7136,53.7664,53.696,53.7664,192853.0
2020-12-29 10:05:00,61.1,61.11,61.07,61.1,124784.0,53.7576,53.7664,53.7312,53.7576,124784.0
2020-12-29 10:10:00,61.1,61.11,60.93,60.97,70943.0,53.7576,53.7664,53.608,53.6432,70943.0
2020-12-29 10:15:00,60.97,61.06,60.97,61.05,294588.0,53.6432,53.7224,53.6432,53.7136,294588.0
2020-12-29 10:20:00,61.05,61.16,61.05,61.15,199053.0,53.7136,53.8104,53.7136,53.8016,199053.0
2020-12-29 10:25:00,61.15,61.15,61.07,61.08,39855.0,53.8016,53.8016,53.7312,53.74,39855.0
2020-12-29 10:30:00,61.09,61.14,61.08,61.13,179085.0,53.7488,53.7928,53.74,53.784,179085.0
2020-12-29 10:35:00,61.13,61.2,61.11,61.18,148947.0,53.784,53.8456,53.7664,53.828,148947.0
2020-12-29 10:40:00,61.18,61.21,61.17,61.2,254056.0,53.828,53.8544,53.8192,53.8456,254056.0
2020-12-29 10:45:00,61.2,61.22,61.17,61.21,120781.0,53.8456,53.8632,53.8192,53.8544,120781.0
2020-12-29 10:50:00,61.2,61.22,61.18,61.21,74423.0,53.8456,53.8632,53.828,53.8544,74423.0
2020-12-29 10:55:00,61.22,61.25,61.21,61.23,45383.0,53.8632,53.8896,53.8544,53.872,45383.0
2020-12-29 11:00:00,61.23,61.25,61.18,61.2,59956.0,53.872,53.8896,53.828,53.8456,59956.0
2020-12-29 11:05:00,61.2,61.26,61.19,61.26,38538.0,53.8456,53.8984,53.8368,53.8984,38538.0
2020-12-29 11:10:00,61.26,61.27,61.22,61.23,63621.0,53.8984,53.9072,53.8632,53.872,63621.0
2020-12-29 11:15:00,61.23,61.24,61.18,61.2,25847.0,53.872,53.8808,53.828,53.8456,25847.0
2020-12-29 11:20:00,61.2,61.25,61.2,61.24,69310.0,53.8456,53.8896,53.8456,53.8808,69310.0
2020-12-29 11:25:00,61.24,61.27,61.23,61.27,64608.0,53.8808,53.9072,53.872,53.9072,64608.0
2020-12-29 11:30:00,61.27,61.29,61.26,61.27,19941.0,53.9072,53.9248,53.8984,53.9072,19941.0
2020-12-29 11:35:00,61.27,61.33,61.25,61.32,26154.0,53.9072,53.96,53.8896,53.9512,26154.0
2020-12-29 11:40:00,61.32,61.32,61.17,61.27,265648.0,53.9512,53.9512,53.8192,53.9072,265648.0
2020-12-29 11:45:00,61.27,61.29,61.25,61.29,73213.0,53.9072,53.9248,53.8896,53.9248,73213.0
2020-12-29 11:50:00,61.29,61.31,61.27,61.28,101993.0,53.9248,53.9424,53.9072,53.916,101993.0
2020-12-29 11:55:00,61.28,61.31,61.27,61.3,64300.0,53.916,53.9424,53.9072,53.9336,64300.0
2020-12-29 12:00:00,61.3,61.31,61.21,61.26,58274.0,53.9336,53.9424,53.8544,53.8984,58274.0
2020-12-29 12:05:00,61.26,61.28,61.26,61.28,131842.0,53.8984,53.916,53.8984,53.916,131842.0
2020-12-29 12:10:00,61.28,61.28,61.22,61.25,29416.0,53.916,53.916,53.8632,53.8896,29416.0
2020-12-29 12:15:00,61.25,61.28,61.23,61.23,142608.0,53.8896,53.916,53.872,53.872,142608.0
2020-12-29 12:20:00,61.23,61.23,61.18,61.19,52019.0,53.872,53.872,53.828,53.8368,52019.0
2020-12-29 12:25:00,61.19,61.22,61.17,61.21,127546.0,53.8368,53.8632,53.8192,53.8544,127546.0
2020-12-29 12:30:00,61.2,61.21,61.17,61.18,55630.0,53.8456,53.8544,53.8192,53.828,55630.0
2020-12-29 12:35:00,61.19,61.21,61.16,61.16,102743.0,53.8368,53.8544,53.8104,53.8104,102743.0
2020-12-29 12:40:00,61.17,61.2,61.17,61.18,96488.0,53.8192,53.8456,53.8192,53.828,96488.0
2020-12-29 12:45:00,61.19,61.19,61.14,61.15,19258.0,53.8368,53.8368,53.7928,53.8016,19258.0
2020-12-29 12:50:00,61.15,61.16,61.13,61.16,28817.0,53.8016,53.8104,53.784,53.8104,28817.0
2020-12-29 12:55:00,61.15,61.19,61.15,61.19,30239.0,53.8016,53.8368,53.8016,53.8368,30239.0
2020-12-29 13:00:00,61.18,61.18,61.16,61.17,17923.0,53.828,53.828,53.8104,53.8192,17923.0
2020-12-29 13:05:00,61.17,61.21,61.17,61.2,24700.0,53.8192,53.8544,53.8192,53.8456,24700.0
2020-12-29 13:10:00,61.2,61.23,61.19,61.21,22330.0,53.8456,53.872,53.8368,53.8544,22330.0
2020-12-29 13:15:00,61.2,61.23,61.19,61.21,28018.0,53.8456,53.872,53.8368,53.8544,28018.0
2020-12-29 13:20:00,61.23,61.23,61.2,61.22,42418.0,53.872,53.872,53.8456,53.8632,42418.0
2020-12-29 13:25:00,61.23,61.24,61.21,61.24,27112.0,53.872,53.8808,53.8544,53.8808,27112.0
2020-12-29 13:30:00,61.23,61.25,61.22,61.24,42499.0,53.872,53.8896,53.8632,53.8808,42499.0
2020-12-29 13:35:00,61.25,61.26,61.23,61.25,17481.0,53.8896,53.8984,53.872,53.8896,17481.0
2020-12-29 13:40:00,61.26,61.26,61.22,61.23,23862.0,53.8984,53.8984,53.8632,53.872,23862.0
2020-12-29 13:45:00,61.23,61.26,61.23,61.25,18556.0,53.872,53.8984,53.872,53.8896,18556.0
2020-12-29 13:50:00,61.26,61.29,61.25,61.29,19696.0,53.8984,53.9248,53.8896,53.9248,19696.0
2020-12-29 13:55:00,61.28,61.31,61.28,61.31,38062.0,53.916,53.9424,53.916,53.9424,38062.0
2020-12-29 14:00:00,61.3,61.32,61.28,61.31,135579.0,53.9336,53.9512,53.916,53.9424,135579.0
2020-12-29 14:05:00,61.31,61.32,61.29,61.3,65338.0,53.9424,53.9512,53.9248,53.9336,65338.0
2020-12-29 14:10:00,61.3,61.3,61.26,61.27,70606.0,53.9336,53.9336,53.8984,53.9072,70606.0
2020-12-29 14:15:00,61.27,61.3,61.27,61.3,37974.0,53.9072,53.9336,53.9072,53.9336,37974.0
2020-12-29 14:20:00,61.29,61.32,61.28,61.32,22896.0,53.9248,53.9512,53.916,53.9512,22896.0
2020-12-29 14:25:00,61.32,61.33,61.29,61.3,41270.0,53.9512,53.96,53.9248,53.9336,41270.0
2020-12-29 14:30:00,61.3,61.32,61.29,61.32,26411.0,53.9336,53.9512,53.9248,53.9512,26411.0
2020-12-29 14:35:00,61.32,61.32,61.28,61.3,67823.0,53.9512,53.9512,53.916,53.9336,67823.0
2020-12-29 14:40:00,61.3,61.31,61.28,61.3,22248.0,53.9336,53.9424,53.916,53.9336,22248.0
2020-12-29 14:45:00,61.3,61.3,61.28,61.3,30424.0,53.9336,53.9336,53.916,53.9336,30424.0
2020-12-29 14:50:00,61.31,61.33,61.3,61.32,30759.0,53.9424,53.96,53.9336,53.9512,30759.0
2020-12-29 14:55:00,61.32,61.35,61.32,61.33,61907.0,53.9512,53.9776,53.9512,53.96,61907.0
2020-12-29 15:00:00,61.33,61.33,61.3,61.31,78884.0,53.96,53.96,53.9336,53.9424,78884.0
2020-12-29 15:05:00,61.31,61.33,61.29,61.31,46361.0,53.9424,53.96,53.9248,53.9424,46361.0
2020-12-29 15:10:00,61.32,61.35,61.31,61.34,28420.0,53.9512,53.9776,53.9424,53.9688,28420.0
2020-12-29 15:15:00,61.35,61.35,61.33,61.34,19264.0,53.9776,53.9776,53.96,53.9688,19264.0
2020-12-29 15:20:00,61.34,61.37,61.34,61.36,113353.0,53.9688,53.9952,53.9688,53.9864,113353.0
2020-12-29 15:25:00,61.37,61.37,61.33,61.34,42672.0,53.9952,53.9952,53.96,53.9688,42672.0
2020-12-29 15:30:00,61.34,61.35,61.32,61.35,48231.0,53.9688,53.9776,53.9512,53.9776,48231.0
2020-12-29 15:35:00,61.35,61.35,61.32,61.33,40338.0,53.9776,53.9776,53.9512,53.96,40338.0
2020-12-29 15:40:00,61.33,61.34,61.31,61.31,72315.0,53.96,53.9688,53.9424,53.9424,72315.0
2020-12-29 15:45:00,61.31,61.34,61.31,61.34,67863.0,53.9424,53.9688,53.9424,53.9688,67863.0
2020-12-29 15:50:00,61.34,61.34,61.29,61.3,135652.0,53.9688,53.9688,53.9248,53.9336,135652.0
2020-12-29 15:55:00,61.3,61.3,61.25,61.3,349656.0,53.9336,53.9336,53.8896,53.9336,349656.0
2020-12-30 09:30:00,62.05,62.13,61.99,62.01,249052.0,54.5934,54.6638,54.5407,54.5583,249052.0
2020-12-30 09:35:00,62.02,62.05,61.96,61.97,292181.0,54.5671,54.5934,54.5143,54.5231,292181.0
2020-12-30 09:40:00,61.97,62.07,61.97,62.06,176422.0,54.5231,54.611,54.5231,54.6022,176422.0
2020-12-30 09:45:00,62.06,62.1,62.02,62.07,130408.0,54.6022,54.6374,54.5671,54.611,130408.0
2020-12-30 09:50:00,62.07,62.08,61.99,62.05,221315.0,54.611,54.6198,54.5407,54.5934,221315.0
2020-12-30 09:55:00,62.05,62.11,62.01,62.11,178088.0,54.5934,54.6462,54.5583,54.6462,178088.0
2020-12-30 10:00:00,62.1,62.15,62.08,62.11,281232.0,54.6374,54.6814,54.6198,54.6462,281232.0
2020-12-30 10:05:00,62.11,62.13,62.06,62.08,500872.0,54.6462,54.6638,54.6022,54.6198,500872.0
2020-12-30 10:10:00,62.08,62.09,62.03,62.05,79364.0,54.6198,54.6286,54.5758,54.5934,79364.0
2020-12-30 10:15:00,62.04,62.11,62.02,62.11,143066.0,54.5846,54.6462,54.5671,54.6462,143066.0
2020-12-30 10:20:00,62.12,62.14,62.1,62.13,147359.0,54.655,54.6726,54.6374,54.6638,147359.0
2020-12-30 10:25:00,62.13,62.16,62.11,62.16,122477.0,54.6638,54.6902,54.6462,54.6902,122477.0
2020-12-30 10:30:00,62.15,62.19,62.13,62.14,74124.0,54.6814,54.7166,54.6638,54.6726,74124.0
2020-12-30 10:35:00,62.14,62.14,62.07,62.1,74749.0,54.6726,54.6726,54.611,54.6374,74749.0
2020-12-30 10:40:00,62.12,62.16,62.11,62.16,117159.0,54.655,54.6902,54.6462,54.6902,117159.0
2020-12-30 10:45:00,62.16,62.17,62.12,62.16,103349.0,54.6902,54.699,54.655,54.6902,103349.0
2020-12-30 10:50:00,62.16,62.2,62.16,62.16,89447.0,54.6902,54.7254,54.6902,54.6902,89447.0
2020-12-30 10:55:00,62.16,62.21,62.16,62.2,58380.0,54.6902,54.7342,54.6902,54.7254,58380.0
2020-12-30 11:00:00,62.21,62.22,62.18,62.2,114147.0,54.7342,54.743,54.7078,54.7254,114147.0
2020-12-30 11:05:00,62.2,62.22,62.19,62.22,77727.0,54.7254,54.743,54.7166,54.743,77727.0
2020-12-30 11:10:00,62.22,62.24,62.2,62.2,43709.0,54.743,54.7606,54.7254,54.7254,43709.0
2020-12-30 11:15:00,62.21,62.23,62.19,62.21,58381.0,54.7342,54.7518,54.7166,54.7342,58381.0
2020-12-30 11:20:00,62.21,62.24,62.2,62.23,152048.0,54.7342,54.7606,54.7254,54.7518,152048.0
2020-12-30 11:25:00,62.23,62.25,62.19,62.2,225966.0,54.7518,54.7694,54.7166,54.7254,225966.0
2020-12-30 11:30:00,62.2,62.21,62.18,62.2,40473.0,54.7254,54.7342,54.7078,54.7254,40473.0
2020-12-30 11:35:00,62.2,62.22,62.19,62.2,65710.0,54.7254,54.743,54.7166,54.7254,65710.0
2020-12-30 11:40:00,62.2,62.24,62.19,62.23,155894.0,54.7254,54.7606,54.7166,54.7518,155894.0
2020-12-30 11:45:00,62.24,62.24,62.2,62.22,168133.0,54.7606,54.7606,54.7254,54.743,168133.0
2020-12-30 11:50:00,62.22,62.25,62.21,62.24,89105.0,54.743,54.7694,54.7342,54.7606,89105.0
2020-12-30 11:55:00,62.25,62.27,62.24,62.25,67627.0,54.7694,54.787,54.7606,54.7694,67627.0
2020-12-30 12:00:00,62.25,62.26,62.23,62.24,90799.0,54.7694,54.7782,54.7518,54.7606,90799.0
2020-12-30 12:05:00,62.25,62.27,62.25,62.26,82206.0,54.7694,54.787,54.7694,54.7782,82206.0
2020-12-30 12:10:00,62.26,62.26,62.21,62.22,68830.0,54.7782,54.7782,54.7342,54.743,68830.0
2020-12-30 12:15:00,62.23,62.25,62.22,62.25,43644.0,54.7518,54.7694,54.743,54.7694,43644.0
2020-12-30 12:20:00,62.25,62.25,62.23,62.24,67757.0,54.7694,54.7694,54.7518,54.7606,67757.0
2020-12-30 12:25:00,62.23,62.26,62.23,62.24,30473.0,54.7518,54.7782,54.7518,54.7606,30473.0
2020-12-30 12:30:00,62.24,62.26,62.23,62.26,79573.0,54.7606,54.7782,54.7518,54.7782,79573.0
2020-12-30 12:35:00,62.26,62.28,62.25,62.27,103183.0,54.7782,54.7958,54.7694,54.787,103183.0
2020-12-30 12:40:00,62.27,62.28,62.26,62.27,55997.0,54.787,54.7958,54.7782,54.787,55997.0
2020-12-30 12:45:00,62.26,62.27,62.25,62.27,81907.0,54.7782,54.787,54.7694,54.787,81907.0
2020-12-30 12:50:00,62.27,62.27,62.22,62.24,62641.0,54.787,54.787,54.743,54.7606,62641.0
2020-12-30 12:55:00,62.23,62.27,62.23,62.26,56156.0,54.7518,54.787,54.7518,54.7782,56156.0
2020-12-30 13:00:00,62.27,62.28,62.26,62.27,88471.0,54.787,54.7958,54.7782,54.787,88471.0
2020-12-30 13:05:00,62.27,62.28,62.26,62.26,53591.0,54.787,54.7958,54.7782,54.7782,53591.0
2020-12-30 13:10:00,62.26,62.27,62.26,62.27,105483.0,54.7782,54.787,54.7782,54.787,105483.0
2020-12-30 13:15:00,62.27,62.3,62.26,62.3,157572.0,54.787,54.8134,54.7782,54.8134,157572.0
2020-12-30 13:20:00,62.3,62.3,62.27,62.28,41007.0,54.8134,54.8134,54.787,54.7958,41007.0
2020-12-30 13:25:00,62.27,62.28,62.26,62.27,63736.0,54.787,54.7958,54.7782,54.787,63736.0
2020-12-30 13:30:00,62.26,62.28,62.26,62.28,36926.0,54.7782,54.7958,54.7782,54.7958,36926.0
2020-12-30 13:35:00,62.27,62.29,62.26,62.26,68951.0,54.787,54.8046,54.7782,54.7782,68951.0
2020-12-30 13:40:00,62.26,62.28,62.25,62.28,62820.0,54.7782,54.7958,54.7694,54.7958,62820.0
2020-12-30 13:45:00,62.28,62.29,62.27,62.28,75840.0,54.7958,54.8046,54.787,54.7958,75840.0
2020-12-30 13:50:00,62.28,62.29,62.27,62.29,121581.0,54.7958,54.8046,54.787,54.8046,121581.0
2020-12-30 13:55:00,62.29,62.3,62.28,62.29,73788.0,54.8046,54.8134,54.7958,54.8046,73788.0
2020-12-30 14:00:00,62.29,62.3,62.27,62.28,213797.0,54.8046,54.8134,54.787,54.7958,213797.0
2020-12-30 14:05:00,62.28,62.29,62.26,62.27,117051.0,54.7958,54.8046,54.7782,54.787,117051.0
2020-12-30 14:10:00,62.26,62.27,62.23,62.26,289568.0,54.7782,54.787,54.7518,54.7782,289568.0
2020-12-30 14:15:00,62.25,62.27,62.23,62.23,144151.0,54.7694,54.787,54.7518,54.7518,144151.0
2020-12-30 14:20:00,62.24,62.28,62.23,62.28,99306.0,54.7606,54.7958,54.7518,54.7958,99306.0
2020-12-30 14:25:00,62.27,62.28,62.25,62.26,95553.0,54.787,54.7958,54.7694,54.7782,95553.0
2020-12-30 14:30:00,62.27,62.28,62.21,62.22,87003.0,54.787,54.7958,54.7342,54.743,87003.0
2020-12-30 14:35:00,62.22,62.25,62.21,62.25,68773.0,54.743,54.7694,54.7342,54.7694,68773.0
2020-12-30 14:40:00,62.25,62.28,62.24,62.28,75268.0,54.7694,54.7958,54.7606,54.7958,75268.0
2020-12-30 14:45:00,62.28,62.28,62.25,62.27,70406.0,54.7958,54.7958,54.7694,54.787,70406.0
2020-12-30 14:50:00,62.28,62.29,62.23,62.23,136898.0,54.7958,54.8046,54.7518,54.7518,136898.0
2020-12-30 14:55:00,62.23,62.26,62.2,62.26,125726.0,54.7518,54.7782,54.7254,54.7782,125726.0
2020-12-30 15:00:00,62.26,62.27,62.22,62.23,167963.0,54.7782,54.787,54.743,54.7518,167963.0
2020-12-30 15:05:00,62.24,62.24,62.22,62.23,37494.0,54.7606,54.7606,54.743,54.7518,37494.0
2020-12-30 15:10:00,62.24,62.24,62.21,62.23,69953.0,54.7606,54.7606,54.7342,54.7518,69953.0
2020-12-30 15:15:00,62.23,62.23,62.15,62.16,110971.0,54.7518,54.7518,54.6814,54.6902,110971.0
2020-12-30 15:20:00,62.15,62.17,62.14,62.17,90351.0,54.6814,54.699,54.6726,54.699,90351.0
2020-12-30 15:25:00,62.17,62.17,62.14,62.15,113219.0,54.699,54.699,54.6726,54.6814,113219.0
2020-12-30 15:30:00,62.15,62.19,62.14,62.18,117037.0,54.6814,54.7166,54.6726,54.7078,117037.0
2020-12-30 15:35:00,62.18,62.2,62.17,62.18,28460.0,54.7078,54.7254,54.699,54.7078,28460.0
2020-12-30 15:40:00,62.17,62.18,62.16,62.17,69791.0,54.699,54.7078,54.6902,54.699,69791.0
2020-12-30 15:45:00,62.16,62.17,62.12,62.13,119203.0,54.6902,54.699,54.655,54.6638,119203.0
2020-12-30 15:50:00,62.13,62.15,62.12,62.14,163256.0,54.6638,54.6814,54.655,54.6726,163256.0
2020-12-30 15:55:00,62.14,62.14,62.08,62.1,362289.0,54.6726,54.6726,54.6198,54.6374,362289.0
2020-12-31 09:30:00,62.43,62.43,61.95,62.04,885160.0,54.9278,54.9278,54.5055,54.5846,885160.0
2020-12-31 09:35:00,62.05,62.14,62.04,62.13,504431.0,54.5934,54.6726,54.5846,54.6638,504431.0
2020-12-31 09:40:00,62.13,62.14,62.0,62.06,259906.0,54.6638,54.6726,54.5495,54.6022,259906.0
2020-12-31 09:45:00,62.06,62.1,61.99,62.01,227211.0,54.6022,54.6374,54.5407,54.5583,227211.0
2020-12-31 09:50:00,62.0,62.04,61.91,62.0,288959.0,54.5495,54.5846,54.4703,54.5495,288959.0
2020-12-31 09:55:00,62.0,62.02,61.92,61.99,1311587.0,54.5495,54.5671,54.4791,54.5407,1311587.0
2020-12-31 10:00:00,61.99,62.06,61.99,62.03,131632.0,54.5407,54.6022,54.5407,54.5758,131632.0
2020-12-31 10:05:00,62.03,62.06,61.94,61.98,323439.0,54.5758,54.6022,54.4967,54.5319,323439.0
2020-12-31 10:10:00,61.98,61.98,61.91,61.95,156818.0,54.5319,54.5319,54.4703,54.5055,156818.0
2020-12-31 10:15:00,61.94,61.98,61.91,61.97,144719.0,54.4967,54.5319,54.4703,54.5231,144719.0
2020-12-31 10:20:00,61.97,61.99,61.94,61.97,84533.0,54.5231,54.5407,54.4967,54.5231,84533.0
2020-12-31 10:25:00,61.96,61.96,61.86,61.88,114559.0,54.5143,54.5143,54.4263,54.4439,114559.0
2020-12-31 10:30:00,61.89,61.93,61.88,61.9,145569.0,54.4527,54.4879,54.4439,54.4615,145569.0
2020-12-31 10:35:00,61.91,61.93,61.82,61.84,232527.0,54.4703,54.4879,54.3911,54.4087,232527.0
2020-12-31 10:40:00,61.85,61.98,61.85,61.88,223946.0,54.4175,54.5319,54.4175,54.4439,223946.0
2020-12-31 10:45:00,61.87,61.94,61.86,61.87,147995.0,54.4351,54.4967,54.4263,54.4351,147995.0
2020-12-31 10:50:00,61.87,62.02,61.87,61.95,206567.0,54.4351,54.5671,54.4351,54.5055,206567.0
2020-12-31 10:55:00,61.95,61.96,61.9,61.91,134328.0,54.5055,54.5143,54.4615,54.4703,134328.0
2020-12-31 11:00:00,61.91,61.94,61.87,61.89,156086.0,54.4703,54.4967,54.4351,54.4527,156086.0
2020-12-31 11:05:00,61.89,61.92,61.88,61.91,258924.0,54.4527,54.4791,54.4439,54.4703,258924.0
2020-12-31 11:10:00,61.91,61.92,61.87,61.88,135785.0,54.4703,54.4791,54.4351,54.4439,135785.0
2020-12-31 11:15:00,61.88,61.9,61.87,61.88,101457.0,54.4439,54.4615,54.4351,54.4439,101457.0
2020-12-31 11:20:00,61.88,61.9,61.86,61.86,128112.0,54.4439,54.4615,54.4263,54.4263,128112.0
2020-12-31 11:25:00,61.86,61.88,61.81,61.87,236141.0,54.4263,54.4439,54.3823,54.4351,236141.0
2020-12-31 11:30:00,61.87,61.87,61.78,61.81,130639.0,54.4351,54.4351,54.3559,54.3823,130639.0
2020-12-31 11:35:00,61.81,61.82,61.79,61.8,94917.0,54.3823,54.3911,54.3647,54.3735,94917.0
2020-12-31 11:40:00,61.81,61.83,61.76,61.8,118129.0,54.3823,54.3999,54.3383,54.3735,118129.0
2020-12-31 11:45:00,61.8,61.83,61.79,61.82,91792.0,54.3735,54.3999,54.3647,54.3911,91792.0
2020-12-31 11:50:00,61.81,61.82,61.75,61.77,107892.0,54.3823,54.3911,54.3295,54.3471,107892.0
2020-12-31 11:55:00,61.77,61.78,61.73,61.74,159169.0,54.3471,54.3559,54.3119,54.3207,159169.0
2020-12-31 12:00:00,61.75,61.75,61.71,61.74,101664.0,54.3295,54.3295,54.2943,54.3207,101664.0
2020-12-31 12:05:00,61.75,61.77,61.72,61.72,94163.0,54.3295,54.3471,54.3031,54.3031,94163.0
2020-12-31 12:10:00,61.72,61.74,61.71,61.73,111310.0,54.3031,54.3207,54.2943,54.3119,111310.0
2020-12-31 12:15:00,61.72,61.74,61.71,61.74,78393.0,54.3031,54.3207,54.2943,54.3207,78393.0
2020-12-31 12:20:00,61.74,61.77,61.73,61.77,51002.0,54.3207,54.3471,54.3119,54.3471,51002.0
2020-12-31 12:25:00,61.77,61.79,61.75,61.75,73858.0,54.3471,54.3647,54.3295,54.3295,73858.0
2020-12-31 12:30:00,61.75,61.77,61.72,61.77,139299.0,54.3295,54.3471,54.3031,54.3471,139299.0
2020-12-31 12:35:00,61.77,61.77,61.74,61.76,51129.0,54.3471,54.3471,54.3207,54.3383,51129.0
2020-12-31 12:40:00,61.77,61.81,61.75,61.8,80560.0,54.3471,54.3823,54.3295,54.3735,80560.0
2020-12-31 12:45:00,61.8,61.82,61.78,61.81,70917.0,54.3735,54.3911,54.3559,54.3823,70917.0
2020-12-31 12:50:00,61.81,61.81,61.78,61.78,47349.0,54.3823,54.3823,54.3559,54.3559,47349.0
2020-12-31 12:55:00,61.77,61.81,61.77,61.78,46968.0,54.3471,54.3823,54.3471,54.3559,46968.0
2020-12-31 13:00:00,61.79,61.82,61.78,61.81,63600.0,54.3647,54.3911,54.3559,54.3823,63600.0
2020-12-31 13:05:00,61.8,61.82,61.78,61.8,67345.0,54.3735,54.3911,54.3559,54.3735,67345.0
2020-12-31 13:10:00,61.8,61.81,61.78,61.8,57369.0,54.3735,54.3823,54.3559,54.3735,57369.0
2020-12-31 13:15:00,61.79,61.8,61.77,61.77,56641.0,54.3647,54.3735,54.3471,54.3471,56641.0
2020-12-31 13:20:00,61.78,61.78,61.73,61.73,62749.0,54.3559,54.3559,54.3119,54.3119,62749.0
2020-12-31 13:25:00,61.73,61.77,61.73,61.76,58646.0,54.3119,54.3471,54.3119,54.3383,58646.0
2020-12-31 13:30:00,61.76,61.78,61.74,61.77,47084.0,54.3383,54.3559,54.3207,54.3471,47084.0
2020-12-31 13:35:00,61.77,61.79,61.77,61.79,38939.0,54.3471,54.3647,54.3471,54.3647,38939.0
2020-12-31 13:40:00,61.79,61.79,61.76,61.77,37780.0,54.3647,54.3647,54.3383,54.3471,37780.0
2020-12-31 13:45:00,61.77,61.77,61.74,61.75,89570.0,54.3471,54.3471,54.3207,54.3295,89570.0
2020-12-31 13:50:00,61.75,61.81,61.74,61.8,89572.0,54.3295,54.3823,54.3207,54.3735,89572.0
2020-12-31 13:55:00,61.81,61.83,61.8,61.83,86353.0,54.3823,54.3999,54.3735,54.3999,86353.0
2020-12-31 14:00:00,61.83,61.88,61.82,61.88,104513.0,54.3999,54.4439,54.3911,54.4439,104513.0
2020-12-31 14:05:00,61.87,61.97,61.87,61.97,100616.0,54.4351,54.5231,54.4351,54.5231,100616.0
2020-12-31 14:10:00,61.96,61.96,61.91,61.92,121258.0,54.5143,54.5143,54.4703,54.4791,121258.0
2020-12-31 14:15:00,61.92,61.97,61.92,61.95,93137.0,54.4791,54.5231,54.4791,54.5055,93137.0
2020-12-31 14:20:00,61.95,61.96,61.92,61.94,78296.0,54.5055,54.5143,54.4791,54.4967,78296.0
2020-12-31 14:25:00,61.94,61.94,61.9,61.92,52572.0,54.4967,54.4967,54.4615,54.4791,52572.0
2020-12-31 14:30:00,61.92,61.97,61.92,61.95,72121.0,54.4791,54.5231,54.4791,54.5055,72121.0
2020-12-31 14:35:00,61.95,61.96,61.94,61.96,54014.0,54.5055,54.5143,54.4967,54.5143,54014.0
2020-12-31 14:40:00,61.96,61.98,61.95,61.97,59354.0,54.5143,54.5319,54.5055,54.5231,59354.0
2020-12-31 14:45:00,61.98,62.0,61.96,62.0,61384.0,54.5319,54.5495,54.5143,54.5495,61384.0
2020-12-31 14:50:00,62.0,62.0,61.96,61.98,90262.0,54.5495,54.5495,54.5143,54.5319,90262.0
2020-12-31 14:55:00,61.98,61.99,61.97,61.98,68790.0,54.5319,54.5407,54.5231,54.5319,68790.0
2020-12-31 15:00:00,61.98,62.0,61.97,62.0,79966.0,54.5319,54.5495,54.5231,54.5495,79966.0
2020-12-31 15:05:00,62.0,62.01,61.98,62.0,37982.0,54.5495,54.5583,54.5319,54.5495,37982.0
2020-12-31 15:10:00,62.0,62.01,61.98,61.98,95978.0,54.5495,54.5583,54.5319,54.5319,95978.0
2020-12-31 15:15:00,61.98,61.98,61.93,61.94,144642.0,54.5319,54.5319,54.4879,54.4967,144642.0
2020-12-31 15:20:00,61.93,61.95,61.92,61.95,131408.0,54.4879,54.5055,54.4791,54.5055,131408.0
2020-12-31 15:25:00,61.94,61.94,61.88,61.89,125664.0,54.4967,54.4967,54.4439,54.4527,125664.0
2020-12-31 15:30:00,61.89,61.93,61.87,61.92,148170.0,54.4527,54.4879,54.4351,54.4791,148170.0
2020-12-31 15:35:00,61.93,61.95,61.9,61.92,125699.0,54.4879,54.5055,54.4615,54.4791,125699.0
2020-12-31 15:40:00,61.92,61.93,61.9,61.9,121834.0,54.4791,54.4879,54.4615,54.4615,121834.0
2020-12-31 15:45:00,61.9,61.9,61.84,61.85,280279.0,54.4615,54.4615,54.4087,54.4175,280279.0
2020-12-31 15:50:00,61.86,61.94,61.85,61.93,318535.0,54.4263,54.4967,54.4175,54.4879,318535.0
2020-12-31 15:55:00,61.93,62.1,61.92,62.04,978828.0,54.4879,54.6374,54.4791,54.5846,978828.0
2021-01-04 09:30:00,63.2,63.41,63.16,63.28,1276067.0,55.6052,55.79,55.5701,55.6756,1276067.0
2021-01-04 09:35:00,63.28,63.29,63.19,63.21,401240.0,55.6756,55.6844,55.5965,55.614,401240.0
2021-01-04 09:40:00,63.21,63.35,63.19,63.35,398783.0,55.614,55.7372,55.5965,55.7372,398783.0
2021-01-04 09:45:00,63.34,63.4,63.33,63.38,381828.0,55.7284,55.7812,55.7196,55.7636,381828.0
2021-01-04 09:50:00,63.39,63.39,63.29,63.38,355677.0,55.7724,55.7724,55.6844,55.7636,355677.0
2021-01-04 09:55:00,63.38,63.4,63.32,63.35,299874.0,55.7636,55.7812,55.7108,55.7372,299874.0
2021-01-04 10:00:00,63.36,63.39,63.31,63.35,446909.0,55.746,55.7724,55.702,55.7372,446909.0
2021-01-04 10:05:00,63.35,63.39,63.26,63.27,149954.0,55.7372,55.7724,55.658,55.6668,149954.0
2021-01-04 10:10:00,63.29,63.29,63.2,63.21,97193.0,55.6844,55.6844,55.6052,55.614,97193.0
2021-01-04 10:15:00,63.21,63.21,63.16,63.16,80467.0,55.614,55.614,55.5701,55.5701,80467.0
2021-01-04 10:20:00,63.16,63.21,63.14,63.17,92788.0,55.5701,55.614,55.5525,55.5789,92788.0
2021-01-04 10:25:00,63.16,63.19,63.15,63.15,183549.0,55.5701,55.5965,55.5613,55.5613,183549.0
2021-01-04 10:30:00,63.15,63.16,63.08,63.1,285055.0,55.5613,55.5701,55.4997,55.5173,285055.0
2021-01-04 10:35:00,63.1,63.1,63.03,63.09,184043.0,55.5173,55.5173,55.4557,55.5085,184043.0
2021-01-04 10:40:00,63.08,63.12,63.06,63.09,164023.0,55.4997,55.5349,55.4821,55.5085,164023.0
2021-01-04 10:45:00,63.09,63.09,62.96,63.03,383996.0,55.5085,55.5085,55.3941,55.4557,383996.0
2021-01-04 10:50:00,63.02,63.07,62.96,62.96,451205.0,55.4469,55.4909,55.3941,55.3941,451205.0
2021-01-04 10:55:00,62.97,62.99,62.9,62.92,339063.0,55.4029,55.4205,55.3413,55.3589,339063.0
2021-01-04 11:00:00,62.91,62.98,62.77,62.79,232572.0,55.3501,55.4117,55.2269,55.2445,232572.0
2021-01-04 11:05:00,62.8,62.82,62.68,62.68,276179.0,55.2533,55.2709,55.1477,55.1477,276179.0
2021-01-04 11:10:00,62.68,62.8,62.65,62.8,137351.0,55.1477,55.2533,55.1213,55.2533,137351.0
2021-01-04 11:15:00,62.8,62.85,62.76,62.84,311882.0,55.2533,55.2973,55.2181,55.2885,311882.0
2021-01-04 11:20:00,62.84,62.87,62.79,62.8,208256.0,55.2885,55.3149,55.2445,55.2533,208256.0
2021-01-04 11:25:00,62.79,62.82,62.76,62.81,76258.0,55.2445,55.2709,55.2181,55.2621,76258.0
2021-01-04 11:30:00,62.8,62.81,62.74,62.78,128745.0,55.2533,55.2621,55.2005,55.2357,128745.0
2021-01-04 11:35:00,62.78,62.79,62.71,62.73,102446.0,55.2357,55.2445,55.1741,55.1917,102446.0
2021-01-04 11:40:00,62.73,62.74,62.7,62.72,91034.0,55.1917,55.2005,55.1653,55.1829,91034.0
2021-01-04 11:45:00,62.72,62.73,62.69,62.7,119915.0,55.1829,55.1917,55.1565,55.1653,119915.0
2021-01-04 11:50:00,62.7,62.74,62.59,62.6,100323.0,55.1653,55.2005,55.0686,55.0774,100323.0
2021-01-04 11:55:00,62.6,62.6,62.5,62.5,179389.0,55.0774,55.0774,54.9894,54.9894,179389.0
2021-01-04 12:00:00,62.5,62.55,62.47,62.48,240644.0,54.9894,55.0334,54.963,54.9718,240644.0
2021-01-04 12:05:00,62.49,62.55,62.4,62.42,147373.0,54.9806,55.0334,54.9014,54.919,147373.0
2021-01-04 12:10:00,62.42,62.43,62.32,62.36,447375.0,54.919,54.9278,54.831,54.8662,447375.0
2021-01-04 12:15:00,62.36,62.43,62.27,62.42,160247.0,54.8662,54.9278,54.787,54.919,160247.0
2021-01-04 12:20:00,62.42,62.5,62.39,62.5,164335.0,54.919,54.9894,54.8926,54.9894,164335.0
2021-01-04 12:25:00,62.5,62.55,62.47,62.55,208422.0,54.9894,55.0334,54.963,55.0334,208422.0
2021-01-04 12:30:00,62.54,62.55,62.47,62.5,156759.0,55.0246,55.0334,54.963,54.9894,156759.0
2021-01-04 12:35:00,62.5,62.51,62.42,62.45,134893.0,54.9894,54.9982,54.919,54.9454,134893.0
2021-01-04 12:40:00,62.45,62.45,62.39,62.42,183325.0,54.9454,54.9454,54.8926,54.919,183325.0
2021-01-04 12:45:00,62.42,62.42,62.38,62.39,148599.0,54.919,54.919,54.8838,54.8926,148599.0
2021-01-04 12:50:00,62.4,62.51,62.37,62.51,109775.0,54.9014,54.9982,54.875,54.9982,109775.0
2021-01-04 12:55:00,62.51,62.54,62.5,62.54,114125.0,54.9982,55.0246,54.9894,55.0246,114125.0
2021-01-04 13:00:00,62.53,62.56,62.52,62.55,82634.0,55.0158,55.0422,55.007,55.0334,82634.0
2021-01-04 13:05:00,62.56,62.61,62.55,62.6,132880.0,55.0422,55.0861,55.0334,55.0774,132880.0
2021-01-04 13:10:00,62.61,62.64,62.58,62.63,176760.0,55.0861,55.1125,55.0598,55.1037,176760.0
2021-01-04 13:15:00,62.64,62.67,62.62,62.65,170915.0,55.1125,55.1389,55.0949,55.1213,170915.0
2021-01-04 13:20:00,62.65,62.7,62.64,62.7,177050.0,55.1213,55.1653,55.1125,55.1653,177050.0
2021-01-04 13:25:00,62.7,62.72,62.65,62.68,111255.0,55.1653,55.1829,55.1213,55.1477,111255.0
2021-01-04 13:30:00,62.68,62.68,62.62,62.63,61020.0,55.1477,55.1477,55.0949,55.1037,61020.0
2021-01-04 13:35:00,62.63,62.68,62.62,62.66,50003.0,55.1037,55.1477,55.0949,55.1301,50003.0
2021-01-04 13:40:00,62.66,62.69,62.64,62.66,156949.0,55.1301,55.1565,55.1125,55.1301,156949.0
2021-01-04 13:45:00,62.67,62.68,62.64,62.67,138081.0,55.1389,55.1477,55.1125,55.1389,138081.0
2021-01-04 13:50:00,62.67,62.7,62.65,62.69,66936.0,55.1389,55.1653,55.1213,55.1565,66936.0
2021-01-04 13:55:00,62.69,62.71,62.67,62.69,88756.0,55.1565,55.1741,55.1389,55.1565,88756.0
2021-01-04 14:00:00,62.7,62.73,62.69,62.7,102775.0,55.1653,55.1917,55.1565,55.1653,102775.0
2021-01-04 14:05:00,62.7,62.71,62.59,62.61,100890.0,55.1653,55.1741,55.0686,55.0861,100890.0
2021-01-04 14:10:00,62.6,62.63,62.57,62.62,167938.0,55.0774,55.1037,55.051,55.0949,167938.0
2021-01-04 14:15:00,62.61,62.64,62.6,62.62,60362.0,55.0861,55.1125,55.0774,55.0949,60362.0
2021-01-04 14:20:00,62.63,62.64,62.58,62.63,50939.0,55.1037,55.1125,55.0598,55.1037,50939.0
2021-01-04 14:25:00,62.63,62.64,62.59,62.6,39111.0,55.1037,55.1125,55.0686,55.0774,39111.0
2021-01-04 14:30:00,62.59,62.6,62.57,62.59,131341.0,55.0686,55.0774,55.051,55.0686,131341.0
2021-01-04 14:35:00,62.59,62.6,62.56,62.56,113846.0,55.0686,55.0774,55.0422,55.0422,113846.0
2021-01-04 14:40:00,62.56,62.58,62.54,62.55,128896.0,55.0422,55.0598,55.0246,55.0334,128896.0
2021-01-04 14:45:00,62.55,62.56,62.5,62.51,64594.0,55.0334,55.0422,54.9894,54.9982,64594.0
2021-01-04 14:50:00,62.51,62.52,62.48,62.49,86754.0,54.9982,55.007,54.9718,54.9806,86754.0
2021-01-04 14:55:00,62.48,62.61,62.47,62.6,88755.0,54.9718,55.0861,54.963,55.0774,88755.0
2021-01-04 15:00:00,62.59,62.6,62.48,62.49,120973.0,55.0686,55.0774,54.9718,54.9806,120973.0
2021-01-04 15:05:00,62.49,62.56,62.49,62.52,130132.0,54.9806,55.0422,54.9806,55.007,130132.0
2021-01-04 15:10:00,62.53,62.59,62.52,62.58,79775.0,55.0158,55.0686,55.007,55.0598,79775.0
2021-01-04 15:15:00,62.57,62.58,62.5,62.52,93724.0,55.051,55.0598,54.9894,55.007,93724.0
2021-01-04 15:20:00,62.51,62.53,62.46,62.5,55157.0,54.9982,55.0158,54.9542,54.9894,55157.0
2021-01-04 15:25:00,62.5,62.53,62.47,62.49,99049.0,54.9894,55.0158,54.963,54.9806,99049.0
2021-01-04 15:30:00,62.48,62.49,62.4,62.48,934240.0,54.9718,54.9806,54.9014,54.9718,934240.0
2021-01-04 15:35:00,62.48,62.52,62.46,62.52,99696.0,54.9718,55.007,54.9542,55.007,99696.0
2021-01-04 15:40:00,62.52,62.54,62.48,62.54,108125.0,55.007,55.0246,54.9718,55.0246,108125.0
2021-01-04 15:45:00,62.54,62.56,62.51,62.55,618871.0,55.0246,55.0422,54.9982,55.0334,618871.0
2021-01-04 15:50:00,62.55,62.57,62.51,62.51,185811.0,55.0334,55.051,54.9982,54.9982,185811.0
2021-01-04 15:55:00,62.52,62.52,62.46,62.52,1076084.0,55.007,55.007,54.9542,55.007,1076084.0
2021-01-05 09:30:00,63.01,63.19,63.01,63.19,338816.0,55.4381,55.5965,55.4381,55.5965,338816.0
2021-01-05 09:35:00,63.19,63.29,63.18,63.27,239286.0,55.5965,55.6844,55.5877,55.6668,239286.0
2021-01-05 09:40:00,63.28,63.37,63.27,63.36,162250.0,55.6756,55.7548,55.6668,55.746,162250.0
2021-01-05 09:45:00,63.37,63.41,63.33,63.38,118273.0,55.7548,55.79,55.7196,55.7636,118273.0
2021-01-05 09:50:00,63.4,63.43,63.36,63.38,158856.0,55.7812,55.8076,55.746,55.7636,158856.0
2021-01-05 09:55:00,63.39,63.42,63.36,63.41,66411.0,55.7724,55.7988,55.746,55.79,66411.0
2021-01-05 10:00:00,63.42,63.47,63.37,63.46,178739.0,55.7988,55.8428,55.7548,55.834,178739.0
2021-01-05 10:05:00,63.47,63.47,63.34,63.39,164364.0,55.8428,55.8428,55.7284,55.7724,164364.0
2021-01-05 10:10:00,63.39,63.42,63.36,63.37,89852.0,55.7724,55.7988,55.746,55.7548,89852.0
2021-01-05 10:15:00,63.37,63.43,63.28,63.29,125655.0,55.7548,55.8076,55.6756,55.6844,125655.0
2021-01-05 10:20:00,63.28,63.33,63.27,63.33,74882.0,55.6756,55.7196,55.6668,55.7196,74882.0
2021-01-05 10:25:00,63.33,63.4,63.32,63.39,64213.0,55.7196,55.7812,55.7108,55.7724,64213.0
2021-01-05 10:30:00,63.39,63.39,63.28,63.36,96539.0,55.7724,55.7724,55.6756,55.746,96539.0
2021-01-05 10:35:00,63.37,63.43,63.35,63.38,71477.0,55.7548,55.8076,55.7372,55.7636,71477.0
2021-01-05 10:40:00,63.38,63.41,63.29,63.3,77431.0,55.7636,55.79,55.6844,55.6932,77431.0
2021-01-05 10:45:00,63.31,63.38,63.3,63.36,51145.0,55.702,55.7636,55.6932,55.746,51145.0
2021-01-05 10:50:00,63.37,63.44,63.35,63.43,56623.0,55.7548,55.8164,55.7372,55.8076,56623.0
2021-01-05 10:55:00,63.43,63.45,63.36,63.38,31103.0,55.8076,55.8252,55.746,55.7636,31103.0
2021-01-05 11:00:00,63.37,63.44,63.36,63.43,221570.0,55.7548,55.8164,55.746,55.8076,221570.0
2021-01-05 11:05:00,63.44,63.46,63.38,63.41,46066.0,55.8164,55.834,55.7636,55.79,46066.0
2021-01-05 11:10:00,63.42,63.44,63.38,63.41,48869.0,55.7988,55.8164,55.7636,55.79,48869.0
2021-01-05 11:15:00,63.41,63.42,63.33,63.34,60400.0,55.79,55.7988,55.7196,55.7284,60400.0
2021-01-05 11:20:00,63.34,63.42,63.34,63.42,63954.0,55.7284,55.7988,55.7284,55.7988,63954.0
2021-01-05 11:25:00,63.42,63.46,63.41,63.43,142583.0,55.7988,55.834,55.79,55.8076,142583.0
2021-01-05 11:30:00,63.43,63.48,63.42,63.48,70749.0,55.8076,55.8516,55.7988,55.8516,70749.0
2021-01-05 11:35:00,63.47,63.52,63.47,63.52,131467.0,55.8428,55.8868,55.8428,55.8868,131467.0
2021-01-05 11:40:00,63.53,63.57,63.52,63.55,585712.0,55.8956,55.9308,55.8868,55.9132,585712.0
2021-01-05 11:45:00,63.56,63.6,63.56,63.58,373455.0,55.922,55.9572,55.922,55.9396,373455.0
2021-01-05 11:50:00,63.58,63.58,63.55,63.57,196505.0,55.9396,55.9396,55.9132,55.9308,196505.0
2021-01-05 11:55:00,63.57,63.61,63.54,63.54,162362.0,55.9308,55.966,55.9044,55.9044,162362.0
2021-01-05 12:00:00,63.55,63.6,63.54,63.6,131588.0,55.9132,55.9572,55.9044,55.9572,131588.0
2021-01-05 12:05:00,63.61,63.67,63.59,63.67,779239.0,55.966,56.0188,55.9484,56.0188,779239.0
2021-01-05 12:10:00,63.66,63.69,63.65,63.67,470483.0,56.01,56.0364,56.0012,56.0188,470483.0
2021-01-05 12:15:00,63.67,63.69,63.65,63.66,156348.0,56.0188,56.0364,56.0012,56.01,156348.0
2021-01-05 12:20:00,63.66,63.68,63.64,63.66,81744.0,56.01,56.0276,55.9924,56.01,81744.0
2021-01-05 12:25:00,63.67,63.68,63.63,63.66,65279.0,56.0188,56.0276,55.9836,56.01,65279.0
2021-01-05 12:30:00,63.66,63.68,63.64,63.68,58226.0,56.01,56.0276,55.9924,56.0276,58226.0
2021-01-05 12:35:00,63.68,63.69,63.66,63.68,35585.0,56.0276,56.0364,56.01,56.0276,35585.0
2021-01-05 12:40:00,63.68,63.69,63.66,63.69,117937.0,56.0276,56.0364,56.01,56.0364,117937.0
2021-01-05 12:45:00,63.69,63.7,63.68,63.69,97803.0,56.0364,56.0452,56.0276,56.0364,97803.0
2021-01-05 12:50:00,63.69,63.7,63.68,63.7,46800.0,56.0364,56.0452,56.0276,56.0452,46800.0
2021-01-05 12:55:00,63.7,63.74,63.69,63.73,106977.0,56.0452,56.0804,56.0364,56.0716,106977.0
2021-01-05 13:00:00,63.74,63.75,63.7,63.72,114276.0,56.0804,56.0892,56.0452,56.0628,114276.0
2021-01-05 13:05:00,63.72,63.75,63.72,63.74,70954.0,56.0628,56.0892,56.0628,56.0804,70954.0
2021-01-05 13:10:00,63.74,63.76,63.72,63.76,207483.0,56.0804,56.098,56.0628,56.098,207483.0
2021-01-05 13:15:00,63.76,63.81,63.75,63.8,132295.0,56.098,56.1419,56.0892,56.1331,132295.0
2021-01-05 13:20:00,63.81,63.82,63.8,63.8,80516.0,56.1419,56.1507,56.1331,56.1331,80516.0
2021-01-05 13:25:00,63.81,63.83,63.8,63.83,123427.0,56.1419,56.1595,56.1331,56.1595,123427.0
2021-01-05 13:30:00,63.83,63.83,63.79,63.82,173979.0,56.1595,56.1595,56.1243,56.1507,173979.0
2021-01-05 13:35:00,63.82,63.82,63.77,63.77,70936.0,56.1507,56.1507,56.1068,56.1068,70936.0
2021-01-05 13:40:00,63.77,63.79,63.75,63.76,58625.0,56.1068,56.1243,56.0892,56.098,58625.0
2021-01-05 13:45:00,63.76,63.78,63.74,63.76,66228.0,56.098,56.1156,56.0804,56.098,66228.0
2021-01-05 13:50:00,63.76,63.8,63.75,63.78,121833.0,56.098,56.1331,56.0892,56.1156,121833.0
2021-01-05 13:55:00,63.78,63.81,63.77,63.81,148661.0,56.1156,56.1419,56.1068,56.1419,148661.0
2021-01-05 14:00:00,63.81,63.87,63.81,63.85,280702.0,56.1419,56.1947,56.1419,56.1771,280702.0
2021-01-05 14:05:00,63.86,63.89,63.85,63.86,189796.0,56.1859,56.2123,56.1771,56.1859,189796.0
2021-01-05 14:10:00,63.87,63.87,63.84,63.84,94598.0,56.1947,56.1947,56.1683,56.1683,94598.0
2021-01-05 14:15:00,63.84,63.88,63.84,63.88,148878.0,56.1683,56.2035,56.1683,56.2035,148878.0
2021-01-05 14:20:00,63.88,63.9,63.87,63.9,193233.0,56.2035,56.2211,56.1947,56.2211,193233.0
2021-01-05 14:25:00,63.9,63.91,63.87,63.89,213192.0,56.2211,56.2299,56.1947,56.2123,213192.0
2021-01-05 14:30:00,63.89,63.94,63.89,63.93,226532.0,56.2123,56.2563,56.2123,56.2475,226532.0
2021-01-05 14:35:00,63.93,63.93,63.88,63.9,96183.0,56.2475,56.2475,56.2035,56.2211,96183.0
2021-01-05 14:40:00,63.9,63.92,63.89,63.92,67520.0,56.2211,56.2387,56.2123,56.2387,67520.0
2021-01-05 14:45:00,63.92,63.92,63.88,63.91,131092.0,56.2387,56.2387,56.2035,56.2299,131092.0
2021-01-05 14:50:00,63.91,63.91,63.84,63.85,94530.0,56.2299,56.2299,56.1683,56.1771,94530.0
2021-01-05 14:55:00,63.85,63.86,63.82,63.82,79096.0,56.1771,56.1859,56.1507,56.1507,79096.0
2021-01-05 15:00:00,63.83,63.88,63.81,63.87,273549.0,56.1595,56.2035,56.1419,56.1947,273549.0
2021-01-05 15:05:00,63.87,63.88,63.84,63.88,77525.0,56.1947,56.2035,56.1683,56.2035,77525.0
2021-01-05 15:10:00,63.88,63.89,63.85,63.88,118284.0,56.2035,56.2123,56.1771,56.2035,118284.0
2021-01-05 15:15:00,63.88,63.88,63.84,63.88,99798.0,56.2035,56.2035,56.1683,56.2035,99798.0
2021-01-05 15:20:00,63.88,63.88,63.82,63.84,234873.0,56.2035,56.2035,56.1507,56.1683,234873.0
2021-01-05 15:25:00,63.83,63.84,63.8,63.83,150001.0,56.1595,56.1683,56.1331,56.1595,150001.0
2021-01-05 15:30:00,63.83,63.84,63.8,63.83,211657.0,56.1595,56.1683,56.1331,56.1595,211657.0
2021-01-05 15:35:00,63.83,63.85,63.82,63.83,234943.0,56.1595,56.1771,56.1507,56.1595,234943.0
2021-01-05 15:40:00,63.83,63.87,63.82,63.87,246411.0,56.1595,56.1947,56.1507,56.1947,246411.0
2021-01-05 15:45:00,63.87,63.89,63.86,63.88,537501.0,56.1947,56.2123,56.1859,56.2035,537501.0
2021-01-05 15:50:00,63.89,63.91,63.87,63.89,620043.0,56.2123,56.2299,56.1947,56.2123,620043.0
2021-01-05 15:55:00,63.9,63.91,63.81,63.9,1683618.0,56.2211,56.2299,56.1419,56.2211,1683618.0
2021-01-06 09:30:00,63.42,63.42,63.24,63.26,534218.0,55.7988,55.7988,55.6404,55.658,534218.0
2021-01-06 09:35:00,63.25,63.42,63.23,63.41,420983.0,55.6492,55.7988,55.6316,55.79,420983.0
2021-01-06 09:40:00,63.41,63.58,63.36,63.57,393073.0,55.79,55.9396,55.746,55.9308,393073.0
2021-01-06 09:45:00,63.57,63.67,63.51,63.66,393758.0,55.9308,56.0188,55.878,56.01,393758.0
2021-01-06 09:50:00,63.66,63.68,63.62,63.66,405370.0,56.01,56.0276,55.9748,56.01,405370.0
2021-01-06 09:55:00,63.66,63.68,63.58,63.59,510945.0,56.01,56.0276,55.9396,55.9484,510945.0
2021-01-06 10:00:00,63.59,63.64,63.56,63.62,81111.0,55.9484,55.9924,55.922,55.9748,81111.0
2021-01-06 10:05:00,63.61,63.7,63.57,63.7,166420.0,55.966,56.0452,55.9308,56.0452,166420.0
2021-01-06 10:10:00,63.7,63.72,63.63,63.66,143258.0,56.0452,56.0628,55.9836,56.01,143258.0
2021-01-06 10:15:00,63.66,63.69,63.63,63.69,71477.0,56.01,56.0364,55.9836,56.0364,71477.0
2021-01-06 10:20:00,63.69,63.71,63.62,63.69,91506.0,56.0364,56.054,55.9748,56.0364,91506.0
2021-01-06 10:25:00,63.69,63.7,63.62,63.65,96894.0,56.0364,56.0452,55.9748,56.0012,96894.0
2021-01-06 10:30:00,63.65,63.7,63.63,63.67,77226.0,56.0012,56.0452,55.9836,56.0188,77226.0
2021-01-06 10:35:00,63.67,63.75,63.66,63.71,142811.0,56.0188,56.0892,56.01,56.054,142811.0
2021-01-06 10:40:00,63.71,63.74,63.66,63.74,105708.0,56.054,56.0804,56.01,56.0804,105708.0
2021-01-06 10:45:00,63.73,63.74,63.65,63.68,78309.0,56.0716,56.0804,56.0012,56.0276,78309.0
2021-01-06 10:50:00,63.69,63.72,63.61,63.62,78101.0,56.0364,56.0628,55.966,55.9748,78101.0
2021-01-06 10:55:00,63.63,63.67,63.61,63.65,128011.0,55.9836,56.0188,55.966,56.0012,128011.0
2021-01-06 11:00:00,63.65,63.7,63.63,63.68,124037.0,56.0012,56.0452,55.9836,56.0276,124037.0
2021-01-06 11:05:00,63.68,63.7,63.64,63.69,146001.0,56.0276,56.0452,55.9924,56.0364,146001.0
2021-01-06 11:10:00,63.69,63.7,63.63,63.65,99463.0,56.0364,56.0452,55.9836,56.0012,99463.0
2021-01-06 11:15:00,63.64,63.67,63.63,63.67,64197.0,55.9924,56.0188,55.9836,56.0188,64197.0
2021-01-06 11:20:00,63.67,63.71,63.65,63.71,94976.0,56.0188,56.054,56.0012,56.054,94976.0
2021-01-06 11:25:00,63.7,63.75,63.69,63.75,131226.0,56.0452,56.0892,56.0364,56.0892,131226.0
2021-01-06 11:30:00,63.75,63.78,63.73,63.73,256137.0,56.0892,56.1156,56.0716,56.0716,256137.0
2021-01-06 11:35:00,63.74,63.74,63.62,63.62,83864.0,56.0804,56.0804,55.9748,55.9748,83864.0
2021-01-06 11:40:00,63.63,63.65,63.62,63.65,106997.0,55.9836,56.0012,55.9748,56.0012,106997.0
2021-01-06 11:45:00,63.65,63.66,63.64,63.66,56148.0,56.0012,56.01,55.9924,56.01,56148.0
2021-01-06 11:50:00,63.65,63.68,63.63,63.67,143226.0,56.0012,56.0276,55.9836,56.0188,143226.0
2021-01-06 11:55:00,63.67,63.7,63.64,63.67,92924.0,56.0188,56.0452,55.9924,56.0188,92924.0
2021-01-06 12:00:00,63.68,63.71,63.67,63.69,77890.0,56.0276,56.054,56.0188,56.0364,77890.0
2021-01-06 12:05:00,63.69,63.74,63.68,63.74,65087.0,56.0364,56.0804,56.0276,56.0804,65087.0
2021-01-06 12:10:00,63.73,63.76,63.72,63.75,107076.0,56.0716,56.098,56.0628,56.0892,107076.0
2021-01-06 12:15:00,63.74,63.79,63.72,63.77,45802.0,56.0804,56.1243,56.0628,56.1068,45802.0
2021-01-06 12:20:00,63.78,63.79,63.76,63.78,64804.0,56.1156,56.1243,56.098,56.1156,64804.0
2021-01-06 12:25:00,63.78,63.85,63.77,63.85,142490.0,56.1156,56.1771,56.1068,56.1771,142490.0
2021-01-06 12:30:00,63.85,63.86,63.83,63.86,129948.0,56.1771,56.1859,56.1595,56.1859,129948.0
2021-01-06 12:35:00,63.85,63.87,63.84,63.85,66347.0,56.1771,56.1947,56.1683,56.1771,66347.0
2021-01-06 12:40:00,63.85,63.87,63.85,63.87,53512.0,56.1771,56.1947,56.1771,56.1947,53512.0
2021-01-06 12:45:00,63.86,63.88,63.84,63.87,191278.0,56.1859,56.2035,56.1683,56.1947,191278.0
2021-01-06 12:50:00,63.88,63.92,63.87,63.92,152693.0,56.2035,56.2387,56.1947,56.2387,152693.0
2021-01-06 12:55:00,63.92,63.95,63.91,63.92,72444.0,56.2387,56.2651,56.2299,56.2387,72444.0
2021-01-06 13:00:00,63.92,63.94,63.92,63.94,172728.0,56.2387,56.2563,56.2387,56.2563,172728.0
2021-01-06 13:05:00,63.94,63.95,63.93,63.95,77940.0,56.2563,56.2651,56.2475,56.2651,77940.0
2021-01-06 13:10:00,63.95,64.01,63.95,64.01,141667.0,56.2651,56.3179,56.2651,56.3179,141667.0
2021-01-06 13:15:00,64.02,64.06,64.01,64.03,168287.0,56.3267,56.3619,56.3179,56.3355,168287.0
2021-01-06 13:20:00,64.03,64.05,63.98,64.05,1233735.0,56.3355,56.3531,56.2915,56.3531,1233735.0
2021-01-06 13:25:00,64.05,64.08,64.04,64.06,102047.0,56.3531,56.3795,56.3443,56.3619,102047.0
2021-01-06 13:30:00,64.06,64.07,64.04,64.06,232829.0,56.3619,56.3707,56.3443,56.3619,232829.0
2021-01-06 13:35:00,64.05,64.08,64.03,64.07,150310.0,56.3531,56.3795,56.3355,56.3707,150310.0
2021-01-06 13:40:00,64.08,64.11,64.08,64.11,66758.0,56.3795,56.4059,56.3795,56.4059,66758.0
2021-01-06 13:45:00,64.11,64.11,64.09,64.1,22396.0,56.4059,56.4059,56.3883,56.3971,22396.0
2021-01-06 13:50:00,64.11,64.12,64.08,64.08,47833.0,56.4059,56.4147,56.3795,56.3795,47833.0
2021-01-06 13:55:00,64.09,64.11,64.09,64.1,50709.0,56.3883,56.4059,56.3883,56.3971,50709.0
2021-01-06 14:00:00,64.11,64.14,64.1,64.13,101168.0,56.4059,56.4323,56.3971,56.4235,101168.0
2021-01-06 14:05:00,64.13,64.13,64.1,64.11,70015.0,56.4235,56.4235,56.3971,56.4059,70015.0
2021-01-06 14:10:00,64.1,64.11,64.07,64.07,115853.0,56.3971,56.4059,56.3707,56.3707,115853.0
2021-01-06 14:15:00,64.08,64.09,63.96,64.0,111089.0,56.3795,56.3883,56.2739,56.3091,111089.0
2021-01-06 14:20:00,63.99,64.04,63.71,63.72,682802.0,56.3003,56.3443,56.054,56.0628,682802.0
2021-01-06 14:25:00,63.75,63.84,63.25,63.43,2455436.0,56.0892,56.1683,55.6492,55.8076,2455436.0
2021-01-06 14:30:00,63.41,63.66,63.4,63.52,455388.0,55.79,56.01,55.7812,55.8868,455388.0
2021-01-06 14:35:00,63.52,63.55,63.37,63.51,284739.0,55.8868,55.9132,55.7548,55.878,284739.0
2021-01-06 14:40:00,63.5,63.6,63.43,63.47,171953.0,55.8692,55.9572,55.8076,55.8428,171953.0
2021-01-06 14:45:00,63.47,63.53,63.28,63.3,165036.0,55.8428,55.8956,55.6756,55.6932,165036.0
2021-01-06 14:50:00,63.31,63.44,63.26,63.43,300099.0,55.702,55.8164,55.658,55.8076,300099.0
2021-01-06 14:55:00,63.42,63.55,63.42,63.52,154692.0,55.7988,55.9132,55.7988,55.8868,154692.0
2021-01-06 15:00:00,63.52,63.53,63.4,63.44,137165.0,55.8868,55.8956,55.7812,55.8164,137165.0
2021-01-06 15:05:00,63.44,63.5,63.44,63.46,187759.0,55.8164,55.8692,55.8164,55.834,187759.0
2021-01-06 15:10:00,63.46,63.56,63.45,63.52,256612.0,55.834,55.922,55.8252,55.8868,256612.0
2021-01-06 15:15:00,63.52,63.55,63.5,63.55,70125.0,55.8868,55.9132,55.8692,55.9132,70125.0
2021-01-06 15:20:00,63.55,63.56,63.4,63.4,271921.0,55.9132,55.922,55.7812,55.7812,271921.0
2021-01-06 15:25:00,63.4,63.49,63.35,63.48,200369.0,55.7812,55.8604,55.7372,55.8516,200369.0
2021-01-06 15:30:00,63.47,63.51,63.35,63.4,180579.0,55.8428,55.878,55.7372,55.7812,180579.0
2021-01-06 15:35:00,63.4,63.41,63.37,63.39,219522.0,55.7812,55.79,55.7548,55.7724,219522.0
2021-01-06 15:40:00,63.4,63.54,63.39,63.49,188969.0,55.7812,55.9044,55.7724,55.8604,188969.0
2021-01-06 15:45:00,63.49,63.5,63.42,63.44,108637.0,55.8604,55.8692,55.7988,55.8164,108637.0
2021-01-06 15:50:00,63.44,63.44,63.34,63.41,159391.0,55.8164,55.8164,55.7284,55.79,159391.0
2021-01-06 15:55:00,63.41,63.42,63.31,63.4,534828.0,55.79,55.7988,55.702,55.7812,534828.0
2021-01-07 09:30:00,63.73,63.82,63.61,63.61,344793.0,56.0716,56.1507,55.966,55.966,344793.0
2021-01-07 09:35:00,63.62,63.64,63.51,63.52,277432.0,55.9748,55.9924,55.878,55.8868,277432.0
2021-01-07 09:40:00,63.52,63.54,63.48,63.51,130703.0,55.8868,55.9044,55.8516,55.878,130703.0
2021-01-07 09:45:00,63.52,63.52,63.44,63.45,176798.0,55.8868,55.8868,55.8164,55.8252,176798.0
2021-01-07 09:50:00,63.45,63.5,63.42,63.49,223627.0,55.8252,55.8692,55.7988,55.8604,223627.0
2021-01-07 09:55:00,63.49,63.57,63.48,63.53,144253.0,55.8604,55.9308,55.8516,55.8956,144253.0
2021-01-07 10:00:00,63.54,63.57,63.5,63.54,148792.0,55.9044,55.9308,55.8692,55.9044,148792.0
2021-01-07 10:05:00,63.55,63.55,63.47,63.49,93861.0,55.9132,55.9132,55.8428,55.8604,93861.0
2021-01-07 10:10:00,63.49,63.54,63.47,63.51,87085.0,55.8604,55.9044,55.8428,55.878,87085.0
2021-01-07 10:15:00,63.5,63.52,63.45,63.48,77855.0,55.8692,55.8868,55.8252,55.8516,77855.0
2021-01-07 10:20:00,63.48,63.53,63.48,63.49,82460.0,55.8516,55.8956,55.8516,55.8604,82460.0
2021-01-07 10:25:00,63.49,63.53,63.48,63.53,95558.0,55.8604,55.8956,55.8516,55.8956,95558.0
2021-01-07 10:30:00,63.52,63.56,63.5,63.55,95175.0,55.8868,55.922,55.8692,55.9132,95175.0
2021-01-07 10:35:00,63.55,63.63,63.55,63.61,144413.0,55.9132,55.9836,55.9132,55.966,144413.0
2021-01-07 10:40:00,63.61,63.63,63.59,63.6,29226.0,55.966,55.9836,55.9484,55.9572,29226.0
2021-01-07 10:45:00,63.6,63.64,63.59,63.64,48235.0,55.9572,55.9924,55.9484,55.9924,48235.0
2021-01-07 10:50:00,63.63,63.66,63.6,63.65,383139.0,55.9836,56.01,55.9572,56.0012,383139.0
2021-01-07 10:55:00,63.65,63.66,63.62,63.63,82342.0,56.0012,56.01,55.9748,55.9836,82342.0
2021-01-07 11:00:00,63.63,63.69,63.62,63.66,81900.0,55.9836,56.0364,55.9748,56.01,81900.0
2021-01-07 11:05:00,63.66,63.68,63.63,63.66,85972.0,56.01,56.0276,55.9836,56.01,85972.0
2021-01-07 11:10:00,63.66,63.68,63.61,63.68,106597.0,56.01,56.0276,55.966,56.0276,106597.0
2021-01-07 11:15:00,63.68,63.69,63.66,63.68,55072.0,56.0276,56.0364,56.01,56.0276,55072.0
2021-01-07 11:20:00,63.67,63.7,63.65,63.68,85089.0,56.0188,56.0452,56.0012,56.0276,85089.0
2021-01-07 11:25:00,63.68,63.7,63.66,63.68,58473.0,56.0276,56.0452,56.01,56.0276,58473.0
2021-01-07 11:30:00,63.69,63.74,63.68,63.71,87813.0,56.0364,56.0804,56.0276,56.054,87813.0
2021-01-07 11:35:00,63.71,63.75,63.7,63.73,40152.0,56.054,56.0892,56.0452,56.0716,40152.0
2021-01-07 11:40:00,63.73,63.75,63.7,63.75,41454.0,56.0716,56.0892,56.0452,56.0892,41454.0
2021-01-07 11:45:00,63.75,63.75,63.69,63.69,102172.0,56.0892,56.0892,56.0364,56.0364,102172.0
2021-01-07 11:50:00,63.69,63.7,63.61,63.62,46211.0,56.0364,56.0452,55.966,55.9748,46211.0
2021-01-07 11:55:00,63.62,63.64,63.52,63.57,129729.0,55.9748,55.9924,55.8868,55.9308,129729.0
2021-01-07 12:00:00,63.58,63.59,63.57,63.59,24611.0,55.9396,55.9484,55.9308,55.9484,24611.0
2021-01-07 12:05:00,63.58,63.62,63.57,63.61,25391.0,55.9396,55.9748,55.9308,55.966,25391.0
2021-01-07 12:10:00,63.61,63.63,63.6,63.61,46950.0,55.966,55.9836,55.9572,55.966,46950.0
2021-01-07 12:15:00,63.6,63.65,63.6,63.64,25609.0,55.9572,56.0012,55.9572,55.9924,25609.0
2021-01-07 12:20:00,63.63,63.64,63.6,63.6,165971.0,55.9836,55.9924,55.9572,55.9572,165971.0
2021-01-07 12:25:00,63.6,63.61,63.55,63.61,1308139.0,55.9572,55.966,55.9132,55.966,1308139.0
2021-01-07 12:30:00,63.61,63.68,63.61,63.68,42362.0,55.966,56.0276,55.966,56.0276,42362.0
2021-01-07 12:35:00,63.68,63.71,63.67,63.7,51223.0,56.0276,56.054,56.0188,56.0452,51223.0
2021-01-07 12:40:00,63.7,63.71,63.68,63.7,22925.0,56.0452,56.054,56.0276,56.0452,22925.0
2021-01-07 12:45:00,63.7,63.72,63.68,63.71,33516.0,56.0452,56.0628,56.0276,56.054,33516.0
2021-01-07 12:50:00,63.71,63.77,63.71,63.75,80975.0,56.054,56.1068,56.054,56.0892,80975.0
2021-01-07 12:55:00,63.75,63.76,63.71,63.72,29966.0,56.0892,56.098,56.054,56.0628,29966.0
2021-01-07 13:00:00,63.72,63.74,63.7,63.72,23655.0,56.0628,56.0804,56.0452,56.0628,23655.0
2021-01-07 13:05:00,63.71,63.72,63.66,63.66,39538.0,56.054,56.0628,56.01,56.01,39538.0
2021-01-07 13:10:00,63.67,63.74,63.66,63.74,40538.0,56.0188,56.0804,56.01,56.0804,40538.0
2021-01-07 13:15:00,63.74,63.77,63.74,63.77,39139.0,56.0804,56.1068,56.0804,56.1068,39139.0
2021-01-07 13:20:00,63.77,63.77,63.74,63.77,45708.0,56.1068,56.1068,56.0804,56.1068,45708.0
2021-01-07 13:25:00,63.76,63.77,63.71,63.71,41848.0,56.098,56.1068,56.054,56.054,41848.0
2021-01-07 13:30:00,63.72,63.78,63.71,63.77,61213.0,56.0628,56.1156,56.054,56.1068,61213.0
2021-01-07 13:35:00,63.77,63.79,63.75,63.79,41001.0,56.1068,56.1243,56.0892,56.1243,41001.0
2021-01-07 13:40:00,63.78,63.83,63.78,63.83,408002.0,56.1156,56.1595,56.1156,56.1595,408002.0
2021-01-07 13:45:00,63.83,63.84,63.8,63.8,57791.0,56.1595,56.1683,56.1331,56.1331,57791.0
2021-01-07 13:50:00,63.8,63.82,63.8,63.82,39484.0,56.1331,56.1507,56.1331,56.1507,39484.0
2021-01-07 13:55:00,63.82,63.85,63.8,63.84,78373.0,56.1507,56.1771,56.1331,56.1683,78373.0
2021-01-07 14:00:00,63.85,63.87,63.83,63.84,46098.0,56.1771,56.1947,56.1595,56.1683,46098.0
2021-01-07 14:05:00,63.84,63.86,63.83,63.85,60657.0,56.1683,56.1859,56.1595,56.1771,60657.0
2021-01-07 14:10:00,63.86,63.87,63.85,63.87,84897.0,56.1859,56.1947,56.1771,56.1947,84897.0
2021-01-07 14:15:00,63.87,63.9,63.87,63.9,40379.0,56.1947,56.2211,56.1947,56.2211,40379.0
2021-01-07 14:20:00,63.9,63.93,63.89,63.9,73261.0,56.2211,56.2475,56.2123,56.2211,73261.0
2021-01-07 14:25:00,63.9,63.91,63.84,63.85,83955.0,56.2211,56.2299,56.1683,56.1771,83955.0
2021-01-07 14:30:00,63.85,63.89,63.85,63.89,63922.0,56.1771,56.2123,56.1771,56.2123,63922.0
2021-01-07 14:35:00,63.89,63.89,63.88,63.89,46280.0,56.2123,56.2123,56.2035,56.2123,46280.0
2021-01-07 14:40:00,63.88,63.9,63.88,63.9,38760.0,56.2035,56.2211,56.2035,56.2211,38760.0
2021-01-07 14:45:00,63.9,63.9,63.88,63.88,86057.0,56.2211,56.2211,56.2035,56.2035,86057.0
2021-01-07 14:50:00,63.88,63.9,63.87,63.9,89869.0,56.2035,56.2211,56.1947,56.2211,89869.0
2021-01-07 14:55:00,63.9,63.9,63.88,63.9,115201.0,56.2211,56.2211,56.2035,56.2211,115201.0
2021-01-07 15:00:00,63.9,63.92,63.89,63.92,141313.0,56.2211,56.2387,56.2123,56.2387,141313.0
2021-01-07 15:05:00,63.91,63.92,63.91,63.91,60160.0,56.2299,56.2387,56.2299,56.2299,60160.0
2021-01-07 15:10:00,63.92,63.92,63.88,63.9,108262.0,56.2387,56.2387,56.2035,56.2211,108262.0
2021-01-07 15:15:00,63.9,63.91,63.89,63.91,71951.0,56.2211,56.2299,56.2123,56.2299,71951.0
2021-01-07 15:20:00,63.91,63.94,63.9,63.93,69019.0,56.2299,56.2563,56.2211,56.2475,69019.0
2021-01-07 15:25:00,63.93,63.94,63.9,63.91,93370.0,56.2475,56.2563,56.2211,56.2299,93370.0
2021-01-07 15:30:00,63.91,63.92,63.88,63.92,91513.0,56.2299,56.2387,56.2035,56.2387,91513.0
2021-01-07 15:35:00,63.92,63.93,63.89,63.93,100544.0,56.2387,56.2475,56.2123,56.2475,100544.0
2021-01-07 15:40:00,63.93,63.93,63.91,63.92,98271.0,56.2475,56.2475,56.2299,56.2387,98271.0
2021-01-07 15:45:00,63.92,63.94,63.92,63.94,109613.0,56.2387,56.2563,56.2387,56.2563,109613.0
2021-01-07 15:50:00,63.93,63.95,63.89,63.9,181098.0,56.2475,56.2651,56.2123,56.2211,181098.0
2021-01-07 15:55:00,63.89,63.95,63.86,63.92,516846.0,56.2123,56.2651,56.1859,56.2387,516846.0
2021-01-08 09:30:00,65.04,65.22,65.02,65.22,324169.0,57.2241,57.3825,57.2065,57.3825,324169.0
2021-01-08 09:35:00,65.22,65.26,65.09,65.12,286850.0,57.3825,57.4177,57.2681,57.2945,286850.0
2021-01-08 09:40:00,65.12,65.23,65.11,65.2,275680.0,57.2945,57.3913,57.2857,57.3649,275680.0
2021-01-08 09:45:00,65.2,65.21,64.95,64.98,362916.0,57.3649,57.3737,57.145,57.1713,362916.0
2021-01-08 09:50:00,64.98,65.01,64.93,64.95,88359.0,57.1713,57.1977,57.1274,57.145,88359.0
2021-01-08 09:55:00,64.95,64.98,64.92,64.94,109133.0,57.145,57.1713,57.1186,57.1362,109133.0
2021-01-08 10:00:00,64.96,65.06,64.93,65.05,250293.0,57.1537,57.2417,57.1274,57.2329,250293.0
2021-01-08 10:05:00,65.05,65.08,64.98,65.03,364884.0,57.2329,57.2593,57.1713,57.2153,364884.0
2021-01-08 10:10:00,65.03,65.08,65.02,65.02,342042.0,57.2153,57.2593,57.2065,57.2065,342042.0
2021-01-08 10:15:00,65.01,65.04,64.96,65.03,148943.0,57.1977,57.2241,57.1537,57.2153,148943.0
2021-01-08 10:20:00,65.03,65.03,64.79,64.8,309019.0,57.2153,57.2153,57.0042,57.013,309019.0
2021-01-08 10:25:00,64.8,64.81,64.66,64.67,37100.0,57.013,57.0218,56.8898,56.8986,37100.0
2021-01-08 10:30:00,64.67,64.79,64.66,64.76,172928.0,56.8986,57.0042,56.8898,56.9778,172928.0
2021-01-08 10:35:00,64.76,64.81,64.71,64.77,134523.0,56.9778,57.0218,56.9338,56.9866,134523.0
2021-01-08 10:40:00,64.77,64.89,64.77,64.88,347721.0,56.9866,57.0922,56.9866,57.0834,347721.0
2021-01-08 10:45:00,64.87,64.88,64.84,64.88,207235.0,57.0746,57.0834,57.0482,57.0834,207235.0
2021-01-08 10:50:00,64.87,64.93,64.86,64.93,85968.0,57.0746,57.1274,57.0658,57.1274,85968.0
2021-01-08 10:55:00,64.93,65.12,64.92,65.12,207875.0,57.1274,57.2945,57.1186,57.2945,207875.0
2021-01-08 11:00:00,65.12,65.23,65.09,65.22,297138.0,57.2945,57.3913,57.2681,57.3825,297138.0
2021-01-08 11:05:00,65.23,65.24,65.16,65.21,228417.0,57.3913,57.4001,57.3297,57.3737,228417.0
2021-01-08 11:10:00,65.21,65.23,65.15,65.18,206527.0,57.3737,57.3913,57.3209,57.3473,206527.0
2021-01-08 11:15:00,65.18,65.2,65.09,65.17,485407.0,57.3473,57.3649,57.2681,57.3385,485407.0
2021-01-08 11:20:00,65.17,65.25,65.15,65.24,254509.0,57.3385,57.4089,57.3209,57.4001,254509.0
2021-01-08 11:25:00,65.24,65.28,65.21,65.27,249876.0,57.4001,57.4353,57.3737,57.4265,249876.0
2021-01-08 11:30:00,65.27,65.34,65.22,65.33,402122.0,57.4265,57.4881,57.3825,57.4793,402122.0
2021-01-08 11:35:00,65.34,65.35,65.3,65.31,230970.0,57.4881,57.4969,57.4529,57.4617,230970.0
2021-01-08 11:40:00,65.3,65.32,65.25,65.29,149789.0,57.4529,57.4705,57.4089,57.4441,149789.0
2021-01-08 11:45:00,65.28,65.32,65.27,65.3,310119.0,57.4353,57.4705,57.4265,57.4529,310119.0
2021-01-08 11:50:00,65.3,65.33,65.24,65.32,142981.0,57.4529,57.4793,57.4001,57.4705,142981.0
2021-01-08 11:55:00,65.33,65.36,65.3,65.31,53935.0,57.4793,57.5057,57.4529,57.4617,53935.0
2021-01-08 12:00:00,65.32,65.32,65.15,65.15,94997.0,57.4705,57.4705,57.3209,57.3209,94997.0
2021-01-08 12:05:00,65.14,65.28,65.14,65.27,57144.0,57.3121,57.4353,57.3121,57.4265,57144.0
2021-01-08 12:10:00,65.28,65.34,65.24,65.34,78658.0,57.4353,57.4881,57.4001,57.4881,78658.0
2021-01-08 12:15:00,65.34,65.38,65.32,65.34,134114.0,57.4881,57.5233,57.4705,57.4881,134114.0
2021-01-08 12:20:00,65.34,65.35,65.31,65.31,49874.0,57.4881,57.4969,57.4617,57.4617,49874.0
2021-01-08 12:25:00,65.31,65.35,65.3,65.32,78619.0,57.4617,57.4969,57.4529,57.4705,78619.0
2021-01-08 12:30:00,65.33,65.34,65.3,65.33,26532.0,57.4793,57.4881,57.4529,57.4793,26532.0
2021-01-08 12:35:00,65.33,65.35,65.28,65.28,38416.0,57.4793,57.4969,57.4353,57.4353,38416.0
2021-01-08 12:40:00,65.28,65.3,65.24,65.26,83560.0,57.4353,57.4529,57.4001,57.4177,83560.0
2021-01-08 12:45:00,65.26,65.27,65.16,65.18,34938.0,57.4177,57.4265,57.3297,57.3473,34938.0
2021-01-08 12:50:00,65.19,65.23,65.17,65.2,27972.0,57.3561,57.3913,57.3385,57.3649,27972.0
2021-01-08 12:55:00,65.2,65.26,65.18,65.25,33905.0,57.3649,57.4177,57.3473,57.4089,33905.0
2021-01-08 13:00:00,65.25,65.25,65.17,65.2,55511.0,57.4089,57.4089,57.3385,57.3649,55511.0
2021-01-08 13:05:00,65.2,65.22,65.17,65.19,51672.0,57.3649,57.3825,57.3385,57.3561,51672.0
2021-01-08 13:10:00,65.2,65.22,65.13,65.15,24484.0,57.3649,57.3825,57.3033,57.3209,24484.0
2021-01-08 13:15:00,65.14,65.17,65.03,65.04,42537.0,57.3121,57.3385,57.2153,57.2241,42537.0
2021-01-08 13:20:00,65.04,65.05,64.93,64.97,84747.0,57.2241,57.2329,57.1274,57.1625,84747.0
2021-01-08 13:25:00,64.97,65.04,64.96,65.04,159985.0,57.1625,57.2241,57.1537,57.2241,159985.0
2021-01-08 13:30:00,65.03,65.03,64.92,64.92,104081.0,57.2153,57.2153,57.1186,57.1186,104081.0
2021-01-08 13:35:00,64.92,64.96,64.85,64.9,112196.0,57.1186,57.1537,57.057,57.101,112196.0
2021-01-08 13:40:00,64.9,64.9,64.78,64.84,43739.0,57.101,57.101,56.9954,57.0482,43739.0
2021-01-08 13:45:00,64.84,64.89,64.82,64.89,122644.0,57.0482,57.0922,57.0306,57.0922,122644.0
2021-01-08 13:50:00,64.89,64.96,64.88,64.95,109338.0,57.0922,57.1537,57.0834,57.145,109338.0
2021-01-08 13:55:00,64.96,64.99,64.93,64.94,46026.0,57.1537,57.1801,57.1274,57.1362,46026.0
2021-01-08 14:00:00,64.96,65.05,64.96,65.02,46555.0,57.1537,57.2329,57.1537,57.2065,46555.0
2021-01-08 14:05:00,65.02,65.05,64.99,65.02,76819.0,57.2065,57.2329,57.1801,57.2065,76819.0
2021-01-08 14:10:00,65.02,65.07,65.0,65.03,254522.0,57.2065,57.2505,57.1889,57.2153,254522.0
2021-01-08 14:15:00,65.03,65.09,65.02,65.07,73139.0,57.2153,57.2681,57.2065,57.2505,73139.0
2021-01-08 14:20:00,65.06,65.1,65.04,65.07,115969.0,57.2417,57.2769,57.2241,57.2505,115969.0
2021-01-08 14:25:00,65.08,65.13,65.06,65.11,118746.0,57.2593,57.3033,57.2417,57.2857,118746.0
2021-01-08 14:30:00,65.12,65.17,65.11,65.17,255149.0,57.2945,57.3385,57.2857,57.3385,255149.0
2021-01-08 14:35:00,65.16,65.2,65.14,65.19,195131.0,57.3297,57.3649,57.3121,57.3561,195131.0
2021-01-08 14:40:00,65.19,65.2,65.16,65.17,243024.0,57.3561,57.3649,57.3297,57.3385,243024.0
2021-01-08 14:45:00,65.17,65.24,65.17,65.23,366379.0,57.3385,57.4001,57.3385,57.3913,366379.0
2021-01-08 14:50:00,65.23,65.31,65.23,65.27,264453.0,57.3913,57.4617,57.3913,57.4265,264453.0
2021-01-08 14:55:00,65.28,65.37,65.27,65.36,409642.0,57.4353,57.5145,57.4265,57.5057,409642.0
2021-01-08 15:00:00,65.36,65.38,65.35,65.36,255837.0,57.5057,57.5233,57.4969,57.5057,255837.0
2021-01-08 15:05:00,65.36,65.4,65.32,65.39,371384.0,57.5057,57.5409,57.4705,57.5321,371384.0
2021-01-08 15:10:00,65.4,65.42,65.35,65.42,371933.0,57.5409,57.5585,57.4969,57.5585,371933.0
2021-01-08 15:15:00,65.42,65.45,65.39,65.43,286701.0,57.5585,57.5849,57.5321,57.5673,286701.0
2021-01-08 15:20:00,65.44,65.44,65.4,65.4,335035.0,57.5761,57.5761,57.5409,57.5409,335035.0
2021-01-08 15:25:00,65.41,65.45,65.39,65.45,479452.0,57.5497,57.5849,57.5321,57.5849,479452.0
2021-01-08 15:30:00,65.45,65.45,65.39,65.44,517508.0,57.5849,57.5849,57.5321,57.5761,517508.0
2021-01-08 15:35:00,65.44,65.45,65.42,65.45,384444.0,57.5761,57.5849,57.5585,57.5849,384444.0
2021-01-08 15:40:00,65.44,65.48,65.44,65.45,629394.0,57.5761,57.6113,57.5761,57.5849,629394.0
2021-01-08 15:45:00,65.46,65.46,65.44,65.45,579595.0,57.5937,57.5937,57.5761,57.5849,579595.0
2021-01-08 15:50:00,65.45,65.46,65.42,65.45,530196.0,57.5849,57.5937,57.5585,57.5849,530196.0
2021-01-08 15:55:00,65.45,65.55,65.41,65.55,992493.0,57.5849,57.6728,57.5497,57.6728,992493.0
2021-01-11 09:30:00,64.65,64.88,64.59,64.79,318297.0,56.881,57.0834,56.8282,57.0042,318297.0
2021-01-11 09:35:00,64.79,64.8,64.64,64.72,239092.0,57.0042,57.013,56.8722,56.9426,239092.0
2021-01-11 09:40:00,64.72,64.76,64.66,64.73,137732.0,56.9426,56.9778,56.8898,56.9514,137732.0
2021-01-11 09:45:00,64.72,64.75,64.62,64.62,190149.0,56.9426,56.969,56.8546,56.8546,190149.0
2021-01-11 09:50:00,64.6,64.7,64.58,64.7,71542.0,56.837,56.925,56.8194,56.925,71542.0
2021-01-11 09:55:00,64.7,64.79,64.69,64.76,231242.0,56.925,57.0042,56.9162,56.9778,231242.0
2021-01-11 10:00:00,64.75,64.79,64.69,64.76,392775.0,56.969,57.0042,56.9162,56.9778,392775.0
2021-01-11 10:05:00,64.76,64.83,64.75,64.83,451663.0,56.9778,57.0394,56.969,57.0394,451663.0
2021-01-11 10:10:00,64.82,64.82,64.72,64.75,78167.0,57.0306,57.0306,56.9426,56.969,78167.0
2021-01-11 10:15:00,64.74,64.8,64.72,64.79,81118.0,56.9602,57.013,56.9426,57.0042,81118.0
2021-01-11 10:20:00,64.79,64.83,64.77,64.82,47179.0,57.0042,57.0394,56.9866,57.0306,47179.0
2021-01-11 10:25:00,64.83,64.87,64.81,64.83,40753.0,57.0394,57.0746,57.0218,57.0394,40753.0
2021-01-11 10:30:00,64.83,64.86,64.81,64.86,54852.0,57.0394,57.0658,57.0218,57.0658,54852.0
2021-01-11 10:35:00,64.86,64.87,64.79,64.81,40544.0,57.0658,57.0746,57.0042,57.0218,40544.0
2021-01-11 10:40:00,64.83,64.84,64.8,64.82,24500.0,57.0394,57.0482,57.013,57.0306,24500.0
2021-01-11 10:45:00,64.81,64.82,64.71,64.72,59536.0,57.0218,57.0306,56.9338,56.9426,59536.0
2021-01-11 10:50:00,64.72,64.79,64.71,64.73,43124.0,56.9426,57.0042,56.9338,56.9514,43124.0
2021-01-11 10:55:00,64.73,64.81,64.73,64.81,21962.0,56.9514,57.0218,56.9514,57.0218,21962.0
2021-01-11 11:00:00,64.81,64.83,64.76,64.78,46256.0,57.0218,57.0394,56.9778,56.9954,46256.0
2021-01-11 11:05:00,64.78,64.81,64.75,64.76,114081.0,56.9954,57.0218,56.969,56.9778,114081.0
2021-01-11 11:10:00,64.76,64.76,64.65,64.7,121019.0,56.9778,56.9778,56.881,56.925,121019.0
2021-01-11 11:15:00,64.7,64.76,64.69,64.75,83516.0,56.925,56.9778,56.9162,56.969,83516.0
2021-01-11 11:20:00,64.75,64.83,64.74,64.83,90436.0,56.969,57.0394,56.9602,57.0394,90436.0
2021-01-11 11:25:00,64.84,64.9,64.8,64.88,79638.0,57.0482,57.101,57.013,57.0834,79638.0
2021-01-11 11:30:00,64.88,64.88,64.82,64.84,62831.0,57.0834,57.0834,57.0306,57.0482,62831.0
2021-01-11 11:35:00,64.83,64.85,64.81,64.84,20241.0,57.0394,57.057,57.0218,57.0482,20241.0
2021-01-11 11:40:00,64.84,64.85,64.82,64.84,118492.0,57.0482,57.057,57.0306,57.0482,118492.0
2021-01-11 11:45:00,64.84,64.84,64.77,64.8,79346.0,57.0482,57.0482,56.9866,57.013,79346.0
2021-01-11 11:50:00,64.8,64.81,64.76,64.78,123659.0,57.013,57.0218,56.9778,56.9954,123659.0
2021-01-11 11:55:00,64.78,64.85,64.78,64.83,143731.0,56.9954,57.057,56.9954,57.0394,143731.0
2021-01-11 12:00:00,64.83,64.86,64.81,64.84,35024.0,57.0394,57.0658,57.0218,57.0482,35024.0
2021-01-11 12:05:00,64.84,64.85,64.79,64.82,38604.0,57.0482,57.057,57.0042,57.0306,38604.0
2021-01-11 12:10:00,64.82,64.84,64.79,64.82,39809.0,57.0306,57.0482,57.0042,57.0306,39809.0
2021-01-11 12:15:00,64.83,64.84,64.8,64.81,45106.0,57.0394,57.0482,57.013,57.0218,45106.0
2021-01-11 12:20:00,64.81,64.86,64.8,64.85,60771.0,57.0218,57.0658,57.013,57.057,60771.0
2021-01-11 12:25:00,64.84,64.86,64.82,64.83,28915.0,57.0482,57.0658,57.0306,57.0394,28915.0
2021-01-11 12:30:00,64.82,64.87,64.82,64.86,87712.0,57.0306,57.0746,57.0306,57.0658,87712.0
2021-01-11 12:35:00,64.86,64.86,64.83,64.85,21151.0,57.0658,57.0658,57.0394,57.057,21151.0
2021-01-11 12:40:00,64.86,64.87,64.83,64.85,25955.0,57.0658,57.0746,57.0394,57.057,25955.0
2021-01-11 12:45:00,64.84,64.89,64.84,64.88,47442.0,57.0482,57.0922,57.0482,57.0834,47442.0
2021-01-11 12:50:00,64.89,64.93,64.88,64.9,58185.0,57.0922,57.1274,57.0834,57.101,58185.0
2021-01-11 12:55:00,64.89,64.91,64.86,64.9,37925.0,57.0922,57.1098,57.0658,57.101,37925.0
2021-01-11 13:00:00,64.89,64.92,64.89,64.91,28347.0,57.0922,57.1186,57.0922,57.1098,28347.0
2021-01-11 13:05:00,64.91,64.93,64.9,64.91,35326.0,57.1098,57.1274,57.101,57.1098,35326.0
2021-01-11 13:10:00,64.91,64.94,64.9,64.94,32476.0,57.1098,57.1362,57.101,57.1362,32476.0
2021-01-11 13:15:00,64.94,64.97,64.92,64.92,32349.0,57.1362,57.1625,57.1186,57.1186,32349.0
2021-01-11 13:20:00,64.92,64.92,64.87,64.88,23898.0,57.1186,57.1186,57.0746,57.0834,23898.0
2021-01-11 13:25:00,64.88,64.88,64.83,64.86,80514.0,57.0834,57.0834,57.0394,57.0658,80514.0
2021-01-11 13:30:00,64.86,64.87,64.83,64.84,38351.0,57.0658,57.0746,57.0394,57.0482,38351.0
2021-01-11 13:35:00,64.84,64.87,64.84,64.87,48719.0,57.0482,57.0746,57.0482,57.0746,48719.0
2021-01-11 13:40:00,64.87,64.87,64.83,64.86,140698.0,57.0746,57.0746,57.0394,57.0658,140698.0
2021-01-11 13:45:00,64.86,64.87,64.83,64.85,67117.0,57.0658,57.0746,57.0394,57.057,67117.0
2021-01-11 13:50:00,64.84,64.92,64.84,64.91,73110.0,57.0482,57.1186,57.0482,57.1098,73110.0
2021-01-11 13:55:00,64.91,64.93,64.9,64.92,43890.0,57.1098,57.1274,57.101,57.1186,43890.0
2021-01-11 14:00:00,64.92,64.93,64.88,64.92,85550.0,57.1186,57.1274,57.0834,57.1186,85550.0
2021-01-11 14:05:00,64.91,64.93,64.9,64.92,63247.0,57.1098,57.1274,57.101,57.1186,63247.0
2021-01-11 14:10:00,64.91,64.95,64.9,64.94,58088.0,57.1098,57.145,57.101,57.1362,58088.0
2021-01-11 14:15:00,64.94,64.94,64.89,64.89,48624.0,57.1362,57.1362,57.0922,57.0922,48624.0
2021-01-11 14:20:00,64.9,64.91,64.87,64.9,107814.0,57.101,57.1098,57.0746,57.101,107814.0
2021-01-11 14:25:00,64.9,64.91,64.87,64.88,112078.0,57.101,57.1098,57.0746,57.0834,112078.0
2021-01-11 14:30:00,64.87,64.89,64.85,64.86,34033.0,57.0746,57.0922,57.057,57.0658,34033.0
2021-01-11 14:35:00,64.86,64.88,64.83,64.85,60596.0,57.0658,57.0834,57.0394,57.057,60596.0
2021-01-11 14:40:00,64.85,64.88,64.84,64.88,42437.0,57.057,57.0834,57.0482,57.0834,42437.0
2021-01-11 14:45:00,64.87,64.88,64.83,64.86,34819.0,57.0746,57.0834,57.0394,57.0658,34819.0
2021-01-11 14:50:00,64.85,64.87,64.82,64.87,80651.0,57.057,57.0746,57.0306,57.0746,80651.0
2021-01-11 14:55:00,64.87,64.89,64.86,64.87,44565.0,57.0746,57.0922,57.0658,57.0746,44565.0
2021-01-11 15:00:00,64.86,64.88,64.83,64.86,50503.0,57.0658,57.0834,57.0394,57.0658,50503.0
2021-01-11 15:05:00,64.86,64.88,64.81,64.82,47899.0,57.0658,57.0834,57.0218,57.0306,47899.0
2021-01-11 15:10:00,64.81,64.83,64.77,64.78,36240.0,57.0218,57.0394,56.9866,56.9954,36240.0
2021-01-11 15:15:00,64.77,64.8,64.75,64.79,57119.0,56.9866,57.013,56.969,57.0042,57119.0
2021-01-11 15:20:00,64.78,64.79,64.74,64.75,88411.0,56.9954,57.0042,56.9602,56.969,88411.0
2021-01-11 15:25:00,64.75,64.78,64.69,64.69,92678.0,56.969,56.9954,56.9162,56.9162,92678.0
2021-01-11 15:30:00,64.7,64.74,64.69,64.72,88302.0,56.925,56.9602,56.9162,56.9426,88302.0
2021-01-11 15:35:00,64.71,64.75,64.69,64.7,56061.0,56.9338,56.969,56.9162,56.925,56061.0
2021-01-11 15:40:00,64.7,64.72,64.68,64.69,77974.0,56.925,56.9426,56.9074,56.9162,77974.0
2021-01-11 15:45:00,64.69,64.77,64.68,64.75,95115.0,56.9162,56.9866,56.9074,56.969,95115.0
2021-01-11 15:50:00,64.75,64.8,64.73,64.75,149230.0,56.969,57.013,56.9514,56.969,149230.0
2021-01-11 15:55:00,64.75,64.76,64.65,64.68,1272067.0,56.969,56.9778,56.881,56.9074,1272067.0
2021-01-12 09:30:00,65.03,65.07,64.96,64.98,429749.0,57.2153,57.2505,57.1537,57.1713,429749.0
2021-01-12 09:35:00,64.98,65.09,64.93,65.03,402941.0,57.1713,57.2681,57.1274,57.2153,402941.0
2021-01-12 09:40:00,65.04,65.07,65.01,65.04,439640.0,57.2241,57.2505,57.1977,57.2241,439640.0
2021-01-12 09:45:00,65.05,65.07,64.98,64.98,255425.0,57.2329,57.2505,57.1713,57.1713,255425.0
2021-01-12 09:50:00,64.98,65.01,64.87,65.01,438495.0,57.1713,57.1977,57.0746,57.1977,438495.0
2021-01-12 09:55:00,65.0,65.09,65.0,65.09,523174.0,57.1889,57.2681,57.1889,57.2681,523174.0
2021-01-12 10:00:00,65.09,65.09,65.0,65.05,601619.0,57.2681,57.2681,57.1889,57.2329,601619.0
2021-01-12 10:05:00,65.05,65.08,65.03,65.08,633188.0,57.2329,57.2593,57.2153,57.2593,633188.0
2021-01-12 10:10:00,65.08,65.14,65.07,65.11,229128.0,57.2593,57.3121,57.2505,57.2857,229128.0
2021-01-12 10:15:00,65.1,65.16,65.07,65.16,431384.0,57.2769,57.3297,57.2505,57.3297,431384.0
2021-01-12 10:20:00,65.15,65.2,65.14,65.2,221643.0,57.3209,57.3649,57.3121,57.3649,221643.0
2021-01-12 10:25:00,65.2,65.22,65.16,65.17,220709.0,57.3649,57.3825,57.3297,57.3385,220709.0
2021-01-12 10:30:00,65.17,65.24,65.17,65.21,271597.0,57.3385,57.4001,57.3385,57.3737,271597.0
2021-01-12 10:35:00,65.21,65.24,65.19,65.23,101173.0,57.3737,57.4001,57.3561,57.3913,101173.0
2021-01-12 10:40:00,65.23,65.3,65.22,65.25,191707.0,57.3913,57.4529,57.3825,57.4089,191707.0
2021-01-12 10:45:00,65.26,65.29,65.23,65.27,158798.0,57.4177,57.4441,57.3913,57.4265,158798.0
2021-01-12 10:50:00,65.27,65.27,65.23,65.26,138197.0,57.4265,57.4265,57.3913,57.4177,138197.0
2021-01-12 10:55:00,65.26,65.28,65.25,65.26,1438474.0,57.4177,57.4353,57.4089,57.4177,1438474.0
2021-01-12 11:00:00,65.26,65.29,65.23,65.28,195083.0,57.4177,57.4441,57.3913,57.4353,195083.0
2021-01-12 11:05:00,65.28,65.34,65.28,65.34,288044.0,57.4353,57.4881,57.4353,57.4881,288044.0
2021-01-12 11:10:00,65.34,65.35,65.33,65.35,512966.0,57.4881,57.4969,57.4793,57.4969,512966.0
2021-01-12 11:15:00,65.35,65.37,65.33,65.34,420004.0,57.4969,57.5145,57.4793,57.4881,420004.0
2021-01-12 11:20:00,65.34,65.37,65.33,65.37,117077.0,57.4881,57.5145,57.4793,57.5145,117077.0
2021-01-12 11:25:00,65.36,65.37,65.34,65.36,212965.0,57.5057,57.5145,57.4881,57.5057,212965.0
2021-01-12 11:30:00,65.36,65.37,65.31,65.33,299486.0,57.5057,57.5145,57.4617,57.4793,299486.0
2021-01-12 11:35:00,65.33,65.36,65.31,65.34,96214.0,57.4793,57.5057,57.4617,57.4881,96214.0
2021-01-12 11:40:00,65.34,65.34,65.3,65.32,47541.0,57.4881,57.4881,57.4529,57.4705,47541.0
2021-01-12 11:45:00,65.31,65.33,65.3,65.33,64420.0,57.4617,57.4793,57.4529,57.4793,64420.0
2021-01-12 11:50:00,65.33,65.34,65.28,65.3,79705.0,57.4793,57.4881,57.4353,57.4529,79705.0
2021-01-12 11:55:00,65.3,65.37,65.29,65.37,98644.0,57.4529,57.5145,57.4441,57.5145,98644.0
2021-01-12 12:00:00,65.37,65.39,65.36,65.37,168796.0,57.5145,57.5321,57.5057,57.5145,168796.0
2021-01-12 12:05:00,65.36,65.36,65.21,65.22,270250.0,57.5057,57.5057,57.3737,57.3825,270250.0
2021-01-12 12:10:00,65.22,65.22,65.13,65.13,191342.0,57.3825,57.3825,57.3033,57.3033,191342.0
2021-01-12 12:15:00,65.12,65.22,65.09,65.21,115292.0,57.2945,57.3825,57.2681,57.3737,115292.0
2021-01-12 12:20:00,65.2,65.21,65.17,65.18,97740.0,57.3649,57.3737,57.3385,57.3473,97740.0
2021-01-12 12:25:00,65.19,65.29,65.18,65.29,100439.0,57.3561,57.4441,57.3473,57.4441,100439.0
2021-01-12 12:30:00,65.29,65.3,65.16,65.18,5248056.0,57.4441,57.4529,57.3297,57.3473,5248056.0
2021-01-12 12:35:00,65.17,65.19,65.15,65.17,319360.0,57.3385,57.3561,57.3209,57.3385,319360.0
2021-01-12 12:40:00,65.18,65.19,65.14,65.16,74231.0,57.3473,57.3561,57.3121,57.3297,74231.0
2021-01-12 12:45:00,65.16,65.17,65.12,65.16,93581.0,57.3297,57.3385,57.2945,57.3297,93581.0
2021-01-12 12:50:00,65.16,65.18,65.14,65.17,96451.0,57.3297,57.3473,57.3121,57.3385,96451.0
2021-01-12 12:55:00,65.17,65.17,65.13,65.14,57671.0,57.3385,57.3385,57.3033,57.3121,57671.0
2021-01-12 13:00:00,65.14,65.14,65.12,65.13,69480.0,57.3121,57.3121,57.2945,57.3033,69480.0
2021-01-12 13:05:00,65.12,65.14,65.09,65.1,113727.0,57.2945,57.3121,57.2681,57.2769,113727.0
2021-01-12 13:10:00,65.1,65.1,65.06,65.06,508889.0,57.2769,57.2769,57.2417,57.2417,508889.0
2021-01-12 13:15:00,65.06,65.08,65.04,65.06,231923.0,57.2417,57.2593,57.2241,57.2417,231923.0
2021-01-12 13:20:00,65.06,65.07,65.02,65.03,174215.0,57.2417,57.2505,57.2065,57.2153,174215.0
2021-01-12 13:25:00,65.03,65.06,65.02,65.06,779294.0,57.2153,57.2417,57.2065,57.2417,779294.0
2021-01-12 13:30:00,65.06,65.11,65.03,65.1,343303.0,57.2417,57.2857,57.2153,57.2769,343303.0
2021-01-12 13:35:00,65.1,65.14,65.1,65.14,63751.0,57.2769,57.3121,57.2769,57.3121,63751.0
2021-01-12 13:40:00,65.14,65.21,65.13,65.21,187274.0,57.3121,57.3737,57.3033,57.3737,187274.0
2021-01-12 13:45:00,65.22,65.23,65.18,65.18,216068.0,57.3825,57.3913,57.3473,57.3473,216068.0
2021-01-12 13:50:00,65.19,65.2,65.16,65.17,146921.0,57.3561,57.3649,57.3297,57.3385,146921.0
2021-01-12 13:55:00,65.18,65.22,65.17,65.2,97197.0,57.3473,57.3825,57.3385,57.3649,97197.0
2021-01-12 14:00:00,65.19,65.24,65.19,65.21,97217.0,57.3561,57.4001,57.3561,57.3737,97217.0
2021-01-12 14:05:00,65.22,65.22,65.19,65.2,45897.0,57.3825,57.3825,57.3561,57.3649,45897.0
2021-01-12 14:10:00,65.2,65.21,65.17,65.17,26305.0,57.3649,57.3737,57.3385,57.3385,26305.0
2021-01-12 14:15:00,65.18,65.2,65.17,65.2,173184.0,57.3473,57.3649,57.3385,57.3649,173184.0
2021-01-12 14:20:00,65.2,65.22,65.16,65.17,64737.0,57.3649,57.3825,57.3297,57.3385,64737.0
2021-01-12 14:25:00,65.17,65.19,65.16,65.17,68195.0,57.3385,57.3561,57.3297,57.3385,68195.0
2021-01-12 14:30:00,65.17,65.23,65.17,65.22,133136.0,57.3385,57.3913,57.3385,57.3825,133136.0
2021-01-12 14:35:00,65.22,65.23,65.18,65.2,110735.0,57.3825,57.3913,57.3473,57.3649,110735.0
2021-01-12 14:40:00,65.2,65.21,65.17,65.19,120108.0,57.3649,57.3737,57.3385,57.3561,120108.0
2021-01-12 14:45:00,65.19,65.21,65.16,65.2,97595.0,57.3561,57.3737,57.3297,57.3649,97595.0
2021-01-12 14:50:00,65.2,65.21,65.16,65.17,135547.0,57.3649,57.3737,57.3297,57.3385,135547.0
2021-01-12 14:55:00,65.17,65.22,65.17,65.21,110612.0,57.3385,57.3825,57.3385,57.3737,110612.0
2021-01-12 15:00:00,65.21,65.22,65.19,65.22,174793.0,57.3737,57.3825,57.3561,57.3825,174793.0
2021-01-12 15:05:00,65.21,65.22,65.18,65.19,77523.0,57.3737,57.3825,57.3473,57.3561,77523.0
2021-01-12 15:10:00,65.18,65.21,65.18,65.2,96343.0,57.3473,57.3737,57.3473,57.3649,96343.0
2021-01-12 15:15:00,65.2,65.23,65.18,65.22,151380.0,57.3649,57.3913,57.3473,57.3825,151380.0
2021-01-12 15:20:00,65.21,65.26,65.21,65.22,229069.0,57.3737,57.4177,57.3737,57.3825,229069.0
2021-01-12 15:25:00,65.22,65.25,65.22,65.24,248119.0,57.3825,57.4089,57.3825,57.4001,248119.0
2021-01-12 15:30:00,65.24,65.26,65.23,65.26,115255.0,57.4001,57.4177,57.3913,57.4177,115255.0
2021-01-12 15:35:00,65.26,65.27,65.24,65.25,153856.0,57.4177,57.4265,57.4001,57.4089,153856.0
2021-01-12 15:40:00,65.25,65.29,65.24,65.28,108183.0,57.4089,57.4441,57.4001,57.4353,108183.0
2021-01-12 15:45:00,65.28,65.33,65.27,65.33,158728.0,57.4353,57.4793,57.4265,57.4793,158728.0
2021-01-12 15:50:00,65.33,65.33,65.27,65.28,331137.0,57.4793,57.4793,57.4265,57.4353,331137.0
2021-01-12 15:55:00,65.27,65.3,65.25,65.28,906533.0,57.4265,57.4529,57.4089,57.4353,906533.0
2021-01-13 09:30:00,65.42,65.45,65.24,65.25,310535.0,57.5585,57.5849,57.4001,57.4089,310535.0
2021-01-13 09:35:00,65.24,65.3,65.2,65.2,80204.0,57.4001,57.4529,57.3649,57.3649,80204.0
2021-01-13 09:40:00,65.2,65.21,65.16,65.16,79315.0,57.3649,57.3737,57.3297,57.3297,79315.0
2021-01-13 09:45:00,65.17,65.28,65.16,65.21,124975.0,57.3385,57.4353,57.3297,57.3737,124975.0
2021-01-13 09:50:00,65.21,65.25,65.18,65.2,206252.0,57.3737,57.4089,57.3473,57.3649,206252.0
2021-01-13 09:55:00,65.2,65.23,65.15,65.15,206719.0,57.3649,57.3913,57.3209,57.3209,206719.0
2021-01-13 10:00:00,65.16,65.19,65.09,65.11,261119.0,57.3297,57.3561,57.2681,57.2857,261119.0
2021-01-13 10:05:00,65.1,65.23,65.09,65.23,121488.0,57.2769,57.3913,57.2681,57.3913,121488.0
2021-01-13 10:10:00,65.22,65.31,65.22,65.3,210215.0,57.3825,57.4617,57.3825,57.4529,210215.0
2021-01-13 10:15:00,65.31,65.32,65.28,65.31,53403.0,57.4617,57.4705,57.4353,57.4617,53403.0
2021-01-13 10:20:00,65.31,65.33,65.28,65.32,47619.0,57.4617,57.4793,57.4353,57.4705,47619.0
2021-01-13 10:25:00,65.32,65.33,65.3,65.32,85999.0,57.4705,57.4793,57.4529,57.4705,85999.0
2021-01-13 10:30:00,65.31,65.35,65.28,65.32,81140.0,57.4617,57.4969,57.4353,57.4705,81140.0
2021-01-13 10:35:00,65.32,65.34,65.3,65.32,69951.0,57.4705,57.4881,57.4529,57.4705,69951.0
2021-01-13 10:40:00,65.33,65.33,65.24,65.25,66916.0,57.4793,57.4793,57.4001,57.4089,66916.0
2021-01-13 10:45:00,65.25,65.32,65.23,65.31,49428.0,57.4089,57.4705,57.3913,57.4617,49428.0
2021-01-13 10:50:00,65.31,65.33,65.28,65.31,61555.0,57.4617,57.4793,57.4353,57.4617,61555.0
2021-01-13 10:55:00,65.31,65.35,65.26,65.34,123641.0,57.4617,57.4969,57.4177,57.4881,123641.0
2021-01-13 11:00:00,65.35,65.36,65.29,65.29,119484.0,57.4969,57.5057,57.4441,57.4441,119484.0
2021-01-13 11:05:00,65.3,65.32,65.29,65.31,90358.0,57.4529,57.4705,57.4441,57.4617,90358.0
2021-01-13 11:10:00,65.3,65.31,65.24,65.27,119133.0,57.4529,57.4617,57.4001,57.4265,119133.0
2021-01-13 11:15:00,65.26,65.27,65.21,65.22,71950.0,57.4177,57.4265,57.3737,57.3825,71950.0
2021-01-13 11:20:00,65.22,65.26,65.21,65.23,45655.0,57.3825,57.4177,57.3737,57.3913,45655.0
2021-01-13 11:25:00,65.23,65.27,65.23,65.23,73973.0,57.3913,57.4265,57.3913,57.3913,73973.0
2021-01-13 11:30:00,65.23,65.25,65.22,65.23,35015.0,57.3913,57.4089,57.3825,57.3913,35015.0
2021-01-13 11:35:00,65.23,65.28,65.21,65.28,48903.0,57.3913,57.4353,57.3737,57.4353,48903.0
2021-01-13 11:40:00,65.27,65.32,65.26,65.32,55505.0,57.4265,57.4705,57.4177,57.4705,55505.0
2021-01-13 11:45:00,65.31,65.32,65.26,65.26,44635.0,57.4617,57.4705,57.4177,57.4177,44635.0
2021-01-13 11:50:00,65.26,65.28,65.25,65.27,219406.0,57.4177,57.4353,57.4089,57.4265,219406.0
2021-01-13 11:55:00,65.26,65.28,65.25,65.27,285484.0,57.4177,57.4353,57.4089,57.4265,285484.0
2021-01-13 12:00:00,65.27,65.32,65.25,65.31,261899.0,57.4265,57.4705,57.4089,57.4617,261899.0
2021-01-13 12:05:00,65.31,65.31,65.28,65.3,179139.0,57.4617,57.4617,57.4353,57.4529,179139.0
2021-01-13 12:10:00,65.29,65.31,65.27,65.27,78019.0,57.4441,57.4617,57.4265,57.4265,78019.0
2021-01-13 12:15:00,65.28,65.29,65.21,65.21,105624.0,57.4353,57.4441,57.3737,57.3737,105624.0
2021-01-13 12:20:00,65.21,65.28,65.21,65.28,91230.0,57.3737,57.4353,57.3737,57.4353,91230.0
2021-01-13 12:25:00,65.28,65.33,65.27,65.33,109140.0,57.4353,57.4793,57.4265,57.4793,109140.0
2021-01-13 12:30:00,65.33,65.34,65.28,65.29,164607.0,57.4793,57.4881,57.4353,57.4441,164607.0
2021-01-13 12:35:00,65.3,65.32,65.29,65.32,123456.0,57.4529,57.4705,57.4441,57.4705,123456.0
2021-01-13 12:40:00,65.33,65.37,65.32,65.37,153458.0,57.4793,57.5145,57.4705,57.5145,153458.0
2021-01-13 12:45:00,65.37,65.38,65.33,65.35,75282.0,57.5145,57.5233,57.4793,57.4969,75282.0
2021-01-13 12:50:00,65.34,65.39,65.33,65.38,87697.0,57.4881,57.5321,57.4793,57.5233,87697.0
2021-01-13 12:55:00,65.38,65.39,65.35,65.37,43719.0,57.5233,57.5321,57.4969,57.5145,43719.0
2021-01-13 13:00:00,65.38,65.4,65.37,65.39,136798.0,57.5233,57.5409,57.5145,57.5321,136798.0
2021-01-13 13:05:00,65.39,65.4,65.35,65.39,54985.0,57.5321,57.5409,57.4969,57.5321,54985.0
2021-01-13 13:10:00,65.39,65.41,65.38,65.4,151836.0,57.5321,57.5497,57.5233,57.5409,151836.0
2021-01-13 13:15:00,65.4,65.43,65.4,65.41,33673.0,57.5409,57.5673,57.5409,57.5497,33673.0
2021-01-13 13:20:00,65.41,65.44,65.41,65.43,34871.0,57.5497,57.5761,57.5497,57.5673,34871.0
2021-01-13 13:25:00,65.43,65.43,65.41,65.43,64462.0,57.5673,57.5673,57.5497,57.5673,64462.0
2021-01-13 13:30:00,65.43,65.45,65.41,65.42,58286.0,57.5673,57.5849,57.5497,57.5585,58286.0
2021-01-13 13:35:00,65.42,65.44,65.41,65.42,98665.0,57.5585,57.5761,57.5497,57.5585,98665.0
2021-01-13 13:40:00,65.43,65.43,65.38,65.41,35908.0,57.5673,57.5673,57.5233,57.5497,35908.0
2021-01-13 13:45:00,65.41,65.42,65.37,65.38,39425.0,57.5497,57.5585,57.5145,57.5233,39425.0
2021-01-13 13:50:00,65.38,65.58,65.38,65.57,417251.0,57.5233,57.6992,57.5233,57.6904,417251.0
2021-01-13 13:55:00,65.58,65.64,65.55,65.6,245135.0,57.6992,57.752,57.6728,57.7168,245135.0
2021-01-13 14:00:00,65.59,65.7,65.54,65.7,347744.0,57.708,57.8048,57.6641,57.8048,347744.0
2021-01-13 14:05:00,65.7,65.72,65.59,65.66,123376.0,57.8048,57.8224,57.708,57.7696,123376.0
2021-01-13 14:10:00,65.66,65.7,65.65,65.7,334166.0,57.7696,57.8048,57.7608,57.8048,334166.0
2021-01-13 14:15:00,65.7,65.72,65.64,65.69,309695.0,57.8048,57.8224,57.752,57.796,309695.0
2021-01-13 14:20:00,65.68,65.68,65.61,65.63,39425.0,57.7872,57.7872,57.7256,57.7432,39425.0
2021-01-13 14:25:00,65.63,65.65,65.59,65.61,62068.0,57.7432,57.7608,57.708,57.7256,62068.0
2021-01-13 14:30:00,65.61,65.63,65.58,65.59,50742.0,57.7256,57.7432,57.6992,57.708,50742.0
2021-01-13 14:35:00,65.6,65.64,65.59,65.61,25236.0,57.7168,57.752,57.708,57.7256,25236.0
2021-01-13 14:40:00,65.61,65.62,65.55,65.56,74144.0,57.7256,57.7344,57.6728,57.6816,74144.0
2021-01-13 14:45:00,65.55,65.58,65.53,65.54,43060.0,57.6728,57.6992,57.6553,57.6641,43060.0
2021-01-13 14:50:00,65.54,65.57,65.54,65.56,49071.0,57.6641,57.6904,57.6641,57.6816,49071.0
2021-01-13 14:55:00,65.55,65.57,65.53,65.56,59144.0,57.6728,57.6904,57.6553,57.6816,59144.0
2021-01-13 15:00:00,65.56,65.56,65.51,65.52,52927.0,57.6816,57.6816,57.6377,57.6465,52927.0
2021-01-13 15:05:00,65.52,65.55,65.52,65.53,122962.0,57.6465,57.6728,57.6465,57.6553,122962.0
2021-01-13 15:10:00,65.53,65.57,65.52,65.54,69480.0,57.6553,57.6904,57.6465,57.6641,69480.0
2021-01-13 15:15:00,65.55,65.55,65.52,65.53,46490.0,57.6728,57.6728,57.6465,57.6553,46490.0
2021-01-13 15:20:00,65.53,65.54,65.46,65.49,89138.0,57.6553,57.6641,57.5937,57.6201,89138.0
2021-01-13 15:25:00,65.49,65.5,65.44,65.45,69080.0,57.6201,57.6289,57.5761,57.5849,69080.0
2021-01-13 15:30:00,65.44,65.52,65.44,65.51,150288.0,57.5761,57.6465,57.5761,57.6377,150288.0
2021-01-13 15:35:00,65.51,65.51,65.48,65.5,86289.0,57.6377,57.6377,57.6113,57.6289,86289.0
2021-01-13 15:40:00,65.5,65.52,65.49,65.51,139893.0,57.6289,57.6465,57.6201,57.6377,139893.0
2021-01-13 15:45:00,65.51,65.52,65.47,65.5,85383.0,57.6377,57.6465,57.6025,57.6289,85383.0
2021-01-13 15:50:00,65.5,65.51,65.46,65.48,187048.0,57.6289,57.6377,57.5937,57.6113,187048.0
2021-01-13 15:55:00,65.48,65.48,65.39,65.41,1130736.0,57.6113,57.6113,57.5321,57.5497,1130736.0
2021-01-14 09:30:00,66.18,66.18,66.0,66.05,111534.0,58.2271,58.2271,58.0688,58.1128,111534.0
2021-01-14 09:35:00,66.05,66.12,66.04,66.1,202606.0,58.1128,58.1744,58.104,58.1568,202606.0
2021-01-14 09:40:00,66.1,66.13,66.03,66.07,157440.0,58.1568,58.1832,58.0952,58.1304,157440.0
2021-01-14 09:45:00,66.07,66.09,66.0,66.08,101700.0,58.1304,58.148,58.0688,58.1392,101700.0
2021-01-14 09:50:00,66.08,66.09,66.02,66.06,64691.0,58.1392,58.148,58.0864,58.1216,64691.0
2021-01-14 09:55:00,66.05,66.1,66.03,66.05,70316.0,58.1128,58.1568,58.0952,58.1128,70316.0
2021-01-14 10:00:00,66.05,66.12,66.01,66.11,114568.0,58.1128,58.1744,58.0776,58.1656,114568.0
2021-01-14 10:05:00,66.11,66.14,66.09,66.1,363298.0,58.1656,58.1919,58.148,58.1568,363298.0
2021-01-14 10:10:00,66.12,66.18,66.09,66.14,58788.0,58.1744,58.2271,58.148,58.1919,58788.0
2021-01-14 10:15:00,66.15,66.23,66.14,66.23,2469241.0,58.2007,58.2711,58.1919,58.2711,2469241.0
2021-01-14 10:20:00,66.23,66.23,66.16,66.19,73314.0,58.2711,58.2711,58.2095,58.2359,73314.0
2021-01-14 10:25:00,66.18,66.19,66.16,66.19,36678.0,58.2271,58.2359,58.2095,58.2359,36678.0
2021-01-14 10:30:00,66.19,66.21,66.17,66.2,52693.0,58.2359,58.2535,58.2183,58.2447,52693.0
2021-01-14 10:35:00,66.2,66.2,66.15,66.19,104635.0,58.2447,58.2447,58.2007,58.2359,104635.0
2021-01-14 10:40:00,66.19,66.21,66.17,66.2,107750.0,58.2359,58.2535,58.2183,58.2447,107750.0
2021-01-14 10:45:00,66.21,66.24,66.21,66.22,90774.0,58.2535,58.2799,58.2535,58.2623,90774.0
2021-01-14 10:50:00,66.23,66.29,66.22,66.28,155215.0,58.2711,58.3239,58.2623,58.3151,155215.0
2021-01-14 10:55:00,66.27,66.29,66.24,66.28,75694.0,58.3063,58.3239,58.2799,58.3151,75694.0
2021-01-14 11:00:00,66.28,66.32,66.27,66.28,194705.0,58.3151,58.3503,58.3063,58.3151,194705.0
2021-01-14 11:05:00,66.28,66.32,66.28,66.31,55111.0,58.3151,58.3503,58.3151,58.3415,55111.0
2021-01-14 11:10:00,66.31,66.34,66.29,66.33,48397.0,58.3415,58.3679,58.3239,58.3591,48397.0
2021-01-14 11:15:00,66.34,66.34,66.28,66.29,32764.0,58.3679,58.3679,58.3151,58.3239,32764.0
2021-01-14 11:20:00,66.29,66.31,66.27,66.3,40383.0,58.3239,58.3415,58.3063,58.3327,40383.0
2021-01-14 11:25:00,66.31,66.35,66.29,66.34,53913.0,58.3415,58.3767,58.3239,58.3679,53913.0
2021-01-14 11:30:00,66.34,66.37,66.33,66.36,38628.0,58.3679,58.3943,58.3591,58.3855,38628.0
2021-01-14 11:35:00,66.34,66.35,66.27,66.3,56661.0,58.3679,58.3767,58.3063,58.3327,56661.0
2021-01-14 11:40:00,66.3,66.36,66.3,66.35,35167.0,58.3327,58.3855,58.3327,58.3767,35167.0
2021-01-14 11:45:00,66.35,66.39,66.33,66.37,49363.0,58.3767,58.4119,58.3591,58.3943,49363.0
2021-01-14 11:50:00,66.37,66.39,66.35,66.36,25049.0,58.3943,58.4119,58.3767,58.3855,25049.0
2021-01-14 11:55:00,66.36,66.39,66.36,66.39,24583.0,58.3855,58.4119,58.3855,58.4119,24583.0
2021-01-14 12:00:00,66.39,66.41,66.38,66.4,22463.0,58.4119,58.4295,58.4031,58.4207,22463.0
2021-01-14 12:05:00,66.41,66.42,66.38,66.4,28107.0,58.4295,58.4383,58.4031,58.4207,28107.0
2021-01-14 12:10:00,66.4,66.4,66.36,66.39,59380.0,58.4207,58.4207,58.3855,58.4119,59380.0
2021-01-14 12:15:00,66.39,66.41,66.36,66.4,27253.0,58.4119,58.4295,58.3855,58.4207,27253.0
2021-01-14 12:20:00,66.4,66.44,66.39,66.44,29242.0,58.4207,58.4559,58.4119,58.4559,29242.0
2021-01-14 12:25:00,66.44,66.44,66.41,66.42,11611.0,58.4559,58.4559,58.4295,58.4383,11611.0
2021-01-14 12:30:00,66.42,66.44,66.41,66.42,65601.0,58.4383,58.4559,58.4295,58.4383,65601.0
2021-01-14 12:35:00,66.42,66.43,66.36,66.36,23477.0,58.4383,58.4471,58.3855,58.3855,23477.0
2021-01-14 12:40:00,66.36,66.36,66.26,66.27,91283.0,58.3855,58.3855,58.2975,58.3063,91283.0
2021-01-14 12:45:00,66.26,66.3,66.24,66.3,53891.0,58.2975,58.3327,58.2799,58.3327,53891.0
2021-01-14 12:50:00,66.3,66.38,66.3,66.36,31263.0,58.3327,58.4031,58.3327,58.3855,31263.0
2021-01-14 12:55:00,66.35,66.4,66.35,66.37,38578.0,58.3767,58.4207,58.3767,58.3943,38578.0
2021-01-14 13:00:00,66.38,66.43,66.37,66.4,1039738.0,58.4031,58.4471,58.3943,58.4207,1039738.0
2021-01-14 13:05:00,66.4,66.41,66.37,66.38,281047.0,58.4207,58.4295,58.3943,58.4031,281047.0
2021-01-14 13:10:00,66.39,66.39,66.33,66.34,1053110.0,58.4119,58.4119,58.3591,58.3679,1053110.0
2021-01-14 13:15:00,66.33,66.34,66.29,66.31,38323.0,58.3591,58.3679,58.3239,58.3415,38323.0
2021-01-14 13:20:00,66.31,66.34,66.26,66.29,263843.0,58.3415,58.3679,58.2975,58.3239,263843.0
2021-01-14 13:25:00,66.3,66.3,66.2,66.2,187770.0,58.3327,58.3327,58.2447,58.2447,187770.0
2021-01-14 13:30:00,66.2,66.26,66.19,66.21,92537.0,58.2447,58.2975,58.2359,58.2535,92537.0
2021-01-14 13:35:00,66.22,66.31,66.22,66.31,33561.0,58.2623,58.3415,58.2623,58.3415,33561.0
2021-01-14 13:40:00,66.31,66.31,66.23,66.23,32136.0,58.3415,58.3415,58.2711,58.2711,32136.0
2021-01-14 13:45:00,66.23,66.24,66.18,66.22,68820.0,58.2711,58.2799,58.2271,58.2623,68820.0
2021-01-14 13:50:00,66.23,66.23,66.18,66.19,23384.0,58.2711,58.2711,58.2271,58.2359,23384.0
2021-01-14 13:55:00,66.19,66.22,66.18,66.19,54731.0,58.2359,58.2623,58.2271,58.2359,54731.0
2021-01-14 14:00:00,66.19,66.24,66.16,66.24,110421.0,58.2359,58.2799,58.2095,58.2799,110421.0
2021-01-14 14:05:00,66.23,66.27,66.21,66.27,51464.0,58.2711,58.3063,58.2535,58.3063,51464.0
2021-01-14 14:10:00,66.27,66.27,66.21,66.24,35180.0,58.3063,58.3063,58.2535,58.2799,35180.0
2021-01-14 14:15:00,66.26,66.26,66.22,66.23,16203.0,58.2975,58.2975,58.2623,58.2711,16203.0
2021-01-14 14:20:00,66.23,66.24,66.19,66.22,31758.0,58.2711,58.2799,58.2359,58.2623,31758.0
2021-01-14 14:25:00,66.23,66.24,66.18,66.24,152859.0,58.2711,58.2799,58.2271,58.2799,152859.0
2021-01-14 14:30:00,66.24,66.25,66.22,66.25,47459.0,58.2799,58.2887,58.2623,58.2887,47459.0
2021-01-14 14:35:00,66.25,66.25,66.2,66.21,68556.0,58.2887,58.2887,58.2447,58.2535,68556.0
2021-01-14 14:40:00,66.21,66.22,66.15,66.15,62897.0,58.2535,58.2623,58.2007,58.2007,62897.0
2021-01-14 14:45:00,66.16,66.16,66.14,66.15,35132.0,58.2095,58.2095,58.1919,58.2007,35132.0
2021-01-14 14:50:00,66.15,66.16,66.07,66.09,210032.0,58.2007,58.2095,58.1304,58.148,210032.0
2021-01-14 14:55:00,66.09,66.13,66.06,66.11,98788.0,58.148,58.1832,58.1216,58.1656,98788.0
2021-01-14 15:00:00,66.12,66.15,66.11,66.15,151227.0,58.1744,58.2007,58.1656,58.2007,151227.0
2021-01-14 15:05:00,66.14,66.17,66.12,66.14,102289.0,58.1919,58.2183,58.1744,58.1919,102289.0
2021-01-14 15:10:00,66.15,66.16,66.09,66.11,161562.0,58.2007,58.2095,58.148,58.1656,161562.0
2021-01-14 15:15:00,66.11,66.12,66.0,66.0,128009.0,58.1656,58.1744,58.0688,58.0688,128009.0
2021-01-14 15:20:00,66.0,66.06,65.99,66.0,182562.0,58.0688,58.1216,58.06,58.0688,182562.0
2021-01-14 15:25:00,65.99,66.03,65.98,66.02,44810.0,58.06,58.0952,58.0512,58.0864,44810.0
2021-01-14 15:30:00,66.02,66.11,66.01,66.09,294938.0,58.0864,58.1656,58.0776,58.148,294938.0
2021-01-14 15:35:00,66.09,66.13,66.07,66.11,115607.0,58.148,58.1832,58.1304,58.1656,115607.0
2021-01-14 15:40:00,66.12,66.14,66.11,66.13,142157.0,58.1744,58.1919,58.1656,58.1832,142157.0
2021-01-14 15:45:00,66.14,66.15,66.09,66.09,232549.0,58.1919,58.2007,58.148,58.148,232549.0
2021-01-14 15:50:00,66.1,66.11,66.04,66.05,200451.0,58.1568,58.1656,58.104,58.1128,200451.0
2021-01-14 15:55:00,66.06,66.07,65.97,66.02,482903.0,58.1216,58.1304,58.0424,58.0864,482903.0
2021-01-15 09:30:00,65.35,65.44,65.31,65.4,175353.0,57.4969,57.5761,57.4617,57.5409,175353.0
2021-01-15 09:35:00,65.4,65.45,65.38,65.42,296097.0,57.5409,57.5849,57.5233,57.5585,296097.0
2021-01-15 09:40:00,65.4,65.42,65.34,65.4,244049.0,57.5409,57.5585,57.4881,57.5409,244049.0
2021-01-15 09:45:00,65.4,65.48,65.39,65.45,564750.0,57.5409,57.6113,57.5321,57.5849,564750.0
2021-01-15 09:50:00,65.45,65.46,65.38,65.41,84260.0,57.5849,57.5937,57.5233,57.5497,84260.0
2021-01-15 09:55:00,65.41,65.42,65.35,65.37,238852.0,57.5497,57.5585,57.4969,57.5145,238852.0
2021-01-15 10:00:00,65.37,65.39,65.21,65.23,217517.0,57.5145,57.5321,57.3737,57.3913,217517.0
2021-01-15 10:05:00,65.23,65.24,64.99,64.99,231747.0,57.3913,57.4001,57.1801,57.1801,231747.0
2021-01-15 10:10:00,64.99,65.14,64.97,65.11,134254.0,57.1801,57.3121,57.1625,57.2857,134254.0
2021-01-15 10:15:00,65.1,65.15,65.04,65.05,126185.0,57.2769,57.3209,57.2241,57.2329,126185.0
2021-01-15 10:20:00,65.05,65.07,64.96,64.96,139861.0,57.2329,57.2505,57.1537,57.1537,139861.0
2021-01-15 10:25:00,64.95,65.06,64.94,65.03,117590.0,57.145,57.2417,57.1362,57.2153,117590.0
2021-01-15 10:30:00,65.03,65.15,64.99,65.15,96440.0,57.2153,57.3209,57.1801,57.3209,96440.0
2021-01-15 10:35:00,65.15,65.2,65.13,65.18,96178.0,57.3209,57.3649,57.3033,57.3473,96178.0
2021-01-15 10:40:00,65.18,65.23,65.18,65.2,95739.0,57.3473,57.3913,57.3473,57.3649,95739.0
2021-01-15 10:45:00,65.2,65.23,65.15,65.17,118612.0,57.3649,57.3913,57.3209,57.3385,118612.0
2021-01-15 10:50:00,65.17,65.26,65.17,65.22,124674.0,57.3385,57.4177,57.3385,57.3825,124674.0
2021-01-15 10:55:00,65.22,65.24,65.18,65.23,56012.0,57.3825,57.4001,57.3473,57.3913,56012.0
2021-01-15 11:00:00,65.23,65.23,65.15,65.15,58742.0,57.3913,57.3913,57.3209,57.3209,58742.0
2021-01-15 11:05:00,65.14,65.16,65.1,65.15,38947.0,57.3121,57.3297,57.2769,57.3209,38947.0
2021-01-15 11:10:00,65.15,65.19,65.13,65.17,112539.0,57.3209,57.3561,57.3033,57.3385,112539.0
2021-01-15 11:15:00,65.18,65.24,65.14,65.23,65419.0,57.3473,57.4001,57.3121,57.3913,65419.0
2021-01-15 11:20:00,65.23,65.24,65.2,65.23,68859.0,57.3913,57.4001,57.3649,57.3913,68859.0
2021-01-15 11:25:00,65.23,65.35,65.22,65.34,122784.0,57.3913,57.4969,57.3825,57.4881,122784.0
2021-01-15 11:30:00,65.34,65.38,65.34,65.38,158091.0,57.4881,57.5233,57.4881,57.5233,158091.0
2021-01-15 11:35:00,65.37,65.38,65.33,65.38,119424.0,57.5145,57.5233,57.4793,57.5233,119424.0
2021-01-15 11:40:00,65.38,65.42,65.35,65.36,94490.0,57.5233,57.5585,57.4969,57.5057,94490.0
2021-01-15 11:45:00,65.36,65.38,65.31,65.31,32058.0,57.5057,57.5233,57.4617,57.4617,32058.0
2021-01-15 11:50:00,65.32,65.32,65.29,65.3,55044.0,57.4705,57.4705,57.4441,57.4529,55044.0
2021-01-15 11:55:00,65.31,65.32,65.26,65.27,37004.0,57.4617,57.4705,57.4177,57.4265,37004.0
2021-01-15 12:00:00,65.28,65.28,65.23,65.28,37169.0,57.4353,57.4353,57.3913,57.4353,37169.0
2021-01-15 12:05:00,65.28,65.31,65.25,65.27,31233.0,57.4353,57.4617,57.4089,57.4265,31233.0
2021-01-15 12:10:00,65.26,65.28,65.22,65.24,86306.0,57.4177,57.4353,57.3825,57.4001,86306.0
2021-01-15 12:15:00,65.24,65.3,65.24,65.26,55549.0,57.4001,57.4529,57.4001,57.4177,55549.0
2021-01-15 12:20:00,65.25,65.26,65.21,65.25,54687.0,57.4089,57.4177,57.3737,57.4089,54687.0
2021-01-15 12:25:00,65.24,65.28,65.23,65.25,45989.0,57.4001,57.4353,57.3913,57.4089,45989.0
2021-01-15 12:30:00,65.26,65.28,65.22,65.23,25888.0,57.4177,57.4353,57.3825,57.3913,25888.0
2021-01-15 12:35:00,65.23,65.24,65.19,65.2,152961.0,57.3913,57.4001,57.3561,57.3649,152961.0
2021-01-15 12:40:00,65.2,65.26,65.19,65.22,43346.0,57.3649,57.4177,57.3561,57.3825,43346.0
2021-01-15 12:45:00,65.22,65.24,65.22,65.23,54642.0,57.3825,57.4001,57.3825,57.3913,54642.0
2021-01-15 12:50:00,65.22,65.3,65.21,65.27,89048.0,57.3825,57.4529,57.3737,57.4265,89048.0
2021-01-15 12:55:00,65.27,65.29,65.26,65.28,61513.0,57.4265,57.4441,57.4177,57.4353,61513.0
2021-01-15 13:00:00,65.28,65.3,65.24,65.25,34276.0,57.4353,57.4529,57.4001,57.4089,34276.0
2021-01-15 13:05:00,65.25,65.3,65.24,65.27,237913.0,57.4089,57.4529,57.4001,57.4265,237913.0
2021-01-15 13:10:00,65.26,65.3,65.26,65.3,35354.0,57.4177,57.4529,57.4177,57.4529,35354.0
2021-01-15 13:15:00,65.3,65.34,65.29,65.34,67990.0,57.4529,57.4881,57.4441,57.4881,67990.0
2021-01-15 13:20:00,65.34,65.34,65.32,65.33,49153.0,57.4881,57.4881,57.4705,57.4793,49153.0
2021-01-15 13:25:00,65.33,65.34,65.28,65.3,39382.0,57.4793,57.4881,57.4353,57.4529,39382.0
2021-01-15 13:30:00,65.3,65.31,65.28,65.3,315962.0,57.4529,57.4617,57.4353,57.4529,315962.0
2021-01-15 13:35:00,65.29,65.32,65.28,65.31,97831.0,57.4441,57.4705,57.4353,57.4617,97831.0
2021-01-15 13:40:00,65.32,65.32,65.28,65.28,54164.0,57.4705,57.4705,57.4353,57.4353,54164.0
2021-01-15 13:45:00,65.28,65.31,65.27,65.28,46848.0,57.4353,57.4617,57.4265,57.4353,46848.0
2021-01-15 13:50:00,65.27,65.29,65.26,65.27,81852.0,57.4265,57.4441,57.4177,57.4265,81852.0
2021-01-15 13:55:00,65.26,65.28,65.23,65.27,70808.0,57.4177,57.4353,57.3913,57.4265,70808.0
2021-01-15 14:00:00,65.28,65.3,65.26,65.3,56738.0,57.4353,57.4529,57.4177,57.4529,56738.0
2021-01-15 14:05:00,65.3,65.3,65.27,65.28,107099.0,57.4529,57.4529,57.4265,57.4353,107099.0
2021-01-15 14:10:00,65.28,65.28,65.24,65.26,33038.0,57.4353,57.4353,57.4001,57.4177,33038.0
2021-01-15 14:15:00,65.26,65.28,65.24,65.25,58665.0,57.4177,57.4353,57.4001,57.4089,58665.0
2021-01-15 14:20:00,65.24,65.25,65.23,65.23,50987.0,57.4001,57.4089,57.3913,57.3913,50987.0
2021-01-15 14:25:00,65.23,65.25,65.22,65.23,67737.0,57.3913,57.4089,57.3825,57.3913,67737.0
2021-01-15 14:30:00,65.23,65.27,65.23,65.27,58296.0,57.3913,57.4265,57.3913,57.4265,58296.0
2021-01-15 14:35:00,65.27,65.28,65.24,65.27,83718.0,57.4265,57.4353,57.4001,57.4265,83718.0
2021-01-15 14:40:00,65.27,65.27,65.24,65.26,42223.0,57.4265,57.4265,57.4001,57.4177,42223.0
2021-01-15 14:45:00,65.26,65.26,65.22,65.23,74262.0,57.4177,57.4177,57.3825,57.3913,74262.0
2021-01-15 14:50:00,65.23,65.23,65.18,65.2,33230.0,57.3913,57.3913,57.3473,57.3649,33230.0
2021-01-15 14:55:00,65.21,65.22,65.16,65.17,42212.0,57.3737,57.3825,57.3297,57.3385,42212.0
2021-01-15 15:00:00,65.17,65.2,65.14,65.19,52201.0,57.3385,57.3649,57.3121,57.3561,52201.0
2021-01-15 15:05:00,65.19,65.19,65.13,65.14,108106.0,57.3561,57.3561,57.3033,57.3121,108106.0
2021-01-15 15:10:00,65.15,65.22,65.15,65.19,91866.0,57.3209,57.3825,57.3209,57.3561,91866.0
2021-01-15 15:15:00,65.19,65.21,65.16,65.17,99782.0,57.3561,57.3737,57.3297,57.3385,99782.0
2021-01-15 15:20:00,65.16,65.16,65.12,65.14,113231.0,57.3297,57.3297,57.2945,57.3121,113231.0
2021-01-15 15:25:00,65.14,65.14,65.1,65.11,93818.0,57.3121,57.3121,57.2769,57.2857,93818.0
2021-01-15 15:30:00,65.11,65.11,65.08,65.11,66707.0,57.2857,57.2857,57.2593,57.2857,66707.0
2021-01-15 15:35:00,65.11,65.15,65.1,65.14,72219.0,57.2857,57.3209,57.2769,57.3121,72219.0
2021-01-15 15:40:00,65.14,65.17,65.1,65.11,80168.0,57.3121,57.3385,57.2769,57.2857,80168.0
2021-01-15 15:45:00,65.1,65.14,65.09,65.1,145014.0,57.2769,57.3121,57.2681,57.2769,145014.0
2021-01-15 15:50:00,65.1,65.15,65.09,65.13,126020.0,57.2769,57.3209,57.2681,57.3033,126020.0
2021-01-15 15:55:00,65.12,65.14,65.09,65.13,341629.0,57.2945,57.3121,57.2681,57.3033,341629.0
2021-01-19 09:30:00,66.44,66.47,66.23,66.27,393982.0,58.4559,58.4823,58.2711,58.3063,393982.0
2021-01-19 09:35:00,66.27,66.27,66.18,66.22,200369.0,58.3063,58.3063,58.2271,58.2623,200369.0
2021-01-19 09:40:00,66.25,66.3,66.23,66.28,76758.0,58.2887,58.3327,58.2711,58.3151,76758.0
2021-01-19 09:45:00,66.27,66.3,66.14,66.16,59696.0,58.3063,58.3327,58.1919,58.2095,59696.0
2021-01-19 09:50:00,66.17,66.19,66.09,66.11,34495.0,58.2183,58.2359,58.148,58.1656,34495.0
2021-01-19 09:55:00,66.1,66.18,66.09,66.17,66186.0,58.1568,58.2271,58.148,58.2183,66186.0
2021-01-19 10:00:00,66.18,66.19,66.08,66.15,118592.0,58.2271,58.2359,58.1392,58.2007,118592.0
2021-01-19 10:05:00,66.15,66.22,66.15,66.22,71557.0,58.2007,58.2623,58.2007,58.2623,71557.0
2021-01-19 10:10:00,66.22,66.25,66.16,66.25,101138.0,58.2623,58.2887,58.2095,58.2887,101138.0
2021-01-19 10:15:00,66.25,66.26,66.19,66.2,141200.0,58.2887,58.2975,58.2359,58.2447,141200.0
2021-01-19 10:20:00,66.2,66.23,66.15,66.19,348918.0,58.2447,58.2711,58.2007,58.2359,348918.0
2021-01-19 10:25:00,66.19,66.23,66.17,66.21,73298.0,58.2359,58.2711,58.2183,58.2535,73298.0
2021-01-19 10:30:00,66.22,66.25,66.2,66.24,100501.0,58.2623,58.2887,58.2447,58.2799,100501.0
2021-01-19 10:35:00,66.25,66.28,66.23,66.26,103693.0,58.2887,58.3151,58.2711,58.2975,103693.0
2021-01-19 10:40:00,66.25,66.3,66.24,66.3,1196872.0,58.2887,58.3327,58.2799,58.3327,1196872.0
2021-01-19 10:45:00,66.3,66.32,66.26,66.27,97859.0,58.3327,58.3503,58.2975,58.3063,97859.0
2021-01-19 10:50:00,66.28,66.29,66.25,66.26,49106.0,58.3151,58.3239,58.2887,58.2975,49106.0
2021-01-19 10:55:00,66.25,66.26,66.18,66.19,82621.0,58.2887,58.2975,58.2271,58.2359,82621.0
2021-01-19 11:00:00,66.2,66.27,66.19,66.26,76978.0,58.2447,58.3063,58.2359,58.2975,76978.0
2021-01-19 11:05:00,66.26,66.26,66.21,66.24,78803.0,58.2975,58.2975,58.2535,58.2799,78803.0
2021-01-19 11:10:00,66.24,66.27,66.2,66.2,32056.0,58.2799,58.3063,58.2447,58.2447,32056.0
2021-01-19 11:15:00,66.2,66.21,66.11,66.12,117656.0,58.2447,58.2535,58.1656,58.1744,117656.0
2021-01-19 11:20:00,66.13,66.17,66.1,66.11,91325.0,58.1832,58.2183,58.1568,58.1656,91325.0
2021-01-19 11:25:00,66.11,66.13,66.07,66.13,81375.0,58.1656,58.1832,58.1304,58.1832,81375.0
2021-01-19 11:30:00,66.13,66.14,66.07,66.09,176840.0,58.1832,58.1919,58.1304,58.148,176840.0
2021-01-19 11:35:00,66.11,66.14,66.08,66.13,62973.0,58.1656,58.1919,58.1392,58.1832,62973.0
2021-01-19 11:40:00,66.13,66.15,66.11,66.15,123946.0,58.1832,58.2007,58.1656,58.2007,123946.0
2021-01-19 11:45:00,66.15,66.19,66.14,66.18,82601.0,58.2007,58.2359,58.1919,58.2271,82601.0
2021-01-19 11:50:00,66.18,66.22,66.17,66.21,66852.0,58.2271,58.2623,58.2183,58.2535,66852.0
2021-01-19 11:55:00,66.21,66.22,66.19,66.2,97047.0,58.2535,58.2623,58.2359,58.2447,97047.0
2021-01-19 12:00:00,66.19,66.21,66.17,66.2,71655.0,58.2359,58.2535,58.2183,58.2447,71655.0
2021-01-19 12:05:00,66.19,66.2,66.14,66.16,173476.0,58.2359,58.2447,58.1919,58.2095,173476.0
2021-01-19 12:10:00,66.16,66.17,66.1,66.1,400482.0,58.2095,58.2183,58.1568,58.1568,400482.0
2021-01-19 12:15:00,66.1,66.1,66.06,66.06,390792.0,58.1568,58.1568,58.1216,58.1216,390792.0
2021-01-19 12:20:00,66.06,66.06,65.98,66.03,286742.0,58.1216,58.1216,58.0512,58.0952,286742.0
2021-01-19 12:25:00,66.03,66.03,65.98,65.99,192073.0,58.0952,58.0952,58.0512,58.06,192073.0
2021-01-19 12:30:00,66.0,66.04,65.99,66.03,84321.0,58.0688,58.104,58.06,58.0952,84321.0
2021-01-19 12:35:00,66.04,66.08,66.04,66.04,21671.0,58.104,58.1392,58.104,58.104,21671.0
2021-01-19 12:40:00,66.05,66.13,66.04,66.13,135174.0,58.1128,58.1832,58.104,58.1832,135174.0
2021-01-19 12:45:00,66.13,66.15,66.11,66.12,103018.0,58.1832,58.2007,58.1656,58.1744,103018.0
2021-01-19 12:50:00,66.12,66.13,66.08,66.09,45880.0,58.1744,58.1832,58.1392,58.148,45880.0
2021-01-19 12:55:00,66.1,66.13,66.08,66.13,25247.0,58.1568,58.1832,58.1392,58.1832,25247.0
2021-01-19 13:00:00,66.13,66.15,66.12,66.14,45863.0,58.1832,58.2007,58.1744,58.1919,45863.0
2021-01-19 13:05:00,66.14,66.16,66.11,66.11,104833.0,58.1919,58.2095,58.1656,58.1656,104833.0
2021-01-19 13:10:00,66.12,66.13,66.1,66.11,94043.0,58.1744,58.1832,58.1568,58.1656,94043.0
2021-01-19 13:15:00,66.1,66.12,66.08,66.09,165403.0,58.1568,58.1744,58.1392,58.148,165403.0
2021-01-19 13:20:00,66.09,66.09,66.02,66.05,109192.0,58.148,58.148,58.0864,58.1128,109192.0
2021-01-19 13:25:00,66.06,66.08,66.04,66.05,67019.0,58.1216,58.1392,58.104,58.1128,67019.0
2021-01-19 13:30:00,66.04,66.05,66.01,66.04,72001.0,58.104,58.1128,58.0776,58.104,72001.0
2021-01-19 13:35:00,66.05,66.07,66.04,66.06,58898.0,58.1128,58.1304,58.104,58.1216,58898.0
2021-01-19 13:40:00,66.06,66.07,66.03,66.04,43524.0,58.1216,58.1304,58.0952,58.104,43524.0
2021-01-19 13:45:00,66.05,66.06,66.03,66.06,57265.0,58.1128,58.1216,58.0952,58.1216,57265.0
2021-01-19 13:50:00,66.06,66.08,66.05,66.07,48179.0,58.1216,58.1392,58.1128,58.1304,48179.0
2021-01-19 13:55:00,66.08,66.1,66.08,66.09,88340.0,58.1392,58.1568,58.1392,58.148,88340.0
2021-01-19 14:00:00,66.09,66.11,66.08,66.11,50222.0,58.148,58.1656,58.1392,58.1656,50222.0
2021-01-19 14:05:00,66.11,66.11,66.09,66.1,78299.0,58.1656,58.1656,58.148,58.1568,78299.0
2021-01-19 14:10:00,66.1,66.12,66.09,66.09,50363.0,58.1568,58.1744,58.148,58.148,50363.0
2021-01-19 14:15:00,66.09,66.11,66.07,66.11,35518.0,58.148,58.1656,58.1304,58.1656,35518.0
2021-01-19 14:20:00,66.11,66.16,66.09,66.12,3226480.0,58.1656,58.2095,58.148,58.1744,3226480.0
2021-01-19 14:25:00,66.11,66.13,66.09,66.09,128959.0,58.1656,58.1832,58.148,58.148,128959.0
2021-01-19 14:30:00,66.1,66.13,66.07,66.11,170065.0,58.1568,58.1832,58.1304,58.1656,170065.0
2021-01-19 14:35:00,66.11,66.12,66.1,66.11,51133.0,58.1656,58.1744,58.1568,58.1656,51133.0
2021-01-19 14:40:00,66.11,66.12,66.09,66.11,76437.0,58.1656,58.1744,58.148,58.1656,76437.0
2021-01-19 14:45:00,66.11,66.12,66.08,66.12,60830.0,58.1656,58.1744,58.1392,58.1744,60830.0
2021-01-19 14:50:00,66.12,66.13,66.1,66.13,83266.0,58.1744,58.1832,58.1568,58.1832,83266.0
2021-01-19 14:55:00,66.13,66.14,66.09,66.12,108093.0,58.1832,58.1919,58.148,58.1744,108093.0
2021-01-19 15:00:00,66.11,66.14,66.11,66.14,107034.0,58.1656,58.1919,58.1656,58.1919,107034.0
2021-01-19 15:05:00,66.14,66.14,66.08,66.11,136145.0,58.1919,58.1919,58.1392,58.1656,136145.0
2021-01-19 15:10:00,66.11,66.12,66.09,66.09,68056.0,58.1656,58.1744,58.148,58.148,68056.0
2021-01-19 15:15:00,66.09,66.1,66.07,66.09,56974.0,58.148,58.1568,58.1304,58.148,56974.0
2021-01-19 15:20:00,66.09,66.1,66.07,66.09,47233.0,58.148,58.1568,58.1304,58.148,47233.0
2021-01-19 15:25:00,66.08,66.09,66.05,66.06,39169.0,58.1392,58.148,58.1128,58.1216,39169.0
2021-01-19 15:30:00,66.06,66.08,66.05,66.07,199683.0,58.1216,58.1392,58.1128,58.1304,199683.0
2021-01-19 15:35:00,66.06,66.1,66.05,66.06,1044753.0,58.1216,58.1568,58.1128,58.1216,1044753.0
2021-01-19 15:40:00,66.06,66.07,66.04,66.06,231162.0,58.1216,58.1304,58.104,58.1216,231162.0
2021-01-19 15:45:00,66.05,66.07,66.04,66.04,233611.0,58.1128,58.1304,58.104,58.104,233611.0
2021-01-19 15:50:00,66.05,66.11,66.04,66.1,597246.0,58.1128,58.1656,58.104,58.1568,597246.0
2021-01-19 15:55:00,66.09,66.11,66.05,66.06,1174078.0,58.148,58.1656,58.1128,58.1216,1174078.0
2021-01-20 09:30:00,67.19,67.24,67.1,67.18,424598.0,59.1158,59.1598,59.0366,59.107,424598.0
2021-01-20 09:35:00,67.19,67.23,67.15,67.19,135931.0,59.1158,59.151,59.0806,59.1158,135931.0
2021-01-20 09:40:00,67.2,67.24,67.16,67.16,205662.0,59.1246,59.1598,59.0894,59.0894,205662.0
2021-01-20 09:45:00,67.17,67.18,67.09,67.1,141051.0,59.0982,59.107,59.0278,59.0366,141051.0
2021-01-20 09:50:00,67.09,67.12,66.92,66.93,264358.0,59.0278,59.0542,58.8782,58.887,264358.0
2021-01-20 09:55:00,66.92,67.03,66.92,67.01,138833.0,58.8782,58.975,58.8782,58.9574,138833.0
2021-01-20 10:00:00,67.01,67.14,67.01,67.12,127569.0,58.9574,59.0718,58.9574,59.0542,127569.0
2021-01-20 10:05:00,67.12,67.21,67.12,67.2,108909.0,59.0542,59.1334,59.0542,59.1246,108909.0
2021-01-20 10:10:00,67.2,67.26,67.18,67.23,87398.0,59.1246,59.1774,59.107,59.151,87398.0
2021-01-20 10:15:00,67.23,67.27,67.18,67.24,82141.0,59.151,59.1862,59.107,59.1598,82141.0
2021-01-20 10:20:00,67.25,67.25,67.18,67.2,61607.0,59.1686,59.1686,59.107,59.1246,61607.0
2021-01-20 10:25:00,67.21,67.25,67.2,67.25,63334.0,59.1334,59.1686,59.1246,59.1686,63334.0
2021-01-20 10:30:00,67.24,67.26,67.21,67.26,139530.0,59.1598,59.1774,59.1334,59.1774,139530.0
2021-01-20 10:35:00,67.26,67.27,67.21,67.22,114791.0,59.1774,59.1862,59.1334,59.1422,114791.0
2021-01-20 10:40:00,67.22,67.24,67.15,67.2,79858.0,59.1422,59.1598,59.0806,59.1246,79858.0
2021-01-20 10:45:00,67.2,67.22,67.12,67.13,58259.0,59.1246,59.1422,59.0542,59.063,58259.0
2021-01-20 10:50:00,67.13,67.13,67.02,67.03,167722.0,59.063,59.063,58.9662,58.975,167722.0
2021-01-20 10:55:00,67.04,67.07,67.0,67.07,125337.0,58.9838,59.0102,58.9486,59.0102,125337.0
2021-01-20 11:00:00,67.06,67.07,67.01,67.06,176850.0,59.0014,59.0102,58.9574,59.0014,176850.0
2021-01-20 11:05:00,67.06,67.06,66.98,66.98,90065.0,59.0014,59.0014,58.931,58.931,90065.0
2021-01-20 11:10:00,66.98,67.0,66.95,66.99,69780.0,58.931,58.9486,58.9046,58.9398,69780.0
2021-01-20 11:15:00,66.98,67.02,66.98,67.02,95631.0,58.931,58.9662,58.931,58.9662,95631.0
2021-01-20 11:20:00,67.02,67.06,67.01,67.03,70882.0,58.9662,59.0014,58.9574,58.975,70882.0
2021-01-20 11:25:00,67.03,67.04,67.0,67.03,84728.0,58.975,58.9838,58.9486,58.975,84728.0
2021-01-20 11:30:00,67.04,67.04,67.0,67.04,70207.0,58.9838,58.9838,58.9486,58.9838,70207.0
2021-01-20 11:35:00,67.03,67.04,67.0,67.03,130201.0,58.975,58.9838,58.9486,58.975,130201.0
2021-01-20 11:40:00,67.03,67.07,67.02,67.06,140962.0,58.975,59.0102,58.9662,59.0014,140962.0
2021-01-20 11:45:00,67.06,67.09,67.05,67.09,77224.0,59.0014,59.0278,58.9926,59.0278,77224.0
2021-01-20 11:50:00,67.09,67.12,67.06,67.06,75791.0,59.0278,59.0542,59.0014,59.0014,75791.0
2021-01-20 11:55:00,67.06,67.12,67.05,67.09,84135.0,59.0014,59.0542,58.9926,59.0278,84135.0
2021-01-20 12:00:00,67.09,67.12,67.08,67.11,119451.0,59.0278,59.0542,59.019,59.0454,119451.0
2021-01-20 12:05:00,67.1,67.13,67.1,67.13,60060.0,59.0366,59.063,59.0366,59.063,60060.0
2021-01-20 12:10:00,67.13,67.14,67.11,67.14,67965.0,59.063,59.0718,59.0454,59.0718,67965.0
2021-01-20 12:15:00,67.14,67.15,67.12,67.14,40470.0,59.0718,59.0806,59.0542,59.0718,40470.0
2021-01-20 12:20:00,67.14,67.16,67.12,67.16,60974.0,59.0718,59.0894,59.0542,59.0894,60974.0
2021-01-20 12:25:00,67.16,67.17,67.14,67.15,54375.0,59.0894,59.0982,59.0718,59.0806,54375.0
2021-01-20 12:30:00,67.16,67.19,67.15,67.18,32708.0,59.0894,59.1158,59.0806,59.107,32708.0
2021-01-20 12:35:00,67.18,67.19,67.17,67.18,59284.0,59.107,59.1158,59.0982,59.107,59284.0
2021-01-20 12:40:00,67.17,67.19,67.16,67.19,105025.0,59.0982,59.1158,59.0894,59.1158,105025.0
2021-01-20 12:45:00,67.19,67.22,67.18,67.22,95278.0,59.1158,59.1422,59.107,59.1422,95278.0
2021-01-20 12:50:00,67.22,67.22,67.2,67.22,148163.0,59.1422,59.1422,59.1246,59.1422,148163.0
2021-01-20 12:55:00,67.22,67.22,67.2,67.22,131744.0,59.1422,59.1422,59.1246,59.1422,131744.0
2021-01-20 13:00:00,67.22,67.25,67.21,67.23,53790.0,59.1422,59.1686,59.1334,59.151,53790.0
2021-01-20 13:05:00,67.23,67.24,67.19,67.21,71251.0,59.151,59.1598,59.1158,59.1334,71251.0
2021-01-20 13:10:00,67.22,67.23,67.2,67.22,36359.0,59.1422,59.151,59.1246,59.1422,36359.0
2021-01-20 13:15:00,67.21,67.25,67.21,67.24,39871.0,59.1334,59.1686,59.1334,59.1598,39871.0
2021-01-20 13:20:00,67.25,67.25,67.22,67.25,41177.0,59.1686,59.1686,59.1422,59.1686,41177.0
2021-01-20 13:25:00,67.25,67.27,67.22,67.23,96235.0,59.1686,59.1862,59.1422,59.151,96235.0
2021-01-20 13:30:00,67.23,67.26,67.22,67.25,111291.0,59.151,59.1774,59.1422,59.1686,111291.0
2021-01-20 13:35:00,67.26,67.26,67.19,67.2,25794.0,59.1774,59.1774,59.1158,59.1246,25794.0
2021-01-20 13:40:00,67.2,67.21,67.18,67.19,53172.0,59.1246,59.1334,59.107,59.1158,53172.0
2021-01-20 13:45:00,67.18,67.21,67.18,67.21,79102.0,59.107,59.1334,59.107,59.1334,79102.0
2021-01-20 13:50:00,67.2,67.24,67.2,67.23,91120.0,59.1246,59.1598,59.1246,59.151,91120.0
2021-01-20 13:55:00,67.23,67.24,67.2,67.22,29023.0,59.151,59.1598,59.1246,59.1422,29023.0
2021-01-20 14:00:00,67.21,67.23,67.19,67.22,19343.0,59.1334,59.151,59.1158,59.1422,19343.0
2021-01-20 14:05:00,67.22,67.23,67.2,67.22,38930.0,59.1422,59.151,59.1246,59.1422,38930.0
2021-01-20 14:10:00,67.21,67.22,67.18,67.21,74238.0,59.1334,59.1422,59.107,59.1334,74238.0
2021-01-20 14:15:00,67.2,67.23,67.2,67.23,79348.0,59.1246,59.151,59.1246,59.151,79348.0
2021-01-20 14:20:00,67.22,67.23,67.21,67.23,130259.0,59.1422,59.151,59.1334,59.151,130259.0
2021-01-20 14:25:00,67.23,67.24,67.22,67.22,44676.0,59.151,59.1598,59.1422,59.1422,44676.0
2021-01-20 14:30:00,67.23,67.25,67.22,67.24,48862.0,59.151,59.1686,59.1422,59.1598,48862.0
2021-01-20 14:35:00,67.25,67.27,67.24,67.26,36508.0,59.1686,59.1862,59.1598,59.1774,36508.0
2021-01-20 14:40:00,67.27,67.27,67.24,67.26,41399.0,59.1862,59.1862,59.1598,59.1774,41399.0
2021-01-20 14:45:00,67.27,67.3,67.26,67.28,62349.0,59.1862,59.2126,59.1774,59.195,62349.0
2021-01-20 14:50:00,67.29,67.31,67.26,67.27,60550.0,59.2038,59.2214,59.1774,59.1862,60550.0
2021-01-20 14:55:00,67.28,67.3,67.28,67.29,60579.0,59.195,59.2126,59.195,59.2038,60579.0
2021-01-20 15:00:00,67.29,67.3,67.27,67.29,86564.0,59.2038,59.2126,59.1862,59.2038,86564.0
2021-01-20 15:05:00,67.3,67.31,67.29,67.31,47626.0,59.2126,59.2214,59.2038,59.2214,47626.0
2021-01-20 15:10:00,67.3,67.31,67.25,67.26,61731.0,59.2126,59.2214,59.1686,59.1774,61731.0
2021-01-20 15:15:00,67.27,67.29,67.25,67.28,50904.0,59.1862,59.2038,59.1686,59.195,50904.0
2021-01-20 15:20:00,67.28,67.29,67.25,67.26,87718.0,59.195,59.2038,59.1686,59.1774,87718.0
2021-01-20 15:25:00,67.26,67.28,67.23,67.24,68071.0,59.1774,59.195,59.151,59.1598,68071.0
2021-01-20 15:30:00,67.24,67.27,67.23,67.27,65131.0,59.1598,59.1862,59.151,59.1862,65131.0
2021-01-20 15:35:00,67.26,67.26,67.2,67.21,194995.0,59.1774,59.1774,59.1246,59.1334,194995.0
2021-01-20 15:40:00,67.21,67.29,67.21,67.27,101644.0,59.1334,59.2038,59.1334,59.1862,101644.0
2021-01-20 15:45:00,67.27,67.31,67.26,67.29,144042.0,59.1862,59.2214,59.1774,59.2038,144042.0
2021-01-20 15:50:00,67.28,67.29,67.25,67.27,89620.0,59.195,59.2038,59.1686,59.1862,89620.0
2021-01-20 15:55:00,67.27,67.28,67.22,67.23,234181.0,59.1862,59.195,59.1422,59.151,234181.0
2021-01-21 09:30:00,67.48,67.48,67.2,67.21,135244.0,59.3709,59.3709,59.1246,59.1334,135244.0
2021-01-21 09:35:00,67.2,67.22,67.15,67.16,643560.0,59.1246,59.1422,59.0806,59.0894,643560.0
2021-01-21 09:40:00,67.15,67.21,67.13,67.2,118043.0,59.0806,59.1334,59.063,59.1246,118043.0
2021-01-21 09:45:00,67.2,67.26,67.19,67.23,182543.0,59.1246,59.1774,59.1158,59.151,182543.0
2021-01-21 09:50:00,67.23,67.27,67.17,67.19,102073.0,59.151,59.1862,59.0982,59.1158,102073.0
2021-01-21 09:55:00,67.18,67.18,67.12,67.16,147001.0,59.107,59.107,59.0542,59.0894,147001.0
2021-01-21 10:00:00,67.16,67.18,67.12,67.14,125449.0,59.0894,59.107,59.0542,59.0718,125449.0
2021-01-21 10:05:00,67.14,67.19,67.11,67.17,231128.0,59.0718,59.1158,59.0454,59.0982,231128.0
2021-01-21 10:10:00,67.18,67.29,67.17,67.29,85571.0,59.107,59.2038,59.0982,59.2038,85571.0
2021-01-21 10:15:00,67.29,67.39,67.28,67.39,258377.0,59.2038,59.2917,59.195,59.2917,258377.0
2021-01-21 10:20:00,67.39,67.41,67.34,67.39,158387.0,59.2917,59.3093,59.2477,59.2917,158387.0
2021-01-21 10:25:00,67.4,67.41,67.36,67.4,113423.0,59.3005,59.3093,59.2653,59.3005,113423.0
2021-01-21 10:30:00,67.41,67.42,67.34,67.34,53873.0,59.3093,59.3181,59.2477,59.2477,53873.0
2021-01-21 10:35:00,67.34,67.35,67.29,67.32,195866.0,59.2477,59.2565,59.2038,59.2301,195866.0
2021-01-21 10:40:00,67.33,67.37,67.31,67.37,253729.0,59.2389,59.2741,59.2214,59.2741,253729.0
2021-01-21 10:45:00,67.37,67.42,67.36,67.42,203251.0,59.2741,59.3181,59.2653,59.3181,203251.0
2021-01-21 10:50:00,67.42,67.44,67.4,67.43,160137.0,59.3181,59.3357,59.3005,59.3269,160137.0
2021-01-21 10:55:00,67.43,67.45,67.37,67.39,102143.0,59.3269,59.3445,59.2741,59.2917,102143.0
2021-01-21 11:00:00,67.39,67.44,67.38,67.44,94601.0,59.2917,59.3357,59.2829,59.3357,94601.0
2021-01-21 11:05:00,67.44,67.44,67.36,67.38,90747.0,59.3357,59.3357,59.2653,59.2829,90747.0
2021-01-21 11:10:00,67.37,67.38,67.3,67.37,181533.0,59.2741,59.2829,59.2126,59.2741,181533.0
2021-01-21 11:15:00,67.38,67.41,67.36,67.39,213718.0,59.2829,59.3093,59.2653,59.2917,213718.0
2021-01-21 11:20:00,67.39,67.42,67.39,67.42,65685.0,59.2917,59.3181,59.2917,59.3181,65685.0
2021-01-21 11:25:00,67.42,67.42,67.38,67.39,208161.0,59.3181,59.3181,59.2829,59.2917,208161.0
2021-01-21 11:30:00,67.39,67.39,67.31,67.31,384546.0,59.2917,59.2917,59.2214,59.2214,384546.0
2021-01-21 11:35:00,67.3,67.32,67.25,67.28,203123.0,59.2126,59.2301,59.1686,59.195,203123.0
2021-01-21 11:40:00,67.27,67.28,67.24,67.27,149766.0,59.1862,59.195,59.1598,59.1862,149766.0
2021-01-21 11:45:00,67.27,67.34,67.27,67.34,61735.0,59.1862,59.2477,59.1862,59.2477,61735.0
2021-01-21 11:50:00,67.34,67.35,67.32,67.33,49035.0,59.2477,59.2565,59.2301,59.2389,49035.0
2021-01-21 11:55:00,67.33,67.38,67.33,67.34,108647.0,59.2389,59.2829,59.2389,59.2477,108647.0
2021-01-21 12:00:00,67.33,67.34,67.3,67.31,114700.0,59.2389,59.2477,59.2126,59.2214,114700.0
2021-01-21 12:05:00,67.31,67.31,67.26,67.27,123754.0,59.2214,59.2214,59.1774,59.1862,123754.0
2021-01-21 12:10:00,67.27,67.28,67.21,67.21,80540.0,59.1862,59.195,59.1334,59.1334,80540.0
2021-01-21 12:15:00,67.22,67.22,67.15,67.16,124970.0,59.1422,59.1422,59.0806,59.0894,124970.0
2021-01-21 12:20:00,67.16,67.19,67.14,67.19,74608.0,59.0894,59.1158,59.0718,59.1158,74608.0
2021-01-21 12:25:00,67.19,67.19,67.17,67.17,117544.0,59.1158,59.1158,59.0982,59.0982,117544.0
2021-01-21 12:30:00,67.17,67.19,67.15,67.19,89413.0,59.0982,59.1158,59.0806,59.1158,89413.0
2021-01-21 12:35:00,67.19,67.2,67.17,67.18,158939.0,59.1158,59.1246,59.0982,59.107,158939.0
2021-01-21 12:40:00,67.19,67.21,67.18,67.2,69439.0,59.1158,59.1334,59.107,59.1246,69439.0
2021-01-21 12:45:00,67.19,67.22,67.19,67.21,72826.0,59.1158,59.1422,59.1158,59.1334,72826.0
2021-01-21 12:50:00,67.21,67.24,67.2,67.23,130881.0,59.1334,59.1598,59.1246,59.151,130881.0
2021-01-21 12:55:00,67.23,67.26,67.23,67.25,182262.0,59.151,59.1774,59.151,59.1686,182262.0
2021-01-21 13:00:00,67.26,67.28,67.25,67.27,225402.0,59.1774,59.195,59.1686,59.1862,225402.0
2021-01-21 13:05:00,67.27,67.3,67.26,67.29,98324.0,59.1862,59.2126,59.1774,59.2038,98324.0
2021-01-21 13:10:00,67.29,67.3,67.26,67.27,56978.0,59.2038,59.2126,59.1774,59.1862,56978.0
2021-01-21 13:15:00,67.27,67.32,67.26,67.31,142765.0,59.1862,59.2301,59.1774,59.2214,142765.0
2021-01-21 13:20:00,67.31,67.33,67.31,67.33,86571.0,59.2214,59.2389,59.2214,59.2389,86571.0
2021-01-21 13:25:00,67.33,67.33,67.31,67.33,181960.0,59.2389,59.2389,59.2214,59.2389,181960.0
2021-01-21 13:30:00,67.33,67.34,67.32,67.34,59852.0,59.2389,59.2477,59.2301,59.2477,59852.0
2021-01-21 13:35:00,67.34,67.35,67.34,67.34,91318.0,59.2477,59.2565,59.2477,59.2477,91318.0
2021-01-21 13:40:00,67.34,67.35,67.33,67.34,369245.0,59.2477,59.2565,59.2389,59.2477,369245.0
2021-01-21 13:45:00,67.34,67.35,67.31,67.31,101467.0,59.2477,59.2565,59.2214,59.2214,101467.0
2021-01-21 13:50:00,67.31,67.35,67.31,67.34,165661.0,59.2214,59.2565,59.2214,59.2477,165661.0
2021-01-21 13:55:00,67.34,67.4,67.33,67.39,249947.0,59.2477,59.3005,59.2389,59.2917,249947.0
2021-01-21 14:00:00,67.4,67.42,67.39,67.4,249702.0,59.3005,59.3181,59.2917,59.3005,249702.0
2021-01-21 14:05:00,67.4,67.43,67.39,67.42,167183.0,59.3005,59.3269,59.2917,59.3181,167183.0
2021-01-21 14:10:00,67.42,67.44,67.42,67.44,103959.0,59.3181,59.3357,59.3181,59.3357,103959.0
2021-01-21 14:15:00,67.44,67.44,67.42,67.42,120701.0,59.3357,59.3357,59.3181,59.3181,120701.0
2021-01-21 14:20:00,67.42,67.44,67.42,67.44,106051.0,59.3181,59.3357,59.3181,59.3357,106051.0
2021-01-21 14:25:00,67.44,67.46,67.43,67.44,174362.0,59.3357,59.3533,59.3269,59.3357,174362.0
2021-01-21 14:30:00,67.43,67.44,67.42,67.43,204075.0,59.3269,59.3357,59.3181,59.3269,204075.0
2021-01-21 14:35:00,67.44,67.46,67.43,67.45,134790.0,59.3357,59.3533,59.3269,59.3445,134790.0
2021-01-21 14:40:00,67.45,67.45,67.44,67.45,91186.0,59.3445,59.3445,59.3357,59.3445,91186.0
2021-01-21 14:45:00,67.44,67.45,67.42,67.43,83582.0,59.3357,59.3445,59.3181,59.3269,83582.0
2021-01-21 14:50:00,67.43,67.45,67.42,67.43,379562.0,59.3269,59.3445,59.3181,59.3269,379562.0
2021-01-21 14:55:00,67.44,67.48,67.42,67.44,257587.0,59.3357,59.3709,59.3181,59.3357,257587.0
2021-01-21 15:00:00,67.44,67.46,67.42,67.46,148253.0,59.3357,59.3533,59.3181,59.3533,148253.0
2021-01-21 15:05:00,67.46,67.47,67.44,67.45,168995.0,59.3533,59.3621,59.3357,59.3445,168995.0
2021-01-21 15:10:00,67.45,67.46,67.42,67.44,191041.0,59.3445,59.3533,59.3181,59.3357,191041.0
2021-01-21 15:15:00,67.44,67.45,67.43,67.45,106979.0,59.3357,59.3445,59.3269,59.3445,106979.0
2021-01-21 15:20:00,67.45,67.48,67.45,67.47,174670.0,59.3445,59.3709,59.3445,59.3621,174670.0
2021-01-21 15:25:00,67.47,67.48,67.45,67.48,119334.0,59.3621,59.3709,59.3445,59.3709,119334.0
2021-01-21 15:30:00,67.48,67.49,67.46,67.48,151360.0,59.3709,59.3797,59.3533,59.3709,151360.0
2021-01-21 15:35:00,67.48,67.5,67.46,67.47,319308.0,59.3709,59.3885,59.3533,59.3621,319308.0
2021-01-21 15:40:00,67.47,67.52,67.46,67.52,329887.0,59.3621,59.4061,59.3533,59.4061,329887.0
2021-01-21 15:45:00,67.52,67.55,67.5,67.53,571508.0,59.4061,59.4325,59.3885,59.4149,571508.0
2021-01-21 15:50:00,67.53,67.55,67.51,67.53,785404.0,59.4149,59.4325,59.3973,59.4149,785404.0
2021-01-21 15:55:00,67.54,67.56,67.44,67.45,1767824.0,59.4237,59.4413,59.3357,59.3445,1767824.0
2021-01-22 09:30:00,66.5,66.57,66.45,66.52,218767.0,58.5087,58.5703,58.4647,58.5263,218767.0
2021-01-22 09:35:00,66.53,66.61,66.52,66.59,254969.0,58.5351,58.6055,58.5263,58.5879,254969.0
2021-01-22 09:40:00,66.59,66.64,66.58,66.61,185469.0,58.5879,58.6319,58.5791,58.6055,185469.0
2021-01-22 09:45:00,66.61,66.73,66.6,66.7,111805.0,58.6055,58.711,58.5967,58.6847,111805.0
2021-01-22 09:50:00,66.7,66.8,66.68,66.73,180134.0,58.6847,58.7726,58.6671,58.711,180134.0
2021-01-22 09:55:00,66.73,66.78,66.66,66.78,96833.0,58.711,58.755,58.6495,58.755,96833.0
2021-01-22 10:00:00,66.78,66.82,66.73,66.75,101646.0,58.755,58.7902,58.711,58.7286,101646.0
2021-01-22 10:05:00,66.75,66.8,66.73,66.8,68906.0,58.7286,58.7726,58.711,58.7726,68906.0
2021-01-22 10:10:00,66.8,66.8,66.71,66.74,153418.0,58.7726,58.7726,58.6935,58.7198,153418.0
2021-01-22 10:15:00,66.74,66.77,66.72,66.74,92576.0,58.7198,58.7462,58.7023,58.7198,92576.0
2021-01-22 10:20:00,66.73,66.75,66.66,66.66,101080.0,58.711,58.7286,58.6495,58.6495,101080.0
2021-01-22 10:25:00,66.67,66.69,66.61,66.69,140605.0,58.6583,58.6759,58.6055,58.6759,140605.0
2021-01-22 10:30:00,66.69,66.73,66.67,66.68,54730.0,58.6759,58.711,58.6583,58.6671,54730.0
2021-01-22 10:35:00,66.69,66.7,66.62,66.65,14438.0,58.6759,58.6847,58.6143,58.6407,14438.0
2021-01-22 10:40:00,66.65,66.74,66.65,66.73,54658.0,58.6407,58.7198,58.6407,58.711,54658.0
2021-01-22 10:45:00,66.72,66.72,66.65,66.67,38788.0,58.7023,58.7023,58.6407,58.6583,38788.0
2021-01-22 10:50:00,66.67,66.68,66.65,66.65,30764.0,58.6583,58.6671,58.6407,58.6407,30764.0
2021-01-22 10:55:00,66.65,66.72,66.65,66.7,54966.0,58.6407,58.7023,58.6407,58.6847,54966.0
2021-01-22 11:00:00,66.7,66.76,66.67,66.75,125264.0,58.6847,58.7374,58.6583,58.7286,125264.0
2021-01-22 11:05:00,66.75,66.77,66.73,66.76,120779.0,58.7286,58.7462,58.711,58.7374,120779.0
2021-01-22 11:10:00,66.76,66.77,66.71,66.71,276066.0,58.7374,58.7462,58.6935,58.6935,276066.0
2021-01-22 11:15:00,66.72,66.72,66.68,66.7,67874.0,58.7023,58.7023,58.6671,58.6847,67874.0
2021-01-22 11:20:00,66.7,66.71,66.68,66.69,57598.0,58.6847,58.6935,58.6671,58.6759,57598.0
2021-01-22 11:25:00,66.69,66.74,66.65,66.67,156975.0,58.6759,58.7198,58.6407,58.6583,156975.0
2021-01-22 11:30:00,66.67,66.71,66.65,66.69,56620.0,58.6583,58.6935,58.6407,58.6759,56620.0
2021-01-22 11:35:00,66.68,66.71,66.67,66.68,73709.0,58.6671,58.6935,58.6583,58.6671,73709.0
2021-01-22 11:40:00,66.68,66.72,66.67,66.68,101183.0,58.6671,58.7023,58.6583,58.6671,101183.0
2021-01-22 11:45:00,66.68,66.74,66.67,66.74,149594.0,58.6671,58.7198,58.6583,58.7198,149594.0
2021-01-22 11:50:00,66.73,66.77,66.72,66.73,75430.0,58.711,58.7462,58.7023,58.711,75430.0
2021-01-22 11:55:00,66.73,66.76,66.7,66.72,60806.0,58.711,58.7374,58.6847,58.7023,60806.0
2021-01-22 12:00:00,66.72,66.76,66.7,66.7,106637.0,58.7023,58.7374,58.6847,58.6847,106637.0
2021-01-22 12:05:00,66.69,66.71,66.67,66.69,122758.0,58.6759,58.6935,58.6583,58.6759,122758.0
2021-01-22 12:10:00,66.7,66.72,66.69,66.71,97751.0,58.6847,58.7023,58.6759,58.6935,97751.0
2021-01-22 12:15:00,66.72,66.75,66.71,66.72,88371.0,58.7023,58.7286,58.6935,58.7023,88371.0
2021-01-22 12:20:00,66.72,66.73,66.68,66.69,68156.0,58.7023,58.711,58.6671,58.6759,68156.0
2021-01-22 12:25:00,66.69,66.71,66.66,66.68,100978.0,58.6759,58.6935,58.6495,58.6671,100978.0
2021-01-22 12:30:00,66.67,66.68,66.65,66.67,103336.0,58.6583,58.6671,58.6407,58.6583,103336.0
2021-01-22 12:35:00,66.68,66.86,66.67,66.68,219429.0,58.6671,58.8254,58.6583,58.6671,219429.0
2021-01-22 12:40:00,66.68,66.7,66.66,66.66,55300.0,58.6671,58.6847,58.6495,58.6495,55300.0
2021-01-22 12:45:00,66.65,66.67,66.64,66.66,54047.0,58.6407,58.6583,58.6319,58.6495,54047.0
2021-01-22 12:50:00,66.65,66.66,66.63,66.64,38555.0,58.6407,58.6495,58.6231,58.6319,38555.0
2021-01-22 12:55:00,66.64,66.66,66.63,66.65,34781.0,58.6319,58.6495,58.6231,58.6407,34781.0
2021-01-22 13:00:00,66.64,66.66,66.64,66.65,94289.0,58.6319,58.6495,58.6319,58.6407,94289.0
2021-01-22 13:05:00,66.66,66.66,66.61,66.63,62681.0,58.6495,58.6495,58.6055,58.6231,62681.0
2021-01-22 13:10:00,66.62,66.69,66.61,66.68,90568.0,58.6143,58.6759,58.6055,58.6671,90568.0
2021-01-22 13:15:00,66.68,66.68,66.66,66.67,108555.0,58.6671,58.6671,58.6495,58.6583,108555.0
2021-01-22 13:20:00,66.66,66.72,66.66,66.72,72258.0,58.6495,58.7023,58.6495,58.7023,72258.0
2021-01-22 13:25:00,66.72,66.74,66.71,66.73,56606.0,58.7023,58.7198,58.6935,58.711,56606.0
2021-01-22 13:30:00,66.73,66.75,66.72,66.73,176269.0,58.711,58.7286,58.7023,58.711,176269.0
2021-01-22 13:35:00,66.73,66.79,66.73,66.79,72495.0,58.711,58.7638,58.711,58.7638,72495.0
2021-01-22 13:40:00,66.8,66.83,66.79,66.81,78741.0,58.7726,58.799,58.7638,58.7814,78741.0
2021-01-22 13:45:00,66.81,66.82,66.81,66.81,42412.0,58.7814,58.7902,58.7814,58.7814,42412.0
2021-01-22 13:50:00,66.81,66.83,66.81,66.83,43686.0,58.7814,58.799,58.7814,58.799,43686.0
2021-01-22 13:55:00,66.83,66.85,66.82,66.83,108032.0,58.799,58.8166,58.7902,58.799,108032.0
2021-01-22 14:00:00,66.83,66.86,66.81,66.84,113291.0,58.799,58.8254,58.7814,58.8078,113291.0
2021-01-22 14:05:00,66.84,66.86,66.84,66.85,57547.0,58.8078,58.8254,58.8078,58.8166,57547.0
2021-01-22 14:10:00,66.85,66.87,66.84,66.86,130304.0,58.8166,58.8342,58.8078,58.8254,130304.0
2021-01-22 14:15:00,66.86,66.96,66.85,66.94,412676.0,58.8254,58.9134,58.8166,58.8958,412676.0
2021-01-22 14:20:00,66.94,66.99,66.92,66.94,419777.0,58.8958,58.9398,58.8782,58.8958,419777.0
2021-01-22 14:25:00,66.94,66.95,66.82,66.83,143855.0,58.8958,58.9046,58.7902,58.799,143855.0
2021-01-22 14:30:00,66.83,66.84,66.8,66.81,171374.0,58.799,58.8078,58.7726,58.7814,171374.0
2021-01-22 14:35:00,66.81,66.9,66.81,66.89,165074.0,58.7814,58.8606,58.7814,58.8518,165074.0
2021-01-22 14:40:00,66.89,66.89,66.85,66.87,137698.0,58.8518,58.8518,58.8166,58.8342,137698.0
2021-01-22 14:45:00,66.87,66.89,66.84,66.86,182463.0,58.8342,58.8518,58.8078,58.8254,182463.0
2021-01-22 14:50:00,66.86,66.86,66.84,66.86,84165.0,58.8254,58.8254,58.8078,58.8254,84165.0
2021-01-22 14:55:00,66.86,66.87,66.83,66.84,189714.0,58.8254,58.8342,58.799,58.8078,189714.0
2021-01-22 15:00:00,66.83,66.87,66.83,66.86,224420.0,58.799,58.8342,58.799,58.8254,224420.0
2021-01-22 15:05:00,66.86,66.86,66.82,66.83,240949.0,58.8254,58.8254,58.7902,58.799,240949.0
2021-01-22 15:10:00,66.82,66.83,66.78,66.81,223216.0,58.7902,58.799,58.755,58.7814,223216.0
2021-01-22 15:15:00,66.81,66.83,66.79,66.8,208044.0,58.7814,58.799,58.7638,58.7726,208044.0
2021-01-22 15:20:00,66.81,66.82,66.79,66.8,123484.0,58.7814,58.7902,58.7638,58.7726,123484.0
2021-01-22 15:25:00,66.81,66.87,66.8,66.87,617414.0,58.7814,58.8342,58.7726,58.8342,617414.0
2021-01-22 15:30:00,66.87,66.87,66.83,66.86,219568.0,58.8342,58.8342,58.799,58.8254,219568.0
2021-01-22 15:35:00,66.86,66.9,66.85,66.89,182410.0,58.8254,58.8606,58.8166,58.8518,182410.0
2021-01-22 15:40:00,66.88,66.9,66.87,66.89,146550.0,58.843,58.8606,58.8342,58.8518,146550.0
2021-01-22 15:45:00,66.9,66.93,66.88,66.92,196595.0,58.8606,58.887,58.843,58.8782,196595.0
2021-01-22 15:50:00,66.92,66.93,66.89,66.9,164212.0,58.8782,58.887,58.8518,58.8606,164212.0
2021-01-22 15:55:00,66.9,66.9,66.82,66.82,732272.0,58.8606,58.8606,58.7902,58.7902,732272.0
2021-01-25 09:30:00,67.52,67.6,67.48,67.58,249388.0,59.4061,59.4765,59.3709,59.4589,249388.0
2021-01-25 09:35:00,67.58,67.6,67.4,67.41,83284.0,59.4589,59.4765,59.3005,59.3093,83284.0
2021-01-25 09:40:00,67.41,67.53,67.41,67.51,71033.0,59.3093,59.4149,59.3093,59.3973,71033.0
2021-01-25 09:45:00,67.49,67.51,67.31,67.33,188334.0,59.3797,59.3973,59.2214,59.2389,188334.0
2021-01-25 09:50:00,67.32,67.38,67.28,67.3,49984.0,59.2301,59.2829,59.195,59.2126,49984.0
2021-01-25 09:55:00,67.32,67.41,67.32,67.38,72879.0,59.2301,59.3093,59.2301,59.2829,72879.0
2021-01-25 10:00:00,67.38,67.45,67.34,67.44,79081.0,59.2829,59.3445,59.2477,59.3357,79081.0
2021-01-25 10:05:00,67.45,67.48,67.38,67.41,79664.0,59.3445,59.3709,59.2829,59.3093,79664.0
2021-01-25 10:10:00,67.42,67.42,67.36,67.37,54513.0,59.3181,59.3181,59.2653,59.2741,54513.0
2021-01-25 10:15:00,67.38,67.42,67.36,67.42,134256.0,59.2829,59.3181,59.2653,59.3181,134256.0
2021-01-25 10:20:00,67.42,67.5,67.4,67.5,188443.0,59.3181,59.3885,59.3005,59.3885,188443.0
2021-01-25 10:25:00,67.5,67.5,67.42,67.45,99411.0,59.3885,59.3885,59.3181,59.3445,99411.0
2021-01-25 10:30:00,67.45,67.47,67.41,67.45,106521.0,59.3445,59.3621,59.3093,59.3445,106521.0
2021-01-25 10:35:00,67.45,67.46,67.41,67.42,84755.0,59.3445,59.3533,59.3093,59.3181,84755.0
2021-01-25 10:40:00,67.42,67.45,67.4,67.43,92797.0,59.3181,59.3445,59.3005,59.3269,92797.0
2021-01-25 10:45:00,67.43,67.48,67.38,67.39,251207.0,59.3269,59.3709,59.2829,59.2917,251207.0
2021-01-25 10:50:00,67.39,67.41,67.26,67.31,155332.0,59.2917,59.3093,59.1774,59.2214,155332.0
2021-01-25 10:55:00,67.31,67.32,67.13,67.15,193399.0,59.2214,59.2301,59.063,59.0806,193399.0
2021-01-25 11:00:00,67.14,67.21,66.97,66.99,228642.0,59.0718,59.1334,58.9222,58.9398,228642.0
2021-01-25 11:05:00,66.98,66.98,66.68,66.72,242182.0,58.931,58.931,58.6671,58.7023,242182.0
2021-01-25 11:10:00,66.72,67.02,66.69,67.02,225983.0,58.7023,58.9662,58.6759,58.9662,225983.0
2021-01-25 11:15:00,67.01,67.07,66.94,67.06,235806.0,58.9574,59.0102,58.8958,59.0014,235806.0
2021-01-25 11:20:00,67.06,67.08,67.02,67.03,127246.0,59.0014,59.019,58.9662,58.975,127246.0
2021-01-25 11:25:00,67.03,67.03,66.84,66.91,566738.0,58.975,58.975,58.8078,58.8694,566738.0
2021-01-25 11:30:00,66.91,66.98,66.83,66.96,156629.0,58.8694,58.931,58.799,58.9134,156629.0
2021-01-25 11:35:00,66.96,67.01,66.93,66.96,216012.0,58.9134,58.9574,58.887,58.9134,216012.0
2021-01-25 11:40:00,66.97,67.02,66.91,67.02,129062.0,58.9222,58.9662,58.8694,58.9662,129062.0
2021-01-25 11:45:00,67.02,67.03,66.97,66.99,115276.0,58.9662,58.975,58.9222,58.9398,115276.0
2021-01-25 11:50:00,66.99,67.06,66.99,67.05,158508.0,58.9398,59.0014,58.9398,58.9926,158508.0
2021-01-25 11:55:00,67.05,67.09,67.03,67.08,107434.0,58.9926,59.0278,58.975,59.019,107434.0
2021-01-25 12:00:00,67.08,67.12,67.07,67.08,65014.0,59.019,59.0542,59.0102,59.019,65014.0
2021-01-25 12:05:00,67.08,67.08,67.03,67.04,101284.0,59.019,59.019,58.975,58.9838,101284.0
2021-01-25 12:10:00,67.05,67.07,66.94,66.95,285590.0,58.9926,59.0102,58.8958,58.9046,285590.0
2021-01-25 12:15:00,66.95,66.97,66.86,66.91,93945.0,58.9046,58.9222,58.8254,58.8694,93945.0
2021-01-25 12:20:00,66.91,67.0,66.87,66.87,180271.0,58.8694,58.9486,58.8342,58.8342,180271.0
2021-01-25 12:25:00,66.86,66.97,66.86,66.86,1281686.0,58.8254,58.9222,58.8254,58.8254,1281686.0
2021-01-25 12:30:00,66.86,66.99,66.82,66.98,126308.0,58.8254,58.9398,58.7902,58.931,126308.0
2021-01-25 12:35:00,66.98,66.99,66.93,66.94,121907.0,58.931,58.9398,58.887,58.8958,121907.0
2021-01-25 12:40:00,66.94,67.0,66.94,66.96,93920.0,58.8958,58.9486,58.8958,58.9134,93920.0
2021-01-25 12:45:00,66.97,67.0,66.95,66.98,708823.0,58.9222,58.9486,58.9046,58.931,708823.0
2021-01-25 12:50:00,66.98,66.99,66.93,66.97,75366.0,58.931,58.9398,58.887,58.9222,75366.0
2021-01-25 12:55:00,66.97,66.99,66.94,66.98,66417.0,58.9222,58.9398,58.8958,58.931,66417.0
2021-01-25 13:00:00,66.98,67.03,66.97,67.03,126914.0,58.931,58.975,58.9222,58.975,126914.0
2021-01-25 13:05:00,67.03,67.04,66.98,67.03,157605.0,58.975,58.9838,58.931,58.975,157605.0
2021-01-25 13:10:00,67.04,67.11,67.03,67.09,97805.0,58.9838,59.0454,58.975,59.0278,97805.0
2021-01-25 13:15:00,67.09,67.11,67.06,67.1,84573.0,59.0278,59.0454,59.0014,59.0366,84573.0
2021-01-25 13:20:00,67.11,67.13,67.08,67.09,186006.0,59.0454,59.063,59.019,59.0278,186006.0
2021-01-25 13:25:00,67.1,67.12,67.08,67.12,165637.0,59.0366,59.0542,59.019,59.0542,165637.0
2021-01-25 13:30:00,67.12,67.12,67.09,67.09,85468.0,59.0542,59.0542,59.0278,59.0278,85468.0
2021-01-25 13:35:00,67.1,67.15,67.1,67.13,88813.0,59.0366,59.0806,59.0366,59.063,88813.0
2021-01-25 13:40:00,67.14,67.14,67.11,67.12,101084.0,59.0718,59.0718,59.0454,59.0542,101084.0
2021-01-25 13:45:00,67.12,67.13,67.09,67.12,147072.0,59.0542,59.063,59.0278,59.0542,147072.0
2021-01-25 13:50:00,67.12,67.12,67.06,67.06,154353.0,59.0542,59.0542,59.0014,59.0014,154353.0
2021-01-25 13:55:00,67.06,67.11,67.06,67.09,156461.0,59.0014,59.0454,59.0014,59.0278,156461.0
2021-01-25 14:00:00,67.09,67.1,67.03,67.08,146250.0,59.0278,59.0366,58.975,59.019,146250.0
2021-01-25 14:05:00,67.08,67.09,67.04,67.05,331369.0,59.019,59.0278,58.9838,58.9926,331369.0
2021-01-25 14:10:00,67.05,67.05,66.98,67.01,123458.0,58.9926,58.9926,58.931,58.9574,123458.0
2021-01-25 14:15:00,67.01,67.03,66.97,67.0,148209.0,58.9574,58.975,58.9222,58.9486,148209.0
2021-01-25 14:20:00,67.0,67.02,66.97,67.02,85420.0,58.9486,58.9662,58.9222,58.9662,85420.0
2021-01-25 14:25:00,67.02,67.03,66.99,67.03,131703.0,58.9662,58.975,58.9398,58.975,131703.0
2021-01-25 14:30:00,67.03,67.05,67.02,67.05,97536.0,58.975,58.9926,58.9662,58.9926,97536.0
2021-01-25 14:35:00,67.05,67.05,67.01,67.02,110833.0,58.9926,58.9926,58.9574,58.9662,110833.0
2021-01-25 14:40:00,67.02,67.07,67.0,67.07,78454.0,58.9662,59.0102,58.9486,59.0102,78454.0
2021-01-25 14:45:00,67.06,67.08,67.06,67.08,91651.0,59.0014,59.019,59.0014,59.019,91651.0
2021-01-25 14:50:00,67.08,67.1,67.07,67.09,333618.0,59.019,59.0366,59.0102,59.0278,333618.0
2021-01-25 14:55:00,67.08,67.11,67.08,67.11,70526.0,59.019,59.0454,59.019,59.0454,70526.0
2021-01-25 15:00:00,67.11,67.14,67.1,67.12,181241.0,59.0454,59.0718,59.0366,59.0542,181241.0
2021-01-25 15:05:00,67.12,67.15,67.1,67.12,555857.0,59.0542,59.0806,59.0366,59.0542,555857.0
2021-01-25 15:10:00,67.13,67.13,67.04,67.05,204601.0,59.063,59.063,58.9838,58.9926,204601.0
2021-01-25 15:15:00,67.05,67.1,67.01,67.1,167466.0,58.9926,59.0366,58.9574,59.0366,167466.0
2021-01-25 15:20:00,67.1,67.11,67.08,67.11,168603.0,59.0366,59.0454,59.019,59.0454,168603.0
2021-01-25 15:25:00,67.1,67.11,67.06,67.07,544923.0,59.0366,59.0454,59.0014,59.0102,544923.0
2021-01-25 15:30:00,67.06,67.11,67.06,67.1,178255.0,59.0014,59.0454,59.0014,59.0366,178255.0
2021-01-25 15:35:00,67.09,67.13,67.09,67.13,161153.0,59.0278,59.063,59.0278,59.063,161153.0
2021-01-25 15:40:00,67.13,67.17,67.11,67.17,441626.0,59.063,59.0982,59.0454,59.0982,441626.0
2021-01-25 15:45:00,67.17,67.23,67.17,67.23,195312.0,59.0982,59.151,59.0982,59.151,195312.0
2021-01-25 15:50:00,67.22,67.27,67.22,67.27,563694.0,59.1422,59.1862,59.1422,59.1862,563694.0
2021-01-25 15:55:00,67.27,67.34,67.25,67.33,623739.0,59.1862,59.2477,59.1686,59.2389,623739.0
2021-01-26 09:30:00,66.84,66.97,66.82,66.84,321176.0,58.8078,58.9222,58.7902,58.8078,321176.0
2021-01-26 09:35:00,66.84,66.84,66.71,66.76,224118.0,58.8078,58.8078,58.6935,58.7374,224118.0
2021-01-26 09:40:00,66.77,66.79,66.7,66.7,147165.0,58.7462,58.7638,58.6847,58.6847,147165.0
2021-01-26 09:45:00,66.71,66.74,66.68,66.7,163116.0,58.6935,58.7198,58.6671,58.6847,163116.0
2021-01-26 09:50:00,66.7,66.72,66.66,66.7,64943.0,58.6847,58.7023,58.6495,58.6847,64943.0
2021-01-26 09:55:00,66.71,66.77,66.7,66.76,85667.0,58.6935,58.7462,58.6847,58.7374,85667.0
2021-01-26 10:00:00,66.76,66.83,66.75,66.8,255070.0,58.7374,58.799,58.7286,58.7726,255070.0
2021-01-26 10:05:00,66.8,66.84,66.78,66.83,145001.0,58.7726,58.8078,58.755,58.799,145001.0
2021-01-26 10:10:00,66.83,66.84,66.71,66.74,205042.0,58.799,58.8078,58.6935,58.7198,205042.0
2021-01-26 10:15:00,66.74,66.8,66.71,66.72,151427.0,58.7198,58.7726,58.6935,58.7023,151427.0
2021-01-26 10:20:00,66.72,66.79,66.71,66.78,197381.0,58.7023,58.7638,58.6935,58.755,197381.0
2021-01-26 10:25:00,66.77,66.9,66.77,66.87,84808.0,58.7462,58.8606,58.7462,58.8342,84808.0
2021-01-26 10:30:00,66.87,66.88,66.85,66.87,202655.0,58.8342,58.843,58.8166,58.8342,202655.0
2021-01-26 10:35:00,66.87,66.88,66.8,66.81,57776.0,58.8342,58.843,58.7726,58.7814,57776.0
2021-01-26 10:40:00,66.82,66.85,66.81,66.84,48381.0,58.7902,58.8166,58.7814,58.8078,48381.0
2021-01-26 10:45:00,66.84,66.87,66.82,66.84,121595.0,58.8078,58.8342,58.7902,58.8078,121595.0
2021-01-26 10:50:00,66.84,66.85,66.81,66.83,71159.0,58.8078,58.8166,58.7814,58.799,71159.0
2021-01-26 10:55:00,66.83,66.84,66.8,66.83,114730.0,58.799,58.8078,58.7726,58.799,114730.0
2021-01-26 11:00:00,66.83,66.84,66.79,66.82,66451.0,58.799,58.8078,58.7638,58.7902,66451.0
2021-01-26 11:05:00,66.82,66.84,66.69,66.71,195169.0,58.7902,58.8078,58.6759,58.6935,195169.0
2021-01-26 11:10:00,66.71,66.76,66.7,66.71,66525.0,58.6935,58.7374,58.6847,58.6935,66525.0
2021-01-26 11:15:00,66.71,66.76,66.71,66.71,37427.0,58.6935,58.7374,58.6935,58.6935,37427.0
2021-01-26 11:20:00,66.72,66.74,66.69,66.69,23538.0,58.7023,58.7198,58.6759,58.6759,23538.0
2021-01-26 11:25:00,66.69,66.72,66.66,66.69,57171.0,58.6759,58.7023,58.6495,58.6759,57171.0
2021-01-26 11:30:00,66.68,66.71,66.67,66.67,34776.0,58.6671,58.6935,58.6583,58.6583,34776.0
2021-01-26 11:35:00,66.67,66.7,66.66,66.67,100559.0,58.6583,58.6847,58.6495,58.6583,100559.0
2021-01-26 11:40:00,66.67,66.67,66.62,66.63,57441.0,58.6583,58.6583,58.6143,58.6231,57441.0
2021-01-26 11:45:00,66.62,66.63,66.54,66.55,87523.0,58.6143,58.6231,58.5439,58.5527,87523.0
2021-01-26 11:50:00,66.56,66.6,66.53,66.54,81491.0,58.5615,58.5967,58.5351,58.5439,81491.0
2021-01-26 11:55:00,66.55,66.58,66.54,66.57,114177.0,58.5527,58.5791,58.5439,58.5703,114177.0
2021-01-26 12:00:00,66.56,66.64,66.55,66.64,89750.0,58.5615,58.6319,58.5527,58.6319,89750.0
2021-01-26 12:05:00,66.63,66.64,66.61,66.63,13982.0,58.6231,58.6319,58.6055,58.6231,13982.0
2021-01-26 12:10:00,66.64,66.67,66.63,66.66,31157.0,58.6319,58.6583,58.6231,58.6495,31157.0
2021-01-26 12:15:00,66.65,66.68,66.64,66.66,22159.0,58.6407,58.6671,58.6319,58.6495,22159.0
2021-01-26 12:20:00,66.66,66.69,66.66,66.67,22040.0,58.6495,58.6759,58.6495,58.6583,22040.0
2021-01-26 12:25:00,66.67,66.7,66.67,66.7,16920.0,58.6583,58.6847,58.6583,58.6847,16920.0
2021-01-26 12:30:00,66.7,66.73,66.69,66.73,28878.0,58.6847,58.711,58.6759,58.711,28878.0
2021-01-26 12:35:00,66.73,66.74,66.71,66.72,45958.0,58.711,58.7198,58.6935,58.7023,45958.0
2021-01-26 12:40:00,66.72,66.73,66.69,66.7,20799.0,58.7023,58.711,58.6759,58.6847,20799.0
2021-01-26 12:45:00,66.69,66.72,66.68,66.71,23028.0,58.6759,58.7023,58.6671,58.6935,23028.0
2021-01-26 12:50:00,66.7,66.75,66.7,66.74,26787.0,58.6847,58.7286,58.6847,58.7198,26787.0
2021-01-26 12:55:00,66.74,66.75,66.7,66.73,26654.0,58.7198,58.7286,58.6847,58.711,26654.0
2021-01-26 13:00:00,66.73,66.73,66.71,66.73,35300.0,58.711,58.711,58.6935,58.711,35300.0
2021-01-26 13:05:00,66.72,66.74,66.71,66.73,140406.0,58.7023,58.7198,58.6935,58.711,140406.0
2021-01-26 13:10:00,66.73,66.76,66.73,66.73,96406.0,58.711,58.7374,58.711,58.711,96406.0
2021-01-26 13:15:00,66.74,66.75,66.73,66.74,243106.0,58.7198,58.7286,58.711,58.7198,243106.0
2021-01-26 13:20:00,66.73,66.74,66.72,66.74,38218.0,58.711,58.7198,58.7023,58.7198,38218.0
2021-01-26 13:25:00,66.73,66.76,66.73,66.75,63794.0,58.711,58.7374,58.711,58.7286,63794.0
2021-01-26 13:30:00,66.74,66.75,66.71,66.74,57246.0,58.7198,58.7286,58.6935,58.7198,57246.0
2021-01-26 13:35:00,66.73,66.75,66.72,66.73,137249.0,58.711,58.7286,58.7023,58.711,137249.0
2021-01-26 13:40:00,66.73,66.76,66.72,66.75,50319.0,58.711,58.7374,58.7023,58.7286,50319.0
2021-01-26 13:45:00,66.75,66.76,66.72,66.73,53304.0,58.7286,58.7374,58.7023,58.711,53304.0
2021-01-26 13:50:00,66.73,66.75,66.71,66.75,49269.0,58.711,58.7286,58.6935,58.7286,49269.0
2021-01-26 13:55:00,66.75,66.76,66.74,66.76,29334.0,58.7286,58.7374,58.7198,58.7374,29334.0
2021-01-26 14:00:00,66.76,66.78,66.75,66.78,83873.0,58.7374,58.755,58.7286,58.755,83873.0
2021-01-26 14:05:00,66.78,66.8,66.77,66.8,20188.0,58.755,58.7726,58.7462,58.7726,20188.0
2021-01-26 14:10:00,66.8,66.81,66.78,66.78,36914.0,58.7726,58.7814,58.755,58.755,36914.0
2021-01-26 14:15:00,66.78,66.79,66.77,66.78,31020.0,58.755,58.7638,58.7462,58.755,31020.0
2021-01-26 14:20:00,66.78,66.8,66.77,66.79,25896.0,58.755,58.7726,58.7462,58.7638,25896.0
2021-01-26 14:25:00,66.78,66.81,66.74,66.77,118502.0,58.755,58.7814,58.7198,58.7462,118502.0
2021-01-26 14:30:00,66.77,66.77,66.73,66.74,216315.0,58.7462,58.7462,58.711,58.7198,216315.0
2021-01-26 14:35:00,66.74,66.76,66.73,66.75,79583.0,58.7198,58.7374,58.711,58.7286,79583.0
2021-01-26 14:40:00,66.74,66.76,66.74,66.75,66584.0,58.7198,58.7374,58.7198,58.7286,66584.0
2021-01-26 14:45:00,66.75,66.76,66.73,66.76,55121.0,58.7286,58.7374,58.711,58.7374,55121.0
2021-01-26 14:50:00,66.76,66.76,66.73,66.75,29271.0,58.7374,58.7374,58.711,58.7286,29271.0
2021-01-26 14:55:00,66.75,66.79,66.74,66.78,29248.0,58.7286,58.7638,58.7198,58.755,29248.0
2021-01-26 15:00:00,66.78,66.8,66.76,66.79,88599.0,58.755,58.7726,58.7374,58.7638,88599.0
2021-01-26 15:05:00,66.78,66.81,66.78,66.79,35210.0,58.755,58.7814,58.755,58.7638,35210.0
2021-01-26 15:10:00,66.8,66.82,66.78,66.8,100879.0,58.7726,58.7902,58.755,58.7726,100879.0
2021-01-26 15:15:00,66.8,66.8,66.76,66.78,148262.0,58.7726,58.7726,58.7374,58.755,148262.0
2021-01-26 15:20:00,66.78,66.79,66.76,66.78,75524.0,58.755,58.7638,58.7374,58.755,75524.0
2021-01-26 15:25:00,66.78,66.81,66.78,66.81,69923.0,58.755,58.7814,58.755,58.7814,69923.0
2021-01-26 15:30:00,66.81,66.82,66.79,66.8,110469.0,58.7814,58.7902,58.7638,58.7726,110469.0
2021-01-26 15:35:00,66.79,66.81,66.76,66.77,65003.0,58.7638,58.7814,58.7374,58.7462,65003.0
2021-01-26 15:40:00,66.77,66.81,66.76,66.81,165165.0,58.7462,58.7814,58.7374,58.7814,165165.0
2021-01-26 15:45:00,66.81,66.85,66.8,66.8,441742.0,58.7814,58.8166,58.7726,58.7726,441742.0
2021-01-26 15:50:00,66.81,66.84,66.79,66.81,188139.0,58.7814,58.8078,58.7638,58.7814,188139.0
2021-01-26 15:55:00,66.81,66.87,66.78,66.86,406097.0,58.7814,58.8342,58.755,58.8254,406097.0
2021-01-27 09:30:00,65.53,65.58,65.34,65.41,325328.0,57.6553,57.6992,57.4881,57.5497,325328.0
2021-01-27 09:35:00,65.41,65.41,65.25,65.31,237845.0,57.5497,57.5497,57.4089,57.4617,237845.0
2021-01-27 09:40:00,65.32,65.32,65.1,65.12,180727.0,57.4705,57.4705,57.2769,57.2945,180727.0
2021-01-27 09:45:00,65.11,65.26,65.08,65.17,225152.0,57.2857,57.4177,57.2593,57.3385,225152.0
2021-01-27 09:50:00,65.16,65.18,65.05,65.16,199716.0,57.3297,57.3473,57.2329,57.3297,199716.0
2021-01-27 09:55:00,65.17,65.33,65.16,65.25,194486.0,57.3385,57.4793,57.3297,57.4089,194486.0
2021-01-27 10:00:00,65.24,65.42,65.2,65.41,176301.0,57.4001,57.5585,57.3649,57.5497,176301.0
2021-01-27 10:05:00,65.41,65.45,65.36,65.43,156233.0,57.5497,57.5849,57.5057,57.5673,156233.0
2021-01-27 10:10:00,65.44,65.46,65.36,65.38,140047.0,57.5761,57.5937,57.5057,57.5233,140047.0
2021-01-27 10:15:00,65.37,65.48,65.35,65.47,196326.0,57.5145,57.6113,57.4969,57.6025,196326.0
2021-01-27 10:20:00,65.47,65.6,65.47,65.59,87186.0,57.6025,57.7168,57.6025,57.708,87186.0
2021-01-27 10:25:00,65.59,65.64,65.57,65.59,117929.0,57.708,57.752,57.6904,57.708,117929.0
2021-01-27 10:30:00,65.59,65.67,65.49,65.58,215025.0,57.708,57.7784,57.6201,57.6992,215025.0
2021-01-27 10:35:00,65.59,65.6,65.53,65.56,70856.0,57.708,57.7168,57.6553,57.6816,70856.0
2021-01-27 10:40:00,65.55,65.62,65.53,65.59,171344.0,57.6728,57.7344,57.6553,57.708,171344.0
2021-01-27 10:45:00,65.59,65.65,65.58,65.64,98269.0,57.708,57.7608,57.6992,57.752,98269.0
2021-01-27 10:50:00,65.64,65.68,65.59,65.66,99308.0,57.752,57.7872,57.708,57.7696,99308.0
2021-01-27 10:55:00,65.66,65.7,65.65,65.68,109563.0,57.7696,57.8048,57.7608,57.7872,109563.0
2021-01-27 11:00:00,65.67,65.68,65.61,65.64,125414.0,57.7784,57.7872,57.7256,57.752,125414.0
2021-01-27 11:05:00,65.65,65.67,65.56,65.58,87059.0,57.7608,57.7784,57.6816,57.6992,87059.0
2021-01-27 11:10:00,65.58,65.61,65.54,65.57,158179.0,57.6992,57.7256,57.6641,57.6904,158179.0
2021-01-27 11:15:00,65.56,65.58,65.48,65.5,208496.0,57.6816,57.6992,57.6113,57.6289,208496.0
2021-01-27 11:20:00,65.49,65.52,65.48,65.51,158894.0,57.6201,57.6465,57.6113,57.6377,158894.0
2021-01-27 11:25:00,65.51,65.56,65.5,65.54,59456.0,57.6377,57.6816,57.6289,57.6641,59456.0
2021-01-27 11:30:00,65.54,65.56,65.48,65.48,244052.0,57.6641,57.6816,57.6113,57.6113,244052.0
2021-01-27 11:35:00,65.48,65.55,65.47,65.52,92392.0,57.6113,57.6728,57.6025,57.6465,92392.0
2021-01-27 11:40:00,65.52,65.56,65.51,65.53,123276.0,57.6465,57.6816,57.6377,57.6553,123276.0
2021-01-27 11:45:00,65.53,65.57,65.48,65.48,60511.0,57.6553,57.6904,57.6113,57.6113,60511.0
2021-01-27 11:50:00,65.48,65.51,65.46,65.46,46065.0,57.6113,57.6377,57.5937,57.5937,46065.0
2021-01-27 11:55:00,65.47,65.48,65.38,65.4,88387.0,57.6025,57.6113,57.5233,57.5409,88387.0
2021-01-27 12:00:00,65.4,65.43,65.38,65.39,60758.0,57.5409,57.5673,57.5233,57.5321,60758.0
2021-01-27 12:05:00,65.39,65.5,65.39,65.49,59334.0,57.5321,57.6289,57.5321,57.6201,59334.0
2021-01-27 12:10:00,65.49,65.6,65.49,65.59,136806.0,57.6201,57.7168,57.6201,57.708,136806.0
2021-01-27 12:15:00,65.6,65.62,65.56,65.57,102794.0,57.7168,57.7344,57.6816,57.6904,102794.0
2021-01-27 12:20:00,65.58,65.6,65.56,65.59,79128.0,57.6992,57.7168,57.6816,57.708,79128.0
2021-01-27 12:25:00,65.59,65.63,65.58,65.59,122867.0,57.708,57.7432,57.6992,57.708,122867.0
2021-01-27 12:30:00,65.6,65.61,65.56,65.57,51188.0,57.7168,57.7256,57.6816,57.6904,51188.0
2021-01-27 12:35:00,65.57,65.6,65.53,65.6,173148.0,57.6904,57.7168,57.6553,57.7168,173148.0
2021-01-27 12:40:00,65.6,65.67,65.59,65.67,161411.0,57.7168,57.7784,57.708,57.7784,161411.0
2021-01-27 12:45:00,65.67,65.69,65.64,65.69,241043.0,57.7784,57.796,57.752,57.796,241043.0
2021-01-27 12:50:00,65.68,65.72,65.66,65.71,149707.0,57.7872,57.8224,57.7696,57.8136,149707.0
2021-01-27 12:55:00,65.71,65.73,65.69,65.71,65414.0,57.8136,57.8312,57.796,57.8136,65414.0
2021-01-27 13:00:00,65.72,65.74,65.7,65.7,126357.0,57.8224,57.84,57.8048,57.8048,126357.0
2021-01-27 13:05:00,65.7,65.71,65.66,65.67,51145.0,57.8048,57.8136,57.7696,57.7784,51145.0
2021-01-27 13:10:00,65.68,65.68,65.62,65.64,95112.0,57.7872,57.7872,57.7344,57.752,95112.0
2021-01-27 13:15:00,65.64,65.67,65.62,65.65,71690.0,57.752,57.7784,57.7344,57.7608,71690.0
2021-01-27 13:20:00,65.65,65.66,65.63,65.66,56297.0,57.7608,57.7696,57.7432,57.7696,56297.0
2021-01-27 13:25:00,65.66,65.75,65.66,65.73,122292.0,57.7696,57.8488,57.7696,57.8312,122292.0
2021-01-27 13:30:00,65.72,65.74,65.7,65.74,70478.0,57.8224,57.84,57.8048,57.84,70478.0
2021-01-27 13:35:00,65.73,65.74,65.7,65.71,53709.0,57.8312,57.84,57.8048,57.8136,53709.0
2021-01-27 13:40:00,65.7,65.71,65.67,65.67,128365.0,57.8048,57.8136,57.7784,57.7784,128365.0
2021-01-27 13:45:00,65.67,65.69,65.65,65.66,78819.0,57.7784,57.796,57.7608,57.7696,78819.0
2021-01-27 13:50:00,65.65,65.68,65.65,65.67,48869.0,57.7608,57.7872,57.7608,57.7784,48869.0
2021-01-27 13:55:00,65.67,65.69,65.62,65.63,148965.0,57.7784,57.796,57.7344,57.7432,148965.0
2021-01-27 14:00:00,65.63,65.75,65.63,65.69,81038.0,57.7432,57.8488,57.7432,57.796,81038.0
2021-01-27 14:05:00,65.69,65.69,65.6,65.63,91520.0,57.796,57.796,57.7168,57.7432,91520.0
2021-01-27 14:10:00,65.63,65.65,65.61,65.61,97264.0,57.7432,57.7608,57.7256,57.7256,97264.0
2021-01-27 14:15:00,65.61,65.61,65.48,65.52,176561.0,57.7256,57.7256,57.6113,57.6465,176561.0
2021-01-27 14:20:00,65.52,65.53,65.46,65.49,155133.0,57.6465,57.6553,57.5937,57.6201,155133.0
2021-01-27 14:25:00,65.5,65.53,65.46,65.47,96547.0,57.6289,57.6553,57.5937,57.6025,96547.0
2021-01-27 14:30:00,65.46,65.48,65.33,65.33,242397.0,57.5937,57.6113,57.4793,57.4793,242397.0
2021-01-27 14:35:00,65.33,65.37,65.28,65.34,274305.0,57.4793,57.5145,57.4353,57.4881,274305.0
2021-01-27 14:40:00,65.33,65.43,65.31,65.41,170337.0,57.4793,57.5673,57.4617,57.5497,170337.0
2021-01-27 14:45:00,65.41,65.44,65.33,65.35,337150.0,57.5497,57.5761,57.4793,57.4969,337150.0
2021-01-27 14:50:00,65.35,65.38,65.24,65.28,370709.0,57.4969,57.5233,57.4001,57.4353,370709.0
2021-01-27 14:55:00,65.27,65.33,65.22,65.26,211759.0,57.4265,57.4793,57.3825,57.4177,211759.0
2021-01-27 15:00:00,65.26,65.33,65.2,65.3,317385.0,57.4177,57.4793,57.3649,57.4529,317385.0
2021-01-27 15:05:00,65.3,65.33,65.24,65.25,132204.0,57.4529,57.4793,57.4001,57.4089,132204.0
2021-01-27 15:10:00,65.25,65.32,65.22,65.31,195729.0,57.4089,57.4705,57.3825,57.4617,195729.0
2021-01-27 15:15:00,65.31,65.34,65.26,65.26,106487.0,57.4617,57.4881,57.4177,57.4177,106487.0
2021-01-27 15:20:00,65.26,65.27,65.16,65.17,120061.0,57.4177,57.4265,57.3297,57.3385,120061.0
2021-01-27 15:25:00,65.17,65.24,65.1,65.12,200824.0,57.3385,57.4001,57.2769,57.2945,200824.0
2021-01-27 15:30:00,65.11,65.19,65.08,65.09,141112.0,57.2857,57.3561,57.2593,57.2681,141112.0
2021-01-27 15:35:00,65.09,65.13,65.03,65.11,428544.0,57.2681,57.3033,57.2153,57.2857,428544.0
2021-01-27 15:40:00,65.09,65.12,65.07,65.08,137335.0,57.2681,57.2945,57.2505,57.2593,137335.0
2021-01-27 15:45:00,65.08,65.12,65.05,65.11,179498.0,57.2593,57.2945,57.2329,57.2857,179498.0
2021-01-27 15:50:00,65.09,65.13,65.08,65.09,336721.0,57.2681,57.3033,57.2593,57.2681,336721.0
2021-01-27 15:55:00,65.09,65.11,65.0,65.06,578294.0,57.2681,57.2857,57.1889,57.2417,578294.0
2021-01-28 09:30:00,64.87,64.97,64.75,64.85,280781.0,57.0746,57.1625,56.969,57.057,280781.0
2021-01-28 09:35:00,64.86,64.96,64.81,64.82,176457.0,57.0658,57.1537,57.0218,57.0306,176457.0
2021-01-28 09:40:00,64.81,65.13,64.78,65.12,643683.0,57.0218,57.3033,56.9954,57.2945,643683.0
2021-01-28 09:45:00,65.13,65.14,64.97,65.0,183154.0,57.3033,57.3121,57.1625,57.1889,183154.0
2021-01-28 09:50:00,65.0,65.04,64.91,64.98,134921.0,57.1889,57.2241,57.1098,57.1713,134921.0
2021-01-28 09:55:00,64.98,65.03,64.89,64.91,198320.0,57.1713,57.2153,57.0922,57.1098,198320.0
2021-01-28 10:00:00,64.92,65.0,64.87,64.97,73845.0,57.1186,57.1889,57.0746,57.1625,73845.0
2021-01-28 10:05:00,64.97,65.06,64.95,65.01,169701.0,57.1625,57.2417,57.145,57.1977,169701.0
2021-01-28 10:10:00,65.0,65.17,64.99,65.13,149359.0,57.1889,57.3385,57.1801,57.3033,149359.0
2021-01-28 10:15:00,65.14,65.18,65.1,65.14,101622.0,57.3121,57.3473,57.2769,57.3121,101622.0
2021-01-28 10:20:00,65.14,65.22,65.11,65.13,77706.0,57.3121,57.3825,57.2857,57.3033,77706.0
2021-01-28 10:25:00,65.13,65.17,65.11,65.11,65771.0,57.3033,57.3385,57.2857,57.2857,65771.0
2021-01-28 10:30:00,65.12,65.18,65.1,65.13,64339.0,57.2945,57.3473,57.2769,57.3033,64339.0
2021-01-28 10:35:00,65.14,65.21,65.11,65.19,26992.0,57.3121,57.3737,57.2857,57.3561,26992.0
2021-01-28 10:40:00,65.19,65.21,65.07,65.13,38970.0,57.3561,57.3737,57.2505,57.3033,38970.0
2021-01-28 10:45:00,65.13,65.23,65.13,65.21,215650.0,57.3033,57.3913,57.3033,57.3737,215650.0
2021-01-28 10:50:00,65.2,65.21,65.15,65.17,129160.0,57.3649,57.3737,57.3209,57.3385,129160.0
2021-01-28 10:55:00,65.18,65.24,65.16,65.19,153589.0,57.3473,57.4001,57.3297,57.3561,153589.0
2021-01-28 11:00:00,65.2,65.28,65.19,65.27,152985.0,57.3649,57.4353,57.3561,57.4265,152985.0
2021-01-28 11:05:00,65.27,65.32,65.25,65.32,319384.0,57.4265,57.4705,57.4089,57.4705,319384.0
2021-01-28 11:10:00,65.32,65.38,65.3,65.36,105667.0,57.4705,57.5233,57.4529,57.5057,105667.0
2021-01-28 11:15:00,65.36,65.39,65.29,65.3,74383.0,57.5057,57.5321,57.4441,57.4529,74383.0
2021-01-28 11:20:00,65.3,65.32,65.25,65.28,39419.0,57.4529,57.4705,57.4089,57.4353,39419.0
2021-01-28 11:25:00,65.28,65.33,65.28,65.31,148573.0,57.4353,57.4793,57.4353,57.4617,148573.0
2021-01-28 11:30:00,65.32,65.41,65.28,65.38,74346.0,57.4705,57.5497,57.4353,57.5233,74346.0
2021-01-28 11:35:00,65.37,65.41,65.35,65.35,243943.0,57.5145,57.5497,57.4969,57.4969,243943.0
2021-01-28 11:40:00,65.35,65.41,65.35,65.39,60344.0,57.4969,57.5497,57.4969,57.5321,60344.0
2021-01-28 11:45:00,65.39,65.4,65.31,65.39,82084.0,57.5321,57.5409,57.4617,57.5321,82084.0
2021-01-28 11:50:00,65.39,65.42,65.38,65.41,81287.0,57.5321,57.5585,57.5233,57.5497,81287.0
2021-01-28 11:55:00,65.41,65.43,65.39,65.42,43202.0,57.5497,57.5673,57.5321,57.5585,43202.0
2021-01-28 12:00:00,65.43,65.46,65.41,65.45,47081.0,57.5673,57.5937,57.5497,57.5849,47081.0
2021-01-28 12:05:00,65.45,65.5,65.45,65.5,63808.0,57.5849,57.6289,57.5849,57.6289,63808.0
2021-01-28 12:10:00,65.49,65.5,65.44,65.47,33565.0,57.6201,57.6289,57.5761,57.6025,33565.0
2021-01-28 12:15:00,65.48,65.54,65.48,65.53,75116.0,57.6113,57.6641,57.6113,57.6553,75116.0
2021-01-28 12:20:00,65.53,65.56,65.51,65.56,74010.0,57.6553,57.6816,57.6377,57.6816,74010.0
2021-01-28 12:25:00,65.56,65.56,65.52,65.54,34487.0,57.6816,57.6816,57.6465,57.6641,34487.0
2021-01-28 12:30:00,65.55,65.59,65.54,65.56,119195.0,57.6728,57.708,57.6641,57.6816,119195.0
2021-01-28 12:35:00,65.57,65.57,65.51,65.52,37976.0,57.6904,57.6904,57.6377,57.6465,37976.0
2021-01-28 12:40:00,65.52,65.58,65.51,65.58,61450.0,57.6465,57.6992,57.6377,57.6992,61450.0
2021-01-28 12:45:00,65.57,65.59,65.56,65.58,56594.0,57.6904,57.708,57.6816,57.6992,56594.0
2021-01-28 12:50:00,65.59,65.59,65.51,65.52,37898.0,57.708,57.708,57.6377,57.6465,37898.0
2021-01-28 12:55:00,65.52,65.55,65.51,65.54,35246.0,57.6465,57.6728,57.6377,57.6641,35246.0
2021-01-28 13:00:00,65.55,65.6,65.55,65.57,50261.0,57.6728,57.7168,57.6728,57.6904,50261.0
2021-01-28 13:05:00,65.57,65.58,65.5,65.52,78553.0,57.6904,57.6992,57.6289,57.6465,78553.0
2021-01-28 13:10:00,65.52,65.53,65.47,65.48,48347.0,57.6465,57.6553,57.6025,57.6113,48347.0
2021-01-28 13:15:00,65.48,65.55,65.46,65.54,77544.0,57.6113,57.6728,57.5937,57.6641,77544.0
2021-01-28 13:20:00,65.54,65.62,65.53,65.62,144757.0,57.6641,57.7344,57.6553,57.7344,144757.0
2021-01-28 13:25:00,65.62,65.63,65.6,65.6,82381.0,57.7344,57.7432,57.7168,57.7168,82381.0
2021-01-28 13:30:00,65.6,65.64,65.6,65.63,83861.0,57.7168,57.752,57.7168,57.7432,83861.0
2021-01-28 13:35:00,65.64,65.7,65.63,65.68,63327.0,57.752,57.8048,57.7432,57.7872,63327.0
2021-01-28 13:40:00,65.69,65.7,65.68,65.7,20469.0,57.796,57.8048,57.7872,57.8048,20469.0
2021-01-28 13:45:00,65.69,65.7,65.67,65.69,84139.0,57.796,57.8048,57.7784,57.796,84139.0
2021-01-28 13:50:00,65.7,65.71,65.66,65.7,267545.0,57.8048,57.8136,57.7696,57.8048,267545.0
2021-01-28 13:55:00,65.7,65.73,65.67,65.72,46944.0,57.8048,57.8312,57.7784,57.8224,46944.0
2021-01-28 14:00:00,65.73,65.74,65.68,65.7,78587.0,57.8312,57.84,57.7872,57.8048,78587.0
2021-01-28 14:05:00,65.7,65.71,65.68,65.7,61706.0,57.8048,57.8136,57.7872,57.8048,61706.0
2021-01-28 14:10:00,65.69,65.7,65.64,65.68,33881.0,57.796,57.8048,57.752,57.7872,33881.0
2021-01-28 14:15:00,65.67,65.68,65.62,65.66,183197.0,57.7784,57.7872,57.7344,57.7696,183197.0
2021-01-28 14:20:00,65.65,65.66,65.61,65.62,66790.0,57.7608,57.7696,57.7256,57.7344,66790.0
2021-01-28 14:25:00,65.62,65.68,65.62,65.67,36833.0,57.7344,57.7872,57.7344,57.7784,36833.0
2021-01-28 14:30:00,65.67,65.68,65.63,65.66,23259.0,57.7784,57.7872,57.7432,57.7696,23259.0
2021-01-28 14:35:00,65.65,65.68,65.61,65.67,49074.0,57.7608,57.7872,57.7256,57.7784,49074.0
2021-01-28 14:40:00,65.67,65.69,65.65,65.67,156688.0,57.7784,57.796,57.7608,57.7784,156688.0
2021-01-28 14:45:00,65.67,65.71,65.66,65.7,87620.0,57.7784,57.8136,57.7696,57.8048,87620.0
2021-01-28 14:50:00,65.7,65.74,65.65,65.67,83936.0,57.8048,57.84,57.7608,57.7784,83936.0
2021-01-28 14:55:00,65.66,65.71,65.64,65.7,115247.0,57.7696,57.8136,57.752,57.8048,115247.0
2021-01-28 15:00:00,65.69,65.69,65.64,65.67,237536.0,57.796,57.796,57.752,57.7784,237536.0
2021-01-28 15:05:00,65.67,65.68,65.65,65.66,73388.0,57.7784,57.7872,57.7608,57.7696,73388.0
2021-01-28 15:10:00,65.67,65.69,65.65,65.67,49758.0,57.7784,57.796,57.7608,57.7784,49758.0
2021-01-28 15:15:00,65.67,65.69,65.62,65.64,55684.0,57.7784,57.796,57.7344,57.752,55684.0
2021-01-28 15:20:00,65.65,65.68,65.61,65.66,56075.0,57.7608,57.7872,57.7256,57.7696,56075.0
2021-01-28 15:25:00,65.66,65.67,65.59,65.59,65961.0,57.7696,57.7784,57.708,57.708,65961.0
2021-01-28 15:30:00,65.59,65.64,65.57,65.59,62984.0,57.708,57.752,57.6904,57.708,62984.0
2021-01-28 15:35:00,65.59,65.59,65.55,65.58,133184.0,57.708,57.708,57.6728,57.6992,133184.0
2021-01-28 15:40:00,65.58,65.6,65.55,65.56,102175.0,57.6992,57.7168,57.6728,57.6816,102175.0
2021-01-28 15:45:00,65.57,65.6,65.53,65.58,67619.0,57.6904,57.7168,57.6553,57.6992,67619.0
2021-01-28 15:50:00,65.57,65.57,65.52,65.54,314298.0,57.6904,57.6904,57.6465,57.6641,314298.0
2021-01-28 15:55:00,65.53,65.57,65.5,65.53,280821.0,57.6553,57.6904,57.6289,57.6553,280821.0
2021-01-29 09:30:00,64.39,64.41,64.18,64.31,406002.0,56.6522,56.6698,56.4675,56.5819,406002.0
2021-01-29 09:35:00,64.31,64.31,64.19,64.23,124199.0,56.5819,56.5819,56.4763,56.5115,124199.0
2021-01-29 09:40:00,64.23,64.24,64.14,64.19,176035.0,56.5115,56.5203,56.4323,56.4763,176035.0
2021-01-29 09:45:00,64.19,64.3,64.15,64.24,184166.0,56.4763,56.5731,56.4411,56.5203,184166.0
2021-01-29 09:50:00,64.23,64.3,64.18,64.27,129698.0,56.5115,56.5731,56.4675,56.5467,129698.0
2021-01-29 09:55:00,64.28,64.41,64.28,64.37,323012.0,56.5555,56.6698,56.5555,56.6347,323012.0
2021-01-29 10:00:00,64.38,64.39,64.31,64.37,390180.0,56.6434,56.6522,56.5819,56.6347,390180.0
2021-01-29 10:05:00,64.38,64.38,64.26,64.36,244560.0,56.6434,56.6434,56.5379,56.6259,244560.0
2021-01-29 10:10:00,64.36,64.41,64.35,64.39,196766.0,56.6259,56.6698,56.6171,56.6522,196766.0
2021-01-29 10:15:00,64.39,64.41,64.34,64.4,121312.0,56.6522,56.6698,56.6083,56.661,121312.0
2021-01-29 10:20:00,64.4,64.5,64.39,64.5,95376.0,56.661,56.749,56.6522,56.749,95376.0
2021-01-29 10:25:00,64.5,64.52,64.46,64.48,112443.0,56.749,56.7666,56.7138,56.7314,112443.0
2021-01-29 10:30:00,64.48,64.53,64.41,64.44,78864.0,56.7314,56.7754,56.6698,56.6962,78864.0
2021-01-29 10:35:00,64.44,64.46,64.35,64.36,292261.0,56.6962,56.7138,56.6171,56.6259,292261.0
2021-01-29 10:40:00,64.35,64.38,64.28,64.28,248802.0,56.6171,56.6434,56.5555,56.5555,248802.0
2021-01-29 10:45:00,64.28,64.35,64.25,64.33,95577.0,56.5555,56.6171,56.5291,56.5995,95577.0
2021-01-29 10:50:00,64.34,64.37,64.31,64.34,110536.0,56.6083,56.6347,56.5819,56.6083,110536.0
2021-01-29 10:55:00,64.36,64.43,64.34,64.42,60384.0,56.6259,56.6874,56.6083,56.6786,60384.0
2021-01-29 11:00:00,64.42,64.48,64.37,64.39,132884.0,56.6786,56.7314,56.6347,56.6522,132884.0
2021-01-29 11:05:00,64.4,64.41,64.36,64.41,44582.0,56.661,56.6698,56.6259,56.6698,44582.0
2021-01-29 11:10:00,64.4,64.4,64.26,64.28,50157.0,56.661,56.661,56.5379,56.5555,50157.0
2021-01-29 11:15:00,64.28,64.33,64.27,64.31,126397.0,56.5555,56.5995,56.5467,56.5819,126397.0
2021-01-29 11:20:00,64.3,64.31,64.25,64.27,72249.0,56.5731,56.5819,56.5291,56.5467,72249.0
2021-01-29 11:25:00,64.27,64.34,64.19,64.2,390111.0,56.5467,56.6083,56.4763,56.4851,390111.0
2021-01-29 11:30:00,64.19,64.25,64.16,64.17,104600.0,56.4763,56.5291,56.4499,56.4587,104600.0
2021-01-29 11:35:00,64.17,64.2,64.09,64.16,389376.0,56.4587,56.4851,56.3883,56.4499,389376.0
2021-01-29 11:40:00,64.16,64.21,64.14,64.18,67156.0,56.4499,56.4939,56.4323,56.4675,67156.0
2021-01-29 11:45:00,64.17,64.22,64.15,64.2,62498.0,56.4587,56.5027,56.4411,56.4851,62498.0
2021-01-29 11:50:00,64.21,64.22,64.17,64.22,97225.0,56.4939,56.5027,56.4587,56.5027,97225.0
2021-01-29 11:55:00,64.21,64.25,64.18,64.24,31181.0,56.4939,56.5291,56.4675,56.5203,31181.0
2021-01-29 12:00:00,64.23,64.27,64.21,64.27,45491.0,56.5115,56.5467,56.4939,56.5467,45491.0
2021-01-29 12:05:00,64.26,64.27,64.22,64.25,107895.0,56.5379,56.5467,56.5027,56.5291,107895.0
2021-01-29 12:10:00,64.25,64.28,64.19,64.19,69094.0,56.5291,56.5555,56.4763,56.4763,69094.0
2021-01-29 12:15:00,64.18,64.18,64.04,64.05,157907.0,56.4675,56.4675,56.3443,56.3531,157907.0
2021-01-29 12:20:00,64.04,64.05,63.97,63.98,75959.0,56.3443,56.3531,56.2827,56.2915,75959.0
2021-01-29 12:25:00,63.97,64.03,63.95,64.0,56427.0,56.2827,56.3355,56.2651,56.3091,56427.0
2021-01-29 12:30:00,64.0,64.03,63.91,63.92,62898.0,56.3091,56.3355,56.2299,56.2387,62898.0
2021-01-29 12:35:00,63.92,63.95,63.8,63.83,142528.0,56.2387,56.2651,56.1331,56.1595,142528.0
2021-01-29 12:40:00,63.83,63.92,63.82,63.84,593571.0,56.1595,56.2387,56.1507,56.1683,593571.0
2021-01-29 12:45:00,63.85,63.87,63.69,63.71,130005.0,56.1771,56.1947,56.0364,56.054,130005.0
2021-01-29 12:50:00,63.71,63.9,63.7,63.86,100177.0,56.054,56.2211,56.0452,56.1859,100177.0
2021-01-29 12:55:00,63.87,63.87,63.74,63.75,91057.0,56.1947,56.1947,56.0804,56.0892,91057.0
2021-01-29 13:00:00,63.74,63.85,63.7,63.78,947777.0,56.0804,56.1771,56.0452,56.1156,947777.0
2021-01-29 13:05:00,63.78,63.79,63.68,63.74,955283.0,56.1156,56.1243,56.0276,56.0804,955283.0
2021-01-29 13:10:00,63.73,63.77,63.67,63.68,317385.0,56.0716,56.1068,56.0188,56.0276,317385.0
2021-01-29 13:15:00,63.69,63.69,63.59,63.6,151920.0,56.0364,56.0364,55.9484,55.9572,151920.0
2021-01-29 13:20:00,63.6,63.75,63.59,63.69,148501.0,55.9572,56.0892,55.9484,56.0364,148501.0
2021-01-29 13:25:00,63.69,63.88,63.68,63.87,168066.0,56.0364,56.2035,56.0276,56.1947,168066.0
2021-01-29 13:30:00,63.87,63.88,63.82,63.86,88483.0,56.1947,56.2035,56.1507,56.1859,88483.0
2021-01-29 13:35:00,63.86,63.88,63.85,63.87,99691.0,56.1859,56.2035,56.1771,56.1947,99691.0
2021-01-29 13:40:00,63.86,63.92,63.82,63.91,173659.0,56.1859,56.2387,56.1507,56.2299,173659.0
2021-01-29 13:45:00,63.91,63.93,63.83,63.83,164216.0,56.2299,56.2475,56.1595,56.1595,164216.0
2021-01-29 13:50:00,63.83,63.88,63.81,63.84,111759.0,56.1595,56.2035,56.1419,56.1683,111759.0
2021-01-29 13:55:00,63.84,63.86,63.83,63.86,72335.0,56.1683,56.1859,56.1595,56.1859,72335.0
2021-01-29 14:00:00,63.85,64.03,63.85,64.01,148556.0,56.1771,56.3355,56.1771,56.3179,148556.0
2021-01-29 14:05:00,64.02,64.04,63.98,64.04,199071.0,56.3267,56.3443,56.2915,56.3443,199071.0
2021-01-29 14:10:00,64.03,64.05,64.01,64.04,129523.0,56.3355,56.3531,56.3179,56.3443,129523.0
2021-01-29 14:15:00,64.04,64.06,64.02,64.04,101127.0,56.3443,56.3619,56.3267,56.3443,101127.0
2021-01-29 14:20:00,64.05,64.07,64.02,64.06,70237.0,56.3531,56.3707,56.3267,56.3619,70237.0
2021-01-29 14:25:00,64.06,64.07,64.0,64.02,69336.0,56.3619,56.3707,56.3091,56.3267,69336.0
2021-01-29 14:30:00,64.01,64.02,63.9,63.9,90892.0,56.3179,56.3267,56.2211,56.2211,90892.0
2021-01-29 14:35:00,63.91,63.95,63.89,63.91,156069.0,56.2299,56.2651,56.2123,56.2299,156069.0
2021-01-29 14:40:00,63.92,63.98,63.86,63.94,92280.0,56.2387,56.2915,56.1859,56.2563,92280.0
2021-01-29 14:45:00,63.93,63.96,63.89,63.9,89855.0,56.2475,56.2739,56.2123,56.2211,89855.0
2021-01-29 14:50:00,63.9,63.95,63.89,63.9,90291.0,56.2211,56.2651,56.2123,56.2211,90291.0
2021-01-29 14:55:00,63.89,63.94,63.88,63.91,72329.0,56.2123,56.2563,56.2035,56.2299,72329.0
2021-01-29 15:00:00,63.9,64.07,63.9,64.06,190891.0,56.2211,56.3707,56.2211,56.3619,190891.0
2021-01-29 15:05:00,64.06,64.07,64.0,64.03,86717.0,56.3619,56.3707,56.3091,56.3355,86717.0
2021-01-29 15:10:00,64.03,64.11,64.02,64.09,140735.0,56.3355,56.4059,56.3267,56.3883,140735.0
2021-01-29 15:15:00,64.09,64.1,64.05,64.08,168786.0,56.3883,56.3971,56.3531,56.3795,168786.0
2021-01-29 15:20:00,64.08,64.14,64.07,64.09,188997.0,56.3795,56.4323,56.3707,56.3883,188997.0
2021-01-29 15:25:00,64.09,64.11,63.99,63.99,127052.0,56.3883,56.4059,56.3003,56.3003,127052.0
2021-01-29 15:30:00,63.99,64.0,63.91,63.93,226904.0,56.3003,56.3091,56.2299,56.2475,226904.0
2021-01-29 15:35:00,63.92,63.94,63.79,63.79,180734.0,56.2387,56.2563,56.1243,56.1243,180734.0
2021-01-29 15:40:00,63.79,63.82,63.76,63.78,217204.0,56.1243,56.1507,56.098,56.1156,217204.0
2021-01-29 15:45:00,63.77,63.78,63.73,63.75,291644.0,56.1068,56.1156,56.0716,56.0892,291644.0
2021-01-29 15:50:00,63.75,63.95,63.75,63.94,786983.0,56.0892,56.2651,56.0892,56.2563,786983.0
2021-01-29 15:55:00,63.93,63.97,63.82,63.84,1390306.0,56.2475,56.2827,56.1507,56.1683,1390306.0
2021-02-01 09:30:00,65.22,65.26,65.07,65.18,145626.0,57.3825,57.4177,57.2505,57.3473,145626.0
2021-02-01 09:35:00,65.16,65.27,65.11,65.22,131578.0,57.3297,57.4265,57.2857,57.3825,131578.0
2021-02-01 09:40:00,65.23,65.27,65.11,65.13,128737.0,57.3913,57.4265,57.2857,57.3033,128737.0
2021-02-01 09:45:00,65.13,65.15,64.98,65.01,103704.0,57.3033,57.3209,57.1713,57.1977,103704.0
2021-02-01 09:50:00,65.01,65.07,64.9,64.92,198750.0,57.1977,57.2505,57.101,57.1186,198750.0
2021-02-01 09:55:00,64.93,65.1,64.93,65.09,138484.0,57.1274,57.2769,57.1274,57.2681,138484.0
2021-02-01 10:00:00,65.09,65.14,65.01,65.13,364780.0,57.2681,57.3121,57.1977,57.3033,364780.0
2021-02-01 10:05:00,65.13,65.15,65.0,65.0,636641.0,57.3033,57.3209,57.1889,57.1889,636641.0
2021-02-01 10:10:00,65.0,65.15,65.0,65.11,151829.0,57.1889,57.3209,57.1889,57.2857,151829.0
2021-02-01 10:15:00,65.11,65.17,65.09,65.17,115680.0,57.2857,57.3385,57.2681,57.3385,115680.0
2021-02-01 10:20:00,65.16,65.21,65.13,65.2,42536.0,57.3297,57.3737,57.3033,57.3649,42536.0
2021-02-01 10:25:00,65.21,65.24,65.18,65.18,101001.0,57.3737,57.4001,57.3473,57.3473,101001.0
2021-02-01 10:30:00,65.18,65.22,65.15,65.21,250057.0,57.3473,57.3825,57.3209,57.3737,250057.0
2021-02-01 10:35:00,65.21,65.22,65.14,65.16,71074.0,57.3737,57.3825,57.3121,57.3297,71074.0
2021-02-01 10:40:00,65.16,65.21,65.1,65.17,230933.0,57.3297,57.3737,57.2769,57.3385,230933.0
2021-02-01 10:45:00,65.18,65.21,65.15,65.15,100784.0,57.3473,57.3737,57.3209,57.3209,100784.0
2021-02-01 10:50:00,65.16,65.16,64.99,65.0,87017.0,57.3297,57.3297,57.1801,57.1889,87017.0
2021-02-01 10:55:00,65.0,65.06,64.98,65.06,49612.0,57.1889,57.2417,57.1713,57.2417,49612.0
2021-02-01 11:00:00,65.06,65.07,64.97,65.02,103625.0,57.2417,57.2505,57.1625,57.2065,103625.0
2021-02-01 11:05:00,65.02,65.09,65.02,65.07,161785.0,57.2065,57.2681,57.2065,57.2505,161785.0
2021-02-01 11:10:00,65.06,65.11,65.03,65.05,96020.0,57.2417,57.2857,57.2153,57.2329,96020.0
2021-02-01 11:15:00,65.06,65.13,65.05,65.13,94450.0,57.2417,57.3033,57.2329,57.3033,94450.0
2021-02-01 11:20:00,65.13,65.22,65.13,65.22,45105.0,57.3033,57.3825,57.3033,57.3825,45105.0
2021-02-01 11:25:00,65.22,65.24,65.2,65.23,44125.0,57.3825,57.4001,57.3649,57.3913,44125.0
2021-02-01 11:30:00,65.23,65.24,65.17,65.2,66900.0,57.3913,57.4001,57.3385,57.3649,66900.0
2021-02-01 11:35:00,65.18,65.23,65.18,65.23,101391.0,57.3473,57.3913,57.3473,57.3913,101391.0
2021-02-01 11:40:00,65.22,65.29,65.22,65.26,38933.0,57.3825,57.4441,57.3825,57.4177,38933.0
2021-02-01 11:45:00,65.27,65.31,65.27,65.3,35881.0,57.4265,57.4617,57.4265,57.4529,35881.0
2021-02-01 11:50:00,65.3,65.31,65.26,65.29,21512.0,57.4529,57.4617,57.4177,57.4441,21512.0
2021-02-01 11:55:00,65.29,65.29,65.23,65.23,51886.0,57.4441,57.4441,57.3913,57.3913,51886.0
2021-02-01 12:00:00,65.24,65.31,65.24,65.28,61451.0,57.4001,57.4617,57.4001,57.4353,61451.0
2021-02-01 12:05:00,65.28,65.3,65.26,65.26,66358.0,57.4353,57.4529,57.4177,57.4177,66358.0
2021-02-01 12:10:00,65.26,65.31,65.26,65.31,37941.0,57.4177,57.4617,57.4177,57.4617,37941.0
2021-02-01 12:15:00,65.31,65.33,65.26,65.26,48904.0,57.4617,57.4793,57.4177,57.4177,48904.0
2021-02-01 12:20:00,65.27,65.3,65.26,65.29,62013.0,57.4265,57.4529,57.4177,57.4441,62013.0
2021-02-01 12:25:00,65.28,65.34,65.27,65.32,36256.0,57.4353,57.4881,57.4265,57.4705,36256.0
2021-02-01 12:30:00,65.33,65.38,65.33,65.35,64558.0,57.4793,57.5233,57.4793,57.4969,64558.0
2021-02-01 12:35:00,65.35,65.37,65.3,65.31,55201.0,57.4969,57.5145,57.4529,57.4617,55201.0
2021-02-01 12:40:00,65.31,65.35,65.31,65.32,44618.0,57.4617,57.4969,57.4617,57.4705,44618.0
2021-02-01 12:45:00,65.32,65.36,65.31,65.36,37640.0,57.4705,57.5057,57.4617,57.5057,37640.0
2021-02-01 12:50:00,65.36,65.38,65.36,65.38,29790.0,57.5057,57.5233,57.5057,57.5233,29790.0
2021-02-01 12:55:00,65.38,65.41,65.37,65.4,26602.0,57.5233,57.5497,57.5145,57.5409,26602.0
2021-02-01 13:00:00,65.41,65.42,65.4,65.41,39914.0,57.5497,57.5585,57.5409,57.5497,39914.0
2021-02-01 13:05:00,65.41,65.42,65.38,65.41,108380.0,57.5497,57.5585,57.5233,57.5497,108380.0
2021-02-01 13:10:00,65.41,65.46,65.38,65.45,75204.0,57.5497,57.5937,57.5233,57.5849,75204.0
2021-02-01 13:15:00,65.45,65.5,65.44,65.5,130224.0,57.5849,57.6289,57.5761,57.6289,130224.0
2021-02-01 13:20:00,65.5,65.53,65.49,65.53,143819.0,57.6289,57.6553,57.6201,57.6553,143819.0
2021-02-01 13:25:00,65.53,65.53,65.5,65.51,63560.0,57.6553,57.6553,57.6289,57.6377,63560.0
2021-02-01 13:30:00,65.51,65.52,65.5,65.51,61281.0,57.6377,57.6465,57.6289,57.6377,61281.0
2021-02-01 13:35:00,65.51,65.51,65.46,65.47,123101.0,57.6377,57.6377,57.5937,57.6025,123101.0
2021-02-01 13:40:00,65.47,65.48,65.45,65.47,34639.0,57.6025,57.6113,57.5849,57.6025,34639.0
2021-02-01 13:45:00,65.47,65.49,65.45,65.47,57934.0,57.6025,57.6201,57.5849,57.6025,57934.0
2021-02-01 13:50:00,65.47,65.5,65.46,65.5,81716.0,57.6025,57.6289,57.5937,57.6289,81716.0
2021-02-01 13:55:00,65.5,65.54,65.49,65.54,45947.0,57.6289,57.6641,57.6201,57.6641,45947.0
2021-02-01 14:00:00,65.53,65.54,65.48,65.48,1309149.0,57.6553,57.6641,57.6113,57.6113,1309149.0
2021-02-01 14:05:00,65.48,65.49,65.45,65.48,36379.0,57.6113,57.6201,57.5849,57.6113,36379.0
2021-02-01 14:10:00,65.48,65.5,65.46,65.5,60559.0,57.6113,57.6289,57.5937,57.6289,60559.0
2021-02-01 14:15:00,65.5,65.54,65.49,65.5,250459.0,57.6289,57.6641,57.6201,57.6289,250459.0
2021-02-01 14:20:00,65.51,65.51,65.47,65.49,100448.0,57.6377,57.6377,57.6025,57.6201,100448.0
2021-02-01 14:25:00,65.49,65.53,65.48,65.52,36873.0,57.6201,57.6553,57.6113,57.6465,36873.0
2021-02-01 14:30:00,65.51,65.52,65.49,65.5,159841.0,57.6377,57.6465,57.6201,57.6289,159841.0
2021-02-01 14:35:00,65.5,65.51,65.48,65.49,46981.0,57.6289,57.6377,57.6113,57.6201,46981.0
2021-02-01 14:40:00,65.5,65.53,65.49,65.5,46308.0,57.6289,57.6553,57.6201,57.6289,46308.0
2021-02-01 14:45:00,65.5,65.55,65.5,65.54,37969.0,57.6289,57.6728,57.6289,57.6641,37969.0
2021-02-01 14:50:00,65.55,65.6,65.55,65.6,66034.0,57.6728,57.7168,57.6728,57.7168,66034.0
2021-02-01 14:55:00,65.61,65.61,65.53,65.56,127708.0,57.7256,57.7256,57.6553,57.6816,127708.0
2021-02-01 15:00:00,65.57,65.6,65.55,65.6,157056.0,57.6904,57.7168,57.6728,57.7168,157056.0
2021-02-01 15:05:00,65.6,65.64,65.58,65.64,114191.0,57.7168,57.752,57.6992,57.752,114191.0
2021-02-01 15:10:00,65.63,65.64,65.58,65.62,101323.0,57.7432,57.752,57.6992,57.7344,101323.0
2021-02-01 15:15:00,65.63,65.63,65.61,65.63,100923.0,57.7432,57.7432,57.7256,57.7432,100923.0
2021-02-01 15:20:00,65.63,65.65,65.62,65.65,169912.0,57.7432,57.7608,57.7344,57.7608,169912.0
2021-02-01 15:25:00,65.65,65.67,65.63,65.65,133752.0,57.7608,57.7784,57.7432,57.7608,133752.0
2021-02-01 15:30:00,65.65,65.68,65.62,65.67,134960.0,57.7608,57.7872,57.7344,57.7784,134960.0
2021-02-01 15:35:00,65.67,65.69,65.66,65.68,118652.0,57.7784,57.796,57.7696,57.7872,118652.0
2021-02-01 15:40:00,65.67,65.67,65.63,65.65,169935.0,57.7784,57.7784,57.7432,57.7608,169935.0
2021-02-01 15:45:00,65.64,65.66,65.62,65.66,127536.0,57.752,57.7696,57.7344,57.7696,127536.0
2021-02-01 15:50:00,65.65,65.71,65.63,65.7,277172.0,57.7608,57.8136,57.7432,57.8048,277172.0
2021-02-01 15:55:00,65.7,65.71,65.61,65.61,1321092.0,57.8048,57.8136,57.7256,57.7256,1321092.0
2021-02-02 09:30:00,66.59,66.59,66.45,66.54,354760.0,58.5879,58.5879,58.4647,58.5439,354760.0
2021-02-02 09:35:00,66.53,66.56,66.48,66.49,100620.0,58.5351,58.5615,58.4911,58.4999,100620.0
2021-02-02 09:40:00,66.5,66.51,66.41,66.47,46921.0,58.5087,58.5175,58.4295,58.4823,46921.0
2021-02-02 09:45:00,66.48,66.49,66.39,66.39,96699.0,58.4911,58.4999,58.4119,58.4119,96699.0
2021-02-02 09:50:00,66.4,66.44,66.25,66.28,57574.0,58.4207,58.4559,58.2887,58.3151,57574.0
2021-02-02 09:55:00,66.29,66.36,66.28,66.34,128510.0,58.3239,58.3855,58.3151,58.3679,128510.0
2021-02-02 10:00:00,66.35,66.36,66.27,66.3,164959.0,58.3767,58.3855,58.3063,58.3327,164959.0
2021-02-02 10:05:00,66.3,66.43,66.27,66.31,72271.0,58.3327,58.4471,58.3063,58.3415,72271.0
2021-02-02 10:10:00,66.33,66.34,66.27,66.29,45207.0,58.3591,58.3679,58.3063,58.3239,45207.0
2021-02-02 10:15:00,66.29,66.35,66.27,66.33,86653.0,58.3239,58.3767,58.3063,58.3591,86653.0
2021-02-02 10:20:00,66.34,66.37,66.32,66.32,54859.0,58.3679,58.3943,58.3503,58.3503,54859.0
2021-02-02 10:25:00,66.33,66.37,66.31,66.34,83325.0,58.3591,58.3943,58.3415,58.3679,83325.0
2021-02-02 10:30:00,66.34,66.39,66.34,66.39,62400.0,58.3679,58.4119,58.3679,58.4119,62400.0
2021-02-02 10:35:00,66.39,66.39,66.33,66.35,47088.0,58.4119,58.4119,58.3591,58.3767,47088.0
2021-02-02 10:40:00,66.35,66.38,66.31,66.34,77017.0,58.3767,58.4031,58.3415,58.3679,77017.0
2021-02-02 10:45:00,66.33,66.44,66.33,66.44,475560.0,58.3591,58.4559,58.3591,58.4559,475560.0
2021-02-02 10:50:00,66.44,66.47,66.41,66.47,116256.0,58.4559,58.4823,58.4295,58.4823,116256.0
2021-02-02 10:55:00,66.47,66.49,66.45,66.47,115424.0,58.4823,58.4999,58.4647,58.4823,115424.0
2021-02-02 11:00:00,66.47,66.48,66.44,66.48,85979.0,58.4823,58.4911,58.4559,58.4911,85979.0
2021-02-02 11:05:00,66.47,66.51,66.47,66.51,25478.0,58.4823,58.5175,58.4823,58.5175,25478.0
2021-02-02 11:10:00,66.51,66.52,66.48,66.52,141259.0,58.5175,58.5263,58.4911,58.5263,141259.0
2021-02-02 11:15:00,66.53,66.56,66.52,66.56,90215.0,58.5351,58.5615,58.5263,58.5615,90215.0
2021-02-02 11:20:00,66.57,66.57,66.52,66.54,77477.0,58.5703,58.5703,58.5263,58.5439,77477.0
2021-02-02 11:25:00,66.55,66.57,66.53,66.56,91289.0,58.5527,58.5703,58.5351,58.5615,91289.0
2021-02-02 11:30:00,66.55,66.56,66.51,66.51,61271.0,58.5527,58.5615,58.5175,58.5175,61271.0
2021-02-02 11:35:00,66.51,66.55,66.5,66.52,60414.0,58.5175,58.5527,58.5087,58.5263,60414.0
2021-02-02 11:40:00,66.52,66.54,66.51,66.52,66141.0,58.5263,58.5439,58.5175,58.5263,66141.0
2021-02-02 11:45:00,66.52,66.53,66.46,66.46,68456.0,58.5263,58.5351,58.4735,58.4735,68456.0
2021-02-02 11:50:00,66.46,66.47,66.44,66.45,49748.0,58.4735,58.4823,58.4559,58.4647,49748.0
2021-02-02 11:55:00,66.46,66.52,66.46,66.52,59389.0,58.4735,58.5263,58.4735,58.5263,59389.0
2021-02-02 12:00:00,66.52,66.56,66.51,66.55,52864.0,58.5263,58.5615,58.5175,58.5527,52864.0
2021-02-02 12:05:00,66.55,66.57,66.54,66.55,80898.0,58.5527,58.5703,58.5439,58.5527,80898.0
2021-02-02 12:10:00,66.55,66.6,66.55,66.59,118614.0,58.5527,58.5967,58.5527,58.5879,118614.0
2021-02-02 12:15:00,66.6,66.61,66.54,66.55,128608.0,58.5967,58.6055,58.5439,58.5527,128608.0
2021-02-02 12:20:00,66.55,66.56,66.54,66.55,43046.0,58.5527,58.5615,58.5439,58.5527,43046.0
2021-02-02 12:25:00,66.55,66.57,66.54,66.57,59937.0,58.5527,58.5703,58.5439,58.5703,59937.0
2021-02-02 12:30:00,66.57,66.59,66.56,66.56,63896.0,58.5703,58.5879,58.5615,58.5615,63896.0
2021-02-02 12:35:00,66.57,66.58,66.55,66.56,69727.0,58.5703,58.5791,58.5527,58.5615,69727.0
2021-02-02 12:40:00,66.56,66.57,66.53,66.57,39831.0,58.5615,58.5703,58.5351,58.5703,39831.0
2021-02-02 12:45:00,66.57,66.57,66.53,66.55,55847.0,58.5703,58.5703,58.5351,58.5527,55847.0
2021-02-02 12:50:00,66.54,66.55,66.52,66.53,42369.0,58.5439,58.5527,58.5263,58.5351,42369.0
2021-02-02 12:55:00,66.52,66.57,66.52,66.56,32504.0,58.5263,58.5703,58.5263,58.5615,32504.0
2021-02-02 13:00:00,66.57,66.58,66.54,66.56,56491.0,58.5703,58.5791,58.5439,58.5615,56491.0
2021-02-02 13:05:00,66.56,66.57,66.54,66.54,37350.0,58.5615,58.5703,58.5439,58.5439,37350.0
2021-02-02 13:10:00,66.54,66.58,66.54,66.58,26791.0,58.5439,58.5791,58.5439,58.5791,26791.0
2021-02-02 13:15:00,66.58,66.58,66.54,66.55,57987.0,58.5791,58.5791,58.5439,58.5527,57987.0
2021-02-02 13:20:00,66.55,66.55,66.52,66.52,53217.0,58.5527,58.5527,58.5263,58.5263,53217.0
2021-02-02 13:25:00,66.52,66.56,66.52,66.54,43189.0,58.5263,58.5615,58.5263,58.5439,43189.0
2021-02-02 13:30:00,66.54,66.55,66.53,66.55,29329.0,58.5439,58.5527,58.5351,58.5527,29329.0
2021-02-02 13:35:00,66.55,66.6,66.54,66.59,37276.0,58.5527,58.5967,58.5439,58.5879,37276.0
2021-02-02 13:40:00,66.6,66.61,66.58,66.61,93889.0,58.5967,58.6055,58.5791,58.6055,93889.0
2021-02-02 13:45:00,66.6,66.61,66.55,66.55,57887.0,58.5967,58.6055,58.5527,58.5527,57887.0
2021-02-02 13:50:00,66.55,66.56,66.53,66.53,31855.0,58.5527,58.5615,58.5351,58.5351,31855.0
2021-02-02 13:55:00,66.53,66.55,66.51,66.53,58758.0,58.5351,58.5527,58.5175,58.5351,58758.0
2021-02-02 14:00:00,66.52,66.55,66.52,66.53,82589.0,58.5263,58.5527,58.5263,58.5351,82589.0
2021-02-02 14:05:00,66.53,66.54,66.51,66.53,36305.0,58.5351,58.5439,58.5175,58.5351,36305.0
2021-02-02 14:10:00,66.53,66.55,66.51,66.55,95453.0,58.5351,58.5527,58.5175,58.5527,95453.0
2021-02-02 14:15:00,66.55,66.56,66.51,66.53,108321.0,58.5527,58.5615,58.5175,58.5351,108321.0
2021-02-02 14:20:00,66.53,66.56,66.53,66.53,88081.0,58.5351,58.5615,58.5351,58.5351,88081.0
2021-02-02 14:25:00,66.53,66.54,66.52,66.53,79179.0,58.5351,58.5439,58.5263,58.5351,79179.0
2021-02-02 14:30:00,66.54,66.55,66.52,66.55,52275.0,58.5439,58.5527,58.5263,58.5527,52275.0
2021-02-02 14:35:00,66.55,66.59,66.54,66.59,45984.0,58.5527,58.5879,58.5439,58.5879,45984.0
2021-02-02 14:40:00,66.59,66.6,66.58,66.6,62844.0,58.5879,58.5967,58.5791,58.5967,62844.0
2021-02-02 14:45:00,66.6,66.61,66.58,66.61,96418.0,58.5967,58.6055,58.5791,58.6055,96418.0
2021-02-02 14:50:00,66.61,66.61,66.58,66.59,45321.0,58.6055,58.6055,58.5791,58.5879,45321.0
2021-02-02 14:55:00,66.59,66.62,66.59,66.62,52029.0,58.5879,58.6143,58.5879,58.6143,52029.0
2021-02-02 15:00:00,66.62,66.63,66.57,66.62,129141.0,58.6143,58.6231,58.5703,58.6143,129141.0
2021-02-02 15:05:00,66.62,66.62,66.59,66.6,103567.0,58.6143,58.6143,58.5879,58.5967,103567.0
2021-02-02 15:10:00,66.6,66.6,66.56,66.56,140603.0,58.5967,58.5967,58.5615,58.5615,140603.0
2021-02-02 15:15:00,66.56,66.57,66.53,66.56,288172.0,58.5615,58.5703,58.5351,58.5615,288172.0
2021-02-02 15:20:00,66.55,66.57,66.55,66.57,108878.0,58.5527,58.5703,58.5527,58.5703,108878.0
2021-02-02 15:25:00,66.57,66.6,66.56,66.59,121445.0,58.5703,58.5967,58.5615,58.5879,121445.0
2021-02-02 15:30:00,66.59,66.6,66.56,66.56,174325.0,58.5879,58.5967,58.5615,58.5615,174325.0
2021-02-02 15:35:00,66.56,66.57,66.54,66.56,182186.0,58.5615,58.5703,58.5439,58.5615,182186.0
2021-02-02 15:40:00,66.56,66.57,66.54,66.55,109421.0,58.5615,58.5703,58.5439,58.5527,109421.0
2021-02-02 15:45:00,66.54,66.6,66.54,66.56,184521.0,58.5439,58.5967,58.5439,58.5615,184521.0
2021-02-02 15:50:00,66.56,66.59,66.55,66.57,191315.0,58.5615,58.5879,58.5527,58.5703,191315.0
2021-02-02 15:55:00,66.57,66.59,66.51,66.52,654954.0,58.5703,58.5879,58.5175,58.5263,654954.0
2021-02-03 09:30:00,66.95,66.95,66.78,66.86,233114.0,58.9046,58.9046,58.755,58.8254,233114.0
2021-02-03 09:35:00,66.86,66.88,66.76,66.82,55168.0,58.8254,58.843,58.7374,58.7902,55168.0
2021-02-03 09:40:00,66.81,66.85,66.78,66.81,42813.0,58.7814,58.8166,58.755,58.7814,42813.0
2021-02-03 09:45:00,66.81,66.87,66.79,66.86,267537.0,58.7814,58.8342,58.7638,58.8254,267537.0
2021-02-03 09:50:00,66.85,66.86,66.81,66.85,29625.0,58.8166,58.8254,58.7814,58.8166,29625.0
2021-02-03 09:55:00,66.85,66.95,66.84,66.94,86336.0,58.8166,58.9046,58.8078,58.8958,86336.0
2021-02-03 10:00:00,66.94,67.01,66.89,66.99,103117.0,58.8958,58.9574,58.8518,58.9398,103117.0
2021-02-03 10:05:00,66.99,67.03,66.99,67.0,90921.0,58.9398,58.975,58.9398,58.9486,90921.0
2021-02-03 10:10:00,67.01,67.01,66.91,66.94,142819.0,58.9574,58.9574,58.8694,58.8958,142819.0
2021-02-03 10:15:00,66.95,66.99,66.88,66.88,101343.0,58.9046,58.9398,58.843,58.843,101343.0
2021-02-03 10:20:00,66.88,66.9,66.75,66.77,121181.0,58.843,58.8606,58.7286,58.7462,121181.0
2021-02-03 10:25:00,66.77,66.77,66.63,66.64,57284.0,58.7462,58.7462,58.6231,58.6319,57284.0
2021-02-03 10:30:00,66.62,66.72,66.61,66.69,80868.0,58.6143,58.7023,58.6055,58.6759,80868.0
2021-02-03 10:35:00,66.68,66.69,66.6,66.67,42495.0,58.6671,58.6759,58.5967,58.6583,42495.0
2021-02-03 10:40:00,66.67,66.8,66.65,66.8,66577.0,58.6583,58.7726,58.6407,58.7726,66577.0
2021-02-03 10:45:00,66.8,66.82,66.79,66.81,29311.0,58.7726,58.7902,58.7638,58.7814,29311.0
2021-02-03 10:50:00,66.79,66.89,66.75,66.87,306961.0,58.7638,58.8518,58.7286,58.8342,306961.0
2021-02-03 10:55:00,66.87,66.89,66.85,66.86,120752.0,58.8342,58.8518,58.8166,58.8254,120752.0
2021-02-03 11:00:00,66.86,66.89,66.85,66.88,54108.0,58.8254,58.8518,58.8166,58.843,54108.0
2021-02-03 11:05:00,66.88,66.91,66.87,66.9,103000.0,58.843,58.8694,58.8342,58.8606,103000.0
2021-02-03 11:10:00,66.9,66.9,66.84,66.85,61615.0,58.8606,58.8606,58.8078,58.8166,61615.0
2021-02-03 11:15:00,66.85,66.87,66.82,66.85,47217.0,58.8166,58.8342,58.7902,58.8166,47217.0
2021-02-03 11:20:00,66.85,66.92,66.85,66.9,206319.0,58.8166,58.8782,58.8166,58.8606,206319.0
2021-02-03 11:25:00,66.9,66.91,66.82,66.84,241110.0,58.8606,58.8694,58.7902,58.8078,241110.0
2021-02-03 11:30:00,66.85,66.88,66.82,66.87,35533.0,58.8166,58.843,58.7902,58.8342,35533.0
2021-02-03 11:35:00,66.88,66.93,66.86,66.92,48089.0,58.843,58.887,58.8254,58.8782,48089.0
2021-02-03 11:40:00,66.92,66.95,66.89,66.95,95001.0,58.8782,58.9046,58.8518,58.9046,95001.0
2021-02-03 11:45:00,66.95,66.96,66.92,66.92,20736.0,58.9046,58.9134,58.8782,58.8782,20736.0
2021-02-03 11:50:00,66.93,67.0,66.93,67.0,29262.0,58.887,58.9486,58.887,58.9486,29262.0
2021-02-03 11:55:00,66.99,67.02,66.95,66.98,57186.0,58.9398,58.9662,58.9046,58.931,57186.0
2021-02-03 12:00:00,66.98,66.99,66.95,66.95,46999.0,58.931,58.9398,58.9046,58.9046,46999.0
2021-02-03 12:05:00,66.95,66.97,66.94,66.95,53285.0,58.9046,58.9222,58.8958,58.9046,53285.0
2021-02-03 12:10:00,66.94,66.95,66.92,66.93,139032.0,58.8958,58.9046,58.8782,58.887,139032.0
2021-02-03 12:15:00,66.94,66.96,66.93,66.94,33352.0,58.8958,58.9134,58.887,58.8958,33352.0
2021-02-03 12:20:00,66.93,66.94,66.89,66.9,31640.0,58.887,58.8958,58.8518,58.8606,31640.0
2021-02-03 12:25:00,66.9,66.91,66.89,66.89,39675.0,58.8606,58.8694,58.8518,58.8518,39675.0
2021-02-03 12:30:00,66.89,66.91,66.85,66.86,61018.0,58.8518,58.8694,58.8166,58.8254,61018.0
2021-02-03 12:35:00,66.85,66.89,66.84,66.88,27328.0,58.8166,58.8518,58.8078,58.843,27328.0
2021-02-03 12:40:00,66.89,66.95,66.89,66.94,40448.0,58.8518,58.9046,58.8518,58.8958,40448.0
2021-02-03 12:45:00,66.94,66.98,66.93,66.96,39028.0,58.8958,58.931,58.887,58.9134,39028.0
2021-02-03 12:50:00,66.96,66.98,66.95,66.97,47491.0,58.9134,58.931,58.9046,58.9222,47491.0
2021-02-03 12:55:00,66.98,66.98,66.94,66.96,28482.0,58.931,58.931,58.8958,58.9134,28482.0
2021-02-03 13:00:00,66.96,66.96,66.94,66.95,22812.0,58.9134,58.9134,58.8958,58.9046,22812.0
2021-02-03 13:05:00,66.95,66.97,66.9,66.92,30064.0,58.9046,58.9222,58.8606,58.8782,30064.0
2021-02-03 13:10:00,66.93,66.93,66.89,66.9,23632.0,58.887,58.887,58.8518,58.8606,23632.0
2021-02-03 13:15:00,66.9,66.92,66.89,66.92,37735.0,58.8606,58.8782,58.8518,58.8782,37735.0
2021-02-03 13:20:00,66.92,66.94,66.91,66.94,53235.0,58.8782,58.8958,58.8694,58.8958,53235.0
2021-02-03 13:25:00,66.94,66.95,66.91,66.93,30559.0,58.8958,58.9046,58.8694,58.887,30559.0
2021-02-03 13:30:00,66.94,66.94,66.92,66.94,26560.0,58.8958,58.8958,58.8782,58.8958,26560.0
2021-02-03 13:35:00,66.94,67.01,66.94,67.0,56562.0,58.8958,58.9574,58.8958,58.9486,56562.0
2021-02-03 13:40:00,67.01,67.03,67.0,67.02,81399.0,58.9574,58.975,58.9486,58.9662,81399.0
2021-02-03 13:45:00,67.03,67.03,67.0,67.02,37803.0,58.975,58.975,58.9486,58.9662,37803.0
2021-02-03 13:50:00,67.02,67.02,66.99,67.0,62289.0,58.9662,58.9662,58.9398,58.9486,62289.0
2021-02-03 13:55:00,67.0,67.02,66.98,67.0,44608.0,58.9486,58.9662,58.931,58.9486,44608.0
2021-02-03 14:00:00,67.01,67.02,67.0,67.01,56310.0,58.9574,58.9662,58.9486,58.9574,56310.0
2021-02-03 14:05:00,67.02,67.04,67.01,67.03,186751.0,58.9662,58.9838,58.9574,58.975,186751.0
2021-02-03 14:10:00,67.03,67.04,67.0,67.01,142240.0,58.975,58.9838,58.9486,58.9574,142240.0
2021-02-03 14:15:00,67.0,67.01,66.97,67.0,91469.0,58.9486,58.9574,58.9222,58.9486,91469.0
2021-02-03 14:20:00,67.0,67.02,66.99,67.02,43834.0,58.9486,58.9662,58.9398,58.9662,43834.0
2021-02-03 14:25:00,67.02,67.03,67.01,67.03,89449.0,58.9662,58.975,58.9574,58.975,89449.0
2021-02-03 14:30:00,67.03,67.03,67.02,67.02,68709.0,58.975,58.975,58.9662,58.9662,68709.0
2021-02-03 14:35:00,67.02,67.05,67.02,67.03,192884.0,58.9662,58.9926,58.9662,58.975,192884.0
2021-02-03 14:40:00,67.03,67.04,67.01,67.02,90528.0,58.975,58.9838,58.9574,58.9662,90528.0
2021-02-03 14:45:00,67.02,67.03,66.99,67.01,74677.0,58.9662,58.975,58.9398,58.9574,74677.0
2021-02-03 14:50:00,67.0,67.02,66.99,67.02,96648.0,58.9486,58.9662,58.9398,58.9662,96648.0
2021-02-03 14:55:00,67.02,67.04,67.02,67.02,86949.0,58.9662,58.9838,58.9662,58.9662,86949.0
2021-02-03 15:00:00,67.01,67.02,66.98,67.0,168159.0,58.9574,58.9662,58.931,58.9486,168159.0
2021-02-03 15:05:00,67.0,67.03,66.98,67.02,102937.0,58.9486,58.975,58.931,58.9662,102937.0
2021-02-03 15:10:00,67.01,67.02,66.98,67.0,126037.0,58.9574,58.9662,58.931,58.9486,126037.0
2021-02-03 15:15:00,67.0,67.02,66.92,66.93,110374.0,58.9486,58.9662,58.8782,58.887,110374.0
2021-02-03 15:20:00,66.93,66.95,66.9,66.94,114407.0,58.887,58.9046,58.8606,58.8958,114407.0
2021-02-03 15:25:00,66.95,66.96,66.9,66.92,114897.0,58.9046,58.9134,58.8606,58.8782,114897.0
2021-02-03 15:30:00,66.92,66.95,66.9,66.93,194800.0,58.8782,58.9046,58.8606,58.887,194800.0
2021-02-03 15:35:00,66.92,66.94,66.92,66.94,95757.0,58.8782,58.8958,58.8782,58.8958,95757.0
2021-02-03 15:40:00,66.93,66.95,66.92,66.94,165216.0,58.887,58.9046,58.8782,58.8958,165216.0
2021-02-03 15:45:00,66.95,66.96,66.92,66.94,224105.0,58.9046,58.9134,58.8782,58.8958,224105.0
2021-02-03 15:50:00,66.93,66.94,66.87,66.89,309048.0,58.887,58.8958,58.8342,58.8518,309048.0
2021-02-03 15:55:00,66.89,66.92,66.82,66.83,913839.0,58.8518,58.8782,58.7902,58.799,913839.0
2021-02-04 09:30:00,66.73,66.79,66.56,66.62,462944.0,58.711,58.7638,58.5615,58.6143,462944.0
2021-02-04 09:35:00,66.62,66.66,66.57,66.58,434706.0,58.6143,58.6495,58.5703,58.5791,434706.0
2021-02-04 09:40:00,66.58,66.58,66.46,66.48,441116.0,58.5791,58.5791,58.4735,58.4911,441116.0
2021-02-04 09:45:00,66.48,66.57,66.46,66.54,312263.0,58.4911,58.5703,58.4735,58.5439,312263.0
2021-02-04 09:50:00,66.55,66.55,66.44,66.49,338511.0,58.5527,58.5527,58.4559,58.4999,338511.0
2021-02-04 09:55:00,66.49,66.52,66.4,66.49,290435.0,58.4999,58.5263,58.4207,58.4999,290435.0
2021-02-04 10:00:00,66.5,66.53,66.43,66.45,406760.0,58.5087,58.5351,58.4471,58.4647,406760.0
2021-02-04 10:05:00,66.45,66.55,66.44,66.52,291181.0,58.4647,58.5527,58.4559,58.5263,291181.0
2021-02-04 10:10:00,66.52,66.55,66.51,66.54,301186.0,58.5263,58.5527,58.5175,58.5439,301186.0
2021-02-04 10:15:00,66.55,66.6,66.53,66.58,320520.0,58.5527,58.5967,58.5351,58.5791,320520.0
2021-02-04 10:20:00,66.58,66.62,66.55,66.61,283712.0,58.5791,58.6143,58.5527,58.6055,283712.0
2021-02-04 10:25:00,66.59,66.6,66.4,66.43,684276.0,58.5879,58.5967,58.4207,58.4471,684276.0
2021-02-04 10:30:00,66.43,66.45,66.35,66.37,364773.0,58.4471,58.4647,58.3767,58.3943,364773.0
2021-02-04 10:35:00,66.38,66.4,66.32,66.36,335925.0,58.4031,58.4207,58.3503,58.3855,335925.0
2021-02-04 10:40:00,66.37,66.38,66.34,66.37,417074.0,58.3943,58.4031,58.3679,58.3943,417074.0
2021-02-04 10:45:00,66.36,66.39,66.3,66.34,277335.0,58.3855,58.4119,58.3327,58.3679,277335.0
2021-02-04 10:50:00,66.34,66.4,66.34,66.36,274068.0,58.3679,58.4207,58.3679,58.3855,274068.0
2021-02-04 10:55:00,66.36,66.37,66.32,66.34,496820.0,58.3855,58.3943,58.3503,58.3679,496820.0
2021-02-04 11:00:00,66.34,66.56,66.34,66.56,462418.0,58.3679,58.5615,58.3679,58.5615,462418.0
2021-02-04 11:05:00,66.56,66.57,66.45,66.48,216807.0,58.5615,58.5703,58.4647,58.4911,216807.0
2021-02-04 11:10:00,66.48,66.5,66.38,66.44,85093.0,58.4911,58.5087,58.4031,58.4559,85093.0
2021-02-04 11:15:00,66.45,66.48,66.44,66.47,84593.0,58.4647,58.4911,58.4559,58.4823,84593.0
2021-02-04 11:20:00,66.47,66.54,66.47,66.52,55814.0,58.4823,58.5439,58.4823,58.5263,55814.0
2021-02-04 11:25:00,66.52,66.55,66.51,66.53,77998.0,58.5263,58.5527,58.5175,58.5351,77998.0
2021-02-04 11:30:00,66.53,66.58,66.52,66.55,50906.0,58.5351,58.5791,58.5263,58.5527,50906.0
2021-02-04 11:35:00,66.55,66.57,66.52,66.53,35898.0,58.5527,58.5703,58.5263,58.5351,35898.0
2021-02-04 11:40:00,66.53,66.55,66.51,66.53,69473.0,58.5351,58.5527,58.5175,58.5351,69473.0
2021-02-04 11:45:00,66.53,66.58,66.52,66.57,22553.0,58.5351,58.5791,58.5263,58.5703,22553.0
2021-02-04 11:50:00,66.57,66.59,66.54,66.58,38044.0,58.5703,58.5879,58.5439,58.5791,38044.0
2021-02-04 11:55:00,66.59,66.64,66.57,66.62,97805.0,58.5879,58.6319,58.5703,58.6143,97805.0
2021-02-04 12:00:00,66.63,66.64,66.6,66.6,33657.0,58.6231,58.6319,58.5967,58.5967,33657.0
2021-02-04 12:05:00,66.6,66.63,66.55,66.62,37924.0,58.5967,58.6231,58.5527,58.6143,37924.0
2021-02-04 12:10:00,66.63,66.65,66.61,66.64,45420.0,58.6231,58.6407,58.6055,58.6319,45420.0
2021-02-04 12:15:00,66.65,66.71,66.64,66.7,79548.0,58.6407,58.6935,58.6319,58.6847,79548.0
2021-02-04 12:20:00,66.7,66.71,66.68,66.68,47827.0,58.6847,58.6935,58.6671,58.6671,47827.0
2021-02-04 12:25:00,66.69,66.69,66.6,66.62,22984.0,58.6759,58.6759,58.5967,58.6143,22984.0
2021-02-04 12:30:00,66.61,66.62,66.59,66.6,31631.0,58.6055,58.6143,58.5879,58.5967,31631.0
2021-02-04 12:35:00,66.59,66.63,66.57,66.59,53990.0,58.5879,58.6231,58.5703,58.5879,53990.0
2021-02-04 12:40:00,66.59,66.61,66.57,66.58,14840.0,58.5879,58.6055,58.5703,58.5791,14840.0
2021-02-04 12:45:00,66.59,66.63,66.57,66.62,50805.0,58.5879,58.6231,58.5703,58.6143,50805.0
2021-02-04 12:50:00,66.63,66.63,66.58,66.61,26301.0,58.6231,58.6231,58.5791,58.6055,26301.0
2021-02-04 12:55:00,66.62,66.63,66.61,66.63,38405.0,58.6143,58.6231,58.6055,58.6231,38405.0
2021-02-04 13:00:00,66.63,66.64,66.62,66.63,9458.0,58.6231,58.6319,58.6143,58.6231,9458.0
2021-02-04 13:05:00,66.64,66.66,66.63,66.64,19058.0,58.6319,58.6495,58.6231,58.6319,19058.0
2021-02-04 13:10:00,66.64,66.7,66.63,66.69,60463.0,58.6319,58.6847,58.6231,58.6759,60463.0
2021-02-04 13:15:00,66.7,66.7,66.67,66.68,27325.0,58.6847,58.6847,58.6583,58.6671,27325.0
2021-02-04 13:20:00,66.67,66.7,66.67,66.7,40287.0,58.6583,58.6847,58.6583,58.6847,40287.0
2021-02-04 13:25:00,66.7,66.71,66.68,66.69,11356.0,58.6847,58.6935,58.6671,58.6759,11356.0
2021-02-04 13:30:00,66.7,66.71,66.67,66.67,19857.0,58.6847,58.6935,58.6583,58.6583,19857.0
2021-02-04 13:35:00,66.67,66.7,66.65,66.68,24114.0,58.6583,58.6847,58.6407,58.6671,24114.0
2021-02-04 13:40:00,66.68,66.7,66.66,66.66,22027.0,58.6671,58.6847,58.6495,58.6495,22027.0
2021-02-04 13:45:00,66.67,66.69,66.66,66.68,25269.0,58.6583,58.6759,58.6495,58.6671,25269.0
2021-02-04 13:50:00,66.68,66.68,66.64,66.65,23823.0,58.6671,58.6671,58.6319,58.6407,23823.0
2021-02-04 13:55:00,66.65,66.66,66.64,66.65,24687.0,58.6407,58.6495,58.6319,58.6407,24687.0
2021-02-04 14:00:00,66.64,66.69,66.64,66.69,45764.0,58.6319,58.6759,58.6319,58.6759,45764.0
2021-02-04 14:05:00,66.69,66.7,66.67,66.67,32803.0,58.6759,58.6847,58.6583,58.6583,32803.0
2021-02-04 14:10:00,66.67,66.69,66.65,66.65,71222.0,58.6583,58.6759,58.6407,58.6407,71222.0
2021-02-04 14:15:00,66.65,66.7,66.64,66.69,49713.0,58.6407,58.6847,58.6319,58.6759,49713.0
2021-02-04 14:20:00,66.69,66.7,66.64,66.67,23027.0,58.6759,58.6847,58.6319,58.6583,23027.0
2021-02-04 14:25:00,66.68,66.69,66.64,66.65,33230.0,58.6671,58.6759,58.6319,58.6407,33230.0
2021-02-04 14:30:00,66.65,66.68,66.64,66.67,86284.0,58.6407,58.6671,58.6319,58.6583,86284.0
2021-02-04 14:35:00,66.67,66.69,66.66,66.67,74695.0,58.6583,58.6759,58.6495,58.6583,74695.0
2021-02-04 14:40:00,66.67,66.69,66.66,66.69,103287.0,58.6583,58.6759,58.6495,58.6759,103287.0
2021-02-04 14:45:00,66.68,66.73,66.67,66.72,97730.0,58.6671,58.711,58.6583,58.7023,97730.0
2021-02-04 14:50:00,66.73,66.75,66.71,66.72,45477.0,58.711,58.7286,58.6935,58.7023,45477.0
2021-02-04 14:55:00,66.72,66.75,66.71,66.72,23575.0,58.7023,58.7286,58.6935,58.7023,23575.0
2021-02-04 15:00:00,66.72,66.73,66.69,66.7,24655.0,58.7023,58.711,58.6759,58.6847,24655.0
2021-02-04 15:05:00,66.7,66.71,66.68,66.7,33860.0,58.6847,58.6935,58.6671,58.6847,33860.0
2021-02-04 15:10:00,66.69,66.7,66.67,66.69,48934.0,58.6759,58.6847,58.6583,58.6759,48934.0
2021-02-04 15:15:00,66.69,66.69,66.67,66.69,26808.0,58.6759,58.6759,58.6583,58.6759,26808.0
2021-02-04 15:20:00,66.69,66.7,66.67,66.67,80582.0,58.6759,58.6847,58.6583,58.6583,80582.0
2021-02-04 15:25:00,66.66,66.68,66.65,66.68,49761.0,58.6495,58.6671,58.6407,58.6671,49761.0
2021-02-04 15:30:00,66.68,66.69,66.66,66.67,51709.0,58.6671,58.6759,58.6495,58.6583,51709.0
2021-02-04 15:35:00,66.67,66.68,66.64,66.66,58665.0,58.6583,58.6671,58.6319,58.6495,58665.0
2021-02-04 15:40:00,66.67,66.72,66.65,66.69,39047.0,58.6583,58.7023,58.6407,58.6759,39047.0
2021-02-04 15:45:00,66.7,66.73,66.69,66.72,73119.0,58.6847,58.711,58.6759,58.7023,73119.0
2021-02-04 15:50:00,66.72,66.77,66.71,66.76,195509.0,58.7023,58.7462,58.6935,58.7374,195509.0
2021-02-04 15:55:00,66.77,66.89,66.76,66.88,747520.0,58.7462,58.8518,58.7374,58.843,747520.0
2021-02-05 09:30:00,67.13,67.14,66.93,66.93,215556.0,59.063,59.0718,58.887,58.887,215556.0
2021-02-05 09:35:00,66.93,66.97,66.9,66.94,189269.0,58.887,58.9222,58.8606,58.8958,189269.0
2021-02-05 09:40:00,66.94,67.07,66.93,67.06,89751.0,58.8958,59.0102,58.887,59.0014,89751.0
2021-02-05 09:45:00,67.05,67.08,67.01,67.02,226442.0,58.9926,59.019,58.9574,58.9662,226442.0
2021-02-05 09:50:00,67.02,67.04,66.99,66.99,126272.0,58.9662,58.9838,58.9398,58.9398,126272.0
2021-02-05 09:55:00,66.99,67.04,66.94,67.02,62091.0,58.9398,58.9838,58.8958,58.9662,62091.0
2021-02-05 10:00:00,67.0,67.03,66.96,66.99,76508.0,58.9486,58.975,58.9134,58.9398,76508.0
2021-02-05 10:05:00,66.99,67.03,66.97,67.01,70584.0,58.9398,58.975,58.9222,58.9574,70584.0
2021-02-05 10:10:00,67.02,67.06,66.98,67.02,82797.0,58.9662,59.0014,58.931,58.9662,82797.0
2021-02-05 10:15:00,67.01,67.01,66.9,66.92,69989.0,58.9574,58.9574,58.8606,58.8782,69989.0
2021-02-05 10:20:00,66.91,66.93,66.87,66.91,72509.0,58.8694,58.887,58.8342,58.8694,72509.0
2021-02-05 10:25:00,66.91,67.0,66.9,66.99,41241.0,58.8694,58.9486,58.8606,58.9398,41241.0
2021-02-05 10:30:00,66.99,67.08,66.99,67.06,110320.0,58.9398,59.019,58.9398,59.0014,110320.0
2021-02-05 10:35:00,67.07,67.12,67.05,67.11,88926.0,59.0102,59.0542,58.9926,59.0454,88926.0
2021-02-05 10:40:00,67.11,67.2,67.1,67.19,66056.0,59.0454,59.1246,59.0366,59.1158,66056.0
2021-02-05 10:45:00,67.19,67.27,67.17,67.27,124378.0,59.1158,59.1862,59.0982,59.1862,124378.0
2021-02-05 10:50:00,67.27,67.27,67.21,67.23,42518.0,59.1862,59.1862,59.1334,59.151,42518.0
2021-02-05 10:55:00,67.23,67.29,67.23,67.26,35686.0,59.151,59.2038,59.151,59.1774,35686.0
2021-02-05 11:00:00,67.27,67.28,67.23,67.25,85788.0,59.1862,59.195,59.151,59.1686,85788.0
2021-02-05 11:05:00,67.25,67.26,67.18,67.18,88159.0,59.1686,59.1774,59.107,59.107,88159.0
2021-02-05 11:10:00,67.17,67.23,67.17,67.2,49884.0,59.0982,59.151,59.0982,59.1246,49884.0
2021-02-05 11:15:00,67.2,67.21,67.18,67.19,29791.0,59.1246,59.1334,59.107,59.1158,29791.0
2021-02-05 11:20:00,67.19,67.3,67.18,67.3,43518.0,59.1158,59.2126,59.107,59.2126,43518.0
2021-02-05 11:25:00,67.29,67.3,67.22,67.22,50152.0,59.2038,59.2126,59.1422,59.1422,50152.0
2021-02-05 11:30:00,67.23,67.27,67.22,67.27,32231.0,59.151,59.1862,59.1422,59.1862,32231.0
2021-02-05 11:35:00,67.27,67.29,67.24,67.26,30073.0,59.1862,59.2038,59.1598,59.1774,30073.0
2021-02-05 11:40:00,67.26,67.28,67.24,67.26,67330.0,59.1774,59.195,59.1598,59.1774,67330.0
2021-02-05 11:45:00,67.26,67.28,67.26,67.27,47505.0,59.1774,59.195,59.1774,59.1862,47505.0
2021-02-05 11:50:00,67.28,67.31,67.24,67.24,28593.0,59.195,59.2214,59.1598,59.1598,28593.0
2021-02-05 11:55:00,67.24,67.24,67.21,67.22,20948.0,59.1598,59.1598,59.1334,59.1422,20948.0
2021-02-05 12:00:00,67.22,67.25,67.19,67.25,22045.0,59.1422,59.1686,59.1158,59.1686,22045.0
2021-02-05 12:05:00,67.24,67.27,67.24,67.25,33833.0,59.1598,59.1862,59.1598,59.1686,33833.0
2021-02-05 12:10:00,67.25,67.28,67.25,67.27,47814.0,59.1686,59.195,59.1686,59.1862,47814.0
2021-02-05 12:15:00,67.26,67.29,67.25,67.29,61314.0,59.1774,59.2038,59.1686,59.2038,61314.0
2021-02-05 12:20:00,67.3,67.32,67.28,67.3,46683.0,59.2126,59.2301,59.195,59.2126,46683.0
2021-02-05 12:25:00,67.3,67.34,67.29,67.33,42437.0,59.2126,59.2477,59.2038,59.2389,42437.0
2021-02-05 12:30:00,67.34,67.35,67.32,67.34,206957.0,59.2477,59.2565,59.2301,59.2477,206957.0
2021-02-05 12:35:00,67.34,67.38,67.34,67.38,35932.0,59.2477,59.2829,59.2477,59.2829,35932.0
2021-02-05 12:40:00,67.38,67.4,67.37,67.37,57819.0,59.2829,59.3005,59.2741,59.2741,57819.0
2021-02-05 12:45:00,67.38,67.39,67.35,67.37,30858.0,59.2829,59.2917,59.2565,59.2741,30858.0
2021-02-05 12:50:00,67.37,67.4,67.36,67.39,43726.0,59.2741,59.3005,59.2653,59.2917,43726.0
2021-02-05 12:55:00,67.39,67.42,67.39,67.41,23238.0,59.2917,59.3181,59.2917,59.3093,23238.0
2021-02-05 13:00:00,67.41,67.42,67.36,67.37,38394.0,59.3093,59.3181,59.2653,59.2741,38394.0
2021-02-05 13:05:00,67.36,67.38,67.34,67.36,35114.0,59.2653,59.2829,59.2477,59.2653,35114.0
2021-02-05 13:10:00,67.36,67.39,67.35,67.38,34705.0,59.2653,59.2917,59.2565,59.2829,34705.0
2021-02-05 13:15:00,67.38,67.4,67.37,67.39,101147.0,59.2829,59.3005,59.2741,59.2917,101147.0
2021-02-05 13:20:00,67.38,67.39,67.35,67.35,81046.0,59.2829,59.2917,59.2565,59.2565,81046.0
2021-02-05 13:25:00,67.34,67.4,67.34,67.39,44709.0,59.2477,59.3005,59.2477,59.2917,44709.0
2021-02-05 13:30:00,67.39,67.39,67.37,67.39,79188.0,59.2917,59.2917,59.2741,59.2917,79188.0
2021-02-05 13:35:00,67.39,67.42,67.38,67.41,40862.0,59.2917,59.3181,59.2829,59.3093,40862.0
2021-02-05 13:40:00,67.42,67.43,67.4,67.42,45668.0,59.3181,59.3269,59.3005,59.3181,45668.0
2021-02-05 13:45:00,67.42,67.43,67.39,67.39,96274.0,59.3181,59.3269,59.2917,59.2917,96274.0
2021-02-05 13:50:00,67.39,67.41,67.37,67.37,41933.0,59.2917,59.3093,59.2741,59.2741,41933.0
2021-02-05 13:55:00,67.38,67.38,67.35,67.36,64185.0,59.2829,59.2829,59.2565,59.2653,64185.0
2021-02-05 14:00:00,67.35,67.36,67.32,67.34,67572.0,59.2565,59.2653,59.2301,59.2477,67572.0
2021-02-05 14:05:00,67.34,67.37,67.33,67.33,44967.0,59.2477,59.2741,59.2389,59.2389,44967.0
2021-02-05 14:10:00,67.33,67.37,67.32,67.34,73063.0,59.2389,59.2741,59.2301,59.2477,73063.0
2021-02-05 14:15:00,67.34,67.37,67.33,67.34,29285.0,59.2477,59.2741,59.2389,59.2477,29285.0
2021-02-05 14:20:00,67.34,67.34,67.3,67.33,49436.0,59.2477,59.2477,59.2126,59.2389,49436.0
2021-02-05 14:25:00,67.33,67.36,67.31,67.35,100504.0,59.2389,59.2653,59.2214,59.2565,100504.0
2021-02-05 14:30:00,67.34,67.36,67.3,67.31,39703.0,59.2477,59.2653,59.2126,59.2214,39703.0
2021-02-05 14:35:00,67.31,67.33,67.28,67.33,27822.0,59.2214,59.2389,59.195,59.2389,27822.0
2021-02-05 14:40:00,67.33,67.33,67.31,67.31,90106.0,59.2389,59.2389,59.2214,59.2214,90106.0
2021-02-05 14:45:00,67.3,67.33,67.29,67.29,46925.0,59.2126,59.2389,59.2038,59.2038,46925.0
2021-02-05 14:50:00,67.29,67.3,67.26,67.27,46387.0,59.2038,59.2126,59.1774,59.1862,46387.0
2021-02-05 14:55:00,67.27,67.28,67.25,67.26,220856.0,59.1862,59.195,59.1686,59.1774,220856.0
2021-02-05 15:00:00,67.26,67.29,67.25,67.28,52871.0,59.1774,59.2038,59.1686,59.195,52871.0
2021-02-05 15:05:00,67.28,67.31,67.27,67.28,43061.0,59.195,59.2214,59.1862,59.195,43061.0
2021-02-05 15:10:00,67.28,67.3,67.27,67.28,68066.0,59.195,59.2126,59.1862,59.195,68066.0
2021-02-05 15:15:00,67.29,67.32,67.28,67.29,60314.0,59.2038,59.2301,59.195,59.2038,60314.0
2021-02-05 15:20:00,67.29,67.3,67.27,67.28,63988.0,59.2038,59.2126,59.1862,59.195,63988.0
2021-02-05 15:25:00,67.28,67.3,67.26,67.27,54817.0,59.195,59.2126,59.1774,59.1862,54817.0
2021-02-05 15:30:00,67.27,67.29,67.26,67.28,152798.0,59.1862,59.2038,59.1774,59.195,152798.0
2021-02-05 15:35:00,67.28,67.31,67.26,67.28,76012.0,59.195,59.2214,59.1774,59.195,76012.0
2021-02-05 15:40:00,67.29,67.32,67.28,67.31,45081.0,59.2038,59.2301,59.195,59.2214,45081.0
2021-02-05 15:45:00,67.31,67.33,67.3,67.3,65751.0,59.2214,59.2389,59.2126,59.2126,65751.0
2021-02-05 15:50:00,67.3,67.32,67.28,67.31,164287.0,59.2126,59.2301,59.195,59.2214,164287.0
2021-02-05 15:55:00,67.31,67.4,67.31,67.4,371866.0,59.2214,59.3005,59.2214,59.3005,371866.0
2021-02-08 09:30:00,67.18,67.35,67.18,67.32,179576.0,59.107,59.2565,59.107,59.2301,179576.0
2021-02-08 09:35:00,67.33,67.42,67.33,67.42,128309.0,59.2389,59.3181,59.2389,59.3181,128309.0
2021-02-08 09:40:00,67.42,67.47,67.39,67.39,50588.0,59.3181,59.3621,59.2917,59.2917,50588.0
2021-02-08 09:45:00,67.38,67.41,67.37,67.41,184152.0,59.2829,59.3093,59.2741,59.3093,184152.0
2021-02-08 09:50:00,67.41,67.48,67.41,67.45,95599.0,59.3093,59.3709,59.3093,59.3445,95599.0
2021-02-08 09:55:00,67.45,67.51,67.44,67.5,27177.0,59.3445,59.3973,59.3357,59.3885,27177.0
2021-02-08 10:00:00,67.51,67.6,67.49,67.58,284208.0,59.3973,59.4765,59.3797,59.4589,284208.0
2021-02-08 10:05:00,67.58,67.62,67.58,67.6,346046.0,59.4589,59.4941,59.4589,59.4765,346046.0
2021-02-08 10:10:00,67.6,67.64,67.59,67.64,132270.0,59.4765,59.5117,59.4677,59.5117,132270.0
2021-02-08 10:15:00,67.64,67.65,67.58,67.59,23035.0,59.5117,59.5205,59.4589,59.4677,23035.0
2021-02-08 10:20:00,67.59,67.6,67.54,67.54,77497.0,59.4677,59.4765,59.4237,59.4237,77497.0
2021-02-08 10:25:00,67.53,67.58,67.52,67.55,36244.0,59.4149,59.4589,59.4061,59.4325,36244.0
2021-02-08 10:30:00,67.54,67.55,67.52,67.53,26963.0,59.4237,59.4325,59.4061,59.4149,26963.0
2021-02-08 10:35:00,67.53,67.57,67.52,67.56,23615.0,59.4149,59.4501,59.4061,59.4413,23615.0
2021-02-08 10:40:00,67.56,67.63,67.56,67.63,36676.0,59.4413,59.5029,59.4413,59.5029,36676.0
2021-02-08 10:45:00,67.63,67.67,67.61,67.64,46162.0,59.5029,59.5381,59.4853,59.5117,46162.0
2021-02-08 10:50:00,67.63,67.66,67.6,67.61,25013.0,59.5029,59.5293,59.4765,59.4853,25013.0
2021-02-08 10:55:00,67.62,67.64,67.57,67.62,59767.0,59.4941,59.5117,59.4501,59.4941,59767.0
2021-02-08 11:00:00,67.64,67.64,67.6,67.61,65796.0,59.5117,59.5117,59.4765,59.4853,65796.0
2021-02-08 11:05:00,67.62,67.63,67.59,67.59,23128.0,59.4941,59.5029,59.4677,59.4677,23128.0
2021-02-08 11:10:00,67.6,67.6,67.49,67.49,71360.0,59.4765,59.4765,59.3797,59.3797,71360.0
2021-02-08 11:15:00,67.5,67.5,67.46,67.47,111236.0,59.3885,59.3885,59.3533,59.3621,111236.0
2021-02-08 11:20:00,67.47,67.47,67.43,67.44,44999.0,59.3621,59.3621,59.3269,59.3357,44999.0
2021-02-08 11:25:00,67.45,67.49,67.43,67.49,26200.0,59.3445,59.3797,59.3269,59.3797,26200.0
2021-02-08 11:30:00,67.5,67.52,67.41,67.41,87567.0,59.3885,59.4061,59.3093,59.3093,87567.0
2021-02-08 11:35:00,67.41,67.43,67.37,67.38,307118.0,59.3093,59.3269,59.2741,59.2829,307118.0
2021-02-08 11:40:00,67.38,67.4,67.32,67.37,35443.0,59.2829,59.3005,59.2301,59.2741,35443.0
2021-02-08 11:45:00,67.36,67.5,67.36,67.47,106185.0,59.2653,59.3885,59.2653,59.3621,106185.0
2021-02-08 11:50:00,67.47,67.5,67.46,67.5,39576.0,59.3621,59.3885,59.3533,59.3885,39576.0
2021-02-08 11:55:00,67.5,67.51,67.45,67.47,23467.0,59.3885,59.3973,59.3445,59.3621,23467.0
2021-02-08 12:00:00,67.47,67.48,67.46,67.47,33440.0,59.3621,59.3709,59.3533,59.3621,33440.0
2021-02-08 12:05:00,67.48,67.49,67.47,67.48,12791.0,59.3709,59.3797,59.3621,59.3709,12791.0
2021-02-08 12:10:00,67.48,67.5,67.46,67.5,43859.0,59.3709,59.3885,59.3533,59.3885,43859.0
2021-02-08 12:15:00,67.5,67.5,67.48,67.5,100299.0,59.3885,59.3885,59.3709,59.3885,100299.0
2021-02-08 12:20:00,67.5,67.53,67.49,67.52,75449.0,59.3885,59.4149,59.3797,59.4061,75449.0
2021-02-08 12:25:00,67.52,67.53,67.49,67.5,72939.0,59.4061,59.4149,59.3797,59.3885,72939.0
2021-02-08 12:30:00,67.51,67.52,67.5,67.51,32474.0,59.3973,59.4061,59.3885,59.3973,32474.0
2021-02-08 12:35:00,67.51,67.53,67.5,67.5,22434.0,59.3973,59.4149,59.3885,59.3885,22434.0
2021-02-08 12:40:00,67.5,67.51,67.49,67.5,16137.0,59.3885,59.3973,59.3797,59.3885,16137.0
2021-02-08 12:45:00,67.5,67.52,67.49,67.5,22968.0,59.3885,59.4061,59.3797,59.3885,22968.0
2021-02-08 12:50:00,67.5,67.51,67.48,67.49,21919.0,59.3885,59.3973,59.3709,59.3797,21919.0
2021-02-08 12:55:00,67.49,67.5,67.47,67.48,51010.0,59.3797,59.3885,59.3621,59.3709,51010.0
2021-02-08 13:00:00,67.48,67.48,67.44,67.45,62530.0,59.3709,59.3709,59.3357,59.3445,62530.0
2021-02-08 13:05:00,67.45,67.45,67.41,67.42,38934.0,59.3445,59.3445,59.3093,59.3181,38934.0
2021-02-08 13:10:00,67.43,67.45,67.42,67.43,24943.0,59.3269,59.3445,59.3181,59.3269,24943.0
2021-02-08 13:15:00,67.42,67.45,67.41,67.44,37484.0,59.3181,59.3445,59.3093,59.3357,37484.0
2021-02-08 13:20:00,67.44,67.46,67.42,67.45,28515.0,59.3357,59.3533,59.3181,59.3445,28515.0
2021-02-08 13:25:00,67.45,67.45,67.43,67.44,16832.0,59.3445,59.3445,59.3269,59.3357,16832.0
2021-02-08 13:30:00,67.44,67.45,67.42,67.44,20737.0,59.3357,59.3445,59.3181,59.3357,20737.0
2021-02-08 13:35:00,67.44,67.47,67.43,67.45,42099.0,59.3357,59.3621,59.3269,59.3445,42099.0
2021-02-08 13:40:00,67.45,67.46,67.44,67.45,30321.0,59.3445,59.3533,59.3357,59.3445,30321.0
2021-02-08 13:45:00,67.45,67.47,67.44,67.46,129199.0,59.3445,59.3621,59.3357,59.3533,129199.0
2021-02-08 13:50:00,67.45,67.46,67.38,67.39,124471.0,59.3445,59.3533,59.2829,59.2917,124471.0
2021-02-08 13:55:00,67.39,67.4,67.38,67.38,91683.0,59.2917,59.3005,59.2829,59.2829,91683.0
2021-02-08 14:00:00,67.38,67.41,67.37,67.41,40639.0,59.2829,59.3093,59.2741,59.3093,40639.0
2021-02-08 14:05:00,67.41,67.43,67.4,67.42,38373.0,59.3093,59.3269,59.3005,59.3181,38373.0
2021-02-08 14:10:00,67.42,67.43,67.41,67.42,45190.0,59.3181,59.3269,59.3093,59.3181,45190.0
2021-02-08 14:15:00,67.43,67.46,67.42,67.46,109908.0,59.3269,59.3533,59.3181,59.3533,109908.0
2021-02-08 14:20:00,67.45,67.5,67.44,67.49,33419.0,59.3445,59.3885,59.3357,59.3797,33419.0
2021-02-08 14:25:00,67.49,67.52,67.49,67.51,37698.0,59.3797,59.4061,59.3797,59.3973,37698.0
2021-02-08 14:30:00,67.51,67.52,67.48,67.52,63209.0,59.3973,59.4061,59.3709,59.4061,63209.0
2021-02-08 14:35:00,67.51,67.52,67.51,67.52,24451.0,59.3973,59.4061,59.3973,59.4061,24451.0
2021-02-08 14:40:00,67.52,67.52,67.5,67.52,30570.0,59.4061,59.4061,59.3885,59.4061,30570.0
2021-02-08 14:45:00,67.52,67.52,67.49,67.5,40813.0,59.4061,59.4061,59.3797,59.3885,40813.0
2021-02-08 14:50:00,67.5,67.52,67.49,67.51,33913.0,59.3885,59.4061,59.3797,59.3973,33913.0
2021-02-08 14:55:00,67.51,67.55,67.51,67.54,44896.0,59.3973,59.4325,59.3973,59.4237,44896.0
2021-02-08 15:00:00,67.55,67.55,67.53,67.54,59290.0,59.4325,59.4325,59.4149,59.4237,59290.0
2021-02-08 15:05:00,67.53,67.54,67.52,67.53,42242.0,59.4149,59.4237,59.4061,59.4149,42242.0
2021-02-08 15:10:00,67.54,67.56,67.53,67.55,40803.0,59.4237,59.4413,59.4149,59.4325,40803.0
2021-02-08 15:15:00,67.54,67.55,67.5,67.52,63728.0,59.4237,59.4325,59.3885,59.4061,63728.0
2021-02-08 15:20:00,67.51,67.53,67.5,67.51,95952.0,59.3973,59.4149,59.3885,59.3973,95952.0
2021-02-08 15:25:00,67.52,67.52,67.47,67.48,182608.0,59.4061,59.4061,59.3621,59.3709,182608.0
2021-02-08 15:30:00,67.48,67.51,67.46,67.47,438155.0,59.3709,59.3973,59.3533,59.3621,438155.0
2021-02-08 15:35:00,67.46,67.5,67.46,67.49,180577.0,59.3533,59.3885,59.3533,59.3797,180577.0
2021-02-08 15:40:00,67.48,67.49,67.46,67.48,65880.0,59.3709,59.3797,59.3533,59.3709,65880.0
2021-02-08 15:45:00,67.48,67.49,67.45,67.48,124336.0,59.3709,59.3797,59.3445,59.3709,124336.0
2021-02-08 15:50:00,67.47,67.5,67.45,67.5,200188.0,59.3621,59.3885,59.3445,59.3885,200188.0
2021-02-08 15:55:00,67.5,67.56,67.49,67.56,338956.0,59.3885,59.4413,59.3797,59.4413,338956.0
2021-02-09 09:30:00,67.56,67.82,67.55,67.81,238505.0,59.4413,59.6701,59.4325,59.6613,238505.0
2021-02-09 09:35:00,67.82,67.86,67.75,67.75,153766.0,59.6701,59.7053,59.6085,59.6085,153766.0
2021-02-09 09:40:00,67.74,67.79,67.66,67.79,111344.0,59.5997,59.6437,59.5293,59.6437,111344.0
2021-02-09 09:45:00,67.79,67.84,67.75,67.78,76899.0,59.6437,59.6877,59.6085,59.6349,76899.0
2021-02-09 09:50:00,67.78,67.82,67.76,67.79,42579.0,59.6349,59.6701,59.6173,59.6437,42579.0
2021-02-09 09:55:00,67.78,67.88,67.78,67.84,129156.0,59.6349,59.7229,59.6349,59.6877,129156.0
2021-02-09 10:00:00,67.85,67.88,67.79,67.83,102870.0,59.6965,59.7229,59.6437,59.6789,102870.0
2021-02-09 10:05:00,67.82,67.95,67.81,67.95,52588.0,59.6701,59.7844,59.6613,59.7844,52588.0
2021-02-09 10:10:00,67.94,67.98,67.93,67.94,166032.0,59.7756,59.8108,59.7668,59.7756,166032.0
2021-02-09 10:15:00,67.94,67.95,67.9,67.95,91810.0,59.7756,59.7844,59.7404,59.7844,91810.0
2021-02-09 10:20:00,67.95,67.98,67.92,67.93,24685.0,59.7844,59.8108,59.758,59.7668,24685.0
2021-02-09 10:25:00,67.94,67.98,67.93,67.96,28466.0,59.7756,59.8108,59.7668,59.7932,28466.0
2021-02-09 10:30:00,67.95,67.98,67.94,67.95,26918.0,59.7844,59.8108,59.7756,59.7844,26918.0
2021-02-09 10:35:00,67.94,67.96,67.9,67.92,22492.0,59.7756,59.7932,59.7404,59.758,22492.0
2021-02-09 10:40:00,67.92,67.94,67.9,67.93,23015.0,59.758,59.7756,59.7404,59.7668,23015.0
2021-02-09 10:45:00,67.93,68.0,67.88,68.0,64699.0,59.7668,59.8284,59.7229,59.8284,64699.0
2021-02-09 10:50:00,68.0,68.04,68.0,68.0,35934.0,59.8284,59.8636,59.8284,59.8284,35934.0
2021-02-09 10:55:00,68.0,68.01,67.97,67.99,44348.0,59.8284,59.8372,59.802,59.8196,44348.0
2021-02-09 11:00:00,67.99,68.0,67.96,67.99,49168.0,59.8196,59.8284,59.7932,59.8196,49168.0
2021-02-09 11:05:00,68.0,68.0,67.95,67.96,31843.0,59.8284,59.8284,59.7844,59.7932,31843.0
2021-02-09 11:10:00,67.95,67.95,67.89,67.9,56600.0,59.7844,59.7844,59.7317,59.7404,56600.0
2021-02-09 11:15:00,67.89,67.9,67.8,67.83,53783.0,59.7317,59.7404,59.6525,59.6789,53783.0
2021-02-09 11:20:00,67.82,67.93,67.82,67.92,36331.0,59.6701,59.7668,59.6701,59.758,36331.0
2021-02-09 11:25:00,67.91,67.93,67.87,67.88,48211.0,59.7492,59.7668,59.7141,59.7229,48211.0
2021-02-09 11:30:00,67.88,67.98,67.88,67.98,59425.0,59.7229,59.8108,59.7229,59.8108,59425.0
2021-02-09 11:35:00,67.99,68.04,67.98,68.02,40137.0,59.8196,59.8636,59.8108,59.846,40137.0
2021-02-09 11:40:00,68.01,68.05,68.01,68.01,62928.0,59.8372,59.8724,59.8372,59.8372,62928.0
2021-02-09 11:45:00,68.01,68.06,68.0,68.05,24550.0,59.8372,59.8812,59.8284,59.8724,24550.0
2021-02-09 11:50:00,68.06,68.06,68.04,68.06,15289.0,59.8812,59.8812,59.8636,59.8812,15289.0
2021-02-09 11:55:00,68.05,68.07,68.03,68.03,29904.0,59.8724,59.89,59.8548,59.8548,29904.0
2021-02-09 12:00:00,68.04,68.06,68.03,68.03,29798.0,59.8636,59.8812,59.8548,59.8548,29798.0
2021-02-09 12:05:00,68.04,68.08,68.04,68.08,28071.0,59.8636,59.8988,59.8636,59.8988,28071.0
2021-02-09 12:10:00,68.08,68.14,68.07,68.14,46483.0,59.8988,59.9516,59.89,59.9516,46483.0
2021-02-09 12:15:00,68.13,68.14,68.1,68.11,18483.0,59.9428,59.9516,59.9164,59.9252,18483.0
2021-02-09 12:20:00,68.12,68.18,68.11,68.18,63462.0,59.934,59.9868,59.9252,59.9868,63462.0
2021-02-09 12:25:00,68.17,68.2,68.13,68.14,36292.0,59.978,60.0044,59.9428,59.9516,36292.0
2021-02-09 12:30:00,68.14,68.15,68.11,68.11,33890.0,59.9516,59.9604,59.9252,59.9252,33890.0
2021-02-09 12:35:00,68.12,68.13,68.1,68.12,63161.0,59.934,59.9428,59.9164,59.934,63161.0
2021-02-09 12:40:00,68.11,68.13,68.1,68.12,27605.0,59.9252,59.9428,59.9164,59.934,27605.0
2021-02-09 12:45:00,68.12,68.12,68.08,68.11,27799.0,59.934,59.934,59.8988,59.9252,27799.0
2021-02-09 12:50:00,68.11,68.14,68.1,68.13,15262.0,59.9252,59.9516,59.9164,59.9428,15262.0
2021-02-09 12:55:00,68.13,68.14,68.1,68.14,9930.0,59.9428,59.9516,59.9164,59.9516,9930.0
2021-02-09 13:00:00,68.15,68.16,68.09,68.11,31235.0,59.9604,59.9692,59.9076,59.9252,31235.0
2021-02-09 13:05:00,68.11,68.12,68.06,68.07,20669.0,59.9252,59.934,59.8812,59.89,20669.0
2021-02-09 13:10:00,68.09,68.09,68.07,68.08,13503.0,59.9076,59.9076,59.89,59.8988,13503.0
2021-02-09 13:15:00,68.08,68.13,68.08,68.13,56200.0,59.8988,59.9428,59.8988,59.9428,56200.0
2021-02-09 13:20:00,68.13,68.14,68.09,68.09,64245.0,59.9428,59.9516,59.9076,59.9076,64245.0
2021-02-09 13:25:00,68.1,68.11,68.08,68.09,19247.0,59.9164,59.9252,59.8988,59.9076,19247.0
2021-02-09 13:30:00,68.09,68.1,68.07,68.08,32812.0,59.9076,59.9164,59.89,59.8988,32812.0
2021-02-09 13:35:00,68.08,68.11,68.08,68.09,9980.0,59.8988,59.9252,59.8988,59.9076,9980.0
2021-02-09 13:40:00,68.09,68.1,68.08,68.08,21103.0,59.9076,59.9164,59.8988,59.8988,21103.0
2021-02-09 13:45:00,68.09,68.1,68.07,68.08,26623.0,59.9076,59.9164,59.89,59.8988,26623.0
2021-02-09 13:50:00,68.08,68.09,68.06,68.09,26065.0,59.8988,59.9076,59.8812,59.9076,26065.0
2021-02-09 13:55:00,68.08,68.14,68.08,68.13,37258.0,59.8988,59.9516,59.8988,59.9428,37258.0
2021-02-09 14:00:00,68.14,68.17,68.13,68.14,77624.0,59.9516,59.978,59.9428,59.9516,77624.0
2021-02-09 14:05:00,68.14,68.17,68.13,68.16,58881.0,59.9516,59.978,59.9428,59.9692,58881.0
2021-02-09 14:10:00,68.16,68.18,68.16,68.17,20883.0,59.9692,59.9868,59.9692,59.978,20883.0
2021-02-09 14:15:00,68.17,68.18,68.16,68.17,39653.0,59.978,59.9868,59.9692,59.978,39653.0
2021-02-09 14:20:00,68.18,68.2,68.16,68.19,36651.0,59.9868,60.0044,59.9692,59.9956,36651.0
2021-02-09 14:25:00,68.19,68.2,68.18,68.2,20598.0,59.9956,60.0044,59.9868,60.0044,20598.0
2021-02-09 14:30:00,68.2,68.22,68.19,68.21,25970.0,60.0044,60.022,59.9956,60.0132,25970.0
2021-02-09 14:35:00,68.22,68.24,68.21,68.23,28525.0,60.022,60.0396,60.0132,60.0308,28525.0
2021-02-09 14:40:00,68.23,68.24,68.21,68.23,155626.0,60.0308,60.0396,60.0132,60.0308,155626.0
2021-02-09 14:45:00,68.23,68.26,68.23,68.26,162115.0,60.0308,60.0572,60.0308,60.0572,162115.0
2021-02-09 14:50:00,68.26,68.28,68.25,68.28,87612.0,60.0572,60.0748,60.0484,60.0748,87612.0
2021-02-09 14:55:00,68.28,68.28,68.25,68.25,31839.0,60.0748,60.0748,60.0484,60.0484,31839.0
2021-02-09 15:00:00,68.25,68.27,68.23,68.25,45711.0,60.0484,60.066,60.0308,60.0484,45711.0
2021-02-09 15:05:00,68.26,68.27,68.24,68.25,45831.0,60.0572,60.066,60.0396,60.0484,45831.0
2021-02-09 15:10:00,68.24,68.29,68.24,68.29,22306.0,60.0396,60.0836,60.0396,60.0836,22306.0
2021-02-09 15:15:00,68.29,68.3,68.26,68.28,33950.0,60.0836,60.0924,60.0572,60.0748,33950.0
2021-02-09 15:20:00,68.28,68.29,68.22,68.22,58617.0,60.0748,60.0836,60.022,60.022,58617.0
2021-02-09 15:25:00,68.23,68.24,68.22,68.23,47160.0,60.0308,60.0396,60.022,60.0308,47160.0
2021-02-09 15:30:00,68.23,68.27,68.23,68.27,51950.0,60.0308,60.066,60.0308,60.066,51950.0
2021-02-09 15:35:00,68.27,68.3,68.26,68.3,51028.0,60.066,60.0924,60.0572,60.0924,51028.0
2021-02-09 15:40:00,68.3,68.3,68.26,68.27,44416.0,60.0924,60.0924,60.0572,60.066,44416.0
2021-02-09 15:45:00,68.27,68.28,68.22,68.23,146006.0,60.066,60.0748,60.022,60.0308,146006.0
2021-02-09 15:50:00,68.22,68.23,68.16,68.17,194154.0,60.022,60.0308,59.9692,59.978,194154.0
2021-02-09 15:55:00,68.17,68.25,68.14,68.24,502162.0,59.978,60.0484,59.9516,60.0396,502162.0
2021-02-10 09:30:00,68.84,68.89,68.73,68.74,245901.0,60.5675,60.6115,60.4707,60.4795,245901.0
2021-02-10 09:35:00,68.73,68.85,68.73,68.84,69049.0,60.4707,60.5763,60.4707,60.5675,69049.0
2021-02-10 09:40:00,68.85,68.87,68.76,68.86,184784.0,60.5763,60.5939,60.4971,60.5851,184784.0
2021-02-10 09:45:00,68.85,68.88,68.83,68.86,34721.0,60.5763,60.6027,60.5587,60.5851,34721.0
2021-02-10 09:50:00,68.86,68.9,68.82,68.89,37961.0,60.5851,60.6203,60.5499,60.6115,37961.0
2021-02-10 09:55:00,68.88,68.9,68.85,68.86,44752.0,60.6027,60.6203,60.5763,60.5851,44752.0
2021-02-10 10:00:00,68.86,68.89,68.84,68.89,58683.0,60.5851,60.6115,60.5675,60.6115,58683.0
2021-02-10 10:05:00,68.9,68.92,68.86,68.87,33340.0,60.6203,60.6379,60.5851,60.5939,33340.0
2021-02-10 10:10:00,68.88,68.9,68.77,68.78,29509.0,60.6027,60.6203,60.5059,60.5147,29509.0
2021-02-10 10:15:00,68.78,68.79,68.66,68.66,130719.0,60.5147,60.5235,60.4091,60.4091,130719.0
2021-02-10 10:20:00,68.65,68.65,68.31,68.36,106665.0,60.4003,60.4003,60.1012,60.1452,106665.0
2021-02-10 10:25:00,68.36,68.56,68.32,68.45,118071.0,60.1452,60.3211,60.11,60.2244,118071.0
2021-02-10 10:30:00,68.44,68.5,68.35,68.35,67727.0,60.2156,60.2683,60.1364,60.1364,67727.0
2021-02-10 10:35:00,68.35,68.49,68.35,68.44,93652.0,60.1364,60.2595,60.1364,60.2156,93652.0
2021-02-10 10:40:00,68.42,68.44,68.11,68.15,118053.0,60.198,60.2156,59.9252,59.9604,118053.0
2021-02-10 10:45:00,68.11,68.19,68.06,68.19,127878.0,59.9252,59.9956,59.8812,59.9956,127878.0
2021-02-10 10:50:00,68.19,68.41,68.14,68.41,92957.0,59.9956,60.1892,59.9516,60.1892,92957.0
2021-02-10 10:55:00,68.4,68.44,68.32,68.42,265614.0,60.1804,60.2156,60.11,60.198,265614.0
2021-02-10 11:00:00,68.42,68.46,68.36,68.36,30594.0,60.198,60.2332,60.1452,60.1452,30594.0
2021-02-10 11:05:00,68.36,68.42,68.31,68.39,91005.0,60.1452,60.198,60.1012,60.1716,91005.0
2021-02-10 11:10:00,68.4,68.53,68.38,68.53,52765.0,60.1804,60.2947,60.1628,60.2947,52765.0
2021-02-10 11:15:00,68.52,68.55,68.46,68.5,54234.0,60.2859,60.3123,60.2332,60.2683,54234.0
2021-02-10 11:20:00,68.51,68.58,68.48,68.54,16740.0,60.2771,60.3387,60.2508,60.3035,16740.0
2021-02-10 11:25:00,68.54,68.56,68.39,68.44,51050.0,60.3035,60.3211,60.1716,60.2156,51050.0
2021-02-10 11:30:00,68.44,68.51,68.38,68.5,35257.0,60.2156,60.2771,60.1628,60.2683,35257.0
2021-02-10 11:35:00,68.51,68.52,68.46,68.48,79380.0,60.2771,60.2859,60.2332,60.2508,79380.0
2021-02-10 11:40:00,68.48,68.5,68.45,68.48,22668.0,60.2508,60.2683,60.2244,60.2508,22668.0
2021-02-10 11:45:00,68.48,68.52,68.45,68.51,39267.0,60.2508,60.2859,60.2244,60.2771,39267.0
2021-02-10 11:50:00,68.52,68.58,68.5,68.55,116461.0,60.2859,60.3387,60.2683,60.3123,116461.0
2021-02-10 11:55:00,68.56,68.61,68.51,68.53,98809.0,60.3211,60.3651,60.2771,60.2947,98809.0
2021-02-10 12:00:00,68.53,68.54,68.42,68.42,62707.0,60.2947,60.3035,60.198,60.198,62707.0
2021-02-10 12:05:00,68.42,68.44,68.38,68.42,199941.0,60.198,60.2156,60.1628,60.198,199941.0
2021-02-10 12:10:00,68.42,68.47,68.4,68.47,139271.0,60.198,60.242,60.1804,60.242,139271.0
2021-02-10 12:15:00,68.46,68.46,68.41,68.45,47433.0,60.2332,60.2332,60.1892,60.2244,47433.0
2021-02-10 12:20:00,68.46,68.46,68.37,68.37,33349.0,60.2332,60.2332,60.154,60.154,33349.0
2021-02-10 12:25:00,68.37,68.48,68.36,68.44,58594.0,60.154,60.2508,60.1452,60.2156,58594.0
2021-02-10 12:30:00,68.44,68.47,68.42,68.44,73177.0,60.2156,60.242,60.198,60.2156,73177.0
2021-02-10 12:35:00,68.44,68.47,68.41,68.42,73397.0,60.2156,60.242,60.1892,60.198,73397.0
2021-02-10 12:40:00,68.42,68.47,68.41,68.45,35098.0,60.198,60.242,60.1892,60.2244,35098.0
2021-02-10 12:45:00,68.45,68.47,68.43,68.47,55851.0,60.2244,60.242,60.2068,60.242,55851.0
2021-02-10 12:50:00,68.47,68.52,68.46,68.51,98258.0,60.242,60.2859,60.2332,60.2771,98258.0
2021-02-10 12:55:00,68.5,68.54,68.5,68.52,33001.0,60.2683,60.3035,60.2683,60.2859,33001.0
2021-02-10 13:00:00,68.53,68.53,68.5,68.52,35142.0,60.2947,60.2947,60.2683,60.2859,35142.0
2021-02-10 13:05:00,68.53,68.54,68.5,68.5,71267.0,60.2947,60.3035,60.2683,60.2683,71267.0
2021-02-10 13:10:00,68.5,68.53,68.49,68.51,53641.0,60.2683,60.2947,60.2595,60.2771,53641.0
2021-02-10 13:15:00,68.52,68.56,68.5,68.54,51588.0,60.2859,60.3211,60.2683,60.3035,51588.0
2021-02-10 13:20:00,68.55,68.57,68.54,68.57,51829.0,60.3123,60.3299,60.3035,60.3299,51829.0
2021-02-10 13:25:00,68.57,68.58,68.54,68.56,22730.0,60.3299,60.3387,60.3035,60.3211,22730.0
2021-02-10 13:30:00,68.56,68.62,68.56,68.61,68566.0,60.3211,60.3739,60.3211,60.3651,68566.0
2021-02-10 13:35:00,68.62,68.62,68.58,68.6,25054.0,60.3739,60.3739,60.3387,60.3563,25054.0
2021-02-10 13:40:00,68.6,68.61,68.58,68.59,64637.0,60.3563,60.3651,60.3387,60.3475,64637.0
2021-02-10 13:45:00,68.58,68.59,68.51,68.51,26472.0,60.3387,60.3475,60.2771,60.2771,26472.0
2021-02-10 13:50:00,68.51,68.59,68.49,68.57,94706.0,60.2771,60.3475,60.2595,60.3299,94706.0
2021-02-10 13:55:00,68.57,68.58,68.54,68.57,38091.0,60.3299,60.3387,60.3035,60.3299,38091.0
2021-02-10 14:00:00,68.57,68.61,68.55,68.56,56027.0,60.3299,60.3651,60.3123,60.3211,56027.0
2021-02-10 14:05:00,68.56,68.58,68.53,68.55,112263.0,60.3211,60.3387,60.2947,60.3123,112263.0
2021-02-10 14:10:00,68.54,68.56,68.53,68.53,31988.0,60.3035,60.3211,60.2947,60.2947,31988.0
2021-02-10 14:15:00,68.53,68.55,68.51,68.53,27487.0,60.2947,60.3123,60.2771,60.2947,27487.0
2021-02-10 14:20:00,68.53,68.55,68.51,68.53,48327.0,60.2947,60.3123,60.2771,60.2947,48327.0
2021-02-10 14:25:00,68.53,68.61,68.52,68.61,55595.0,60.2947,60.3651,60.2859,60.3651,55595.0
2021-02-10 14:30:00,68.61,68.64,68.58,68.63,126968.0,60.3651,60.3915,60.3387,60.3827,126968.0
2021-02-10 14:35:00,68.63,68.63,68.6,68.62,31580.0,60.3827,60.3827,60.3563,60.3739,31580.0
2021-02-10 14:40:00,68.61,68.64,68.61,68.62,48852.0,60.3651,60.3915,60.3651,60.3739,48852.0
2021-02-10 14:45:00,68.62,68.63,68.61,68.63,87993.0,60.3739,60.3827,60.3651,60.3827,87993.0
2021-02-10 14:50:00,68.63,68.63,68.59,68.6,61540.0,60.3827,60.3827,60.3475,60.3563,61540.0
2021-02-10 14:55:00,68.61,68.63,68.6,68.63,52285.0,60.3651,60.3827,60.3563,60.3827,52285.0
2021-02-10 15:00:00,68.63,68.67,68.62,68.65,54620.0,60.3827,60.4179,60.3739,60.4003,54620.0
2021-02-10 15:05:00,68.65,68.65,68.62,68.63,42325.0,60.4003,60.4003,60.3739,60.3827,42325.0
2021-02-10 15:10:00,68.62,68.65,68.6,68.62,76221.0,60.3739,60.4003,60.3563,60.3739,76221.0
2021-02-10 15:15:00,68.62,68.63,68.57,68.59,103630.0,60.3739,60.3827,60.3299,60.3475,103630.0
2021-02-10 15:20:00,68.59,68.6,68.54,68.55,47345.0,60.3475,60.3563,60.3035,60.3123,47345.0
2021-02-10 15:25:00,68.55,68.57,68.51,68.54,59512.0,60.3123,60.3299,60.2771,60.3035,59512.0
2021-02-10 15:30:00,68.53,68.57,68.5,68.5,101201.0,60.2947,60.3299,60.2683,60.2683,101201.0
2021-02-10 15:35:00,68.51,68.52,68.44,68.44,107159.0,60.2771,60.2859,60.2156,60.2156,107159.0
2021-02-10 15:40:00,68.44,68.45,68.37,68.38,138739.0,60.2156,60.2244,60.154,60.1628,138739.0
2021-02-10 15:45:00,68.37,68.43,68.36,68.4,90252.0,60.154,60.2068,60.1452,60.1804,90252.0
2021-02-10 15:50:00,68.4,68.48,68.38,68.44,111980.0,60.1804,60.2508,60.1628,60.2156,111980.0
2021-02-10 15:55:00,68.44,68.48,68.4,68.48,370333.0,60.2156,60.2508,60.1804,60.2508,370333.0
2021-02-11 09:30:00,69.1,69.19,69.04,69.15,167037.0,60.7962,60.8754,60.7435,60.8402,167037.0
2021-02-11 09:35:00,69.14,69.26,69.03,69.25,228582.0,60.8314,60.937,60.7347,60.9282,228582.0
2021-02-11 09:40:00,69.26,69.26,69.2,69.24,141436.0,60.937,60.937,60.8842,60.9194,141436.0
2021-02-11 09:45:00,69.25,69.36,69.25,69.3,62908.0,60.9282,61.025,60.9282,60.9722,62908.0
2021-02-11 09:50:00,69.31,69.31,69.07,69.07,96089.0,60.981,60.981,60.7699,60.7699,96089.0
2021-02-11 09:55:00,69.09,69.27,69.08,69.17,87464.0,60.7874,60.9458,60.7786,60.8578,87464.0
2021-02-11 10:00:00,69.17,69.3,69.16,69.3,79892.0,60.8578,60.9722,60.849,60.9722,79892.0
2021-02-11 10:05:00,69.3,69.31,69.19,69.23,46243.0,60.9722,60.981,60.8754,60.9106,46243.0
2021-02-11 10:10:00,69.23,69.35,69.2,69.29,1440968.0,60.9106,61.0162,60.8842,60.9634,1440968.0
2021-02-11 10:15:00,69.29,69.3,69.17,69.24,68754.0,60.9634,60.9722,60.8578,60.9194,68754.0
2021-02-11 10:20:00,69.24,69.3,69.22,69.26,64416.0,60.9194,60.9722,60.9018,60.937,64416.0
2021-02-11 10:25:00,69.27,69.32,69.17,69.3,51786.0,60.9458,60.9898,60.8578,60.9722,51786.0
2021-02-11 10:30:00,69.31,69.32,69.25,69.3,50827.0,60.981,60.9898,60.9282,60.9722,50827.0
2021-02-11 10:35:00,69.3,69.33,69.28,69.3,80894.0,60.9722,60.9986,60.9546,60.9722,80894.0
2021-02-11 10:40:00,69.3,69.37,69.3,69.37,59135.0,60.9722,61.0338,60.9722,61.0338,59135.0
2021-02-11 10:45:00,69.36,69.41,69.35,69.38,66771.0,61.025,61.069,61.0162,61.0426,66771.0
2021-02-11 10:50:00,69.38,69.44,69.35,69.39,47281.0,61.0426,61.0954,61.0162,61.0514,47281.0
2021-02-11 10:55:00,69.38,69.44,69.36,69.37,122050.0,61.0426,61.0954,61.025,61.0338,122050.0
2021-02-11 11:00:00,69.37,69.42,69.33,69.38,21017.0,61.0338,61.0778,60.9986,61.0426,21017.0
2021-02-11 11:05:00,69.38,69.39,69.32,69.36,83102.0,61.0426,61.0514,60.9898,61.025,83102.0
2021-02-11 11:10:00,69.35,69.36,69.3,69.33,93894.0,61.0162,61.025,60.9722,60.9986,93894.0
2021-02-11 11:15:00,69.34,69.36,69.32,69.32,36054.0,61.0074,61.025,60.9898,60.9898,36054.0
2021-02-11 11:20:00,69.32,69.36,69.29,69.35,53564.0,60.9898,61.025,60.9634,61.0162,53564.0
2021-02-11 11:25:00,69.36,69.39,69.34,69.37,24265.0,61.025,61.0514,61.0074,61.0338,24265.0
2021-02-11 11:30:00,69.36,69.42,69.35,69.42,61113.0,61.025,61.0778,61.0162,61.0778,61113.0
2021-02-11 11:35:00,69.42,69.47,69.42,69.45,84856.0,61.0778,61.1218,61.0778,61.1042,84856.0
2021-02-11 11:40:00,69.45,69.46,69.43,69.45,36719.0,61.1042,61.113,61.0866,61.1042,36719.0
2021-02-11 11:45:00,69.44,69.45,69.4,69.42,36136.0,61.0954,61.1042,61.0602,61.0778,36136.0
2021-02-11 11:50:00,69.42,69.43,69.35,69.36,55760.0,61.0778,61.0866,61.0162,61.025,55760.0
2021-02-11 11:55:00,69.36,69.42,69.33,69.42,68776.0,61.025,61.0778,60.9986,61.0778,68776.0
2021-02-11 12:00:00,69.42,69.48,69.4,69.48,36026.0,61.0778,61.1306,61.0602,61.1306,36026.0
2021-02-11 12:05:00,69.48,69.48,69.38,69.39,59440.0,61.1306,61.1306,61.0426,61.0514,59440.0
2021-02-11 12:10:00,69.39,69.43,69.38,69.38,48887.0,61.0514,61.0866,61.0426,61.0426,48887.0
2021-02-11 12:15:00,69.37,69.38,69.15,69.16,69309.0,61.0338,61.0426,60.8402,60.849,69309.0
2021-02-11 12:20:00,69.14,69.2,69.14,69.15,26320.0,60.8314,60.8842,60.8314,60.8402,26320.0
2021-02-11 12:25:00,69.14,69.14,69.0,69.02,132047.0,60.8314,60.8314,60.7083,60.7259,132047.0
2021-02-11 12:30:00,69.02,69.13,69.01,69.05,174846.0,60.7259,60.8226,60.7171,60.7523,174846.0
2021-02-11 12:35:00,69.05,69.12,69.05,69.12,145432.0,60.7523,60.8138,60.7523,60.8138,145432.0
2021-02-11 12:40:00,69.12,69.14,69.04,69.04,81191.0,60.8138,60.8314,60.7435,60.7435,81191.0
2021-02-11 12:45:00,69.04,69.15,68.96,69.15,70871.0,60.7435,60.8402,60.6731,60.8402,70871.0
2021-02-11 12:50:00,69.16,69.16,69.08,69.14,44097.0,60.849,60.849,60.7786,60.8314,44097.0
2021-02-11 12:55:00,69.15,69.23,69.13,69.23,113557.0,60.8402,60.9106,60.8226,60.9106,113557.0
2021-02-11 13:00:00,69.23,69.24,69.2,69.21,15366.0,60.9106,60.9194,60.8842,60.893,15366.0
2021-02-11 13:05:00,69.21,69.23,69.17,69.19,26514.0,60.893,60.9106,60.8578,60.8754,26514.0
2021-02-11 13:10:00,69.18,69.29,69.16,69.28,35860.0,60.8666,60.9634,60.849,60.9546,35860.0
2021-02-11 13:15:00,69.28,69.29,69.26,69.29,23529.0,60.9546,60.9634,60.937,60.9634,23529.0
2021-02-11 13:20:00,69.29,69.36,69.28,69.36,33239.0,60.9634,61.025,60.9546,61.025,33239.0
2021-02-11 13:25:00,69.36,69.36,69.28,69.28,26718.0,61.025,61.025,60.9546,60.9546,26718.0
2021-02-11 13:30:00,69.28,69.32,69.26,69.31,34725.0,60.9546,60.9898,60.937,60.981,34725.0
2021-02-11 13:35:00,69.31,69.35,69.3,69.33,50858.0,60.981,61.0162,60.9722,60.9986,50858.0
2021-02-11 13:40:00,69.33,69.34,69.31,69.32,14078.0,60.9986,61.0074,60.981,60.9898,14078.0
2021-02-11 13:45:00,69.32,69.33,69.25,69.33,36208.0,60.9898,60.9986,60.9282,60.9986,36208.0
2021-02-11 13:50:00,69.33,69.34,69.3,69.31,34613.0,60.9986,61.0074,60.9722,60.981,34613.0
2021-02-11 13:55:00,69.31,69.33,69.28,69.28,20190.0,60.981,60.9986,60.9546,60.9546,20190.0
2021-02-11 14:00:00,69.3,69.3,69.17,69.17,80736.0,60.9722,60.9722,60.8578,60.8578,80736.0
2021-02-11 14:05:00,69.16,69.22,69.15,69.19,34873.0,60.849,60.9018,60.8402,60.8754,34873.0
2021-02-11 14:10:00,69.19,69.19,69.12,69.15,116836.0,60.8754,60.8754,60.8138,60.8402,116836.0
2021-02-11 14:15:00,69.15,69.19,69.14,69.19,131428.0,60.8402,60.8754,60.8314,60.8754,131428.0
2021-02-11 14:20:00,69.2,69.21,69.12,69.18,54482.0,60.8842,60.893,60.8138,60.8666,54482.0
2021-02-11 14:25:00,69.18,69.19,69.15,69.17,128838.0,60.8666,60.8754,60.8402,60.8578,128838.0
2021-02-11 14:30:00,69.16,69.2,69.16,69.18,81761.0,60.849,60.8842,60.849,60.8666,81761.0
2021-02-11 14:35:00,69.17,69.17,69.12,69.13,128998.0,60.8578,60.8578,60.8138,60.8226,128998.0
2021-02-11 14:40:00,69.13,69.19,69.12,69.19,68420.0,60.8226,60.8754,60.8138,60.8754,68420.0
2021-02-11 14:45:00,69.17,69.19,69.15,69.17,129099.0,60.8578,60.8754,60.8402,60.8578,129099.0
2021-02-11 14:50:00,69.17,69.18,69.14,69.17,50315.0,60.8578,60.8666,60.8314,60.8578,50315.0
2021-02-11 14:55:00,69.17,69.19,69.15,69.19,163352.0,60.8578,60.8754,60.8402,60.8754,163352.0
2021-02-11 15:00:00,69.19,69.2,69.16,69.19,53983.0,60.8754,60.8842,60.849,60.8754,53983.0
2021-02-11 15:05:00,69.19,69.22,69.18,69.22,127724.0,60.8754,60.9018,60.8666,60.9018,127724.0
2021-02-11 15:10:00,69.21,69.22,69.18,69.19,383830.0,60.893,60.9018,60.8666,60.8754,383830.0
2021-02-11 15:15:00,69.18,69.19,69.13,69.14,210760.0,60.8666,60.8754,60.8226,60.8314,210760.0
2021-02-11 15:20:00,69.14,69.21,69.14,69.19,131991.0,60.8314,60.893,60.8314,60.8754,131991.0
2021-02-11 15:25:00,69.2,69.2,69.16,69.18,96643.0,60.8842,60.8842,60.849,60.8666,96643.0
2021-02-11 15:30:00,69.18,69.21,69.17,69.19,83229.0,60.8666,60.893,60.8578,60.8754,83229.0
2021-02-11 15:35:00,69.19,69.19,69.15,69.15,41096.0,60.8754,60.8754,60.8402,60.8402,41096.0
2021-02-11 15:40:00,69.15,69.18,69.14,69.15,187230.0,60.8402,60.8666,60.8314,60.8402,187230.0
2021-02-11 15:45:00,69.15,69.2,69.14,69.18,248780.0,60.8402,60.8842,60.8314,60.8666,248780.0
2021-02-11 15:50:00,69.17,69.17,69.14,69.17,148959.0,60.8578,60.8578,60.8314,60.8578,148959.0
2021-02-11 15:55:00,69.17,69.18,69.13,69.18,674361.0,60.8578,60.8666,60.8226,60.8666,674361.0
2021-02-12 09:30:00,68.91,69.02,68.85,68.94,589023.0,60.6291,60.7259,60.5763,60.6555,589023.0
2021-02-12 09:35:00,68.86,69.0,68.81,68.95,339650.0,60.5851,60.7083,60.5411,60.6643,339650.0
2021-02-12 09:40:00,68.95,69.05,68.95,69.03,133926.0,60.6643,60.7523,60.6643,60.7347,133926.0
2021-02-12 09:45:00,69.05,69.15,69.04,69.14,40209.0,60.7523,60.8402,60.7435,60.8314,40209.0
2021-02-12 09:50:00,69.15,69.21,69.06,69.08,168852.0,60.8402,60.893,60.7611,60.7786,168852.0
2021-02-12 09:55:00,69.08,69.15,69.08,69.14,30785.0,60.7786,60.8402,60.7786,60.8314,30785.0
2021-02-12 10:00:00,69.14,69.19,69.12,69.16,63640.0,60.8314,60.8754,60.8138,60.849,63640.0
2021-02-12 10:05:00,69.16,69.18,69.14,69.16,71548.0,60.849,60.8666,60.8314,60.849,71548.0
2021-02-12 10:10:00,69.15,69.21,69.14,69.2,28058.0,60.8402,60.893,60.8314,60.8842,28058.0
2021-02-12 10:15:00,69.2,69.21,69.11,69.11,47490.0,60.8842,60.893,60.805,60.805,47490.0
2021-02-12 10:20:00,69.11,69.18,69.09,69.15,126748.0,60.805,60.8666,60.7874,60.8402,126748.0
2021-02-12 10:25:00,69.14,69.15,69.09,69.09,70853.0,60.8314,60.8402,60.7874,60.7874,70853.0
2021-02-12 10:30:00,69.09,69.09,69.02,69.06,73338.0,60.7874,60.7874,60.7259,60.7611,73338.0
2021-02-12 10:35:00,69.07,69.17,69.06,69.14,42319.0,60.7699,60.8578,60.7611,60.8314,42319.0
2021-02-12 10:40:00,69.14,69.18,69.12,69.17,22587.0,60.8314,60.8666,60.8138,60.8578,22587.0
2021-02-12 10:45:00,69.17,69.23,69.14,69.23,61575.0,60.8578,60.9106,60.8314,60.9106,61575.0
2021-02-12 10:50:00,69.23,69.27,69.19,69.24,32182.0,60.9106,60.9458,60.8754,60.9194,32182.0
2021-02-12 10:55:00,69.23,69.28,69.23,69.26,37251.0,60.9106,60.9546,60.9106,60.937,37251.0
2021-02-12 11:00:00,69.26,69.26,69.22,69.22,50031.0,60.937,60.937,60.9018,60.9018,50031.0
2021-02-12 11:05:00,69.22,69.24,69.19,69.23,46012.0,60.9018,60.9194,60.8754,60.9106,46012.0
2021-02-12 11:10:00,69.24,69.32,69.24,69.31,27849.0,60.9194,60.9898,60.9194,60.981,27849.0
2021-02-12 11:15:00,69.31,69.37,69.3,69.37,23311.0,60.981,61.0338,60.9722,61.0338,23311.0
2021-02-12 11:20:00,69.37,69.37,69.33,69.36,61156.0,61.0338,61.0338,60.9986,61.025,61156.0
2021-02-12 11:25:00,69.36,69.39,69.35,69.36,71099.0,61.025,61.0514,61.0162,61.025,71099.0
2021-02-12 11:30:00,69.36,69.39,69.36,69.38,61599.0,61.025,61.0514,61.025,61.0426,61599.0
2021-02-12 11:35:00,69.38,69.43,69.37,69.39,41132.0,61.0426,61.0866,61.0338,61.0514,41132.0
2021-02-12 11:40:00,69.39,69.4,69.34,69.34,21504.0,61.0514,61.0602,61.0074,61.0074,21504.0
2021-02-12 11:45:00,69.34,69.42,69.34,69.39,14704.0,61.0074,61.0778,61.0074,61.0514,14704.0
2021-02-12 11:50:00,69.39,69.41,69.37,69.4,38603.0,61.0514,61.069,61.0338,61.0602,38603.0
2021-02-12 11:55:00,69.4,69.42,69.39,69.41,32021.0,61.0602,61.0778,61.0514,61.069,32021.0
2021-02-12 12:00:00,69.41,69.45,69.39,69.42,37863.0,61.069,61.1042,61.0514,61.0778,37863.0
2021-02-12 12:05:00,69.43,69.44,69.4,69.41,105809.0,61.0866,61.0954,61.0602,61.069,105809.0
2021-02-12 12:10:00,69.42,69.45,69.4,69.44,33064.0,61.0778,61.1042,61.0602,61.0954,33064.0
2021-02-12 12:15:00,69.44,69.45,69.42,69.44,56111.0,61.0954,61.1042,61.0778,61.0954,56111.0
2021-02-12 12:20:00,69.44,69.46,69.41,69.44,48200.0,61.0954,61.113,61.069,61.0954,48200.0
2021-02-12 12:25:00,69.44,69.48,69.43,69.46,17992.0,61.0954,61.1306,61.0866,61.113,17992.0
2021-02-12 12:30:00,69.46,69.46,69.42,69.43,22919.0,61.113,61.113,61.0778,61.0866,22919.0
2021-02-12 12:35:00,69.43,69.43,69.39,69.42,26776.0,61.0866,61.0866,61.0514,61.0778,26776.0
2021-02-12 12:40:00,69.41,69.42,69.39,69.42,24033.0,61.069,61.0778,61.0514,61.0778,24033.0
2021-02-12 12:45:00,69.42,69.44,69.39,69.41,25702.0,61.0778,61.0954,61.0514,61.069,25702.0
2021-02-12 12:50:00,69.41,69.44,69.39,69.39,38746.0,61.069,61.0954,61.0514,61.0514,38746.0
2021-02-12 12:55:00,69.39,69.44,69.38,69.42,23530.0,61.0514,61.0954,61.0426,61.0778,23530.0
2021-02-12 13:00:00,69.42,69.43,69.39,69.41,10888.0,61.0778,61.0866,61.0514,61.069,10888.0
2021-02-12 13:05:00,69.41,69.42,69.35,69.36,14244.0,61.069,61.0778,61.0162,61.025,14244.0
2021-02-12 13:10:00,69.36,69.37,69.33,69.34,49969.0,61.025,61.0338,60.9986,61.0074,49969.0
2021-02-12 13:15:00,69.34,69.36,69.27,69.29,157509.0,61.0074,61.025,60.9458,60.9634,157509.0
2021-02-12 13:20:00,69.28,69.34,69.27,69.33,94609.0,60.9546,61.0074,60.9458,60.9986,94609.0
2021-02-12 13:25:00,69.33,69.37,69.32,69.35,73490.0,60.9986,61.0338,60.9898,61.0162,73490.0
2021-02-12 13:30:00,69.36,69.39,69.34,69.38,26034.0,61.025,61.0514,61.0074,61.0426,26034.0
2021-02-12 13:35:00,69.38,69.39,69.37,69.38,37975.0,61.0426,61.0514,61.0338,61.0426,37975.0
2021-02-12 13:40:00,69.38,69.4,69.37,69.38,22598.0,61.0426,61.0602,61.0338,61.0426,22598.0
2021-02-12 13:45:00,69.38,69.38,69.36,69.36,16553.0,61.0426,61.0426,61.025,61.025,16553.0
2021-02-12 13:50:00,69.36,69.36,69.33,69.33,28107.0,61.025,61.025,60.9986,60.9986,28107.0
2021-02-12 13:55:00,69.33,69.33,69.27,69.3,16845.0,60.9986,60.9986,60.9458,60.9722,16845.0
2021-02-12 14:00:00,69.3,69.3,69.24,69.26,24742.0,60.9722,60.9722,60.9194,60.937,24742.0
2021-02-12 14:05:00,69.26,69.27,69.23,69.27,251113.0,60.937,60.9458,60.9106,60.9458,251113.0
2021-02-12 14:10:00,69.27,69.27,69.23,69.25,52598.0,60.9458,60.9458,60.9106,60.9282,52598.0
2021-02-12 14:15:00,69.24,69.26,69.23,69.26,21990.0,60.9194,60.937,60.9106,60.937,21990.0
2021-02-12 14:20:00,69.27,69.28,69.25,69.27,22508.0,60.9458,60.9546,60.9282,60.9458,22508.0
2021-02-12 14:25:00,69.27,69.29,69.25,69.28,33907.0,60.9458,60.9634,60.9282,60.9546,33907.0
2021-02-12 14:30:00,69.28,69.28,69.25,69.26,26707.0,60.9546,60.9546,60.9282,60.937,26707.0
2021-02-12 14:35:00,69.26,69.26,69.21,69.22,17648.0,60.937,60.937,60.893,60.9018,17648.0
2021-02-12 14:40:00,69.21,69.25,69.19,69.25,107120.0,60.893,60.9282,60.8754,60.9282,107120.0
2021-02-12 14:45:00,69.24,69.28,69.23,69.28,50488.0,60.9194,60.9546,60.9106,60.9546,50488.0
2021-02-12 14:50:00,69.28,69.28,69.25,69.25,24154.0,60.9546,60.9546,60.9282,60.9282,24154.0
2021-02-12 14:55:00,69.26,69.26,69.22,69.22,85789.0,60.937,60.937,60.9018,60.9018,85789.0
2021-02-12 15:00:00,69.22,69.23,69.16,69.19,82781.0,60.9018,60.9106,60.849,60.8754,82781.0
2021-02-12 15:05:00,69.2,69.2,69.17,69.2,38109.0,60.8842,60.8842,60.8578,60.8842,38109.0
2021-02-12 15:10:00,69.19,69.2,69.17,69.2,21809.0,60.8754,60.8842,60.8578,60.8842,21809.0
2021-02-12 15:15:00,69.2,69.21,69.18,69.2,14593.0,60.8842,60.893,60.8666,60.8842,14593.0
2021-02-12 15:20:00,69.2,69.23,69.2,69.23,37641.0,60.8842,60.9106,60.8842,60.9106,37641.0
2021-02-12 15:25:00,69.22,69.24,69.19,69.23,31937.0,60.9018,60.9194,60.8754,60.9106,31937.0
2021-02-12 15:30:00,69.23,69.27,69.22,69.25,55986.0,60.9106,60.9458,60.9018,60.9282,55986.0
2021-02-12 15:35:00,69.25,69.26,69.23,69.23,44286.0,60.9282,60.937,60.9106,60.9106,44286.0
2021-02-12 15:40:00,69.24,69.26,69.23,69.25,35937.0,60.9194,60.937,60.9106,60.9282,35937.0
2021-02-12 15:45:00,69.25,69.27,69.23,69.27,69757.0,60.9282,60.9458,60.9106,60.9458,69757.0
2021-02-12 15:50:00,69.28,69.32,69.26,69.3,112790.0,60.9546,60.9898,60.937,60.9722,112790.0
2021-02-12 15:55:00,69.3,69.31,69.23,69.28,190822.0,60.9722,60.981,60.9106,60.9546,190822.0
2021-02-16 09:30:00,69.68,69.8,69.67,69.76,355908.0,61.3065,61.4121,61.2977,61.3769,355908.0
2021-02-16 09:35:00,69.76,69.8,69.67,69.72,216910.0,61.3769,61.4121,61.2977,61.3417,216910.0
2021-02-16 09:40:00,69.72,69.84,69.67,69.84,106412.0,61.3417,61.4473,61.2977,61.4473,106412.0
2021-02-16 09:45:00,69.84,69.85,69.81,69.84,192636.0,61.4473,61.4561,61.4209,61.4473,192636.0
2021-02-16 09:50:00,69.84,69.84,69.79,69.8,150975.0,61.4473,61.4473,61.4033,61.4121,150975.0
2021-02-16 09:55:00,69.8,69.82,69.72,69.73,76918.0,61.4121,61.4297,61.3417,61.3505,76918.0
2021-02-16 10:00:00,69.73,69.75,69.68,69.71,67639.0,61.3505,61.3681,61.3065,61.3329,67639.0
2021-02-16 10:05:00,69.7,69.72,69.68,69.7,53930.0,61.3241,61.3417,61.3065,61.3241,53930.0
2021-02-16 10:10:00,69.71,69.73,69.67,69.67,154428.0,61.3329,61.3505,61.2977,61.2977,154428.0
2021-02-16 10:15:00,69.68,69.72,69.65,69.69,87405.0,61.3065,61.3417,61.2802,61.3153,87405.0
2021-02-16 10:20:00,69.7,69.74,69.68,69.73,79537.0,61.3241,61.3593,61.3065,61.3505,79537.0
2021-02-16 10:25:00,69.74,69.82,69.74,69.82,64474.0,61.3593,61.4297,61.3593,61.4297,64474.0
2021-02-16 10:30:00,69.83,69.83,69.8,69.83,46502.0,61.4385,61.4385,61.4121,61.4385,46502.0
2021-02-16 10:35:00,69.82,69.87,69.81,69.86,59190.0,61.4297,61.4737,61.4209,61.4649,59190.0
2021-02-16 10:40:00,69.86,69.86,69.81,69.82,84262.0,61.4649,61.4649,61.4209,61.4297,84262.0
2021-02-16 10:45:00,69.82,69.82,69.68,69.7,184249.0,61.4297,61.4297,61.3065,61.3241,184249.0
2021-02-16 10:50:00,69.7,69.77,69.68,69.69,91673.0,61.3241,61.3857,61.3065,61.3153,91673.0
2021-02-16 10:55:00,69.69,69.8,69.67,69.77,86807.0,61.3153,61.4121,61.2977,61.3857,86807.0
2021-02-16 11:00:00,69.76,69.78,69.74,69.77,149694.0,61.3769,61.3945,61.3593,61.3857,149694.0
2021-02-16 11:05:00,69.77,69.77,69.67,69.69,55738.0,61.3857,61.3857,61.2977,61.3153,55738.0
2021-02-16 11:10:00,69.68,69.69,69.62,69.63,56958.0,61.3065,61.3153,61.2538,61.2626,56958.0
2021-02-16 11:15:00,69.63,69.65,69.61,69.64,121461.0,61.2626,61.2802,61.245,61.2714,121461.0
2021-02-16 11:20:00,69.65,69.66,69.55,69.55,39526.0,61.2802,61.289,61.1922,61.1922,39526.0
2021-02-16 11:25:00,69.54,69.56,69.49,69.52,48655.0,61.1834,61.201,61.1394,61.1658,48655.0
2021-02-16 11:30:00,69.51,69.53,69.43,69.53,49659.0,61.157,61.1746,61.0866,61.1746,49659.0
2021-02-16 11:35:00,69.55,69.6,69.53,69.58,98470.0,61.1922,61.2362,61.1746,61.2186,98470.0
2021-02-16 11:40:00,69.58,69.59,69.53,69.53,27368.0,61.2186,61.2274,61.1746,61.1746,27368.0
2021-02-16 11:45:00,69.53,69.53,69.42,69.43,106842.0,61.1746,61.1746,61.0778,61.0866,106842.0
2021-02-16 11:50:00,69.42,69.49,69.38,69.48,54777.0,61.0778,61.1394,61.0426,61.1306,54777.0
2021-02-16 11:55:00,69.47,69.48,69.43,69.43,47731.0,61.1218,61.1306,61.0866,61.0866,47731.0
2021-02-16 12:00:00,69.43,69.5,69.39,69.44,68951.0,61.0866,61.1482,61.0514,61.0954,68951.0
2021-02-16 12:05:00,69.44,69.44,69.29,69.29,37979.0,61.0954,61.0954,60.9634,60.9634,37979.0
2021-02-16 12:10:00,69.3,69.42,69.28,69.41,41923.0,60.9722,61.0778,60.9546,61.069,41923.0
2021-02-16 12:15:00,69.41,69.41,69.35,69.36,64717.0,61.069,61.069,61.0162,61.025,64717.0
2021-02-16 12:20:00,69.36,69.41,69.35,69.39,49900.0,61.025,61.069,61.0162,61.0514,49900.0
2021-02-16 12:25:00,69.39,69.42,69.37,69.41,31285.0,61.0514,61.0778,61.0338,61.069,31285.0
2021-02-16 12:30:00,69.41,69.43,69.4,69.41,30843.0,61.069,61.0866,61.0602,61.069,30843.0
2021-02-16 12:35:00,69.41,69.44,69.39,69.4,26831.0,61.069,61.0954,61.0514,61.0602,26831.0
2021-02-16 12:40:00,69.4,69.43,69.36,69.37,50215.0,61.0602,61.0866,61.025,61.0338,50215.0
2021-02-16 12:45:00,69.37,69.42,69.37,69.4,17875.0,61.0338,61.0778,61.0338,61.0602,17875.0
2021-02-16 12:50:00,69.41,69.47,69.38,69.46,22912.0,61.069,61.1218,61.0426,61.113,22912.0
2021-02-16 12:55:00,69.46,69.5,69.45,69.5,33269.0,61.113,61.1482,61.1042,61.1482,33269.0
2021-02-16 13:00:00,69.5,69.52,69.48,69.51,83099.0,61.1482,61.1658,61.1306,61.157,83099.0
2021-02-16 13:05:00,69.51,69.51,69.49,69.51,18933.0,61.157,61.157,61.1394,61.157,18933.0
2021-02-16 13:10:00,69.5,69.5,69.48,69.49,28243.0,61.1482,61.1482,61.1306,61.1394,28243.0
2021-02-16 13:15:00,69.48,69.5,69.46,69.46,35182.0,61.1306,61.1482,61.113,61.113,35182.0
2021-02-16 13:20:00,69.47,69.5,69.46,69.5,31841.0,61.1218,61.1482,61.113,61.1482,31841.0
2021-02-16 13:25:00,69.5,69.51,69.45,69.48,26353.0,61.1482,61.157,61.1042,61.1306,26353.0
2021-02-16 13:30:00,69.47,69.49,69.46,69.48,33278.0,61.1218,61.1394,61.113,61.1306,33278.0
2021-02-16 13:35:00,69.48,69.5,69.46,69.47,51062.0,61.1306,61.1482,61.113,61.1218,51062.0
2021-02-16 13:40:00,69.47,69.49,69.43,69.45,35614.0,61.1218,61.1394,61.0866,61.1042,35614.0
2021-02-16 13:45:00,69.45,69.45,69.43,69.44,22013.0,61.1042,61.1042,61.0866,61.0954,22013.0
2021-02-16 13:50:00,69.45,69.45,69.43,69.44,37006.0,61.1042,61.1042,61.0866,61.0954,37006.0
2021-02-16 13:55:00,69.44,69.44,69.4,69.41,41023.0,61.0954,61.0954,61.0602,61.069,41023.0
2021-02-16 14:00:00,69.41,69.43,69.4,69.41,104538.0,61.069,61.0866,61.0602,61.069,104538.0
2021-02-16 14:05:00,69.41,69.43,69.41,69.42,64175.0,61.069,61.0866,61.069,61.0778,64175.0
2021-02-16 14:10:00,69.42,69.43,69.4,69.43,52479.0,61.0778,61.0866,61.0602,61.0866,52479.0
2021-02-16 14:15:00,69.42,69.45,69.41,69.45,64615.0,61.0778,61.1042,61.069,61.1042,64615.0
2021-02-16 14:20:00,69.44,69.46,69.43,69.46,55935.0,61.0954,61.113,61.0866,61.113,55935.0
2021-02-16 14:25:00,69.45,69.5,69.45,69.5,87417.0,61.1042,61.1482,61.1042,61.1482,87417.0
2021-02-16 14:30:00,69.5,69.52,69.49,69.52,80272.0,61.1482,61.1658,61.1394,61.1658,80272.0
2021-02-16 14:35:00,69.52,69.53,69.5,69.51,60239.0,61.1658,61.1746,61.1482,61.157,60239.0
2021-02-16 14:40:00,69.51,69.51,69.49,69.51,80237.0,61.157,61.157,61.1394,61.157,80237.0
2021-02-16 14:45:00,69.51,69.51,69.49,69.5,75224.0,61.157,61.157,61.1394,61.1482,75224.0
2021-02-16 14:50:00,69.5,69.5,69.48,69.48,65486.0,61.1482,61.1482,61.1306,61.1306,65486.0
2021-02-16 14:55:00,69.49,69.54,69.48,69.53,57995.0,61.1394,61.1834,61.1306,61.1746,57995.0
2021-02-16 15:00:00,69.53,69.53,69.47,69.51,96422.0,61.1746,61.1746,61.1218,61.157,96422.0
2021-02-16 15:05:00,69.51,69.53,69.5,69.53,57626.0,61.157,61.1746,61.1482,61.1746,57626.0
2021-02-16 15:10:00,69.52,69.53,69.49,69.52,118503.0,61.1658,61.1746,61.1394,61.1658,118503.0
2021-02-16 15:15:00,69.53,69.54,69.49,69.5,101755.0,61.1746,61.1834,61.1394,61.1482,101755.0
2021-02-16 15:20:00,69.5,69.52,69.48,69.52,87812.0,61.1482,61.1658,61.1306,61.1658,87812.0
2021-02-16 15:25:00,69.52,69.54,69.48,69.5,86246.0,61.1658,61.1834,61.1306,61.1482,86246.0
2021-02-16 15:30:00,69.5,69.5,69.47,69.5,71858.0,61.1482,61.1482,61.1218,61.1482,71858.0
2021-02-16 15:35:00,69.51,69.51,69.44,69.45,71610.0,61.157,61.157,61.0954,61.1042,71610.0
2021-02-16 15:40:00,69.45,69.49,69.44,69.48,75826.0,61.1042,61.1394,61.0954,61.1306,75826.0
2021-02-16 15:45:00,69.47,69.5,69.45,69.45,201480.0,61.1218,61.1482,61.1042,61.1042,201480.0
2021-02-16 15:50:00,69.46,69.47,69.41,69.47,110316.0,61.113,61.1218,61.069,61.1218,110316.0
2021-02-16 15:55:00,69.47,69.48,69.43,69.46,253124.0,61.1218,61.1306,61.0866,61.113,253124.0
2021-02-17 09:30:00,69.38,69.39,69.16,69.22,316635.0,61.0426,61.0514,60.849,60.9018,316635.0
2021-02-17 09:35:00,69.22,69.31,69.17,69.24,124357.0,60.9018,60.981,60.8578,60.9194,124357.0
2021-02-17 09:40:00,69.25,69.34,69.25,69.34,77510.0,60.9282,61.0074,60.9282,61.0074,77510.0
2021-02-17 09:45:00,69.34,69.44,69.31,69.44,165751.0,61.0074,61.0954,60.981,61.0954,165751.0
2021-02-17 09:50:00,69.44,69.51,69.44,69.49,214588.0,61.0954,61.157,61.0954,61.1394,214588.0
2021-02-17 09:55:00,69.49,69.52,69.47,69.48,80000.0,61.1394,61.1658,61.1218,61.1306,80000.0
2021-02-17 10:00:00,69.5,69.54,69.42,69.43,85044.0,61.1482,61.1834,61.0778,61.0866,85044.0
2021-02-17 10:05:00,69.44,69.48,69.39,69.47,90244.0,61.0954,61.1306,61.0514,61.1218,90244.0
2021-02-17 10:10:00,69.47,69.5,69.36,69.39,88134.0,61.1218,61.1482,61.025,61.0514,88134.0
2021-02-17 10:15:00,69.38,69.41,69.35,69.39,85508.0,61.0426,61.069,61.0162,61.0514,85508.0
2021-02-17 10:20:00,69.38,69.41,69.28,69.28,53218.0,61.0426,61.069,60.9546,60.9546,53218.0
2021-02-17 10:25:00,69.28,69.33,69.27,69.32,71182.0,60.9546,60.9986,60.9458,60.9898,71182.0
2021-02-17 10:30:00,69.31,69.34,69.22,69.28,66435.0,60.981,61.0074,60.9018,60.9546,66435.0
2021-02-17 10:35:00,69.28,69.34,69.27,69.28,53911.0,60.9546,61.0074,60.9458,60.9546,53911.0
2021-02-17 10:40:00,69.28,69.31,69.24,69.27,167350.0,60.9546,60.981,60.9194,60.9458,167350.0
2021-02-17 10:45:00,69.27,69.34,69.24,69.34,85069.0,60.9458,61.0074,60.9194,61.0074,85069.0
2021-02-17 10:50:00,69.34,69.36,69.31,69.31,54199.0,61.0074,61.025,60.981,60.981,54199.0
2021-02-17 10:55:00,69.31,69.35,69.31,69.34,52106.0,60.981,61.0162,60.981,61.0074,52106.0
2021-02-17 11:00:00,69.33,69.34,69.23,69.24,86886.0,60.9986,61.0074,60.9106,60.9194,86886.0
2021-02-17 11:05:00,69.23,69.25,69.18,69.23,53103.0,60.9106,60.9282,60.8666,60.9106,53103.0
2021-02-17 11:10:00,69.23,69.24,69.17,69.19,44293.0,60.9106,60.9194,60.8578,60.8754,44293.0
2021-02-17 11:15:00,69.19,69.19,69.06,69.07,139032.0,60.8754,60.8754,60.7611,60.7699,139032.0
2021-02-17 11:20:00,69.07,69.15,69.06,69.12,128700.0,60.7699,60.8402,60.7611,60.8138,128700.0
2021-02-17 11:25:00,69.12,69.23,69.1,69.21,126092.0,60.8138,60.9106,60.7962,60.893,126092.0
2021-02-17 11:30:00,69.21,69.23,69.12,69.16,47755.0,60.893,60.9106,60.8138,60.849,47755.0
2021-02-17 11:35:00,69.17,69.17,69.08,69.08,52806.0,60.8578,60.8578,60.7786,60.7786,52806.0
2021-02-17 11:40:00,69.08,69.16,69.06,69.1,126257.0,60.7786,60.849,60.7611,60.7962,126257.0
2021-02-17 11:45:00,69.1,69.12,69.05,69.11,55866.0,60.7962,60.8138,60.7523,60.805,55866.0
2021-02-17 11:50:00,69.11,69.13,69.07,69.07,84051.0,60.805,60.8226,60.7699,60.7699,84051.0
2021-02-17 11:55:00,69.07,69.11,69.05,69.09,66511.0,60.7699,60.805,60.7523,60.7874,66511.0
2021-02-17 12:00:00,69.09,69.13,69.09,69.12,33855.0,60.7874,60.8226,60.7874,60.8138,33855.0
2021-02-17 12:05:00,69.12,69.12,69.07,69.12,458009.0,60.8138,60.8138,60.7699,60.8138,458009.0
2021-02-17 12:10:00,69.12,69.12,69.07,69.09,57256.0,60.8138,60.8138,60.7699,60.7874,57256.0
2021-02-17 12:15:00,69.09,69.13,69.09,69.11,42332.0,60.7874,60.8226,60.7874,60.805,42332.0
2021-02-17 12:20:00,69.11,69.12,69.09,69.12,35924.0,60.805,60.8138,60.7874,60.8138,35924.0
2021-02-17 12:25:00,69.12,69.17,69.1,69.17,44599.0,60.8138,60.8578,60.7962,60.8578,44599.0
2021-02-17 12:30:00,69.17,69.2,69.17,69.18,39398.0,60.8578,60.8842,60.8578,60.8666,39398.0
2021-02-17 12:35:00,69.19,69.24,69.17,69.23,47823.0,60.8754,60.9194,60.8578,60.9106,47823.0
2021-02-17 12:40:00,69.24,69.31,69.22,69.31,61311.0,60.9194,60.981,60.9018,60.981,61311.0
2021-02-17 12:45:00,69.31,69.37,69.29,69.36,34033.0,60.981,61.0338,60.9634,61.025,34033.0
2021-02-17 12:50:00,69.36,69.38,69.32,69.32,70209.0,61.025,61.0426,60.9898,60.9898,70209.0
2021-02-17 12:55:00,69.32,69.36,69.31,69.35,72384.0,60.9898,61.025,60.981,61.0162,72384.0
2021-02-17 13:00:00,69.35,69.37,69.31,69.35,36892.0,61.0162,61.0338,60.981,61.0162,36892.0
2021-02-17 13:05:00,69.35,69.38,69.33,69.37,30556.0,61.0162,61.0426,60.9986,61.0338,30556.0
2021-02-17 13:10:00,69.37,69.37,69.34,69.34,37843.0,61.0338,61.0338,61.0074,61.0074,37843.0
2021-02-17 13:15:00,69.35,69.37,69.34,69.36,22019.0,61.0162,61.0338,61.0074,61.025,22019.0
2021-02-17 13:20:00,69.36,69.38,69.34,69.38,33572.0,61.025,61.0426,61.0074,61.0426,33572.0
2021-02-17 13:25:00,69.37,69.4,69.35,69.4,70004.0,61.0338,61.0602,61.0162,61.0602,70004.0
2021-02-17 13:30:00,69.39,69.39,69.36,69.38,23587.0,61.0514,61.0514,61.025,61.0426,23587.0
2021-02-17 13:35:00,69.38,69.38,69.35,69.37,45104.0,61.0426,61.0426,61.0162,61.0338,45104.0
2021-02-17 13:40:00,69.37,69.38,69.36,69.37,11466.0,61.0338,61.0426,61.025,61.0338,11466.0
2021-02-17 13:45:00,69.36,69.37,69.34,69.36,22786.0,61.025,61.0338,61.0074,61.025,22786.0
2021-02-17 13:50:00,69.35,69.41,69.34,69.4,48843.0,61.0162,61.069,61.0074,61.0602,48843.0
2021-02-17 13:55:00,69.41,69.43,69.39,69.4,74193.0,61.069,61.0866,61.0514,61.0602,74193.0
2021-02-17 14:00:00,69.4,69.46,69.39,69.45,64636.0,61.0602,61.113,61.0514,61.1042,64636.0
2021-02-17 14:05:00,69.45,69.48,69.44,69.48,68877.0,61.1042,61.1306,61.0954,61.1306,68877.0
2021-02-17 14:10:00,69.47,69.48,69.43,69.47,13463.0,61.1218,61.1306,61.0866,61.1218,13463.0
2021-02-17 14:15:00,69.47,69.47,69.43,69.45,68665.0,61.1218,61.1218,61.0866,61.1042,68665.0
2021-02-17 14:20:00,69.45,69.45,69.38,69.39,43103.0,61.1042,61.1042,61.0426,61.0514,43103.0
2021-02-17 14:25:00,69.39,69.4,69.37,69.39,30598.0,61.0514,61.0602,61.0338,61.0514,30598.0
2021-02-17 14:30:00,69.39,69.4,69.37,69.39,45337.0,61.0514,61.0602,61.0338,61.0514,45337.0
2021-02-17 14:35:00,69.39,69.42,69.38,69.42,37250.0,61.0514,61.0778,61.0426,61.0778,37250.0
2021-02-17 14:40:00,69.41,69.42,69.39,69.41,49284.0,61.069,61.0778,61.0514,61.069,49284.0
2021-02-17 14:45:00,69.42,69.43,69.41,69.42,52811.0,61.0778,61.0866,61.069,61.0778,52811.0
2021-02-17 14:50:00,69.42,69.43,69.41,69.42,162371.0,61.0778,61.0866,61.069,61.0778,162371.0
2021-02-17 14:55:00,69.42,69.45,69.41,69.42,71436.0,61.0778,61.1042,61.069,61.0778,71436.0
2021-02-17 15:00:00,69.42,69.46,69.41,69.44,158329.0,61.0778,61.113,61.069,61.0954,158329.0
2021-02-17 15:05:00,69.45,69.46,69.43,69.45,236977.0,61.1042,61.113,61.0866,61.1042,236977.0
2021-02-17 15:10:00,69.45,69.46,69.41,69.42,81132.0,61.1042,61.113,61.069,61.0778,81132.0
2021-02-17 15:15:00,69.42,69.45,69.41,69.44,81087.0,61.0778,61.1042,61.069,61.0954,81087.0
2021-02-17 15:20:00,69.44,69.5,69.43,69.47,56474.0,61.0954,61.1482,61.0866,61.1218,56474.0
2021-02-17 15:25:00,69.48,69.49,69.46,69.48,46961.0,61.1306,61.1394,61.113,61.1306,46961.0
2021-02-17 15:30:00,69.48,69.49,69.44,69.48,62429.0,61.1306,61.1394,61.0954,61.1306,62429.0
2021-02-17 15:35:00,69.48,69.51,69.48,69.49,117194.0,61.1306,61.157,61.1306,61.1394,117194.0
2021-02-17 15:40:00,69.5,69.51,69.48,69.49,142708.0,61.1482,61.157,61.1306,61.1394,142708.0
2021-02-17 15:45:00,69.48,69.52,69.48,69.52,104227.0,61.1306,61.1658,61.1306,61.1658,104227.0
2021-02-17 15:50:00,69.52,69.54,69.5,69.51,82796.0,61.1658,61.1834,61.1482,61.157,82796.0
2021-02-17 15:55:00,69.51,69.54,69.44,69.47,1338778.0,61.157,61.1834,61.0954,61.1218,1338778.0
2021-02-18 09:30:00,68.45,68.46,68.26,68.4,240579.0,60.2244,60.2332,60.0572,60.1804,240579.0
2021-02-18 09:35:00,68.4,68.51,68.35,68.35,78359.0,60.1804,60.2771,60.1364,60.1364,78359.0
2021-02-18 09:40:00,68.35,68.4,68.29,68.34,65682.0,60.1364,60.1804,60.0836,60.1276,65682.0
2021-02-18 09:45:00,68.35,68.41,68.32,68.37,79546.0,60.1364,60.1892,60.11,60.154,79546.0
2021-02-18 09:50:00,68.35,68.36,68.31,68.32,44829.0,60.1364,60.1452,60.1012,60.11,44829.0
2021-02-18 09:55:00,68.31,68.4,68.28,68.36,44873.0,60.1012,60.1804,60.0748,60.1452,44873.0
2021-02-18 10:00:00,68.35,68.37,68.27,68.28,48548.0,60.1364,60.154,60.066,60.0748,48548.0
2021-02-18 10:05:00,68.27,68.28,68.12,68.15,121985.0,60.066,60.0748,59.934,59.9604,121985.0
2021-02-18 10:10:00,68.18,68.21,68.11,68.17,605346.0,59.9868,60.0132,59.9252,59.978,605346.0
2021-02-18 10:15:00,68.17,68.17,68.04,68.05,156616.0,59.978,59.978,59.8636,59.8724,156616.0
2021-02-18 10:20:00,68.06,68.07,67.94,67.97,92181.0,59.8812,59.89,59.7756,59.802,92181.0
2021-02-18 10:25:00,67.97,67.98,67.93,67.98,54929.0,59.802,59.8108,59.7668,59.8108,54929.0
2021-02-18 10:30:00,67.97,68.01,67.92,68.0,336329.0,59.802,59.8372,59.758,59.8284,336329.0
2021-02-18 10:35:00,68.0,68.12,67.98,68.12,167450.0,59.8284,59.934,59.8108,59.934,167450.0
2021-02-18 10:40:00,68.11,68.13,68.06,68.09,53140.0,59.9252,59.9428,59.8812,59.9076,53140.0
2021-02-18 10:45:00,68.09,68.17,68.05,68.14,62722.0,59.9076,59.978,59.8724,59.9516,62722.0
2021-02-18 10:50:00,68.14,68.15,68.12,68.15,29681.0,59.9516,59.9604,59.934,59.9604,29681.0
2021-02-18 10:55:00,68.15,68.18,68.1,68.1,40142.0,59.9604,59.9868,59.9164,59.9164,40142.0
2021-02-18 11:00:00,68.11,68.17,68.08,68.16,83096.0,59.9252,59.978,59.8988,59.9692,83096.0
2021-02-18 11:05:00,68.17,68.18,68.1,68.12,136964.0,59.978,59.9868,59.9164,59.934,136964.0
2021-02-18 11:10:00,68.13,68.17,68.09,68.16,40368.0,59.9428,59.978,59.9076,59.9692,40368.0
2021-02-18 11:15:00,68.16,68.28,68.16,68.23,125184.0,59.9692,60.0748,59.9692,60.0308,125184.0
2021-02-18 11:20:00,68.24,68.29,68.23,68.25,69468.0,60.0396,60.0836,60.0308,60.0484,69468.0
2021-02-18 11:25:00,68.25,68.28,68.22,68.23,65257.0,60.0484,60.0748,60.022,60.0308,65257.0
2021-02-18 11:30:00,68.22,68.25,68.2,68.23,54557.0,60.022,60.0484,60.0044,60.0308,54557.0
2021-02-18 11:35:00,68.22,68.25,68.17,68.18,53740.0,60.022,60.0484,59.978,59.9868,53740.0
2021-02-18 11:40:00,68.18,68.19,68.15,68.18,59514.0,59.9868,59.9956,59.9604,59.9868,59514.0
2021-02-18 11:45:00,68.19,68.19,68.16,68.17,41117.0,59.9956,59.9956,59.9692,59.978,41117.0
2021-02-18 11:50:00,68.17,68.21,68.16,68.2,58688.0,59.978,60.0132,59.9692,60.0044,58688.0
2021-02-18 11:55:00,68.2,68.23,68.17,68.19,40239.0,60.0044,60.0308,59.978,59.9956,40239.0
2021-02-18 12:00:00,68.19,68.19,68.15,68.16,88131.0,59.9956,59.9956,59.9604,59.9692,88131.0
2021-02-18 12:05:00,68.15,68.16,68.09,68.15,22276.0,59.9604,59.9692,59.9076,59.9604,22276.0
2021-02-18 12:10:00,68.15,68.19,68.13,68.17,213573.0,59.9604,59.9956,59.9428,59.978,213573.0
2021-02-18 12:15:00,68.16,68.18,68.13,68.18,104259.0,59.9692,59.9868,59.9428,59.9868,104259.0
2021-02-18 12:20:00,68.18,68.24,68.18,68.23,101929.0,59.9868,60.0396,59.9868,60.0308,101929.0
2021-02-18 12:25:00,68.24,68.26,68.23,68.24,69393.0,60.0396,60.0572,60.0308,60.0396,69393.0
2021-02-18 12:30:00,68.24,68.24,68.19,68.19,35384.0,60.0396,60.0396,59.9956,59.9956,35384.0
2021-02-18 12:35:00,68.19,68.2,68.17,68.18,33205.0,59.9956,60.0044,59.978,59.9868,33205.0
2021-02-18 12:40:00,68.19,68.22,68.19,68.21,48145.0,59.9956,60.022,59.9956,60.0132,48145.0
2021-02-18 12:45:00,68.21,68.28,68.2,68.26,61973.0,60.0132,60.0748,60.0044,60.0572,61973.0
2021-02-18 12:50:00,68.26,68.27,68.2,68.21,29066.0,60.0572,60.066,60.0044,60.0132,29066.0
2021-02-18 12:55:00,68.21,68.27,68.2,68.24,22040.0,60.0132,60.066,60.0044,60.0396,22040.0
2021-02-18 13:00:00,68.24,68.25,68.21,68.23,56024.0,60.0396,60.0484,60.0132,60.0308,56024.0
2021-02-18 13:05:00,68.23,68.25,68.2,68.21,321324.0,60.0308,60.0484,60.0044,60.0132,321324.0
2021-02-18 13:10:00,68.21,68.22,68.18,68.2,252338.0,60.0132,60.022,59.9868,60.0044,252338.0
2021-02-18 13:15:00,68.19,68.23,68.14,68.19,313647.0,59.9956,60.0308,59.9516,59.9956,313647.0
2021-02-18 13:20:00,68.19,68.3,68.18,68.29,224464.0,59.9956,60.0924,59.9868,60.0836,224464.0
2021-02-18 13:25:00,68.29,68.36,68.28,68.33,24816.0,60.0836,60.1452,60.0748,60.1188,24816.0
2021-02-18 13:30:00,68.33,68.39,68.33,68.36,20412.0,60.1188,60.1716,60.1188,60.1452,20412.0
2021-02-18 13:35:00,68.36,68.39,68.34,68.38,40529.0,60.1452,60.1716,60.1276,60.1628,40529.0
2021-02-18 13:40:00,68.37,68.38,68.34,68.36,18867.0,60.154,60.1628,60.1276,60.1452,18867.0
2021-02-18 13:45:00,68.37,68.37,68.34,68.36,28671.0,60.154,60.154,60.1276,60.1452,28671.0
2021-02-18 13:50:00,68.36,68.39,68.35,68.35,22147.0,60.1452,60.1716,60.1364,60.1364,22147.0
2021-02-18 13:55:00,68.35,68.39,68.35,68.37,149680.0,60.1364,60.1716,60.1364,60.154,149680.0
2021-02-18 14:00:00,68.38,68.43,68.36,68.42,59146.0,60.1628,60.2068,60.1452,60.198,59146.0
2021-02-18 14:05:00,68.42,68.44,68.41,68.43,25539.0,60.198,60.2156,60.1892,60.2068,25539.0
2021-02-18 14:10:00,68.43,68.47,68.42,68.45,32451.0,60.2068,60.242,60.198,60.2244,32451.0
2021-02-18 14:15:00,68.45,68.46,68.42,68.45,38641.0,60.2244,60.2332,60.198,60.2244,38641.0
2021-02-18 14:20:00,68.44,68.45,68.42,68.45,36216.0,60.2156,60.2244,60.198,60.2244,36216.0
2021-02-18 14:25:00,68.45,68.46,68.43,68.46,31053.0,60.2244,60.2332,60.2068,60.2332,31053.0
2021-02-18 14:30:00,68.47,68.5,68.46,68.5,65814.0,60.242,60.2683,60.2332,60.2683,65814.0
2021-02-18 14:35:00,68.49,68.51,68.49,68.51,52362.0,60.2595,60.2771,60.2595,60.2771,52362.0
2021-02-18 14:40:00,68.5,68.51,68.49,68.49,43738.0,60.2683,60.2771,60.2595,60.2595,43738.0
2021-02-18 14:45:00,68.49,68.52,68.48,68.49,45758.0,60.2595,60.2859,60.2508,60.2595,45758.0
2021-02-18 14:50:00,68.48,68.49,68.46,68.48,59033.0,60.2508,60.2595,60.2332,60.2508,59033.0
2021-02-18 14:55:00,68.48,68.55,68.47,68.54,49600.0,60.2508,60.3123,60.242,60.3035,49600.0
2021-02-18 15:00:00,68.54,68.56,68.51,68.56,41602.0,60.3035,60.3211,60.2771,60.3211,41602.0
2021-02-18 15:05:00,68.56,68.62,68.55,68.6,68185.0,60.3211,60.3739,60.3123,60.3563,68185.0
2021-02-18 15:10:00,68.6,68.61,68.58,68.59,30712.0,60.3563,60.3651,60.3387,60.3475,30712.0
2021-02-18 15:15:00,68.59,68.61,68.58,68.59,71134.0,60.3475,60.3651,60.3387,60.3475,71134.0
2021-02-18 15:20:00,68.59,68.6,68.57,68.59,44071.0,60.3475,60.3563,60.3299,60.3475,44071.0
2021-02-18 15:25:00,68.59,68.64,68.58,68.61,63991.0,60.3475,60.3915,60.3387,60.3651,63991.0
2021-02-18 15:30:00,68.61,68.64,68.59,68.6,40766.0,60.3651,60.3915,60.3475,60.3563,40766.0
2021-02-18 15:35:00,68.59,68.63,68.57,68.58,45923.0,60.3475,60.3827,60.3299,60.3387,45923.0
2021-02-18 15:40:00,68.58,68.6,68.56,68.57,54601.0,60.3387,60.3563,60.3211,60.3299,54601.0
2021-02-18 15:45:00,68.58,68.59,68.52,68.53,93032.0,60.3387,60.3475,60.2859,60.2947,93032.0
2021-02-18 15:50:00,68.53,68.56,68.52,68.55,355321.0,60.2947,60.3211,60.2859,60.3123,355321.0
2021-02-18 15:55:00,68.55,68.6,68.53,68.58,444925.0,60.3123,60.3563,60.2947,60.3387,444925.0
2021-02-19 09:30:00,69.06,69.15,68.98,69.15,146463.0,60.7611,60.8402,60.6907,60.8402,146463.0
2021-02-19 09:35:00,69.16,69.22,69.12,69.16,162878.0,60.849,60.9018,60.8138,60.849,162878.0
2021-02-19 09:40:00,69.16,69.28,69.14,69.26,209815.0,60.849,60.9546,60.8314,60.937,209815.0
2021-02-19 09:45:00,69.25,69.3,69.17,69.18,69233.0,60.9282,60.9722,60.8578,60.8666,69233.0
2021-02-19 09:50:00,69.18,69.23,69.16,69.22,56242.0,60.8666,60.9106,60.849,60.9018,56242.0
2021-02-19 09:55:00,69.23,69.28,69.2,69.25,315462.0,60.9106,60.9546,60.8842,60.9282,315462.0
2021-02-19 10:00:00,69.26,69.27,69.18,69.19,140607.0,60.937,60.9458,60.8666,60.8754,140607.0
2021-02-19 10:05:00,69.19,69.23,69.17,69.19,45385.0,60.8754,60.9106,60.8578,60.8754,45385.0
2021-02-19 10:10:00,69.18,69.18,69.1,69.13,66492.0,60.8666,60.8666,60.7962,60.8226,66492.0
2021-02-19 10:15:00,69.13,69.21,69.13,69.18,100808.0,60.8226,60.893,60.8226,60.8666,100808.0
2021-02-19 10:20:00,69.18,69.23,69.16,69.23,42673.0,60.8666,60.9106,60.849,60.9106,42673.0
2021-02-19 10:25:00,69.23,69.23,69.17,69.21,60400.0,60.9106,60.9106,60.8578,60.893,60400.0
2021-02-19 10:30:00,69.2,69.22,69.17,69.2,26123.0,60.8842,60.9018,60.8578,60.8842,26123.0
2021-02-19 10:35:00,69.2,69.24,69.18,69.23,16969.0,60.8842,60.9194,60.8666,60.9106,16969.0
2021-02-19 10:40:00,69.24,69.27,69.22,69.24,209394.0,60.9194,60.9458,60.9018,60.9194,209394.0
2021-02-19 10:45:00,69.24,69.26,69.22,69.25,41684.0,60.9194,60.937,60.9018,60.9282,41684.0
2021-02-19 10:50:00,69.25,69.27,69.24,69.24,107893.0,60.9282,60.9458,60.9194,60.9194,107893.0
2021-02-19 10:55:00,69.24,69.28,69.23,69.27,52976.0,60.9194,60.9546,60.9106,60.9458,52976.0
2021-02-19 11:00:00,69.26,69.31,69.26,69.28,85170.0,60.937,60.981,60.937,60.9546,85170.0
2021-02-19 11:05:00,69.28,69.34,69.28,69.32,43686.0,60.9546,61.0074,60.9546,60.9898,43686.0
2021-02-19 11:10:00,69.33,69.34,69.29,69.3,15467.0,60.9986,61.0074,60.9634,60.9722,15467.0
2021-02-19 11:15:00,69.3,69.31,69.28,69.3,162036.0,60.9722,60.981,60.9546,60.9722,162036.0
2021-02-19 11:20:00,69.3,69.34,69.3,69.33,59191.0,60.9722,61.0074,60.9722,60.9986,59191.0
2021-02-19 11:25:00,69.33,69.37,69.32,69.37,97576.0,60.9986,61.0338,60.9898,61.0338,97576.0
2021-02-19 11:30:00,69.37,69.4,69.32,69.32,133380.0,61.0338,61.0602,60.9898,60.9898,133380.0
2021-02-19 11:35:00,69.33,69.36,69.33,69.34,50825.0,60.9986,61.025,60.9986,61.0074,50825.0
2021-02-19 11:40:00,69.34,69.37,69.32,69.33,18789.0,61.0074,61.0338,60.9898,60.9986,18789.0
2021-02-19 11:45:00,69.32,69.33,69.26,69.27,157811.0,60.9898,60.9986,60.937,60.9458,157811.0
2021-02-19 11:50:00,69.27,69.27,69.23,69.24,34370.0,60.9458,60.9458,60.9106,60.9194,34370.0
2021-02-19 11:55:00,69.25,69.27,69.21,69.22,54532.0,60.9282,60.9458,60.893,60.9018,54532.0
2021-02-19 12:00:00,69.22,69.24,69.19,69.23,31924.0,60.9018,60.9194,60.8754,60.9106,31924.0
2021-02-19 12:05:00,69.23,69.24,69.17,69.18,60449.0,60.9106,60.9194,60.8578,60.8666,60449.0
2021-02-19 12:10:00,69.17,69.21,69.17,69.2,267292.0,60.8578,60.893,60.8578,60.8842,267292.0
2021-02-19 12:15:00,69.2,69.23,69.15,69.15,148934.0,60.8842,60.9106,60.8402,60.8402,148934.0
2021-02-19 12:20:00,69.14,69.16,69.09,69.1,55514.0,60.8314,60.849,60.7874,60.7962,55514.0
2021-02-19 12:25:00,69.1,69.12,69.06,69.06,10900.0,60.7962,60.8138,60.7611,60.7611,10900.0
2021-02-19 12:30:00,69.06,69.1,69.02,69.03,106909.0,60.7611,60.7962,60.7259,60.7347,106909.0
2021-02-19 12:35:00,69.03,69.04,68.94,68.96,76179.0,60.7347,60.7435,60.6555,60.6731,76179.0
2021-02-19 12:40:00,68.95,68.98,68.89,68.98,68595.0,60.6643,60.6907,60.6115,60.6907,68595.0
2021-02-19 12:45:00,68.97,68.99,68.93,68.95,28544.0,60.6819,60.6995,60.6467,60.6643,28544.0
2021-02-19 12:50:00,68.94,68.95,68.87,68.89,28582.0,60.6555,60.6643,60.5939,60.6115,28582.0
2021-02-19 12:55:00,68.89,68.99,68.88,68.99,39053.0,60.6115,60.6995,60.6027,60.6995,39053.0
2021-02-19 13:00:00,68.98,69.0,68.92,68.95,18545.0,60.6907,60.7083,60.6379,60.6643,18545.0
2021-02-19 13:05:00,68.96,68.97,68.88,68.88,46416.0,60.6731,60.6819,60.6027,60.6027,46416.0
2021-02-19 13:10:00,68.87,68.92,68.85,68.88,20081.0,60.5939,60.6379,60.5763,60.6027,20081.0
2021-02-19 13:15:00,68.86,68.9,68.85,68.86,61984.0,60.5851,60.6203,60.5763,60.5851,61984.0
2021-02-19 13:20:00,68.85,68.92,68.85,68.92,20418.0,60.5763,60.6379,60.5763,60.6379,20418.0
2021-02-19 13:25:00,68.91,68.94,68.91,68.92,29315.0,60.6291,60.6555,60.6291,60.6379,29315.0
2021-02-19 13:30:00,68.92,68.93,68.86,68.88,47466.0,60.6379,60.6467,60.5851,60.6027,47466.0
2021-02-19 13:35:00,68.89,68.98,68.88,68.97,27477.0,60.6115,60.6907,60.6027,60.6819,27477.0
2021-02-19 13:40:00,68.98,69.04,68.96,69.03,72429.0,60.6907,60.7435,60.6731,60.7347,72429.0
2021-02-19 13:45:00,69.03,69.04,68.99,69.0,125839.0,60.7347,60.7435,60.6995,60.7083,125839.0
2021-02-19 13:50:00,69.0,69.03,68.98,69.03,37835.0,60.7083,60.7347,60.6907,60.7347,37835.0
2021-02-19 13:55:00,69.02,69.03,69.01,69.02,65513.0,60.7259,60.7347,60.7171,60.7259,65513.0
2021-02-19 14:00:00,69.03,69.05,69.01,69.02,49940.0,60.7347,60.7523,60.7171,60.7259,49940.0
2021-02-19 14:05:00,69.02,69.04,69.0,69.01,31958.0,60.7259,60.7435,60.7083,60.7171,31958.0
2021-02-19 14:10:00,69.01,69.03,69.01,69.02,75627.0,60.7171,60.7347,60.7171,60.7259,75627.0
2021-02-19 14:15:00,69.02,69.06,69.0,69.04,45479.0,60.7259,60.7611,60.7083,60.7435,45479.0
2021-02-19 14:20:00,69.05,69.05,68.97,68.98,55869.0,60.7523,60.7523,60.6819,60.6907,55869.0
2021-02-19 14:25:00,68.98,68.99,68.93,68.93,171762.0,60.6907,60.6995,60.6467,60.6467,171762.0
2021-02-19 14:30:00,68.94,68.99,68.94,68.98,33653.0,60.6555,60.6995,60.6555,60.6907,33653.0
2021-02-19 14:35:00,68.98,68.99,68.95,68.96,48628.0,60.6907,60.6995,60.6643,60.6731,48628.0
2021-02-19 14:40:00,68.96,68.99,68.94,68.98,15831.0,60.6731,60.6995,60.6555,60.6907,15831.0
2021-02-19 14:45:00,68.98,69.01,68.96,68.99,40845.0,60.6907,60.7171,60.6731,60.6995,40845.0
2021-02-19 14:50:00,69.0,69.01,68.97,69.0,13226.0,60.7083,60.7171,60.6819,60.7083,13226.0
2021-02-19 14:55:00,69.0,69.05,69.0,69.05,17922.0,60.7083,60.7523,60.7083,60.7523,17922.0
2021-02-19 15:00:00,69.05,69.08,69.04,69.06,29210.0,60.7523,60.7786,60.7435,60.7611,29210.0
2021-02-19 15:05:00,69.06,69.06,69.02,69.04,25816.0,60.7611,60.7611,60.7259,60.7435,25816.0
2021-02-19 15:10:00,69.04,69.1,69.03,69.06,487308.0,60.7435,60.7962,60.7347,60.7611,487308.0
2021-02-19 15:15:00,69.06,69.09,69.06,69.07,65775.0,60.7611,60.7874,60.7611,60.7699,65775.0
2021-02-19 15:20:00,69.07,69.08,69.03,69.03,94872.0,60.7699,60.7786,60.7347,60.7347,94872.0
2021-02-19 15:25:00,69.03,69.05,69.0,69.02,37511.0,60.7347,60.7523,60.7083,60.7259,37511.0
2021-02-19 15:30:00,69.01,69.06,69.01,69.03,37587.0,60.7171,60.7611,60.7171,60.7347,37587.0
2021-02-19 15:35:00,69.04,69.09,69.03,69.08,72390.0,60.7435,60.7874,60.7347,60.7786,72390.0
2021-02-19 15:40:00,69.08,69.08,69.02,69.03,35950.0,60.7786,60.7786,60.7259,60.7347,35950.0
2021-02-19 15:45:00,69.03,69.05,69.02,69.03,34408.0,60.7347,60.7523,60.7259,60.7347,34408.0
2021-02-19 15:50:00,69.03,69.04,68.99,69.01,72878.0,60.7347,60.7435,60.6995,60.7171,72878.0
2021-02-19 15:55:00,69.01,69.04,68.98,69.03,227817.0,60.7171,60.7435,60.6907,60.7347,227817.0
2021-02-22 09:30:00,67.36,67.36,67.18,67.19,121950.0,59.2653,59.2653,59.107,59.1158,121950.0
2021-02-22 09:35:00,67.19,67.37,67.16,67.32,125439.0,59.1158,59.2741,59.0894,59.2301,125439.0
2021-02-22 09:40:00,67.32,67.39,67.24,67.37,191895.0,59.2301,59.2917,59.1598,59.2741,191895.0
2021-02-22 09:45:00,67.38,67.48,67.36,67.46,173827.0,59.2829,59.3709,59.2653,59.3533,173827.0
2021-02-22 09:50:00,67.47,67.5,67.4,67.48,113082.0,59.3621,59.3885,59.3005,59.3709,113082.0
2021-02-22 09:55:00,67.49,67.56,67.46,67.56,159788.0,59.3797,59.4413,59.3533,59.4413,159788.0
2021-02-22 10:00:00,67.56,67.65,67.56,67.65,57210.0,59.4413,59.5205,59.4413,59.5205,57210.0
2021-02-22 10:05:00,67.66,67.68,67.6,67.64,84071.0,59.5293,59.5469,59.4765,59.5117,84071.0
2021-02-22 10:10:00,67.65,67.72,67.64,67.68,76972.0,59.5205,59.5821,59.5117,59.5469,76972.0
2021-02-22 10:15:00,67.67,67.67,67.43,67.48,239106.0,59.5381,59.5381,59.3269,59.3709,239106.0
2021-02-22 10:20:00,67.47,67.52,67.44,67.47,46464.0,59.3621,59.4061,59.3357,59.3621,46464.0
2021-02-22 10:25:00,67.46,67.53,67.44,67.53,415954.0,59.3533,59.4149,59.3357,59.4149,415954.0
2021-02-22 10:30:00,67.53,67.54,67.42,67.45,227509.0,59.4149,59.4237,59.3181,59.3445,227509.0
2021-02-22 10:35:00,67.45,67.47,67.38,67.42,78330.0,59.3445,59.3621,59.2829,59.3181,78330.0
2021-02-22 10:40:00,67.42,67.52,67.38,67.51,129943.0,59.3181,59.4061,59.2829,59.3973,129943.0
2021-02-22 10:45:00,67.51,67.51,67.45,67.5,101633.0,59.3973,59.3973,59.3445,59.3885,101633.0
2021-02-22 10:50:00,67.5,67.5,67.36,67.37,54426.0,59.3885,59.3885,59.2653,59.2741,54426.0
2021-02-22 10:55:00,67.37,67.41,67.32,67.38,76432.0,59.2741,59.3093,59.2301,59.2829,76432.0
2021-02-22 11:00:00,67.38,67.43,67.36,67.38,99782.0,59.2829,59.3269,59.2653,59.2829,99782.0
2021-02-22 11:05:00,67.39,67.45,67.36,67.4,50839.0,59.2917,59.3445,59.2653,59.3005,50839.0
2021-02-22 11:10:00,67.4,67.46,67.35,67.46,88519.0,59.3005,59.3533,59.2565,59.3533,88519.0
2021-02-22 11:15:00,67.45,67.53,67.44,67.52,174688.0,59.3445,59.4149,59.3357,59.4061,174688.0
2021-02-22 11:20:00,67.52,67.54,67.49,67.53,56378.0,59.4061,59.4237,59.3797,59.4149,56378.0
2021-02-22 11:25:00,67.53,67.54,67.5,67.52,55728.0,59.4149,59.4237,59.3885,59.4061,55728.0
2021-02-22 11:30:00,67.52,67.53,67.48,67.49,40881.0,59.4061,59.4149,59.3709,59.3797,40881.0
2021-02-22 11:35:00,67.5,67.58,67.49,67.56,64623.0,59.3885,59.4589,59.3797,59.4413,64623.0
2021-02-22 11:40:00,67.56,67.58,67.52,67.54,39403.0,59.4413,59.4589,59.4061,59.4237,39403.0
2021-02-22 11:45:00,67.53,67.57,67.52,67.55,54366.0,59.4149,59.4501,59.4061,59.4325,54366.0
2021-02-22 11:50:00,67.55,67.61,67.54,67.56,49760.0,59.4325,59.4853,59.4237,59.4413,49760.0
2021-02-22 11:55:00,67.56,67.58,67.54,67.56,39887.0,59.4413,59.4589,59.4237,59.4413,39887.0
2021-02-22 12:00:00,67.58,67.58,67.53,67.56,64476.0,59.4589,59.4589,59.4149,59.4413,64476.0
2021-02-22 12:05:00,67.56,67.57,67.53,67.53,52594.0,59.4413,59.4501,59.4149,59.4149,52594.0
2021-02-22 12:10:00,67.54,67.57,67.5,67.57,98962.0,59.4237,59.4501,59.3885,59.4501,98962.0
2021-02-22 12:15:00,67.56,67.58,67.51,67.55,69463.0,59.4413,59.4589,59.3973,59.4325,69463.0
2021-02-22 12:20:00,67.55,67.6,67.54,67.56,39020.0,59.4325,59.4765,59.4237,59.4413,39020.0
2021-02-22 12:25:00,67.56,67.58,67.53,67.57,47018.0,59.4413,59.4589,59.4149,59.4501,47018.0
2021-02-22 12:30:00,67.58,67.61,67.54,67.61,38389.0,59.4589,59.4853,59.4237,59.4853,38389.0
2021-02-22 12:35:00,67.61,67.66,67.6,67.64,50076.0,59.4853,59.5293,59.4765,59.5117,50076.0
2021-02-22 12:40:00,67.64,67.67,67.62,67.64,91375.0,59.5117,59.5381,59.4941,59.5117,91375.0
2021-02-22 12:45:00,67.64,67.65,67.62,67.64,45439.0,59.5117,59.5205,59.4941,59.5117,45439.0
2021-02-22 12:50:00,67.65,67.66,67.63,67.66,120810.0,59.5205,59.5293,59.5029,59.5293,120810.0
2021-02-22 12:55:00,67.66,67.67,67.63,67.64,59602.0,59.5293,59.5381,59.5029,59.5117,59602.0
2021-02-22 13:00:00,67.65,67.69,67.62,67.63,110298.0,59.5205,59.5557,59.4941,59.5029,110298.0
2021-02-22 13:05:00,67.63,67.63,67.59,67.61,92244.0,59.5029,59.5029,59.4677,59.4853,92244.0
2021-02-22 13:10:00,67.61,67.63,67.61,67.62,99315.0,59.4853,59.5029,59.4853,59.4941,99315.0
2021-02-22 13:15:00,67.62,67.64,67.61,67.63,69870.0,59.4941,59.5117,59.4853,59.5029,69870.0
2021-02-22 13:20:00,67.63,67.68,67.63,67.64,62978.0,59.5029,59.5469,59.5029,59.5117,62978.0
2021-02-22 13:25:00,67.64,67.67,67.63,67.67,38291.0,59.5117,59.5381,59.5029,59.5381,38291.0
2021-02-22 13:30:00,67.67,67.69,67.64,67.67,1018156.0,59.5381,59.5557,59.5117,59.5381,1018156.0
2021-02-22 13:35:00,67.67,67.7,67.66,67.69,239323.0,59.5381,59.5645,59.5293,59.5557,239323.0
2021-02-22 13:40:00,67.69,67.7,67.67,67.7,258757.0,59.5557,59.5645,59.5381,59.5645,258757.0
2021-02-22 13:45:00,67.7,67.71,67.68,67.7,85638.0,59.5645,59.5733,59.5469,59.5645,85638.0
2021-02-22 13:50:00,67.7,67.72,67.67,67.67,152281.0,59.5645,59.5821,59.5381,59.5381,152281.0
2021-02-22 13:55:00,67.68,67.72,67.66,67.67,162111.0,59.5469,59.5821,59.5293,59.5381,162111.0
2021-02-22 14:00:00,67.67,67.68,67.63,67.64,178314.0,59.5381,59.5469,59.5029,59.5117,178314.0
2021-02-22 14:05:00,67.63,67.67,67.61,67.62,145337.0,59.5029,59.5381,59.4853,59.4941,145337.0
2021-02-22 14:10:00,67.62,67.63,67.57,67.58,116912.0,59.4941,59.5029,59.4501,59.4589,116912.0
2021-02-22 14:15:00,67.58,67.62,67.57,67.6,105815.0,59.4589,59.4941,59.4501,59.4765,105815.0
2021-02-22 14:20:00,67.6,67.62,67.59,67.59,130342.0,59.4765,59.4941,59.4677,59.4677,130342.0
2021-02-22 14:25:00,67.59,67.62,67.59,67.61,128337.0,59.4677,59.4941,59.4677,59.4853,128337.0
2021-02-22 14:30:00,67.61,67.62,67.59,67.61,165256.0,59.4853,59.4941,59.4677,59.4853,165256.0
2021-02-22 14:35:00,67.61,67.62,67.57,67.59,104111.0,59.4853,59.4941,59.4501,59.4677,104111.0
2021-02-22 14:40:00,67.59,67.61,67.58,67.6,111952.0,59.4677,59.4853,59.4589,59.4765,111952.0
2021-02-22 14:45:00,67.61,67.61,67.58,67.59,133689.0,59.4853,59.4853,59.4589,59.4677,133689.0
2021-02-22 14:50:00,67.59,67.61,67.56,67.56,203056.0,59.4677,59.4853,59.4413,59.4413,203056.0
2021-02-22 14:55:00,67.56,67.59,67.56,67.58,143056.0,59.4413,59.4677,59.4413,59.4589,143056.0
2021-02-22 15:00:00,67.57,67.58,67.5,67.52,154406.0,59.4501,59.4589,59.3885,59.4061,154406.0
2021-02-22 15:05:00,67.52,67.53,67.49,67.5,151600.0,59.4061,59.4149,59.3797,59.3885,151600.0
2021-02-22 15:10:00,67.5,67.51,67.44,67.47,346678.0,59.3885,59.3973,59.3357,59.3621,346678.0
2021-02-22 15:15:00,67.47,67.5,67.44,67.44,158277.0,59.3621,59.3885,59.3357,59.3357,158277.0
2021-02-22 15:20:00,67.44,67.46,67.37,67.38,156541.0,59.3357,59.3533,59.2741,59.2829,156541.0
2021-02-22 15:25:00,67.38,67.4,67.32,67.33,199631.0,59.2829,59.3005,59.2301,59.2389,199631.0
2021-02-22 15:30:00,67.33,67.36,67.26,67.27,268968.0,59.2389,59.2653,59.1774,59.1862,268968.0
2021-02-22 15:35:00,67.27,67.27,67.21,67.22,191671.0,59.1862,59.1862,59.1334,59.1422,191671.0
2021-02-22 15:40:00,67.22,67.25,67.2,67.22,326087.0,59.1422,59.1686,59.1246,59.1422,326087.0
2021-02-22 15:45:00,67.23,67.23,67.16,67.17,352857.0,59.151,59.151,59.0894,59.0982,352857.0
2021-02-22 15:50:00,67.17,67.17,67.08,67.1,499978.0,59.0982,59.0982,59.019,59.0366,499978.0
2021-02-22 15:55:00,67.11,67.14,67.03,67.06,1174107.0,59.0454,59.0718,58.975,59.0014,1174107.0
2021-02-23 09:30:00,66.71,66.74,66.42,66.45,288086.0,58.6935,58.7198,58.4383,58.4647,288086.0
2021-02-23 09:35:00,66.45,66.48,66.24,66.25,495783.0,58.4647,58.4911,58.2799,58.2887,495783.0
2021-02-23 09:40:00,66.25,66.37,66.18,66.18,325833.0,58.2887,58.3943,58.2271,58.2271,325833.0
2021-02-23 09:45:00,66.17,66.19,65.99,65.99,225332.0,58.2183,58.2359,58.06,58.06,225332.0
2021-02-23 09:50:00,65.98,66.26,65.95,66.24,227725.0,58.0512,58.2975,58.0248,58.2799,227725.0
2021-02-23 09:55:00,66.23,66.37,66.21,66.34,106011.0,58.2711,58.3943,58.2535,58.3679,106011.0
2021-02-23 10:00:00,66.34,66.58,66.32,66.58,140603.0,58.3679,58.5791,58.3503,58.5791,140603.0
2021-02-23 10:05:00,66.59,66.74,66.52,66.7,211914.0,58.5879,58.7198,58.5263,58.6847,211914.0
2021-02-23 10:10:00,66.7,66.78,66.62,66.63,158957.0,58.6847,58.755,58.6143,58.6231,158957.0
2021-02-23 10:15:00,66.63,66.69,66.57,66.63,102359.0,58.6231,58.6759,58.5703,58.6231,102359.0
2021-02-23 10:20:00,66.63,66.88,66.6,66.88,213933.0,58.6231,58.843,58.5967,58.843,213933.0
2021-02-23 10:25:00,66.88,66.94,66.84,66.93,95111.0,58.843,58.8958,58.8078,58.887,95111.0
2021-02-23 10:30:00,66.93,66.95,66.78,66.83,95593.0,58.887,58.9046,58.755,58.799,95593.0
2021-02-23 10:35:00,66.83,66.92,66.75,66.9,95877.0,58.799,58.8782,58.7286,58.8606,95877.0
2021-02-23 10:40:00,66.9,66.97,66.86,66.96,105138.0,58.8606,58.9222,58.8254,58.9134,105138.0
2021-02-23 10:45:00,66.96,67.11,66.95,67.08,268635.0,58.9134,59.0454,58.9046,59.019,268635.0
2021-02-23 10:50:00,67.08,67.09,66.97,67.08,76187.0,59.019,59.0278,58.9222,59.019,76187.0
2021-02-23 10:55:00,67.07,67.09,66.96,67.0,123348.0,59.0102,59.0278,58.9134,58.9486,123348.0
2021-02-23 11:00:00,67.01,67.19,66.99,67.19,121464.0,58.9574,59.1158,58.9398,59.1158,121464.0
2021-02-23 11:05:00,67.19,67.19,67.07,67.11,97054.0,59.1158,59.1158,59.0102,59.0454,97054.0
2021-02-23 11:10:00,67.11,67.14,67.03,67.06,76640.0,59.0454,59.0718,58.975,59.0014,76640.0
2021-02-23 11:15:00,67.07,67.11,66.98,66.98,108508.0,59.0102,59.0454,58.931,58.931,108508.0
2021-02-23 11:20:00,66.98,67.01,66.94,66.95,121528.0,58.931,58.9574,58.8958,58.9046,121528.0
2021-02-23 11:25:00,66.95,66.97,66.9,66.97,68575.0,58.9046,58.9222,58.8606,58.9222,68575.0
2021-02-23 11:30:00,66.97,67.05,66.92,67.05,56510.0,58.9222,58.9926,58.8782,58.9926,56510.0
2021-02-23 11:35:00,67.06,67.07,66.96,66.98,69853.0,59.0014,59.0102,58.9134,58.931,69853.0
2021-02-23 11:40:00,66.99,67.0,66.82,66.84,103560.0,58.9398,58.9486,58.7902,58.8078,103560.0
2021-02-23 11:45:00,66.84,66.88,66.81,66.81,81707.0,58.8078,58.843,58.7814,58.7814,81707.0
2021-02-23 11:50:00,66.81,66.91,66.8,66.89,72387.0,58.7814,58.8694,58.7726,58.8518,72387.0
2021-02-23 11:55:00,66.89,66.89,66.8,66.81,97391.0,58.8518,58.8518,58.7726,58.7814,97391.0
2021-02-23 12:00:00,66.8,66.8,66.72,66.74,937449.0,58.7726,58.7726,58.7023,58.7198,937449.0
2021-02-23 12:05:00,66.75,66.77,66.71,66.74,140646.0,58.7286,58.7462,58.6935,58.7198,140646.0
2021-02-23 12:10:00,66.74,66.81,66.73,66.76,190114.0,58.7198,58.7814,58.711,58.7374,190114.0
2021-02-23 12:15:00,66.76,66.91,66.74,66.88,147316.0,58.7374,58.8694,58.7198,58.843,147316.0
2021-02-23 12:20:00,66.87,66.9,66.82,66.88,168186.0,58.8342,58.8606,58.7902,58.843,168186.0
2021-02-23 12:25:00,66.88,66.95,66.88,66.94,82251.0,58.843,58.9046,58.843,58.8958,82251.0
2021-02-23 12:30:00,66.93,66.98,66.91,66.94,136019.0,58.887,58.931,58.8694,58.8958,136019.0
2021-02-23 12:35:00,66.93,66.93,66.79,66.8,106718.0,58.887,58.887,58.7638,58.7726,106718.0
2021-02-23 12:40:00,66.8,66.8,66.71,66.73,59434.0,58.7726,58.7726,58.6935,58.711,59434.0
2021-02-23 12:45:00,66.72,66.79,66.71,66.75,64766.0,58.7023,58.7638,58.6935,58.7286,64766.0
2021-02-23 12:50:00,66.75,66.84,66.7,66.84,84485.0,58.7286,58.8078,58.6847,58.8078,84485.0
2021-02-23 12:55:00,66.84,66.84,66.67,66.71,89355.0,58.8078,58.8078,58.6583,58.6935,89355.0
2021-02-23 13:00:00,66.72,66.84,66.68,66.8,90887.0,58.7023,58.8078,58.6671,58.7726,90887.0
2021-02-23 13:05:00,66.81,66.83,66.79,66.82,69610.0,58.7814,58.799,58.7638,58.7902,69610.0
2021-02-23 13:10:00,66.83,66.89,66.81,66.87,56565.0,58.799,58.8518,58.7814,58.8342,56565.0
2021-02-23 13:15:00,66.87,66.92,66.85,66.92,81843.0,58.8342,58.8782,58.8166,58.8782,81843.0
2021-02-23 13:20:00,66.92,67.02,66.9,67.01,59613.0,58.8782,58.9662,58.8606,58.9574,59613.0
2021-02-23 13:25:00,67.02,67.03,66.99,67.01,82676.0,58.9662,58.975,58.9398,58.9574,82676.0
2021-02-23 13:30:00,67.02,67.04,66.97,67.03,44025.0,58.9662,58.9838,58.9222,58.975,44025.0
2021-02-23 13:35:00,67.04,67.05,67.0,67.02,70202.0,58.9838,58.9926,58.9486,58.9662,70202.0
2021-02-23 13:40:00,67.03,67.03,66.93,66.95,38854.0,58.975,58.975,58.887,58.9046,38854.0
2021-02-23 13:45:00,66.95,66.97,66.91,66.93,44061.0,58.9046,58.9222,58.8694,58.887,44061.0
2021-02-23 13:50:00,66.93,66.97,66.9,66.94,43981.0,58.887,58.9222,58.8606,58.8958,43981.0
2021-02-23 13:55:00,66.94,67.05,66.94,67.01,68825.0,58.8958,58.9926,58.8958,58.9574,68825.0
2021-02-23 14:00:00,67.01,67.05,66.98,67.01,63779.0,58.9574,58.9926,58.931,58.9574,63779.0
2021-02-23 14:05:00,67.01,67.08,67.01,67.06,74954.0,58.9574,59.019,58.9574,59.0014,74954.0
2021-02-23 14:10:00,67.05,67.08,67.03,67.04,73163.0,58.9926,59.019,58.975,58.9838,73163.0
2021-02-23 14:15:00,67.05,67.07,67.0,67.06,90752.0,58.9926,59.0102,58.9486,59.0014,90752.0
2021-02-23 14:20:00,67.06,67.1,67.02,67.1,107298.0,59.0014,59.0366,58.9662,59.0366,107298.0
2021-02-23 14:25:00,67.09,67.18,67.08,67.16,139525.0,59.0278,59.107,59.019,59.0894,139525.0
2021-02-23 14:30:00,67.16,67.19,67.05,67.05,82581.0,59.0894,59.1158,58.9926,58.9926,82581.0
2021-02-23 14:35:00,67.04,67.11,67.04,67.06,47617.0,58.9838,59.0454,58.9838,59.0014,47617.0
2021-02-23 14:40:00,67.06,67.15,67.06,67.15,67578.0,59.0014,59.0806,59.0014,59.0806,67578.0
2021-02-23 14:45:00,67.15,67.18,67.12,67.17,100864.0,59.0806,59.107,59.0542,59.0982,100864.0
2021-02-23 14:50:00,67.16,67.28,67.16,67.23,203784.0,59.0894,59.195,59.0894,59.151,203784.0
2021-02-23 14:55:00,67.23,67.3,67.21,67.29,79027.0,59.151,59.2126,59.1334,59.2038,79027.0
2021-02-23 15:00:00,67.3,67.31,67.25,67.31,70253.0,59.2126,59.2214,59.1686,59.2214,70253.0
2021-02-23 15:05:00,67.3,67.39,67.29,67.38,111130.0,59.2126,59.2917,59.2038,59.2829,111130.0
2021-02-23 15:10:00,67.37,67.46,67.36,67.45,238573.0,59.2741,59.3533,59.2653,59.3445,238573.0
2021-02-23 15:15:00,67.45,67.5,67.43,67.5,93322.0,59.3445,59.3885,59.3269,59.3885,93322.0
2021-02-23 15:20:00,67.5,67.55,67.49,67.51,138743.0,59.3885,59.4325,59.3797,59.3973,138743.0
2021-02-23 15:25:00,67.52,67.63,67.51,67.61,103843.0,59.4061,59.5029,59.3973,59.4853,103843.0
2021-02-23 15:30:00,67.61,67.65,67.55,67.58,243406.0,59.4853,59.5205,59.4325,59.4589,243406.0
2021-02-23 15:35:00,67.58,67.61,67.55,67.56,144160.0,59.4589,59.4853,59.4325,59.4413,144160.0
2021-02-23 15:40:00,67.56,67.57,67.45,67.48,135304.0,59.4413,59.4501,59.3445,59.3709,135304.0
2021-02-23 15:45:00,67.48,67.51,67.45,67.45,203894.0,59.3709,59.3973,59.3445,59.3445,203894.0
2021-02-23 15:50:00,67.46,67.48,67.41,67.44,215657.0,59.3533,59.3709,59.3093,59.3357,215657.0
2021-02-23 15:55:00,67.43,67.47,67.38,67.41,514344.0,59.3269,59.3621,59.2829,59.3093,514344.0
2021-02-24 09:30:00,66.35,66.46,66.26,66.29,469936.0,58.3767,58.4735,58.2975,58.3239,469936.0
2021-02-24 09:35:00,66.3,66.32,66.11,66.3,456166.0,58.3327,58.3503,58.1656,58.3327,456166.0
2021-02-24 09:40:00,66.3,66.31,66.19,66.2,292244.0,58.3327,58.3415,58.2359,58.2447,292244.0
2021-02-24 09:45:00,66.2,66.38,66.17,66.28,483355.0,58.2447,58.4031,58.2183,58.3151,483355.0
2021-02-24 09:50:00,66.28,66.3,66.14,66.15,282285.0,58.3151,58.3327,58.1919,58.2007,282285.0
2021-02-24 09:55:00,66.16,66.26,66.1,66.16,277897.0,58.2095,58.2975,58.1568,58.2095,277897.0
2021-02-24 10:00:00,66.16,66.24,66.05,66.07,262182.0,58.2095,58.2799,58.1128,58.1304,262182.0
2021-02-24 10:05:00,66.08,66.1,65.95,65.98,400949.0,58.1392,58.1568,58.0248,58.0512,400949.0
2021-02-24 10:10:00,65.98,66.09,65.93,66.05,327369.0,58.0512,58.148,58.0072,58.1128,327369.0
2021-02-24 10:15:00,66.05,66.16,66.05,66.16,337801.0,58.1128,58.2095,58.1128,58.2095,337801.0
2021-02-24 10:20:00,66.16,66.32,66.14,66.31,256288.0,58.2095,58.3503,58.1919,58.3415,256288.0
2021-02-24 10:25:00,66.31,66.38,66.29,66.32,88085.0,58.3415,58.4031,58.3239,58.3503,88085.0
2021-02-24 10:30:00,66.33,66.4,66.27,66.36,148096.0,58.3591,58.4207,58.3063,58.3855,148096.0
2021-02-24 10:35:00,66.35,66.38,66.26,66.34,90440.0,58.3767,58.4031,58.2975,58.3679,90440.0
2021-02-24 10:40:00,66.34,66.39,66.28,66.38,155267.0,58.3679,58.4119,58.3151,58.4031,155267.0
2021-02-24 10:45:00,66.38,66.4,66.34,66.38,130772.0,58.4031,58.4207,58.3679,58.4031,130772.0
2021-02-24 10:50:00,66.39,66.39,66.33,66.38,39997.0,58.4119,58.4119,58.3591,58.4031,39997.0
2021-02-24 10:55:00,66.38,66.5,66.38,66.48,401870.0,58.4031,58.5087,58.4031,58.4911,401870.0
2021-02-24 11:00:00,66.48,66.53,66.48,66.52,157079.0,58.4911,58.5351,58.4911,58.5263,157079.0
2021-02-24 11:05:00,66.53,66.58,66.51,66.57,48214.0,58.5351,58.5791,58.5175,58.5703,48214.0
2021-02-24 11:10:00,66.57,66.62,66.56,66.59,102952.0,58.5703,58.6143,58.5615,58.5879,102952.0
2021-02-24 11:15:00,66.59,66.64,66.59,66.63,143258.0,58.5879,58.6319,58.5879,58.6231,143258.0
2021-02-24 11:20:00,66.64,66.69,66.63,66.69,66419.0,58.6319,58.6759,58.6231,58.6759,66419.0
2021-02-24 11:25:00,66.68,66.74,66.65,66.65,66010.0,58.6671,58.7198,58.6407,58.6407,66010.0
2021-02-24 11:30:00,66.65,66.69,66.62,66.67,40483.0,58.6407,58.6759,58.6143,58.6583,40483.0
2021-02-24 11:35:00,66.67,66.7,66.64,66.65,32421.0,58.6583,58.6847,58.6319,58.6407,32421.0
2021-02-24 11:40:00,66.65,66.65,66.56,66.57,28001.0,58.6407,58.6407,58.5615,58.5703,28001.0
2021-02-24 11:45:00,66.57,66.68,66.56,66.67,29646.0,58.5703,58.6671,58.5615,58.6583,29646.0
2021-02-24 11:50:00,66.67,66.73,66.66,66.7,49660.0,58.6583,58.711,58.6495,58.6847,49660.0
2021-02-24 11:55:00,66.69,66.72,66.67,66.7,89882.0,58.6759,58.7023,58.6583,58.6847,89882.0
2021-02-24 12:00:00,66.7,66.77,66.7,66.76,94200.0,58.6847,58.7462,58.6847,58.7374,94200.0
2021-02-24 12:05:00,66.76,66.79,66.73,66.79,50610.0,58.7374,58.7638,58.711,58.7638,50610.0
2021-02-24 12:10:00,66.78,66.81,66.77,66.81,40467.0,58.755,58.7814,58.7462,58.7814,40467.0
2021-02-24 12:15:00,66.8,66.81,66.77,66.8,65667.0,58.7726,58.7814,58.7462,58.7726,65667.0
2021-02-24 12:20:00,66.79,66.81,66.77,66.78,92721.0,58.7638,58.7814,58.7462,58.755,92721.0
2021-02-24 12:25:00,66.78,66.82,66.76,66.81,99282.0,58.755,58.7902,58.7374,58.7814,99282.0
2021-02-24 12:30:00,66.81,66.85,66.8,66.84,103964.0,58.7814,58.8166,58.7726,58.8078,103964.0
2021-02-24 12:35:00,66.84,66.85,66.81,66.83,72044.0,58.8078,58.8166,58.7814,58.799,72044.0
2021-02-24 12:40:00,66.83,66.83,66.8,66.81,83027.0,58.799,58.799,58.7726,58.7814,83027.0
2021-02-24 12:45:00,66.81,66.81,66.77,66.78,139586.0,58.7814,58.7814,58.7462,58.755,139586.0
2021-02-24 12:50:00,66.78,66.82,66.78,66.78,159512.0,58.755,58.7902,58.755,58.755,159512.0
2021-02-24 12:55:00,66.78,66.79,66.76,66.76,34556.0,58.755,58.7638,58.7374,58.7374,34556.0
2021-02-24 13:00:00,66.76,66.77,66.65,66.66,49347.0,58.7374,58.7462,58.6407,58.6495,49347.0
2021-02-24 13:05:00,66.65,66.72,66.64,66.71,74180.0,58.6407,58.7023,58.6319,58.6935,74180.0
2021-02-24 13:10:00,66.71,66.73,66.7,66.73,55087.0,58.6935,58.711,58.6847,58.711,55087.0
2021-02-24 13:15:00,66.72,66.74,66.69,66.72,65234.0,58.7023,58.7198,58.6759,58.7023,65234.0
2021-02-24 13:20:00,66.72,66.73,66.69,66.73,28628.0,58.7023,58.711,58.6759,58.711,28628.0
2021-02-24 13:25:00,66.73,66.79,66.73,66.78,20815.0,58.711,58.7638,58.711,58.755,20815.0
2021-02-24 13:30:00,66.78,66.83,66.77,66.82,29265.0,58.755,58.799,58.7462,58.7902,29265.0
2021-02-24 13:35:00,66.83,66.85,66.81,66.83,38586.0,58.799,58.8166,58.7814,58.799,38586.0
2021-02-24 13:40:00,66.82,66.84,66.78,66.82,140935.0,58.7902,58.8078,58.755,58.7902,140935.0
2021-02-24 13:45:00,66.81,66.82,66.77,66.78,56435.0,58.7814,58.7902,58.7462,58.755,56435.0
2021-02-24 13:50:00,66.79,66.82,66.78,66.81,57789.0,58.7638,58.7902,58.755,58.7814,57789.0
2021-02-24 13:55:00,66.81,66.82,66.8,66.81,116179.0,58.7814,58.7902,58.7726,58.7814,116179.0
2021-02-24 14:00:00,66.83,66.84,66.79,66.8,37086.0,58.799,58.8078,58.7638,58.7726,37086.0
2021-02-24 14:05:00,66.8,66.8,66.75,66.78,321739.0,58.7726,58.7726,58.7286,58.755,321739.0
2021-02-24 14:10:00,66.78,66.8,66.69,66.71,66578.0,58.755,58.7726,58.6759,58.6935,66578.0
2021-02-24 14:15:00,66.71,66.76,66.71,66.76,44245.0,58.6935,58.7374,58.6935,58.7374,44245.0
2021-02-24 14:20:00,66.76,66.76,66.71,66.75,84804.0,58.7374,58.7374,58.6935,58.7286,84804.0
2021-02-24 14:25:00,66.76,66.77,66.75,66.76,50713.0,58.7374,58.7462,58.7286,58.7374,50713.0
2021-02-24 14:30:00,66.76,66.77,66.72,66.75,53904.0,58.7374,58.7462,58.7023,58.7286,53904.0
2021-02-24 14:35:00,66.75,66.77,66.75,66.76,24175.0,58.7286,58.7462,58.7286,58.7374,24175.0
2021-02-24 14:40:00,66.76,66.8,66.75,66.79,102984.0,58.7374,58.7726,58.7286,58.7638,102984.0
2021-02-24 14:45:00,66.8,66.8,66.74,66.75,73226.0,58.7726,58.7726,58.7198,58.7286,73226.0
2021-02-24 14:50:00,66.75,66.8,66.74,66.78,70259.0,58.7286,58.7726,58.7198,58.755,70259.0
2021-02-24 14:55:00,66.79,66.82,66.78,66.81,41586.0,58.7638,58.7902,58.755,58.7814,41586.0
2021-02-24 15:00:00,66.81,66.84,66.8,66.84,38192.0,58.7814,58.8078,58.7726,58.8078,38192.0
2021-02-24 15:05:00,66.83,66.85,66.82,66.84,33934.0,58.799,58.8166,58.7902,58.8078,33934.0
2021-02-24 15:10:00,66.84,66.89,66.83,66.89,29874.0,58.8078,58.8518,58.799,58.8518,29874.0
2021-02-24 15:15:00,66.88,66.9,66.86,66.87,68834.0,58.843,58.8606,58.8254,58.8342,68834.0
2021-02-24 15:20:00,66.87,66.92,66.86,66.91,47264.0,58.8342,58.8782,58.8254,58.8694,47264.0
2021-02-24 15:25:00,66.92,66.95,66.91,66.94,71645.0,58.8782,58.9046,58.8694,58.8958,71645.0
2021-02-24 15:30:00,66.94,66.98,66.93,66.97,85946.0,58.8958,58.931,58.887,58.9222,85946.0
2021-02-24 15:35:00,66.98,66.99,66.97,66.98,92119.0,58.931,58.9398,58.9222,58.931,92119.0
2021-02-24 15:40:00,66.98,66.99,66.94,66.94,94241.0,58.931,58.9398,58.8958,58.8958,94241.0
2021-02-24 15:45:00,66.95,67.0,66.94,66.99,155907.0,58.9046,58.9486,58.8958,58.9398,155907.0
2021-02-24 15:50:00,66.99,67.01,66.96,67.0,249842.0,58.9398,58.9574,58.9134,58.9486,249842.0
2021-02-24 15:55:00,67.01,67.04,66.98,67.01,802632.0,58.9574,58.9838,58.931,58.9574,802632.0
2021-02-25 09:30:00,67.06,67.09,66.97,67.09,262174.0,59.0014,59.0278,58.9222,59.0278,262174.0
2021-02-25 09:35:00,67.09,67.23,67.09,67.21,371004.0,59.0278,59.151,59.0278,59.1334,371004.0
2021-02-25 09:40:00,67.2,67.22,67.14,67.18,93335.0,59.1246,59.1422,59.0718,59.107,93335.0
2021-02-25 09:45:00,67.19,67.21,67.11,67.12,79613.0,59.1158,59.1334,59.0454,59.0542,79613.0
2021-02-25 09:50:00,67.13,67.22,67.11,67.16,76783.0,59.063,59.1422,59.0454,59.0894,76783.0
2021-02-25 09:55:00,67.17,67.21,67.15,67.16,157161.0,59.0982,59.1334,59.0806,59.0894,157161.0
2021-02-25 10:00:00,67.17,67.17,67.07,67.07,196628.0,59.0982,59.0982,59.0102,59.0102,196628.0
2021-02-25 10:05:00,67.06,67.07,66.94,67.01,513888.0,59.0014,59.0102,58.8958,58.9574,513888.0
2021-02-25 10:10:00,67.0,67.03,66.88,66.92,415524.0,58.9486,58.975,58.843,58.8782,415524.0
2021-02-25 10:15:00,66.92,67.0,66.9,67.0,235785.0,58.8782,58.9486,58.8606,58.9486,235785.0
2021-02-25 10:20:00,67.0,67.14,67.0,67.03,174241.0,58.9486,59.0718,58.9486,58.975,174241.0
2021-02-25 10:25:00,67.04,67.05,66.89,66.92,307711.0,58.9838,58.9926,58.8518,58.8782,307711.0
2021-02-25 10:30:00,66.92,66.94,66.86,66.87,147909.0,58.8782,58.8958,58.8254,58.8342,147909.0
2021-02-25 10:35:00,66.87,66.87,66.78,66.8,387851.0,58.8342,58.8342,58.755,58.7726,387851.0
2021-02-25 10:40:00,66.8,66.87,66.75,66.83,172516.0,58.7726,58.8342,58.7286,58.799,172516.0
2021-02-25 10:45:00,66.83,66.83,66.7,66.7,434257.0,58.799,58.799,58.6847,58.6847,434257.0
2021-02-25 10:50:00,66.7,66.76,66.64,66.69,405732.0,58.6847,58.7374,58.6319,58.6759,405732.0
2021-02-25 10:55:00,66.68,66.76,66.68,66.73,200061.0,58.6671,58.7374,58.6671,58.711,200061.0
2021-02-25 11:00:00,66.74,66.8,66.69,66.77,228657.0,58.7198,58.7726,58.6759,58.7462,228657.0
2021-02-25 11:05:00,66.77,66.81,66.7,66.81,451906.0,58.7462,58.7814,58.6847,58.7814,451906.0
2021-02-25 11:10:00,66.81,66.82,66.76,66.78,370037.0,58.7814,58.7902,58.7374,58.755,370037.0
2021-02-25 11:15:00,66.78,66.84,66.74,66.83,371926.0,58.755,58.8078,58.7198,58.799,371926.0
2021-02-25 11:20:00,66.83,66.9,66.76,66.81,677893.0,58.799,58.8606,58.7374,58.7814,677893.0
2021-02-25 11:25:00,66.81,66.85,66.77,66.79,409668.0,58.7814,58.8166,58.7462,58.7638,409668.0
2021-02-25 11:30:00,66.79,66.79,66.71,66.73,404746.0,58.7638,58.7638,58.6935,58.711,404746.0
2021-02-25 11:35:00,66.73,66.73,66.62,66.66,384202.0,58.711,58.711,58.6143,58.6495,384202.0
2021-02-25 11:40:00,66.65,66.66,66.58,66.59,379542.0,58.6407,58.6495,58.5791,58.5879,379542.0
2021-02-25 11:45:00,66.59,66.59,66.48,66.49,414453.0,58.5879,58.5879,58.4911,58.4999,414453.0
2021-02-25 11:50:00,66.48,66.58,66.43,66.55,154811.0,58.4911,58.5791,58.4471,58.5527,154811.0
2021-02-25 11:55:00,66.54,66.58,66.45,66.48,72071.0,58.5439,58.5791,58.4647,58.4911,72071.0
2021-02-25 12:00:00,66.47,66.5,66.41,66.47,148840.0,58.4823,58.5087,58.4295,58.4823,148840.0
2021-02-25 12:05:00,66.48,66.51,66.42,66.48,83636.0,58.4911,58.5175,58.4383,58.4911,83636.0
2021-02-25 12:10:00,66.47,66.53,66.38,66.5,99636.0,58.4823,58.5351,58.4031,58.5087,99636.0
2021-02-25 12:15:00,66.49,66.53,66.45,66.45,169583.0,58.4999,58.5351,58.4647,58.4647,169583.0
2021-02-25 12:20:00,66.46,66.5,66.39,66.46,82723.0,58.4735,58.5087,58.4119,58.4735,82723.0
2021-02-25 12:25:00,66.45,66.45,66.33,66.36,72288.0,58.4647,58.4647,58.3591,58.3855,72288.0
2021-02-25 12:30:00,66.34,66.36,66.24,66.28,77796.0,58.3679,58.3855,58.2799,58.3151,77796.0
2021-02-25 12:35:00,66.28,66.31,66.22,66.3,81962.0,58.3151,58.3415,58.2623,58.3327,81962.0
2021-02-25 12:40:00,66.3,66.31,66.23,66.26,70630.0,58.3327,58.3415,58.2711,58.2975,70630.0
2021-02-25 12:45:00,66.28,66.32,66.19,66.22,79659.0,58.3151,58.3503,58.2359,58.2623,79659.0
2021-02-25 12:50:00,66.22,66.23,66.06,66.07,66103.0,58.2623,58.2711,58.1216,58.1304,66103.0
2021-02-25 12:55:00,66.06,66.1,65.96,66.0,120209.0,58.1216,58.1568,58.0336,58.0688,120209.0
2021-02-25 13:00:00,65.98,66.06,65.83,65.84,342698.0,58.0512,58.1216,57.9192,57.928,342698.0
2021-02-25 13:05:00,65.86,65.9,65.75,65.88,329222.0,57.9456,57.9808,57.8488,57.9632,329222.0
2021-02-25 13:10:00,65.89,65.98,65.83,65.97,133148.0,57.972,58.0512,57.9192,58.0424,133148.0
2021-02-25 13:15:00,65.96,66.0,65.86,66.0,132462.0,58.0336,58.0688,57.9456,58.0688,132462.0
2021-02-25 13:20:00,66.0,66.06,65.97,66.01,150822.0,58.0688,58.1216,58.0424,58.0776,150822.0
2021-02-25 13:25:00,66.03,66.03,65.93,65.95,98433.0,58.0952,58.0952,58.0072,58.0248,98433.0
2021-02-25 13:30:00,65.95,65.99,65.82,65.84,138382.0,58.0248,58.06,57.9104,57.928,138382.0
2021-02-25 13:35:00,65.84,65.89,65.75,65.88,109020.0,57.928,57.972,57.8488,57.9632,109020.0
2021-02-25 13:40:00,65.88,65.96,65.82,65.92,97469.0,57.9632,58.0336,57.9104,57.9984,97469.0
2021-02-25 13:45:00,65.92,65.94,65.86,65.93,78430.0,57.9984,58.016,57.9456,58.0072,78430.0
2021-02-25 13:50:00,65.93,65.93,65.8,65.81,56250.0,58.0072,58.0072,57.8928,57.9016,56250.0
2021-02-25 13:55:00,65.82,65.89,65.77,65.86,64717.0,57.9104,57.972,57.8664,57.9456,64717.0
2021-02-25 14:00:00,65.86,66.0,65.81,65.98,80557.0,57.9456,58.0688,57.9016,58.0512,80557.0
2021-02-25 14:05:00,65.98,66.1,65.97,66.09,60539.0,58.0512,58.1568,58.0424,58.148,60539.0
2021-02-25 14:10:00,66.09,66.17,66.09,66.15,88957.0,58.148,58.2183,58.148,58.2007,88957.0
2021-02-25 14:15:00,66.15,66.23,66.14,66.22,123887.0,58.2007,58.2711,58.1919,58.2623,123887.0
2021-02-25 14:20:00,66.22,66.27,66.19,66.26,117070.0,58.2623,58.3063,58.2359,58.2975,117070.0
2021-02-25 14:25:00,66.26,66.27,66.21,66.23,203270.0,58.2975,58.3063,58.2535,58.2711,203270.0
2021-02-25 14:30:00,66.22,66.23,66.13,66.13,69950.0,58.2623,58.2711,58.1832,58.1832,69950.0
2021-02-25 14:35:00,66.13,66.14,66.04,66.06,48986.0,58.1832,58.1919,58.104,58.1216,48986.0
2021-02-25 14:40:00,66.05,66.09,66.03,66.04,59302.0,58.1128,58.148,58.0952,58.104,59302.0
2021-02-25 14:45:00,66.03,66.05,65.98,66.02,56902.0,58.0952,58.1128,58.0512,58.0864,56902.0
2021-02-25 14:50:00,66.03,66.06,65.98,66.0,94731.0,58.0952,58.1216,58.0512,58.0688,94731.0
2021-02-25 14:55:00,66.0,66.03,65.97,65.98,118749.0,58.0688,58.0952,58.0424,58.0512,118749.0
2021-02-25 15:00:00,65.97,66.02,65.93,65.93,185773.0,58.0424,58.0864,58.0072,58.0072,185773.0
2021-02-25 15:05:00,65.93,65.95,65.8,65.82,127560.0,58.0072,58.0248,57.8928,57.9104,127560.0
2021-02-25 15:10:00,65.83,65.9,65.76,65.79,124328.0,57.9192,57.9808,57.8576,57.884,124328.0
2021-02-25 15:15:00,65.77,65.8,65.7,65.73,87746.0,57.8664,57.8928,57.8048,57.8312,87746.0
2021-02-25 15:20:00,65.73,65.78,65.61,65.63,128562.0,57.8312,57.8752,57.7256,57.7432,128562.0
2021-02-25 15:25:00,65.63,65.69,65.59,65.59,342909.0,57.7432,57.796,57.708,57.708,342909.0
2021-02-25 15:30:00,65.59,65.67,65.51,65.52,153084.0,57.708,57.7784,57.6377,57.6465,153084.0
2021-02-25 15:35:00,65.52,65.54,65.43,65.5,230537.0,57.6465,57.6641,57.5673,57.6289,230537.0
2021-02-25 15:40:00,65.5,65.59,65.41,65.59,233060.0,57.6289,57.708,57.5497,57.708,233060.0
2021-02-25 15:45:00,65.58,65.71,65.57,65.66,479003.0,57.6992,57.8136,57.6904,57.7696,479003.0
2021-02-25 15:50:00,65.66,65.68,65.57,65.63,556140.0,57.7696,57.7872,57.6904,57.7432,556140.0
2021-02-25 15:55:00,65.62,65.62,65.54,65.56,896548.0,57.7344,57.7344,57.6641,57.6816,896548.0
2021-02-26 09:30:00,65.17,65.18,65.0,65.06,654061.0,57.3385,57.3473,57.1889,57.2417,654061.0
2021-02-26 09:35:00,65.06,65.14,64.98,65.14,619050.0,57.2417,57.3121,57.1713,57.3121,619050.0
2021-02-26 09:40:00,65.14,65.2,65.02,65.1,432153.0,57.3121,57.3649,57.2065,57.2769,432153.0
2021-02-26 09:45:00,65.09,65.17,64.95,64.98,260859.0,57.2681,57.3385,57.145,57.1713,260859.0
2021-02-26 09:50:00,64.97,64.99,64.79,64.81,536249.0,57.1625,57.1801,57.0042,57.0218,536249.0
2021-02-26 09:55:00,64.81,64.81,64.69,64.7,196201.0,57.0218,57.0218,56.9162,56.925,196201.0
2021-02-26 10:00:00,64.7,64.74,64.55,64.73,487127.0,56.925,56.9602,56.793,56.9514,487127.0
2021-02-26 10:05:00,64.73,64.76,64.46,64.46,192488.0,56.9514,56.9778,56.7138,56.7138,192488.0
2021-02-26 10:10:00,64.47,64.6,64.42,64.55,232179.0,56.7226,56.837,56.6786,56.793,232179.0
2021-02-26 10:15:00,64.53,64.67,64.45,64.59,381245.0,56.7754,56.8986,56.705,56.8282,381245.0
2021-02-26 10:20:00,64.6,64.62,64.46,64.54,365338.0,56.837,56.8546,56.7138,56.7842,365338.0
2021-02-26 10:25:00,64.53,64.68,64.32,64.36,409968.0,56.7754,56.9074,56.5907,56.6259,409968.0
2021-02-26 10:30:00,64.35,64.48,64.35,64.37,263866.0,56.6171,56.7314,56.6171,56.6347,263866.0
2021-02-26 10:35:00,64.38,64.69,64.34,64.67,313497.0,56.6434,56.9162,56.6083,56.8986,313497.0
2021-02-26 10:40:00,64.66,64.76,64.6,64.71,350171.0,56.8898,56.9778,56.837,56.9338,350171.0
2021-02-26 10:45:00,64.71,64.86,64.69,64.83,169363.0,56.9338,57.0658,56.9162,57.0394,169363.0
2021-02-26 10:50:00,64.82,64.88,64.73,64.84,182206.0,57.0306,57.0834,56.9514,57.0482,182206.0
2021-02-26 10:55:00,64.83,64.89,64.76,64.81,155046.0,57.0394,57.0922,56.9778,57.0218,155046.0
2021-02-26 11:00:00,64.82,64.98,64.79,64.92,1355995.0,57.0306,57.1713,57.0042,57.1186,1355995.0
2021-02-26 11:05:00,64.92,64.98,64.88,64.89,189652.0,57.1186,57.1713,57.0834,57.0922,189652.0
2021-02-26 11:10:00,64.91,64.92,64.75,64.8,221930.0,57.1098,57.1186,56.969,57.013,221930.0
2021-02-26 11:15:00,64.81,64.86,64.7,64.73,84754.0,57.0218,57.0658,56.925,56.9514,84754.0
2021-02-26 11:20:00,64.73,64.73,64.62,64.67,142541.0,56.9514,56.9514,56.8546,56.8986,142541.0
2021-02-26 11:25:00,64.68,64.77,64.66,64.71,227814.0,56.9074,56.9866,56.8898,56.9338,227814.0
2021-02-26 11:30:00,64.71,64.9,64.7,64.88,88690.0,56.9338,57.101,56.925,57.0834,88690.0
2021-02-26 11:35:00,64.88,64.99,64.88,64.97,157161.0,57.0834,57.1801,57.0834,57.1625,157161.0
2021-02-26 11:40:00,64.97,65.03,64.92,64.94,132651.0,57.1625,57.2153,57.1186,57.1362,132651.0
2021-02-26 11:45:00,64.93,64.96,64.83,64.93,129694.0,57.1274,57.1537,57.0394,57.1274,129694.0
2021-02-26 11:50:00,64.94,64.94,64.82,64.86,218608.0,57.1362,57.1362,57.0306,57.0658,218608.0
2021-02-26 11:55:00,64.85,64.87,64.82,64.87,126952.0,57.057,57.0746,57.0306,57.0746,126952.0
2021-02-26 12:00:00,64.88,64.91,64.84,64.88,89160.0,57.0834,57.1098,57.0482,57.0834,89160.0
2021-02-26 12:05:00,64.88,64.97,64.76,64.97,156188.0,57.0834,57.1625,56.9778,57.1625,156188.0
2021-02-26 12:10:00,64.98,65.16,64.95,65.1,384096.0,57.1713,57.3297,57.145,57.2769,384096.0
2021-02-26 12:15:00,65.1,65.14,65.04,65.06,230056.0,57.2769,57.3121,57.2241,57.2417,230056.0
2021-02-26 12:20:00,65.06,65.07,64.96,64.98,299917.0,57.2417,57.2505,57.1537,57.1713,299917.0
2021-02-26 12:25:00,64.98,65.0,64.89,64.91,773905.0,57.1713,57.1889,57.0922,57.1098,773905.0
2021-02-26 12:30:00,64.92,65.01,64.92,64.96,104631.0,57.1186,57.1977,57.1186,57.1537,104631.0
2021-02-26 12:35:00,64.96,65.01,64.9,64.92,122787.0,57.1537,57.1977,57.101,57.1186,122787.0
2021-02-26 12:40:00,64.92,64.95,64.89,64.92,109098.0,57.1186,57.145,57.0922,57.1186,109098.0
2021-02-26 12:45:00,64.93,64.95,64.88,64.89,87460.0,57.1274,57.145,57.0834,57.0922,87460.0
2021-02-26 12:50:00,64.89,65.0,64.86,64.95,63554.0,57.0922,57.1889,57.0658,57.145,63554.0
2021-02-26 12:55:00,64.94,64.95,64.83,64.86,109316.0,57.1362,57.145,57.0394,57.0658,109316.0
2021-02-26 13:00:00,64.86,64.86,64.68,64.74,159617.0,57.0658,57.0658,56.9074,56.9602,159617.0
2021-02-26 13:05:00,64.74,64.88,64.72,64.88,134943.0,56.9602,57.0834,56.9426,57.0834,134943.0
2021-02-26 13:10:00,64.88,64.9,64.83,64.85,109472.0,57.0834,57.101,57.0394,57.057,109472.0
2021-02-26 13:15:00,64.86,64.95,64.83,64.95,116473.0,57.0658,57.145,57.0394,57.145,116473.0
2021-02-26 13:20:00,64.94,65.03,64.94,65.01,79357.0,57.1362,57.2153,57.1362,57.1977,79357.0
2021-02-26 13:25:00,65.02,65.07,65.01,65.05,132316.0,57.2065,57.2505,57.1977,57.2329,132316.0
2021-02-26 13:30:00,65.06,65.07,64.94,64.98,68064.0,57.2417,57.2505,57.1362,57.1713,68064.0
2021-02-26 13:35:00,64.99,64.99,64.9,64.92,132853.0,57.1801,57.1801,57.101,57.1186,132853.0
2021-02-26 13:40:00,64.91,64.97,64.89,64.97,90349.0,57.1098,57.1625,57.0922,57.1625,90349.0
2021-02-26 13:45:00,64.97,65.02,64.8,64.87,85735.0,57.1625,57.2065,57.013,57.0746,85735.0
2021-02-26 13:50:00,64.88,64.88,64.8,64.81,85325.0,57.0834,57.0834,57.013,57.0218,85325.0
2021-02-26 13:55:00,64.82,64.92,64.81,64.88,74352.0,57.0306,57.1186,57.0218,57.0834,74352.0
2021-02-26 14:00:00,64.87,64.93,64.78,64.79,156970.0,57.0746,57.1274,56.9954,57.0042,156970.0
2021-02-26 14:05:00,64.8,64.82,64.73,64.76,178036.0,57.013,57.0306,56.9514,56.9778,178036.0
2021-02-26 14:10:00,64.75,64.81,64.74,64.78,100390.0,56.969,57.0218,56.9602,56.9954,100390.0
2021-02-26 14:15:00,64.78,64.83,64.68,64.68,124007.0,56.9954,57.0394,56.9074,56.9074,124007.0
2021-02-26 14:20:00,64.69,64.78,64.67,64.73,212324.0,56.9162,56.9954,56.8986,56.9514,212324.0
2021-02-26 14:25:00,64.73,64.79,64.72,64.77,164635.0,56.9514,57.0042,56.9426,56.9866,164635.0
2021-02-26 14:30:00,64.77,64.87,64.73,64.86,88281.0,56.9866,57.0746,56.9514,57.0658,88281.0
2021-02-26 14:35:00,64.86,64.89,64.83,64.86,90263.0,57.0658,57.0922,57.0394,57.0658,90263.0
2021-02-26 14:40:00,64.86,64.88,64.76,64.79,108790.0,57.0658,57.0834,56.9778,57.0042,108790.0
2021-02-26 14:45:00,64.8,64.93,64.8,64.92,102357.0,57.013,57.1274,57.013,57.1186,102357.0
2021-02-26 14:50:00,64.91,64.93,64.86,64.89,148646.0,57.1098,57.1274,57.0658,57.0922,148646.0
2021-02-26 14:55:00,64.88,64.92,64.84,64.86,137558.0,57.0834,57.1186,57.0482,57.0658,137558.0
2021-02-26 15:00:00,64.87,64.95,64.87,64.94,110185.0,57.0746,57.145,57.0746,57.1362,110185.0
2021-02-26 15:05:00,64.95,64.99,64.92,64.98,263213.0,57.145,57.1801,57.1186,57.1713,263213.0
2021-02-26 15:10:00,64.98,65.0,64.92,64.92,70788.0,57.1713,57.1889,57.1186,57.1186,70788.0
2021-02-26 15:15:00,64.92,65.01,64.92,65.0,153301.0,57.1186,57.1977,57.1186,57.1889,153301.0
2021-02-26 15:20:00,65.01,65.01,64.9,64.92,135214.0,57.1977,57.1977,57.101,57.1186,135214.0
2021-02-26 15:25:00,64.91,64.91,64.8,64.8,296440.0,57.1098,57.1098,57.013,57.013,296440.0
2021-02-26 15:30:00,64.8,64.84,64.78,64.83,126855.0,57.013,57.0482,56.9954,57.0394,126855.0
2021-02-26 15:35:00,64.83,64.91,64.81,64.91,119348.0,57.0394,57.1098,57.0218,57.1098,119348.0
2021-02-26 15:40:00,64.9,65.02,64.88,65.01,149450.0,57.101,57.2065,57.0834,57.1977,149450.0
2021-02-26 15:45:00,65.01,65.14,65.01,65.12,285757.0,57.1977,57.3121,57.1977,57.2945,285757.0
2021-02-26 15:50:00,65.11,65.11,64.89,64.89,327303.0,57.2857,57.2857,57.0922,57.0922,327303.0
2021-02-26 15:55:00,64.88,64.94,64.7,64.7,1151334.0,57.0834,57.1362,56.925,56.925,1151334.0
2021-03-01 09:30:00,66.01,66.07,65.87,65.95,455815.0,58.0776,58.1304,57.9544,58.0248,455815.0
2021-03-01 09:35:00,65.98,66.0,65.89,65.94,119409.0,58.0512,58.0688,57.972,58.016,119409.0
2021-03-01 09:40:00,65.94,66.1,65.91,66.07,91216.0,58.016,58.1568,57.9896,58.1304,91216.0
2021-03-01 09:45:00,66.08,66.12,65.97,65.99,197669.0,58.1392,58.1744,58.0424,58.06,197669.0
2021-03-01 09:50:00,65.98,66.08,65.93,66.03,124866.0,58.0512,58.1392,58.0072,58.0952,124866.0
2021-03-01 09:55:00,66.04,66.08,66.01,66.03,222634.0,58.104,58.1392,58.0776,58.0952,222634.0
2021-03-01 10:00:00,66.03,66.07,65.95,66.04,252156.0,58.0952,58.1304,58.0248,58.104,252156.0
2021-03-01 10:05:00,66.04,66.12,65.99,66.1,217938.0,58.104,58.1744,58.06,58.1568,217938.0
2021-03-01 10:10:00,66.1,66.16,66.09,66.15,299751.0,58.1568,58.2095,58.148,58.2007,299751.0
2021-03-01 10:15:00,66.15,66.26,66.15,66.25,150039.0,58.2007,58.2975,58.2007,58.2887,150039.0
2021-03-01 10:20:00,66.24,66.36,66.24,66.34,133965.0,58.2799,58.3855,58.2799,58.3679,133965.0
2021-03-01 10:25:00,66.34,66.35,66.26,66.26,254636.0,58.3679,58.3767,58.2975,58.2975,254636.0
2021-03-01 10:30:00,66.27,66.31,66.21,66.3,196208.0,58.3063,58.3415,58.2535,58.3327,196208.0
2021-03-01 10:35:00,66.3,66.39,66.28,66.34,97199.0,58.3327,58.4119,58.3151,58.3679,97199.0
2021-03-01 10:40:00,66.34,66.39,66.34,66.39,91048.0,58.3679,58.4119,58.3679,58.4119,91048.0
2021-03-01 10:45:00,66.39,66.42,66.35,66.41,183505.0,58.4119,58.4383,58.3767,58.4295,183505.0
2021-03-01 10:50:00,66.41,66.43,66.39,66.41,124251.0,58.4295,58.4471,58.4119,58.4295,124251.0
2021-03-01 10:55:00,66.41,66.45,66.36,66.37,340661.0,58.4295,58.4647,58.3855,58.3943,340661.0
2021-03-01 11:00:00,66.38,66.39,66.33,66.34,167682.0,58.4031,58.4119,58.3591,58.3679,167682.0
2021-03-01 11:05:00,66.34,66.44,66.33,66.43,36204.0,58.3679,58.4559,58.3591,58.4471,36204.0
2021-03-01 11:10:00,66.43,66.48,66.42,66.47,86301.0,58.4471,58.4911,58.4383,58.4823,86301.0
2021-03-01 11:15:00,66.47,66.51,66.44,66.49,36388.0,58.4823,58.5175,58.4559,58.4999,36388.0
2021-03-01 11:20:00,66.49,66.53,66.48,66.52,23833.0,58.4999,58.5351,58.4911,58.5263,23833.0
2021-03-01 11:25:00,66.52,66.54,66.41,66.44,67369.0,58.5263,58.5439,58.4295,58.4559,67369.0
2021-03-01 11:30:00,66.44,66.48,66.43,66.45,93912.0,58.4559,58.4911,58.4471,58.4647,93912.0
2021-03-01 11:35:00,66.45,66.51,66.44,66.46,39856.0,58.4647,58.5175,58.4559,58.4735,39856.0
2021-03-01 11:40:00,66.46,66.57,66.45,66.57,70316.0,58.4735,58.5703,58.4647,58.5703,70316.0
2021-03-01 11:45:00,66.57,66.6,66.55,66.59,160832.0,58.5703,58.5967,58.5527,58.5879,160832.0
2021-03-01 11:50:00,66.59,66.61,66.55,66.58,249250.0,58.5879,58.6055,58.5527,58.5791,249250.0
2021-03-01 11:55:00,66.56,66.56,66.53,66.55,53450.0,58.5615,58.5615,58.5351,58.5527,53450.0
2021-03-01 12:00:00,66.55,66.6,66.55,66.57,30126.0,58.5527,58.5967,58.5527,58.5703,30126.0
2021-03-01 12:05:00,66.57,66.61,66.57,66.6,53670.0,58.5703,58.6055,58.5703,58.5967,53670.0
2021-03-01 12:10:00,66.59,66.61,66.57,66.57,70285.0,58.5879,58.6055,58.5703,58.5703,70285.0
2021-03-01 12:15:00,66.58,66.58,66.49,66.51,94511.0,58.5791,58.5791,58.4999,58.5175,94511.0
2021-03-01 12:20:00,66.51,66.57,66.5,66.55,105339.0,58.5175,58.5703,58.5087,58.5527,105339.0
2021-03-01 12:25:00,66.55,66.55,66.51,66.51,185772.0,58.5527,58.5527,58.5175,58.5175,185772.0
2021-03-01 12:30:00,66.52,66.59,66.52,66.59,23423.0,58.5263,58.5879,58.5263,58.5879,23423.0
2021-03-01 12:35:00,66.59,66.6,66.53,66.53,64108.0,58.5879,58.5967,58.5351,58.5351,64108.0
2021-03-01 12:40:00,66.54,66.55,66.51,66.52,192700.0,58.5439,58.5527,58.5175,58.5263,192700.0
2021-03-01 12:45:00,66.52,66.59,66.51,66.58,67698.0,58.5263,58.5879,58.5175,58.5791,67698.0
2021-03-01 12:50:00,66.58,66.58,66.53,66.53,78622.0,58.5791,58.5791,58.5351,58.5351,78622.0
2021-03-01 12:55:00,66.53,66.53,66.38,66.41,185684.0,58.5351,58.5351,58.4031,58.4295,185684.0
2021-03-01 13:00:00,66.41,66.43,66.35,66.38,78101.0,58.4295,58.4471,58.3767,58.4031,78101.0
2021-03-01 13:05:00,66.38,66.4,66.34,66.34,49571.0,58.4031,58.4207,58.3679,58.3679,49571.0
2021-03-01 13:10:00,66.34,66.36,66.27,66.27,93810.0,58.3679,58.3855,58.3063,58.3063,93810.0
2021-03-01 13:15:00,66.27,66.29,66.25,66.26,165940.0,58.3063,58.3239,58.2887,58.2975,165940.0
2021-03-01 13:20:00,66.25,66.31,66.25,66.29,78108.0,58.2887,58.3415,58.2887,58.3239,78108.0
2021-03-01 13:25:00,66.28,66.31,66.26,66.31,66461.0,58.3151,58.3415,58.2975,58.3415,66461.0
2021-03-01 13:30:00,66.31,66.37,66.31,66.37,171277.0,58.3415,58.3943,58.3415,58.3943,171277.0
2021-03-01 13:35:00,66.37,66.4,66.35,66.38,29029.0,58.3943,58.4207,58.3767,58.4031,29029.0
2021-03-01 13:40:00,66.38,66.43,66.38,66.42,23635.0,58.4031,58.4471,58.4031,58.4383,23635.0
2021-03-01 13:45:00,66.42,66.42,66.31,66.37,130642.0,58.4383,58.4383,58.3415,58.3943,130642.0
2021-03-01 13:50:00,66.37,66.4,66.35,66.39,52196.0,58.3943,58.4207,58.3767,58.4119,52196.0
2021-03-01 13:55:00,66.39,66.42,66.37,66.41,34607.0,58.4119,58.4383,58.3943,58.4295,34607.0
2021-03-01 14:00:00,66.41,66.49,66.4,66.46,102470.0,58.4295,58.4999,58.4207,58.4735,102470.0
2021-03-01 14:05:00,66.46,66.52,66.45,66.48,216465.0,58.4735,58.5263,58.4647,58.4911,216465.0
2021-03-01 14:10:00,66.48,66.52,66.46,66.5,58203.0,58.4911,58.5263,58.4735,58.5087,58203.0
2021-03-01 14:15:00,66.5,66.55,66.49,66.55,89796.0,58.5087,58.5527,58.4999,58.5527,89796.0
2021-03-01 14:20:00,66.55,66.56,66.51,66.52,48248.0,58.5527,58.5615,58.5175,58.5263,48248.0
2021-03-01 14:25:00,66.51,66.55,66.51,66.55,38554.0,58.5175,58.5527,58.5175,58.5527,38554.0
2021-03-01 14:30:00,66.56,66.56,66.53,66.54,77051.0,58.5615,58.5615,58.5351,58.5439,77051.0
2021-03-01 14:35:00,66.55,66.57,66.54,66.54,37913.0,58.5527,58.5703,58.5439,58.5439,37913.0
2021-03-01 14:40:00,66.54,66.62,66.54,66.6,61738.0,58.5439,58.6143,58.5439,58.5967,61738.0
2021-03-01 14:45:00,66.6,66.61,66.56,66.57,83658.0,58.5967,58.6055,58.5615,58.5703,83658.0
2021-03-01 14:50:00,66.58,66.61,66.56,66.6,26522.0,58.5791,58.6055,58.5615,58.5967,26522.0
2021-03-01 14:55:00,66.59,66.6,66.54,66.54,28284.0,58.5879,58.5967,58.5439,58.5439,28284.0
2021-03-01 15:00:00,66.55,66.59,66.54,66.59,44243.0,58.5527,58.5879,58.5439,58.5879,44243.0
2021-03-01 15:05:00,66.58,66.59,66.55,66.57,68201.0,58.5791,58.5879,58.5527,58.5703,68201.0
2021-03-01 15:10:00,66.58,66.61,66.57,66.58,59338.0,58.5791,58.6055,58.5703,58.5791,59338.0
2021-03-01 15:15:00,66.58,66.6,66.53,66.59,99262.0,58.5791,58.5967,58.5351,58.5879,99262.0
2021-03-01 15:20:00,66.59,66.6,66.55,66.55,121647.0,58.5879,58.5967,58.5527,58.5527,121647.0
2021-03-01 15:25:00,66.55,66.55,66.52,66.53,61382.0,58.5527,58.5527,58.5263,58.5351,61382.0
2021-03-01 15:30:00,66.53,66.54,66.51,66.53,51379.0,58.5351,58.5439,58.5175,58.5351,51379.0
2021-03-01 15:35:00,66.54,66.55,66.5,66.51,98609.0,58.5439,58.5527,58.5087,58.5175,98609.0
2021-03-01 15:40:00,66.51,66.53,66.49,66.5,50606.0,58.5175,58.5351,58.4999,58.5087,50606.0
2021-03-01 15:45:00,66.49,66.51,66.47,66.47,225932.0,58.4999,58.5175,58.4823,58.4823,225932.0
2021-03-01 15:50:00,66.46,66.48,66.43,66.45,202047.0,58.4735,58.4911,58.4471,58.4647,202047.0
2021-03-01 15:55:00,66.45,66.46,66.36,66.44,297318.0,58.4647,58.4735,58.3855,58.4559,297318.0
2021-03-02 09:30:00,66.06,66.06,65.86,65.89,360861.0,58.1216,58.1216,57.9456,57.972,360861.0
2021-03-02 09:35:00,65.89,65.93,65.85,65.91,203586.0,57.972,58.0072,57.9368,57.9896,203586.0
2021-03-02 09:40:00,65.92,65.94,65.85,65.91,92277.0,57.9984,58.016,57.9368,57.9896,92277.0
2021-03-02 09:45:00,65.9,65.93,65.74,65.77,235756.0,57.9808,58.0072,57.84,57.8664,235756.0
2021-03-02 09:50:00,65.77,65.88,65.75,65.87,195917.0,57.8664,57.9632,57.8488,57.9544,195917.0
2021-03-02 09:55:00,65.87,66.03,65.85,65.97,254902.0,57.9544,58.0952,57.9368,58.0424,254902.0
2021-03-02 10:00:00,65.95,66.01,65.94,65.99,185789.0,58.0248,58.0776,58.016,58.06,185789.0
2021-03-02 10:05:00,65.99,66.04,65.94,66.04,78885.0,58.06,58.104,58.016,58.104,78885.0
2021-03-02 10:10:00,66.04,66.05,65.89,65.91,168090.0,58.104,58.1128,57.972,57.9896,168090.0
2021-03-02 10:15:00,65.9,65.99,65.89,65.95,112081.0,57.9808,58.06,57.972,58.0248,112081.0
2021-03-02 10:20:00,65.94,65.99,65.91,65.91,57508.0,58.016,58.06,57.9896,57.9896,57508.0
2021-03-02 10:25:00,65.92,65.94,65.76,65.76,158586.0,57.9984,58.016,57.8576,57.8576,158586.0
2021-03-02 10:30:00,65.76,65.84,65.75,65.8,224753.0,57.8576,57.928,57.8488,57.8928,224753.0
2021-03-02 10:35:00,65.8,65.83,65.67,65.68,144466.0,57.8928,57.9192,57.7784,57.7872,144466.0
2021-03-02 10:40:00,65.68,65.69,65.61,65.65,121520.0,57.7872,57.796,57.7256,57.7608,121520.0
2021-03-02 10:45:00,65.65,65.75,65.58,65.73,88477.0,57.7608,57.8488,57.6992,57.8312,88477.0
2021-03-02 10:50:00,65.73,65.78,65.72,65.78,47803.0,57.8312,57.8752,57.8224,57.8752,47803.0
2021-03-02 10:55:00,65.78,65.86,65.78,65.83,71702.0,57.8752,57.9456,57.8752,57.9192,71702.0
2021-03-02 11:00:00,65.81,65.83,65.7,65.79,104526.0,57.9016,57.9192,57.8048,57.884,104526.0
2021-03-02 11:05:00,65.79,65.82,65.75,65.76,175797.0,57.884,57.9104,57.8488,57.8576,175797.0
2021-03-02 11:10:00,65.76,65.77,65.69,65.73,60958.0,57.8576,57.8664,57.796,57.8312,60958.0
2021-03-02 11:15:00,65.73,65.73,65.64,65.71,50341.0,57.8312,57.8312,57.752,57.8136,50341.0
2021-03-02 11:20:00,65.7,65.72,65.6,65.63,65142.0,57.8048,57.8224,57.7168,57.7432,65142.0
2021-03-02 11:25:00,65.62,65.74,65.59,65.74,72358.0,57.7344,57.84,57.708,57.84,72358.0
2021-03-02 11:30:00,65.74,65.76,65.63,65.66,80506.0,57.84,57.8576,57.7432,57.7696,80506.0
2021-03-02 11:35:00,65.66,65.68,65.63,65.67,51525.0,57.7696,57.7872,57.7432,57.7784,51525.0
2021-03-02 11:40:00,65.67,65.67,65.57,65.62,57840.0,57.7784,57.7784,57.6904,57.7344,57840.0
2021-03-02 11:45:00,65.63,65.72,65.59,65.72,83383.0,57.7432,57.8224,57.708,57.8224,83383.0
2021-03-02 11:50:00,65.72,65.77,65.69,65.77,59524.0,57.8224,57.8664,57.796,57.8664,59524.0
2021-03-02 11:55:00,65.76,65.78,65.74,65.76,40763.0,57.8576,57.8752,57.84,57.8576,40763.0
2021-03-02 12:00:00,65.75,65.82,65.72,65.81,71937.0,57.8488,57.9104,57.8224,57.9016,71937.0
2021-03-02 12:05:00,65.81,65.85,65.78,65.83,194316.0,57.9016,57.9368,57.8752,57.9192,194316.0
2021-03-02 12:10:00,65.84,65.86,65.82,65.83,56869.0,57.928,57.9456,57.9104,57.9192,56869.0
2021-03-02 12:15:00,65.84,65.92,65.83,65.9,64646.0,57.928,57.9984,57.9192,57.9808,64646.0
2021-03-02 12:20:00,65.9,65.9,65.84,65.85,25795.0,57.9808,57.9808,57.928,57.9368,25795.0
2021-03-02 12:25:00,65.85,65.88,65.84,65.87,37875.0,57.9368,57.9632,57.928,57.9544,37875.0
2021-03-02 12:30:00,65.86,65.88,65.85,65.87,35893.0,57.9456,57.9632,57.9368,57.9544,35893.0
2021-03-02 12:35:00,65.88,65.97,65.87,65.97,37738.0,57.9632,58.0424,57.9544,58.0424,37738.0
2021-03-02 12:40:00,65.97,65.99,65.95,65.97,50885.0,58.0424,58.06,58.0248,58.0424,50885.0
2021-03-02 12:45:00,65.97,65.99,65.93,65.96,47737.0,58.0424,58.06,58.0072,58.0336,47737.0
2021-03-02 12:50:00,65.95,65.96,65.93,65.96,19764.0,58.0248,58.0336,58.0072,58.0336,19764.0
2021-03-02 12:55:00,65.95,65.97,65.9,65.91,23835.0,58.0248,58.0424,57.9808,57.9896,23835.0
2021-03-02 13:00:00,65.92,65.99,65.92,65.98,28800.0,57.9984,58.06,57.9984,58.0512,28800.0
2021-03-02 13:05:00,65.98,66.0,65.95,65.98,41706.0,58.0512,58.0688,58.0248,58.0512,41706.0
2021-03-02 13:10:00,65.97,66.03,65.97,66.03,38409.0,58.0424,58.0952,58.0424,58.0952,38409.0
2021-03-02 13:15:00,66.03,66.03,65.97,65.97,20257.0,58.0952,58.0952,58.0424,58.0424,20257.0
2021-03-02 13:20:00,65.97,66.0,65.95,66.0,50001.0,58.0424,58.0688,58.0248,58.0688,50001.0
2021-03-02 13:25:00,66.0,66.01,65.95,65.98,41980.0,58.0688,58.0776,58.0248,58.0512,41980.0
2021-03-02 13:30:00,65.99,66.05,65.99,66.02,281619.0,58.06,58.1128,58.06,58.0864,281619.0
2021-03-02 13:35:00,66.03,66.05,66.01,66.04,49774.0,58.0952,58.1128,58.0776,58.104,49774.0
2021-03-02 13:40:00,66.05,66.07,66.01,66.02,165905.0,58.1128,58.1304,58.0776,58.0864,165905.0
2021-03-02 13:45:00,66.01,66.06,66.01,66.05,27866.0,58.0776,58.1216,58.0776,58.1128,27866.0
2021-03-02 13:50:00,66.04,66.06,66.01,66.03,20130.0,58.104,58.1216,58.0776,58.0952,20130.0
2021-03-02 13:55:00,66.03,66.08,66.03,66.04,53001.0,58.0952,58.1392,58.0952,58.104,53001.0
2021-03-02 14:00:00,66.05,66.1,66.0,66.01,133220.0,58.1128,58.1568,58.0688,58.0776,133220.0
2021-03-02 14:05:00,66.01,66.02,65.93,65.94,93564.0,58.0776,58.0864,58.0072,58.016,93564.0
2021-03-02 14:10:00,65.94,65.95,65.88,65.9,121487.0,58.016,58.0248,57.9632,57.9808,121487.0
2021-03-02 14:15:00,65.89,65.92,65.88,65.91,101697.0,57.972,57.9984,57.9632,57.9896,101697.0
2021-03-02 14:20:00,65.91,65.99,65.9,65.98,562487.0,57.9896,58.06,57.9808,58.0512,562487.0
2021-03-02 14:25:00,65.98,65.99,65.91,65.93,54510.0,58.0512,58.06,57.9896,58.0072,54510.0
2021-03-02 14:30:00,65.93,65.98,65.92,65.98,85979.0,58.0072,58.0512,57.9984,58.0512,85979.0
2021-03-02 14:35:00,65.98,66.02,65.96,66.01,45935.0,58.0512,58.0864,58.0336,58.0776,45935.0
2021-03-02 14:40:00,66.0,66.02,65.99,66.0,58865.0,58.0688,58.0864,58.06,58.0688,58865.0
2021-03-02 14:45:00,66.0,66.06,65.98,66.04,64070.0,58.0688,58.1216,58.0512,58.104,64070.0
2021-03-02 14:50:00,66.05,66.11,66.04,66.08,41077.0,58.1128,58.1656,58.104,58.1392,41077.0
2021-03-02 14:55:00,66.08,66.1,66.05,66.06,65246.0,58.1392,58.1568,58.1128,58.1216,65246.0
2021-03-02 15:00:00,66.06,66.1,66.05,66.08,39480.0,58.1216,58.1568,58.1128,58.1392,39480.0
2021-03-02 15:05:00,66.09,66.11,66.05,66.08,86157.0,58.148,58.1656,58.1128,58.1392,86157.0
2021-03-02 15:10:00,66.08,66.11,66.04,66.05,170204.0,58.1392,58.1656,58.104,58.1128,170204.0
2021-03-02 15:15:00,66.05,66.06,65.91,65.91,186499.0,58.1128,58.1216,57.9896,57.9896,186499.0
2021-03-02 15:20:00,65.91,65.95,65.9,65.92,263161.0,57.9896,58.0248,57.9808,57.9984,263161.0
2021-03-02 15:25:00,65.93,65.95,65.89,65.9,299556.0,58.0072,58.0248,57.972,57.9808,299556.0
2021-03-02 15:30:00,65.9,65.96,65.87,65.91,216303.0,57.9808,58.0336,57.9544,57.9896,216303.0
2021-03-02 15:35:00,65.91,65.91,65.85,65.89,151140.0,57.9896,57.9896,57.9368,57.972,151140.0
2021-03-02 15:40:00,65.89,65.89,65.84,65.88,209312.0,57.972,57.972,57.928,57.9632,209312.0
2021-03-02 15:45:00,65.88,65.94,65.87,65.89,236942.0,57.9632,58.016,57.9544,57.972,236942.0
2021-03-02 15:50:00,65.9,65.9,65.82,65.83,305024.0,57.9808,57.9808,57.9104,57.9192,305024.0
2021-03-02 15:55:00,65.82,65.84,65.78,65.79,876178.0,57.9104,57.928,57.8752,57.884,876178.0
2021-03-03 09:30:00,66.25,66.42,66.22,66.33,364830.0,58.2887,58.4383,58.2623,58.3591,364830.0
2021-03-03 09:35:00,66.33,66.36,66.18,66.23,543323.0,58.3591,58.3855,58.2271,58.2711,543323.0
2021-03-03 09:40:00,66.23,66.24,66.08,66.12,371502.0,58.2711,58.2799,58.1392,58.1744,371502.0
2021-03-03 09:45:00,66.12,66.21,66.08,66.19,210550.0,58.1744,58.2535,58.1392,58.2359,210550.0
2021-03-03 09:50:00,66.19,66.26,66.15,66.18,283001.0,58.2359,58.2975,58.2007,58.2271,283001.0
2021-03-03 09:55:00,66.17,66.19,66.01,66.05,98276.0,58.2183,58.2359,58.0776,58.1128,98276.0
2021-03-03 10:00:00,66.04,66.11,66.02,66.07,253184.0,58.104,58.1656,58.0864,58.1304,253184.0
2021-03-03 10:05:00,66.07,66.14,65.98,66.1,123948.0,58.1304,58.1919,58.0512,58.1568,123948.0
2021-03-03 10:10:00,66.1,66.11,65.9,65.9,94114.0,58.1568,58.1656,57.9808,57.9808,94114.0
2021-03-03 10:15:00,65.9,65.92,65.82,65.86,107447.0,57.9808,57.9984,57.9104,57.9456,107447.0
2021-03-03 10:20:00,65.86,65.95,65.83,65.95,221747.0,57.9456,58.0248,57.9192,58.0248,221747.0
2021-03-03 10:25:00,65.94,66.03,65.87,65.89,80966.0,58.016,58.0952,57.9544,57.972,80966.0
2021-03-03 10:30:00,65.86,65.95,65.77,65.91,278816.0,57.9456,58.0248,57.8664,57.9896,278816.0
2021-03-03 10:35:00,65.89,65.95,65.87,65.94,107274.0,57.972,58.0248,57.9544,58.016,107274.0
2021-03-03 10:40:00,65.94,65.94,65.84,65.85,124621.0,58.016,58.016,57.928,57.9368,124621.0
2021-03-03 10:45:00,65.84,66.0,65.81,65.96,171001.0,57.928,58.0688,57.9016,58.0336,171001.0
2021-03-03 10:50:00,65.97,66.01,65.92,65.96,502284.0,58.0424,58.0776,57.9984,58.0336,502284.0
2021-03-03 10:55:00,65.96,66.08,65.89,66.02,284839.0,58.0336,58.1392,57.972,58.0864,284839.0
2021-03-03 11:00:00,66.02,66.1,66.02,66.05,147703.0,58.0864,58.1568,58.0864,58.1128,147703.0
2021-03-03 11:05:00,66.07,66.15,66.06,66.08,55328.0,58.1304,58.2007,58.1216,58.1392,55328.0
2021-03-03 11:10:00,66.08,66.12,66.04,66.07,1046289.0,58.1392,58.1744,58.104,58.1304,1046289.0
2021-03-03 11:15:00,66.06,66.12,65.97,66.12,78105.0,58.1216,58.1744,58.0424,58.1744,78105.0
2021-03-03 11:20:00,66.12,66.17,66.09,66.16,75920.0,58.1744,58.2183,58.148,58.2095,75920.0
2021-03-03 11:25:00,66.16,66.17,66.12,66.14,65797.0,58.2095,58.2183,58.1744,58.1919,65797.0
2021-03-03 11:30:00,66.15,66.17,66.11,66.13,79597.0,58.2007,58.2183,58.1656,58.1832,79597.0
2021-03-03 11:35:00,66.13,66.15,66.06,66.07,40071.0,58.1832,58.2007,58.1216,58.1304,40071.0
2021-03-03 11:40:00,66.07,66.09,66.02,66.04,64236.0,58.1304,58.148,58.0864,58.104,64236.0
2021-03-03 11:45:00,66.05,66.08,66.0,66.03,49828.0,58.1128,58.1392,58.0688,58.0952,49828.0
2021-03-03 11:50:00,66.03,66.1,66.01,66.07,74499.0,58.0952,58.1568,58.0776,58.1304,74499.0
2021-03-03 11:55:00,66.07,66.09,65.96,65.99,92792.0,58.1304,58.148,58.0336,58.06,92792.0
2021-03-03 12:00:00,65.98,66.02,65.94,65.98,192989.0,58.0512,58.0864,58.016,58.0512,192989.0
2021-03-03 12:05:00,65.98,65.99,65.96,65.99,119800.0,58.0512,58.06,58.0336,58.06,119800.0
2021-03-03 12:10:00,65.99,66.06,65.96,66.05,142042.0,58.06,58.1216,58.0336,58.1128,142042.0
2021-03-03 12:15:00,66.05,66.06,65.98,66.0,225392.0,58.1128,58.1216,58.0512,58.0688,225392.0
2021-03-03 12:20:00,66.0,66.01,65.97,65.99,76188.0,58.0688,58.0776,58.0424,58.06,76188.0
2021-03-03 12:25:00,65.99,65.99,65.92,65.95,211530.0,58.06,58.06,57.9984,58.0248,211530.0
2021-03-03 12:30:00,65.95,65.96,65.89,65.9,64158.0,58.0248,58.0336,57.972,57.9808,64158.0
2021-03-03 12:35:00,65.9,65.93,65.88,65.88,117119.0,57.9808,58.0072,57.9632,57.9632,117119.0
2021-03-03 12:40:00,65.88,65.94,65.85,65.87,78727.0,57.9632,58.016,57.9368,57.9544,78727.0
2021-03-03 12:45:00,65.87,65.96,65.86,65.95,72159.0,57.9544,58.0336,57.9456,58.0248,72159.0
2021-03-03 12:50:00,65.95,65.98,65.88,65.88,97411.0,58.0248,58.0512,57.9632,57.9632,97411.0
2021-03-03 12:55:00,65.88,65.89,65.82,65.83,39676.0,57.9632,57.972,57.9104,57.9192,39676.0
2021-03-03 13:00:00,65.84,65.86,65.81,65.83,40993.0,57.928,57.9456,57.9016,57.9192,40993.0
2021-03-03 13:05:00,65.83,65.85,65.82,65.84,60852.0,57.9192,57.9368,57.9104,57.928,60852.0
2021-03-03 13:10:00,65.84,65.89,65.81,65.85,84105.0,57.928,57.972,57.9016,57.9368,84105.0
2021-03-03 13:15:00,65.83,65.96,65.81,65.94,80214.0,57.9192,58.0336,57.9016,58.016,80214.0
2021-03-03 13:20:00,65.95,65.96,65.92,65.93,47892.0,58.0248,58.0336,57.9984,58.0072,47892.0
2021-03-03 13:25:00,65.94,65.96,65.9,65.91,66268.0,58.016,58.0336,57.9808,57.9896,66268.0
2021-03-03 13:30:00,65.91,65.91,65.83,65.87,83907.0,57.9896,57.9896,57.9192,57.9544,83907.0
2021-03-03 13:35:00,65.88,65.93,65.85,65.88,61189.0,57.9632,58.0072,57.9368,57.9632,61189.0
2021-03-03 13:40:00,65.88,65.88,65.82,65.82,52314.0,57.9632,57.9632,57.9104,57.9104,52314.0
2021-03-03 13:45:00,65.83,65.84,65.75,65.78,167881.0,57.9192,57.928,57.8488,57.8752,167881.0
2021-03-03 13:50:00,65.78,65.83,65.73,65.74,152128.0,57.8752,57.9192,57.8312,57.84,152128.0
2021-03-03 13:55:00,65.75,65.75,65.7,65.73,140081.0,57.8488,57.8488,57.8048,57.8312,140081.0
2021-03-03 14:00:00,65.74,65.75,65.61,65.61,82974.0,57.84,57.8488,57.7256,57.7256,82974.0
2021-03-03 14:05:00,65.61,65.62,65.56,65.59,104188.0,57.7256,57.7344,57.6816,57.708,104188.0
2021-03-03 14:10:00,65.6,65.68,65.57,65.68,71921.0,57.7168,57.7872,57.6904,57.7872,71921.0
2021-03-03 14:15:00,65.67,65.68,65.57,65.6,53041.0,57.7784,57.7872,57.6904,57.7168,53041.0
2021-03-03 14:20:00,65.61,65.64,65.55,65.6,104561.0,57.7256,57.752,57.6728,57.7168,104561.0
2021-03-03 14:25:00,65.59,65.6,65.53,65.55,197026.0,57.708,57.7168,57.6553,57.6728,197026.0
2021-03-03 14:30:00,65.54,65.58,65.43,65.43,124583.0,57.6641,57.6992,57.5673,57.5673,124583.0
2021-03-03 14:35:00,65.43,65.69,65.43,65.66,194697.0,57.5673,57.796,57.5673,57.7696,194697.0
2021-03-03 14:40:00,65.66,65.82,65.65,65.67,534434.0,57.7696,57.9104,57.7608,57.7784,534434.0
2021-03-03 14:45:00,65.68,65.7,65.61,65.7,115914.0,57.7872,57.8048,57.7256,57.8048,115914.0
2021-03-03 14:50:00,65.7,65.89,65.68,65.87,188222.0,57.8048,57.972,57.7872,57.9544,188222.0
2021-03-03 14:55:00,65.87,65.9,65.82,65.85,80140.0,57.9544,57.9808,57.9104,57.9368,80140.0
2021-03-03 15:00:00,65.84,65.87,65.76,65.83,152081.0,57.928,57.9544,57.8576,57.9192,152081.0
2021-03-03 15:05:00,65.83,65.85,65.76,65.79,97983.0,57.9192,57.9368,57.8576,57.884,97983.0
2021-03-03 15:10:00,65.79,65.85,65.77,65.8,105201.0,57.884,57.9368,57.8664,57.8928,105201.0
2021-03-03 15:15:00,65.79,65.8,65.73,65.74,115489.0,57.884,57.8928,57.8312,57.84,115489.0
2021-03-03 15:20:00,65.75,65.75,65.68,65.68,127339.0,57.8488,57.8488,57.7872,57.7872,127339.0
2021-03-03 15:25:00,65.69,65.74,65.63,65.7,372419.0,57.796,57.84,57.7432,57.8048,372419.0
2021-03-03 15:30:00,65.7,65.72,65.65,65.72,267921.0,57.8048,57.8224,57.7608,57.8224,267921.0
2021-03-03 15:35:00,65.71,65.74,65.67,65.72,199750.0,57.8136,57.84,57.7784,57.8224,199750.0
2021-03-03 15:40:00,65.72,65.77,65.7,65.73,220145.0,57.8224,57.8664,57.8048,57.8312,220145.0
2021-03-03 15:45:00,65.72,65.79,65.72,65.74,104760.0,57.8224,57.884,57.8224,57.84,104760.0
2021-03-03 15:50:00,65.73,65.73,65.64,65.66,434007.0,57.8312,57.8312,57.752,57.7696,434007.0
2021-03-03 15:55:00,65.67,65.7,65.66,65.68,603479.0,57.7784,57.8048,57.7696,57.7872,603479.0
2021-03-04 09:30:00,65.44,65.69,65.39,65.67,322587.0,57.5761,57.796,57.5321,57.7784,322587.0
2021-03-04 09:35:00,65.68,65.75,65.64,65.68,135095.0,57.7872,57.8488,57.752,57.7872,135095.0
2021-03-04 09:40:00,65.68,65.7,65.53,65.56,218606.0,57.7872,57.8048,57.6553,57.6816,218606.0
2021-03-04 09:45:00,65.56,65.58,65.26,65.28,133723.0,57.6816,57.6992,57.4177,57.4353,133723.0
2021-03-04 09:50:00,65.26,65.33,65.21,65.25,261547.0,57.4177,57.4793,57.3737,57.4089,261547.0
2021-03-04 09:55:00,65.26,65.27,65.09,65.13,184568.0,57.4177,57.4265,57.2681,57.3033,184568.0
2021-03-04 10:00:00,65.14,65.2,64.99,65.0,237545.0,57.3121,57.3649,57.1801,57.1889,237545.0
2021-03-04 10:05:00,65.0,65.07,64.92,64.95,211392.0,57.1889,57.2505,57.1186,57.145,211392.0
2021-03-04 10:10:00,64.93,65.06,64.89,65.05,114183.0,57.1274,57.2417,57.0922,57.2329,114183.0
2021-03-04 10:15:00,65.05,65.08,64.93,64.93,248934.0,57.2329,57.2593,57.1274,57.1274,248934.0
2021-03-04 10:20:00,64.92,65.14,64.92,65.11,109058.0,57.1186,57.3121,57.1186,57.2857,109058.0
2021-03-04 10:25:00,65.11,65.21,65.05,65.16,71111.0,57.2857,57.3737,57.2329,57.3297,71111.0
2021-03-04 10:30:00,65.15,65.26,65.14,65.26,167554.0,57.3209,57.4177,57.3121,57.4177,167554.0
2021-03-04 10:35:00,65.27,65.42,65.23,65.42,245950.0,57.4265,57.5585,57.3913,57.5585,245950.0
2021-03-04 10:40:00,65.42,65.52,65.36,65.48,103663.0,57.5585,57.6465,57.5057,57.6113,103663.0
2021-03-04 10:45:00,65.49,65.58,65.49,65.51,219927.0,57.6201,57.6992,57.6201,57.6377,219927.0
2021-03-04 10:50:00,65.51,65.55,65.37,65.4,625903.0,57.6377,57.6728,57.5145,57.5409,625903.0
2021-03-04 10:55:00,65.4,65.6,65.37,65.52,218012.0,57.5409,57.7168,57.5145,57.6465,218012.0
2021-03-04 11:00:00,65.52,65.64,65.48,65.63,204271.0,57.6465,57.752,57.6113,57.7432,204271.0
2021-03-04 11:05:00,65.64,65.65,65.53,65.56,311840.0,57.752,57.7608,57.6553,57.6816,311840.0
2021-03-04 11:10:00,65.57,65.6,65.44,65.44,177787.0,57.6904,57.7168,57.5761,57.5761,177787.0
2021-03-04 11:15:00,65.44,65.56,65.41,65.52,95929.0,57.5761,57.6816,57.5497,57.6465,95929.0
2021-03-04 11:20:00,65.52,65.58,65.48,65.54,132757.0,57.6465,57.6992,57.6113,57.6641,132757.0
2021-03-04 11:25:00,65.54,65.56,65.45,65.55,66663.0,57.6641,57.6816,57.5849,57.6728,66663.0
2021-03-04 11:30:00,65.55,65.65,65.51,65.51,162866.0,57.6728,57.7608,57.6377,57.6377,162866.0
2021-03-04 11:35:00,65.51,65.64,65.51,65.64,98479.0,57.6377,57.752,57.6377,57.752,98479.0
2021-03-04 11:40:00,65.65,65.74,65.63,65.7,60994.0,57.7608,57.84,57.7432,57.8048,60994.0
2021-03-04 11:45:00,65.71,65.76,65.68,65.73,1352008.0,57.8136,57.8576,57.7872,57.8312,1352008.0
2021-03-04 11:50:00,65.75,65.75,65.67,65.68,61272.0,57.8488,57.8488,57.7784,57.7872,61272.0
2021-03-04 11:55:00,65.66,65.67,65.58,65.6,134738.0,57.7696,57.7784,57.6992,57.7168,134738.0
2021-03-04 12:00:00,65.6,65.75,65.6,65.75,121368.0,57.7168,57.8488,57.7168,57.8488,121368.0
2021-03-04 12:05:00,65.75,65.76,65.66,65.74,41557.0,57.8488,57.8576,57.7696,57.84,41557.0
2021-03-04 12:10:00,65.73,65.73,65.37,65.44,233326.0,57.8312,57.8312,57.5145,57.5761,233326.0
2021-03-04 12:15:00,65.44,65.65,65.42,65.51,94006.0,57.5761,57.7608,57.5585,57.6377,94006.0
2021-03-04 12:20:00,65.5,65.56,65.17,65.21,411157.0,57.6289,57.6816,57.3385,57.3737,411157.0
2021-03-04 12:25:00,65.21,65.23,65.0,65.15,231835.0,57.3737,57.3913,57.1889,57.3209,231835.0
2021-03-04 12:30:00,65.15,65.16,64.9,64.93,159337.0,57.3209,57.3297,57.101,57.1274,159337.0
2021-03-04 12:35:00,64.93,65.06,64.85,65.06,237701.0,57.1274,57.2417,57.057,57.2417,237701.0
2021-03-04 12:40:00,65.05,65.13,64.92,64.93,135157.0,57.2329,57.3033,57.1186,57.1274,135157.0
2021-03-04 12:45:00,64.93,64.93,64.76,64.81,237778.0,57.1274,57.1274,56.9778,57.0218,237778.0
2021-03-04 12:50:00,64.81,64.88,64.68,64.69,170508.0,57.0218,57.0834,56.9074,56.9162,170508.0
2021-03-04 12:55:00,64.69,64.7,64.55,64.63,156632.0,56.9162,56.925,56.793,56.8634,156632.0
2021-03-04 13:00:00,64.63,64.81,64.58,64.78,149523.0,56.8634,57.0218,56.8194,56.9954,149523.0
2021-03-04 13:05:00,64.79,64.79,64.5,64.61,335315.0,57.0042,57.0042,56.749,56.8458,335315.0
2021-03-04 13:10:00,64.6,64.62,64.44,64.45,263848.0,56.837,56.8546,56.6962,56.705,263848.0
2021-03-04 13:15:00,64.45,64.57,64.41,64.54,739377.0,56.705,56.8106,56.6698,56.7842,739377.0
2021-03-04 13:20:00,64.53,64.53,64.37,64.46,125146.0,56.7754,56.7754,56.6347,56.7138,125146.0
2021-03-04 13:25:00,64.47,64.6,64.34,64.6,128514.0,56.7226,56.837,56.6083,56.837,128514.0
2021-03-04 13:30:00,64.59,64.59,64.37,64.41,121530.0,56.8282,56.8282,56.6347,56.6698,121530.0
2021-03-04 13:35:00,64.42,64.56,64.39,64.51,334360.0,56.6786,56.8018,56.6522,56.7578,334360.0
2021-03-04 13:40:00,64.5,64.51,64.35,64.4,147638.0,56.749,56.7578,56.6171,56.661,147638.0
2021-03-04 13:45:00,64.4,64.4,64.16,64.17,150502.0,56.661,56.661,56.4499,56.4587,150502.0
2021-03-04 13:50:00,64.17,64.19,63.94,64.02,157226.0,56.4587,56.4763,56.2563,56.3267,157226.0
2021-03-04 13:55:00,64.01,64.07,63.91,63.92,137374.0,56.3179,56.3707,56.2299,56.2387,137374.0
2021-03-04 14:00:00,63.91,64.06,63.89,64.01,156688.0,56.2299,56.3619,56.2123,56.3179,156688.0
2021-03-04 14:05:00,64.0,64.27,63.97,64.24,171776.0,56.3091,56.5467,56.2827,56.5203,171776.0
2021-03-04 14:10:00,64.25,64.26,64.14,64.18,107648.0,56.5291,56.5379,56.4323,56.4675,107648.0
2021-03-04 14:15:00,64.17,64.19,64.07,64.17,141420.0,56.4587,56.4763,56.3707,56.4587,141420.0
2021-03-04 14:20:00,64.18,64.37,64.17,64.37,169391.0,56.4675,56.6347,56.4587,56.6347,169391.0
2021-03-04 14:25:00,64.37,64.5,64.36,64.43,125591.0,56.6347,56.749,56.6259,56.6874,125591.0
2021-03-04 14:30:00,64.43,64.45,64.28,64.3,135262.0,56.6874,56.705,56.5555,56.5731,135262.0
2021-03-04 14:35:00,64.28,64.32,64.2,64.31,168499.0,56.5555,56.5907,56.4851,56.5819,168499.0
2021-03-04 14:40:00,64.31,64.45,64.27,64.44,163025.0,56.5819,56.705,56.5467,56.6962,163025.0
2021-03-04 14:45:00,64.44,64.59,64.35,64.55,134462.0,56.6962,56.8282,56.6171,56.793,134462.0
2021-03-04 14:50:00,64.56,64.58,64.44,64.57,85693.0,56.8018,56.8194,56.6962,56.8106,85693.0
2021-03-04 14:55:00,64.57,64.59,64.48,64.5,91453.0,56.8106,56.8282,56.7314,56.749,91453.0
2021-03-04 15:00:00,64.5,64.55,64.35,64.37,118569.0,56.749,56.793,56.6171,56.6347,118569.0
2021-03-04 15:05:00,64.36,64.45,64.3,64.3,149653.0,56.6259,56.705,56.5731,56.5731,149653.0
2021-03-04 15:10:00,64.3,64.36,64.25,64.31,583399.0,56.5731,56.6259,56.5291,56.5819,583399.0
2021-03-04 15:15:00,64.31,64.36,64.25,64.3,69301.0,56.5819,56.6259,56.5291,56.5731,69301.0
2021-03-04 15:20:00,64.3,64.3,64.19,64.22,152145.0,56.5731,56.5731,56.4763,56.5027,152145.0
2021-03-04 15:25:00,64.22,64.42,64.21,64.41,168685.0,56.5027,56.6786,56.4939,56.6698,168685.0
2021-03-04 15:30:00,64.4,64.47,64.36,64.41,165630.0,56.661,56.7226,56.6259,56.6698,165630.0
2021-03-04 15:35:00,64.4,64.44,64.28,64.31,116681.0,56.661,56.6962,56.5555,56.5819,116681.0
2021-03-04 15:40:00,64.31,64.4,64.28,64.36,145889.0,56.5819,56.661,56.5555,56.6259,145889.0
2021-03-04 15:45:00,64.35,64.4,64.25,64.31,201319.0,56.6171,56.661,56.5291,56.5819,201319.0
2021-03-04 15:50:00,64.32,64.38,64.24,64.24,347598.0,56.5907,56.6434,56.5203,56.5203,347598.0
2021-03-04 15:55:00,64.23,64.29,64.22,64.22,835929.0,56.5115,56.5643,56.5027,56.5027,835929.0
2021-03-05 09:30:00,65.1,65.1,64.8,64.8,151337.0,57.2769,57.2769,57.013,57.013,151337.0
2021-03-05 09:35:00,64.8,64.81,64.58,64.59,156377.0,57.013,57.0218,56.8194,56.8282,156377.0
2021-03-05 09:40:00,64.59,64.77,64.59,64.77,253994.0,56.8282,56.9866,56.8282,56.9866,253994.0
2021-03-05 09:45:00,64.79,64.87,64.62,64.62,200365.0,57.0042,57.0746,56.8546,56.8546,200365.0
2021-03-05 09:50:00,64.62,64.69,64.49,64.51,409561.0,56.8546,56.9162,56.7402,56.7578,409561.0
2021-03-05 09:55:00,64.51,64.59,64.38,64.59,218082.0,56.7578,56.8282,56.6434,56.8282,218082.0
2021-03-05 10:00:00,64.6,64.67,64.51,64.64,221529.0,56.837,56.8986,56.7578,56.8722,221529.0
2021-03-05 10:05:00,64.65,64.8,64.61,64.7,510805.0,56.881,57.013,56.8458,56.925,510805.0
2021-03-05 10:10:00,64.7,64.75,64.45,64.48,644463.0,56.925,56.969,56.705,56.7314,644463.0
2021-03-05 10:15:00,64.49,64.59,64.43,64.49,612585.0,56.7402,56.8282,56.6874,56.7402,612585.0
2021-03-05 10:20:00,64.49,64.55,64.33,64.36,536020.0,56.7402,56.793,56.5995,56.6259,536020.0
2021-03-05 10:25:00,64.35,64.55,64.3,64.3,652598.0,56.6171,56.793,56.5731,56.5731,652598.0
2021-03-05 10:30:00,64.31,64.37,64.11,64.16,736007.0,56.5819,56.6347,56.4059,56.4499,736007.0
2021-03-05 10:35:00,64.17,64.33,64.12,64.14,458399.0,56.4587,56.5995,56.4147,56.4323,458399.0
2021-03-05 10:40:00,64.14,64.29,64.11,64.18,596046.0,56.4323,56.5643,56.4059,56.4675,596046.0
2021-03-05 10:45:00,64.17,64.26,64.06,64.22,742332.0,56.4587,56.5379,56.3619,56.5027,742332.0
2021-03-05 10:50:00,64.22,64.31,64.18,64.26,541142.0,56.5027,56.5819,56.4675,56.5379,541142.0
2021-03-05 10:55:00,64.26,64.27,64.05,64.08,612559.0,56.5379,56.5467,56.3531,56.3795,612559.0
2021-03-05 11:00:00,64.08,64.12,63.96,64.01,486875.0,56.3795,56.4147,56.2739,56.3179,486875.0
2021-03-05 11:05:00,64.01,64.06,63.92,63.93,527583.0,56.3179,56.3619,56.2387,56.2475,527583.0
2021-03-05 11:10:00,63.93,64.05,63.86,63.87,553049.0,56.2475,56.3531,56.1859,56.1947,553049.0
2021-03-05 11:15:00,63.86,63.92,63.76,63.83,532502.0,56.1859,56.2387,56.098,56.1595,532502.0
2021-03-05 11:20:00,63.83,63.92,63.78,63.79,488851.0,56.1595,56.2387,56.1156,56.1243,488851.0
2021-03-05 11:25:00,63.79,63.82,63.62,63.7,575114.0,56.1243,56.1507,55.9748,56.0452,575114.0
2021-03-05 11:30:00,63.7,63.86,63.69,63.77,565476.0,56.0452,56.1859,56.0364,56.1068,565476.0
2021-03-05 11:35:00,63.77,64.02,63.76,63.98,441149.0,56.1068,56.3267,56.098,56.2915,441149.0
2021-03-05 11:40:00,63.97,64.0,63.79,64.0,515063.0,56.2827,56.3091,56.1243,56.3091,515063.0
2021-03-05 11:45:00,64.0,64.03,63.88,63.91,455199.0,56.3091,56.3355,56.2035,56.2299,455199.0
2021-03-05 11:50:00,63.9,63.94,63.82,63.83,515810.0,56.2211,56.2563,56.1507,56.1595,515810.0
2021-03-05 11:55:00,63.83,64.05,63.81,64.04,444571.0,56.1595,56.3531,56.1419,56.3443,444571.0
2021-03-05 12:00:00,64.03,64.12,63.98,64.09,410023.0,56.3355,56.4147,56.2915,56.3883,410023.0
2021-03-05 12:05:00,64.09,64.11,63.94,63.96,537860.0,56.3883,56.4059,56.2563,56.2739,537860.0
2021-03-05 12:10:00,63.96,64.06,63.94,64.02,402362.0,56.2739,56.3619,56.2563,56.3267,402362.0
2021-03-05 12:15:00,64.0,64.14,63.98,64.14,475607.0,56.3091,56.4323,56.2915,56.4323,475607.0
2021-03-05 12:20:00,64.14,64.3,64.11,64.29,378792.0,56.4323,56.5731,56.4059,56.5643,378792.0
2021-03-05 12:25:00,64.29,64.35,64.26,64.31,459551.0,56.5643,56.6171,56.5379,56.5819,459551.0
2021-03-05 12:30:00,64.31,64.36,64.29,64.31,537343.0,56.5819,56.6259,56.5643,56.5819,537343.0
2021-03-05 12:35:00,64.31,64.36,64.21,64.35,653797.0,56.5819,56.6259,56.4939,56.6171,653797.0
2021-03-05 12:40:00,64.35,64.4,64.31,64.39,406227.0,56.6171,56.661,56.5819,56.6522,406227.0
2021-03-05 12:45:00,64.38,64.41,64.33,64.34,444845.0,56.6434,56.6698,56.5995,56.6083,444845.0
2021-03-05 12:50:00,64.33,64.36,64.25,64.3,635515.0,56.5995,56.6259,56.5291,56.5731,635515.0
2021-03-05 12:55:00,64.29,64.39,64.28,64.36,487615.0,56.5643,56.6522,56.5555,56.6259,487615.0
2021-03-05 13:00:00,64.36,64.43,64.22,64.24,274987.0,56.6259,56.6874,56.5027,56.5203,274987.0
2021-03-05 13:05:00,64.24,64.4,64.23,64.39,48288.0,56.5203,56.661,56.5115,56.6522,48288.0
2021-03-05 13:10:00,64.38,64.39,64.31,64.37,86809.0,56.6434,56.6522,56.5819,56.6347,86809.0
2021-03-05 13:15:00,64.37,64.6,64.34,64.6,97671.0,56.6347,56.837,56.6083,56.837,97671.0
2021-03-05 13:20:00,64.59,64.59,64.5,64.57,126611.0,56.8282,56.8282,56.749,56.8106,126611.0
2021-03-05 13:25:00,64.58,64.63,64.53,64.6,67470.0,56.8194,56.8634,56.7754,56.837,67470.0
2021-03-05 13:30:00,64.61,64.62,64.52,64.6,133273.0,56.8458,56.8546,56.7666,56.837,133273.0
2021-03-05 13:35:00,64.61,64.69,64.57,64.67,140033.0,56.8458,56.9162,56.8106,56.8986,140033.0
2021-03-05 13:40:00,64.69,64.74,64.61,64.61,260424.0,56.9162,56.9602,56.8458,56.8458,260424.0
2021-03-05 13:45:00,64.61,64.65,64.57,64.6,239849.0,56.8458,56.881,56.8106,56.837,239849.0
2021-03-05 13:50:00,64.6,64.66,64.49,64.49,139338.0,56.837,56.8898,56.7402,56.7402,139338.0
2021-03-05 13:55:00,64.5,64.58,64.49,64.58,49293.0,56.749,56.8194,56.7402,56.8194,49293.0
2021-03-05 14:00:00,64.59,64.6,64.46,64.5,130038.0,56.8282,56.837,56.7138,56.749,130038.0
2021-03-05 14:05:00,64.5,64.5,64.41,64.45,224985.0,56.749,56.749,56.6698,56.705,224985.0
2021-03-05 14:10:00,64.45,64.48,64.41,64.48,131199.0,56.705,56.7314,56.6698,56.7314,131199.0
2021-03-05 14:15:00,64.49,64.53,64.36,64.39,90845.0,56.7402,56.7754,56.6259,56.6522,90845.0
2021-03-05 14:20:00,64.4,64.48,64.36,64.48,98214.0,56.661,56.7314,56.6259,56.7314,98214.0
2021-03-05 14:25:00,64.47,64.59,64.47,64.57,114482.0,56.7226,56.8282,56.7226,56.8106,114482.0
2021-03-05 14:30:00,64.57,64.65,64.57,64.64,122413.0,56.8106,56.881,56.8106,56.8722,122413.0
2021-03-05 14:35:00,64.63,64.65,64.59,64.6,118713.0,56.8634,56.881,56.8282,56.837,118713.0
2021-03-05 14:40:00,64.6,64.64,64.53,64.58,91287.0,56.837,56.8722,56.7754,56.8194,91287.0
2021-03-05 14:45:00,64.58,64.65,64.55,64.64,89816.0,56.8194,56.881,56.793,56.8722,89816.0
2021-03-05 14:50:00,64.65,64.71,64.62,64.71,78305.0,56.881,56.9338,56.8546,56.9338,78305.0
2021-03-05 14:55:00,64.7,64.79,64.7,64.78,65075.0,56.925,57.0042,56.925,56.9954,65075.0
2021-03-05 15:00:00,64.78,64.83,64.77,64.82,67980.0,56.9954,57.0394,56.9866,57.0306,67980.0
2021-03-05 15:05:00,64.81,64.83,64.75,64.77,71277.0,57.0218,57.0394,56.969,56.9866,71277.0
2021-03-05 15:10:00,64.77,64.78,64.69,64.76,86009.0,56.9866,56.9954,56.9162,56.9778,86009.0
2021-03-05 15:15:00,64.77,64.85,64.68,64.76,140380.0,56.9866,57.057,56.9074,56.9778,140380.0
2021-03-05 15:20:00,64.76,64.82,64.73,64.81,109402.0,56.9778,57.0306,56.9514,57.0218,109402.0
2021-03-05 15:25:00,64.81,64.84,64.75,64.81,143446.0,57.0218,57.0482,56.969,57.0218,143446.0
2021-03-05 15:30:00,64.81,64.85,64.77,64.84,169431.0,57.0218,57.057,56.9866,57.0482,169431.0
2021-03-05 15:35:00,64.85,64.91,64.84,64.9,124401.0,57.057,57.1098,57.0482,57.101,124401.0
2021-03-05 15:40:00,64.9,64.9,64.79,64.84,116163.0,57.101,57.101,57.0042,57.0482,116163.0
2021-03-05 15:45:00,64.85,64.89,64.77,64.87,143889.0,57.057,57.0922,56.9866,57.0746,143889.0
2021-03-05 15:50:00,64.87,64.95,64.85,64.91,231681.0,57.0746,57.145,57.057,57.1098,231681.0
2021-03-05 15:55:00,64.91,64.95,64.82,64.83,959651.0,57.1098,57.145,57.0306,57.0394,959651.0
2021-03-08 09:30:00,63.68,63.72,63.31,63.33,563259.0,56.0276,56.0628,55.702,55.7196,563259.0
2021-03-08 09:35:00,63.34,63.53,63.29,63.52,309946.0,55.7284,55.8956,55.6844,55.8868,309946.0
2021-03-08 09:40:00,63.52,63.73,63.5,63.71,185204.0,55.8868,56.0716,55.8692,56.054,185204.0
2021-03-08 09:45:00,63.73,63.76,63.62,63.64,312613.0,56.0716,56.098,55.9748,55.9924,312613.0
2021-03-08 09:50:00,63.64,63.7,63.51,63.6,167383.0,55.9924,56.0452,55.878,55.9572,167383.0
2021-03-08 09:55:00,63.61,63.7,63.44,63.5,211358.0,55.966,56.0452,55.8164,55.8692,211358.0
2021-03-08 10:00:00,63.51,63.55,63.34,63.44,131562.0,55.878,55.9132,55.7284,55.8164,131562.0
2021-03-08 10:05:00,63.43,63.59,63.41,63.59,124669.0,55.8076,55.9484,55.79,55.9484,124669.0
2021-03-08 10:10:00,63.6,63.67,63.5,63.6,348065.0,55.9572,56.0188,55.8692,55.9572,348065.0
2021-03-08 10:15:00,63.62,63.75,63.56,63.71,151599.0,55.9748,56.0892,55.922,56.054,151599.0
2021-03-08 10:20:00,63.72,63.81,63.67,63.7,183918.0,56.0628,56.1419,56.0188,56.0452,183918.0
2021-03-08 10:25:00,63.72,63.81,63.71,63.8,179539.0,56.0628,56.1419,56.054,56.1331,179539.0
2021-03-08 10:30:00,63.81,63.9,63.81,63.88,150507.0,56.1419,56.2211,56.1419,56.2035,150507.0
2021-03-08 10:35:00,63.88,63.92,63.8,63.81,217764.0,56.2035,56.2387,56.1331,56.1419,217764.0
2021-03-08 10:40:00,63.81,63.91,63.79,63.82,126314.0,56.1419,56.2299,56.1243,56.1507,126314.0
2021-03-08 10:45:00,63.85,63.88,63.74,63.76,125465.0,56.1771,56.2035,56.0804,56.098,125465.0
2021-03-08 10:50:00,63.77,63.79,63.65,63.66,62630.0,56.1068,56.1243,56.0012,56.01,62630.0
2021-03-08 10:55:00,63.66,63.75,63.65,63.66,203765.0,56.01,56.0892,56.0012,56.01,203765.0
2021-03-08 11:00:00,63.67,63.74,63.62,63.62,182712.0,56.0188,56.0804,55.9748,55.9748,182712.0
2021-03-08 11:05:00,63.61,63.69,63.59,63.63,170820.0,55.966,56.0364,55.9484,55.9836,170820.0
2021-03-08 11:10:00,63.63,63.64,63.55,63.57,123214.0,55.9836,55.9924,55.9132,55.9308,123214.0
2021-03-08 11:15:00,63.58,63.61,63.53,63.6,495655.0,55.9396,55.966,55.8956,55.9572,495655.0
2021-03-08 11:20:00,63.6,63.66,63.59,63.63,196420.0,55.9572,56.01,55.9484,55.9836,196420.0
2021-03-08 11:25:00,63.61,63.65,63.54,63.58,183496.0,55.966,56.0012,55.9044,55.9396,183496.0
2021-03-08 11:30:00,63.58,63.59,63.44,63.49,127006.0,55.9396,55.9484,55.8164,55.8604,127006.0
2021-03-08 11:35:00,63.48,63.49,63.41,63.44,129354.0,55.8516,55.8604,55.79,55.8164,129354.0
2021-03-08 11:40:00,63.44,63.47,63.29,63.29,71418.0,55.8164,55.8428,55.6844,55.6844,71418.0
2021-03-08 11:45:00,63.29,63.35,63.27,63.32,33117.0,55.6844,55.7372,55.6668,55.7108,33117.0
2021-03-08 11:50:00,63.32,63.32,63.24,63.28,171290.0,55.7108,55.7108,55.6404,55.6756,171290.0
2021-03-08 11:55:00,63.27,63.32,63.21,63.22,203804.0,55.6668,55.7108,55.614,55.6228,203804.0
2021-03-08 12:00:00,63.21,63.29,63.21,63.23,240796.0,55.614,55.6844,55.614,55.6316,240796.0
2021-03-08 12:05:00,63.23,63.34,63.21,63.31,253645.0,55.6316,55.7284,55.614,55.702,253645.0
2021-03-08 12:10:00,63.3,63.34,63.28,63.31,77578.0,55.6932,55.7284,55.6756,55.702,77578.0
2021-03-08 12:15:00,63.3,63.39,63.27,63.33,36195.0,55.6932,55.7724,55.6668,55.7196,36195.0
2021-03-08 12:20:00,63.34,63.48,63.34,63.48,75101.0,55.7284,55.8516,55.7284,55.8516,75101.0
2021-03-08 12:25:00,63.48,63.52,63.47,63.52,75616.0,55.8516,55.8868,55.8428,55.8868,75616.0
2021-03-08 12:30:00,63.51,63.57,63.47,63.53,52247.0,55.878,55.9308,55.8428,55.8956,52247.0
2021-03-08 12:35:00,63.54,63.57,63.5,63.51,109533.0,55.9044,55.9308,55.8692,55.878,109533.0
2021-03-08 12:40:00,63.51,63.57,63.51,63.54,37359.0,55.878,55.9308,55.878,55.9044,37359.0
2021-03-08 12:45:00,63.53,63.6,63.53,63.58,38141.0,55.8956,55.9572,55.8956,55.9396,38141.0
2021-03-08 12:50:00,63.58,63.63,63.54,63.55,63042.0,55.9396,55.9836,55.9044,55.9132,63042.0
2021-03-08 12:55:00,63.55,63.56,63.5,63.51,48696.0,55.9132,55.922,55.8692,55.878,48696.0
2021-03-08 13:00:00,63.52,63.57,63.51,63.55,41288.0,55.8868,55.9308,55.878,55.9132,41288.0
2021-03-08 13:05:00,63.56,63.59,63.53,63.57,46031.0,55.922,55.9484,55.8956,55.9308,46031.0
2021-03-08 13:10:00,63.57,63.61,63.51,63.6,114580.0,55.9308,55.966,55.878,55.9572,114580.0
2021-03-08 13:15:00,63.6,63.64,63.59,63.6,58180.0,55.9572,55.9924,55.9484,55.9572,58180.0
2021-03-08 13:20:00,63.6,63.63,63.6,63.62,274223.0,55.9572,55.9836,55.9572,55.9748,274223.0
2021-03-08 13:25:00,63.62,63.65,63.59,63.63,82829.0,55.9748,56.0012,55.9484,55.9836,82829.0
2021-03-08 13:30:00,63.63,63.64,63.56,63.58,114085.0,55.9836,55.9924,55.922,55.9396,114085.0
2021-03-08 13:35:00,63.57,63.6,63.48,63.51,74716.0,55.9308,55.9572,55.8516,55.878,74716.0
2021-03-08 13:40:00,63.5,63.51,63.41,63.44,91627.0,55.8692,55.878,55.79,55.8164,91627.0
2021-03-08 13:45:00,63.43,63.44,63.33,63.33,40870.0,55.8076,55.8164,55.7196,55.7196,40870.0
2021-03-08 13:50:00,63.34,63.34,63.19,63.23,99511.0,55.7284,55.7284,55.5965,55.6316,99511.0
2021-03-08 13:55:00,63.22,63.22,63.12,63.15,67271.0,55.6228,55.6228,55.5349,55.5613,67271.0
2021-03-08 14:00:00,63.15,63.22,63.13,63.21,82091.0,55.5613,55.6228,55.5437,55.614,82091.0
2021-03-08 14:05:00,63.21,63.35,63.19,63.31,254512.0,55.614,55.7372,55.5965,55.702,254512.0
2021-03-08 14:10:00,63.3,63.35,63.27,63.35,93285.0,55.6932,55.7372,55.6668,55.7372,93285.0
2021-03-08 14:15:00,63.34,63.38,63.27,63.3,44196.0,55.7284,55.7636,55.6668,55.6932,44196.0
2021-03-08 14:20:00,63.3,63.37,63.28,63.35,72787.0,55.6932,55.7548,55.6756,55.7372,72787.0
2021-03-08 14:25:00,63.35,63.43,63.34,63.43,72974.0,55.7372,55.8076,55.7284,55.8076,72974.0
2021-03-08 14:30:00,63.43,63.46,63.4,63.42,76910.0,55.8076,55.834,55.7812,55.7988,76910.0
2021-03-08 14:35:00,63.42,63.45,63.37,63.38,81546.0,55.7988,55.8252,55.7548,55.7636,81546.0
2021-03-08 14:40:00,63.38,63.4,63.28,63.3,90478.0,55.7636,55.7812,55.6756,55.6932,90478.0
2021-03-08 14:45:00,63.3,63.33,63.28,63.3,105039.0,55.6932,55.7196,55.6756,55.6932,105039.0
2021-03-08 14:50:00,63.3,63.39,63.3,63.37,75154.0,55.6932,55.7724,55.6932,55.7548,75154.0
2021-03-08 14:55:00,63.36,63.39,63.32,63.34,104300.0,55.746,55.7724,55.7108,55.7284,104300.0
2021-03-08 15:00:00,63.34,63.34,63.21,63.22,69161.0,55.7284,55.7284,55.614,55.6228,69161.0
2021-03-08 15:05:00,63.22,63.23,63.17,63.18,53882.0,55.6228,55.6316,55.5789,55.5877,53882.0
2021-03-08 15:10:00,63.18,63.21,63.16,63.2,65193.0,55.5877,55.614,55.5701,55.6052,65193.0
2021-03-08 15:15:00,63.2,63.21,63.03,63.03,84322.0,55.6052,55.614,55.4557,55.4557,84322.0
2021-03-08 15:20:00,63.04,63.15,63.04,63.15,103298.0,55.4645,55.5613,55.4645,55.5613,103298.0
2021-03-08 15:25:00,63.15,63.19,63.12,63.15,111546.0,55.5613,55.5965,55.5349,55.5613,111546.0
2021-03-08 15:30:00,63.15,63.26,63.13,63.22,278179.0,55.5613,55.658,55.5437,55.6228,278179.0
2021-03-08 15:35:00,63.22,63.25,63.2,63.23,92147.0,55.6228,55.6492,55.6052,55.6316,92147.0
2021-03-08 15:40:00,63.22,63.24,63.15,63.18,230501.0,55.6228,55.6404,55.5613,55.5877,230501.0
2021-03-08 15:45:00,63.18,63.21,63.14,63.17,396934.0,55.5877,55.614,55.5525,55.5789,396934.0
2021-03-08 15:50:00,63.18,63.23,63.14,63.15,294353.0,55.5877,55.6316,55.5525,55.5613,294353.0
2021-03-08 15:55:00,63.15,63.17,63.1,63.16,506114.0,55.5613,55.5789,55.5173,55.5701,506114.0
2021-03-09 09:30:00,63.96,64.15,63.96,64.13,377168.0,56.2739,56.4411,56.2739,56.4235,377168.0
2021-03-09 09:35:00,64.13,64.21,64.07,64.15,536924.0,56.4235,56.4939,56.3707,56.4411,536924.0
2021-03-09 09:40:00,64.16,64.17,63.91,63.99,188747.0,56.4499,56.4587,56.2299,56.3003,188747.0
2021-03-09 09:45:00,63.99,64.08,63.98,64.07,282537.0,56.3003,56.3795,56.2915,56.3707,282537.0
2021-03-09 09:50:00,64.08,64.2,64.03,64.19,253168.0,56.3795,56.4851,56.3355,56.4763,253168.0
2021-03-09 09:55:00,64.2,64.3,64.2,64.26,158441.0,56.4851,56.5731,56.4851,56.5379,158441.0
2021-03-09 10:00:00,64.26,64.35,64.19,64.32,128336.0,56.5379,56.6171,56.4763,56.5907,128336.0
2021-03-09 10:05:00,64.33,64.45,64.33,64.39,312050.0,56.5995,56.705,56.5995,56.6522,312050.0
2021-03-09 10:10:00,64.39,64.42,64.28,64.29,706472.0,56.6522,56.6786,56.5555,56.5643,706472.0
2021-03-09 10:15:00,64.29,64.45,64.29,64.43,113195.0,56.5643,56.705,56.5643,56.6874,113195.0
2021-03-09 10:20:00,64.43,64.48,64.35,64.38,134455.0,56.6874,56.7314,56.6171,56.6434,134455.0
2021-03-09 10:25:00,64.38,64.44,64.32,64.33,146861.0,56.6434,56.6962,56.5907,56.5995,146861.0
2021-03-09 10:30:00,64.34,64.37,64.25,64.31,318360.0,56.6083,56.6347,56.5291,56.5819,318360.0
2021-03-09 10:35:00,64.31,64.38,64.28,64.32,59151.0,56.5819,56.6434,56.5555,56.5907,59151.0
2021-03-09 10:40:00,64.32,64.39,64.28,64.34,43887.0,56.5907,56.6522,56.5555,56.6083,43887.0
2021-03-09 10:45:00,64.34,64.36,64.22,64.24,218595.0,56.6083,56.6259,56.5027,56.5203,218595.0
2021-03-09 10:50:00,64.23,64.31,64.22,64.26,228011.0,56.5115,56.5819,56.5027,56.5379,228011.0
2021-03-09 10:55:00,64.26,64.33,64.23,64.28,243110.0,56.5379,56.5995,56.5115,56.5555,243110.0
2021-03-09 11:00:00,64.28,64.34,64.21,64.33,467086.0,56.5555,56.6083,56.4939,56.5995,467086.0
2021-03-09 11:05:00,64.34,64.35,64.27,64.29,140958.0,56.6083,56.6171,56.5467,56.5643,140958.0
2021-03-09 11:10:00,64.28,64.3,64.23,64.29,99951.0,56.5555,56.5731,56.5115,56.5643,99951.0
2021-03-09 11:15:00,64.29,64.32,64.27,64.32,56391.0,56.5643,56.5907,56.5467,56.5907,56391.0
2021-03-09 11:20:00,64.33,64.35,64.3,64.32,50240.0,56.5995,56.6171,56.5731,56.5907,50240.0
2021-03-09 11:25:00,64.31,64.36,64.31,64.34,25483.0,56.5819,56.6259,56.5819,56.6083,25483.0
2021-03-09 11:30:00,64.34,64.38,64.27,64.3,73364.0,56.6083,56.6434,56.5467,56.5731,73364.0
2021-03-09 11:35:00,64.28,64.34,64.27,64.32,42104.0,56.5555,56.6083,56.5467,56.5907,42104.0
2021-03-09 11:40:00,64.31,64.4,64.31,64.37,31400.0,56.5819,56.661,56.5819,56.6347,31400.0
2021-03-09 11:45:00,64.37,64.38,64.29,64.32,220213.0,56.6347,56.6434,56.5643,56.5907,220213.0
2021-03-09 11:50:00,64.31,64.38,64.3,64.33,131038.0,56.5819,56.6434,56.5731,56.5995,131038.0
2021-03-09 11:55:00,64.33,64.4,64.32,64.37,89529.0,56.5995,56.661,56.5907,56.6347,89529.0
2021-03-09 12:00:00,64.37,64.4,64.33,64.37,31750.0,56.6347,56.661,56.5995,56.6347,31750.0
2021-03-09 12:05:00,64.37,64.44,64.35,64.42,1186667.0,56.6347,56.6962,56.6171,56.6786,1186667.0
2021-03-09 12:10:00,64.43,64.47,64.41,64.45,175073.0,56.6874,56.7226,56.6698,56.705,175073.0
2021-03-09 12:15:00,64.45,64.49,64.43,64.44,157299.0,56.705,56.7402,56.6874,56.6962,157299.0
2021-03-09 12:20:00,64.44,64.51,64.41,64.48,164711.0,56.6962,56.7578,56.6698,56.7314,164711.0
2021-03-09 12:25:00,64.48,64.56,64.47,64.53,91005.0,56.7314,56.8018,56.7226,56.7754,91005.0
2021-03-09 12:30:00,64.52,64.59,64.51,64.56,250300.0,56.7666,56.8282,56.7578,56.8018,250300.0
2021-03-09 12:35:00,64.56,64.59,64.55,64.56,83161.0,56.8018,56.8282,56.793,56.8018,83161.0
2021-03-09 12:40:00,64.56,64.58,64.55,64.57,136351.0,56.8018,56.8194,56.793,56.8106,136351.0
2021-03-09 12:45:00,64.58,64.59,64.53,64.53,137353.0,56.8194,56.8282,56.7754,56.7754,137353.0
2021-03-09 12:50:00,64.53,64.55,64.52,64.55,140914.0,56.7754,56.793,56.7666,56.793,140914.0
2021-03-09 12:55:00,64.55,64.55,64.51,64.54,86153.0,56.793,56.793,56.7578,56.7842,86153.0
2021-03-09 13:00:00,64.54,64.66,64.54,64.61,138816.0,56.7842,56.8898,56.7842,56.8458,138816.0
2021-03-09 13:05:00,64.61,64.66,64.59,64.65,48490.0,56.8458,56.8898,56.8282,56.881,48490.0
2021-03-09 13:10:00,64.64,64.68,64.61,64.68,194328.0,56.8722,56.9074,56.8458,56.9074,194328.0
2021-03-09 13:15:00,64.69,64.71,64.63,64.65,90687.0,56.9162,56.9338,56.8634,56.881,90687.0
2021-03-09 13:20:00,64.66,64.73,64.66,64.69,147640.0,56.8898,56.9514,56.8898,56.9162,147640.0
2021-03-09 13:25:00,64.68,64.71,64.65,64.69,54299.0,56.9074,56.9338,56.881,56.9162,54299.0
2021-03-09 13:30:00,64.7,64.71,64.67,64.7,27988.0,56.925,56.9338,56.8986,56.925,27988.0
2021-03-09 13:35:00,64.7,64.74,64.68,64.73,104342.0,56.925,56.9602,56.9074,56.9514,104342.0
2021-03-09 13:40:00,64.73,64.74,64.7,64.73,87803.0,56.9514,56.9602,56.925,56.9514,87803.0
2021-03-09 13:45:00,64.73,64.74,64.69,64.7,40338.0,56.9514,56.9602,56.9162,56.925,40338.0
2021-03-09 13:50:00,64.7,64.71,64.66,64.69,65562.0,56.925,56.9338,56.8898,56.9162,65562.0
2021-03-09 13:55:00,64.69,64.74,64.68,64.72,42637.0,56.9162,56.9602,56.9074,56.9426,42637.0
2021-03-09 14:00:00,64.72,64.74,64.68,64.72,30270.0,56.9426,56.9602,56.9074,56.9426,30270.0
2021-03-09 14:05:00,64.73,64.75,64.69,64.71,109785.0,56.9514,56.969,56.9162,56.9338,109785.0
2021-03-09 14:10:00,64.72,64.74,64.69,64.71,29808.0,56.9426,56.9602,56.9162,56.9338,29808.0
2021-03-09 14:15:00,64.7,64.72,64.62,64.63,197703.0,56.925,56.9426,56.8546,56.8634,197703.0
2021-03-09 14:20:00,64.63,64.7,64.63,64.64,42747.0,56.8634,56.925,56.8634,56.8722,42747.0
2021-03-09 14:25:00,64.64,64.66,64.62,64.65,68117.0,56.8722,56.8898,56.8546,56.881,68117.0
2021-03-09 14:30:00,64.65,64.72,64.65,64.7,86662.0,56.881,56.9426,56.881,56.925,86662.0
2021-03-09 14:35:00,64.7,64.74,64.69,64.71,194420.0,56.925,56.9602,56.9162,56.9338,194420.0
2021-03-09 14:40:00,64.72,64.75,64.71,64.73,61380.0,56.9426,56.969,56.9338,56.9514,61380.0
2021-03-09 14:45:00,64.73,64.73,64.67,64.67,35314.0,56.9514,56.9514,56.8986,56.8986,35314.0
2021-03-09 14:50:00,64.67,64.71,64.66,64.68,92774.0,56.8986,56.9338,56.8898,56.9074,92774.0
2021-03-09 14:55:00,64.67,64.7,64.61,64.64,103122.0,56.8986,56.925,56.8458,56.8722,103122.0
2021-03-09 15:00:00,64.64,64.68,64.61,64.67,100433.0,56.8722,56.9074,56.8458,56.8986,100433.0
2021-03-09 15:05:00,64.67,64.7,64.65,64.68,826628.0,56.8986,56.925,56.881,56.9074,826628.0
2021-03-09 15:10:00,64.67,64.72,64.67,64.69,81765.0,56.8986,56.9426,56.8986,56.9162,81765.0
2021-03-09 15:15:00,64.7,64.71,64.63,64.66,134894.0,56.925,56.9338,56.8634,56.8898,134894.0
2021-03-09 15:20:00,64.67,64.68,64.62,64.64,108635.0,56.8986,56.9074,56.8546,56.8722,108635.0
2021-03-09 15:25:00,64.63,64.63,64.6,64.61,76755.0,56.8634,56.8634,56.837,56.8458,76755.0
2021-03-09 15:30:00,64.61,64.61,64.57,64.58,147899.0,56.8458,56.8458,56.8106,56.8194,147899.0
2021-03-09 15:35:00,64.58,64.59,64.48,64.52,167431.0,56.8194,56.8282,56.7314,56.7666,167431.0
2021-03-09 15:40:00,64.53,64.53,64.42,64.45,102070.0,56.7754,56.7754,56.6786,56.705,102070.0
2021-03-09 15:45:00,64.45,64.46,64.41,64.43,68948.0,56.705,56.7138,56.6698,56.6874,68948.0
2021-03-09 15:50:00,64.43,64.48,64.36,64.48,185466.0,56.6874,56.7314,56.6259,56.7314,185466.0
2021-03-09 15:55:00,64.48,64.49,64.4,64.43,362210.0,56.7314,56.7402,56.661,56.6874,362210.0
2021-03-10 09:30:00,64.71,64.73,64.55,64.59,580898.0,56.9338,56.9514,56.793,56.8282,580898.0
2021-03-10 09:35:00,64.58,64.61,64.49,64.51,134850.0,56.8194,56.8458,56.7402,56.7578,134850.0
2021-03-10 09:40:00,64.49,64.53,64.4,64.5,422116.0,56.7402,56.7754,56.661,56.749,422116.0
2021-03-10 09:45:00,64.51,64.56,64.45,64.49,137115.0,56.7578,56.8018,56.705,56.7402,137115.0
2021-03-10 09:50:00,64.49,64.62,64.49,64.61,380276.0,56.7402,56.8546,56.7402,56.8458,380276.0
2021-03-10 09:55:00,64.61,64.63,64.41,64.41,173669.0,56.8458,56.8634,56.6698,56.6698,173669.0
2021-03-10 10:00:00,64.42,64.45,64.33,64.4,207911.0,56.6786,56.705,56.5995,56.661,207911.0
2021-03-10 10:05:00,64.39,64.48,64.37,64.39,277396.0,56.6522,56.7314,56.6347,56.6522,277396.0
2021-03-10 10:10:00,64.38,64.43,64.29,64.29,121052.0,56.6434,56.6874,56.5643,56.5643,121052.0
2021-03-10 10:15:00,64.29,64.36,64.26,64.29,128651.0,56.5643,56.6259,56.5379,56.5643,128651.0
2021-03-10 10:20:00,64.29,64.32,64.12,64.13,160093.0,56.5643,56.5907,56.4147,56.4235,160093.0
2021-03-10 10:25:00,64.13,64.13,63.99,63.99,177182.0,56.4235,56.4235,56.3003,56.3003,177182.0
2021-03-10 10:30:00,63.99,64.15,63.99,64.14,252962.0,56.3003,56.4411,56.3003,56.4323,252962.0
2021-03-10 10:35:00,64.14,64.15,63.94,63.96,80918.0,56.4323,56.4411,56.2563,56.2739,80918.0
2021-03-10 10:40:00,63.96,64.13,63.93,64.11,142786.0,56.2739,56.4235,56.2475,56.4059,142786.0
2021-03-10 10:45:00,64.11,64.15,64.08,64.13,163280.0,56.4059,56.4411,56.3795,56.4235,163280.0
2021-03-10 10:50:00,64.12,64.12,63.98,64.06,150522.0,56.4147,56.4147,56.2915,56.3619,150522.0
2021-03-10 10:55:00,64.06,64.12,64.0,64.06,339238.0,56.3619,56.4147,56.3091,56.3619,339238.0
2021-03-10 11:00:00,64.07,64.12,63.99,64.07,237179.0,56.3707,56.4147,56.3003,56.3707,237179.0
2021-03-10 11:05:00,64.06,64.08,63.99,63.99,213666.0,56.3619,56.3795,56.3003,56.3003,213666.0
2021-03-10 11:10:00,63.98,64.1,63.97,64.08,81678.0,56.2915,56.3971,56.2827,56.3795,81678.0
2021-03-10 11:15:00,64.08,64.11,63.98,64.01,76664.0,56.3795,56.4059,56.2915,56.3179,76664.0
2021-03-10 11:20:00,64.02,64.05,63.97,63.99,65915.0,56.3267,56.3531,56.2827,56.3003,65915.0
2021-03-10 11:25:00,64.0,64.09,64.0,64.04,80473.0,56.3091,56.3883,56.3091,56.3443,80473.0
2021-03-10 11:30:00,64.04,64.09,64.02,64.04,50936.0,56.3443,56.3883,56.3267,56.3443,50936.0
2021-03-10 11:35:00,64.04,64.06,63.98,64.05,101786.0,56.3443,56.3619,56.2915,56.3531,101786.0
2021-03-10 11:40:00,64.06,64.09,63.92,63.95,83764.0,56.3619,56.3883,56.2387,56.2651,83764.0
2021-03-10 11:45:00,63.94,64.05,63.93,64.05,54017.0,56.2563,56.3531,56.2475,56.3531,54017.0
2021-03-10 11:50:00,64.04,64.16,64.04,64.16,93474.0,56.3443,56.4499,56.3443,56.4499,93474.0
2021-03-10 11:55:00,64.16,64.2,64.12,64.14,93241.0,56.4499,56.4851,56.4147,56.4323,93241.0
2021-03-10 12:00:00,64.14,64.17,64.11,64.14,35147.0,56.4323,56.4587,56.4059,56.4323,35147.0
2021-03-10 12:05:00,64.14,64.16,64.1,64.11,28113.0,56.4323,56.4499,56.3971,56.4059,28113.0
2021-03-10 12:10:00,64.1,64.15,64.09,64.14,152316.0,56.3971,56.4411,56.3883,56.4323,152316.0
2021-03-10 12:15:00,64.13,64.19,64.1,64.13,131995.0,56.4235,56.4763,56.3971,56.4235,131995.0
2021-03-10 12:20:00,64.12,64.13,64.08,64.12,42425.0,56.4147,56.4235,56.3795,56.4147,42425.0
2021-03-10 12:25:00,64.11,64.13,64.04,64.06,68880.0,56.4059,56.4235,56.3443,56.3619,68880.0
2021-03-10 12:30:00,64.06,64.1,64.03,64.08,58929.0,56.3619,56.3971,56.3355,56.3795,58929.0
2021-03-10 12:35:00,64.08,64.1,64.0,64.01,43859.0,56.3795,56.3971,56.3091,56.3179,43859.0
2021-03-10 12:40:00,64.01,64.08,64.01,64.06,344125.0,56.3179,56.3795,56.3179,56.3619,344125.0
2021-03-10 12:45:00,64.09,64.18,64.09,64.12,54795.0,56.3883,56.4675,56.3883,56.4147,54795.0
2021-03-10 12:50:00,64.12,64.15,64.08,64.1,51316.0,56.4147,56.4411,56.3795,56.3971,51316.0
2021-03-10 12:55:00,64.1,64.16,64.06,64.13,175122.0,56.3971,56.4499,56.3619,56.4235,175122.0
2021-03-10 13:00:00,64.14,64.14,63.9,64.11,562055.0,56.4323,56.4323,56.2211,56.4059,562055.0
2021-03-10 13:05:00,64.09,64.23,64.02,64.23,99017.0,56.3883,56.5115,56.3267,56.5115,99017.0
2021-03-10 13:10:00,64.24,64.28,64.17,64.22,77718.0,56.5203,56.5555,56.4587,56.5027,77718.0
2021-03-10 13:15:00,64.22,64.23,64.06,64.14,76929.0,56.5027,56.5115,56.3619,56.4323,76929.0
2021-03-10 13:20:00,64.13,64.18,64.12,64.17,73511.0,56.4235,56.4675,56.4147,56.4587,73511.0
2021-03-10 13:25:00,64.16,64.2,64.14,64.19,137870.0,56.4499,56.4851,56.4323,56.4763,137870.0
2021-03-10 13:30:00,64.19,64.21,64.08,64.11,59952.0,56.4763,56.4939,56.3795,56.4059,59952.0
2021-03-10 13:35:00,64.12,64.15,64.03,64.08,71191.0,56.4147,56.4411,56.3355,56.3795,71191.0
2021-03-10 13:40:00,64.08,64.15,64.05,64.07,123518.0,56.3795,56.4411,56.3531,56.3707,123518.0
2021-03-10 13:45:00,64.06,64.08,64.0,64.08,89327.0,56.3619,56.3795,56.3091,56.3795,89327.0
2021-03-10 13:50:00,64.08,64.12,64.03,64.09,177954.0,56.3795,56.4147,56.3355,56.3883,177954.0
2021-03-10 13:55:00,64.08,64.13,64.07,64.08,46816.0,56.3795,56.4235,56.3707,56.3795,46816.0
2021-03-10 14:00:00,64.08,64.12,64.03,64.1,61949.0,56.3795,56.4147,56.3355,56.3971,61949.0
2021-03-10 14:05:00,64.1,64.15,64.08,64.09,174326.0,56.3971,56.4411,56.3795,56.3883,174326.0
2021-03-10 14:10:00,64.1,64.19,64.09,64.19,210068.0,56.3971,56.4763,56.3883,56.4763,210068.0
2021-03-10 14:15:00,64.19,64.23,64.17,64.22,172436.0,56.4763,56.5115,56.4587,56.5027,172436.0
2021-03-10 14:20:00,64.22,64.23,64.17,64.19,98502.0,56.5027,56.5115,56.4587,56.4763,98502.0
2021-03-10 14:25:00,64.19,64.25,64.18,64.25,121634.0,56.4763,56.5291,56.4675,56.5291,121634.0
2021-03-10 14:30:00,64.25,64.26,64.2,64.23,79363.0,56.5291,56.5379,56.4851,56.5115,79363.0
2021-03-10 14:35:00,64.24,64.25,64.22,64.24,73265.0,56.5203,56.5291,56.5027,56.5203,73265.0
2021-03-10 14:40:00,64.25,64.25,64.22,64.23,37684.0,56.5291,56.5291,56.5027,56.5115,37684.0
2021-03-10 14:45:00,64.23,64.36,64.22,64.36,157525.0,56.5115,56.6259,56.5027,56.6259,157525.0
2021-03-10 14:50:00,64.37,64.37,64.3,64.31,79496.0,56.6347,56.6347,56.5731,56.5819,79496.0
2021-03-10 14:55:00,64.31,64.32,64.26,64.28,125998.0,56.5819,56.5907,56.5379,56.5555,125998.0
2021-03-10 15:00:00,64.28,64.33,64.22,64.23,93301.0,56.5555,56.5995,56.5027,56.5115,93301.0
2021-03-10 15:05:00,64.24,64.28,64.21,64.26,63893.0,56.5203,56.5555,56.4939,56.5379,63893.0
2021-03-10 15:10:00,64.27,64.27,64.19,64.21,114574.0,56.5467,56.5467,56.4763,56.4939,114574.0
2021-03-10 15:15:00,64.21,64.26,64.2,64.25,65144.0,56.4939,56.5379,56.4851,56.5291,65144.0
2021-03-10 15:20:00,64.25,64.27,64.23,64.24,45443.0,56.5291,56.5467,56.5115,56.5203,45443.0
2021-03-10 15:25:00,64.25,64.27,64.21,64.22,49567.0,56.5291,56.5467,56.4939,56.5027,49567.0
2021-03-10 15:30:00,64.22,64.23,64.19,64.2,100946.0,56.5027,56.5115,56.4763,56.4851,100946.0
2021-03-10 15:35:00,64.21,64.23,64.19,64.21,92233.0,56.4939,56.5115,56.4763,56.4939,92233.0
2021-03-10 15:40:00,64.21,64.25,64.18,64.2,108647.0,56.4939,56.5291,56.4675,56.4851,108647.0
2021-03-10 15:45:00,64.2,64.28,64.18,64.27,240945.0,56.4851,56.5555,56.4675,56.5467,240945.0
2021-03-10 15:50:00,64.26,64.26,64.22,64.23,571780.0,56.5379,56.5379,56.5027,56.5115,571780.0
2021-03-10 15:55:00,64.25,64.29,64.22,64.23,360994.0,56.5291,56.5643,56.5027,56.5115,360994.0
2021-03-11 09:30:00,65.69,65.71,65.59,65.66,192075.0,57.796,57.8136,57.708,57.7696,192075.0
2021-03-11 09:35:00,65.65,65.67,65.53,65.58,102226.0,57.7608,57.7784,57.6553,57.6992,102226.0
2021-03-11 09:40:00,65.58,65.62,65.45,65.46,104155.0,57.6992,57.7344,57.5849,57.5937,104155.0
2021-03-11 09:45:00,65.46,65.54,65.44,65.48,90219.0,57.5937,57.6641,57.5761,57.6113,90219.0
2021-03-11 09:50:00,65.49,65.55,65.47,65.52,97405.0,57.6201,57.6728,57.6025,57.6465,97405.0
2021-03-11 09:55:00,65.53,65.55,65.49,65.55,84685.0,57.6553,57.6728,57.6201,57.6728,84685.0
2021-03-11 10:00:00,65.56,65.72,65.56,65.7,172736.0,57.6816,57.8224,57.6816,57.8048,172736.0
2021-03-11 10:05:00,65.7,65.7,65.55,65.58,199183.0,57.8048,57.8048,57.6728,57.6992,199183.0
2021-03-11 10:10:00,65.58,65.64,65.54,65.54,66431.0,57.6992,57.752,57.6641,57.6641,66431.0
2021-03-11 10:15:00,65.54,65.59,65.37,65.44,83490.0,57.6641,57.708,57.5145,57.5761,83490.0
2021-03-11 10:20:00,65.43,65.54,65.42,65.53,106669.0,57.5673,57.6641,57.5585,57.6553,106669.0
2021-03-11 10:25:00,65.53,65.62,65.53,65.59,148661.0,57.6553,57.7344,57.6553,57.708,148661.0
2021-03-11 10:30:00,65.59,65.73,65.58,65.73,262554.0,57.708,57.8312,57.6992,57.8312,262554.0
2021-03-11 10:35:00,65.73,65.75,65.69,65.72,166974.0,57.8312,57.8488,57.796,57.8224,166974.0
2021-03-11 10:40:00,65.72,65.77,65.72,65.76,55387.0,57.8224,57.8664,57.8224,57.8576,55387.0
2021-03-11 10:45:00,65.77,65.83,65.73,65.82,85962.0,57.8664,57.9192,57.8312,57.9104,85962.0
2021-03-11 10:50:00,65.83,65.88,65.82,65.87,75046.0,57.9192,57.9632,57.9104,57.9544,75046.0
2021-03-11 10:55:00,65.88,65.94,65.83,65.94,74436.0,57.9632,58.016,57.9192,58.016,74436.0
2021-03-11 11:00:00,65.94,65.97,65.92,65.92,173523.0,58.016,58.0424,57.9984,57.9984,173523.0
2021-03-11 11:05:00,65.93,65.95,65.9,65.92,77976.0,58.0072,58.0248,57.9808,57.9984,77976.0
2021-03-11 11:10:00,65.93,65.98,65.92,65.98,62459.0,58.0072,58.0512,57.9984,58.0512,62459.0
2021-03-11 11:15:00,65.98,65.99,65.92,65.96,94782.0,58.0512,58.06,57.9984,58.0336,94782.0
2021-03-11 11:20:00,65.95,65.98,65.93,65.98,55719.0,58.0248,58.0512,58.0072,58.0512,55719.0
2021-03-11 11:25:00,65.98,65.99,65.95,65.96,46276.0,58.0512,58.06,58.0248,58.0336,46276.0
2021-03-11 11:30:00,65.96,65.98,65.93,65.97,39544.0,58.0336,58.0512,58.0072,58.0424,39544.0
2021-03-11 11:35:00,65.97,66.01,65.97,65.98,52184.0,58.0424,58.0776,58.0424,58.0512,52184.0
2021-03-11 11:40:00,65.98,66.04,65.97,66.03,43042.0,58.0512,58.104,58.0424,58.0952,43042.0
2021-03-11 11:45:00,66.03,66.07,66.01,66.06,41906.0,58.0952,58.1304,58.0776,58.1216,41906.0
2021-03-11 11:50:00,66.07,66.12,66.03,66.06,51669.0,58.1304,58.1744,58.0952,58.1216,51669.0
2021-03-11 11:55:00,66.05,66.06,65.99,65.99,52121.0,58.1128,58.1216,58.06,58.06,52121.0
2021-03-11 12:00:00,65.99,66.0,65.95,65.99,44574.0,58.06,58.0688,58.0248,58.06,44574.0
2021-03-11 12:05:00,66.0,66.07,65.99,66.06,62448.0,58.0688,58.1304,58.06,58.1216,62448.0
2021-03-11 12:10:00,66.06,66.1,66.06,66.08,89391.0,58.1216,58.1568,58.1216,58.1392,89391.0
2021-03-11 12:15:00,66.08,66.1,66.04,66.06,42883.0,58.1392,58.1568,58.104,58.1216,42883.0
2021-03-11 12:20:00,66.06,66.09,66.05,66.07,50148.0,58.1216,58.148,58.1128,58.1304,50148.0
2021-03-11 12:25:00,66.08,66.09,66.05,66.09,44770.0,58.1392,58.148,58.1128,58.148,44770.0
2021-03-11 12:30:00,66.09,66.1,66.02,66.03,53418.0,58.148,58.1568,58.0864,58.0952,53418.0
2021-03-11 12:35:00,66.05,66.09,66.03,66.08,46817.0,58.1128,58.148,58.0952,58.1392,46817.0
2021-03-11 12:40:00,66.07,66.08,66.02,66.02,57906.0,58.1304,58.1392,58.0864,58.0864,57906.0
2021-03-11 12:45:00,66.02,66.09,66.01,66.09,46257.0,58.0864,58.148,58.0776,58.148,46257.0
2021-03-11 12:50:00,66.08,66.08,66.0,66.01,37518.0,58.1392,58.1392,58.0688,58.0776,37518.0
2021-03-11 12:55:00,66.01,66.09,66.01,66.07,41179.0,58.0776,58.148,58.0776,58.1304,41179.0
2021-03-11 13:00:00,66.06,66.19,66.05,66.19,40275.0,58.1216,58.2359,58.1128,58.2359,40275.0
2021-03-11 13:05:00,66.18,66.24,66.18,66.19,133696.0,58.2271,58.2799,58.2271,58.2359,133696.0
2021-03-11 13:10:00,66.19,66.23,66.16,66.16,38284.0,58.2359,58.2711,58.2095,58.2095,38284.0
2021-03-11 13:15:00,66.17,66.21,66.16,66.17,43569.0,58.2183,58.2535,58.2095,58.2183,43569.0
2021-03-11 13:20:00,66.16,66.2,66.14,66.16,68684.0,58.2095,58.2447,58.1919,58.2095,68684.0
2021-03-11 13:25:00,66.16,66.17,66.12,66.15,59131.0,58.2095,58.2183,58.1744,58.2007,59131.0
2021-03-11 13:30:00,66.16,66.18,66.1,66.1,38455.0,58.2095,58.2271,58.1568,58.1568,38455.0
2021-03-11 13:35:00,66.11,66.15,66.1,66.13,28924.0,58.1656,58.2007,58.1568,58.1832,28924.0
2021-03-11 13:40:00,66.13,66.15,66.08,66.1,108649.0,58.1832,58.2007,58.1392,58.1568,108649.0
2021-03-11 13:45:00,66.11,66.11,66.08,66.09,44042.0,58.1656,58.1656,58.1392,58.148,44042.0
2021-03-11 13:50:00,66.1,66.13,66.07,66.1,63342.0,58.1568,58.1832,58.1304,58.1568,63342.0
2021-03-11 13:55:00,66.11,66.11,66.03,66.05,64866.0,58.1656,58.1656,58.0952,58.1128,64866.0
2021-03-11 14:00:00,66.06,66.13,66.06,66.13,56828.0,58.1216,58.1832,58.1216,58.1832,56828.0
2021-03-11 14:05:00,66.12,66.14,66.08,66.1,71305.0,58.1744,58.1919,58.1392,58.1568,71305.0
2021-03-11 14:10:00,66.09,66.13,66.08,66.09,247405.0,58.148,58.1832,58.1392,58.148,247405.0
2021-03-11 14:15:00,66.09,66.14,66.07,66.13,144379.0,58.148,58.1919,58.1304,58.1832,144379.0
2021-03-11 14:20:00,66.14,66.16,66.13,66.15,21427.0,58.1919,58.2095,58.1832,58.2007,21427.0
2021-03-11 14:25:00,66.15,66.15,66.12,66.15,52734.0,58.2007,58.2007,58.1744,58.2007,52734.0
2021-03-11 14:30:00,66.14,66.16,66.13,66.15,163388.0,58.1919,58.2095,58.1832,58.2007,163388.0
2021-03-11 14:35:00,66.14,66.14,66.05,66.09,267795.0,58.1919,58.1919,58.1128,58.148,267795.0
2021-03-11 14:40:00,66.09,66.12,66.08,66.09,99520.0,58.148,58.1744,58.1392,58.148,99520.0
2021-03-11 14:45:00,66.09,66.11,66.06,66.06,100694.0,58.148,58.1656,58.1216,58.1216,100694.0
2021-03-11 14:50:00,66.05,66.08,66.03,66.06,171169.0,58.1128,58.1392,58.0952,58.1216,171169.0
2021-03-11 14:55:00,66.05,66.06,66.03,66.05,59519.0,58.1128,58.1216,58.0952,58.1128,59519.0
2021-03-11 15:00:00,66.05,66.05,66.01,66.04,93822.0,58.1128,58.1128,58.0776,58.104,93822.0
2021-03-11 15:05:00,66.03,66.06,66.0,66.03,257480.0,58.0952,58.1216,58.0688,58.0952,257480.0
2021-03-11 15:10:00,66.03,66.03,66.01,66.03,52992.0,58.0952,58.0952,58.0776,58.0952,52992.0
2021-03-11 15:15:00,66.04,66.09,66.03,66.08,35212.0,58.104,58.148,58.0952,58.1392,35212.0
2021-03-11 15:20:00,66.08,66.14,66.07,66.14,59524.0,58.1392,58.1919,58.1304,58.1919,59524.0
2021-03-11 15:25:00,66.13,66.18,66.11,66.17,113489.0,58.1832,58.2271,58.1656,58.2183,113489.0
2021-03-11 15:30:00,66.17,66.17,66.11,66.14,173933.0,58.2183,58.2183,58.1656,58.1919,173933.0
2021-03-11 15:35:00,66.14,66.16,66.11,66.16,72096.0,58.1919,58.2095,58.1656,58.2095,72096.0
2021-03-11 15:40:00,66.15,66.16,66.13,66.15,114700.0,58.2007,58.2095,58.1832,58.2007,114700.0
2021-03-11 15:45:00,66.15,66.17,66.14,66.15,98361.0,58.2007,58.2183,58.1919,58.2007,98361.0
2021-03-11 15:50:00,66.15,66.19,66.12,66.17,226490.0,58.2007,58.2359,58.1744,58.2183,226490.0
2021-03-11 15:55:00,66.17,66.21,66.13,66.21,652299.0,58.2183,58.2535,58.1832,58.2535,652299.0
2021-03-12 09:30:00,64.91,64.94,64.77,64.88,325355.0,57.1098,57.1362,56.9866,57.0834,325355.0
2021-03-12 09:35:00,64.87,64.89,64.71,64.75,343070.0,57.0746,57.0922,56.9338,56.969,343070.0
2021-03-12 09:40:00,64.74,64.92,64.72,64.9,234577.0,56.9602,57.1186,56.9426,57.101,234577.0
2021-03-12 09:45:00,64.91,64.97,64.86,64.95,323177.0,57.1098,57.1625,57.0658,57.145,323177.0
2021-03-12 09:50:00,64.95,65.03,64.95,65.02,186788.0,57.145,57.2153,57.145,57.2065,186788.0
2021-03-12 09:55:00,65.01,65.05,64.98,65.05,103873.0,57.1977,57.2329,57.1713,57.2329,103873.0
2021-03-12 10:00:00,65.06,65.06,64.95,65.03,83334.0,57.2417,57.2417,57.145,57.2153,83334.0
2021-03-12 10:05:00,65.03,65.06,64.98,64.99,106936.0,57.2153,57.2417,57.1713,57.1801,106936.0
2021-03-12 10:10:00,64.99,65.0,64.9,64.91,148865.0,57.1801,57.1889,57.101,57.1098,148865.0
2021-03-12 10:15:00,64.9,64.95,64.84,64.84,112114.0,57.101,57.145,57.0482,57.0482,112114.0
2021-03-12 10:20:00,64.83,64.87,64.75,64.76,177042.0,57.0394,57.0746,56.969,56.9778,177042.0
2021-03-12 10:25:00,64.76,64.77,64.62,64.67,172880.0,56.9778,56.9866,56.8546,56.8986,172880.0
2021-03-12 10:30:00,64.67,64.82,64.62,64.77,257460.0,56.8986,57.0306,56.8546,56.9866,257460.0
2021-03-12 10:35:00,64.78,64.79,64.72,64.78,47438.0,56.9954,57.0042,56.9426,56.9954,47438.0
2021-03-12 10:40:00,64.78,64.85,64.78,64.84,75715.0,56.9954,57.057,56.9954,57.0482,75715.0
2021-03-12 10:45:00,64.83,64.89,64.8,64.87,140793.0,57.0394,57.0922,57.013,57.0746,140793.0
2021-03-12 10:50:00,64.87,64.88,64.72,64.78,457789.0,57.0746,57.0834,56.9426,56.9954,457789.0
2021-03-12 10:55:00,64.78,64.83,64.75,64.8,210406.0,56.9954,57.0394,56.969,57.013,210406.0
2021-03-12 11:00:00,64.8,64.85,64.73,64.75,101017.0,57.013,57.057,56.9514,56.969,101017.0
2021-03-12 11:05:00,64.75,64.85,64.75,64.84,130140.0,56.969,57.057,56.969,57.0482,130140.0
2021-03-12 11:10:00,64.84,64.87,64.82,64.83,44343.0,57.0482,57.0746,57.0306,57.0394,44343.0
2021-03-12 11:15:00,64.82,64.87,64.82,64.82,151222.0,57.0306,57.0746,57.0306,57.0306,151222.0
2021-03-12 11:20:00,64.83,64.89,64.82,64.87,53768.0,57.0394,57.0922,57.0306,57.0746,53768.0
2021-03-12 11:25:00,64.87,64.92,64.87,64.91,35007.0,57.0746,57.1186,57.0746,57.1098,35007.0
2021-03-12 11:30:00,64.92,64.96,64.91,64.92,35353.0,57.1186,57.1537,57.1098,57.1186,35353.0
2021-03-12 11:35:00,64.92,64.98,64.88,64.96,146407.0,57.1186,57.1713,57.0834,57.1537,146407.0
2021-03-12 11:40:00,64.95,65.02,64.93,65.01,107014.0,57.145,57.2065,57.1274,57.1977,107014.0
2021-03-12 11:45:00,65.01,65.04,65.01,65.01,39577.0,57.1977,57.2241,57.1977,57.1977,39577.0
2021-03-12 11:50:00,65.01,65.09,65.0,65.05,69469.0,57.1977,57.2681,57.1889,57.2329,69469.0
2021-03-12 11:55:00,65.06,65.06,64.98,65.0,152280.0,57.2417,57.2417,57.1713,57.1889,152280.0
2021-03-12 12:00:00,65.0,65.02,64.93,64.95,377756.0,57.1889,57.2065,57.1274,57.145,377756.0
2021-03-12 12:05:00,64.94,64.98,64.94,64.97,118288.0,57.1362,57.1713,57.1362,57.1625,118288.0
2021-03-12 12:10:00,64.97,64.99,64.95,64.99,38617.0,57.1625,57.1801,57.145,57.1801,38617.0
2021-03-12 12:15:00,64.99,65.02,64.98,64.99,82160.0,57.1801,57.2065,57.1713,57.1801,82160.0
2021-03-12 12:20:00,65.0,65.01,64.97,64.97,22653.0,57.1889,57.1977,57.1625,57.1625,22653.0
2021-03-12 12:25:00,64.98,65.0,64.95,64.99,55062.0,57.1713,57.1889,57.145,57.1801,55062.0
2021-03-12 12:30:00,64.99,65.06,64.98,65.06,61712.0,57.1801,57.2417,57.1713,57.2417,61712.0
2021-03-12 12:35:00,65.05,65.07,65.01,65.03,42015.0,57.2329,57.2505,57.1977,57.2153,42015.0
2021-03-12 12:40:00,65.04,65.04,64.94,64.95,37029.0,57.2241,57.2241,57.1362,57.145,37029.0
2021-03-12 12:45:00,64.96,64.98,64.94,64.95,62843.0,57.1537,57.1713,57.1362,57.145,62843.0
2021-03-12 12:50:00,64.95,64.95,64.89,64.9,30592.0,57.145,57.145,57.0922,57.101,30592.0
2021-03-12 12:55:00,64.9,64.91,64.86,64.87,80347.0,57.101,57.1098,57.0658,57.0746,80347.0
2021-03-12 13:00:00,64.87,64.88,64.83,64.86,103775.0,57.0746,57.0834,57.0394,57.0658,103775.0
2021-03-12 13:05:00,64.86,64.9,64.86,64.88,71215.0,57.0658,57.101,57.0658,57.0834,71215.0
2021-03-12 13:10:00,64.88,64.91,64.85,64.89,57413.0,57.0834,57.1098,57.057,57.0922,57413.0
2021-03-12 13:15:00,64.89,64.9,64.85,64.86,75694.0,57.0922,57.101,57.057,57.0658,75694.0
2021-03-12 13:20:00,64.87,64.9,64.86,64.87,75793.0,57.0746,57.101,57.0658,57.0746,75793.0
2021-03-12 13:25:00,64.87,64.9,64.86,64.9,45685.0,57.0746,57.101,57.0658,57.101,45685.0
2021-03-12 13:30:00,64.9,64.92,64.88,64.9,172265.0,57.101,57.1186,57.0834,57.101,172265.0
2021-03-12 13:35:00,64.91,64.91,64.86,64.89,47365.0,57.1098,57.1098,57.0658,57.0922,47365.0
2021-03-12 13:40:00,64.89,64.9,64.87,64.9,75716.0,57.0922,57.101,57.0746,57.101,75716.0
2021-03-12 13:45:00,64.9,64.9,64.83,64.85,47487.0,57.101,57.101,57.0394,57.057,47487.0
2021-03-12 13:50:00,64.85,64.92,64.85,64.89,43858.0,57.057,57.1186,57.057,57.0922,43858.0
2021-03-12 13:55:00,64.89,64.9,64.88,64.89,55557.0,57.0922,57.101,57.0834,57.0922,55557.0
2021-03-12 14:00:00,64.89,64.93,64.88,64.89,45019.0,57.0922,57.1274,57.0834,57.0922,45019.0
2021-03-12 14:05:00,64.89,64.92,64.89,64.91,95607.0,57.0922,57.1186,57.0922,57.1098,95607.0
2021-03-12 14:10:00,64.9,64.93,64.9,64.92,176893.0,57.101,57.1274,57.101,57.1186,176893.0
2021-03-12 14:15:00,64.91,64.92,64.89,64.91,40178.0,57.1098,57.1186,57.0922,57.1098,40178.0
2021-03-12 14:20:00,64.92,64.92,64.88,64.91,115839.0,57.1186,57.1186,57.0834,57.1098,115839.0
2021-03-12 14:25:00,64.91,64.93,64.89,64.92,131036.0,57.1098,57.1274,57.0922,57.1186,131036.0
2021-03-12 14:30:00,64.93,64.95,64.91,64.95,148501.0,57.1274,57.145,57.1098,57.145,148501.0
2021-03-12 14:35:00,64.94,64.96,64.93,64.95,42825.0,57.1362,57.1537,57.1274,57.145,42825.0
2021-03-12 14:40:00,64.95,65.0,64.95,65.0,147215.0,57.145,57.1889,57.145,57.1889,147215.0
2021-03-12 14:45:00,65.0,65.01,64.96,64.98,127162.0,57.1889,57.1977,57.1537,57.1713,127162.0
2021-03-12 14:50:00,64.97,65.01,64.96,64.99,852876.0,57.1625,57.1977,57.1537,57.1801,852876.0
2021-03-12 14:55:00,64.99,64.99,64.95,64.96,78537.0,57.1801,57.1801,57.145,57.1537,78537.0
2021-03-12 15:00:00,64.95,64.97,64.91,64.92,193949.0,57.145,57.1625,57.1098,57.1186,193949.0
2021-03-12 15:05:00,64.92,64.93,64.91,64.93,31280.0,57.1186,57.1274,57.1098,57.1274,31280.0
2021-03-12 15:10:00,64.92,64.93,64.89,64.9,109165.0,57.1186,57.1274,57.0922,57.101,109165.0
2021-03-12 15:15:00,64.91,64.95,64.9,64.95,87376.0,57.1098,57.145,57.101,57.145,87376.0
2021-03-12 15:20:00,64.95,64.97,64.94,64.97,142916.0,57.145,57.1625,57.1362,57.1625,142916.0
2021-03-12 15:25:00,64.97,64.97,64.94,64.95,117757.0,57.1625,57.1625,57.1362,57.145,117757.0
2021-03-12 15:30:00,64.95,64.97,64.94,64.97,157311.0,57.145,57.1625,57.1362,57.1625,157311.0
2021-03-12 15:35:00,64.97,65.05,64.96,65.04,200968.0,57.1625,57.2329,57.1537,57.2241,200968.0
2021-03-12 15:40:00,65.05,65.07,65.04,65.05,234025.0,57.2329,57.2505,57.2241,57.2329,234025.0
2021-03-12 15:45:00,65.04,65.06,65.03,65.05,260883.0,57.2241,57.2417,57.2153,57.2329,260883.0
2021-03-12 15:50:00,65.04,65.05,65.01,65.01,103138.0,57.2241,57.2329,57.1977,57.1977,103138.0
2021-03-12 15:55:00,65.02,65.08,65.01,65.07,342154.0,57.2065,57.2593,57.1977,57.2505,342154.0
2021-03-15 09:30:00,64.8,64.87,64.66,64.75,163346.0,57.013,57.0746,56.8898,56.969,163346.0
2021-03-15 09:35:00,64.76,64.85,64.74,64.78,65871.0,56.9778,57.057,56.9602,56.9954,65871.0
2021-03-15 09:40:00,64.78,64.78,64.69,64.76,140892.0,56.9954,56.9954,56.9162,56.9778,140892.0
2021-03-15 09:45:00,64.76,64.79,64.73,64.76,84473.0,56.9778,57.0042,56.9514,56.9778,84473.0
2021-03-15 09:50:00,64.76,64.93,64.75,64.9,193657.0,56.9778,57.1274,56.969,57.101,193657.0
2021-03-15 09:55:00,64.89,64.92,64.82,64.88,85485.0,57.0922,57.1186,57.0306,57.0834,85485.0
2021-03-15 10:00:00,64.88,64.92,64.86,64.91,143186.0,57.0834,57.1186,57.0658,57.1098,143186.0
2021-03-15 10:05:00,64.91,64.91,64.84,64.86,88315.0,57.1098,57.1098,57.0482,57.0658,88315.0
2021-03-15 10:10:00,64.87,64.97,64.85,64.94,113855.0,57.0746,57.1625,57.057,57.1362,113855.0
2021-03-15 10:15:00,64.94,64.96,64.91,64.93,100055.0,57.1362,57.1537,57.1098,57.1274,100055.0
2021-03-15 10:20:00,64.93,64.94,64.81,64.84,138376.0,57.1274,57.1362,57.0218,57.0482,138376.0
2021-03-15 10:25:00,64.85,64.89,64.83,64.85,40370.0,57.057,57.0922,57.0394,57.057,40370.0
2021-03-15 10:30:00,64.85,64.91,64.8,64.89,51064.0,57.057,57.1098,57.013,57.0922,51064.0
2021-03-15 10:35:00,64.89,64.92,64.82,64.88,212205.0,57.0922,57.1186,57.0306,57.0834,212205.0
2021-03-15 10:40:00,64.87,64.98,64.87,64.96,183094.0,57.0746,57.1713,57.0746,57.1537,183094.0
2021-03-15 10:45:00,64.97,65.04,64.97,65.02,98684.0,57.1625,57.2241,57.1625,57.2065,98684.0
2021-03-15 10:50:00,65.03,65.1,65.0,65.04,136811.0,57.2153,57.2769,57.1889,57.2241,136811.0
2021-03-15 10:55:00,65.05,65.08,65.03,65.05,51788.0,57.2329,57.2593,57.2153,57.2329,51788.0
2021-03-15 11:00:00,65.05,65.07,65.02,65.06,48161.0,57.2329,57.2505,57.2065,57.2417,48161.0
2021-03-15 11:05:00,65.06,65.08,65.02,65.04,74943.0,57.2417,57.2593,57.2065,57.2241,74943.0
2021-03-15 11:10:00,65.06,65.06,65.02,65.03,26007.0,57.2417,57.2417,57.2065,57.2153,26007.0
2021-03-15 11:15:00,65.03,65.04,65.01,65.02,19395.0,57.2153,57.2241,57.1977,57.2065,19395.0
2021-03-15 11:20:00,65.01,65.01,64.93,64.95,154366.0,57.1977,57.1977,57.1274,57.145,154366.0
2021-03-15 11:25:00,64.95,64.95,64.83,64.84,63179.0,57.145,57.145,57.0394,57.0482,63179.0
2021-03-15 11:30:00,64.84,64.84,64.72,64.72,76072.0,57.0482,57.0482,56.9426,56.9426,76072.0
2021-03-15 11:35:00,64.72,64.73,64.65,64.73,55994.0,56.9426,56.9514,56.881,56.9514,55994.0
2021-03-15 11:40:00,64.73,64.79,64.72,64.76,60646.0,56.9514,57.0042,56.9426,56.9778,60646.0
2021-03-15 11:45:00,64.75,64.82,64.74,64.8,47159.0,56.969,57.0306,56.9602,57.013,47159.0
2021-03-15 11:50:00,64.8,64.86,64.76,64.84,42421.0,57.013,57.0658,56.9778,57.0482,42421.0
2021-03-15 11:55:00,64.83,64.88,64.83,64.84,40895.0,57.0394,57.0834,57.0394,57.0482,40895.0
2021-03-15 12:00:00,64.84,64.88,64.82,64.87,29679.0,57.0482,57.0834,57.0306,57.0746,29679.0
2021-03-15 12:05:00,64.87,64.92,64.86,64.88,79097.0,57.0746,57.1186,57.0658,57.0834,79097.0
2021-03-15 12:10:00,64.88,64.92,64.87,64.92,25073.0,57.0834,57.1186,57.0746,57.1186,25073.0
2021-03-15 12:15:00,64.92,64.93,64.87,64.88,59289.0,57.1186,57.1274,57.0746,57.0834,59289.0
2021-03-15 12:20:00,64.89,64.95,64.89,64.95,71715.0,57.0922,57.145,57.0922,57.145,71715.0
2021-03-15 12:25:00,64.95,64.96,64.93,64.96,100735.0,57.145,57.1537,57.1274,57.1537,100735.0
2021-03-15 12:30:00,64.96,65.03,64.94,65.01,61427.0,57.1537,57.2153,57.1362,57.1977,61427.0
2021-03-15 12:35:00,65.01,65.02,64.98,65.0,26203.0,57.1977,57.2065,57.1713,57.1889,26203.0
2021-03-15 12:40:00,65.0,65.01,64.98,65.01,38387.0,57.1889,57.1977,57.1713,57.1977,38387.0
2021-03-15 12:45:00,65.01,65.04,64.99,65.03,106478.0,57.1977,57.2241,57.1801,57.2153,106478.0
2021-03-15 12:50:00,65.03,65.04,65.0,65.01,52597.0,57.2153,57.2241,57.1889,57.1977,52597.0
2021-03-15 12:55:00,65.02,65.06,65.02,65.05,77504.0,57.2065,57.2417,57.2065,57.2329,77504.0
2021-03-15 13:00:00,65.05,65.07,65.04,65.06,79810.0,57.2329,57.2505,57.2241,57.2417,79810.0
2021-03-15 13:05:00,65.06,65.07,65.04,65.05,32214.0,57.2417,57.2505,57.2241,57.2329,32214.0
2021-03-15 13:10:00,65.04,65.05,64.99,65.03,33768.0,57.2241,57.2329,57.1801,57.2153,33768.0
2021-03-15 13:15:00,65.02,65.06,65.01,65.06,24217.0,57.2065,57.2417,57.1977,57.2417,24217.0
2021-03-15 13:20:00,65.05,65.09,65.03,65.09,104255.0,57.2329,57.2681,57.2153,57.2681,104255.0
2021-03-15 13:25:00,65.09,65.09,65.06,65.08,43768.0,57.2681,57.2681,57.2417,57.2593,43768.0
2021-03-15 13:30:00,65.07,65.08,65.04,65.05,48033.0,57.2505,57.2593,57.2241,57.2329,48033.0
2021-03-15 13:35:00,65.05,65.08,65.04,65.07,61528.0,57.2329,57.2593,57.2241,57.2505,61528.0
2021-03-15 13:40:00,65.07,65.12,65.06,65.11,58655.0,57.2505,57.2945,57.2417,57.2857,58655.0
2021-03-15 13:45:00,65.11,65.13,65.1,65.13,38203.0,57.2857,57.3033,57.2769,57.3033,38203.0
2021-03-15 13:50:00,65.13,65.16,65.12,65.14,137563.0,57.3033,57.3297,57.2945,57.3121,137563.0
2021-03-15 13:55:00,65.15,65.16,65.14,65.16,23448.0,57.3209,57.3297,57.3121,57.3297,23448.0
2021-03-15 14:00:00,65.15,65.19,65.15,65.18,22254.0,57.3209,57.3561,57.3209,57.3473,22254.0
2021-03-15 14:05:00,65.18,65.2,65.15,65.2,31272.0,57.3473,57.3649,57.3209,57.3649,31272.0
2021-03-15 14:10:00,65.19,65.2,65.18,65.2,101073.0,57.3561,57.3649,57.3473,57.3649,101073.0
2021-03-15 14:15:00,65.2,65.21,65.18,65.2,33625.0,57.3649,57.3737,57.3473,57.3649,33625.0
2021-03-15 14:20:00,65.2,65.24,65.19,65.23,92983.0,57.3649,57.4001,57.3561,57.3913,92983.0
2021-03-15 14:25:00,65.23,65.24,65.2,65.21,59788.0,57.3913,57.4001,57.3649,57.3737,59788.0
2021-03-15 14:30:00,65.22,65.24,65.2,65.21,48594.0,57.3825,57.4001,57.3649,57.3737,48594.0
2021-03-15 14:35:00,65.21,65.22,65.19,65.22,18901.0,57.3737,57.3825,57.3561,57.3825,18901.0
2021-03-15 14:40:00,65.22,65.24,65.2,65.21,56790.0,57.3825,57.4001,57.3649,57.3737,56790.0
2021-03-15 14:45:00,65.2,65.22,65.19,65.2,46115.0,57.3649,57.3825,57.3561,57.3649,46115.0
2021-03-15 14:50:00,65.21,65.22,65.19,65.2,144641.0,57.3737,57.3825,57.3561,57.3649,144641.0
2021-03-15 14:55:00,65.2,65.21,65.15,65.17,26033.0,57.3649,57.3737,57.3209,57.3385,26033.0
2021-03-15 15:00:00,65.18,65.21,65.17,65.2,64786.0,57.3473,57.3737,57.3385,57.3649,64786.0
2021-03-15 15:05:00,65.2,65.21,65.17,65.21,45429.0,57.3649,57.3737,57.3385,57.3737,45429.0
2021-03-15 15:10:00,65.21,65.22,65.19,65.2,38677.0,57.3737,57.3825,57.3561,57.3649,38677.0
2021-03-15 15:15:00,65.21,65.22,65.18,65.18,34888.0,57.3737,57.3825,57.3473,57.3473,34888.0
2021-03-15 15:20:00,65.19,65.19,65.14,65.15,43928.0,57.3561,57.3561,57.3121,57.3209,43928.0
2021-03-15 15:25:00,65.14,65.16,65.12,65.14,39778.0,57.3121,57.3297,57.2945,57.3121,39778.0
2021-03-15 15:30:00,65.14,65.16,65.13,65.14,162206.0,57.3121,57.3297,57.3033,57.3121,162206.0
2021-03-15 15:35:00,65.14,65.19,65.14,65.19,51000.0,57.3121,57.3561,57.3121,57.3561,51000.0
2021-03-15 15:40:00,65.19,65.2,65.17,65.2,75304.0,57.3561,57.3649,57.3385,57.3649,75304.0
2021-03-15 15:45:00,65.2,65.23,65.19,65.22,173432.0,57.3649,57.3913,57.3561,57.3825,173432.0
2021-03-15 15:50:00,65.22,65.23,65.19,65.23,193998.0,57.3825,57.3913,57.3561,57.3913,193998.0
2021-03-15 15:55:00,65.23,65.27,65.22,65.22,462063.0,57.3913,57.4265,57.3825,57.3825,462063.0
2021-03-16 09:30:00,65.53,65.57,65.44,65.5,334058.0,57.6553,57.6904,57.5761,57.6289,334058.0
2021-03-16 09:35:00,65.51,65.54,65.45,65.52,266660.0,57.6377,57.6641,57.5849,57.6465,266660.0
2021-03-16 09:40:00,65.52,65.64,65.5,65.63,294935.0,57.6465,57.752,57.6289,57.7432,294935.0
2021-03-16 09:45:00,65.64,65.68,65.6,65.62,127843.0,57.752,57.7872,57.7168,57.7344,127843.0
2021-03-16 09:50:00,65.62,65.63,65.5,65.53,50785.0,57.7344,57.7432,57.6289,57.6553,50785.0
2021-03-16 09:55:00,65.53,65.59,65.53,65.54,65169.0,57.6553,57.708,57.6553,57.6641,65169.0
2021-03-16 10:00:00,65.55,65.63,65.53,65.61,136367.0,57.6728,57.7432,57.6553,57.7256,136367.0
2021-03-16 10:05:00,65.61,65.64,65.58,65.64,101857.0,57.7256,57.752,57.6992,57.752,101857.0
2021-03-16 10:10:00,65.64,65.65,65.59,65.63,127092.0,57.752,57.7608,57.708,57.7432,127092.0
2021-03-16 10:15:00,65.62,65.66,65.61,65.66,67775.0,57.7344,57.7696,57.7256,57.7696,67775.0
2021-03-16 10:20:00,65.65,65.69,65.64,65.69,47942.0,57.7608,57.796,57.752,57.796,47942.0
2021-03-16 10:25:00,65.7,65.74,65.68,65.73,40707.0,57.8048,57.84,57.7872,57.8312,40707.0
2021-03-16 10:30:00,65.74,65.78,65.74,65.75,91573.0,57.84,57.8752,57.84,57.8488,91573.0
2021-03-16 10:35:00,65.75,65.76,65.72,65.73,43992.0,57.8488,57.8576,57.8224,57.8312,43992.0
2021-03-16 10:40:00,65.73,65.74,65.67,65.69,89528.0,57.8312,57.84,57.7784,57.796,89528.0
2021-03-16 10:45:00,65.68,65.71,65.66,65.69,171579.0,57.7872,57.8136,57.7696,57.796,171579.0
2021-03-16 10:50:00,65.7,65.74,65.7,65.7,137955.0,57.8048,57.84,57.8048,57.8048,137955.0
2021-03-16 10:55:00,65.7,65.71,65.66,65.67,70541.0,57.8048,57.8136,57.7696,57.7784,70541.0
2021-03-16 11:00:00,65.66,65.67,65.62,65.66,59939.0,57.7696,57.7784,57.7344,57.7696,59939.0
2021-03-16 11:05:00,65.66,65.66,65.6,65.61,33881.0,57.7696,57.7696,57.7168,57.7256,33881.0
2021-03-16 11:10:00,65.61,65.66,65.6,65.64,84249.0,57.7256,57.7696,57.7168,57.752,84249.0
2021-03-16 11:15:00,65.64,65.67,65.61,65.62,207354.0,57.752,57.7784,57.7256,57.7344,207354.0
2021-03-16 11:20:00,65.63,65.66,65.62,65.65,99816.0,57.7432,57.7696,57.7344,57.7608,99816.0
2021-03-16 11:25:00,65.65,65.65,65.62,65.64,60505.0,57.7608,57.7608,57.7344,57.752,60505.0
2021-03-16 11:30:00,65.64,65.66,65.6,65.6,38585.0,57.752,57.7696,57.7168,57.7168,38585.0
2021-03-16 11:35:00,65.6,65.62,65.59,65.59,49719.0,57.7168,57.7344,57.708,57.708,49719.0
2021-03-16 11:40:00,65.59,65.63,65.57,65.62,78346.0,57.708,57.7432,57.6904,57.7344,78346.0
2021-03-16 11:45:00,65.62,65.63,65.56,65.59,47329.0,57.7344,57.7432,57.6816,57.708,47329.0
2021-03-16 11:50:00,65.59,65.63,65.56,65.63,32597.0,57.708,57.7432,57.6816,57.7432,32597.0
2021-03-16 11:55:00,65.62,65.64,65.6,65.63,54056.0,57.7344,57.752,57.7168,57.7432,54056.0
2021-03-16 12:00:00,65.63,65.67,65.62,65.65,65643.0,57.7432,57.7784,57.7344,57.7608,65643.0
2021-03-16 12:05:00,65.66,65.68,65.64,65.68,130707.0,57.7696,57.7872,57.752,57.7872,130707.0
2021-03-16 12:10:00,65.68,65.68,65.61,65.62,65703.0,57.7872,57.7872,57.7256,57.7344,65703.0
2021-03-16 12:15:00,65.62,65.63,65.58,65.59,48442.0,57.7344,57.7432,57.6992,57.708,48442.0
2021-03-16 12:20:00,65.59,65.61,65.54,65.54,80497.0,57.708,57.7256,57.6641,57.6641,80497.0
2021-03-16 12:25:00,65.55,65.55,65.48,65.53,109893.0,57.6728,57.6728,57.6113,57.6553,109893.0
2021-03-16 12:30:00,65.53,65.58,65.52,65.53,94297.0,57.6553,57.6992,57.6465,57.6553,94297.0
2021-03-16 12:35:00,65.54,65.57,65.52,65.56,39590.0,57.6641,57.6904,57.6465,57.6816,39590.0
2021-03-16 12:40:00,65.55,65.59,65.55,65.56,80827.0,57.6728,57.708,57.6728,57.6816,80827.0
2021-03-16 12:45:00,65.56,65.58,65.53,65.53,57852.0,57.6816,57.6992,57.6553,57.6553,57852.0
2021-03-16 12:50:00,65.52,65.57,65.52,65.56,85318.0,57.6465,57.6904,57.6465,57.6816,85318.0
2021-03-16 12:55:00,65.56,65.58,65.54,65.57,62748.0,57.6816,57.6992,57.6641,57.6904,62748.0
2021-03-16 13:00:00,65.56,65.73,65.56,65.72,224437.0,57.6816,57.8312,57.6816,57.8224,224437.0
2021-03-16 13:05:00,65.73,65.73,65.64,65.66,76382.0,57.8312,57.8312,57.752,57.7696,76382.0
2021-03-16 13:10:00,65.66,65.67,65.63,65.64,90156.0,57.7696,57.7784,57.7432,57.752,90156.0
2021-03-16 13:15:00,65.64,65.67,65.62,65.67,116966.0,57.752,57.7784,57.7344,57.7784,116966.0
2021-03-16 13:20:00,65.67,65.67,65.62,65.65,59049.0,57.7784,57.7784,57.7344,57.7608,59049.0
2021-03-16 13:25:00,65.64,65.67,65.62,65.63,44275.0,57.752,57.7784,57.7344,57.7432,44275.0
2021-03-16 13:30:00,65.63,65.64,65.57,65.59,76131.0,57.7432,57.752,57.6904,57.708,76131.0
2021-03-16 13:35:00,65.59,65.59,65.54,65.55,51281.0,57.708,57.708,57.6641,57.6728,51281.0
2021-03-16 13:40:00,65.54,65.55,65.48,65.48,45638.0,57.6641,57.6728,57.6113,57.6113,45638.0
2021-03-16 13:45:00,65.48,65.51,65.47,65.48,29658.0,57.6113,57.6377,57.6025,57.6113,29658.0
2021-03-16 13:50:00,65.48,65.5,65.47,65.48,25800.0,57.6113,57.6289,57.6025,57.6113,25800.0
2021-03-16 13:55:00,65.48,65.49,65.45,65.47,133152.0,57.6113,57.6201,57.5849,57.6025,133152.0
2021-03-16 14:00:00,65.46,65.52,65.45,65.52,75466.0,57.5937,57.6465,57.5849,57.6465,75466.0
2021-03-16 14:05:00,65.52,65.52,65.43,65.47,63625.0,57.6465,57.6465,57.5673,57.6025,63625.0
2021-03-16 14:10:00,65.48,65.49,65.45,65.48,91278.0,57.6113,57.6201,57.5849,57.6113,91278.0
2021-03-16 14:15:00,65.47,65.5,65.46,65.47,22471.0,57.6025,57.6289,57.5937,57.6025,22471.0
2021-03-16 14:20:00,65.46,65.46,65.41,65.42,62348.0,57.5937,57.5937,57.5497,57.5585,62348.0
2021-03-16 14:25:00,65.41,65.42,65.32,65.33,39194.0,57.5497,57.5585,57.4705,57.4793,39194.0
2021-03-16 14:30:00,65.31,65.39,65.31,65.36,75748.0,57.4617,57.5321,57.4617,57.5057,75748.0
2021-03-16 14:35:00,65.37,65.38,65.33,65.34,52313.0,57.5145,57.5233,57.4793,57.4881,52313.0
2021-03-16 14:40:00,65.35,65.37,65.27,65.28,358953.0,57.4969,57.5145,57.4265,57.4353,358953.0
2021-03-16 14:45:00,65.28,65.34,65.27,65.33,111323.0,57.4353,57.4881,57.4265,57.4793,111323.0
2021-03-16 14:50:00,65.33,65.4,65.32,65.4,42322.0,57.4793,57.5409,57.4705,57.5409,42322.0
2021-03-16 14:55:00,65.39,65.43,65.38,65.42,56244.0,57.5321,57.5673,57.5233,57.5585,56244.0
2021-03-16 15:00:00,65.42,65.43,65.36,65.42,118131.0,57.5585,57.5673,57.5057,57.5585,118131.0
2021-03-16 15:05:00,65.42,65.46,65.42,65.45,154688.0,57.5585,57.5937,57.5585,57.5849,154688.0
2021-03-16 15:10:00,65.45,65.49,65.44,65.47,167117.0,57.5849,57.6201,57.5761,57.6025,167117.0
2021-03-16 15:15:00,65.48,65.5,65.47,65.5,194035.0,57.6113,57.6289,57.6025,57.6289,194035.0
2021-03-16 15:20:00,65.5,65.57,65.49,65.56,255610.0,57.6289,57.6904,57.6201,57.6816,255610.0
2021-03-16 15:25:00,65.56,65.56,65.5,65.52,270100.0,57.6816,57.6816,57.6289,57.6465,270100.0
2021-03-16 15:30:00,65.52,65.59,65.52,65.58,246233.0,57.6465,57.708,57.6465,57.6992,246233.0
2021-03-16 15:35:00,65.59,65.61,65.57,65.59,231278.0,57.708,57.7256,57.6904,57.708,231278.0
2021-03-16 15:40:00,65.59,65.61,65.55,65.56,264679.0,57.708,57.7256,57.6728,57.6816,264679.0
2021-03-16 15:45:00,65.56,65.59,65.54,65.55,384241.0,57.6816,57.708,57.6641,57.6728,384241.0
2021-03-16 15:50:00,65.55,65.6,65.54,65.59,710570.0,57.6728,57.7168,57.6641,57.708,710570.0
2021-03-16 15:55:00,65.59,65.6,65.49,65.57,1011541.0,57.708,57.7168,57.6201,57.6904,1011541.0
2021-03-17 09:30:00,64.74,64.76,64.61,64.61,423945.0,56.9602,56.9778,56.8458,56.8458,423945.0
2021-03-17 09:35:00,64.61,64.66,64.6,64.64,159707.0,56.8458,56.8898,56.837,56.8722,159707.0
2021-03-17 09:40:00,64.66,64.77,64.65,64.77,94984.0,56.8898,56.9866,56.881,56.9866,94984.0
2021-03-17 09:45:00,64.78,64.8,64.72,64.78,32054.0,56.9954,57.013,56.9426,56.9954,32054.0
2021-03-17 09:50:00,64.77,64.77,64.73,64.76,28032.0,56.9866,56.9866,56.9514,56.9778,28032.0
2021-03-17 09:55:00,64.76,64.78,64.71,64.77,39635.0,56.9778,56.9954,56.9338,56.9866,39635.0
2021-03-17 10:00:00,64.76,64.78,64.72,64.73,107547.0,56.9778,56.9954,56.9426,56.9514,107547.0
2021-03-17 10:05:00,64.73,64.75,64.67,64.7,218792.0,56.9514,56.969,56.8986,56.925,218792.0
2021-03-17 10:10:00,64.7,64.77,64.7,64.77,88426.0,56.925,56.9866,56.925,56.9866,88426.0
2021-03-17 10:15:00,64.77,64.85,64.75,64.83,95929.0,56.9866,57.057,56.969,57.0394,95929.0
2021-03-17 10:20:00,64.83,64.84,64.77,64.84,79366.0,57.0394,57.0482,56.9866,57.0482,79366.0
2021-03-17 10:25:00,64.84,64.87,64.83,64.84,46479.0,57.0482,57.0746,57.0394,57.0482,46479.0
2021-03-17 10:30:00,64.83,64.83,64.78,64.83,137201.0,57.0394,57.0394,56.9954,57.0394,137201.0
2021-03-17 10:35:00,64.83,64.87,64.82,64.83,67980.0,57.0394,57.0746,57.0306,57.0394,67980.0
2021-03-17 10:40:00,64.83,64.83,64.71,64.72,28189.0,57.0394,57.0394,56.9338,56.9426,28189.0
2021-03-17 10:45:00,64.71,64.74,64.66,64.67,58757.0,56.9338,56.9602,56.8898,56.8986,58757.0
2021-03-17 10:50:00,64.68,64.73,64.65,64.72,79647.0,56.9074,56.9514,56.881,56.9426,79647.0
2021-03-17 10:55:00,64.72,64.73,64.66,64.7,64452.0,56.9426,56.9514,56.8898,56.925,64452.0
2021-03-17 11:00:00,64.7,64.7,64.63,64.68,75474.0,56.925,56.925,56.8634,56.9074,75474.0
2021-03-17 11:05:00,64.69,64.72,64.67,64.7,71997.0,56.9162,56.9426,56.8986,56.925,71997.0
2021-03-17 11:10:00,64.7,64.76,64.68,64.72,95152.0,56.925,56.9778,56.9074,56.9426,95152.0
2021-03-17 11:15:00,64.72,64.76,64.7,64.76,63304.0,56.9426,56.9778,56.925,56.9778,63304.0
2021-03-17 11:20:00,64.77,64.79,64.73,64.76,33216.0,56.9866,57.0042,56.9514,56.9778,33216.0
2021-03-17 11:25:00,64.76,64.78,64.73,64.77,38471.0,56.9778,56.9954,56.9514,56.9866,38471.0
2021-03-17 11:30:00,64.76,64.77,64.7,64.72,86466.0,56.9778,56.9866,56.925,56.9426,86466.0
2021-03-17 11:35:00,64.71,64.73,64.66,64.67,110864.0,56.9338,56.9514,56.8898,56.8986,110864.0
2021-03-17 11:40:00,64.67,64.69,64.64,64.66,34867.0,56.8986,56.9162,56.8722,56.8898,34867.0
2021-03-17 11:45:00,64.67,64.7,64.66,64.69,48499.0,56.8986,56.925,56.8898,56.9162,48499.0
2021-03-17 11:50:00,64.69,64.74,64.68,64.68,54946.0,56.9162,56.9602,56.9074,56.9074,54946.0
2021-03-17 11:55:00,64.68,64.69,64.65,64.66,61737.0,56.9074,56.9162,56.881,56.8898,61737.0
2021-03-17 12:00:00,64.66,64.67,64.64,64.64,45795.0,56.8898,56.8986,56.8722,56.8722,45795.0
2021-03-17 12:05:00,64.65,64.77,64.65,64.76,62134.0,56.881,56.9866,56.881,56.9778,62134.0
2021-03-17 12:10:00,64.76,64.78,64.74,64.75,56978.0,56.9778,56.9954,56.9602,56.969,56978.0
2021-03-17 12:15:00,64.75,64.81,64.74,64.81,56560.0,56.969,57.0218,56.9602,57.0218,56560.0
2021-03-17 12:20:00,64.81,64.81,64.77,64.78,61910.0,57.0218,57.0218,56.9866,56.9954,61910.0
2021-03-17 12:25:00,64.78,64.88,64.77,64.86,129799.0,56.9954,57.0834,56.9866,57.0658,129799.0
2021-03-17 12:30:00,64.87,64.87,64.78,64.78,33371.0,57.0746,57.0746,56.9954,56.9954,33371.0
2021-03-17 12:35:00,64.78,64.81,64.77,64.8,53569.0,56.9954,57.0218,56.9866,57.013,53569.0
2021-03-17 12:40:00,64.79,64.81,64.75,64.76,82418.0,57.0042,57.0218,56.969,56.9778,82418.0
2021-03-17 12:45:00,64.75,64.8,64.75,64.79,69633.0,56.969,57.013,56.969,57.0042,69633.0
2021-03-17 12:50:00,64.8,64.81,64.79,64.81,66520.0,57.013,57.0218,57.0042,57.0218,66520.0
2021-03-17 12:55:00,64.82,64.82,64.75,64.77,56747.0,57.0306,57.0306,56.969,56.9866,56747.0
2021-03-17 13:00:00,64.76,64.81,64.75,64.8,35021.0,56.9778,57.0218,56.969,57.013,35021.0
2021-03-17 13:05:00,64.8,64.84,64.79,64.82,107233.0,57.013,57.0482,57.0042,57.0306,107233.0
2021-03-17 13:10:00,64.81,64.86,64.8,64.84,91740.0,57.0218,57.0658,57.013,57.0482,91740.0
2021-03-17 13:15:00,64.84,64.91,64.82,64.9,108466.0,57.0482,57.1098,57.0306,57.101,108466.0
2021-03-17 13:20:00,64.9,64.9,64.85,64.88,205521.0,57.101,57.101,57.057,57.0834,205521.0
2021-03-17 13:25:00,64.88,64.9,64.87,64.9,54059.0,57.0834,57.101,57.0746,57.101,54059.0
2021-03-17 13:30:00,64.9,64.92,64.87,64.89,110177.0,57.101,57.1186,57.0746,57.0922,110177.0
2021-03-17 13:35:00,64.89,64.92,64.88,64.91,90710.0,57.0922,57.1186,57.0834,57.1098,90710.0
2021-03-17 13:40:00,64.9,64.91,64.88,64.9,61248.0,57.101,57.1098,57.0834,57.101,61248.0
2021-03-17 13:45:00,64.91,64.91,64.88,64.91,57825.0,57.1098,57.1098,57.0834,57.1098,57825.0
2021-03-17 13:50:00,64.91,64.91,64.86,64.86,120628.0,57.1098,57.1098,57.0658,57.0658,120628.0
2021-03-17 13:55:00,64.86,64.89,64.86,64.89,89931.0,57.0658,57.0922,57.0658,57.0922,89931.0
2021-03-17 14:00:00,64.89,65.73,64.89,65.19,551398.0,57.0922,57.8312,57.0922,57.3561,551398.0
2021-03-17 14:05:00,65.19,65.38,65.19,65.3,167688.0,57.3561,57.5233,57.3561,57.4529,167688.0
2021-03-17 14:10:00,65.3,65.52,65.29,65.44,225900.0,57.4529,57.6465,57.4441,57.5761,225900.0
2021-03-17 14:15:00,65.46,65.53,65.42,65.44,370471.0,57.5937,57.6553,57.5585,57.5761,370471.0
2021-03-17 14:20:00,65.46,65.46,65.35,65.36,469250.0,57.5937,57.5937,57.4969,57.5057,469250.0
2021-03-17 14:25:00,65.36,65.45,65.27,65.27,156823.0,57.5057,57.5849,57.4265,57.4265,156823.0
2021-03-17 14:30:00,65.26,65.37,65.24,65.31,207392.0,57.4177,57.5145,57.4001,57.4617,207392.0
2021-03-17 14:35:00,65.31,65.55,65.31,65.54,298809.0,57.4617,57.6728,57.4617,57.6641,298809.0
2021-03-17 14:40:00,65.53,65.79,65.52,65.78,171691.0,57.6553,57.884,57.6465,57.8752,171691.0
2021-03-17 14:45:00,65.78,65.8,65.71,65.72,121418.0,57.8752,57.8928,57.8136,57.8224,121418.0
2021-03-17 14:50:00,65.71,65.81,65.7,65.81,266149.0,57.8136,57.9016,57.8048,57.9016,266149.0
2021-03-17 14:55:00,65.8,65.81,65.71,65.77,152241.0,57.8928,57.9016,57.8136,57.8664,152241.0
2021-03-17 15:00:00,65.76,65.86,65.73,65.84,240502.0,57.8576,57.9456,57.8312,57.928,240502.0
2021-03-17 15:05:00,65.84,65.88,65.8,65.87,76502.0,57.928,57.9632,57.8928,57.9544,76502.0
2021-03-17 15:10:00,65.86,65.89,65.79,65.83,114880.0,57.9456,57.972,57.884,57.9192,114880.0
2021-03-17 15:15:00,65.82,65.84,65.75,65.77,85103.0,57.9104,57.928,57.8488,57.8664,85103.0
2021-03-17 15:20:00,65.77,65.77,65.67,65.68,80043.0,57.8664,57.8664,57.7784,57.7872,80043.0
2021-03-17 15:25:00,65.69,65.76,65.68,65.73,53044.0,57.796,57.8576,57.7872,57.8312,53044.0
2021-03-17 15:30:00,65.73,65.86,65.72,65.84,81832.0,57.8312,57.9456,57.8224,57.928,81832.0
2021-03-17 15:35:00,65.84,65.84,65.69,65.71,96061.0,57.928,57.928,57.796,57.8136,96061.0
2021-03-17 15:40:00,65.7,65.78,65.69,65.69,138051.0,57.8048,57.8752,57.796,57.796,138051.0
2021-03-17 15:45:00,65.7,65.71,65.65,65.68,106834.0,57.8048,57.8136,57.7608,57.7872,106834.0
2021-03-17 15:50:00,65.67,65.67,65.6,65.64,260798.0,57.7784,57.7784,57.7168,57.752,260798.0
2021-03-17 15:55:00,65.63,65.67,65.57,65.57,517040.0,57.7432,57.7784,57.6904,57.6904,517040.0
2021-03-18 09:30:00,65.05,65.12,64.98,64.99,653424.0,57.2329,57.2945,57.1713,57.1801,653424.0
2021-03-18 09:35:00,65.0,65.02,64.95,65.01,422535.0,57.1889,57.2065,57.145,57.1977,422535.0
2021-03-18 09:40:00,65.01,65.11,64.98,65.01,206074.0,57.1977,57.2857,57.1713,57.1977,206074.0
2021-03-18 09:45:00,65.0,65.0,64.86,64.87,96215.0,57.1889,57.1889,57.0658,57.0746,96215.0
2021-03-18 09:50:00,64.85,64.95,64.82,64.91,292834.0,57.057,57.145,57.0306,57.1098,292834.0
2021-03-18 09:55:00,64.91,65.01,64.89,65.01,63798.0,57.1098,57.1977,57.0922,57.1977,63798.0
2021-03-18 10:00:00,65.01,65.03,64.92,64.98,242325.0,57.1977,57.2153,57.1186,57.1713,242325.0
2021-03-18 10:05:00,64.98,65.02,64.91,64.95,167963.0,57.1713,57.2065,57.1098,57.145,167963.0
2021-03-18 10:10:00,64.95,64.96,64.87,64.94,120716.0,57.145,57.1537,57.0746,57.1362,120716.0
2021-03-18 10:15:00,64.93,64.94,64.84,64.91,92078.0,57.1274,57.1362,57.0482,57.1098,92078.0
2021-03-18 10:20:00,64.93,64.94,64.88,64.91,117783.0,57.1274,57.1362,57.0834,57.1098,117783.0
2021-03-18 10:25:00,64.9,65.02,64.89,64.97,49928.0,57.101,57.2065,57.0922,57.1625,49928.0
2021-03-18 10:30:00,64.95,65.0,64.89,64.97,73141.0,57.145,57.1889,57.0922,57.1625,73141.0
2021-03-18 10:35:00,64.97,65.1,64.95,65.09,48032.0,57.1625,57.2769,57.145,57.2681,48032.0
2021-03-18 10:40:00,65.09,65.12,65.03,65.05,112401.0,57.2681,57.2945,57.2153,57.2329,112401.0
2021-03-18 10:45:00,65.04,65.06,64.98,64.98,77251.0,57.2241,57.2417,57.1713,57.1713,77251.0
2021-03-18 10:50:00,64.98,65.03,64.93,65.02,111487.0,57.1713,57.2153,57.1274,57.2065,111487.0
2021-03-18 10:55:00,65.03,65.09,65.0,65.05,77490.0,57.2153,57.2681,57.1889,57.2329,77490.0
2021-03-18 11:00:00,65.04,65.08,65.02,65.05,108125.0,57.2241,57.2593,57.2065,57.2329,108125.0
2021-03-18 11:05:00,65.05,65.14,65.04,65.12,53866.0,57.2329,57.3121,57.2241,57.2945,53866.0
2021-03-18 11:10:00,65.11,65.12,65.01,65.03,54485.0,57.2857,57.2945,57.1977,57.2153,54485.0
2021-03-18 11:15:00,65.04,65.08,65.02,65.08,43479.0,57.2241,57.2593,57.2065,57.2593,43479.0
2021-03-18 11:20:00,65.07,65.12,65.04,65.05,108705.0,57.2505,57.2945,57.2241,57.2329,108705.0
2021-03-18 11:25:00,65.03,65.12,65.02,65.11,42206.0,57.2153,57.2945,57.2065,57.2857,42206.0
2021-03-18 11:30:00,65.12,65.14,65.09,65.09,53104.0,57.2945,57.3121,57.2681,57.2681,53104.0
2021-03-18 11:35:00,65.08,65.14,65.06,65.1,104252.0,57.2593,57.3121,57.2417,57.2769,104252.0
2021-03-18 11:40:00,65.11,65.13,65.09,65.12,56809.0,57.2857,57.3033,57.2681,57.2945,56809.0
2021-03-18 11:45:00,65.12,65.14,65.08,65.1,83385.0,57.2945,57.3121,57.2593,57.2769,83385.0
2021-03-18 11:50:00,65.1,65.15,65.09,65.11,253773.0,57.2769,57.3209,57.2681,57.2857,253773.0
2021-03-18 11:55:00,65.11,65.14,65.05,65.13,105973.0,57.2857,57.3121,57.2329,57.3033,105973.0
2021-03-18 12:00:00,65.13,65.2,65.11,65.18,104195.0,57.3033,57.3649,57.2857,57.3473,104195.0
2021-03-18 12:05:00,65.18,65.21,65.15,65.19,118825.0,57.3473,57.3737,57.3209,57.3561,118825.0
2021-03-18 12:10:00,65.19,65.21,65.16,65.19,112199.0,57.3561,57.3737,57.3297,57.3561,112199.0
2021-03-18 12:15:00,65.2,65.21,65.14,65.14,96766.0,57.3649,57.3737,57.3121,57.3121,96766.0
2021-03-18 12:20:00,65.14,65.2,65.13,65.16,138482.0,57.3121,57.3649,57.3033,57.3297,138482.0
2021-03-18 12:25:00,65.17,65.22,65.16,65.17,65258.0,57.3385,57.3825,57.3297,57.3385,65258.0
2021-03-18 12:30:00,65.18,65.19,65.09,65.1,202109.0,57.3473,57.3561,57.2681,57.2769,202109.0
2021-03-18 12:35:00,65.1,65.1,65.04,65.06,72648.0,57.2769,57.2769,57.2241,57.2417,72648.0
2021-03-18 12:40:00,65.06,65.07,65.0,65.01,89510.0,57.2417,57.2505,57.1889,57.1977,89510.0
2021-03-18 12:45:00,65.0,65.01,64.98,64.98,69125.0,57.1889,57.1977,57.1713,57.1713,69125.0
2021-03-18 12:50:00,64.98,64.98,64.93,64.95,48971.0,57.1713,57.1713,57.1274,57.145,48971.0
2021-03-18 12:55:00,64.94,64.95,64.84,64.84,68908.0,57.1362,57.145,57.0482,57.0482,68908.0
2021-03-18 13:00:00,64.84,64.93,64.84,64.93,58120.0,57.0482,57.1274,57.0482,57.1274,58120.0
2021-03-18 13:05:00,64.94,64.95,64.88,64.9,50211.0,57.1362,57.145,57.0834,57.101,50211.0
2021-03-18 13:10:00,64.91,64.96,64.88,64.94,50822.0,57.1098,57.1537,57.0834,57.1362,50822.0
2021-03-18 13:15:00,64.94,65.01,64.93,65.0,62485.0,57.1362,57.1977,57.1274,57.1889,62485.0
2021-03-18 13:20:00,65.0,65.03,64.99,65.01,44195.0,57.1889,57.2153,57.1801,57.1977,44195.0
2021-03-18 13:25:00,65.01,65.05,64.98,65.01,81560.0,57.1977,57.2329,57.1713,57.1977,81560.0
2021-03-18 13:30:00,65.0,65.03,64.97,65.03,64105.0,57.1889,57.2153,57.1625,57.2153,64105.0
2021-03-18 13:35:00,65.02,65.06,65.01,65.05,44595.0,57.2065,57.2417,57.1977,57.2329,44595.0
2021-03-18 13:40:00,65.03,65.06,65.02,65.05,30742.0,57.2153,57.2417,57.2065,57.2329,30742.0
2021-03-18 13:45:00,65.05,65.06,65.0,65.02,27293.0,57.2329,57.2417,57.1889,57.2065,27293.0
2021-03-18 13:50:00,65.03,65.07,65.02,65.05,36104.0,57.2153,57.2505,57.2065,57.2329,36104.0
2021-03-18 13:55:00,65.05,65.08,65.04,65.06,35695.0,57.2329,57.2593,57.2241,57.2417,35695.0
2021-03-18 14:00:00,65.07,65.07,64.99,65.0,101176.0,57.2505,57.2505,57.1801,57.1889,101176.0
2021-03-18 14:05:00,65.0,65.03,64.99,65.01,40520.0,57.1889,57.2153,57.1801,57.1977,40520.0
2021-03-18 14:10:00,65.0,65.01,64.91,64.92,49142.0,57.1889,57.1977,57.1098,57.1186,49142.0
2021-03-18 14:15:00,64.93,64.93,64.84,64.86,114402.0,57.1274,57.1274,57.0482,57.0658,114402.0
2021-03-18 14:20:00,64.86,64.89,64.85,64.87,99774.0,57.0658,57.0922,57.057,57.0746,99774.0
2021-03-18 14:25:00,64.86,64.87,64.81,64.81,76179.0,57.0658,57.0746,57.0218,57.0218,76179.0
2021-03-18 14:30:00,64.81,64.85,64.71,64.73,87936.0,57.0218,57.057,56.9338,56.9514,87936.0
2021-03-18 14:35:00,64.73,64.74,64.65,64.68,164873.0,56.9514,56.9602,56.881,56.9074,164873.0
2021-03-18 14:40:00,64.69,64.69,64.58,64.6,85412.0,56.9162,56.9162,56.8194,56.837,85412.0
2021-03-18 14:45:00,64.61,64.7,64.61,64.7,97001.0,56.8458,56.925,56.8458,56.925,97001.0
2021-03-18 14:50:00,64.7,64.72,64.64,64.67,85247.0,56.925,56.9426,56.8722,56.8986,85247.0
2021-03-18 14:55:00,64.67,64.72,64.66,64.7,87480.0,56.8986,56.9426,56.8898,56.925,87480.0
2021-03-18 15:00:00,64.69,64.73,64.66,64.69,127318.0,56.9162,56.9514,56.8898,56.9162,127318.0
2021-03-18 15:05:00,64.69,64.7,64.62,64.67,84843.0,56.9162,56.925,56.8546,56.8986,84843.0
2021-03-18 15:10:00,64.68,64.72,64.67,64.67,104589.0,56.9074,56.9426,56.8986,56.8986,104589.0
2021-03-18 15:15:00,64.67,64.67,64.6,64.63,67648.0,56.8986,56.8986,56.837,56.8634,67648.0
2021-03-18 15:20:00,64.63,64.65,64.55,64.56,143349.0,56.8634,56.881,56.793,56.8018,143349.0
2021-03-18 15:25:00,64.56,64.62,64.53,64.62,171505.0,56.8018,56.8546,56.7754,56.8546,171505.0
2021-03-18 15:30:00,64.62,64.63,64.55,64.55,135467.0,56.8546,56.8634,56.793,56.793,135467.0
2021-03-18 15:35:00,64.55,64.58,64.51,64.51,98626.0,56.793,56.8194,56.7578,56.7578,98626.0
2021-03-18 15:40:00,64.52,64.53,64.46,64.47,117088.0,56.7666,56.7754,56.7138,56.7226,117088.0
2021-03-18 15:45:00,64.47,64.49,64.41,64.42,161123.0,56.7226,56.7402,56.6698,56.6786,161123.0
2021-03-18 15:50:00,64.42,64.47,64.41,64.45,261743.0,56.6786,56.7226,56.6698,56.705,261743.0
2021-03-18 15:55:00,64.45,64.51,64.45,64.49,283388.0,56.705,56.7578,56.705,56.7402,283388.0
2021-03-19 09:30:00,64.57,64.67,64.54,64.61,268506.0,56.8106,56.8986,56.7842,56.8458,268506.0
2021-03-19 09:35:00,64.61,64.71,64.58,64.64,457561.0,56.8458,56.9338,56.8194,56.8722,457561.0
2021-03-19 09:40:00,64.63,64.63,64.42,64.51,158420.0,56.8634,56.8634,56.6786,56.7578,158420.0
2021-03-19 09:45:00,64.51,64.52,64.43,64.45,168453.0,56.7578,56.7666,56.6874,56.705,168453.0
2021-03-19 09:50:00,64.45,64.62,64.45,64.56,82714.0,56.705,56.8546,56.705,56.8018,82714.0
2021-03-19 09:55:00,64.55,64.62,64.53,64.57,246786.0,56.793,56.8546,56.7754,56.8106,246786.0
2021-03-19 10:00:00,64.56,64.57,64.4,64.4,387595.0,56.8018,56.8106,56.661,56.661,387595.0
2021-03-19 10:05:00,64.39,64.46,64.33,64.46,327433.0,56.6522,56.7138,56.5995,56.7138,327433.0
2021-03-19 10:10:00,64.46,64.55,64.41,64.55,309821.0,56.7138,56.793,56.6698,56.793,309821.0
2021-03-19 10:15:00,64.55,64.62,64.51,64.62,388488.0,56.793,56.8546,56.7578,56.8546,388488.0
2021-03-19 10:20:00,64.62,64.74,64.6,64.72,202475.0,56.8546,56.9602,56.837,56.9426,202475.0
2021-03-19 10:25:00,64.72,64.73,64.68,64.7,91511.0,56.9426,56.9514,56.9074,56.925,91511.0
2021-03-19 10:30:00,64.71,64.72,64.58,64.61,87741.0,56.9338,56.9426,56.8194,56.8458,87741.0
2021-03-19 10:35:00,64.61,64.79,64.61,64.79,127948.0,56.8458,57.0042,56.8458,57.0042,127948.0
2021-03-19 10:40:00,64.79,64.85,64.78,64.84,137050.0,57.0042,57.057,56.9954,57.0482,137050.0
2021-03-19 10:45:00,64.84,64.87,64.76,64.76,88933.0,57.0482,57.0746,56.9778,56.9778,88933.0
2021-03-19 10:50:00,64.76,64.86,64.76,64.83,117791.0,56.9778,57.0658,56.9778,57.0394,117791.0
2021-03-19 10:55:00,64.83,64.85,64.77,64.81,97374.0,57.0394,57.057,56.9866,57.0218,97374.0
2021-03-19 11:00:00,64.82,64.83,64.78,64.79,117477.0,57.0306,57.0394,56.9954,57.0042,117477.0
2021-03-19 11:05:00,64.79,64.82,64.74,64.77,206045.0,57.0042,57.0306,56.9602,56.9866,206045.0
2021-03-19 11:10:00,64.77,64.8,64.72,64.76,122010.0,56.9866,57.013,56.9426,56.9778,122010.0
2021-03-19 11:15:00,64.77,64.79,64.74,64.75,114756.0,56.9866,57.0042,56.9602,56.969,114756.0
2021-03-19 11:20:00,64.75,64.77,64.7,64.7,88879.0,56.969,56.9866,56.925,56.925,88879.0
2021-03-19 11:25:00,64.69,64.7,64.59,64.7,87351.0,56.9162,56.925,56.8282,56.925,87351.0
2021-03-19 11:30:00,64.71,64.77,64.68,64.76,91299.0,56.9338,56.9866,56.9074,56.9778,91299.0
2021-03-19 11:35:00,64.76,64.84,64.75,64.82,229152.0,56.9778,57.0482,56.969,57.0306,229152.0
2021-03-19 11:40:00,64.82,64.86,64.81,64.86,106007.0,57.0306,57.0658,57.0218,57.0658,106007.0
2021-03-19 11:45:00,64.87,64.9,64.84,64.89,232478.0,57.0746,57.101,57.0482,57.0922,232478.0
2021-03-19 11:50:00,64.89,64.95,64.85,64.94,39164.0,57.0922,57.145,57.057,57.1362,39164.0
2021-03-19 11:55:00,64.95,64.98,64.92,64.94,42740.0,57.145,57.1713,57.1186,57.1362,42740.0
2021-03-19 12:00:00,64.94,65.01,64.94,64.99,66281.0,57.1362,57.1977,57.1362,57.1801,66281.0
2021-03-19 12:05:00,64.99,65.02,64.96,65.01,31812.0,57.1801,57.2065,57.1537,57.1977,31812.0
2021-03-19 12:10:00,65.0,65.02,64.96,64.99,82631.0,57.1889,57.2065,57.1537,57.1801,82631.0
2021-03-19 12:15:00,64.99,65.02,64.98,65.02,64216.0,57.1801,57.2065,57.1713,57.2065,64216.0
2021-03-19 12:20:00,65.01,65.04,64.98,65.0,53179.0,57.1977,57.2241,57.1713,57.1889,53179.0
2021-03-19 12:25:00,64.99,65.0,64.96,64.97,53465.0,57.1801,57.1889,57.1537,57.1625,53465.0
2021-03-19 12:30:00,64.97,65.03,64.97,65.01,54294.0,57.1625,57.2153,57.1625,57.1977,54294.0
2021-03-19 12:35:00,65.02,65.03,64.96,64.97,54378.0,57.2065,57.2153,57.1537,57.1625,54378.0
2021-03-19 12:40:00,64.96,65.05,64.96,65.04,35111.0,57.1537,57.2329,57.1537,57.2241,35111.0
2021-03-19 12:45:00,65.04,65.11,65.04,65.1,56199.0,57.2241,57.2857,57.2241,57.2769,56199.0
2021-03-19 12:50:00,65.09,65.11,65.07,65.1,73877.0,57.2681,57.2857,57.2505,57.2769,73877.0
2021-03-19 12:55:00,65.1,65.15,65.09,65.15,43939.0,57.2769,57.3209,57.2681,57.3209,43939.0
2021-03-19 13:00:00,65.14,65.15,65.08,65.09,98781.0,57.3121,57.3209,57.2593,57.2681,98781.0
2021-03-19 13:05:00,65.09,65.11,65.06,65.1,30649.0,57.2681,57.2857,57.2417,57.2769,30649.0
2021-03-19 13:10:00,65.1,65.14,65.09,65.14,61065.0,57.2769,57.3121,57.2681,57.3121,61065.0
2021-03-19 13:15:00,65.14,65.16,65.12,65.13,46524.0,57.3121,57.3297,57.2945,57.3033,46524.0
2021-03-19 13:20:00,65.14,65.16,65.12,65.15,44193.0,57.3121,57.3297,57.2945,57.3209,44193.0
2021-03-19 13:25:00,65.15,65.16,65.12,65.15,38461.0,57.3209,57.3297,57.2945,57.3209,38461.0
2021-03-19 13:30:00,65.15,65.16,65.1,65.11,100514.0,57.3209,57.3297,57.2769,57.2857,100514.0
2021-03-19 13:35:00,65.11,65.12,65.04,65.08,166530.0,57.2857,57.2945,57.2241,57.2593,166530.0
2021-03-19 13:40:00,65.09,65.1,65.07,65.09,38835.0,57.2681,57.2769,57.2505,57.2681,38835.0
2021-03-19 13:45:00,65.09,65.13,65.09,65.13,42288.0,57.2681,57.3033,57.2681,57.3033,42288.0
2021-03-19 13:50:00,65.13,65.15,65.13,65.14,47806.0,57.3033,57.3209,57.3033,57.3121,47806.0
2021-03-19 13:55:00,65.14,65.14,65.07,65.1,41914.0,57.3121,57.3121,57.2505,57.2769,41914.0
2021-03-19 14:00:00,65.11,65.16,65.11,65.14,79222.0,57.2857,57.3297,57.2857,57.3121,79222.0
2021-03-19 14:05:00,65.14,65.15,65.11,65.11,186086.0,57.3121,57.3209,57.2857,57.2857,186086.0
2021-03-19 14:10:00,65.11,65.16,65.1,65.15,155085.0,57.2857,57.3297,57.2769,57.3209,155085.0
2021-03-19 14:15:00,65.16,65.16,65.1,65.12,79717.0,57.3297,57.3297,57.2769,57.2945,79717.0
2021-03-19 14:20:00,65.12,65.12,65.08,65.1,50071.0,57.2945,57.2945,57.2593,57.2769,50071.0
2021-03-19 14:25:00,65.1,65.15,65.09,65.15,73290.0,57.2769,57.3209,57.2681,57.3209,73290.0
2021-03-19 14:30:00,65.15,65.16,65.13,65.13,99923.0,57.3209,57.3297,57.3033,57.3033,99923.0
2021-03-19 14:35:00,65.14,65.17,65.13,65.14,56579.0,57.3121,57.3385,57.3033,57.3121,56579.0
2021-03-19 14:40:00,65.14,65.15,65.12,65.14,34168.0,57.3121,57.3209,57.2945,57.3121,34168.0
2021-03-19 14:45:00,65.14,65.15,65.11,65.15,66856.0,57.3121,57.3209,57.2857,57.3209,66856.0
2021-03-19 14:50:00,65.15,65.16,65.11,65.11,117334.0,57.3209,57.3297,57.2857,57.2857,117334.0
2021-03-19 14:55:00,65.12,65.19,65.11,65.19,189753.0,57.2945,57.3561,57.2857,57.3561,189753.0
2021-03-19 15:00:00,65.18,65.19,65.09,65.1,125530.0,57.3473,57.3561,57.2681,57.2769,125530.0
2021-03-19 15:05:00,65.09,65.12,65.09,65.1,48212.0,57.2681,57.2945,57.2681,57.2769,48212.0
2021-03-19 15:10:00,65.1,65.11,65.08,65.09,98084.0,57.2769,57.2857,57.2593,57.2681,98084.0
2021-03-19 15:15:00,65.09,65.11,65.06,65.06,109035.0,57.2681,57.2857,57.2417,57.2417,109035.0
2021-03-19 15:20:00,65.06,65.09,65.06,65.08,70162.0,57.2417,57.2681,57.2417,57.2593,70162.0
2021-03-19 15:25:00,65.08,65.1,65.05,65.09,126449.0,57.2593,57.2769,57.2329,57.2681,126449.0
2021-03-19 15:30:00,65.09,65.13,65.07,65.13,102815.0,57.2681,57.3033,57.2505,57.3033,102815.0
2021-03-19 15:35:00,65.13,65.18,65.12,65.17,116326.0,57.3033,57.3473,57.2945,57.3385,116326.0
2021-03-19 15:40:00,65.17,65.19,65.15,65.15,134434.0,57.3385,57.3561,57.3209,57.3209,134434.0
2021-03-19 15:45:00,65.16,65.18,65.11,65.14,182719.0,57.3297,57.3473,57.2857,57.3121,182719.0
2021-03-19 15:50:00,65.14,65.17,65.1,65.13,267260.0,57.3121,57.3385,57.2769,57.3033,267260.0
2021-03-19 15:55:00,65.14,65.18,65.11,65.16,1770382.0,57.3121,57.3473,57.2857,57.3297,1770382.0
2021-03-22 09:30:00,64.84,64.95,64.83,64.9,150694.0,57.0482,57.145,57.0394,57.101,150694.0
2021-03-22 09:35:00,64.9,64.91,64.81,64.85,351699.0,57.101,57.1098,57.0218,57.057,351699.0
2021-03-22 09:40:00,64.87,64.87,64.63,64.67,193593.0,57.0746,57.0746,56.8634,56.8986,193593.0
2021-03-22 09:45:00,64.68,64.72,64.61,64.69,102515.0,56.9074,56.9426,56.8458,56.9162,102515.0
2021-03-22 09:50:00,64.69,64.85,64.68,64.85,47435.0,56.9162,57.057,56.9074,57.057,47435.0
2021-03-22 09:55:00,64.86,64.87,64.78,64.78,78714.0,57.0658,57.0746,56.9954,56.9954,78714.0
2021-03-22 10:00:00,64.79,64.83,64.74,64.77,75192.0,57.0042,57.0394,56.9602,56.9866,75192.0
2021-03-22 10:05:00,64.78,64.84,64.76,64.78,54394.0,56.9954,57.0482,56.9778,56.9954,54394.0
2021-03-22 10:10:00,64.79,64.83,64.75,64.8,79674.0,57.0042,57.0394,56.969,57.013,79674.0
2021-03-22 10:15:00,64.8,64.84,64.76,64.83,53988.0,57.013,57.0482,56.9778,57.0394,53988.0
2021-03-22 10:20:00,64.83,64.86,64.82,64.84,65701.0,57.0394,57.0658,57.0306,57.0482,65701.0
2021-03-22 10:25:00,64.85,64.89,64.8,64.86,186906.0,57.057,57.0922,57.013,57.0658,186906.0
2021-03-22 10:30:00,64.86,64.9,64.84,64.86,225414.0,57.0658,57.101,57.0482,57.0658,225414.0
2021-03-22 10:35:00,64.86,64.87,64.82,64.87,88042.0,57.0658,57.0746,57.0306,57.0746,88042.0
2021-03-22 10:40:00,64.87,64.9,64.83,64.89,124156.0,57.0746,57.101,57.0394,57.0922,124156.0
2021-03-22 10:45:00,64.89,64.98,64.89,64.95,145119.0,57.0922,57.1713,57.0922,57.145,145119.0
2021-03-22 10:50:00,64.96,64.97,64.93,64.94,33437.0,57.1537,57.1625,57.1274,57.1362,33437.0
2021-03-22 10:55:00,64.94,64.94,64.88,64.89,66996.0,57.1362,57.1362,57.0834,57.0922,66996.0
2021-03-22 11:00:00,64.9,64.94,64.88,64.91,84572.0,57.101,57.1362,57.0834,57.1098,84572.0
2021-03-22 11:05:00,64.92,64.95,64.91,64.94,28616.0,57.1186,57.145,57.1098,57.1362,28616.0
2021-03-22 11:10:00,64.95,64.97,64.88,64.89,40871.0,57.145,57.1625,57.0834,57.0922,40871.0
2021-03-22 11:15:00,64.89,64.91,64.86,64.89,85794.0,57.0922,57.1098,57.0658,57.0922,85794.0
2021-03-22 11:20:00,64.9,64.98,64.9,64.97,112759.0,57.101,57.1713,57.101,57.1625,112759.0
2021-03-22 11:25:00,64.97,64.97,64.94,64.95,74587.0,57.1625,57.1625,57.1362,57.145,74587.0
2021-03-22 11:30:00,64.95,65.01,64.94,65.0,41776.0,57.145,57.1977,57.1362,57.1889,41776.0
2021-03-22 11:35:00,65.0,65.01,64.96,64.97,44147.0,57.1889,57.1977,57.1537,57.1625,44147.0
2021-03-22 11:40:00,64.97,65.0,64.97,64.99,20025.0,57.1625,57.1889,57.1625,57.1801,20025.0
2021-03-22 11:45:00,65.0,65.0,64.95,64.98,94045.0,57.1889,57.1889,57.145,57.1713,94045.0
2021-03-22 11:50:00,64.99,64.99,64.96,64.96,18222.0,57.1801,57.1801,57.1537,57.1537,18222.0
2021-03-22 11:55:00,64.97,64.97,64.94,64.95,64742.0,57.1625,57.1625,57.1362,57.145,64742.0
2021-03-22 12:00:00,64.96,65.0,64.94,64.97,37380.0,57.1537,57.1889,57.1362,57.1625,37380.0
2021-03-22 12:05:00,64.98,65.0,64.95,65.0,62538.0,57.1713,57.1889,57.145,57.1889,62538.0
2021-03-22 12:10:00,65.0,65.02,64.99,65.0,73632.0,57.1889,57.2065,57.1801,57.1889,73632.0
2021-03-22 12:15:00,65.0,65.03,64.99,65.02,19833.0,57.1889,57.2153,57.1801,57.2065,19833.0
2021-03-22 12:20:00,65.01,65.06,65.0,65.06,48968.0,57.1977,57.2417,57.1889,57.2417,48968.0
2021-03-22 12:25:00,65.05,65.11,65.04,65.1,39740.0,57.2329,57.2857,57.2241,57.2769,39740.0
2021-03-22 12:30:00,65.1,65.11,65.05,65.07,70128.0,57.2769,57.2857,57.2329,57.2505,70128.0
2021-03-22 12:35:00,65.08,65.09,65.06,65.06,32227.0,57.2593,57.2681,57.2417,57.2417,32227.0
2021-03-22 12:40:00,65.06,65.13,65.04,65.13,116955.0,57.2417,57.3033,57.2241,57.3033,116955.0
2021-03-22 12:45:00,65.13,65.13,65.11,65.12,248431.0,57.3033,57.3033,57.2857,57.2945,248431.0
2021-03-22 12:50:00,65.12,65.12,65.08,65.1,116043.0,57.2945,57.2945,57.2593,57.2769,116043.0
2021-03-22 12:55:00,65.1,65.12,65.09,65.12,46619.0,57.2769,57.2945,57.2681,57.2945,46619.0
2021-03-22 13:00:00,65.12,65.12,65.07,65.07,75002.0,57.2945,57.2945,57.2505,57.2505,75002.0
2021-03-22 13:05:00,65.08,65.1,65.06,65.06,62019.0,57.2593,57.2769,57.2417,57.2417,62019.0
2021-03-22 13:10:00,65.06,65.08,65.04,65.06,99785.0,57.2417,57.2593,57.2241,57.2417,99785.0
2021-03-22 13:15:00,65.07,65.09,65.06,65.08,120490.0,57.2505,57.2681,57.2417,57.2593,120490.0
2021-03-22 13:20:00,65.08,65.11,65.07,65.1,98274.0,57.2593,57.2857,57.2505,57.2769,98274.0
2021-03-22 13:25:00,65.1,65.11,65.07,65.07,37502.0,57.2769,57.2857,57.2505,57.2505,37502.0
2021-03-22 13:30:00,65.07,65.1,65.07,65.09,31140.0,57.2505,57.2769,57.2505,57.2681,31140.0
2021-03-22 13:35:00,65.09,65.11,65.08,65.11,274423.0,57.2681,57.2857,57.2593,57.2857,274423.0
2021-03-22 13:40:00,65.11,65.13,65.1,65.12,99498.0,57.2857,57.3033,57.2769,57.2945,99498.0
2021-03-22 13:45:00,65.13,65.14,65.11,65.14,35204.0,57.3033,57.3121,57.2857,57.3121,35204.0
2021-03-22 13:50:00,65.13,65.16,65.12,65.16,49868.0,57.3033,57.3297,57.2945,57.3297,49868.0
2021-03-22 13:55:00,65.15,65.16,65.13,65.15,61956.0,57.3209,57.3297,57.3033,57.3209,61956.0
2021-03-22 14:00:00,65.14,65.15,65.13,65.15,51193.0,57.3121,57.3209,57.3033,57.3209,51193.0
2021-03-22 14:05:00,65.14,65.17,65.14,65.17,42559.0,57.3121,57.3385,57.3121,57.3385,42559.0
2021-03-22 14:10:00,65.17,65.18,65.16,65.17,54854.0,57.3385,57.3473,57.3297,57.3385,54854.0
2021-03-22 14:15:00,65.16,65.19,65.16,65.18,34342.0,57.3297,57.3561,57.3297,57.3473,34342.0
2021-03-22 14:20:00,65.18,65.19,65.14,65.14,36105.0,57.3473,57.3561,57.3121,57.3121,36105.0
2021-03-22 14:25:00,65.14,65.17,65.13,65.17,77655.0,57.3121,57.3385,57.3033,57.3385,77655.0
2021-03-22 14:30:00,65.17,65.21,65.17,65.21,23405.0,57.3385,57.3737,57.3385,57.3737,23405.0
2021-03-22 14:35:00,65.2,65.22,65.18,65.22,349562.0,57.3649,57.3825,57.3473,57.3825,349562.0
2021-03-22 14:40:00,65.22,65.22,65.19,65.21,39667.0,57.3825,57.3825,57.3561,57.3737,39667.0
2021-03-22 14:45:00,65.21,65.22,65.2,65.2,54855.0,57.3737,57.3825,57.3649,57.3649,54855.0
2021-03-22 14:50:00,65.2,65.21,65.19,65.2,75490.0,57.3649,57.3737,57.3561,57.3649,75490.0
2021-03-22 14:55:00,65.2,65.21,65.19,65.2,75791.0,57.3649,57.3737,57.3561,57.3649,75791.0
2021-03-22 15:00:00,65.2,65.22,65.19,65.21,91591.0,57.3649,57.3825,57.3561,57.3737,91591.0
2021-03-22 15:05:00,65.2,65.21,65.18,65.21,54940.0,57.3649,57.3737,57.3473,57.3737,54940.0
2021-03-22 15:10:00,65.2,65.22,65.17,65.18,84626.0,57.3649,57.3825,57.3385,57.3473,84626.0
2021-03-22 15:15:00,65.19,65.19,65.12,65.12,76537.0,57.3561,57.3561,57.2945,57.2945,76537.0
2021-03-22 15:20:00,65.12,65.13,65.1,65.11,349675.0,57.2945,57.3033,57.2769,57.2857,349675.0
2021-03-22 15:25:00,65.11,65.12,65.08,65.09,198680.0,57.2857,57.2945,57.2593,57.2681,198680.0
2021-03-22 15:30:00,65.09,65.11,65.06,65.06,115147.0,57.2681,57.2857,57.2417,57.2417,115147.0
2021-03-22 15:35:00,65.06,65.1,65.06,65.1,129004.0,57.2417,57.2769,57.2417,57.2769,129004.0
2021-03-22 15:40:00,65.09,65.1,65.05,65.06,124767.0,57.2681,57.2769,57.2329,57.2417,124767.0
2021-03-22 15:45:00,65.07,65.08,65.05,65.05,62650.0,57.2505,57.2593,57.2329,57.2329,62650.0
2021-03-22 15:50:00,65.05,65.07,65.02,65.05,119254.0,57.2329,57.2505,57.2065,57.2329,119254.0
2021-03-22 15:55:00,65.04,65.05,65.03,65.05,159778.0,57.2241,57.2329,57.2153,57.2329,159778.0
2021-03-23 09:30:00,64.27,64.27,64.15,64.15,185955.0,56.5467,56.5467,56.4411,56.4411,185955.0
2021-03-23 09:35:00,64.16,64.28,64.14,64.25,92096.0,56.4499,56.5555,56.4323,56.5291,92096.0
2021-03-23 09:40:00,64.25,64.28,64.22,64.26,114138.0,56.5291,56.5555,56.5027,56.5379,114138.0
2021-03-23 09:45:00,64.26,64.27,64.19,64.2,113829.0,56.5379,56.5467,56.4763,56.4851,113829.0
2021-03-23 09:50:00,64.2,64.21,64.16,64.17,202390.0,56.4851,56.4939,56.4499,56.4587,202390.0
2021-03-23 09:55:00,64.17,64.2,64.12,64.2,61172.0,56.4587,56.4851,56.4147,56.4851,61172.0
2021-03-23 10:00:00,64.2,64.29,64.19,64.2,258872.0,56.4851,56.5643,56.4763,56.4851,258872.0
2021-03-23 10:05:00,64.2,64.22,64.13,64.19,120895.0,56.4851,56.5027,56.4235,56.4763,120895.0
2021-03-23 10:10:00,64.2,64.29,64.2,64.25,75619.0,56.4851,56.5643,56.4851,56.5291,75619.0
2021-03-23 10:15:00,64.26,64.32,64.26,64.28,61277.0,56.5379,56.5907,56.5379,56.5555,61277.0
2021-03-23 10:20:00,64.3,64.31,64.22,64.28,32529.0,56.5731,56.5819,56.5027,56.5555,32529.0
2021-03-23 10:25:00,64.28,64.31,64.25,64.26,93495.0,56.5555,56.5819,56.5291,56.5379,93495.0
2021-03-23 10:30:00,64.26,64.26,64.14,64.16,64020.0,56.5379,56.5379,56.4323,56.4499,64020.0
2021-03-23 10:35:00,64.16,64.17,64.08,64.11,93517.0,56.4499,56.4587,56.3795,56.4059,93517.0
2021-03-23 10:40:00,64.11,64.13,64.08,64.13,47996.0,56.4059,56.4235,56.3795,56.4235,47996.0
2021-03-23 10:45:00,64.12,64.21,64.12,64.2,36970.0,56.4147,56.4939,56.4147,56.4851,36970.0
2021-03-23 10:50:00,64.21,64.28,64.19,64.28,243714.0,56.4939,56.5555,56.4763,56.5555,243714.0
2021-03-23 10:55:00,64.29,64.31,64.27,64.28,98116.0,56.5643,56.5819,56.5467,56.5555,98116.0
2021-03-23 11:00:00,64.28,64.31,64.24,64.26,62612.0,56.5555,56.5819,56.5203,56.5379,62612.0
2021-03-23 11:05:00,64.26,64.36,64.26,64.36,57697.0,56.5379,56.6259,56.5379,56.6259,57697.0
2021-03-23 11:10:00,64.35,64.4,64.33,64.38,20148.0,56.6171,56.661,56.5995,56.6434,20148.0
2021-03-23 11:15:00,64.39,64.43,64.35,64.39,54613.0,56.6522,56.6874,56.6171,56.6522,54613.0
2021-03-23 11:20:00,64.39,64.41,64.34,64.37,113652.0,56.6522,56.6698,56.6083,56.6347,113652.0
2021-03-23 11:25:00,64.38,64.39,64.34,64.34,50429.0,56.6434,56.6522,56.6083,56.6083,50429.0
2021-03-23 11:30:00,64.35,64.4,64.28,64.3,38626.0,56.6171,56.661,56.5555,56.5731,38626.0
2021-03-23 11:35:00,64.3,64.32,64.24,64.25,35362.0,56.5731,56.5907,56.5203,56.5291,35362.0
2021-03-23 11:40:00,64.25,64.25,64.21,64.24,50245.0,56.5291,56.5291,56.4939,56.5203,50245.0
2021-03-23 11:45:00,64.25,64.28,64.22,64.24,45243.0,56.5291,56.5555,56.5027,56.5203,45243.0
2021-03-23 11:50:00,64.26,64.26,64.22,64.25,212190.0,56.5379,56.5379,56.5027,56.5291,212190.0
2021-03-23 11:55:00,64.25,64.3,64.23,64.3,110165.0,56.5291,56.5731,56.5115,56.5731,110165.0
2021-03-23 12:00:00,64.3,64.35,64.29,64.3,26614.0,56.5731,56.6171,56.5643,56.5731,26614.0
2021-03-23 12:05:00,64.3,64.3,64.18,64.25,180258.0,56.5731,56.5731,56.4675,56.5291,180258.0
2021-03-23 12:10:00,64.25,64.25,64.22,64.23,30064.0,56.5291,56.5291,56.5027,56.5115,30064.0
2021-03-23 12:15:00,64.22,64.27,64.2,64.25,86320.0,56.5027,56.5467,56.4851,56.5291,86320.0
2021-03-23 12:20:00,64.26,64.32,64.24,64.31,29246.0,56.5379,56.5907,56.5203,56.5819,29246.0
2021-03-23 12:25:00,64.31,64.33,64.26,64.27,49976.0,56.5819,56.5995,56.5379,56.5467,49976.0
2021-03-23 12:30:00,64.28,64.29,64.22,64.22,36053.0,56.5555,56.5643,56.5027,56.5027,36053.0
2021-03-23 12:35:00,64.22,64.31,64.22,64.3,31228.0,56.5027,56.5819,56.5027,56.5731,31228.0
2021-03-23 12:40:00,64.31,64.31,64.27,64.31,40812.0,56.5819,56.5819,56.5467,56.5819,40812.0
2021-03-23 12:45:00,64.31,64.32,64.29,64.3,27348.0,56.5819,56.5907,56.5643,56.5731,27348.0
2021-03-23 12:50:00,64.3,64.34,64.27,64.33,198837.0,56.5731,56.6083,56.5467,56.5995,198837.0
2021-03-23 12:55:00,64.33,64.37,64.33,64.37,271144.0,56.5995,56.6347,56.5995,56.6347,271144.0
2021-03-23 13:00:00,64.37,64.38,64.33,64.33,218534.0,56.6347,56.6434,56.5995,56.5995,218534.0
2021-03-23 13:05:00,64.33,64.35,64.3,64.33,97868.0,56.5995,56.6171,56.5731,56.5995,97868.0
2021-03-23 13:10:00,64.32,64.33,64.3,64.31,70701.0,56.5907,56.5995,56.5731,56.5819,70701.0
2021-03-23 13:15:00,64.31,64.37,64.31,64.33,115959.0,56.5819,56.6347,56.5819,56.5995,115959.0
2021-03-23 13:20:00,64.33,64.34,64.28,64.29,54997.0,56.5995,56.6083,56.5555,56.5643,54997.0
2021-03-23 13:25:00,64.29,64.3,64.25,64.27,33295.0,56.5643,56.5731,56.5291,56.5467,33295.0
2021-03-23 13:30:00,64.28,64.28,64.24,64.25,25401.0,56.5555,56.5555,56.5203,56.5291,25401.0
2021-03-23 13:35:00,64.25,64.26,64.23,64.24,19333.0,56.5291,56.5379,56.5115,56.5203,19333.0
2021-03-23 13:40:00,64.23,64.24,64.2,64.21,42193.0,56.5115,56.5203,56.4851,56.4939,42193.0
2021-03-23 13:45:00,64.2,64.23,64.17,64.23,81742.0,56.4851,56.5115,56.4587,56.5115,81742.0
2021-03-23 13:50:00,64.22,64.24,64.2,64.23,97453.0,56.5027,56.5203,56.4851,56.5115,97453.0
2021-03-23 13:55:00,64.23,64.24,64.14,64.18,81932.0,56.5115,56.5203,56.4323,56.4675,81932.0
2021-03-23 14:00:00,64.18,64.19,64.15,64.17,39087.0,56.4675,56.4763,56.4411,56.4587,39087.0
2021-03-23 14:05:00,64.17,64.21,64.13,64.21,62326.0,56.4587,56.4939,56.4235,56.4939,62326.0
2021-03-23 14:10:00,64.21,64.22,64.18,64.2,17625.0,56.4939,56.5027,56.4675,56.4851,17625.0
2021-03-23 14:15:00,64.19,64.2,64.15,64.17,23010.0,56.4763,56.4851,56.4411,56.4587,23010.0
2021-03-23 14:20:00,64.18,64.22,64.17,64.2,32292.0,56.4675,56.5027,56.4587,56.4851,32292.0
2021-03-23 14:25:00,64.2,64.23,64.16,64.2,92212.0,56.4851,56.5115,56.4499,56.4851,92212.0
2021-03-23 14:30:00,64.21,64.23,64.19,64.2,27622.0,56.4939,56.5115,56.4763,56.4851,27622.0
2021-03-23 14:35:00,64.21,64.22,64.15,64.18,57603.0,56.4939,56.5027,56.4411,56.4675,57603.0
2021-03-23 14:40:00,64.19,64.19,64.13,64.15,715147.0,56.4763,56.4763,56.4235,56.4411,715147.0
2021-03-23 14:45:00,64.14,64.18,64.12,64.17,181888.0,56.4323,56.4675,56.4147,56.4587,181888.0
2021-03-23 14:50:00,64.17,64.17,64.06,64.06,188177.0,56.4587,56.4587,56.3619,56.3619,188177.0
2021-03-23 14:55:00,64.05,64.05,63.95,63.95,122489.0,56.3531,56.3531,56.2651,56.2651,122489.0
2021-03-23 15:00:00,63.95,64.0,63.93,63.99,52163.0,56.2651,56.3091,56.2475,56.3003,52163.0
2021-03-23 15:05:00,63.99,64.03,63.98,63.99,49542.0,56.3003,56.3355,56.2915,56.3003,49542.0
2021-03-23 15:10:00,63.99,64.0,63.93,63.94,131639.0,56.3003,56.3091,56.2475,56.2563,131639.0
2021-03-23 15:15:00,63.94,63.94,63.88,63.91,196513.0,56.2563,56.2563,56.2035,56.2299,196513.0
2021-03-23 15:20:00,63.91,63.91,63.86,63.87,80446.0,56.2299,56.2299,56.1859,56.1947,80446.0
2021-03-23 15:25:00,63.86,63.9,63.84,63.87,83475.0,56.1859,56.2211,56.1683,56.1947,83475.0
2021-03-23 15:30:00,63.86,63.89,63.8,63.81,111658.0,56.1859,56.2123,56.1331,56.1419,111658.0
2021-03-23 15:35:00,63.81,63.84,63.78,63.8,149691.0,56.1419,56.1683,56.1156,56.1331,149691.0
2021-03-23 15:40:00,63.8,63.83,63.78,63.83,120384.0,56.1331,56.1595,56.1156,56.1595,120384.0
2021-03-23 15:45:00,63.83,63.9,63.81,63.87,179399.0,56.1595,56.2211,56.1419,56.1947,179399.0
2021-03-23 15:50:00,63.86,63.89,63.8,63.88,115965.0,56.1859,56.2123,56.1331,56.2035,115965.0
2021-03-23 15:55:00,63.88,63.88,63.83,63.84,549935.0,56.2035,56.2035,56.1595,56.1683,549935.0
2021-03-24 09:30:00,63.48,63.53,63.32,63.33,223135.0,55.8516,55.8956,55.7108,55.7196,223135.0
2021-03-24 09:35:00,63.34,63.38,63.32,63.33,145352.0,55.7284,55.7636,55.7108,55.7196,145352.0
2021-03-24 09:40:00,63.34,63.35,63.27,63.33,154163.0,55.7284,55.7372,55.6668,55.7196,154163.0
2021-03-24 09:45:00,63.34,63.38,63.28,63.29,240442.0,55.7284,55.7636,55.6756,55.6844,240442.0
2021-03-24 09:50:00,63.28,63.31,63.21,63.28,145811.0,55.6756,55.702,55.614,55.6756,145811.0
2021-03-24 09:55:00,63.28,63.31,63.2,63.22,120524.0,55.6756,55.702,55.6052,55.6228,120524.0
2021-03-24 10:00:00,63.21,63.29,63.19,63.2,229357.0,55.614,55.6844,55.5965,55.6052,229357.0
2021-03-24 10:05:00,63.2,63.24,63.18,63.19,503795.0,55.6052,55.6404,55.5877,55.5965,503795.0
2021-03-24 10:10:00,63.2,63.23,63.14,63.16,395671.0,55.6052,55.6316,55.5525,55.5701,395671.0
2021-03-24 10:15:00,63.16,63.16,63.02,63.05,305279.0,55.5701,55.5701,55.4469,55.4733,305279.0
2021-03-24 10:20:00,63.03,63.08,63.03,63.05,318570.0,55.4557,55.4997,55.4557,55.4733,318570.0
2021-03-24 10:25:00,63.05,63.12,63.04,63.12,96286.0,55.4733,55.5349,55.4645,55.5349,96286.0
2021-03-24 10:30:00,63.12,63.14,63.06,63.08,174166.0,55.5349,55.5525,55.4821,55.4997,174166.0
2021-03-24 10:35:00,63.08,63.15,63.06,63.12,123276.0,55.4997,55.5613,55.4821,55.5349,123276.0
2021-03-24 10:40:00,63.12,63.14,63.08,63.14,205143.0,55.5349,55.5525,55.4997,55.5525,205143.0
2021-03-24 10:45:00,63.14,63.22,63.14,63.2,187240.0,55.5525,55.6228,55.5525,55.6052,187240.0
2021-03-24 10:50:00,63.2,63.25,63.14,63.25,125965.0,55.6052,55.6492,55.5525,55.6492,125965.0
2021-03-24 10:55:00,63.25,63.26,63.2,63.2,265677.0,55.6492,55.658,55.6052,55.6052,265677.0
2021-03-24 11:00:00,63.21,63.26,63.19,63.25,227794.0,55.614,55.658,55.5965,55.6492,227794.0
2021-03-24 11:05:00,63.26,63.33,63.24,63.31,191544.0,55.658,55.7196,55.6404,55.702,191544.0
2021-03-24 11:10:00,63.3,63.33,63.24,63.28,96198.0,55.6932,55.7196,55.6404,55.6756,96198.0
2021-03-24 11:15:00,63.29,63.32,63.24,63.27,75460.0,55.6844,55.7108,55.6404,55.6668,75460.0
2021-03-24 11:20:00,63.26,63.31,63.26,63.28,81120.0,55.658,55.702,55.658,55.6756,81120.0
2021-03-24 11:25:00,63.27,63.33,63.26,63.3,95881.0,55.6668,55.7196,55.658,55.6932,95881.0
2021-03-24 11:30:00,63.3,63.31,63.2,63.21,122779.0,55.6932,55.702,55.6052,55.614,122779.0
2021-03-24 11:35:00,63.2,63.25,63.17,63.23,75105.0,55.6052,55.6492,55.5789,55.6316,75105.0
2021-03-24 11:40:00,63.23,63.24,63.16,63.2,64313.0,55.6316,55.6404,55.5701,55.6052,64313.0
2021-03-24 11:45:00,63.21,63.24,63.15,63.17,59282.0,55.614,55.6404,55.5613,55.5789,59282.0
2021-03-24 11:50:00,63.16,63.16,63.08,63.08,99133.0,55.5701,55.5701,55.4997,55.4997,99133.0
2021-03-24 11:55:00,63.08,63.15,63.06,63.15,109099.0,55.4997,55.5613,55.4821,55.5613,109099.0
2021-03-24 12:00:00,63.14,63.19,63.12,63.16,144620.0,55.5525,55.5965,55.5349,55.5701,144620.0
2021-03-24 12:05:00,63.15,63.23,63.14,63.23,149685.0,55.5613,55.6316,55.5525,55.6316,149685.0
2021-03-24 12:10:00,63.23,63.23,63.19,63.2,82544.0,55.6316,55.6316,55.5965,55.6052,82544.0
2021-03-24 12:15:00,63.2,63.21,63.16,63.17,129693.0,55.6052,55.614,55.5701,55.5789,129693.0
2021-03-24 12:20:00,63.17,63.19,63.15,63.15,72190.0,55.5789,55.5965,55.5613,55.5613,72190.0
2021-03-24 12:25:00,63.15,63.17,63.1,63.17,84252.0,55.5613,55.5789,55.5173,55.5789,84252.0
2021-03-24 12:30:00,63.17,63.18,63.12,63.14,188120.0,55.5789,55.5877,55.5349,55.5525,188120.0
2021-03-24 12:35:00,63.15,63.16,63.13,63.16,212784.0,55.5613,55.5701,55.5437,55.5701,212784.0
2021-03-24 12:40:00,63.15,63.17,63.13,63.16,38544.0,55.5613,55.5789,55.5437,55.5701,38544.0
2021-03-24 12:45:00,63.16,63.16,63.08,63.1,67974.0,55.5701,55.5701,55.4997,55.5173,67974.0
2021-03-24 12:50:00,63.1,63.1,63.04,63.05,80772.0,55.5173,55.5173,55.4645,55.4733,80772.0
2021-03-24 12:55:00,63.04,63.08,63.03,63.08,152780.0,55.4645,55.4997,55.4557,55.4997,152780.0
2021-03-24 13:00:00,63.07,63.07,62.91,62.98,168676.0,55.4909,55.4909,55.3501,55.4117,168676.0
2021-03-24 13:05:00,62.99,63.04,62.97,63.02,527379.0,55.4205,55.4645,55.4029,55.4469,527379.0
2021-03-24 13:10:00,63.02,63.02,62.88,62.88,58099.0,55.4469,55.4469,55.3237,55.3237,58099.0
2021-03-24 13:15:00,62.88,62.93,62.87,62.93,258369.0,55.3237,55.3677,55.3149,55.3677,258369.0
2021-03-24 13:20:00,62.94,62.99,62.93,62.98,33525.0,55.3765,55.4205,55.3677,55.4117,33525.0
2021-03-24 13:25:00,62.98,63.01,62.96,63.0,30101.0,55.4117,55.4381,55.3941,55.4293,30101.0
2021-03-24 13:30:00,63.01,63.04,63.0,63.01,57012.0,55.4381,55.4645,55.4293,55.4381,57012.0
2021-03-24 13:35:00,63.0,63.08,63.0,63.07,80979.0,55.4293,55.4997,55.4293,55.4909,80979.0
2021-03-24 13:40:00,63.07,63.07,62.96,62.96,78297.0,55.4909,55.4909,55.3941,55.3941,78297.0
2021-03-24 13:45:00,62.98,63.08,62.96,63.08,72910.0,55.4117,55.4997,55.3941,55.4997,72910.0
2021-03-24 13:50:00,63.09,63.12,63.06,63.06,105064.0,55.5085,55.5349,55.4821,55.4821,105064.0
2021-03-24 13:55:00,63.07,63.08,63.04,63.06,85634.0,55.4909,55.4997,55.4645,55.4821,85634.0
2021-03-24 14:00:00,63.06,63.07,62.99,63.03,132379.0,55.4821,55.4909,55.4205,55.4557,132379.0
2021-03-24 14:05:00,63.03,63.09,63.03,63.05,159876.0,55.4557,55.5085,55.4557,55.4733,159876.0
2021-03-24 14:10:00,63.06,63.07,63.03,63.04,93778.0,55.4821,55.4909,55.4557,55.4645,93778.0
2021-03-24 14:15:00,63.05,63.1,63.05,63.07,138003.0,55.4733,55.5173,55.4733,55.4909,138003.0
2021-03-24 14:20:00,63.07,63.11,63.06,63.06,118160.0,55.4909,55.5261,55.4821,55.4821,118160.0
2021-03-24 14:25:00,63.06,63.06,62.97,62.98,89679.0,55.4821,55.4821,55.4029,55.4117,89679.0
2021-03-24 14:30:00,62.97,62.98,62.88,62.92,175324.0,55.4029,55.4117,55.3237,55.3589,175324.0
2021-03-24 14:35:00,62.92,62.96,62.9,62.92,131115.0,55.3589,55.3941,55.3413,55.3589,131115.0
2021-03-24 14:40:00,62.91,62.91,62.84,62.85,152881.0,55.3501,55.3501,55.2885,55.2973,152881.0
2021-03-24 14:45:00,62.84,62.94,62.83,62.93,100092.0,55.2885,55.3765,55.2797,55.3677,100092.0
2021-03-24 14:50:00,62.92,62.92,62.82,62.83,108954.0,55.3589,55.3589,55.2709,55.2797,108954.0
2021-03-24 14:55:00,62.82,62.82,62.75,62.76,592471.0,55.2709,55.2709,55.2093,55.2181,592471.0
2021-03-24 15:00:00,62.75,62.79,62.73,62.77,184071.0,55.2093,55.2445,55.1917,55.2269,184071.0
2021-03-24 15:05:00,62.76,62.83,62.76,62.79,95227.0,55.2181,55.2797,55.2181,55.2445,95227.0
2021-03-24 15:10:00,62.79,62.82,62.74,62.78,235839.0,55.2445,55.2709,55.2005,55.2357,235839.0
2021-03-24 15:15:00,62.78,62.82,62.74,62.81,282258.0,55.2357,55.2709,55.2005,55.2621,282258.0
2021-03-24 15:20:00,62.81,62.81,62.7,62.72,90590.0,55.2621,55.2621,55.1653,55.1829,90590.0
2021-03-24 15:25:00,62.71,62.75,62.68,62.73,159289.0,55.1741,55.2093,55.1477,55.1917,159289.0
2021-03-24 15:30:00,62.74,62.74,62.65,62.66,167366.0,55.2005,55.2005,55.1213,55.1301,167366.0
2021-03-24 15:35:00,62.66,62.67,62.6,62.61,161498.0,55.1301,55.1389,55.0774,55.0861,161498.0
2021-03-24 15:40:00,62.61,62.62,62.58,62.59,290525.0,55.0861,55.0949,55.0598,55.0686,290525.0
2021-03-24 15:45:00,62.58,62.63,62.55,62.58,217220.0,55.0598,55.1037,55.0334,55.0598,217220.0
2021-03-24 15:50:00,62.58,62.59,62.48,62.48,430079.0,55.0598,55.0686,54.9718,54.9718,430079.0
2021-03-24 15:55:00,62.48,62.49,62.41,62.41,1538252.0,54.9718,54.9806,54.9102,54.9102,1538252.0
2021-03-25 09:30:00,62.28,62.43,62.22,62.37,781240.0,54.7958,54.9278,54.743,54.875,781240.0
2021-03-25 09:35:00,62.37,62.57,62.35,62.54,750091.0,54.875,55.051,54.8574,55.0246,750091.0
2021-03-25 09:40:00,62.55,62.65,62.53,62.6,592800.0,55.0334,55.1213,55.0158,55.0774,592800.0
2021-03-25 09:45:00,62.6,62.66,62.55,62.61,552938.0,55.0774,55.1301,55.0334,55.0861,552938.0
2021-03-25 09:50:00,62.6,62.6,62.41,62.47,494364.0,55.0774,55.0774,54.9102,54.963,494364.0
2021-03-25 09:55:00,62.47,62.59,62.41,62.58,413590.0,54.963,55.0686,54.9102,55.0598,413590.0
2021-03-25 10:00:00,62.58,62.67,62.54,62.65,589281.0,55.0598,55.1389,55.0246,55.1213,589281.0
2021-03-25 10:05:00,62.65,62.73,62.59,62.7,569136.0,55.1213,55.1917,55.0686,55.1653,569136.0
2021-03-25 10:10:00,62.71,62.76,62.69,62.72,405010.0,55.1741,55.2181,55.1565,55.1829,405010.0
2021-03-25 10:15:00,62.72,62.72,62.59,62.65,178745.0,55.1829,55.1829,55.0686,55.1213,178745.0
2021-03-25 10:20:00,62.65,62.74,62.65,62.68,162656.0,55.1213,55.2005,55.1213,55.1477,162656.0
2021-03-25 10:25:00,62.69,62.75,62.59,62.6,511272.0,55.1565,55.2093,55.0686,55.0774,511272.0
2021-03-25 10:30:00,62.6,62.62,62.56,62.57,171832.0,55.0774,55.0949,55.0422,55.051,171832.0
2021-03-25 10:35:00,62.57,62.62,62.51,62.58,142060.0,55.051,55.0949,54.9982,55.0598,142060.0
2021-03-25 10:40:00,62.59,62.6,62.48,62.52,159936.0,55.0686,55.0774,54.9718,55.007,159936.0
2021-03-25 10:45:00,62.52,62.56,62.41,62.42,131495.0,55.007,55.0422,54.9102,54.919,131495.0
2021-03-25 10:50:00,62.41,62.42,62.32,62.33,185897.0,54.9102,54.919,54.831,54.8398,185897.0
2021-03-25 10:55:00,62.33,62.41,62.3,62.41,540922.0,54.8398,54.9102,54.8134,54.9102,540922.0
2021-03-25 11:00:00,62.4,62.4,62.28,62.29,110335.0,54.9014,54.9014,54.7958,54.8046,110335.0
2021-03-25 11:05:00,62.3,62.36,62.28,62.29,224810.0,54.8134,54.8662,54.7958,54.8046,224810.0
2021-03-25 11:10:00,62.29,62.37,62.26,62.35,1153493.0,54.8046,54.875,54.7782,54.8574,1153493.0
2021-03-25 11:15:00,62.36,62.42,62.34,62.41,54029.0,54.8662,54.919,54.8486,54.9102,54029.0
2021-03-25 11:20:00,62.42,62.42,62.37,62.38,62401.0,54.919,54.919,54.875,54.8838,62401.0
2021-03-25 11:25:00,62.37,62.43,62.3,62.4,279306.0,54.875,54.9278,54.8134,54.9014,279306.0
2021-03-25 11:30:00,62.4,62.51,62.38,62.49,491891.0,54.9014,54.9982,54.8838,54.9806,491891.0
2021-03-25 11:35:00,62.49,62.53,62.48,62.51,299765.0,54.9806,55.0158,54.9718,54.9982,299765.0
2021-03-25 11:40:00,62.5,62.51,62.41,62.41,316440.0,54.9894,54.9982,54.9102,54.9102,316440.0
2021-03-25 11:45:00,62.41,62.46,62.38,62.43,221247.0,54.9102,54.9542,54.8838,54.9278,221247.0
2021-03-25 11:50:00,62.43,62.48,62.4,62.46,255092.0,54.9278,54.9718,54.9014,54.9542,255092.0
2021-03-25 11:55:00,62.45,62.53,62.42,62.52,280651.0,54.9454,55.0158,54.919,55.007,280651.0
2021-03-25 12:00:00,62.52,62.63,62.51,62.63,410663.0,55.007,55.1037,54.9982,55.1037,410663.0
2021-03-25 12:05:00,62.63,62.64,62.6,62.62,227480.0,55.1037,55.1125,55.0774,55.0949,227480.0
2021-03-25 12:10:00,62.62,62.64,62.56,62.56,219841.0,55.0949,55.1125,55.0422,55.0422,219841.0
2021-03-25 12:15:00,62.56,62.71,62.56,62.7,124459.0,55.0422,55.1741,55.0422,55.1653,124459.0
2021-03-25 12:20:00,62.71,62.75,62.69,62.75,174321.0,55.1741,55.2093,55.1565,55.2093,174321.0
2021-03-25 12:25:00,62.76,62.8,62.75,62.79,219686.0,55.2181,55.2533,55.2093,55.2445,219686.0
2021-03-25 12:30:00,62.79,62.81,62.76,62.78,141827.0,55.2445,55.2621,55.2181,55.2357,141827.0
2021-03-25 12:35:00,62.78,62.81,62.73,62.75,137496.0,55.2357,55.2621,55.1917,55.2093,137496.0
2021-03-25 12:40:00,62.75,62.82,62.74,62.8,285889.0,55.2093,55.2709,55.2005,55.2533,285889.0
2021-03-25 12:45:00,62.8,62.85,62.79,62.84,86087.0,55.2533,55.2973,55.2445,55.2885,86087.0
2021-03-25 12:50:00,62.84,62.84,62.77,62.79,405024.0,55.2885,55.2885,55.2269,55.2445,405024.0
2021-03-25 12:55:00,62.79,62.79,62.71,62.72,213704.0,55.2445,55.2445,55.1741,55.1829,213704.0
2021-03-25 13:00:00,62.71,62.72,62.55,62.65,266347.0,55.1741,55.1829,55.0334,55.1213,266347.0
2021-03-25 13:05:00,62.65,62.72,62.64,62.68,71259.0,55.1213,55.1829,55.1125,55.1477,71259.0
2021-03-25 13:10:00,62.68,62.79,62.67,62.78,246445.0,55.1477,55.2445,55.1389,55.2357,246445.0
2021-03-25 13:15:00,62.78,62.81,62.68,62.71,128200.0,55.2357,55.2621,55.1477,55.1741,128200.0
2021-03-25 13:20:00,62.71,62.72,62.64,62.67,124266.0,55.1741,55.1829,55.1125,55.1389,124266.0
2021-03-25 13:25:00,62.67,62.69,62.61,62.62,178523.0,55.1389,55.1565,55.0861,55.0949,178523.0
2021-03-25 13:30:00,62.63,62.67,62.57,62.59,324170.0,55.1037,55.1389,55.051,55.0686,324170.0
2021-03-25 13:35:00,62.58,62.64,62.54,62.63,391093.0,55.0598,55.1125,55.0246,55.1037,391093.0
2021-03-25 13:40:00,62.63,62.72,62.62,62.71,314008.0,55.1037,55.1829,55.0949,55.1741,314008.0
2021-03-25 13:45:00,62.71,62.73,62.59,62.67,172423.0,55.1741,55.1917,55.0686,55.1389,172423.0
2021-03-25 13:50:00,62.66,62.68,62.64,62.68,156694.0,55.1301,55.1477,55.1125,55.1477,156694.0
2021-03-25 13:55:00,62.69,62.7,62.62,62.63,97751.0,55.1565,55.1653,55.0949,55.1037,97751.0
2021-03-25 14:00:00,62.62,62.63,62.56,62.6,258128.0,55.0949,55.1037,55.0422,55.0774,258128.0
2021-03-25 14:05:00,62.59,62.65,62.58,62.6,133142.0,55.0686,55.1213,55.0598,55.0774,133142.0
2021-03-25 14:10:00,62.6,62.63,62.57,62.62,91939.0,55.0774,55.1037,55.051,55.0949,91939.0
2021-03-25 14:15:00,62.62,62.68,62.6,62.67,160736.0,55.0949,55.1477,55.0774,55.1389,160736.0
2021-03-25 14:20:00,62.66,62.68,62.6,62.64,219248.0,55.1301,55.1477,55.0774,55.1125,219248.0
2021-03-25 14:25:00,62.64,62.65,62.55,62.57,162623.0,55.1125,55.1213,55.0334,55.051,162623.0
2021-03-25 14:30:00,62.57,62.62,62.56,62.61,223598.0,55.051,55.0949,55.0422,55.0861,223598.0
2021-03-25 14:35:00,62.6,62.72,62.6,62.7,218176.0,55.0774,55.1829,55.0774,55.1653,218176.0
2021-03-25 14:40:00,62.7,62.73,62.69,62.72,151430.0,55.1653,55.1917,55.1565,55.1829,151430.0
2021-03-25 14:45:00,62.71,62.75,62.69,62.7,217548.0,55.1741,55.2093,55.1565,55.1653,217548.0
2021-03-25 14:50:00,62.7,62.77,62.68,62.75,92061.0,55.1653,55.2269,55.1477,55.2093,92061.0
2021-03-25 14:55:00,62.75,62.76,62.7,62.75,90533.0,55.2093,55.2181,55.1653,55.2093,90533.0
2021-03-25 15:00:00,62.75,62.81,62.75,62.81,176333.0,55.2093,55.2621,55.2093,55.2621,176333.0
2021-03-25 15:05:00,62.8,62.81,62.75,62.75,141554.0,55.2533,55.2621,55.2093,55.2093,141554.0
2021-03-25 15:10:00,62.75,62.82,62.74,62.76,308633.0,55.2093,55.2709,55.2005,55.2181,308633.0
2021-03-25 15:15:00,62.77,62.83,62.76,62.77,152469.0,55.2269,55.2797,55.2181,55.2269,152469.0
2021-03-25 15:20:00,62.78,62.79,62.71,62.72,143003.0,55.2357,55.2445,55.1741,55.1829,143003.0
2021-03-25 15:25:00,62.73,62.74,62.66,62.68,222791.0,55.1917,55.2005,55.1301,55.1477,222791.0
2021-03-25 15:30:00,62.67,62.71,62.65,62.67,244740.0,55.1389,55.1741,55.1213,55.1389,244740.0
2021-03-25 15:35:00,62.67,62.67,62.61,62.66,414814.0,55.1389,55.1389,55.0861,55.1301,414814.0
2021-03-25 15:40:00,62.66,62.71,62.66,62.71,153699.0,55.1301,55.1741,55.1301,55.1741,153699.0
2021-03-25 15:45:00,62.71,62.74,62.68,62.74,199999.0,55.1741,55.2005,55.1477,55.2005,199999.0
2021-03-25 15:50:00,62.74,62.8,62.73,62.75,326689.0,55.2005,55.2533,55.1917,55.2093,326689.0
2021-03-25 15:55:00,62.74,62.75,62.69,62.71,1036311.0,55.2005,55.2093,55.1565,55.1741,1036311.0
2021-03-26 09:30:00,63.29,63.48,63.28,63.48,906733.0,55.6844,55.8516,55.6756,55.8516,906733.0
2021-03-26 09:35:00,63.47,63.61,63.44,63.6,881765.0,55.8428,55.966,55.8164,55.9572,881765.0
2021-03-26 09:40:00,63.6,63.63,63.42,63.47,526105.0,55.9572,55.9836,55.7988,55.8428,526105.0
2021-03-26 09:45:00,63.47,63.62,63.47,63.61,491790.0,55.8428,55.9748,55.8428,55.966,491790.0
2021-03-26 09:50:00,63.62,63.65,63.58,63.61,348391.0,55.9748,56.0012,55.9396,55.966,348391.0
2021-03-26 09:55:00,63.61,63.65,63.59,63.59,316303.0,55.966,56.0012,55.9484,55.9484,316303.0
2021-03-26 10:00:00,63.59,63.73,63.59,63.73,316976.0,55.9484,56.0716,55.9484,56.0716,316976.0
2021-03-26 10:05:00,63.73,63.76,63.63,63.66,327116.0,56.0716,56.098,55.9836,56.01,327116.0
2021-03-26 10:10:00,63.66,63.66,63.6,63.62,249140.0,56.01,56.01,55.9572,55.9748,249140.0
2021-03-26 10:15:00,63.62,63.63,63.48,63.48,148495.0,55.9748,55.9836,55.8516,55.8516,148495.0
2021-03-26 10:20:00,63.48,63.54,63.41,63.44,298769.0,55.8516,55.9044,55.79,55.8164,298769.0
2021-03-26 10:25:00,63.46,63.59,63.46,63.59,156419.0,55.834,55.9484,55.834,55.9484,156419.0
2021-03-26 10:30:00,63.59,63.59,63.49,63.53,277817.0,55.9484,55.9484,55.8604,55.8956,277817.0
2021-03-26 10:35:00,63.53,63.56,63.51,63.52,146016.0,55.8956,55.922,55.878,55.8868,146016.0
2021-03-26 10:40:00,63.52,63.54,63.46,63.48,50354.0,55.8868,55.9044,55.834,55.8516,50354.0
2021-03-26 10:45:00,63.48,63.49,63.34,63.35,159629.0,55.8516,55.8604,55.7284,55.7372,159629.0
2021-03-26 10:50:00,63.34,63.39,63.3,63.3,122718.0,55.7284,55.7724,55.6932,55.6932,122718.0
2021-03-26 10:55:00,63.29,63.34,63.24,63.3,55574.0,55.6844,55.7284,55.6404,55.6932,55574.0
2021-03-26 11:00:00,63.29,63.31,63.2,63.3,71074.0,55.6844,55.702,55.6052,55.6932,71074.0
2021-03-26 11:05:00,63.31,63.34,63.3,63.32,81149.0,55.702,55.7284,55.6932,55.7108,81149.0
2021-03-26 11:10:00,63.32,63.32,63.2,63.24,85219.0,55.7108,55.7108,55.6052,55.6404,85219.0
2021-03-26 11:15:00,63.24,63.28,63.23,63.27,95381.0,55.6404,55.6756,55.6316,55.6668,95381.0
2021-03-26 11:20:00,63.29,63.29,63.17,63.18,59777.0,55.6844,55.6844,55.5789,55.5877,59777.0
2021-03-26 11:25:00,63.18,63.2,63.14,63.18,34977.0,55.5877,55.6052,55.5525,55.5877,34977.0
2021-03-26 11:30:00,63.19,63.26,63.14,63.26,97604.0,55.5965,55.658,55.5525,55.658,97604.0
2021-03-26 11:35:00,63.27,63.34,63.27,63.33,175280.0,55.6668,55.7284,55.6668,55.7196,175280.0
2021-03-26 11:40:00,63.33,63.34,63.31,63.32,85860.0,55.7196,55.7284,55.702,55.7108,85860.0
2021-03-26 11:45:00,63.33,63.36,63.33,63.35,213878.0,55.7196,55.746,55.7196,55.7372,213878.0
2021-03-26 11:50:00,63.36,63.36,63.3,63.31,62420.0,55.746,55.746,55.6932,55.702,62420.0
2021-03-26 11:55:00,63.31,63.33,63.28,63.3,60559.0,55.702,55.7196,55.6756,55.6932,60559.0
2021-03-26 12:00:00,63.3,63.32,63.24,63.28,197912.0,55.6932,55.7108,55.6404,55.6756,197912.0
2021-03-26 12:05:00,63.28,63.3,63.25,63.29,321786.0,55.6756,55.6932,55.6492,55.6844,321786.0
2021-03-26 12:10:00,63.29,63.34,63.27,63.32,126599.0,55.6844,55.7284,55.6668,55.7108,126599.0
2021-03-26 12:15:00,63.33,63.34,63.25,63.3,151334.0,55.7196,55.7284,55.6492,55.6932,151334.0
2021-03-26 12:20:00,63.3,63.32,63.27,63.28,68606.0,55.6932,55.7108,55.6668,55.6756,68606.0
2021-03-26 12:25:00,63.29,63.33,63.29,63.32,93152.0,55.6844,55.7196,55.6844,55.7108,93152.0
2021-03-26 12:30:00,63.31,63.34,63.29,63.32,133631.0,55.702,55.7284,55.6844,55.7108,133631.0
2021-03-26 12:35:00,63.32,63.35,63.3,63.33,165671.0,55.7108,55.7372,55.6932,55.7196,165671.0
2021-03-26 12:40:00,63.32,63.33,63.3,63.32,43403.0,55.7108,55.7196,55.6932,55.7108,43403.0
2021-03-26 12:45:00,63.32,63.33,63.27,63.3,38479.0,55.7108,55.7196,55.6668,55.6932,38479.0
2021-03-26 12:50:00,63.3,63.31,63.22,63.22,50494.0,55.6932,55.702,55.6228,55.6228,50494.0
2021-03-26 12:55:00,63.21,63.22,63.1,63.13,56873.0,55.614,55.6228,55.5173,55.5437,56873.0
2021-03-26 13:00:00,63.13,63.18,63.12,63.16,146465.0,55.5437,55.5877,55.5349,55.5701,146465.0
2021-03-26 13:05:00,63.15,63.19,63.14,63.19,130932.0,55.5613,55.5965,55.5525,55.5965,130932.0
2021-03-26 13:10:00,63.18,63.26,63.18,63.25,124189.0,55.5877,55.658,55.5877,55.6492,124189.0
2021-03-26 13:15:00,63.25,63.27,63.23,63.27,89697.0,55.6492,55.6668,55.6316,55.6668,89697.0
2021-03-26 13:20:00,63.27,63.34,63.25,63.29,50947.0,55.6668,55.7284,55.6492,55.6844,50947.0
2021-03-26 13:25:00,63.29,63.3,63.25,63.29,44861.0,55.6844,55.6932,55.6492,55.6844,44861.0
2021-03-26 13:30:00,63.29,63.33,63.29,63.3,52980.0,55.6844,55.7196,55.6844,55.6932,52980.0
2021-03-26 13:35:00,63.3,63.33,63.28,63.32,45372.0,55.6932,55.7196,55.6756,55.7108,45372.0
2021-03-26 13:40:00,63.32,63.33,63.27,63.28,86145.0,55.7108,55.7196,55.6668,55.6756,86145.0
2021-03-26 13:45:00,63.27,63.29,63.19,63.19,71254.0,55.6668,55.6844,55.5965,55.5965,71254.0
2021-03-26 13:50:00,63.19,63.23,63.17,63.19,289570.0,55.5965,55.6316,55.5789,55.5965,289570.0
2021-03-26 13:55:00,63.18,63.19,63.14,63.16,268419.0,55.5877,55.5965,55.5525,55.5701,268419.0
2021-03-26 14:00:00,63.16,63.16,63.08,63.11,179093.0,55.5701,55.5701,55.4997,55.5261,179093.0
2021-03-26 14:05:00,63.12,63.13,63.0,63.02,81424.0,55.5349,55.5437,55.4293,55.4469,81424.0
2021-03-26 14:10:00,63.02,63.03,62.95,63.0,103493.0,55.4469,55.4557,55.3853,55.4293,103493.0
2021-03-26 14:15:00,63.0,63.0,62.94,63.0,142569.0,55.4293,55.4293,55.3765,55.4293,142569.0
2021-03-26 14:20:00,62.99,63.08,62.98,63.07,138431.0,55.4205,55.4997,55.4117,55.4909,138431.0
2021-03-26 14:25:00,63.06,63.14,63.06,63.12,207085.0,55.4821,55.5525,55.4821,55.5349,207085.0
2021-03-26 14:30:00,63.13,63.14,63.08,63.12,91720.0,55.5437,55.5525,55.4997,55.5349,91720.0
2021-03-26 14:35:00,63.12,63.14,63.07,63.12,178022.0,55.5349,55.5525,55.4909,55.5349,178022.0
2021-03-26 14:40:00,63.13,63.17,63.12,63.16,123170.0,55.5437,55.5789,55.5349,55.5701,123170.0
2021-03-26 14:45:00,63.16,63.17,63.09,63.1,311670.0,55.5701,55.5789,55.5085,55.5173,311670.0
2021-03-26 14:50:00,63.1,63.3,63.09,63.29,270283.0,55.5173,55.6932,55.5085,55.6844,270283.0
2021-03-26 14:55:00,63.29,63.36,63.25,63.35,347438.0,55.6844,55.746,55.6492,55.7372,347438.0
2021-03-26 15:00:00,63.36,63.4,63.35,63.4,116360.0,55.746,55.7812,55.7372,55.7812,116360.0
2021-03-26 15:05:00,63.39,63.45,63.39,63.45,226822.0,55.7724,55.8252,55.7724,55.8252,226822.0
2021-03-26 15:10:00,63.45,63.52,63.44,63.5,118995.0,55.8252,55.8868,55.8164,55.8692,118995.0
2021-03-26 15:15:00,63.5,63.55,63.47,63.54,94424.0,55.8692,55.9132,55.8428,55.9044,94424.0
2021-03-26 15:20:00,63.54,63.62,63.54,63.61,116102.0,55.9044,55.9748,55.9044,55.966,116102.0
2021-03-26 15:25:00,63.62,63.76,63.6,63.76,236278.0,55.9748,56.098,55.9572,56.098,236278.0
2021-03-26 15:30:00,63.76,63.83,63.75,63.82,209332.0,56.098,56.1595,56.0892,56.1507,209332.0
2021-03-26 15:35:00,63.83,63.87,63.82,63.87,182506.0,56.1595,56.1947,56.1507,56.1947,182506.0
2021-03-26 15:40:00,63.87,63.95,63.87,63.95,449173.0,56.1947,56.2651,56.1947,56.2651,449173.0
2021-03-26 15:45:00,63.94,64.02,63.94,63.99,261195.0,56.2563,56.3267,56.2563,56.3003,261195.0
2021-03-26 15:50:00,64.0,64.01,63.96,64.0,389458.0,56.3091,56.3179,56.2739,56.3091,389458.0
2021-03-26 15:55:00,64.02,64.25,64.01,64.23,812183.0,56.3267,56.5291,56.3179,56.5115,812183.0
2021-03-29 09:30:00,63.74,63.89,63.71,63.88,1043359.0,56.0804,56.2123,56.054,56.2035,1043359.0
2021-03-29 09:35:00,63.89,63.92,63.81,63.87,510511.0,56.2123,56.2387,56.1419,56.1947,510511.0
2021-03-29 09:40:00,63.87,63.87,63.75,63.79,376551.0,56.1947,56.1947,56.0892,56.1243,376551.0
2021-03-29 09:45:00,63.79,63.88,63.75,63.78,265176.0,56.1243,56.2035,56.0892,56.1156,265176.0
2021-03-29 09:50:00,63.77,63.8,63.72,63.73,131909.0,56.1068,56.1331,56.0628,56.0716,131909.0
2021-03-29 09:55:00,63.73,63.78,63.68,63.71,727184.0,56.0716,56.1156,56.0276,56.054,727184.0
2021-03-29 10:00:00,63.7,63.74,63.58,63.74,341461.0,56.0452,56.0804,55.9396,56.0804,341461.0
2021-03-29 10:05:00,63.72,63.73,63.62,63.67,147743.0,56.0628,56.0716,55.9748,56.0188,147743.0
2021-03-29 10:10:00,63.67,63.73,63.62,63.69,90335.0,56.0188,56.0716,55.9748,56.0364,90335.0
2021-03-29 10:15:00,63.68,63.71,63.6,63.7,120851.0,56.0276,56.054,55.9572,56.0452,120851.0
2021-03-29 10:20:00,63.69,63.72,63.62,63.66,86225.0,56.0364,56.0628,55.9748,56.01,86225.0
2021-03-29 10:25:00,63.67,63.71,63.61,63.61,158896.0,56.0188,56.054,55.966,55.966,158896.0
2021-03-29 10:30:00,63.61,63.68,63.6,63.62,47161.0,55.966,56.0276,55.9572,55.9748,47161.0
2021-03-29 10:35:00,63.62,63.77,63.61,63.72,242085.0,55.9748,56.1068,55.966,56.0628,242085.0
2021-03-29 10:40:00,63.71,63.79,63.68,63.77,69018.0,56.054,56.1243,56.0276,56.1068,69018.0
2021-03-29 10:45:00,63.77,63.77,63.69,63.69,65551.0,56.1068,56.1068,56.0364,56.0364,65551.0
2021-03-29 10:50:00,63.69,63.71,63.59,63.59,153772.0,56.0364,56.054,55.9484,55.9484,153772.0
2021-03-29 10:55:00,63.58,63.65,63.56,63.61,118912.0,55.9396,56.0012,55.922,55.966,118912.0
2021-03-29 11:00:00,63.58,63.59,63.52,63.58,54199.0,55.9396,55.9484,55.8868,55.9396,54199.0
2021-03-29 11:05:00,63.57,63.61,63.52,63.58,81512.0,55.9308,55.966,55.8868,55.9396,81512.0
2021-03-29 11:10:00,63.59,63.62,63.51,63.57,96001.0,55.9484,55.9748,55.878,55.9308,96001.0
2021-03-29 11:15:00,63.57,63.62,63.54,63.57,74374.0,55.9308,55.9748,55.9044,55.9308,74374.0
2021-03-29 11:20:00,63.58,63.62,63.56,63.61,113691.0,55.9396,55.9748,55.922,55.966,113691.0
2021-03-29 11:25:00,63.6,63.69,63.6,63.68,194948.0,55.9572,56.0364,55.9572,56.0276,194948.0
2021-03-29 11:30:00,63.69,63.7,63.64,63.69,129641.0,56.0364,56.0452,55.9924,56.0364,129641.0
2021-03-29 11:35:00,63.68,63.72,63.65,63.68,139430.0,56.0276,56.0628,56.0012,56.0276,139430.0
2021-03-29 11:40:00,63.69,63.73,63.68,63.72,55296.0,56.0364,56.0716,56.0276,56.0628,55296.0
2021-03-29 11:45:00,63.71,63.73,63.66,63.7,59067.0,56.054,56.0716,56.01,56.0452,59067.0
2021-03-29 11:50:00,63.69,63.82,63.69,63.81,113052.0,56.0364,56.1507,56.0364,56.1419,113052.0
2021-03-29 11:55:00,63.81,63.82,63.75,63.76,69394.0,56.1419,56.1507,56.0892,56.098,69394.0
2021-03-29 12:00:00,63.76,63.79,63.75,63.76,53976.0,56.098,56.1243,56.0892,56.098,53976.0
2021-03-29 12:05:00,63.75,63.77,63.66,63.7,31384.0,56.0892,56.1068,56.01,56.0452,31384.0
2021-03-29 12:10:00,63.69,63.73,63.66,63.7,55466.0,56.0364,56.0716,56.01,56.0452,55466.0
2021-03-29 12:15:00,63.7,63.74,63.69,63.71,115973.0,56.0452,56.0804,56.0364,56.054,115973.0
2021-03-29 12:20:00,63.71,63.73,63.69,63.71,136577.0,56.054,56.0716,56.0364,56.054,136577.0
2021-03-29 12:25:00,63.7,63.79,63.7,63.79,135107.0,56.0452,56.1243,56.0452,56.1243,135107.0
2021-03-29 12:30:00,63.79,63.84,63.76,63.84,100414.0,56.1243,56.1683,56.098,56.1683,100414.0
2021-03-29 12:35:00,63.85,63.9,63.83,63.88,76371.0,56.1771,56.2211,56.1595,56.2035,76371.0
2021-03-29 12:40:00,63.87,63.93,63.85,63.91,76146.0,56.1947,56.2475,56.1771,56.2299,76146.0
2021-03-29 12:45:00,63.91,63.92,63.89,63.91,70665.0,56.2299,56.2387,56.2123,56.2299,70665.0
2021-03-29 12:50:00,63.91,63.99,63.89,63.98,59616.0,56.2299,56.3003,56.2123,56.2915,59616.0
2021-03-29 12:55:00,63.99,64.01,63.97,64.01,119111.0,56.3003,56.3179,56.2827,56.3179,119111.0
2021-03-29 13:00:00,64.02,64.08,63.97,64.07,85537.0,56.3267,56.3795,56.2827,56.3707,85537.0
2021-03-29 13:05:00,64.07,64.08,64.0,64.01,100269.0,56.3707,56.3795,56.3091,56.3179,100269.0
2021-03-29 13:10:00,64.0,64.03,63.98,63.99,44792.0,56.3091,56.3355,56.2915,56.3003,44792.0
2021-03-29 13:15:00,63.99,64.0,63.94,63.96,53134.0,56.3003,56.3091,56.2563,56.2739,53134.0
2021-03-29 13:20:00,63.97,63.97,63.94,63.97,81954.0,56.2827,56.2827,56.2563,56.2827,81954.0
2021-03-29 13:25:00,63.97,63.97,63.91,63.92,47763.0,56.2827,56.2827,56.2299,56.2387,47763.0
2021-03-29 13:30:00,63.92,64.01,63.91,64.0,91734.0,56.2387,56.3179,56.2299,56.3091,91734.0
2021-03-29 13:35:00,64.0,64.01,63.93,63.95,38203.0,56.3091,56.3179,56.2475,56.2651,38203.0
2021-03-29 13:40:00,63.94,63.95,63.9,63.91,30978.0,56.2563,56.2651,56.2211,56.2299,30978.0
2021-03-29 13:45:00,63.91,63.96,63.9,63.94,69978.0,56.2299,56.2739,56.2211,56.2563,69978.0
2021-03-29 13:50:00,63.94,63.97,63.92,63.93,82778.0,56.2563,56.2827,56.2387,56.2475,82778.0
2021-03-29 13:55:00,63.93,63.95,63.88,63.9,34006.0,56.2475,56.2651,56.2035,56.2211,34006.0
2021-03-29 14:00:00,63.9,63.92,63.86,63.88,49010.0,56.2211,56.2387,56.1859,56.2035,49010.0
2021-03-29 14:05:00,63.88,63.89,63.85,63.88,87442.0,56.2035,56.2123,56.1771,56.2035,87442.0
2021-03-29 14:10:00,63.87,63.88,63.81,63.88,61021.0,56.1947,56.2035,56.1419,56.2035,61021.0
2021-03-29 14:15:00,63.87,63.87,63.74,63.75,259957.0,56.1947,56.1947,56.0804,56.0892,259957.0
2021-03-29 14:20:00,63.76,63.79,63.72,63.78,45896.0,56.098,56.1243,56.0628,56.1156,45896.0
2021-03-29 14:25:00,63.78,63.78,63.73,63.76,59838.0,56.1156,56.1156,56.0716,56.098,59838.0
2021-03-29 14:30:00,63.75,63.75,63.66,63.69,35505.0,56.0892,56.0892,56.01,56.0364,35505.0
2021-03-29 14:35:00,63.69,63.7,63.64,63.66,23919.0,56.0364,56.0452,55.9924,56.01,23919.0
2021-03-29 14:40:00,63.65,63.71,63.64,63.67,30020.0,56.0012,56.054,55.9924,56.0188,30020.0
2021-03-29 14:45:00,63.66,63.76,63.66,63.71,33579.0,56.01,56.098,56.01,56.054,33579.0
2021-03-29 14:50:00,63.7,63.71,63.64,63.65,86817.0,56.0452,56.054,55.9924,56.0012,86817.0
2021-03-29 14:55:00,63.64,63.66,63.57,63.63,30929.0,55.9924,56.01,55.9308,55.9836,30929.0
2021-03-29 15:00:00,63.63,63.74,63.63,63.72,66460.0,55.9836,56.0804,55.9836,56.0628,66460.0
2021-03-29 15:05:00,63.72,63.73,63.68,63.71,46859.0,56.0628,56.0716,56.0276,56.054,46859.0
2021-03-29 15:10:00,63.71,63.78,63.68,63.74,116239.0,56.054,56.1156,56.0276,56.0804,116239.0
2021-03-29 15:15:00,63.75,63.78,63.74,63.74,58266.0,56.0892,56.1156,56.0804,56.0804,58266.0
2021-03-29 15:20:00,63.74,63.76,63.7,63.76,122882.0,56.0804,56.098,56.0452,56.098,122882.0
2021-03-29 15:25:00,63.77,63.8,63.76,63.79,93792.0,56.1068,56.1331,56.098,56.1243,93792.0
2021-03-29 15:30:00,63.79,63.84,63.78,63.8,141950.0,56.1243,56.1683,56.1156,56.1331,141950.0
2021-03-29 15:35:00,63.8,63.85,63.79,63.83,111902.0,56.1331,56.1771,56.1243,56.1595,111902.0
2021-03-29 15:40:00,63.84,63.85,63.75,63.75,140741.0,56.1683,56.1771,56.0892,56.0892,140741.0
2021-03-29 15:45:00,63.75,63.83,63.75,63.78,86950.0,56.0892,56.1595,56.0892,56.1156,86950.0
2021-03-29 15:50:00,63.79,63.81,63.75,63.78,156022.0,56.1243,56.1419,56.0892,56.1156,156022.0
2021-03-29 15:55:00,63.78,63.85,63.77,63.84,469436.0,56.1156,56.1771,56.1068,56.1683,469436.0
2021-03-30 09:30:00,63.82,63.82,63.65,63.68,421988.0,56.1507,56.1507,56.0012,56.0276,421988.0
2021-03-30 09:35:00,63.67,63.74,63.62,63.71,184081.0,56.0188,56.0804,55.9748,56.054,184081.0
2021-03-30 09:40:00,63.71,63.73,63.62,63.64,128370.0,56.054,56.0716,55.9748,55.9924,128370.0
2021-03-30 09:45:00,63.64,63.73,63.62,63.71,127055.0,55.9924,56.0716,55.9748,56.054,127055.0
2021-03-30 09:50:00,63.73,63.77,63.66,63.75,127551.0,56.0716,56.1068,56.01,56.0892,127551.0
2021-03-30 09:55:00,63.75,63.82,63.74,63.75,456664.0,56.0892,56.1507,56.0804,56.0892,456664.0
2021-03-30 10:00:00,63.75,63.81,63.72,63.78,238497.0,56.0892,56.1419,56.0628,56.1156,238497.0
2021-03-30 10:05:00,63.79,63.86,63.76,63.86,175812.0,56.1243,56.1859,56.098,56.1859,175812.0
2021-03-30 10:10:00,63.86,63.91,63.82,63.88,152667.0,56.1859,56.2299,56.1507,56.2035,152667.0
2021-03-30 10:15:00,63.89,63.9,63.77,63.78,354767.0,56.2123,56.2211,56.1068,56.1156,354767.0
2021-03-30 10:20:00,63.78,63.79,63.71,63.76,414634.0,56.1156,56.1243,56.054,56.098,414634.0
2021-03-30 10:25:00,63.75,63.79,63.72,63.79,395688.0,56.0892,56.1243,56.0628,56.1243,395688.0
2021-03-30 10:30:00,63.78,63.83,63.72,63.82,243194.0,56.1156,56.1595,56.0628,56.1507,243194.0
2021-03-30 10:35:00,63.82,63.83,63.74,63.77,370452.0,56.1507,56.1595,56.0804,56.1068,370452.0
2021-03-30 10:40:00,63.76,63.9,63.76,63.89,90449.0,56.098,56.2211,56.098,56.2123,90449.0
2021-03-30 10:45:00,63.91,63.91,63.86,63.89,195786.0,56.2299,56.2299,56.1859,56.2123,195786.0
2021-03-30 10:50:00,63.89,63.92,63.84,63.85,157709.0,56.2123,56.2387,56.1683,56.1771,157709.0
2021-03-30 10:55:00,63.85,63.9,63.83,63.9,95609.0,56.1771,56.2211,56.1595,56.2211,95609.0
2021-03-30 11:00:00,63.91,64.02,63.9,64.02,190197.0,56.2299,56.3267,56.2211,56.3267,190197.0
2021-03-30 11:05:00,64.01,64.03,63.97,64.03,65921.0,56.3179,56.3355,56.2827,56.3355,65921.0
2021-03-30 11:10:00,64.03,64.06,64.01,64.06,166206.0,56.3355,56.3619,56.3179,56.3619,166206.0
2021-03-30 11:15:00,64.06,64.08,64.04,64.06,60641.0,56.3619,56.3795,56.3443,56.3619,60641.0
2021-03-30 11:20:00,64.06,64.07,64.0,64.01,77918.0,56.3619,56.3707,56.3091,56.3179,77918.0
2021-03-30 11:25:00,64.01,64.03,63.97,64.02,111343.0,56.3179,56.3355,56.2827,56.3267,111343.0
2021-03-30 11:30:00,64.03,64.09,64.0,64.08,90206.0,56.3355,56.3883,56.3091,56.3795,90206.0
2021-03-30 11:35:00,64.08,64.13,64.07,64.13,185870.0,56.3795,56.4235,56.3707,56.4235,185870.0
2021-03-30 11:40:00,64.13,64.14,64.09,64.11,175493.0,56.4235,56.4323,56.3883,56.4059,175493.0
2021-03-30 11:45:00,64.11,64.13,64.06,64.09,165994.0,56.4059,56.4235,56.3619,56.3883,165994.0
2021-03-30 11:50:00,64.09,64.11,64.06,64.07,63192.0,56.3883,56.4059,56.3619,56.3707,63192.0
2021-03-30 11:55:00,64.07,64.07,64.02,64.05,66446.0,56.3707,56.3707,56.3267,56.3531,66446.0
2021-03-30 12:00:00,64.04,64.07,64.01,64.04,65920.0,56.3443,56.3707,56.3179,56.3443,65920.0
2021-03-30 12:05:00,64.05,64.06,64.02,64.03,44761.0,56.3531,56.3619,56.3267,56.3355,44761.0
2021-03-30 12:10:00,64.04,64.04,63.98,64.0,48254.0,56.3443,56.3443,56.2915,56.3091,48254.0
2021-03-30 12:15:00,63.99,64.01,63.95,63.97,81202.0,56.3003,56.3179,56.2651,56.2827,81202.0
2021-03-30 12:20:00,63.95,64.01,63.93,64.01,57701.0,56.2651,56.3179,56.2475,56.3179,57701.0
2021-03-30 12:25:00,64.01,64.04,64.0,64.02,38881.0,56.3179,56.3443,56.3091,56.3267,38881.0
2021-03-30 12:30:00,64.02,64.04,64.01,64.01,54670.0,56.3267,56.3443,56.3179,56.3179,54670.0
2021-03-30 12:35:00,64.01,64.07,63.98,64.05,56073.0,56.3179,56.3707,56.2915,56.3531,56073.0
2021-03-30 12:40:00,64.06,64.07,64.0,64.01,48233.0,56.3619,56.3707,56.3091,56.3179,48233.0
2021-03-30 12:45:00,64.01,64.04,64.01,64.03,65174.0,56.3179,56.3443,56.3179,56.3355,65174.0
2021-03-30 12:50:00,64.03,64.04,63.98,64.01,36680.0,56.3355,56.3443,56.2915,56.3179,36680.0
2021-03-30 12:55:00,64.02,64.03,63.98,64.02,31005.0,56.3267,56.3355,56.2915,56.3267,31005.0
2021-03-30 13:00:00,64.01,64.01,63.94,63.98,69650.0,56.3179,56.3179,56.2563,56.2915,69650.0
2021-03-30 13:05:00,63.99,64.01,63.94,63.97,49473.0,56.3003,56.3179,56.2563,56.2827,49473.0
2021-03-30 13:10:00,63.97,64.0,63.96,63.99,101810.0,56.2827,56.3091,56.2739,56.3003,101810.0
2021-03-30 13:15:00,63.99,64.01,63.98,64.0,101764.0,56.3003,56.3179,56.2915,56.3091,101764.0
2021-03-30 13:20:00,64.01,64.04,64.0,64.03,81493.0,56.3179,56.3443,56.3091,56.3355,81493.0
2021-03-30 13:25:00,64.03,64.06,64.02,64.04,167421.0,56.3355,56.3619,56.3267,56.3443,167421.0
2021-03-30 13:30:00,64.05,64.05,64.01,64.03,70528.0,56.3531,56.3531,56.3179,56.3355,70528.0
2021-03-30 13:35:00,64.03,64.06,64.01,64.05,69380.0,56.3355,56.3619,56.3179,56.3531,69380.0
2021-03-30 13:40:00,64.04,64.08,64.03,64.07,1841234.0,56.3443,56.3795,56.3355,56.3707,1841234.0
2021-03-30 13:45:00,64.06,64.09,64.06,64.06,796115.0,56.3619,56.3883,56.3619,56.3619,796115.0
2021-03-30 13:50:00,64.07,64.1,64.07,64.08,429306.0,56.3707,56.3971,56.3707,56.3795,429306.0
2021-03-30 13:55:00,64.08,64.09,64.04,64.05,214300.0,56.3795,56.3883,56.3443,56.3531,214300.0
2021-03-30 14:00:00,64.04,64.06,64.02,64.04,235529.0,56.3443,56.3619,56.3267,56.3443,235529.0
2021-03-30 14:05:00,64.04,64.08,64.03,64.07,90059.0,56.3443,56.3795,56.3355,56.3707,90059.0
2021-03-30 14:10:00,64.06,64.07,64.03,64.06,64238.0,56.3619,56.3707,56.3355,56.3619,64238.0
2021-03-30 14:15:00,64.06,64.08,64.04,64.04,85188.0,56.3619,56.3795,56.3443,56.3443,85188.0
2021-03-30 14:20:00,64.05,64.07,64.01,64.02,137557.0,56.3531,56.3707,56.3179,56.3267,137557.0
2021-03-30 14:25:00,64.03,64.06,64.03,64.05,134630.0,56.3355,56.3619,56.3355,56.3531,134630.0
2021-03-30 14:30:00,64.05,64.09,64.03,64.08,118017.0,56.3531,56.3883,56.3355,56.3795,118017.0
2021-03-30 14:35:00,64.08,64.09,64.06,64.08,120014.0,56.3795,56.3883,56.3619,56.3795,120014.0
2021-03-30 14:40:00,64.08,64.11,64.05,64.07,63263.0,56.3795,56.4059,56.3531,56.3707,63263.0
2021-03-30 14:45:00,64.07,64.09,64.06,64.08,44394.0,56.3707,56.3883,56.3619,56.3795,44394.0
2021-03-30 14:50:00,64.08,64.1,64.06,64.07,154416.0,56.3795,56.3971,56.3619,56.3707,154416.0
2021-03-30 14:55:00,64.07,64.12,64.06,64.09,97636.0,56.3707,56.4147,56.3619,56.3883,97636.0
2021-03-30 15:00:00,64.09,64.11,64.06,64.11,122506.0,56.3883,56.4059,56.3619,56.4059,122506.0
2021-03-30 15:05:00,64.11,64.15,64.1,64.14,32659.0,56.4059,56.4411,56.3971,56.4323,32659.0
2021-03-30 15:10:00,64.14,64.15,64.12,64.14,154589.0,56.4323,56.4411,56.4147,56.4323,154589.0
2021-03-30 15:15:00,64.15,64.18,64.14,64.17,169827.0,56.4411,56.4675,56.4323,56.4587,169827.0
2021-03-30 15:20:00,64.17,64.18,64.15,64.17,56893.0,56.4587,56.4675,56.4411,56.4587,56893.0
2021-03-30 15:25:00,64.17,64.18,64.13,64.13,239348.0,56.4587,56.4675,56.4235,56.4235,239348.0
2021-03-30 15:30:00,64.14,64.16,64.12,64.14,272258.0,56.4323,56.4499,56.4147,56.4323,272258.0
2021-03-30 15:35:00,64.13,64.15,64.11,64.12,200053.0,56.4235,56.4411,56.4059,56.4147,200053.0
2021-03-30 15:40:00,64.12,64.15,64.11,64.12,105032.0,56.4147,56.4411,56.4059,56.4147,105032.0
2021-03-30 15:45:00,64.11,64.14,64.1,64.11,242545.0,56.4059,56.4323,56.3971,56.4059,242545.0
2021-03-30 15:50:00,64.11,64.11,64.06,64.06,340093.0,56.4059,56.4059,56.3619,56.3619,340093.0
2021-03-30 15:55:00,64.06,64.09,63.99,64.08,365317.0,56.3619,56.3883,56.3003,56.3795,365317.0
2021-03-31 09:30:00,64.02,64.11,64.0,64.07,166052.0,56.3267,56.4059,56.3091,56.3707,166052.0
2021-03-31 09:35:00,64.07,64.11,64.06,64.11,73845.0,56.3707,56.4059,56.3619,56.4059,73845.0
2021-03-31 09:40:00,64.11,64.12,64.04,64.04,94302.0,56.4059,56.4147,56.3443,56.3443,94302.0
2021-03-31 09:45:00,64.04,64.09,64.02,64.06,75336.0,56.3443,56.3883,56.3267,56.3619,75336.0
2021-03-31 09:50:00,64.07,64.11,64.04,64.09,121776.0,56.3707,56.4059,56.3443,56.3883,121776.0
2021-03-31 09:55:00,64.09,64.12,64.07,64.09,74567.0,56.3883,56.4147,56.3707,56.3883,74567.0
2021-03-31 10:00:00,64.09,64.18,64.08,64.15,75780.0,56.3883,56.4675,56.3795,56.4411,75780.0
2021-03-31 10:05:00,64.14,64.22,64.14,64.22,120509.0,56.4323,56.5027,56.4323,56.5027,120509.0
2021-03-31 10:10:00,64.22,64.23,64.19,64.23,178482.0,56.5027,56.5115,56.4763,56.5115,178482.0
2021-03-31 10:15:00,64.23,64.29,64.21,64.28,207970.0,56.5115,56.5643,56.4939,56.5555,207970.0
2021-03-31 10:20:00,64.29,64.32,64.27,64.28,73451.0,56.5643,56.5907,56.5467,56.5555,73451.0
2021-03-31 10:25:00,64.28,64.34,64.27,64.32,145203.0,56.5555,56.6083,56.5467,56.5907,145203.0
2021-03-31 10:30:00,64.33,64.34,64.3,64.32,96251.0,56.5995,56.6083,56.5731,56.5907,96251.0
2021-03-31 10:35:00,64.32,64.35,64.32,64.33,51921.0,56.5907,56.6171,56.5907,56.5995,51921.0
2021-03-31 10:40:00,64.34,64.38,64.34,64.37,171445.0,56.6083,56.6434,56.6083,56.6347,171445.0
2021-03-31 10:45:00,64.38,64.41,64.36,64.39,107752.0,56.6434,56.6698,56.6259,56.6522,107752.0
2021-03-31 10:50:00,64.39,64.42,64.38,64.39,47812.0,56.6522,56.6786,56.6434,56.6522,47812.0
2021-03-31 10:55:00,64.39,64.42,64.39,64.39,129465.0,56.6522,56.6786,56.6522,56.6522,129465.0
2021-03-31 11:00:00,64.39,64.41,64.36,64.38,169452.0,56.6522,56.6698,56.6259,56.6434,169452.0
2021-03-31 11:05:00,64.38,64.4,64.36,64.37,134897.0,56.6434,56.661,56.6259,56.6347,134897.0
2021-03-31 11:10:00,64.37,64.4,64.37,64.39,196089.0,56.6347,56.661,56.6347,56.6522,196089.0
2021-03-31 11:15:00,64.4,64.41,64.35,64.35,180687.0,56.661,56.6698,56.6171,56.6171,180687.0
2021-03-31 11:20:00,64.36,64.36,64.33,64.34,65451.0,56.6259,56.6259,56.5995,56.6083,65451.0
2021-03-31 11:25:00,64.33,64.35,64.28,64.31,478943.0,56.5995,56.6171,56.5555,56.5819,478943.0
2021-03-31 11:30:00,64.29,64.31,64.23,64.25,114145.0,56.5643,56.5819,56.5115,56.5291,114145.0
2021-03-31 11:35:00,64.27,64.29,64.24,64.29,23586.0,56.5467,56.5643,56.5203,56.5643,23586.0
2021-03-31 11:40:00,64.28,64.29,64.25,64.27,46463.0,56.5555,56.5643,56.5291,56.5467,46463.0
2021-03-31 11:45:00,64.28,64.31,64.26,64.28,122621.0,56.5555,56.5819,56.5379,56.5555,122621.0
2021-03-31 11:50:00,64.28,64.29,64.26,64.28,48809.0,56.5555,56.5643,56.5379,56.5555,48809.0
2021-03-31 11:55:00,64.28,64.29,64.23,64.26,71554.0,56.5555,56.5643,56.5115,56.5379,71554.0
2021-03-31 12:00:00,64.26,64.33,64.26,64.33,48121.0,56.5379,56.5995,56.5379,56.5995,48121.0
2021-03-31 12:05:00,64.33,64.4,64.32,64.39,45455.0,56.5995,56.661,56.5907,56.6522,45455.0
2021-03-31 12:10:00,64.39,64.42,64.37,64.41,38066.0,56.6522,56.6786,56.6347,56.6698,38066.0
2021-03-31 12:15:00,64.42,64.45,64.41,64.44,144706.0,56.6786,56.705,56.6698,56.6962,144706.0
2021-03-31 12:20:00,64.44,64.48,64.43,64.48,102189.0,56.6962,56.7314,56.6874,56.7314,102189.0
2021-03-31 12:25:00,64.47,64.49,64.47,64.47,200009.0,56.7226,56.7402,56.7226,56.7226,200009.0
2021-03-31 12:30:00,64.48,64.49,64.44,64.45,21980.0,56.7314,56.7402,56.6962,56.705,21980.0
2021-03-31 12:35:00,64.44,64.46,64.43,64.45,59799.0,56.6962,56.7138,56.6874,56.705,59799.0
2021-03-31 12:40:00,64.45,64.46,64.43,64.44,29649.0,56.705,56.7138,56.6874,56.6962,29649.0
2021-03-31 12:45:00,64.44,64.45,64.42,64.43,88628.0,56.6962,56.705,56.6786,56.6874,88628.0
2021-03-31 12:50:00,64.42,64.43,64.4,64.41,35994.0,56.6786,56.6874,56.661,56.6698,35994.0
2021-03-31 12:55:00,64.41,64.43,64.39,64.43,86857.0,56.6698,56.6874,56.6522,56.6874,86857.0
2021-03-31 13:00:00,64.42,64.44,64.41,64.42,147659.0,56.6786,56.6962,56.6698,56.6786,147659.0
2021-03-31 13:05:00,64.41,64.43,64.41,64.42,77613.0,56.6698,56.6874,56.6698,56.6786,77613.0
2021-03-31 13:10:00,64.42,64.48,64.42,64.46,57473.0,56.6786,56.7314,56.6786,56.7138,57473.0
2021-03-31 13:15:00,64.47,64.49,64.46,64.48,52844.0,56.7226,56.7402,56.7138,56.7314,52844.0
2021-03-31 13:20:00,64.48,64.5,64.47,64.49,91826.0,56.7314,56.749,56.7226,56.7402,91826.0
2021-03-31 13:25:00,64.49,64.51,64.48,64.48,62625.0,56.7402,56.7578,56.7314,56.7314,62625.0
2021-03-31 13:30:00,64.48,64.49,64.48,64.49,34797.0,56.7314,56.7402,56.7314,56.7402,34797.0
2021-03-31 13:35:00,64.49,64.51,64.48,64.48,40552.0,56.7402,56.7578,56.7314,56.7314,40552.0
2021-03-31 13:40:00,64.48,64.49,64.43,64.45,63956.0,56.7314,56.7402,56.6874,56.705,63956.0
2021-03-31 13:45:00,64.45,64.45,64.42,64.43,46816.0,56.705,56.705,56.6786,56.6874,46816.0
2021-03-31 13:50:00,64.43,64.44,64.42,64.43,82355.0,56.6874,56.6962,56.6786,56.6874,82355.0
2021-03-31 13:55:00,64.44,64.44,64.41,64.42,117599.0,56.6962,56.6962,56.6698,56.6786,117599.0
2021-03-31 14:00:00,64.42,64.43,64.4,64.42,50707.0,56.6786,56.6874,56.661,56.6786,50707.0
2021-03-31 14:05:00,64.42,64.43,64.4,64.41,84776.0,56.6786,56.6874,56.661,56.6698,84776.0
2021-03-31 14:10:00,64.42,64.42,64.38,64.4,134597.0,56.6786,56.6786,56.6434,56.661,134597.0
2021-03-31 14:15:00,64.41,64.43,64.4,64.43,124775.0,56.6698,56.6874,56.661,56.6874,124775.0
2021-03-31 14:20:00,64.42,64.45,64.41,64.43,81488.0,56.6786,56.705,56.6698,56.6874,81488.0
2021-03-31 14:25:00,64.44,64.47,64.43,64.47,88934.0,56.6962,56.7226,56.6874,56.7226,88934.0
2021-03-31 14:30:00,64.47,64.5,64.47,64.49,88170.0,56.7226,56.749,56.7226,56.7402,88170.0
2021-03-31 14:35:00,64.49,64.53,64.48,64.52,496157.0,56.7402,56.7754,56.7314,56.7666,496157.0
2021-03-31 14:40:00,64.51,64.54,64.48,64.53,559939.0,56.7578,56.7842,56.7314,56.7754,559939.0
2021-03-31 14:45:00,64.53,64.54,64.51,64.53,77048.0,56.7754,56.7842,56.7578,56.7754,77048.0
2021-03-31 14:50:00,64.53,64.55,64.51,64.53,125591.0,56.7754,56.793,56.7578,56.7754,125591.0
2021-03-31 14:55:00,64.53,64.56,64.46,64.48,139585.0,56.7754,56.8018,56.7138,56.7314,139585.0
2021-03-31 15:00:00,64.48,64.5,64.45,64.48,154102.0,56.7314,56.749,56.705,56.7314,154102.0
2021-03-31 15:05:00,64.47,64.5,64.45,64.5,133405.0,56.7226,56.749,56.705,56.749,133405.0
2021-03-31 15:10:00,64.5,64.5,64.47,64.49,142692.0,56.749,56.749,56.7226,56.7402,142692.0
2021-03-31 15:15:00,64.49,64.53,64.48,64.51,83634.0,56.7402,56.7754,56.7314,56.7578,83634.0
2021-03-31 15:20:00,64.51,64.54,64.5,64.53,165618.0,56.7578,56.7842,56.749,56.7754,165618.0
2021-03-31 15:25:00,64.53,64.55,64.48,64.5,195793.0,56.7754,56.793,56.7314,56.749,195793.0
2021-03-31 15:30:00,64.5,64.58,64.5,64.57,400287.0,56.749,56.8194,56.749,56.8106,400287.0
2021-03-31 15:35:00,64.57,64.59,64.54,64.54,210339.0,56.8106,56.8282,56.7842,56.7842,210339.0
2021-03-31 15:40:00,64.54,64.55,64.52,64.52,193234.0,56.7842,56.793,56.7666,56.7666,193234.0
2021-03-31 15:45:00,64.53,64.54,64.49,64.54,205278.0,56.7754,56.7842,56.7402,56.7842,205278.0
2021-03-31 15:50:00,64.55,64.59,64.51,64.51,713727.0,56.793,56.8282,56.7578,56.7578,713727.0
2021-03-31 15:55:00,64.51,64.51,64.36,64.36,2302451.0,56.7578,56.7578,56.6259,56.6259,2302451.0
2021-04-01 09:30:00,65.3,65.39,65.25,65.33,303930.0,57.4529,57.5321,57.4089,57.4793,303930.0
2021-04-01 09:35:00,65.32,65.36,65.31,65.34,779494.0,57.4705,57.5057,57.4617,57.4881,779494.0
2021-04-01 09:40:00,65.34,65.37,65.25,65.26,321680.0,57.4881,57.5145,57.4089,57.4177,321680.0
2021-04-01 09:45:00,65.26,65.33,65.25,65.27,183170.0,57.4177,57.4793,57.4089,57.4265,183170.0
2021-04-01 09:50:00,65.26,65.3,65.25,65.28,68176.0,57.4177,57.4529,57.4089,57.4353,68176.0
2021-04-01 09:55:00,65.28,65.3,65.25,65.26,106924.0,57.4353,57.4529,57.4089,57.4177,106924.0
2021-04-01 10:00:00,65.26,65.28,65.2,65.2,204613.0,57.4177,57.4353,57.3649,57.3649,204613.0
2021-04-01 10:05:00,65.2,65.33,65.18,65.31,463415.0,57.3649,57.4793,57.3473,57.4617,463415.0
2021-04-01 10:10:00,65.31,65.35,65.3,65.35,569997.0,57.4617,57.4969,57.4529,57.4969,569997.0
2021-04-01 10:15:00,65.34,65.36,65.31,65.33,475950.0,57.4881,57.5057,57.4617,57.4793,475950.0
2021-04-01 10:20:00,65.32,65.32,65.22,65.22,206820.0,57.4705,57.4705,57.3825,57.3825,206820.0
2021-04-01 10:25:00,65.22,65.27,65.22,65.24,259272.0,57.3825,57.4265,57.3825,57.4001,259272.0
2021-04-01 10:30:00,65.24,65.26,65.2,65.22,98848.0,57.4001,57.4177,57.3649,57.3825,98848.0
2021-04-01 10:35:00,65.22,65.26,65.15,65.16,154267.0,57.3825,57.4177,57.3209,57.3297,154267.0
2021-04-01 10:40:00,65.15,65.28,65.15,65.23,129788.0,57.3209,57.4353,57.3209,57.3913,129788.0
2021-04-01 10:45:00,65.24,65.24,65.19,65.2,82373.0,57.4001,57.4001,57.3561,57.3649,82373.0
2021-04-01 10:50:00,65.2,65.24,65.16,65.16,83121.0,57.3649,57.4001,57.3297,57.3297,83121.0
2021-04-01 10:55:00,65.16,65.2,65.14,65.2,70688.0,57.3297,57.3649,57.3121,57.3649,70688.0
2021-04-01 11:00:00,65.21,65.23,65.18,65.23,120856.0,57.3737,57.3913,57.3473,57.3913,120856.0
2021-04-01 11:05:00,65.22,65.22,65.14,65.17,188769.0,57.3825,57.3825,57.3121,57.3385,188769.0
2021-04-01 11:10:00,65.16,65.2,65.15,65.15,223881.0,57.3297,57.3649,57.3209,57.3209,223881.0
2021-04-01 11:15:00,65.14,65.16,65.11,65.12,110159.0,57.3121,57.3297,57.2857,57.2945,110159.0
2021-04-01 11:20:00,65.12,65.17,65.11,65.12,397411.0,57.2945,57.3385,57.2857,57.2945,397411.0
2021-04-01 11:25:00,65.11,65.15,65.11,65.14,148895.0,57.2857,57.3209,57.2857,57.3121,148895.0
2021-04-01 11:30:00,65.13,65.17,65.13,65.13,203897.0,57.3033,57.3385,57.3033,57.3033,203897.0
2021-04-01 11:35:00,65.14,65.15,65.11,65.12,89983.0,57.3121,57.3209,57.2857,57.2945,89983.0
2021-04-01 11:40:00,65.11,65.13,65.07,65.11,73503.0,57.2857,57.3033,57.2505,57.2857,73503.0
2021-04-01 11:45:00,65.11,65.15,65.08,65.13,141629.0,57.2857,57.3209,57.2593,57.3033,141629.0
2021-04-01 11:50:00,65.14,65.15,65.13,65.13,59850.0,57.3121,57.3209,57.3033,57.3033,59850.0
2021-04-01 11:55:00,65.14,65.16,65.13,65.14,132779.0,57.3121,57.3297,57.3033,57.3121,132779.0
2021-04-01 12:00:00,65.13,65.2,65.12,65.17,93015.0,57.3033,57.3649,57.2945,57.3385,93015.0
2021-04-01 12:05:00,65.17,65.27,65.17,65.27,730304.0,57.3385,57.4265,57.3385,57.4265,730304.0
2021-04-01 12:10:00,65.27,65.31,65.26,65.31,535809.0,57.4265,57.4617,57.4177,57.4617,535809.0
2021-04-01 12:15:00,65.31,65.32,65.28,65.31,113753.0,57.4617,57.4705,57.4353,57.4617,113753.0
2021-04-01 12:20:00,65.31,65.31,65.28,65.29,37953.0,57.4617,57.4617,57.4353,57.4441,37953.0
2021-04-01 12:25:00,65.3,65.32,65.28,65.3,80703.0,57.4529,57.4705,57.4353,57.4529,80703.0
2021-04-01 12:30:00,65.3,65.31,65.28,65.28,73426.0,57.4529,57.4617,57.4353,57.4353,73426.0
2021-04-01 12:35:00,65.27,65.28,65.24,65.24,36116.0,57.4265,57.4353,57.4001,57.4001,36116.0
2021-04-01 12:40:00,65.24,65.25,65.22,65.25,91239.0,57.4001,57.4089,57.3825,57.4089,91239.0
2021-04-01 12:45:00,65.25,65.26,65.21,65.21,914373.0,57.4089,57.4177,57.3737,57.3737,914373.0
2021-04-01 12:50:00,65.21,65.22,65.19,65.22,126852.0,57.3737,57.3825,57.3561,57.3825,126852.0
2021-04-01 12:55:00,65.22,65.25,65.2,65.2,131801.0,57.3825,57.4089,57.3649,57.3649,131801.0
2021-04-01 13:00:00,65.2,65.23,65.19,65.19,99906.0,57.3649,57.3913,57.3561,57.3561,99906.0
2021-04-01 13:05:00,65.19,65.2,65.17,65.19,99434.0,57.3561,57.3649,57.3385,57.3561,99434.0
2021-04-01 13:10:00,65.18,65.19,65.17,65.17,43609.0,57.3473,57.3561,57.3385,57.3385,43609.0
2021-04-01 13:15:00,65.18,65.18,65.1,65.11,132623.0,57.3473,57.3473,57.2769,57.2857,132623.0
2021-04-01 13:20:00,65.12,65.14,65.11,65.14,67170.0,57.2945,57.3121,57.2857,57.3121,67170.0
2021-04-01 13:25:00,65.14,65.15,65.12,65.14,47645.0,57.3121,57.3209,57.2945,57.3121,47645.0
2021-04-01 13:30:00,65.14,65.17,65.13,65.16,152911.0,57.3121,57.3385,57.3033,57.3297,152911.0
2021-04-01 13:35:00,65.16,65.18,65.15,65.17,93646.0,57.3297,57.3473,57.3209,57.3385,93646.0
2021-04-01 13:40:00,65.17,65.22,65.16,65.21,60375.0,57.3385,57.3825,57.3297,57.3737,60375.0
2021-04-01 13:45:00,65.22,65.22,65.16,65.17,54663.0,57.3825,57.3825,57.3297,57.3385,54663.0
2021-04-01 13:50:00,65.17,65.19,65.17,65.19,73282.0,57.3385,57.3561,57.3385,57.3561,73282.0
2021-04-01 13:55:00,65.19,65.21,65.18,65.19,56847.0,57.3561,57.3737,57.3473,57.3561,56847.0
2021-04-01 14:00:00,65.19,65.2,65.18,65.2,14136.0,57.3561,57.3649,57.3473,57.3649,14136.0
2021-04-01 14:05:00,65.2,65.21,65.19,65.2,59559.0,57.3649,57.3737,57.3561,57.3649,59559.0
2021-04-01 14:10:00,65.2,65.22,65.19,65.22,89126.0,57.3649,57.3825,57.3561,57.3825,89126.0
2021-04-01 14:15:00,65.22,65.22,65.19,65.2,51078.0,57.3825,57.3825,57.3561,57.3649,51078.0
2021-04-01 14:20:00,65.2,65.23,65.19,65.22,82744.0,57.3649,57.3913,57.3561,57.3825,82744.0
2021-04-01 14:25:00,65.23,65.23,65.21,65.22,61034.0,57.3913,57.3913,57.3737,57.3825,61034.0
2021-04-01 14:30:00,65.22,65.22,65.18,65.19,57269.0,57.3825,57.3825,57.3473,57.3561,57269.0
2021-04-01 14:35:00,65.19,65.2,65.16,65.17,82564.0,57.3561,57.3649,57.3297,57.3385,82564.0
2021-04-01 14:40:00,65.17,65.17,65.13,65.15,45465.0,57.3385,57.3385,57.3033,57.3209,45465.0
2021-04-01 14:45:00,65.15,65.16,65.11,65.13,51454.0,57.3209,57.3297,57.2857,57.3033,51454.0
2021-04-01 14:50:00,65.13,65.14,65.11,65.12,38036.0,57.3033,57.3121,57.2857,57.2945,38036.0
2021-04-01 14:55:00,65.13,65.13,65.1,65.11,60959.0,57.3033,57.3033,57.2769,57.2857,60959.0
2021-04-01 15:00:00,65.11,65.13,65.07,65.09,148347.0,57.2857,57.3033,57.2505,57.2681,148347.0
2021-04-01 15:05:00,65.1,65.12,65.08,65.11,92092.0,57.2769,57.2945,57.2593,57.2857,92092.0
2021-04-01 15:10:00,65.12,65.12,65.09,65.09,49820.0,57.2945,57.2945,57.2681,57.2681,49820.0
2021-04-01 15:15:00,65.09,65.1,65.06,65.08,66520.0,57.2681,57.2769,57.2417,57.2593,66520.0
2021-04-01 15:20:00,65.08,65.08,65.04,65.05,64582.0,57.2593,57.2593,57.2241,57.2329,64582.0
2021-04-01 15:25:00,65.05,65.05,65.02,65.04,64294.0,57.2329,57.2329,57.2065,57.2241,64294.0
2021-04-01 15:30:00,65.03,65.09,65.03,65.06,45679.0,57.2153,57.2681,57.2153,57.2417,45679.0
2021-04-01 15:35:00,65.06,65.08,65.02,65.03,266763.0,57.2417,57.2593,57.2065,57.2153,266763.0
2021-04-01 15:40:00,65.03,65.04,64.99,65.0,244804.0,57.2153,57.2241,57.1801,57.1889,244804.0
2021-04-01 15:45:00,65.0,65.01,64.94,64.95,674235.0,57.1889,57.1977,57.1362,57.145,674235.0
2021-04-01 15:50:00,64.95,65.0,64.93,65.0,921376.0,57.145,57.1889,57.1274,57.1889,921376.0
2021-04-01 15:55:00,65.01,65.14,65.0,65.05,1807826.0,57.1977,57.3121,57.1889,57.2329,1807826.0
2021-04-05 09:30:00,65.37,65.4,65.15,65.17,306104.0,57.5145,57.5409,57.3209,57.3385,306104.0
2021-04-05 09:35:00,65.16,65.19,65.12,65.12,192526.0,57.3297,57.3561,57.2945,57.2945,192526.0
2021-04-05 09:40:00,65.12,65.16,65.06,65.08,355026.0,57.2945,57.3297,57.2417,57.2593,355026.0
2021-04-05 09:45:00,65.09,65.22,65.08,65.22,59495.0,57.2681,57.3825,57.2593,57.3825,59495.0
2021-04-05 09:50:00,65.22,65.26,65.18,65.21,59551.0,57.3825,57.4177,57.3473,57.3737,59551.0
2021-04-05 09:55:00,65.22,65.24,65.14,65.17,99041.0,57.3825,57.4001,57.3121,57.3385,99041.0
2021-04-05 10:00:00,65.17,65.18,65.12,65.16,118900.0,57.3385,57.3473,57.2945,57.3297,118900.0
2021-04-05 10:05:00,65.16,65.17,65.1,65.14,86837.0,57.3297,57.3385,57.2769,57.3121,86837.0
2021-04-05 10:10:00,65.14,65.17,65.11,65.16,99160.0,57.3121,57.3385,57.2857,57.3297,99160.0
2021-04-05 10:15:00,65.16,65.27,65.16,65.27,86916.0,57.3297,57.4265,57.3297,57.4265,86916.0
2021-04-05 10:20:00,65.27,65.3,65.24,65.29,122612.0,57.4265,57.4529,57.4001,57.4441,122612.0
2021-04-05 10:25:00,65.3,65.36,65.29,65.35,55278.0,57.4529,57.5057,57.4441,57.4969,55278.0
2021-04-05 10:30:00,65.35,65.37,65.33,65.36,93450.0,57.4969,57.5145,57.4793,57.5057,93450.0
2021-04-05 10:35:00,65.36,65.37,65.33,65.34,31139.0,57.5057,57.5145,57.4793,57.4881,31139.0
2021-04-05 10:40:00,65.35,65.35,65.3,65.32,69294.0,57.4969,57.4969,57.4529,57.4705,69294.0
2021-04-05 10:45:00,65.33,65.33,65.28,65.3,76301.0,57.4793,57.4793,57.4353,57.4529,76301.0
2021-04-05 10:50:00,65.3,65.3,65.25,65.29,92751.0,57.4529,57.4529,57.4089,57.4441,92751.0
2021-04-05 10:55:00,65.29,65.32,65.29,65.32,40507.0,57.4441,57.4705,57.4441,57.4705,40507.0
2021-04-05 11:00:00,65.32,65.33,65.24,65.29,42086.0,57.4705,57.4793,57.4001,57.4441,42086.0
2021-04-05 11:05:00,65.28,65.33,65.28,65.29,39011.0,57.4353,57.4793,57.4353,57.4441,39011.0
2021-04-05 11:10:00,65.3,65.34,65.3,65.32,72886.0,57.4529,57.4881,57.4529,57.4705,72886.0
2021-04-05 11:15:00,65.31,65.33,65.3,65.31,34583.0,57.4617,57.4793,57.4529,57.4617,34583.0
2021-04-05 11:20:00,65.32,65.34,65.32,65.33,37589.0,57.4705,57.4881,57.4705,57.4793,37589.0
2021-04-05 11:25:00,65.34,65.34,65.31,65.32,21527.0,57.4881,57.4881,57.4617,57.4705,21527.0
2021-04-05 11:30:00,65.31,65.34,65.3,65.32,46067.0,57.4617,57.4881,57.4529,57.4705,46067.0
2021-04-05 11:35:00,65.32,65.35,65.31,65.31,109930.0,57.4705,57.4969,57.4617,57.4617,109930.0
2021-04-05 11:40:00,65.31,65.32,65.26,65.28,74496.0,57.4617,57.4705,57.4177,57.4353,74496.0
2021-04-05 11:45:00,65.28,65.28,65.25,65.26,81694.0,57.4353,57.4353,57.4089,57.4177,81694.0
2021-04-05 11:50:00,65.26,65.27,65.24,65.26,46660.0,57.4177,57.4265,57.4001,57.4177,46660.0
2021-04-05 11:55:00,65.26,65.26,65.22,65.23,107252.0,57.4177,57.4177,57.3825,57.3913,107252.0
2021-04-05 12:00:00,65.23,65.25,65.22,65.23,61820.0,57.3913,57.4089,57.3825,57.3913,61820.0
2021-04-05 12:05:00,65.23,65.23,65.19,65.2,94395.0,57.3913,57.3913,57.3561,57.3649,94395.0
2021-04-05 12:10:00,65.19,65.21,65.17,65.2,36915.0,57.3561,57.3737,57.3385,57.3649,36915.0
2021-04-05 12:15:00,65.2,65.23,65.18,65.23,47181.0,57.3649,57.3913,57.3473,57.3913,47181.0
2021-04-05 12:20:00,65.23,65.26,65.22,65.25,46046.0,57.3913,57.4177,57.3825,57.4089,46046.0
2021-04-05 12:25:00,65.26,65.27,65.25,65.26,63547.0,57.4177,57.4265,57.4089,57.4177,63547.0
2021-04-05 12:30:00,65.26,65.28,65.23,65.26,46414.0,57.4177,57.4353,57.3913,57.4177,46414.0
2021-04-05 12:35:00,65.26,65.28,65.25,65.26,69157.0,57.4177,57.4353,57.4089,57.4177,69157.0
2021-04-05 12:40:00,65.27,65.29,65.26,65.27,33889.0,57.4265,57.4441,57.4177,57.4265,33889.0
2021-04-05 12:45:00,65.27,65.3,65.27,65.3,27385.0,57.4265,57.4529,57.4265,57.4529,27385.0
2021-04-05 12:50:00,65.29,65.33,65.29,65.31,139827.0,57.4441,57.4793,57.4441,57.4617,139827.0
2021-04-05 12:55:00,65.32,65.34,65.31,65.32,55014.0,57.4705,57.4881,57.4617,57.4705,55014.0
2021-04-05 13:00:00,65.32,65.32,65.28,65.29,72080.0,57.4705,57.4705,57.4353,57.4441,72080.0
2021-04-05 13:05:00,65.3,65.31,65.27,65.31,38842.0,57.4529,57.4617,57.4265,57.4617,38842.0
2021-04-05 13:10:00,65.31,65.31,65.24,65.25,153883.0,57.4617,57.4617,57.4001,57.4089,153883.0
2021-04-05 13:15:00,65.25,65.3,65.24,65.29,54279.0,57.4089,57.4529,57.4001,57.4441,54279.0
2021-04-05 13:20:00,65.29,65.3,65.28,65.3,28232.0,57.4441,57.4529,57.4353,57.4529,28232.0
2021-04-05 13:25:00,65.29,65.33,65.29,65.33,69649.0,57.4441,57.4793,57.4441,57.4793,69649.0
2021-04-05 13:30:00,65.33,65.35,65.32,65.35,50705.0,57.4793,57.4969,57.4705,57.4969,50705.0
2021-04-05 13:35:00,65.35,65.36,65.31,65.31,36641.0,57.4969,57.5057,57.4617,57.4617,36641.0
2021-04-05 13:40:00,65.31,65.34,65.29,65.33,32865.0,57.4617,57.4881,57.4441,57.4793,32865.0
2021-04-05 13:45:00,65.33,65.34,65.32,65.34,50526.0,57.4793,57.4881,57.4705,57.4881,50526.0
2021-04-05 13:50:00,65.35,65.39,65.34,65.39,59023.0,57.4969,57.5321,57.4881,57.5321,59023.0
2021-04-05 13:55:00,65.39,65.41,65.39,65.41,54287.0,57.5321,57.5497,57.5321,57.5497,54287.0
2021-04-05 14:00:00,65.4,65.41,65.38,65.38,64762.0,57.5409,57.5497,57.5233,57.5233,64762.0
2021-04-05 14:05:00,65.38,65.39,65.36,65.37,54659.0,57.5233,57.5321,57.5057,57.5145,54659.0
2021-04-05 14:10:00,65.38,65.38,65.35,65.36,76078.0,57.5233,57.5233,57.4969,57.5057,76078.0
2021-04-05 14:15:00,65.36,65.38,65.33,65.38,126461.0,57.5057,57.5233,57.4793,57.5233,126461.0
2021-04-05 14:20:00,65.37,65.38,65.34,65.34,34874.0,57.5145,57.5233,57.4881,57.4881,34874.0
2021-04-05 14:25:00,65.34,65.36,65.33,65.35,78311.0,57.4881,57.5057,57.4793,57.4969,78311.0
2021-04-05 14:30:00,65.36,65.36,65.34,65.36,68183.0,57.5057,57.5057,57.4881,57.5057,68183.0
2021-04-05 14:35:00,65.35,65.36,65.33,65.35,65609.0,57.4969,57.5057,57.4793,57.4969,65609.0
2021-04-05 14:40:00,65.35,65.35,65.28,65.29,204552.0,57.4969,57.4969,57.4353,57.4441,204552.0
2021-04-05 14:45:00,65.29,65.32,65.28,65.32,82377.0,57.4441,57.4705,57.4353,57.4705,82377.0
2021-04-05 14:50:00,65.31,65.33,65.3,65.3,117138.0,57.4617,57.4793,57.4529,57.4529,117138.0
2021-04-05 14:55:00,65.3,65.32,65.29,65.31,75250.0,57.4529,57.4705,57.4441,57.4617,75250.0
2021-04-05 15:00:00,65.31,65.33,65.28,65.29,116500.0,57.4617,57.4793,57.4353,57.4441,116500.0
2021-04-05 15:05:00,65.29,65.3,65.26,65.29,65351.0,57.4441,57.4529,57.4177,57.4441,65351.0
2021-04-05 15:10:00,65.29,65.29,65.26,65.27,24694.0,57.4441,57.4441,57.4177,57.4265,24694.0
2021-04-05 15:15:00,65.27,65.27,65.24,65.24,137219.0,57.4265,57.4265,57.4001,57.4001,137219.0
2021-04-05 15:20:00,65.24,65.24,65.21,65.23,138558.0,57.4001,57.4001,57.3737,57.3913,138558.0
2021-04-05 15:25:00,65.23,65.23,65.18,65.21,142724.0,57.3913,57.3913,57.3473,57.3737,142724.0
2021-04-05 15:30:00,65.2,65.21,65.13,65.14,335235.0,57.3649,57.3737,57.3033,57.3121,335235.0
2021-04-05 15:35:00,65.14,65.25,65.11,65.23,281247.0,57.3121,57.4089,57.2857,57.3913,281247.0
2021-04-05 15:40:00,65.23,65.29,65.21,65.29,75813.0,57.3913,57.4441,57.3737,57.4441,75813.0
2021-04-05 15:45:00,65.27,65.34,65.26,65.32,63301.0,57.4265,57.4881,57.4177,57.4705,63301.0
2021-04-05 15:50:00,65.32,65.32,65.23,65.29,146955.0,57.4705,57.4705,57.3913,57.4441,146955.0
2021-04-05 15:55:00,65.28,65.31,65.23,65.27,724045.0,57.4353,57.4617,57.3913,57.4265,724045.0
2021-04-06 09:30:00,65.25,65.25,65.11,65.15,323553.0,57.4089,57.4089,57.2857,57.3209,323553.0
2021-04-06 09:35:00,65.14,65.29,65.13,65.25,162676.0,57.3121,57.4441,57.3033,57.4089,162676.0
2021-04-06 09:40:00,65.24,65.32,65.22,65.32,66429.0,57.4001,57.4705,57.3825,57.4705,66429.0
2021-04-06 09:45:00,65.33,65.39,65.33,65.37,41411.0,57.4793,57.5321,57.4793,57.5145,41411.0
2021-04-06 09:50:00,65.38,65.41,65.33,65.38,74304.0,57.5233,57.5497,57.4793,57.5233,74304.0
2021-04-06 09:55:00,65.38,65.43,65.37,65.43,100245.0,57.5233,57.5673,57.5145,57.5673,100245.0
2021-04-06 10:00:00,65.43,65.5,65.43,65.47,161301.0,57.5673,57.6289,57.5673,57.6025,161301.0
2021-04-06 10:05:00,65.47,65.5,65.43,65.47,268626.0,57.6025,57.6289,57.5673,57.6025,268626.0
2021-04-06 10:10:00,65.48,65.49,65.42,65.48,186443.0,57.6113,57.6201,57.5585,57.6113,186443.0
2021-04-06 10:15:00,65.47,65.53,65.44,65.51,164812.0,57.6025,57.6553,57.5761,57.6377,164812.0
2021-04-06 10:20:00,65.51,65.56,65.48,65.56,720363.0,57.6377,57.6816,57.6113,57.6816,720363.0
2021-04-06 10:25:00,65.56,65.59,65.51,65.51,253766.0,57.6816,57.708,57.6377,57.6377,253766.0
2021-04-06 10:30:00,65.52,65.53,65.49,65.53,135910.0,57.6465,57.6553,57.6201,57.6553,135910.0
2021-04-06 10:35:00,65.53,65.54,65.5,65.53,76385.0,57.6553,57.6641,57.6289,57.6553,76385.0
2021-04-06 10:40:00,65.53,65.58,65.53,65.58,157284.0,57.6553,57.6992,57.6553,57.6992,157284.0
2021-04-06 10:45:00,65.58,65.64,65.57,65.64,209237.0,57.6992,57.752,57.6904,57.752,209237.0
2021-04-06 10:50:00,65.64,65.67,65.63,65.65,187240.0,57.752,57.7784,57.7432,57.7608,187240.0
2021-04-06 10:55:00,65.66,65.67,65.64,65.64,110464.0,57.7696,57.7784,57.752,57.752,110464.0
2021-04-06 11:00:00,65.64,65.64,65.55,65.56,77232.0,57.752,57.752,57.6728,57.6816,77232.0
2021-04-06 11:05:00,65.56,65.58,65.52,65.58,59287.0,57.6816,57.6992,57.6465,57.6992,59287.0
2021-04-06 11:10:00,65.58,65.64,65.58,65.63,121136.0,57.6992,57.752,57.6992,57.7432,121136.0
2021-04-06 11:15:00,65.64,65.68,65.63,65.66,100935.0,57.752,57.7872,57.7432,57.7696,100935.0
2021-04-06 11:20:00,65.66,65.71,65.66,65.68,60683.0,57.7696,57.8136,57.7696,57.7872,60683.0
2021-04-06 11:25:00,65.69,65.7,65.65,65.68,56676.0,57.796,57.8048,57.7608,57.7872,56676.0
2021-04-06 11:30:00,65.69,65.7,65.62,65.64,54101.0,57.796,57.8048,57.7344,57.752,54101.0
2021-04-06 11:35:00,65.64,65.73,65.63,65.73,172042.0,57.752,57.8312,57.7432,57.8312,172042.0
2021-04-06 11:40:00,65.72,65.74,65.71,65.71,61410.0,57.8224,57.84,57.8136,57.8136,61410.0
2021-04-06 11:45:00,65.72,65.76,65.71,65.76,31074.0,57.8224,57.8576,57.8136,57.8576,31074.0
2021-04-06 11:50:00,65.76,65.77,65.73,65.76,79936.0,57.8576,57.8664,57.8312,57.8576,79936.0
2021-04-06 11:55:00,65.76,65.81,65.76,65.81,148617.0,57.8576,57.9016,57.8576,57.9016,148617.0
2021-04-06 12:00:00,65.81,65.81,65.76,65.78,44605.0,57.9016,57.9016,57.8576,57.8752,44605.0
2021-04-06 12:05:00,65.79,65.79,65.76,65.78,117687.0,57.884,57.884,57.8576,57.8752,117687.0
2021-04-06 12:10:00,65.79,65.81,65.77,65.79,52722.0,57.884,57.9016,57.8664,57.884,52722.0
2021-04-06 12:15:00,65.79,65.83,65.78,65.81,24737.0,57.884,57.9192,57.8752,57.9016,24737.0
2021-04-06 12:20:00,65.81,65.85,65.8,65.85,43809.0,57.9016,57.9368,57.8928,57.9368,43809.0
2021-04-06 12:25:00,65.85,65.86,65.79,65.8,50393.0,57.9368,57.9456,57.884,57.8928,50393.0
2021-04-06 12:30:00,65.8,65.82,65.79,65.8,104680.0,57.8928,57.9104,57.884,57.8928,104680.0
2021-04-06 12:35:00,65.79,65.8,65.76,65.78,71094.0,57.884,57.8928,57.8576,57.8752,71094.0
2021-04-06 12:40:00,65.77,65.79,65.76,65.77,56041.0,57.8664,57.884,57.8576,57.8664,56041.0
2021-04-06 12:45:00,65.78,65.79,65.74,65.76,64921.0,57.8752,57.884,57.84,57.8576,64921.0
2021-04-06 12:50:00,65.76,65.77,65.73,65.77,62923.0,57.8576,57.8664,57.8312,57.8664,62923.0
2021-04-06 12:55:00,65.77,65.78,65.75,65.77,39540.0,57.8664,57.8752,57.8488,57.8664,39540.0
2021-04-06 13:00:00,65.77,65.78,65.74,65.76,26040.0,57.8664,57.8752,57.84,57.8576,26040.0
2021-04-06 13:05:00,65.77,65.78,65.7,65.7,67818.0,57.8664,57.8752,57.8048,57.8048,67818.0
2021-04-06 13:10:00,65.7,65.73,65.68,65.73,59538.0,57.8048,57.8312,57.7872,57.8312,59538.0
2021-04-06 13:15:00,65.73,65.74,65.71,65.71,88035.0,57.8312,57.84,57.8136,57.8136,88035.0
2021-04-06 13:20:00,65.72,65.72,65.66,65.67,49370.0,57.8224,57.8224,57.7696,57.7784,49370.0
2021-04-06 13:25:00,65.67,65.67,65.59,65.63,46456.0,57.7784,57.7784,57.708,57.7432,46456.0
2021-04-06 13:30:00,65.64,65.67,65.6,65.65,139802.0,57.752,57.7784,57.7168,57.7608,139802.0
2021-04-06 13:35:00,65.66,65.69,65.65,65.68,45981.0,57.7696,57.796,57.7608,57.7872,45981.0
2021-04-06 13:40:00,65.68,65.71,65.67,65.7,87831.0,57.7872,57.8136,57.7784,57.8048,87831.0
2021-04-06 13:45:00,65.69,65.72,65.68,65.71,74339.0,57.796,57.8224,57.7872,57.8136,74339.0
2021-04-06 13:50:00,65.7,65.7,65.67,65.69,126558.0,57.8048,57.8048,57.7784,57.796,126558.0
2021-04-06 13:55:00,65.68,65.7,65.68,65.69,56855.0,57.7872,57.8048,57.7872,57.796,56855.0
2021-04-06 14:00:00,65.7,65.78,65.69,65.77,164277.0,57.8048,57.8752,57.796,57.8664,164277.0
2021-04-06 14:05:00,65.76,65.77,65.73,65.74,214205.0,57.8576,57.8664,57.8312,57.84,214205.0
2021-04-06 14:10:00,65.74,65.79,65.74,65.77,88559.0,57.84,57.884,57.84,57.8664,88559.0
2021-04-06 14:15:00,65.77,65.77,65.75,65.77,34335.0,57.8664,57.8664,57.8488,57.8664,34335.0
2021-04-06 14:20:00,65.76,65.78,65.74,65.77,136582.0,57.8576,57.8752,57.84,57.8664,136582.0
2021-04-06 14:25:00,65.77,65.78,65.75,65.77,60287.0,57.8664,57.8752,57.8488,57.8664,60287.0
2021-04-06 14:30:00,65.77,65.77,65.74,65.75,69576.0,57.8664,57.8664,57.84,57.8488,69576.0
2021-04-06 14:35:00,65.74,65.76,65.7,65.75,79275.0,57.84,57.8576,57.8048,57.8488,79275.0
2021-04-06 14:40:00,65.75,65.8,65.75,65.77,90768.0,57.8488,57.8928,57.8488,57.8664,90768.0
2021-04-06 14:45:00,65.77,65.8,65.76,65.78,103904.0,57.8664,57.8928,57.8576,57.8752,103904.0
2021-04-06 14:50:00,65.77,65.78,65.72,65.75,104795.0,57.8664,57.8752,57.8224,57.8488,104795.0
2021-04-06 14:55:00,65.75,65.77,65.73,65.73,58681.0,57.8488,57.8664,57.8312,57.8312,58681.0
2021-04-06 15:00:00,65.73,65.74,65.63,65.66,88736.0,57.8312,57.84,57.7432,57.7696,88736.0
2021-04-06 15:05:00,65.66,65.68,65.61,65.62,109747.0,57.7696,57.7872,57.7256,57.7344,109747.0
2021-04-06 15:10:00,65.63,65.66,65.62,65.66,90204.0,57.7432,57.7696,57.7344,57.7696,90204.0
2021-04-06 15:15:00,65.65,65.69,65.62,65.68,78398.0,57.7608,57.796,57.7344,57.7872,78398.0
2021-04-06 15:20:00,65.68,65.7,65.67,65.69,57426.0,57.7872,57.8048,57.7784,57.796,57426.0
2021-04-06 15:25:00,65.69,65.7,65.66,65.67,103159.0,57.796,57.8048,57.7696,57.7784,103159.0
2021-04-06 15:30:00,65.67,65.71,65.66,65.69,50967.0,57.7784,57.8136,57.7696,57.796,50967.0
2021-04-06 15:35:00,65.7,65.71,65.67,65.67,77165.0,57.8048,57.8136,57.7784,57.7784,77165.0
2021-04-06 15:40:00,65.67,65.69,65.65,65.66,42383.0,57.7784,57.796,57.7608,57.7696,42383.0
2021-04-06 15:45:00,65.66,65.68,65.63,65.66,71510.0,57.7696,57.7872,57.7432,57.7696,71510.0
2021-04-06 15:50:00,65.65,65.65,65.6,65.61,111436.0,57.7608,57.7608,57.7168,57.7256,111436.0
2021-04-06 15:55:00,65.6,65.62,65.57,65.61,640586.0,57.7168,57.7344,57.6904,57.7256,640586.0
2021-04-07 09:30:00,64.76,64.76,64.63,64.64,255801.0,56.9778,56.9778,56.8634,56.8722,255801.0
2021-04-07 09:35:00,64.63,64.68,64.59,64.64,164966.0,56.8634,56.9074,56.8282,56.8722,164966.0
2021-04-07 09:40:00,64.64,64.7,64.61,64.68,168846.0,56.8722,56.925,56.8458,56.9074,168846.0
2021-04-07 09:45:00,64.69,64.74,64.67,64.72,106652.0,56.9162,56.9602,56.8986,56.9426,106652.0
2021-04-07 09:50:00,64.73,64.75,64.7,64.74,45972.0,56.9514,56.969,56.925,56.9602,45972.0
2021-04-07 09:55:00,64.74,64.76,64.73,64.74,84056.0,56.9602,56.9778,56.9514,56.9602,84056.0
2021-04-07 10:00:00,64.74,64.74,64.66,64.7,201800.0,56.9602,56.9602,56.8898,56.925,201800.0
2021-04-07 10:05:00,64.69,64.71,64.65,64.69,194237.0,56.9162,56.9338,56.881,56.9162,194237.0
2021-04-07 10:10:00,64.7,64.73,64.67,64.71,96733.0,56.925,56.9514,56.8986,56.9338,96733.0
2021-04-07 10:15:00,64.72,64.73,64.66,64.73,163109.0,56.9426,56.9514,56.8898,56.9514,163109.0
2021-04-07 10:20:00,64.73,64.84,64.72,64.83,300350.0,56.9514,57.0482,56.9426,57.0394,300350.0
2021-04-07 10:25:00,64.82,64.86,64.78,64.86,87257.0,57.0306,57.0658,56.9954,57.0658,87257.0
2021-04-07 10:30:00,64.86,64.87,64.83,64.84,150595.0,57.0658,57.0746,57.0394,57.0482,150595.0
2021-04-07 10:35:00,64.84,64.84,64.79,64.8,127419.0,57.0482,57.0482,57.0042,57.013,127419.0
2021-04-07 10:40:00,64.8,64.86,64.78,64.85,94231.0,57.013,57.0658,56.9954,57.057,94231.0
2021-04-07 10:45:00,64.84,64.86,64.82,64.84,65260.0,57.0482,57.0658,57.0306,57.0482,65260.0
2021-04-07 10:50:00,64.84,64.84,64.81,64.83,151026.0,57.0482,57.0482,57.0218,57.0394,151026.0
2021-04-07 10:55:00,64.83,64.84,64.79,64.84,115017.0,57.0394,57.0482,57.0042,57.0482,115017.0
2021-04-07 11:00:00,64.84,64.86,64.83,64.84,117685.0,57.0482,57.0658,57.0394,57.0482,117685.0
2021-04-07 11:05:00,64.84,64.86,64.82,64.86,110206.0,57.0482,57.0658,57.0306,57.0658,110206.0
2021-04-07 11:10:00,64.86,64.9,64.85,64.87,181806.0,57.0658,57.101,57.057,57.0746,181806.0
2021-04-07 11:15:00,64.87,64.9,64.83,64.89,138528.0,57.0746,57.101,57.0394,57.0922,138528.0
2021-04-07 11:20:00,64.89,64.9,64.83,64.83,99778.0,57.0922,57.101,57.0394,57.0394,99778.0
2021-04-07 11:25:00,64.83,64.84,64.77,64.8,79638.0,57.0394,57.0482,56.9866,57.013,79638.0
2021-04-07 11:30:00,64.81,64.81,64.73,64.77,44767.0,57.0218,57.0218,56.9514,56.9866,44767.0
2021-04-07 11:35:00,64.77,64.79,64.68,64.69,64318.0,56.9866,57.0042,56.9074,56.9162,64318.0
2021-04-07 11:40:00,64.69,64.69,64.62,64.64,48160.0,56.9162,56.9162,56.8546,56.8722,48160.0
2021-04-07 11:45:00,64.64,64.69,64.63,64.67,57428.0,56.8722,56.9162,56.8634,56.8986,57428.0
2021-04-07 11:50:00,64.67,64.68,64.65,64.67,67375.0,56.8986,56.9074,56.881,56.8986,67375.0
2021-04-07 11:55:00,64.66,64.69,64.62,64.69,70697.0,56.8898,56.9162,56.8546,56.9162,70697.0
2021-04-07 12:00:00,64.7,64.72,64.67,64.69,26140.0,56.925,56.9426,56.8986,56.9162,26140.0
2021-04-07 12:05:00,64.69,64.71,64.67,64.69,42263.0,56.9162,56.9338,56.8986,56.9162,42263.0
2021-04-07 12:10:00,64.69,64.7,64.64,64.66,24048.0,56.9162,56.925,56.8722,56.8898,24048.0
2021-04-07 12:15:00,64.66,64.66,64.55,64.55,101943.0,56.8898,56.8898,56.793,56.793,101943.0
2021-04-07 12:20:00,64.54,64.6,64.52,64.6,106520.0,56.7842,56.837,56.7666,56.837,106520.0
2021-04-07 12:25:00,64.6,64.6,64.53,64.53,74831.0,56.837,56.837,56.7754,56.7754,74831.0
2021-04-07 12:30:00,64.54,64.57,64.52,64.56,73491.0,56.7842,56.8106,56.7666,56.8018,73491.0
2021-04-07 12:35:00,64.56,64.59,64.54,64.57,26724.0,56.8018,56.8282,56.7842,56.8106,26724.0
2021-04-07 12:40:00,64.58,64.59,64.56,64.58,50317.0,56.8194,56.8282,56.8018,56.8194,50317.0
2021-04-07 12:45:00,64.57,64.6,64.56,64.58,174061.0,56.8106,56.837,56.8018,56.8194,174061.0
2021-04-07 12:50:00,64.58,64.59,64.54,64.55,135061.0,56.8194,56.8282,56.7842,56.793,135061.0
2021-04-07 12:55:00,64.55,64.59,64.54,64.57,140144.0,56.793,56.8282,56.7842,56.8106,140144.0
2021-04-07 13:00:00,64.58,64.6,64.55,64.58,46462.0,56.8194,56.837,56.793,56.8194,46462.0
2021-04-07 13:05:00,64.58,64.63,64.57,64.59,75810.0,56.8194,56.8634,56.8106,56.8282,75810.0
2021-04-07 13:10:00,64.59,64.67,64.58,64.66,44330.0,56.8282,56.8986,56.8194,56.8898,44330.0
2021-04-07 13:15:00,64.66,64.67,64.64,64.65,42281.0,56.8898,56.8986,56.8722,56.881,42281.0
2021-04-07 13:20:00,64.64,64.66,64.62,64.62,19020.0,56.8722,56.8898,56.8546,56.8546,19020.0
2021-04-07 13:25:00,64.63,64.65,64.62,64.64,10693.0,56.8634,56.881,56.8546,56.8722,10693.0
2021-04-07 13:30:00,64.64,64.7,64.63,64.7,48831.0,56.8722,56.925,56.8634,56.925,48831.0
2021-04-07 13:35:00,64.7,64.73,64.69,64.73,32705.0,56.925,56.9514,56.9162,56.9514,32705.0
2021-04-07 13:40:00,64.72,64.72,64.7,64.72,66073.0,56.9426,56.9426,56.925,56.9426,66073.0
2021-04-07 13:45:00,64.73,64.74,64.72,64.73,42933.0,56.9514,56.9602,56.9426,56.9514,42933.0
2021-04-07 13:50:00,64.73,64.73,64.7,64.72,26240.0,56.9514,56.9514,56.925,56.9426,26240.0
2021-04-07 13:55:00,64.72,64.74,64.71,64.73,42624.0,56.9426,56.9602,56.9338,56.9514,42624.0
2021-04-07 14:00:00,64.73,64.76,64.71,64.74,78207.0,56.9514,56.9778,56.9338,56.9602,78207.0
2021-04-07 14:05:00,64.74,64.78,64.72,64.77,52457.0,56.9602,56.9954,56.9426,56.9866,52457.0
2021-04-07 14:10:00,64.77,64.79,64.73,64.79,42510.0,56.9866,57.0042,56.9514,57.0042,42510.0
2021-04-07 14:15:00,64.79,64.79,64.74,64.76,48349.0,57.0042,57.0042,56.9602,56.9778,48349.0
2021-04-07 14:20:00,64.76,64.78,64.73,64.78,79580.0,56.9778,56.9954,56.9514,56.9954,79580.0
2021-04-07 14:25:00,64.77,64.77,64.73,64.76,55151.0,56.9866,56.9866,56.9514,56.9778,55151.0
2021-04-07 14:30:00,64.76,64.77,64.75,64.76,52886.0,56.9778,56.9866,56.969,56.9778,52886.0
2021-04-07 14:35:00,64.76,64.77,64.73,64.76,82253.0,56.9778,56.9866,56.9514,56.9778,82253.0
2021-04-07 14:40:00,64.77,64.79,64.76,64.77,18699.0,56.9866,57.0042,56.9778,56.9866,18699.0
2021-04-07 14:45:00,64.77,64.77,64.73,64.74,45118.0,56.9866,56.9866,56.9514,56.9602,45118.0
2021-04-07 14:50:00,64.74,64.76,64.72,64.72,39807.0,56.9602,56.9778,56.9426,56.9426,39807.0
2021-04-07 14:55:00,64.72,64.73,64.65,64.65,56645.0,56.9426,56.9514,56.881,56.881,56645.0
2021-04-07 15:00:00,64.65,64.69,64.64,64.68,70980.0,56.881,56.9162,56.8722,56.9074,70980.0
2021-04-07 15:05:00,64.67,64.68,64.62,64.63,44612.0,56.8986,56.9074,56.8546,56.8634,44612.0
2021-04-07 15:10:00,64.62,64.63,64.58,64.58,51021.0,56.8546,56.8634,56.8194,56.8194,51021.0
2021-04-07 15:15:00,64.58,64.59,64.55,64.56,156073.0,56.8194,56.8282,56.793,56.8018,156073.0
2021-04-07 15:20:00,64.56,64.6,64.55,64.56,76873.0,56.8018,56.837,56.793,56.8018,76873.0
2021-04-07 15:25:00,64.56,64.56,64.52,64.55,63074.0,56.8018,56.8018,56.7666,56.793,63074.0
2021-04-07 15:30:00,64.54,64.55,64.49,64.5,109782.0,56.7842,56.793,56.7402,56.749,109782.0
2021-04-07 15:35:00,64.5,64.55,64.48,64.55,89289.0,56.749,56.793,56.7314,56.793,89289.0
2021-04-07 15:40:00,64.54,64.6,64.54,64.6,52135.0,56.7842,56.837,56.7842,56.837,52135.0
2021-04-07 15:45:00,64.6,64.64,64.6,64.64,147260.0,56.837,56.8722,56.837,56.8722,147260.0
2021-04-07 15:50:00,64.64,64.66,64.61,64.66,246492.0,56.8722,56.8898,56.8458,56.8898,246492.0
2021-04-07 15:55:00,64.66,64.71,64.61,64.71,601474.0,56.8898,56.9338,56.8458,56.9338,601474.0
2021-04-08 09:30:00,65.37,65.39,65.25,65.32,302474.0,57.5145,57.5321,57.4089,57.4705,302474.0
2021-04-08 09:35:00,65.31,65.37,65.28,65.37,250296.0,57.4617,57.5145,57.4353,57.5145,250296.0
2021-04-08 09:40:00,65.38,65.39,65.33,65.34,195624.0,57.5233,57.5321,57.4793,57.4881,195624.0
2021-04-08 09:45:00,65.34,65.36,65.25,65.25,123155.0,57.4881,57.5057,57.4089,57.4089,123155.0
2021-04-08 09:50:00,65.24,65.35,65.24,65.32,179237.0,57.4001,57.4969,57.4001,57.4705,179237.0
2021-04-08 09:55:00,65.33,65.38,65.31,65.36,127813.0,57.4793,57.5233,57.4617,57.5057,127813.0
2021-04-08 10:00:00,65.36,65.39,65.35,65.38,98006.0,57.5057,57.5321,57.4969,57.5233,98006.0
2021-04-08 10:05:00,65.37,65.37,65.3,65.3,74500.0,57.5145,57.5145,57.4529,57.4529,74500.0
2021-04-08 10:10:00,65.3,65.32,65.25,65.27,134860.0,57.4529,57.4705,57.4089,57.4265,134860.0
2021-04-08 10:15:00,65.27,65.32,65.22,65.22,125325.0,57.4265,57.4705,57.3825,57.3825,125325.0
2021-04-08 10:20:00,65.23,65.33,65.21,65.31,131562.0,57.3913,57.4793,57.3737,57.4617,131562.0
2021-04-08 10:25:00,65.31,65.33,65.24,65.28,90051.0,57.4617,57.4793,57.4001,57.4353,90051.0
2021-04-08 10:30:00,65.28,65.34,65.27,65.33,82189.0,57.4353,57.4881,57.4265,57.4793,82189.0
2021-04-08 10:35:00,65.32,65.33,65.27,65.3,264010.0,57.4705,57.4793,57.4265,57.4529,264010.0
2021-04-08 10:40:00,65.3,65.37,65.29,65.37,53806.0,57.4529,57.5145,57.4441,57.5145,53806.0
2021-04-08 10:45:00,65.36,65.38,65.31,65.31,169843.0,57.5057,57.5233,57.4617,57.4617,169843.0
2021-04-08 10:50:00,65.32,65.33,65.28,65.3,80622.0,57.4705,57.4793,57.4353,57.4529,80622.0
2021-04-08 10:55:00,65.3,65.35,65.29,65.34,77528.0,57.4529,57.4969,57.4441,57.4881,77528.0
2021-04-08 11:00:00,65.35,65.38,65.31,65.35,112907.0,57.4969,57.5233,57.4617,57.4969,112907.0
2021-04-08 11:05:00,65.36,65.37,65.33,65.34,65875.0,57.5057,57.5145,57.4793,57.4881,65875.0
2021-04-08 11:10:00,65.34,65.34,65.29,65.3,56916.0,57.4881,57.4881,57.4441,57.4529,56916.0
2021-04-08 11:15:00,65.3,65.3,65.21,65.23,138914.0,57.4529,57.4529,57.3737,57.3913,138914.0
2021-04-08 11:20:00,65.24,65.29,65.22,65.29,92538.0,57.4001,57.4441,57.3825,57.4441,92538.0
2021-04-08 11:25:00,65.28,65.3,65.25,65.28,102911.0,57.4353,57.4529,57.4089,57.4353,102911.0
2021-04-08 11:30:00,65.28,65.31,65.26,65.29,64836.0,57.4353,57.4617,57.4177,57.4441,64836.0
2021-04-08 11:35:00,65.3,65.36,65.3,65.35,196992.0,57.4529,57.5057,57.4529,57.4969,196992.0
2021-04-08 11:40:00,65.35,65.38,65.34,65.37,60096.0,57.4969,57.5233,57.4881,57.5145,60096.0
2021-04-08 11:45:00,65.36,65.41,65.36,65.4,88303.0,57.5057,57.5497,57.5057,57.5409,88303.0
2021-04-08 11:50:00,65.41,65.48,65.41,65.48,102293.0,57.5497,57.6113,57.5497,57.6113,102293.0
2021-04-08 11:55:00,65.48,65.48,65.42,65.42,51991.0,57.6113,57.6113,57.5585,57.5585,51991.0
2021-04-08 12:00:00,65.42,65.42,65.38,65.42,160164.0,57.5585,57.5585,57.5233,57.5585,160164.0
2021-04-08 12:05:00,65.42,65.43,65.4,65.43,38006.0,57.5585,57.5673,57.5409,57.5673,38006.0
2021-04-08 12:10:00,65.43,65.44,65.4,65.44,64097.0,57.5673,57.5761,57.5409,57.5761,64097.0
2021-04-08 12:15:00,65.44,65.49,65.44,65.49,83834.0,57.5761,57.6201,57.5761,57.6201,83834.0
2021-04-08 12:20:00,65.49,65.52,65.48,65.51,102494.0,57.6201,57.6465,57.6113,57.6377,102494.0
2021-04-08 12:25:00,65.51,65.54,65.49,65.53,122253.0,57.6377,57.6641,57.6201,57.6553,122253.0
2021-04-08 12:30:00,65.53,65.55,65.53,65.54,49854.0,57.6553,57.6728,57.6553,57.6641,49854.0
2021-04-08 12:35:00,65.53,65.56,65.52,65.54,79927.0,57.6553,57.6816,57.6465,57.6641,79927.0
2021-04-08 12:40:00,65.53,65.54,65.49,65.51,39530.0,57.6553,57.6641,57.6201,57.6377,39530.0
2021-04-08 12:45:00,65.51,65.51,65.48,65.48,65534.0,57.6377,57.6377,57.6113,57.6113,65534.0
2021-04-08 12:50:00,65.48,65.53,65.48,65.51,53410.0,57.6113,57.6553,57.6113,57.6377,53410.0
2021-04-08 12:55:00,65.52,65.53,65.48,65.48,36347.0,57.6465,57.6553,57.6113,57.6113,36347.0
2021-04-08 13:00:00,65.48,65.49,65.44,65.45,47662.0,57.6113,57.6201,57.5761,57.5849,47662.0
2021-04-08 13:05:00,65.45,65.46,65.43,65.45,61869.0,57.5849,57.5937,57.5673,57.5849,61869.0
2021-04-08 13:10:00,65.44,65.46,65.42,65.45,56132.0,57.5761,57.5937,57.5585,57.5849,56132.0
2021-04-08 13:15:00,65.45,65.47,65.44,65.45,42155.0,57.5849,57.6025,57.5761,57.5849,42155.0
2021-04-08 13:20:00,65.45,65.46,65.43,65.45,37603.0,57.5849,57.5937,57.5673,57.5849,37603.0
2021-04-08 13:25:00,65.45,65.45,65.42,65.44,45056.0,57.5849,57.5849,57.5585,57.5761,45056.0
2021-04-08 13:30:00,65.44,65.46,65.43,65.45,47767.0,57.5761,57.5937,57.5673,57.5849,47767.0
2021-04-08 13:35:00,65.45,65.45,65.41,65.42,40935.0,57.5849,57.5849,57.5497,57.5585,40935.0
2021-04-08 13:40:00,65.41,65.42,65.39,65.4,45778.0,57.5497,57.5585,57.5321,57.5409,45778.0
2021-04-08 13:45:00,65.4,65.41,65.39,65.4,69292.0,57.5409,57.5497,57.5321,57.5409,69292.0
2021-04-08 13:50:00,65.4,65.41,65.38,65.41,50117.0,57.5409,57.5497,57.5233,57.5497,50117.0
2021-04-08 13:55:00,65.4,65.41,65.38,65.39,39469.0,57.5409,57.5497,57.5233,57.5321,39469.0
2021-04-08 14:00:00,65.38,65.41,65.38,65.41,97850.0,57.5233,57.5497,57.5233,57.5497,97850.0
2021-04-08 14:05:00,65.41,65.41,65.4,65.41,64761.0,57.5497,57.5497,57.5409,57.5497,64761.0
2021-04-08 14:10:00,65.41,65.42,65.4,65.41,62362.0,57.5497,57.5585,57.5409,57.5497,62362.0
2021-04-08 14:15:00,65.41,65.41,65.37,65.38,82075.0,57.5497,57.5497,57.5145,57.5233,82075.0
2021-04-08 14:20:00,65.39,65.4,65.38,65.39,104035.0,57.5321,57.5409,57.5233,57.5321,104035.0
2021-04-08 14:25:00,65.39,65.44,65.38,65.44,33911.0,57.5321,57.5761,57.5233,57.5761,33911.0
2021-04-08 14:30:00,65.44,65.45,65.42,65.42,47589.0,57.5761,57.5849,57.5585,57.5585,47589.0
2021-04-08 14:35:00,65.42,65.43,65.39,65.4,117099.0,57.5585,57.5673,57.5321,57.5409,117099.0
2021-04-08 14:40:00,65.4,65.4,65.38,65.38,91358.0,57.5409,57.5409,57.5233,57.5233,91358.0
2021-04-08 14:45:00,65.39,65.39,65.35,65.37,44703.0,57.5321,57.5321,57.4969,57.5145,44703.0
2021-04-08 14:50:00,65.37,65.37,65.33,65.34,46200.0,57.5145,57.5145,57.4793,57.4881,46200.0
2021-04-08 14:55:00,65.34,65.35,65.32,65.34,45232.0,57.4881,57.4969,57.4705,57.4881,45232.0
2021-04-08 15:00:00,65.34,65.36,65.32,65.34,52298.0,57.4881,57.5057,57.4705,57.4881,52298.0
2021-04-08 15:05:00,65.34,65.38,65.34,65.38,30918.0,57.4881,57.5233,57.4881,57.5233,30918.0
2021-04-08 15:10:00,65.38,65.38,65.33,65.37,62142.0,57.5233,57.5233,57.4793,57.5145,62142.0
2021-04-08 15:15:00,65.37,65.39,65.35,65.35,36583.0,57.5145,57.5321,57.4969,57.4969,36583.0
2021-04-08 15:20:00,65.35,65.37,65.31,65.31,94759.0,57.4969,57.5145,57.4617,57.4617,94759.0
2021-04-08 15:25:00,65.32,65.34,65.31,65.34,140060.0,57.4705,57.4881,57.4617,57.4881,140060.0
2021-04-08 15:30:00,65.34,65.36,65.32,65.33,68132.0,57.4881,57.5057,57.4705,57.4793,68132.0
2021-04-08 15:35:00,65.33,65.33,65.3,65.32,51063.0,57.4793,57.4793,57.4529,57.4705,51063.0
2021-04-08 15:40:00,65.32,65.35,65.31,65.32,132837.0,57.4705,57.4969,57.4617,57.4705,132837.0
2021-04-08 15:45:00,65.31,65.33,65.3,65.32,135658.0,57.4617,57.4793,57.4529,57.4705,135658.0
2021-04-08 15:50:00,65.32,65.32,65.3,65.31,131745.0,57.4705,57.4705,57.4529,57.4617,131745.0
2021-04-08 15:55:00,65.31,65.31,65.26,65.29,231242.0,57.4617,57.4617,57.4177,57.4441,231242.0
2021-04-09 09:30:00,64.66,64.66,64.56,64.62,425308.0,56.8898,56.8898,56.8018,56.8546,425308.0
2021-04-09 09:35:00,64.61,64.62,64.53,64.57,173883.0,56.8458,56.8546,56.7754,56.8106,173883.0
2021-04-09 09:40:00,64.56,64.58,64.53,64.56,437420.0,56.8018,56.8194,56.7754,56.8018,437420.0
2021-04-09 09:45:00,64.57,64.64,64.57,64.61,74310.0,56.8106,56.8722,56.8106,56.8458,74310.0
2021-04-09 09:50:00,64.62,64.63,64.57,64.6,221081.0,56.8546,56.8634,56.8106,56.837,221081.0
2021-04-09 09:55:00,64.6,64.61,64.55,64.57,184139.0,56.837,56.8458,56.793,56.8106,184139.0
2021-04-09 10:00:00,64.58,64.61,64.56,64.61,291052.0,56.8194,56.8458,56.8018,56.8458,291052.0
2021-04-09 10:05:00,64.6,64.64,64.6,64.62,95999.0,56.837,56.8722,56.837,56.8546,95999.0
2021-04-09 10:10:00,64.62,64.63,64.59,64.59,62646.0,56.8546,56.8634,56.8282,56.8282,62646.0
2021-04-09 10:15:00,64.6,64.63,64.58,64.59,101666.0,56.837,56.8634,56.8194,56.8282,101666.0
2021-04-09 10:20:00,64.59,64.67,64.59,64.66,92862.0,56.8282,56.8986,56.8282,56.8898,92862.0
2021-04-09 10:25:00,64.67,64.68,64.63,64.67,96499.0,56.8986,56.9074,56.8634,56.8986,96499.0
2021-04-09 10:30:00,64.67,64.67,64.62,64.64,98438.0,56.8986,56.8986,56.8546,56.8722,98438.0
2021-04-09 10:35:00,64.64,64.71,64.64,64.69,225306.0,56.8722,56.9338,56.8722,56.9162,225306.0
2021-04-09 10:40:00,64.69,64.72,64.66,64.67,130259.0,56.9162,56.9426,56.8898,56.8986,130259.0
2021-04-09 10:45:00,64.67,64.69,64.64,64.68,69482.0,56.8986,56.9162,56.8722,56.9074,69482.0
2021-04-09 10:50:00,64.68,64.71,64.67,64.67,37030.0,56.9074,56.9338,56.8986,56.8986,37030.0
2021-04-09 10:55:00,64.67,64.68,64.59,64.62,432380.0,56.8986,56.9074,56.8282,56.8546,432380.0
2021-04-09 11:00:00,64.62,64.65,64.57,64.59,1311636.0,56.8546,56.881,56.8106,56.8282,1311636.0
2021-04-09 11:05:00,64.59,64.63,64.58,64.61,37231.0,56.8282,56.8634,56.8194,56.8458,37231.0
2021-04-09 11:10:00,64.6,64.62,64.59,64.61,41726.0,56.837,56.8546,56.8282,56.8458,41726.0
2021-04-09 11:15:00,64.61,64.65,64.6,64.64,139751.0,56.8458,56.881,56.837,56.8722,139751.0
2021-04-09 11:20:00,64.64,64.65,64.55,64.57,371488.0,56.8722,56.881,56.793,56.8106,371488.0
2021-04-09 11:25:00,64.57,64.59,64.56,64.57,210195.0,56.8106,56.8282,56.8018,56.8106,210195.0
2021-04-09 11:30:00,64.57,64.58,64.55,64.57,38732.0,56.8106,56.8194,56.793,56.8106,38732.0
2021-04-09 11:35:00,64.57,64.6,64.55,64.59,57811.0,56.8106,56.837,56.793,56.8282,57811.0
2021-04-09 11:40:00,64.59,64.62,64.58,64.59,110937.0,56.8282,56.8546,56.8194,56.8282,110937.0
2021-04-09 11:45:00,64.59,64.63,64.58,64.63,204549.0,56.8282,56.8634,56.8194,56.8634,204549.0
2021-04-09 11:50:00,64.63,64.68,64.62,64.68,63258.0,56.8634,56.9074,56.8546,56.9074,63258.0
2021-04-09 11:55:00,64.68,64.71,64.68,64.7,65086.0,56.9074,56.9338,56.9074,56.925,65086.0
2021-04-09 12:00:00,64.7,64.71,64.67,64.7,26670.0,56.925,56.9338,56.8986,56.925,26670.0
2021-04-09 12:05:00,64.7,64.7,64.66,64.66,27765.0,56.925,56.925,56.8898,56.8898,27765.0
2021-04-09 12:10:00,64.66,64.66,64.6,64.61,90188.0,56.8898,56.8898,56.837,56.8458,90188.0
2021-04-09 12:15:00,64.61,64.62,64.59,64.61,29964.0,56.8458,56.8546,56.8282,56.8458,29964.0
2021-04-09 12:20:00,64.61,64.62,64.6,64.61,57201.0,56.8458,56.8546,56.837,56.8458,57201.0
2021-04-09 12:25:00,64.61,64.62,64.59,64.61,76894.0,56.8458,56.8546,56.8282,56.8458,76894.0
2021-04-09 12:30:00,64.62,64.64,64.61,64.63,34981.0,56.8546,56.8722,56.8458,56.8634,34981.0
2021-04-09 12:35:00,64.63,64.65,64.62,64.62,21311.0,56.8634,56.881,56.8546,56.8546,21311.0
2021-04-09 12:40:00,64.62,64.64,64.61,64.64,38690.0,56.8546,56.8722,56.8458,56.8722,38690.0
2021-04-09 12:45:00,64.64,64.66,64.62,64.64,34333.0,56.8722,56.8898,56.8546,56.8722,34333.0
2021-04-09 12:50:00,64.63,64.65,64.62,64.64,45803.0,56.8634,56.881,56.8546,56.8722,45803.0
2021-04-09 12:55:00,64.65,64.68,64.64,64.68,45934.0,56.881,56.9074,56.8722,56.9074,45934.0
2021-04-09 13:00:00,64.67,64.69,64.64,64.64,88286.0,56.8986,56.9162,56.8722,56.8722,88286.0
2021-04-09 13:05:00,64.65,64.67,64.65,64.65,40173.0,56.881,56.8986,56.881,56.881,40173.0
2021-04-09 13:10:00,64.65,64.66,64.63,64.65,63151.0,56.881,56.8898,56.8634,56.881,63151.0
2021-04-09 13:15:00,64.64,64.67,64.64,64.67,55682.0,56.8722,56.8986,56.8722,56.8986,55682.0
2021-04-09 13:20:00,64.67,64.68,64.62,64.63,54858.0,56.8986,56.9074,56.8546,56.8634,54858.0
2021-04-09 13:25:00,64.62,64.62,64.6,64.61,50286.0,56.8546,56.8546,56.837,56.8458,50286.0
2021-04-09 13:30:00,64.61,64.66,64.6,64.65,28884.0,56.8458,56.8898,56.837,56.881,28884.0
2021-04-09 13:35:00,64.65,64.67,64.64,64.67,22647.0,56.881,56.8986,56.8722,56.8986,22647.0
2021-04-09 13:40:00,64.67,64.7,64.67,64.69,25776.0,56.8986,56.925,56.8986,56.9162,25776.0
2021-04-09 13:45:00,64.69,64.74,64.68,64.73,58457.0,56.9162,56.9602,56.9074,56.9514,58457.0
2021-04-09 13:50:00,64.74,64.75,64.7,64.7,98755.0,56.9602,56.969,56.925,56.925,98755.0
2021-04-09 13:55:00,64.7,64.71,64.65,64.66,49979.0,56.925,56.9338,56.881,56.8898,49979.0
2021-04-09 14:00:00,64.66,64.68,64.63,64.67,56944.0,56.8898,56.9074,56.8634,56.8986,56944.0
2021-04-09 14:05:00,64.67,64.71,64.66,64.7,22144.0,56.8986,56.9338,56.8898,56.925,22144.0
2021-04-09 14:10:00,64.7,64.71,64.67,64.7,73230.0,56.925,56.9338,56.8986,56.925,73230.0
2021-04-09 14:15:00,64.7,64.72,64.69,64.7,46190.0,56.925,56.9426,56.9162,56.925,46190.0
2021-04-09 14:20:00,64.7,64.71,64.66,64.67,71172.0,56.925,56.9338,56.8898,56.8986,71172.0
2021-04-09 14:25:00,64.67,64.68,64.65,64.66,32151.0,56.8986,56.9074,56.881,56.8898,32151.0
2021-04-09 14:30:00,64.66,64.66,64.6,64.62,39295.0,56.8898,56.8898,56.837,56.8546,39295.0
2021-04-09 14:35:00,64.62,64.62,64.59,64.62,52724.0,56.8546,56.8546,56.8282,56.8546,52724.0
2021-04-09 14:40:00,64.62,64.65,64.6,64.64,89562.0,56.8546,56.881,56.837,56.8722,89562.0
2021-04-09 14:45:00,64.64,64.64,64.61,64.62,32042.0,56.8722,56.8722,56.8458,56.8546,32042.0
2021-04-09 14:50:00,64.63,64.64,64.61,64.63,61501.0,56.8634,56.8722,56.8458,56.8634,61501.0
2021-04-09 14:55:00,64.63,64.64,64.59,64.61,53854.0,56.8634,56.8722,56.8282,56.8458,53854.0
2021-04-09 15:00:00,64.61,64.65,64.6,64.62,181658.0,56.8458,56.881,56.837,56.8546,181658.0
2021-04-09 15:05:00,64.62,64.63,64.59,64.61,56213.0,56.8546,56.8634,56.8282,56.8458,56213.0
2021-04-09 15:10:00,64.61,64.63,64.59,64.6,126153.0,56.8458,56.8634,56.8282,56.837,126153.0
2021-04-09 15:15:00,64.6,64.64,64.6,64.64,66407.0,56.837,56.8722,56.837,56.8722,66407.0
2021-04-09 15:20:00,64.64,64.68,64.63,64.67,84160.0,56.8722,56.9074,56.8634,56.8986,84160.0
2021-04-09 15:25:00,64.68,64.69,64.65,64.68,202799.0,56.9074,56.9162,56.881,56.9074,202799.0
2021-04-09 15:30:00,64.68,64.69,64.65,64.66,126058.0,56.9074,56.9162,56.881,56.8898,126058.0
2021-04-09 15:35:00,64.66,64.7,64.65,64.69,85062.0,56.8898,56.925,56.881,56.9162,85062.0
2021-04-09 15:40:00,64.7,64.7,64.66,64.67,118588.0,56.925,56.925,56.8898,56.8986,118588.0
2021-04-09 15:45:00,64.67,64.69,64.65,64.67,203037.0,56.8986,56.9162,56.881,56.8986,203037.0
2021-04-09 15:50:00,64.68,64.71,64.66,64.7,152360.0,56.9074,56.9338,56.8898,56.925,152360.0
2021-04-09 15:55:00,64.71,64.74,64.69,64.74,387764.0,56.9338,56.9602,56.9162,56.9602,387764.0
2021-04-12 09:30:00,64.3,64.3,64.11,64.15,287940.0,56.5731,56.5731,56.4059,56.4411,287940.0
2021-04-12 09:35:00,64.14,64.29,64.12,64.27,213553.0,56.4323,56.5643,56.4147,56.5467,213553.0
2021-04-12 09:40:00,64.27,64.35,64.24,64.32,105593.0,56.5467,56.6171,56.5203,56.5907,105593.0
2021-04-12 09:45:00,64.32,64.39,64.27,64.28,126734.0,56.5907,56.6522,56.5467,56.5555,126734.0
2021-04-12 09:50:00,64.28,64.28,64.18,64.21,77206.0,56.5555,56.5555,56.4675,56.4939,77206.0
2021-04-12 09:55:00,64.21,64.24,64.19,64.23,93994.0,56.4939,56.5203,56.4763,56.5115,93994.0
2021-04-12 10:00:00,64.23,64.3,64.22,64.27,167207.0,56.5115,56.5731,56.5027,56.5467,167207.0
2021-04-12 10:05:00,64.27,64.27,64.18,64.21,129999.0,56.5467,56.5467,56.4675,56.4939,129999.0
2021-04-12 10:10:00,64.22,64.23,64.19,64.23,130875.0,56.5027,56.5115,56.4763,56.5115,130875.0
2021-04-12 10:15:00,64.23,64.31,64.22,64.31,225219.0,56.5115,56.5819,56.5027,56.5819,225219.0
2021-04-12 10:20:00,64.31,64.33,64.29,64.32,132726.0,56.5819,56.5995,56.5643,56.5907,132726.0
2021-04-12 10:25:00,64.31,64.32,64.23,64.26,88094.0,56.5819,56.5907,56.5115,56.5379,88094.0
2021-04-12 10:30:00,64.25,64.28,64.22,64.28,66338.0,56.5291,56.5555,56.5027,56.5555,66338.0
2021-04-12 10:35:00,64.28,64.29,64.24,64.24,225269.0,56.5555,56.5643,56.5203,56.5203,225269.0
2021-04-12 10:40:00,64.24,64.27,64.12,64.14,93048.0,56.5203,56.5467,56.4147,56.4323,93048.0
2021-04-12 10:45:00,64.14,64.23,64.12,64.22,119734.0,56.4323,56.5115,56.4147,56.5027,119734.0
2021-04-12 10:50:00,64.22,64.26,64.2,64.23,58274.0,56.5027,56.5379,56.4851,56.5115,58274.0
2021-04-12 10:55:00,64.23,64.28,64.23,64.24,136895.0,56.5115,56.5555,56.5115,56.5203,136895.0
2021-04-12 11:00:00,64.25,64.3,64.24,64.28,72727.0,56.5291,56.5731,56.5203,56.5555,72727.0
2021-04-12 11:05:00,64.28,64.3,64.21,64.22,58646.0,56.5555,56.5731,56.4939,56.5027,58646.0
2021-04-12 11:10:00,64.22,64.24,64.18,64.23,38891.0,56.5027,56.5203,56.4675,56.5115,38891.0
2021-04-12 11:15:00,64.23,64.25,64.2,64.24,99435.0,56.5115,56.5291,56.4851,56.5203,99435.0
2021-04-12 11:20:00,64.25,64.26,64.22,64.25,27501.0,56.5291,56.5379,56.5027,56.5291,27501.0
2021-04-12 11:25:00,64.24,64.27,64.23,64.27,45578.0,56.5203,56.5467,56.5115,56.5467,45578.0
2021-04-12 11:30:00,64.28,64.28,64.25,64.25,45407.0,56.5555,56.5555,56.5291,56.5291,45407.0
2021-04-12 11:35:00,64.25,64.29,64.21,64.27,62580.0,56.5291,56.5643,56.4939,56.5467,62580.0
2021-04-12 11:40:00,64.27,64.29,64.25,64.28,53467.0,56.5467,56.5643,56.5291,56.5555,53467.0
2021-04-12 11:45:00,64.29,64.3,64.27,64.28,19700.0,56.5643,56.5731,56.5467,56.5555,19700.0
2021-04-12 11:50:00,64.28,64.3,64.26,64.3,32168.0,56.5555,56.5731,56.5379,56.5731,32168.0
2021-04-12 11:55:00,64.29,64.3,64.27,64.28,52968.0,56.5643,56.5731,56.5467,56.5555,52968.0
2021-04-12 12:00:00,64.28,64.31,64.27,64.31,52671.0,56.5555,56.5819,56.5467,56.5819,52671.0
2021-04-12 12:05:00,64.31,64.31,64.25,64.25,45449.0,56.5819,56.5819,56.5291,56.5291,45449.0
2021-04-12 12:10:00,64.24,64.28,64.24,64.26,102915.0,56.5203,56.5555,56.5203,56.5379,102915.0
2021-04-12 12:15:00,64.27,64.29,64.23,64.25,57573.0,56.5467,56.5643,56.5115,56.5291,57573.0
2021-04-12 12:20:00,64.26,64.28,64.25,64.27,31693.0,56.5379,56.5555,56.5291,56.5467,31693.0
2021-04-12 12:25:00,64.27,64.3,64.27,64.28,82404.0,56.5467,56.5731,56.5467,56.5555,82404.0
2021-04-12 12:30:00,64.28,64.32,64.28,64.32,154015.0,56.5555,56.5907,56.5555,56.5907,154015.0
2021-04-12 12:35:00,64.32,64.33,64.27,64.3,75942.0,56.5907,56.5995,56.5467,56.5731,75942.0
2021-04-12 12:40:00,64.29,64.31,64.28,64.29,54372.0,56.5643,56.5819,56.5555,56.5643,54372.0
2021-04-12 12:45:00,64.3,64.31,64.28,64.28,28593.0,56.5731,56.5819,56.5555,56.5555,28593.0
2021-04-12 12:50:00,64.28,64.29,64.25,64.28,56332.0,56.5555,56.5643,56.5291,56.5555,56332.0
2021-04-12 12:55:00,64.28,64.3,64.25,64.25,96220.0,56.5555,56.5731,56.5291,56.5291,96220.0
2021-04-12 13:00:00,64.26,64.3,64.25,64.3,75819.0,56.5379,56.5731,56.5291,56.5731,75819.0
2021-04-12 13:05:00,64.29,64.32,64.29,64.3,73952.0,56.5643,56.5907,56.5643,56.5731,73952.0
2021-04-12 13:10:00,64.3,64.3,64.26,64.27,34203.0,56.5731,56.5731,56.5379,56.5467,34203.0
2021-04-12 13:15:00,64.26,64.27,64.2,64.21,55676.0,56.5379,56.5467,56.4851,56.4939,55676.0
2021-04-12 13:20:00,64.21,64.22,64.18,64.19,35897.0,56.4939,56.5027,56.4675,56.4763,35897.0
2021-04-12 13:25:00,64.19,64.21,64.19,64.21,80200.0,56.4763,56.4939,56.4763,56.4939,80200.0
2021-04-12 13:30:00,64.2,64.21,64.18,64.19,34484.0,56.4851,56.4939,56.4675,56.4763,34484.0
2021-04-12 13:35:00,64.2,64.21,64.18,64.19,35022.0,56.4851,56.4939,56.4675,56.4763,35022.0
2021-04-12 13:40:00,64.19,64.19,64.16,64.18,23095.0,56.4763,56.4763,56.4499,56.4675,23095.0
2021-04-12 13:45:00,64.18,64.25,64.18,64.23,121022.0,56.4675,56.5291,56.4675,56.5115,121022.0
2021-04-12 13:50:00,64.23,64.24,64.18,64.2,38080.0,56.5115,56.5203,56.4675,56.4851,38080.0
2021-04-12 13:55:00,64.2,64.22,64.17,64.18,53658.0,56.4851,56.5027,56.4587,56.4675,53658.0
2021-04-12 14:00:00,64.18,64.23,64.18,64.2,108361.0,56.4675,56.5115,56.4675,56.4851,108361.0
2021-04-12 14:05:00,64.2,64.22,64.17,64.2,59873.0,56.4851,56.5027,56.4587,56.4851,59873.0
2021-04-12 14:10:00,64.2,64.23,64.19,64.22,44382.0,56.4851,56.5115,56.4763,56.5027,44382.0
2021-04-12 14:15:00,64.23,64.24,64.2,64.22,85667.0,56.5115,56.5203,56.4851,56.5027,85667.0
2021-04-12 14:20:00,64.22,64.22,64.17,64.2,58621.0,56.5027,56.5027,56.4587,56.4851,58621.0
2021-04-12 14:25:00,64.2,64.22,64.17,64.21,92343.0,56.4851,56.5027,56.4587,56.4939,92343.0
2021-04-12 14:30:00,64.2,64.23,64.2,64.22,43743.0,56.4851,56.5115,56.4851,56.5027,43743.0
2021-04-12 14:35:00,64.22,64.23,64.19,64.2,36566.0,56.5027,56.5115,56.4763,56.4851,36566.0
2021-04-12 14:40:00,64.2,64.2,64.14,64.17,50482.0,56.4851,56.4851,56.4323,56.4587,50482.0
2021-04-12 14:45:00,64.17,64.18,64.14,64.17,49278.0,56.4587,56.4675,56.4323,56.4587,49278.0
2021-04-12 14:50:00,64.16,64.18,64.15,64.17,49461.0,56.4499,56.4675,56.4411,56.4587,49461.0
2021-04-12 14:55:00,64.17,64.19,64.15,64.17,94958.0,56.4587,56.4763,56.4411,56.4587,94958.0
2021-04-12 15:00:00,64.17,64.18,64.14,64.15,62680.0,56.4587,56.4675,56.4323,56.4411,62680.0
2021-04-12 15:05:00,64.16,64.18,64.15,64.16,43410.0,56.4499,56.4675,56.4411,56.4499,43410.0
2021-04-12 15:10:00,64.16,64.18,64.16,64.17,40852.0,56.4499,56.4675,56.4499,56.4587,40852.0
2021-04-12 15:15:00,64.17,64.19,64.16,64.19,99810.0,56.4587,56.4763,56.4499,56.4763,99810.0
2021-04-12 15:20:00,64.19,64.25,64.18,64.24,105130.0,56.4763,56.5291,56.4675,56.5203,105130.0
2021-04-12 15:25:00,64.24,64.25,64.21,64.22,65155.0,56.5203,56.5291,56.4939,56.5027,65155.0
2021-04-12 15:30:00,64.22,64.22,64.2,64.21,187176.0,56.5027,56.5027,56.4851,56.4939,187176.0
2021-04-12 15:35:00,64.2,64.24,64.2,64.23,110329.0,56.4851,56.5203,56.4851,56.5115,110329.0
2021-04-12 15:40:00,64.23,64.26,64.23,64.26,64407.0,56.5115,56.5379,56.5115,56.5379,64407.0
2021-04-12 15:45:00,64.26,64.28,64.26,64.27,91381.0,56.5379,56.5555,56.5379,56.5467,91381.0
2021-04-12 15:50:00,64.26,64.3,64.26,64.28,223040.0,56.5379,56.5731,56.5379,56.5555,223040.0
2021-04-12 15:55:00,64.28,64.36,64.27,64.35,345960.0,56.5555,56.6259,56.5467,56.6171,345960.0
2021-04-13 09:30:00,64.31,64.39,64.24,64.29,305136.0,56.5819,56.6522,56.5203,56.5643,305136.0
2021-04-13 09:35:00,64.3,64.44,64.29,64.41,206833.0,56.5731,56.6962,56.5643,56.6698,206833.0
2021-04-13 09:40:00,64.41,64.44,64.34,64.38,133493.0,56.6698,56.6962,56.6083,56.6434,133493.0
2021-04-13 09:45:00,64.38,64.52,64.36,64.5,147779.0,56.6434,56.7666,56.6259,56.749,147779.0
2021-04-13 09:50:00,64.5,64.56,64.48,64.53,194640.0,56.749,56.8018,56.7314,56.7754,194640.0
2021-04-13 09:55:00,64.54,64.56,64.49,64.5,88102.0,56.7842,56.8018,56.7402,56.749,88102.0
2021-04-13 10:00:00,64.5,64.54,64.48,64.51,442252.0,56.749,56.7842,56.7314,56.7578,442252.0
2021-04-13 10:05:00,64.51,64.54,64.48,64.54,123277.0,56.7578,56.7842,56.7314,56.7842,123277.0
2021-04-13 10:10:00,64.54,64.61,64.53,64.59,135495.0,56.7842,56.8458,56.7754,56.8282,135495.0
2021-04-13 10:15:00,64.58,64.58,64.48,64.52,94468.0,56.8194,56.8194,56.7314,56.7666,94468.0
2021-04-13 10:20:00,64.51,64.53,64.47,64.51,61093.0,56.7578,56.7754,56.7226,56.7578,61093.0
2021-04-13 10:25:00,64.51,64.59,64.51,64.59,109924.0,56.7578,56.8282,56.7578,56.8282,109924.0
2021-04-13 10:30:00,64.6,64.61,64.56,64.58,84114.0,56.837,56.8458,56.8018,56.8194,84114.0
2021-04-13 10:35:00,64.59,64.6,64.48,64.5,49114.0,56.8282,56.837,56.7314,56.749,49114.0
2021-04-13 10:40:00,64.5,64.57,64.5,64.55,66465.0,56.749,56.8106,56.749,56.793,66465.0
2021-04-13 10:45:00,64.56,64.58,64.54,64.56,35869.0,56.8018,56.8194,56.7842,56.8018,35869.0
2021-04-13 10:50:00,64.56,64.57,64.51,64.54,32528.0,56.8018,56.8106,56.7578,56.7842,32528.0
2021-04-13 10:55:00,64.54,64.57,64.52,64.56,45972.0,56.7842,56.8106,56.7666,56.8018,45972.0
2021-04-13 11:00:00,64.57,64.63,64.57,64.61,68378.0,56.8106,56.8634,56.8106,56.8458,68378.0
2021-04-13 11:05:00,64.61,64.67,64.61,64.66,198142.0,56.8458,56.8986,56.8458,56.8898,198142.0
2021-04-13 11:10:00,64.66,64.66,64.59,64.6,81938.0,56.8898,56.8898,56.8282,56.837,81938.0
2021-04-13 11:15:00,64.6,64.61,64.56,64.59,73405.0,56.837,56.8458,56.8018,56.8282,73405.0
2021-04-13 11:20:00,64.58,64.58,64.53,64.57,106080.0,56.8194,56.8194,56.7754,56.8106,106080.0
2021-04-13 11:25:00,64.57,64.65,64.57,64.64,67614.0,56.8106,56.881,56.8106,56.8722,67614.0
2021-04-13 11:30:00,64.67,64.7,64.65,64.69,33135.0,56.8986,56.925,56.881,56.9162,33135.0
2021-04-13 11:35:00,64.68,64.69,64.63,64.68,93410.0,56.9074,56.9162,56.8634,56.9074,93410.0
2021-04-13 11:40:00,64.69,64.71,64.67,64.69,69570.0,56.9162,56.9338,56.8986,56.9162,69570.0
2021-04-13 11:45:00,64.69,64.71,64.64,64.64,216154.0,56.9162,56.9338,56.8722,56.8722,216154.0
2021-04-13 11:50:00,64.65,64.68,64.64,64.66,52491.0,56.881,56.9074,56.8722,56.8898,52491.0
2021-04-13 11:55:00,64.66,64.72,64.65,64.72,46696.0,56.8898,56.9426,56.881,56.9426,46696.0
2021-04-13 12:00:00,64.72,64.74,64.7,64.72,49529.0,56.9426,56.9602,56.925,56.9426,49529.0
2021-04-13 12:05:00,64.71,64.72,64.67,64.67,77465.0,56.9338,56.9426,56.8986,56.8986,77465.0
2021-04-13 12:10:00,64.67,64.67,64.63,64.64,73514.0,56.8986,56.8986,56.8634,56.8722,73514.0
2021-04-13 12:15:00,64.64,64.68,64.63,64.66,55150.0,56.8722,56.9074,56.8634,56.8898,55150.0
2021-04-13 12:20:00,64.65,64.65,64.61,64.64,36911.0,56.881,56.881,56.8458,56.8722,36911.0
2021-04-13 12:25:00,64.64,64.64,64.6,64.61,23528.0,56.8722,56.8722,56.837,56.8458,23528.0
2021-04-13 12:30:00,64.61,64.62,64.6,64.61,26868.0,56.8458,56.8546,56.837,56.8458,26868.0
2021-04-13 12:35:00,64.62,64.64,64.61,64.63,43678.0,56.8546,56.8722,56.8458,56.8634,43678.0
2021-04-13 12:40:00,64.63,64.64,64.6,64.64,27888.0,56.8634,56.8722,56.837,56.8722,27888.0
2021-04-13 12:45:00,64.64,64.64,64.61,64.64,29773.0,56.8722,56.8722,56.8458,56.8722,29773.0
2021-04-13 12:50:00,64.63,64.64,64.61,64.63,21129.0,56.8634,56.8722,56.8458,56.8634,21129.0
2021-04-13 12:55:00,64.63,64.63,64.6,64.61,29427.0,56.8634,56.8634,56.837,56.8458,29427.0
2021-04-13 13:00:00,64.61,64.69,64.61,64.69,38060.0,56.8458,56.9162,56.8458,56.9162,38060.0
2021-04-13 13:05:00,64.69,64.74,64.68,64.7,130639.0,56.9162,56.9602,56.9074,56.925,130639.0
2021-04-13 13:10:00,64.71,64.73,64.69,64.72,47667.0,56.9338,56.9514,56.9162,56.9426,47667.0
2021-04-13 13:15:00,64.72,64.76,64.71,64.76,65565.0,56.9426,56.9778,56.9338,56.9778,65565.0
2021-04-13 13:20:00,64.76,64.78,64.75,64.78,28348.0,56.9778,56.9954,56.969,56.9954,28348.0
2021-04-13 13:25:00,64.78,64.8,64.77,64.8,27203.0,56.9954,57.013,56.9866,57.013,27203.0
2021-04-13 13:30:00,64.8,64.8,64.78,64.78,34413.0,57.013,57.013,56.9954,56.9954,34413.0
2021-04-13 13:35:00,64.78,64.79,64.76,64.77,44959.0,56.9954,57.0042,56.9778,56.9866,44959.0
2021-04-13 13:40:00,64.77,64.8,64.77,64.78,58713.0,56.9866,57.013,56.9866,56.9954,58713.0
2021-04-13 13:45:00,64.78,64.78,64.76,64.77,34155.0,56.9954,56.9954,56.9778,56.9866,34155.0
2021-04-13 13:50:00,64.77,64.77,64.73,64.75,53654.0,56.9866,56.9866,56.9514,56.969,53654.0
2021-04-13 13:55:00,64.75,64.76,64.71,64.72,53481.0,56.969,56.9778,56.9338,56.9426,53481.0
2021-04-13 14:00:00,64.72,64.73,64.69,64.7,42027.0,56.9426,56.9514,56.9162,56.925,42027.0
2021-04-13 14:05:00,64.7,64.7,64.63,64.64,115961.0,56.925,56.925,56.8634,56.8722,115961.0
2021-04-13 14:10:00,64.64,64.66,64.63,64.65,73317.0,56.8722,56.8898,56.8634,56.881,73317.0
2021-04-13 14:15:00,64.66,64.67,64.6,64.61,80964.0,56.8898,56.8986,56.837,56.8458,80964.0
2021-04-13 14:20:00,64.61,64.62,64.59,64.61,57533.0,56.8458,56.8546,56.8282,56.8458,57533.0
2021-04-13 14:25:00,64.62,64.62,64.59,64.61,51119.0,56.8546,56.8546,56.8282,56.8458,51119.0
2021-04-13 14:30:00,64.61,64.68,64.6,64.67,53685.0,56.8458,56.9074,56.837,56.8986,53685.0
2021-04-13 14:35:00,64.67,64.69,64.62,64.63,84405.0,56.8986,56.9162,56.8546,56.8634,84405.0
2021-04-13 14:40:00,64.63,64.66,64.6,64.61,102352.0,56.8634,56.8898,56.837,56.8458,102352.0
2021-04-13 14:45:00,64.62,64.64,64.61,64.64,113965.0,56.8546,56.8722,56.8458,56.8722,113965.0
2021-04-13 14:50:00,64.64,64.65,64.62,64.64,93154.0,56.8722,56.881,56.8546,56.8722,93154.0
2021-04-13 14:55:00,64.64,64.66,64.63,64.65,69309.0,56.8722,56.8898,56.8634,56.881,69309.0
2021-04-13 15:00:00,64.65,64.67,64.64,64.67,80878.0,56.881,56.8986,56.8722,56.8986,80878.0
2021-04-13 15:05:00,64.66,64.68,64.65,64.68,69000.0,56.8898,56.9074,56.881,56.9074,69000.0
2021-04-13 15:10:00,64.67,64.71,64.67,64.69,52602.0,56.8986,56.9338,56.8986,56.9162,52602.0
2021-04-13 15:15:00,64.69,64.69,64.66,64.67,82210.0,56.9162,56.9162,56.8898,56.8986,82210.0
2021-04-13 15:20:00,64.67,64.67,64.62,64.64,103040.0,56.8986,56.8986,56.8546,56.8722,103040.0
2021-04-13 15:25:00,64.64,64.65,64.63,64.64,128336.0,56.8722,56.881,56.8634,56.8722,128336.0
2021-04-13 15:30:00,64.64,64.66,64.64,64.64,77178.0,56.8722,56.8898,56.8722,56.8722,77178.0
2021-04-13 15:35:00,64.64,64.65,64.61,64.62,198104.0,56.8722,56.881,56.8458,56.8546,198104.0
2021-04-13 15:40:00,64.62,64.63,64.61,64.63,167979.0,56.8546,56.8634,56.8458,56.8634,167979.0
2021-04-13 15:45:00,64.63,64.65,64.62,64.65,112792.0,56.8634,56.881,56.8546,56.881,112792.0
2021-04-13 15:50:00,64.65,64.66,64.6,64.62,113012.0,56.881,56.8898,56.837,56.8546,113012.0
2021-04-13 15:55:00,64.62,64.63,64.58,64.58,507967.0,56.8546,56.8634,56.8194,56.8194,507967.0
2021-04-14 09:30:00,65.15,65.19,65.07,65.12,274865.0,57.3209,57.3561,57.2505,57.2945,274865.0
2021-04-14 09:35:00,65.12,65.18,65.09,65.14,192899.0,57.2945,57.3473,57.2681,57.3121,192899.0
2021-04-14 09:40:00,65.13,65.19,65.09,65.17,187697.0,57.3033,57.3561,57.2681,57.3385,187697.0
2021-04-14 09:45:00,65.17,65.19,65.13,65.14,109748.0,57.3385,57.3561,57.3033,57.3121,109748.0
2021-04-14 09:50:00,65.14,65.17,65.13,65.14,231016.0,57.3121,57.3385,57.3033,57.3121,231016.0
2021-04-14 09:55:00,65.14,65.16,65.1,65.13,122731.0,57.3121,57.3297,57.2769,57.3033,122731.0
2021-04-14 10:00:00,65.13,65.13,65.06,65.11,248590.0,57.3033,57.3033,57.2417,57.2857,248590.0
2021-04-14 10:05:00,65.11,65.17,65.1,65.16,94540.0,57.2857,57.3385,57.2769,57.3297,94540.0
2021-04-14 10:10:00,65.17,65.18,65.14,65.15,304723.0,57.3385,57.3473,57.3121,57.3209,304723.0
2021-04-14 10:15:00,65.14,65.16,65.11,65.14,47944.0,57.3121,57.3297,57.2857,57.3121,47944.0
2021-04-14 10:20:00,65.14,65.14,65.05,65.07,50352.0,57.3121,57.3121,57.2329,57.2505,50352.0
2021-04-14 10:25:00,65.07,65.1,65.05,65.08,173147.0,57.2505,57.2769,57.2329,57.2593,173147.0
2021-04-14 10:30:00,65.09,65.24,65.08,65.17,221230.0,57.2681,57.4001,57.2593,57.3385,221230.0
2021-04-14 10:35:00,65.18,65.22,65.16,65.16,53924.0,57.3473,57.3825,57.3297,57.3297,53924.0
2021-04-14 10:40:00,65.15,65.21,65.14,65.17,72177.0,57.3209,57.3737,57.3121,57.3385,72177.0
2021-04-14 10:45:00,65.18,65.25,65.18,65.24,53229.0,57.3473,57.4089,57.3473,57.4001,53229.0
2021-04-14 10:50:00,65.24,65.25,65.19,65.2,57828.0,57.4001,57.4089,57.3561,57.3649,57828.0
2021-04-14 10:55:00,65.2,65.24,65.19,65.2,53356.0,57.3649,57.4001,57.3561,57.3649,53356.0
2021-04-14 11:00:00,65.2,65.24,65.16,65.17,234125.0,57.3649,57.4001,57.3297,57.3385,234125.0
2021-04-14 11:05:00,65.16,65.19,65.13,65.14,46654.0,57.3297,57.3561,57.3033,57.3121,46654.0
2021-04-14 11:10:00,65.14,65.16,65.11,65.14,423083.0,57.3121,57.3297,57.2857,57.3121,423083.0
2021-04-14 11:15:00,65.15,65.16,65.1,65.11,107605.0,57.3209,57.3297,57.2769,57.2857,107605.0
2021-04-14 11:20:00,65.11,65.12,65.07,65.07,72883.0,57.2857,57.2945,57.2505,57.2505,72883.0
2021-04-14 11:25:00,65.08,65.12,65.06,65.12,74744.0,57.2593,57.2945,57.2417,57.2945,74744.0
2021-04-14 11:30:00,65.13,65.16,65.11,65.15,88419.0,57.3033,57.3297,57.2857,57.3209,88419.0
2021-04-14 11:35:00,65.14,65.17,65.13,65.14,55839.0,57.3121,57.3385,57.3033,57.3121,55839.0
2021-04-14 11:40:00,65.15,65.16,65.12,65.14,69829.0,57.3209,57.3297,57.2945,57.3121,69829.0
2021-04-14 11:45:00,65.15,65.17,65.14,65.17,26126.0,57.3209,57.3385,57.3121,57.3385,26126.0
2021-04-14 11:50:00,65.16,65.19,65.16,65.17,24443.0,57.3297,57.3561,57.3297,57.3385,24443.0
2021-04-14 11:55:00,65.17,65.18,65.15,65.16,31661.0,57.3385,57.3473,57.3209,57.3297,31661.0
2021-04-14 12:00:00,65.16,65.16,65.11,65.11,26173.0,57.3297,57.3297,57.2857,57.2857,26173.0
2021-04-14 12:05:00,65.11,65.12,65.06,65.1,44966.0,57.2857,57.2945,57.2417,57.2769,44966.0
2021-04-14 12:10:00,65.09,65.11,65.05,65.06,73299.0,57.2681,57.2857,57.2329,57.2417,73299.0
2021-04-14 12:15:00,65.06,65.13,65.05,65.13,61372.0,57.2417,57.3033,57.2329,57.3033,61372.0
2021-04-14 12:20:00,65.13,65.17,65.12,65.16,81373.0,57.3033,57.3385,57.2945,57.3297,81373.0
2021-04-14 12:25:00,65.16,65.2,65.15,65.19,54674.0,57.3297,57.3649,57.3209,57.3561,54674.0
2021-04-14 12:30:00,65.17,65.18,65.14,65.17,60235.0,57.3385,57.3473,57.3121,57.3385,60235.0
2021-04-14 12:35:00,65.16,65.2,65.16,65.19,24856.0,57.3297,57.3649,57.3297,57.3561,24856.0
2021-04-14 12:40:00,65.19,65.23,65.19,65.21,24127.0,57.3561,57.3913,57.3561,57.3737,24127.0
2021-04-14 12:45:00,65.2,65.21,65.18,65.21,19940.0,57.3649,57.3737,57.3473,57.3737,19940.0
2021-04-14 12:50:00,65.22,65.23,65.2,65.23,28034.0,57.3825,57.3913,57.3649,57.3913,28034.0
2021-04-14 12:55:00,65.23,65.27,65.22,65.27,53657.0,57.3913,57.4265,57.3825,57.4265,53657.0
2021-04-14 13:00:00,65.27,65.27,65.19,65.19,33541.0,57.4265,57.4265,57.3561,57.3561,33541.0
2021-04-14 13:05:00,65.19,65.22,65.18,65.2,44933.0,57.3561,57.3825,57.3473,57.3649,44933.0
2021-04-14 13:10:00,65.2,65.21,65.17,65.2,19560.0,57.3649,57.3737,57.3385,57.3649,19560.0
2021-04-14 13:15:00,65.19,65.22,65.18,65.2,22307.0,57.3561,57.3825,57.3473,57.3649,22307.0
2021-04-14 13:20:00,65.21,65.22,65.19,65.2,21449.0,57.3737,57.3825,57.3561,57.3649,21449.0
2021-04-14 13:25:00,65.2,65.21,65.18,65.18,22398.0,57.3649,57.3737,57.3473,57.3473,22398.0
2021-04-14 13:30:00,65.17,65.18,65.12,65.13,27549.0,57.3385,57.3473,57.2945,57.3033,27549.0
2021-04-14 13:35:00,65.12,65.13,65.1,65.12,38025.0,57.2945,57.3033,57.2769,57.2945,38025.0
2021-04-14 13:40:00,65.12,65.12,65.07,65.1,35067.0,57.2945,57.2945,57.2505,57.2769,35067.0
2021-04-14 13:45:00,65.1,65.14,65.1,65.13,21679.0,57.2769,57.3121,57.2769,57.3033,21679.0
2021-04-14 13:50:00,65.13,65.14,65.11,65.13,43031.0,57.3033,57.3121,57.2857,57.3033,43031.0
2021-04-14 13:55:00,65.13,65.14,64.98,65.02,78011.0,57.3033,57.3121,57.1713,57.2065,78011.0
2021-04-14 14:00:00,65.01,65.01,64.95,65.0,26357.0,57.1977,57.1977,57.145,57.1889,26357.0
2021-04-14 14:05:00,65.0,65.0,64.86,64.89,141247.0,57.1889,57.1889,57.0658,57.0922,141247.0
2021-04-14 14:10:00,64.89,65.01,64.88,65.0,74881.0,57.0922,57.1977,57.0834,57.1889,74881.0
2021-04-14 14:15:00,65.01,65.04,64.98,65.02,134226.0,57.1977,57.2241,57.1713,57.2065,134226.0
2021-04-14 14:20:00,65.02,65.1,65.01,65.09,125217.0,57.2065,57.2769,57.1977,57.2681,125217.0
2021-04-14 14:25:00,65.09,65.11,65.07,65.1,42255.0,57.2681,57.2857,57.2505,57.2769,42255.0
2021-04-14 14:30:00,65.1,65.12,65.06,65.07,33613.0,57.2769,57.2945,57.2417,57.2505,33613.0
2021-04-14 14:35:00,65.08,65.09,65.05,65.07,114292.0,57.2593,57.2681,57.2329,57.2505,114292.0
2021-04-14 14:40:00,65.07,65.1,65.06,65.07,140257.0,57.2505,57.2769,57.2417,57.2505,140257.0
2021-04-14 14:45:00,65.08,65.08,64.99,65.0,102525.0,57.2593,57.2593,57.1801,57.1889,102525.0
2021-04-14 14:50:00,65.0,65.0,64.93,64.95,95411.0,57.1889,57.1889,57.1274,57.145,95411.0
2021-04-14 14:55:00,64.94,64.97,64.9,64.9,76427.0,57.1362,57.1625,57.101,57.101,76427.0
2021-04-14 15:00:00,64.9,64.93,64.85,64.92,120270.0,57.101,57.1274,57.057,57.1186,120270.0
2021-04-14 15:05:00,64.92,64.94,64.84,64.86,160082.0,57.1186,57.1362,57.0482,57.0658,160082.0
2021-04-14 15:10:00,64.86,64.91,64.83,64.89,137739.0,57.0658,57.1098,57.0394,57.0922,137739.0
2021-04-14 15:15:00,64.9,64.92,64.87,64.89,112895.0,57.101,57.1186,57.0746,57.0922,112895.0
2021-04-14 15:20:00,64.88,64.9,64.84,64.89,139330.0,57.0834,57.101,57.0482,57.0922,139330.0
2021-04-14 15:25:00,64.89,64.92,64.88,64.91,287734.0,57.0922,57.1186,57.0834,57.1098,287734.0
2021-04-14 15:30:00,64.92,64.92,64.88,64.89,340682.0,57.1186,57.1186,57.0834,57.0922,340682.0
2021-04-14 15:35:00,64.89,64.91,64.85,64.88,198265.0,57.0922,57.1098,57.057,57.0834,198265.0
2021-04-14 15:40:00,64.88,64.89,64.84,64.87,139732.0,57.0834,57.0922,57.0482,57.0746,139732.0
2021-04-14 15:45:00,64.87,64.9,64.85,64.88,175817.0,57.0746,57.101,57.057,57.0834,175817.0
2021-04-14 15:50:00,64.89,64.93,64.84,64.84,271357.0,57.0922,57.1274,57.0482,57.0482,271357.0
2021-04-14 15:55:00,64.84,64.93,64.83,64.93,760224.0,57.0482,57.1274,57.0394,57.1274,760224.0
2021-04-15 09:30:00,65.43,65.44,65.34,65.41,316354.0,57.5673,57.5761,57.4881,57.5497,316354.0
2021-04-15 09:35:00,65.41,65.44,65.3,65.36,113783.0,57.5497,57.5761,57.4529,57.5057,113783.0
2021-04-15 09:40:00,65.37,65.42,65.31,65.31,102090.0,57.5145,57.5585,57.4617,57.4617,102090.0
2021-04-15 09:45:00,65.31,65.33,65.28,65.31,123938.0,57.4617,57.4793,57.4353,57.4617,123938.0
2021-04-15 09:50:00,65.31,65.37,65.3,65.37,101374.0,57.4617,57.5145,57.4529,57.5145,101374.0
2021-04-15 09:55:00,65.37,65.38,65.33,65.35,157581.0,57.5145,57.5233,57.4793,57.4969,157581.0
2021-04-15 10:00:00,65.36,65.36,65.27,65.32,172476.0,57.5057,57.5057,57.4265,57.4705,172476.0
2021-04-15 10:05:00,65.32,65.34,65.28,65.31,61859.0,57.4705,57.4881,57.4353,57.4617,61859.0
2021-04-15 10:10:00,65.32,65.35,65.29,65.34,51244.0,57.4705,57.4969,57.4441,57.4881,51244.0
2021-04-15 10:15:00,65.34,65.35,65.25,65.28,96704.0,57.4881,57.4969,57.4089,57.4353,96704.0
2021-04-15 10:20:00,65.28,65.29,65.26,65.27,120942.0,57.4353,57.4441,57.4177,57.4265,120942.0
2021-04-15 10:25:00,65.27,65.3,65.26,65.28,47944.0,57.4265,57.4529,57.4177,57.4353,47944.0
2021-04-15 10:30:00,65.3,65.32,65.27,65.29,58644.0,57.4529,57.4705,57.4265,57.4441,58644.0
2021-04-15 10:35:00,65.3,65.32,65.28,65.3,65050.0,57.4529,57.4705,57.4353,57.4529,65050.0
2021-04-15 10:40:00,65.3,65.33,65.29,65.33,41475.0,57.4529,57.4793,57.4441,57.4793,41475.0
2021-04-15 10:45:00,65.32,65.33,65.29,65.31,88772.0,57.4705,57.4793,57.4441,57.4617,88772.0
2021-04-15 10:50:00,65.31,65.33,65.25,65.29,42705.0,57.4617,57.4793,57.4089,57.4441,42705.0
2021-04-15 10:55:00,65.29,65.36,65.29,65.34,70179.0,57.4441,57.5057,57.4441,57.4881,70179.0
2021-04-15 11:00:00,65.35,65.4,65.34,65.38,41640.0,57.4969,57.5409,57.4881,57.5233,41640.0
2021-04-15 11:05:00,65.38,65.41,65.36,65.39,40952.0,57.5233,57.5497,57.5057,57.5321,40952.0
2021-04-15 11:10:00,65.39,65.4,65.36,65.37,39413.0,57.5321,57.5409,57.5057,57.5145,39413.0
2021-04-15 11:15:00,65.37,65.38,65.34,65.35,63246.0,57.5145,57.5233,57.4881,57.4969,63246.0
2021-04-15 11:20:00,65.35,65.37,65.34,65.34,45520.0,57.4969,57.5145,57.4881,57.4881,45520.0
2021-04-15 11:25:00,65.35,65.35,65.3,65.31,48437.0,57.4969,57.4969,57.4529,57.4617,48437.0
2021-04-15 11:30:00,65.31,65.31,65.27,65.3,93966.0,57.4617,57.4617,57.4265,57.4529,93966.0
2021-04-15 11:35:00,65.29,65.33,65.29,65.33,34079.0,57.4441,57.4793,57.4441,57.4793,34079.0
2021-04-15 11:40:00,65.32,65.33,65.28,65.31,27981.0,57.4705,57.4793,57.4353,57.4617,27981.0
2021-04-15 11:45:00,65.31,65.33,65.3,65.33,31729.0,57.4617,57.4793,57.4529,57.4793,31729.0
2021-04-15 11:50:00,65.33,65.38,65.32,65.37,89246.0,57.4793,57.5233,57.4705,57.5145,89246.0
2021-04-15 11:55:00,65.37,65.38,65.33,65.36,76703.0,57.5145,57.5233,57.4793,57.5057,76703.0
2021-04-15 12:00:00,65.36,65.37,65.35,65.36,26274.0,57.5057,57.5145,57.4969,57.5057,26274.0
2021-04-15 12:05:00,65.37,65.43,65.36,65.42,11569.0,57.5145,57.5673,57.5057,57.5585,11569.0
2021-04-15 12:10:00,65.42,65.43,65.39,65.39,31976.0,57.5585,57.5673,57.5321,57.5321,31976.0
2021-04-15 12:15:00,65.39,65.45,65.39,65.45,59091.0,57.5321,57.5849,57.5321,57.5849,59091.0
2021-04-15 12:20:00,65.45,65.46,65.44,65.46,90863.0,57.5849,57.5937,57.5761,57.5937,90863.0
2021-04-15 12:25:00,65.45,65.48,65.45,65.47,78802.0,57.5849,57.6113,57.5849,57.6025,78802.0
2021-04-15 12:30:00,65.47,65.52,65.47,65.52,27751.0,57.6025,57.6465,57.6025,57.6465,27751.0
2021-04-15 12:35:00,65.52,65.54,65.51,65.53,38048.0,57.6465,57.6641,57.6377,57.6553,38048.0
2021-04-15 12:40:00,65.53,65.53,65.51,65.52,25887.0,57.6553,57.6553,57.6377,57.6465,25887.0
2021-04-15 12:45:00,65.52,65.52,65.46,65.48,32890.0,57.6465,57.6465,57.5937,57.6113,32890.0
2021-04-15 12:50:00,65.49,65.5,65.46,65.46,36812.0,57.6201,57.6289,57.5937,57.5937,36812.0
2021-04-15 12:55:00,65.47,65.49,65.45,65.47,49286.0,57.6025,57.6201,57.5849,57.6025,49286.0
2021-04-15 13:00:00,65.47,65.48,65.44,65.45,63132.0,57.6025,57.6113,57.5761,57.5849,63132.0
2021-04-15 13:05:00,65.46,65.46,65.38,65.38,52009.0,57.5937,57.5937,57.5233,57.5233,52009.0
2021-04-15 13:10:00,65.38,65.39,65.34,65.35,16503.0,57.5233,57.5321,57.4881,57.4969,16503.0
2021-04-15 13:15:00,65.36,65.39,65.35,65.38,27337.0,57.5057,57.5321,57.4969,57.5233,27337.0
2021-04-15 13:20:00,65.39,65.39,65.36,65.39,48162.0,57.5321,57.5321,57.5057,57.5321,48162.0
2021-04-15 13:25:00,65.39,65.4,65.37,65.39,34010.0,57.5321,57.5409,57.5145,57.5321,34010.0
2021-04-15 13:30:00,65.4,65.43,65.4,65.41,44716.0,57.5409,57.5673,57.5409,57.5497,44716.0
2021-04-15 13:35:00,65.42,65.43,65.4,65.43,19767.0,57.5585,57.5673,57.5409,57.5673,19767.0
2021-04-15 13:40:00,65.43,65.47,65.42,65.47,44251.0,57.5673,57.6025,57.5585,57.6025,44251.0
2021-04-15 13:45:00,65.46,65.47,65.45,65.45,19327.0,57.5937,57.6025,57.5849,57.5849,19327.0
2021-04-15 13:50:00,65.45,65.47,65.44,65.46,7219.0,57.5849,57.6025,57.5761,57.5937,7219.0
2021-04-15 13:55:00,65.46,65.52,65.45,65.49,40570.0,57.5937,57.6465,57.5849,57.6201,40570.0
2021-04-15 14:00:00,65.49,65.53,65.48,65.53,62098.0,57.6201,57.6553,57.6113,57.6553,62098.0
2021-04-15 14:05:00,65.53,65.54,65.47,65.47,115992.0,57.6553,57.6641,57.6025,57.6025,115992.0
2021-04-15 14:10:00,65.47,65.48,65.41,65.42,88433.0,57.6025,57.6113,57.5497,57.5585,88433.0
2021-04-15 14:15:00,65.41,65.47,65.41,65.47,93368.0,57.5497,57.6025,57.5497,57.6025,93368.0
2021-04-15 14:20:00,65.47,65.5,65.45,65.48,47099.0,57.6025,57.6289,57.5849,57.6113,47099.0
2021-04-15 14:25:00,65.48,65.53,65.48,65.53,82713.0,57.6113,57.6553,57.6113,57.6553,82713.0
2021-04-15 14:30:00,65.53,65.54,65.49,65.52,73028.0,57.6553,57.6641,57.6201,57.6465,73028.0
2021-04-15 14:35:00,65.52,65.54,65.51,65.53,73177.0,57.6465,57.6641,57.6377,57.6553,73177.0
2021-04-15 14:40:00,65.53,65.54,65.51,65.54,47758.0,57.6553,57.6641,57.6377,57.6641,47758.0
2021-04-15 14:45:00,65.53,65.54,65.5,65.52,60039.0,57.6553,57.6641,57.6289,57.6465,60039.0
2021-04-15 14:50:00,65.51,65.52,65.5,65.51,43983.0,57.6377,57.6465,57.6289,57.6377,43983.0
2021-04-15 14:55:00,65.52,65.54,65.5,65.54,112762.0,57.6465,57.6641,57.6289,57.6641,112762.0
2021-04-15 15:00:00,65.53,65.55,65.51,65.54,86064.0,57.6553,57.6728,57.6377,57.6641,86064.0
2021-04-15 15:05:00,65.54,65.56,65.52,65.53,79701.0,57.6641,57.6816,57.6465,57.6553,79701.0
2021-04-15 15:10:00,65.53,65.53,65.47,65.48,39419.0,57.6553,57.6553,57.6025,57.6113,39419.0
2021-04-15 15:15:00,65.49,65.51,65.48,65.51,159667.0,57.6201,57.6377,57.6113,57.6377,159667.0
2021-04-15 15:20:00,65.51,65.52,65.48,65.48,95683.0,57.6377,57.6465,57.6113,57.6113,95683.0
2021-04-15 15:25:00,65.49,65.49,65.42,65.44,104144.0,57.6201,57.6201,57.5585,57.5761,104144.0
2021-04-15 15:30:00,65.44,65.51,65.44,65.51,149206.0,57.5761,57.6377,57.5761,57.6377,149206.0
2021-04-15 15:35:00,65.51,65.54,65.5,65.52,122706.0,57.6377,57.6641,57.6289,57.6465,122706.0
2021-04-15 15:40:00,65.53,65.54,65.5,65.52,285798.0,57.6553,57.6641,57.6289,57.6465,285798.0
2021-04-15 15:45:00,65.52,65.54,65.49,65.49,224402.0,57.6465,57.6641,57.6201,57.6201,224402.0
2021-04-15 15:50:00,65.49,65.51,65.45,65.45,149811.0,57.6201,57.6377,57.5849,57.5849,149811.0
2021-04-15 15:55:00,65.45,65.5,65.43,65.5,301508.0,57.5849,57.6289,57.5673,57.6289,301508.0
2021-04-16 09:30:00,65.68,65.68,65.47,65.48,429910.0,57.7872,57.7872,57.6025,57.6113,429910.0
2021-04-16 09:35:00,65.48,65.51,65.47,65.49,191003.0,57.6113,57.6377,57.6025,57.6201,191003.0
2021-04-16 09:40:00,65.5,65.5,65.42,65.44,603052.0,57.6289,57.6289,57.5585,57.5761,603052.0
2021-04-16 09:45:00,65.44,65.49,65.4,65.49,187837.0,57.5761,57.6201,57.5409,57.6201,187837.0
2021-04-16 09:50:00,65.49,65.51,65.41,65.41,233297.0,57.6201,57.6377,57.5497,57.5497,233297.0
2021-04-16 09:55:00,65.4,65.44,65.39,65.44,91126.0,57.5409,57.5761,57.5321,57.5761,91126.0
2021-04-16 10:00:00,65.44,65.51,65.42,65.51,155424.0,57.5761,57.6377,57.5585,57.6377,155424.0
2021-04-16 10:05:00,65.52,65.59,65.5,65.58,51848.0,57.6465,57.708,57.6289,57.6992,51848.0
2021-04-16 10:10:00,65.58,65.63,65.56,65.62,226854.0,57.6992,57.7432,57.6816,57.7344,226854.0
2021-04-16 10:15:00,65.63,65.73,65.61,65.72,57010.0,57.7432,57.8312,57.7256,57.8224,57010.0
2021-04-16 10:20:00,65.72,65.74,65.66,65.66,81871.0,57.8224,57.84,57.7696,57.7696,81871.0
2021-04-16 10:25:00,65.66,65.67,65.61,65.62,139950.0,57.7696,57.7784,57.7256,57.7344,139950.0
2021-04-16 10:30:00,65.62,65.66,65.6,65.61,211601.0,57.7344,57.7696,57.7168,57.7256,211601.0
2021-04-16 10:35:00,65.6,65.62,65.59,65.62,47863.0,57.7168,57.7344,57.708,57.7344,47863.0
2021-04-16 10:40:00,65.62,65.65,65.62,65.64,102706.0,57.7344,57.7608,57.7344,57.752,102706.0
2021-04-16 10:45:00,65.63,65.7,65.61,65.69,52727.0,57.7432,57.8048,57.7256,57.796,52727.0
2021-04-16 10:50:00,65.69,65.69,65.64,65.68,152050.0,57.796,57.796,57.752,57.7872,152050.0
2021-04-16 10:55:00,65.69,65.69,65.63,65.64,54207.0,57.796,57.796,57.7432,57.752,54207.0
2021-04-16 11:00:00,65.64,65.64,65.6,65.62,74200.0,57.752,57.752,57.7168,57.7344,74200.0
2021-04-16 11:05:00,65.62,65.66,65.61,65.64,68703.0,57.7344,57.7696,57.7256,57.752,68703.0
2021-04-16 11:10:00,65.63,65.64,65.59,65.59,49027.0,57.7432,57.752,57.708,57.708,49027.0
2021-04-16 11:15:00,65.59,65.69,65.59,65.67,113045.0,57.708,57.796,57.708,57.7784,113045.0
2021-04-16 11:20:00,65.68,65.69,65.66,65.67,23054.0,57.7872,57.796,57.7696,57.7784,23054.0
2021-04-16 11:25:00,65.68,65.7,65.63,65.65,69150.0,57.7872,57.8048,57.7432,57.7608,69150.0
2021-04-16 11:30:00,65.65,65.65,65.63,65.65,41595.0,57.7608,57.7608,57.7432,57.7608,41595.0
2021-04-16 11:35:00,65.65,65.66,65.63,65.65,71513.0,57.7608,57.7696,57.7432,57.7608,71513.0
2021-04-16 11:40:00,65.65,65.67,65.64,65.67,24119.0,57.7608,57.7784,57.752,57.7784,24119.0
2021-04-16 11:45:00,65.67,65.69,65.66,65.69,17352.0,57.7784,57.796,57.7696,57.796,17352.0
2021-04-16 11:50:00,65.69,65.71,65.68,65.7,26335.0,57.796,57.8136,57.7872,57.8048,26335.0
2021-04-16 11:55:00,65.71,65.71,65.68,65.69,32565.0,57.8136,57.8136,57.7872,57.796,32565.0
2021-04-16 12:00:00,65.69,65.71,65.68,65.69,22527.0,57.796,57.8136,57.7872,57.796,22527.0
2021-04-16 12:05:00,65.7,65.7,65.68,65.69,50563.0,57.8048,57.8048,57.7872,57.796,50563.0
2021-04-16 12:10:00,65.69,65.69,65.66,65.68,62119.0,57.796,57.796,57.7696,57.7872,62119.0
2021-04-16 12:15:00,65.67,65.69,65.67,65.68,23760.0,57.7784,57.796,57.7784,57.7872,23760.0
2021-04-16 12:20:00,65.69,65.69,65.67,65.69,67194.0,57.796,57.796,57.7784,57.796,67194.0
2021-04-16 12:25:00,65.69,65.69,65.66,65.66,45975.0,57.796,57.796,57.7696,57.7696,45975.0
2021-04-16 12:30:00,65.66,65.67,65.65,65.67,57059.0,57.7696,57.7784,57.7608,57.7784,57059.0
2021-04-16 12:35:00,65.67,65.68,65.66,65.67,46091.0,57.7784,57.7872,57.7696,57.7784,46091.0
2021-04-16 12:40:00,65.67,65.68,65.67,65.67,48333.0,57.7784,57.7872,57.7784,57.7784,48333.0
2021-04-16 12:45:00,65.67,65.68,65.65,65.65,45920.0,57.7784,57.7872,57.7608,57.7608,45920.0
2021-04-16 12:50:00,65.65,65.66,65.62,65.63,53258.0,57.7608,57.7696,57.7344,57.7432,53258.0
2021-04-16 12:55:00,65.63,65.67,65.63,65.66,31650.0,57.7432,57.7784,57.7432,57.7696,31650.0
2021-04-16 13:00:00,65.66,65.67,65.65,65.66,36129.0,57.7696,57.7784,57.7608,57.7696,36129.0
2021-04-16 13:05:00,65.66,65.67,65.64,65.66,42837.0,57.7696,57.7784,57.752,57.7696,42837.0
2021-04-16 13:10:00,65.66,65.67,65.64,65.65,44518.0,57.7696,57.7784,57.752,57.7608,44518.0
2021-04-16 13:15:00,65.64,65.66,65.64,65.66,20153.0,57.752,57.7696,57.752,57.7696,20153.0
2021-04-16 13:20:00,65.66,65.67,65.65,65.65,30437.0,57.7696,57.7784,57.7608,57.7608,30437.0
2021-04-16 13:25:00,65.66,65.67,65.65,65.66,65451.0,57.7696,57.7784,57.7608,57.7696,65451.0
2021-04-16 13:30:00,65.66,65.69,65.66,65.69,63690.0,57.7696,57.796,57.7696,57.796,63690.0
2021-04-16 13:35:00,65.69,65.72,65.68,65.72,31663.0,57.796,57.8224,57.7872,57.8224,31663.0
2021-04-16 13:40:00,65.72,65.73,65.71,65.73,40633.0,57.8224,57.8312,57.8136,57.8312,40633.0
2021-04-16 13:45:00,65.73,65.76,65.72,65.73,71037.0,57.8312,57.8576,57.8224,57.8312,71037.0
2021-04-16 13:50:00,65.74,65.74,65.72,65.73,41682.0,57.84,57.84,57.8224,57.8312,41682.0
2021-04-16 13:55:00,65.73,65.73,65.7,65.7,47339.0,57.8312,57.8312,57.8048,57.8048,47339.0
2021-04-16 14:00:00,65.7,65.74,65.69,65.73,82784.0,57.8048,57.84,57.796,57.8312,82784.0
2021-04-16 14:05:00,65.73,65.74,65.71,65.72,44489.0,57.8312,57.84,57.8136,57.8224,44489.0
2021-04-16 14:10:00,65.72,65.75,65.69,65.69,93278.0,57.8224,57.8488,57.796,57.796,93278.0
2021-04-16 14:15:00,65.7,65.71,65.68,65.71,61788.0,57.8048,57.8136,57.7872,57.8136,61788.0
2021-04-16 14:20:00,65.7,65.72,65.69,65.72,76554.0,57.8048,57.8224,57.796,57.8224,76554.0
2021-04-16 14:25:00,65.72,65.73,65.71,65.71,66855.0,57.8224,57.8312,57.8136,57.8136,66855.0
2021-04-16 14:30:00,65.71,65.74,65.69,65.73,47070.0,57.8136,57.84,57.796,57.8312,47070.0
2021-04-16 14:35:00,65.73,65.74,65.71,65.72,33752.0,57.8312,57.84,57.8136,57.8224,33752.0
2021-04-16 14:40:00,65.71,65.74,65.7,65.74,40348.0,57.8136,57.84,57.8048,57.84,40348.0
2021-04-16 14:45:00,65.73,65.76,65.72,65.75,84872.0,57.8312,57.8576,57.8224,57.8488,84872.0
2021-04-16 14:50:00,65.76,65.77,65.74,65.76,55989.0,57.8576,57.8664,57.84,57.8576,55989.0
2021-04-16 14:55:00,65.77,65.77,65.76,65.77,64071.0,57.8664,57.8664,57.8576,57.8664,64071.0
2021-04-16 15:00:00,65.77,65.79,65.74,65.74,97839.0,57.8664,57.884,57.84,57.84,97839.0
2021-04-16 15:05:00,65.75,65.76,65.74,65.75,53153.0,57.8488,57.8576,57.84,57.8488,53153.0
2021-04-16 15:10:00,65.74,65.77,65.74,65.76,139569.0,57.84,57.8664,57.84,57.8576,139569.0
2021-04-16 15:15:00,65.76,65.79,65.76,65.78,68570.0,57.8576,57.884,57.8576,57.8752,68570.0
2021-04-16 15:20:00,65.78,65.79,65.74,65.75,115174.0,57.8752,57.884,57.84,57.8488,115174.0
2021-04-16 15:25:00,65.76,65.76,65.72,65.75,155832.0,57.8576,57.8576,57.8224,57.8488,155832.0
2021-04-16 15:30:00,65.75,65.75,65.7,65.71,61373.0,57.8488,57.8488,57.8048,57.8136,61373.0
2021-04-16 15:35:00,65.72,65.75,65.71,65.74,65096.0,57.8224,57.8488,57.8136,57.84,65096.0
2021-04-16 15:40:00,65.74,65.75,65.72,65.73,82329.0,57.84,57.8488,57.8224,57.8312,82329.0
2021-04-16 15:45:00,65.73,65.73,65.69,65.7,122742.0,57.8312,57.8312,57.796,57.8048,122742.0
2021-04-16 15:50:00,65.71,65.73,65.67,65.67,142128.0,57.8136,57.8312,57.7784,57.7784,142128.0
2021-04-16 15:55:00,65.67,65.69,65.62,65.68,619899.0,57.7784,57.796,57.7344,57.7872,619899.0
2021-04-19 09:30:00,65.6,65.73,65.59,65.63,211063.0,57.7168,57.8312,57.708,57.7432,211063.0
2021-04-19 09:35:00,65.63,65.71,65.62,65.68,116382.0,57.7432,57.8136,57.7344,57.7872,116382.0
2021-04-19 09:40:00,65.69,65.71,65.64,65.67,66231.0,57.796,57.8136,57.752,57.7784,66231.0
2021-04-19 09:45:00,65.67,65.67,65.62,65.67,62030.0,57.7784,57.7784,57.7344,57.7784,62030.0
2021-04-19 09:50:00,65.67,65.67,65.63,65.64,198266.0,57.7784,57.7784,57.7432,57.752,198266.0
2021-04-19 09:55:00,65.63,65.69,65.62,65.69,142743.0,57.7432,57.796,57.7344,57.796,142743.0
2021-04-19 10:00:00,65.69,65.71,65.6,65.63,115847.0,57.796,57.8136,57.7168,57.7432,115847.0
2021-04-19 10:05:00,65.64,65.64,65.52,65.56,94694.0,57.752,57.752,57.6465,57.6816,94694.0
2021-04-19 10:10:00,65.56,65.56,65.49,65.55,171847.0,57.6816,57.6816,57.6201,57.6728,171847.0
2021-04-19 10:15:00,65.54,65.56,65.49,65.55,43053.0,57.6641,57.6816,57.6201,57.6728,43053.0
2021-04-19 10:20:00,65.56,65.62,65.55,65.61,52623.0,57.6816,57.7344,57.6728,57.7256,52623.0
2021-04-19 10:25:00,65.61,65.64,65.58,65.6,48171.0,57.7256,57.752,57.6992,57.7168,48171.0
2021-04-19 10:30:00,65.61,65.65,65.6,65.64,92085.0,57.7256,57.7608,57.7168,57.752,92085.0
2021-04-19 10:35:00,65.64,65.65,65.6,65.61,93525.0,57.752,57.7608,57.7168,57.7256,93525.0
2021-04-19 10:40:00,65.61,65.62,65.53,65.53,167364.0,57.7256,57.7344,57.6553,57.6553,167364.0
2021-04-19 10:45:00,65.53,65.53,65.41,65.44,186622.0,57.6553,57.6553,57.5497,57.5761,186622.0
2021-04-19 10:50:00,65.43,65.51,65.42,65.49,96209.0,57.5673,57.6377,57.5585,57.6201,96209.0
2021-04-19 10:55:00,65.48,65.51,65.46,65.51,132183.0,57.6113,57.6377,57.5937,57.6377,132183.0
2021-04-19 11:00:00,65.5,65.53,65.49,65.5,131497.0,57.6289,57.6553,57.6201,57.6289,131497.0
2021-04-19 11:05:00,65.5,65.54,65.47,65.5,113312.0,57.6289,57.6641,57.6025,57.6289,113312.0
2021-04-19 11:10:00,65.5,65.51,65.45,65.51,98726.0,57.6289,57.6377,57.5849,57.6377,98726.0
2021-04-19 11:15:00,65.51,65.52,65.48,65.52,61777.0,57.6377,57.6465,57.6113,57.6465,61777.0
2021-04-19 11:20:00,65.52,65.52,65.47,65.47,53690.0,57.6465,57.6465,57.6025,57.6025,53690.0
2021-04-19 11:25:00,65.47,65.51,65.45,65.5,93771.0,57.6025,57.6377,57.5849,57.6289,93771.0
2021-04-19 11:30:00,65.5,65.51,65.44,65.44,163294.0,57.6289,57.6377,57.5761,57.5761,163294.0
2021-04-19 11:35:00,65.44,65.47,65.41,65.47,171876.0,57.5761,57.6025,57.5497,57.6025,171876.0
2021-04-19 11:40:00,65.47,65.49,65.42,65.42,83499.0,57.6025,57.6201,57.5585,57.5585,83499.0
2021-04-19 11:45:00,65.43,65.45,65.4,65.42,92100.0,57.5673,57.5849,57.5409,57.5585,92100.0
2021-04-19 11:50:00,65.43,65.5,65.42,65.49,83139.0,57.5673,57.6289,57.5585,57.6201,83139.0
2021-04-19 11:55:00,65.49,65.5,65.45,65.46,100331.0,57.6201,57.6289,57.5849,57.5937,100331.0
2021-04-19 12:00:00,65.46,65.46,65.38,65.39,57454.0,57.5937,57.5937,57.5233,57.5321,57454.0
2021-04-19 12:05:00,65.38,65.44,65.35,65.44,160138.0,57.5233,57.5761,57.4969,57.5761,160138.0
2021-04-19 12:10:00,65.44,65.45,65.42,65.44,80344.0,57.5761,57.5849,57.5585,57.5761,80344.0
2021-04-19 12:15:00,65.44,65.47,65.44,65.46,103459.0,57.5761,57.6025,57.5761,57.5937,103459.0
2021-04-19 12:20:00,65.46,65.47,65.43,65.44,87413.0,57.5937,57.6025,57.5673,57.5761,87413.0
2021-04-19 12:25:00,65.44,65.44,65.37,65.4,97920.0,57.5761,57.5761,57.5145,57.5409,97920.0
2021-04-19 12:30:00,65.39,65.39,65.34,65.35,194038.0,57.5321,57.5321,57.4881,57.4969,194038.0
2021-04-19 12:35:00,65.34,65.37,65.33,65.34,142424.0,57.4881,57.5145,57.4793,57.4881,142424.0
2021-04-19 12:40:00,65.34,65.34,65.31,65.34,125830.0,57.4881,57.4881,57.4617,57.4881,125830.0
2021-04-19 12:45:00,65.34,65.34,65.3,65.34,113580.0,57.4881,57.4881,57.4529,57.4881,113580.0
2021-04-19 12:50:00,65.34,65.35,65.32,65.34,57773.0,57.4881,57.4969,57.4705,57.4881,57773.0
2021-04-19 12:55:00,65.34,65.36,65.31,65.35,84184.0,57.4881,57.5057,57.4617,57.4969,84184.0
2021-04-19 13:00:00,65.35,65.4,65.34,65.38,65413.0,57.4969,57.5409,57.4881,57.5233,65413.0
2021-04-19 13:05:00,65.38,65.39,65.35,65.37,44453.0,57.5233,57.5321,57.4969,57.5145,44453.0
2021-04-19 13:10:00,65.37,65.41,65.37,65.39,94367.0,57.5145,57.5497,57.5145,57.5321,94367.0
2021-04-19 13:15:00,65.39,65.41,65.37,65.38,40743.0,57.5321,57.5497,57.5145,57.5233,40743.0
2021-04-19 13:20:00,65.39,65.39,65.37,65.38,58363.0,57.5321,57.5321,57.5145,57.5233,58363.0
2021-04-19 13:25:00,65.38,65.39,65.36,65.37,68459.0,57.5233,57.5321,57.5057,57.5145,68459.0
2021-04-19 13:30:00,65.37,65.4,65.35,65.39,106636.0,57.5145,57.5409,57.4969,57.5321,106636.0
2021-04-19 13:35:00,65.39,65.45,65.39,65.44,57983.0,57.5321,57.5849,57.5321,57.5761,57983.0
2021-04-19 13:40:00,65.44,65.45,65.41,65.42,38630.0,57.5761,57.5849,57.5497,57.5585,38630.0
2021-04-19 13:45:00,65.41,65.42,65.4,65.41,52943.0,57.5497,57.5585,57.5409,57.5497,52943.0
2021-04-19 13:50:00,65.41,65.41,65.37,65.39,72732.0,57.5497,57.5497,57.5145,57.5321,72732.0
2021-04-19 13:55:00,65.39,65.41,65.37,65.4,74786.0,57.5321,57.5497,57.5145,57.5409,74786.0
2021-04-19 14:00:00,65.39,65.41,65.38,65.39,48704.0,57.5321,57.5497,57.5233,57.5321,48704.0
2021-04-19 14:05:00,65.39,65.41,65.36,65.37,75029.0,57.5321,57.5497,57.5057,57.5145,75029.0
2021-04-19 14:10:00,65.37,65.41,65.37,65.41,49255.0,57.5145,57.5497,57.5145,57.5497,49255.0
2021-04-19 14:15:00,65.4,65.44,65.4,65.42,191616.0,57.5409,57.5761,57.5409,57.5585,191616.0
2021-04-19 14:20:00,65.42,65.46,65.42,65.45,63072.0,57.5585,57.5937,57.5585,57.5849,63072.0
2021-04-19 14:25:00,65.46,65.46,65.44,65.45,43166.0,57.5937,57.5937,57.5761,57.5849,43166.0
2021-04-19 14:30:00,65.45,65.45,65.41,65.42,71269.0,57.5849,57.5849,57.5497,57.5585,71269.0
2021-04-19 14:35:00,65.42,65.42,65.34,65.35,179119.0,57.5585,57.5585,57.4881,57.4969,179119.0
2021-04-19 14:40:00,65.34,65.4,65.33,65.38,143212.0,57.4881,57.5409,57.4793,57.5233,143212.0
2021-04-19 14:45:00,65.38,65.44,65.37,65.43,102484.0,57.5233,57.5761,57.5145,57.5673,102484.0
2021-04-19 14:50:00,65.42,65.43,65.4,65.42,85498.0,57.5585,57.5673,57.5409,57.5585,85498.0
2021-04-19 14:55:00,65.42,65.45,65.41,65.45,112775.0,57.5585,57.5849,57.5497,57.5849,112775.0
2021-04-19 15:00:00,65.44,65.46,65.42,65.44,51810.0,57.5761,57.5937,57.5585,57.5761,51810.0
2021-04-19 15:05:00,65.43,65.46,65.4,65.45,90439.0,57.5673,57.5937,57.5409,57.5849,90439.0
2021-04-19 15:10:00,65.45,65.47,65.43,65.43,57157.0,57.5849,57.6025,57.5673,57.5673,57157.0
2021-04-19 15:15:00,65.44,65.44,65.4,65.42,91871.0,57.5761,57.5761,57.5409,57.5585,91871.0
2021-04-19 15:20:00,65.42,65.42,65.39,65.4,134821.0,57.5585,57.5585,57.5321,57.5409,134821.0
2021-04-19 15:25:00,65.41,65.42,65.39,65.41,100906.0,57.5497,57.5585,57.5321,57.5497,100906.0
2021-04-19 15:30:00,65.41,65.41,65.37,65.39,330976.0,57.5497,57.5497,57.5145,57.5321,330976.0
2021-04-19 15:35:00,65.39,65.41,65.37,65.39,136995.0,57.5321,57.5497,57.5145,57.5321,136995.0
2021-04-19 15:40:00,65.39,65.45,65.38,65.45,157848.0,57.5321,57.5849,57.5233,57.5849,157848.0
2021-04-19 15:45:00,65.44,65.45,65.41,65.43,131203.0,57.5761,57.5849,57.5497,57.5673,131203.0
2021-04-19 15:50:00,65.42,65.45,65.42,65.43,257336.0,57.5585,57.5849,57.5585,57.5673,257336.0
2021-04-19 15:55:00,65.44,65.5,65.42,65.5,940864.0,57.5761,57.6289,57.5585,57.6289,940864.0
2021-04-20 09:30:00,65.47,65.58,65.45,65.53,210553.0,57.6025,57.6992,57.5849,57.6553,210553.0
2021-04-20 09:35:00,65.53,65.55,65.49,65.5,110186.0,57.6553,57.6728,57.6201,57.6289,110186.0
2021-04-20 09:40:00,65.49,65.53,65.46,65.53,249860.0,57.6201,57.6553,57.5937,57.6553,249860.0
2021-04-20 09:45:00,65.53,65.56,65.5,65.53,172776.0,57.6553,57.6816,57.6289,57.6553,172776.0
2021-04-20 09:50:00,65.53,65.54,65.45,65.46,167025.0,57.6553,57.6641,57.5849,57.5937,167025.0
2021-04-20 09:55:00,65.47,65.47,65.38,65.4,267685.0,57.6025,57.6025,57.5233,57.5409,267685.0
2021-04-20 10:00:00,65.4,65.43,65.27,65.28,288584.0,57.5409,57.5673,57.4265,57.4353,288584.0
2021-04-20 10:05:00,65.28,65.34,65.28,65.31,270862.0,57.4353,57.4881,57.4353,57.4617,270862.0
2021-04-20 10:10:00,65.31,65.35,65.28,65.3,269351.0,57.4617,57.4969,57.4353,57.4529,269351.0
2021-04-20 10:15:00,65.29,65.37,65.28,65.34,252178.0,57.4441,57.5145,57.4353,57.4881,252178.0
2021-04-20 10:20:00,65.34,65.37,65.31,65.33,94009.0,57.4881,57.5145,57.4617,57.4793,94009.0
2021-04-20 10:25:00,65.33,65.39,65.3,65.36,159554.0,57.4793,57.5321,57.4529,57.5057,159554.0
2021-04-20 10:30:00,65.35,65.35,65.25,65.27,245603.0,57.4969,57.4969,57.4089,57.4265,245603.0
2021-04-20 10:35:00,65.27,65.27,65.23,65.24,289329.0,57.4265,57.4265,57.3913,57.4001,289329.0
2021-04-20 10:40:00,65.23,65.24,65.12,65.12,219408.0,57.3913,57.4001,57.2945,57.2945,219408.0
2021-04-20 10:45:00,65.12,65.13,65.07,65.09,385944.0,57.2945,57.3033,57.2505,57.2681,385944.0
2021-04-20 10:50:00,65.08,65.1,65.0,65.0,109396.0,57.2593,57.2769,57.1889,57.1889,109396.0
2021-04-20 10:55:00,65.0,65.1,64.99,65.07,212573.0,57.1889,57.2769,57.1801,57.2505,212573.0
2021-04-20 11:00:00,65.07,65.09,65.01,65.09,166068.0,57.2505,57.2681,57.1977,57.2681,166068.0
2021-04-20 11:05:00,65.09,65.11,65.07,65.11,108470.0,57.2681,57.2857,57.2505,57.2857,108470.0
2021-04-20 11:10:00,65.11,65.12,65.06,65.08,79945.0,57.2857,57.2945,57.2417,57.2593,79945.0
2021-04-20 11:15:00,65.08,65.09,64.97,64.98,156905.0,57.2593,57.2681,57.1625,57.1713,156905.0
2021-04-20 11:20:00,64.98,65.01,64.94,64.94,172500.0,57.1713,57.1977,57.1362,57.1362,172500.0
2021-04-20 11:25:00,64.94,64.99,64.93,64.98,285999.0,57.1362,57.1801,57.1274,57.1713,285999.0
2021-04-20 11:30:00,64.98,64.98,64.91,64.92,487234.0,57.1713,57.1713,57.1098,57.1186,487234.0
2021-04-20 11:35:00,64.92,64.93,64.84,64.88,173976.0,57.1186,57.1274,57.0482,57.0834,173976.0
2021-04-20 11:40:00,64.89,64.99,64.89,64.96,153307.0,57.0922,57.1801,57.0922,57.1537,153307.0
2021-04-20 11:45:00,64.96,65.06,64.94,65.06,62989.0,57.1537,57.2417,57.1362,57.2417,62989.0
2021-04-20 11:50:00,65.05,65.08,65.01,65.06,70680.0,57.2329,57.2593,57.1977,57.2417,70680.0
2021-04-20 11:55:00,65.06,65.09,65.05,65.08,63418.0,57.2417,57.2681,57.2329,57.2593,63418.0
2021-04-20 12:00:00,65.08,65.1,65.06,65.08,156384.0,57.2593,57.2769,57.2417,57.2593,156384.0
2021-04-20 12:05:00,65.09,65.1,65.07,65.08,57357.0,57.2681,57.2769,57.2505,57.2593,57357.0
2021-04-20 12:10:00,65.09,65.15,65.08,65.14,43254.0,57.2681,57.3209,57.2593,57.3121,43254.0
2021-04-20 12:15:00,65.14,65.15,65.11,65.11,42142.0,57.3121,57.3209,57.2857,57.2857,42142.0
2021-04-20 12:20:00,65.12,65.14,65.12,65.13,34211.0,57.2945,57.3121,57.2945,57.3033,34211.0
2021-04-20 12:25:00,65.13,65.14,65.09,65.1,38435.0,57.3033,57.3121,57.2681,57.2769,38435.0
2021-04-20 12:30:00,65.1,65.1,65.06,65.07,68766.0,57.2769,57.2769,57.2417,57.2505,68766.0
2021-04-20 12:35:00,65.07,65.08,65.03,65.04,149371.0,57.2505,57.2593,57.2153,57.2241,149371.0
2021-04-20 12:40:00,65.03,65.03,64.97,64.97,157061.0,57.2153,57.2153,57.1625,57.1625,157061.0
2021-04-20 12:45:00,64.98,64.99,64.97,64.98,41909.0,57.1713,57.1801,57.1625,57.1713,41909.0
2021-04-20 12:50:00,64.98,65.04,64.97,64.98,69618.0,57.1713,57.2241,57.1625,57.1713,69618.0
2021-04-20 12:55:00,64.98,65.05,64.98,65.04,56014.0,57.1713,57.2329,57.1713,57.2241,56014.0
2021-04-20 13:00:00,65.04,65.06,65.01,65.03,46570.0,57.2241,57.2417,57.1977,57.2153,46570.0
2021-04-20 13:05:00,65.03,65.04,65.01,65.03,40707.0,57.2153,57.2241,57.1977,57.2153,40707.0
2021-04-20 13:10:00,65.04,65.07,65.02,65.05,41878.0,57.2241,57.2505,57.2065,57.2329,41878.0
2021-04-20 13:15:00,65.04,65.1,65.04,65.09,84149.0,57.2241,57.2769,57.2241,57.2681,84149.0
2021-04-20 13:20:00,65.09,65.09,64.99,64.99,58449.0,57.2681,57.2681,57.1801,57.1801,58449.0
2021-04-20 13:25:00,64.98,65.02,64.97,65.01,71879.0,57.1713,57.2065,57.1625,57.1977,71879.0
2021-04-20 13:30:00,65.01,65.04,64.99,65.01,67101.0,57.1977,57.2241,57.1801,57.1977,67101.0
2021-04-20 13:35:00,65.02,65.06,65.01,65.05,39794.0,57.2065,57.2417,57.1977,57.2329,39794.0
2021-04-20 13:40:00,65.05,65.07,65.03,65.06,137719.0,57.2329,57.2505,57.2153,57.2417,137719.0
2021-04-20 13:45:00,65.05,65.08,65.04,65.06,124372.0,57.2329,57.2593,57.2241,57.2417,124372.0
2021-04-20 13:50:00,65.06,65.11,65.05,65.1,122672.0,57.2417,57.2857,57.2329,57.2769,122672.0
2021-04-20 13:55:00,65.1,65.13,65.09,65.12,79733.0,57.2769,57.3033,57.2681,57.2945,79733.0
2021-04-20 14:00:00,65.12,65.14,65.11,65.14,46190.0,57.2945,57.3121,57.2857,57.3121,46190.0
2021-04-20 14:05:00,65.14,65.15,65.12,65.13,73287.0,57.3121,57.3209,57.2945,57.3033,73287.0
2021-04-20 14:10:00,65.13,65.13,65.09,65.11,63467.0,57.3033,57.3033,57.2681,57.2857,63467.0
2021-04-20 14:15:00,65.09,65.1,65.08,65.09,36577.0,57.2681,57.2769,57.2593,57.2681,36577.0
2021-04-20 14:20:00,65.09,65.12,65.09,65.1,29155.0,57.2681,57.2945,57.2681,57.2769,29155.0
2021-04-20 14:25:00,65.09,65.09,65.03,65.03,55839.0,57.2681,57.2681,57.2153,57.2153,55839.0
2021-04-20 14:30:00,65.03,65.04,64.99,65.0,43924.0,57.2153,57.2241,57.1801,57.1889,43924.0
2021-04-20 14:35:00,65.0,65.0,64.98,65.0,36875.0,57.1889,57.1889,57.1713,57.1889,36875.0
2021-04-20 14:40:00,65.0,65.02,64.99,65.02,32124.0,57.1889,57.2065,57.1801,57.2065,32124.0
2021-04-20 14:45:00,65.01,65.03,65.0,65.02,70730.0,57.1977,57.2153,57.1889,57.2065,70730.0
2021-04-20 14:50:00,65.02,65.05,65.01,65.02,32223.0,57.2065,57.2329,57.1977,57.2065,32223.0
2021-04-20 14:55:00,65.01,65.01,64.96,65.0,53182.0,57.1977,57.1977,57.1537,57.1889,53182.0
2021-04-20 15:00:00,65.0,65.05,64.97,65.05,68433.0,57.1889,57.2329,57.1625,57.2329,68433.0
2021-04-20 15:05:00,65.05,65.09,65.04,65.09,78869.0,57.2329,57.2681,57.2241,57.2681,78869.0
2021-04-20 15:10:00,65.08,65.13,65.07,65.13,89124.0,57.2593,57.3033,57.2505,57.3033,89124.0
2021-04-20 15:15:00,65.13,65.13,65.09,65.1,94787.0,57.3033,57.3033,57.2681,57.2769,94787.0
2021-04-20 15:20:00,65.09,65.11,65.09,65.11,76277.0,57.2681,57.2857,57.2681,57.2857,76277.0
2021-04-20 15:25:00,65.11,65.11,65.08,65.09,97191.0,57.2857,57.2857,57.2593,57.2681,97191.0
2021-04-20 15:30:00,65.09,65.1,65.06,65.1,136896.0,57.2681,57.2769,57.2417,57.2769,136896.0
2021-04-20 15:35:00,65.11,65.11,65.07,65.09,110743.0,57.2857,57.2857,57.2505,57.2681,110743.0
2021-04-20 15:40:00,65.09,65.12,65.08,65.12,130366.0,57.2681,57.2945,57.2593,57.2945,130366.0
2021-04-20 15:45:00,65.12,65.13,65.11,65.13,184866.0,57.2945,57.3033,57.2857,57.3033,184866.0
2021-04-20 15:50:00,65.13,65.14,65.1,65.11,270728.0,57.3033,57.3121,57.2769,57.2857,270728.0
2021-04-20 15:55:00,65.11,65.11,65.01,65.02,905664.0,57.2857,57.2857,57.1977,57.2065,905664.0
2021-04-21 09:30:00,64.78,64.79,64.63,64.76,232210.0,56.9954,57.0042,56.8634,56.9778,232210.0
2021-04-21 09:35:00,64.76,64.81,64.64,64.64,148874.0,56.9778,57.0218,56.8722,56.8722,148874.0
2021-04-21 09:40:00,64.64,64.76,64.61,64.75,240712.0,56.8722,56.9778,56.8458,56.969,240712.0
2021-04-21 09:45:00,64.74,64.94,64.74,64.94,214294.0,56.9602,57.1362,56.9602,57.1362,214294.0
2021-04-21 09:50:00,64.95,64.95,64.89,64.92,66304.0,57.145,57.145,57.0922,57.1186,66304.0
2021-04-21 09:55:00,64.92,64.96,64.89,64.95,152029.0,57.1186,57.1537,57.0922,57.145,152029.0
2021-04-21 10:00:00,64.96,64.99,64.93,64.97,155467.0,57.1537,57.1801,57.1274,57.1625,155467.0
2021-04-21 10:05:00,64.96,64.97,64.88,64.91,208229.0,57.1537,57.1625,57.0834,57.1098,208229.0
2021-04-21 10:10:00,64.91,64.95,64.89,64.94,153940.0,57.1098,57.145,57.0922,57.1362,153940.0
2021-04-21 10:15:00,64.94,64.95,64.86,64.9,76403.0,57.1362,57.145,57.0658,57.101,76403.0
2021-04-21 10:20:00,64.91,65.05,64.89,65.04,107752.0,57.1098,57.2329,57.0922,57.2241,107752.0
2021-04-21 10:25:00,65.05,65.07,65.03,65.04,202925.0,57.2329,57.2505,57.2153,57.2241,202925.0
2021-04-21 10:30:00,65.05,65.06,64.97,65.0,128701.0,57.2329,57.2417,57.1625,57.1889,128701.0
2021-04-21 10:35:00,65.0,65.06,64.99,65.01,85579.0,57.1889,57.2417,57.1801,57.1977,85579.0
2021-04-21 10:40:00,65.02,65.07,65.01,65.07,64965.0,57.2065,57.2505,57.1977,57.2505,64965.0
2021-04-21 10:45:00,65.08,65.11,65.05,65.09,68915.0,57.2593,57.2857,57.2329,57.2681,68915.0
2021-04-21 10:50:00,65.09,65.11,65.03,65.08,127993.0,57.2681,57.2857,57.2153,57.2593,127993.0
2021-04-21 10:55:00,65.09,65.11,65.07,65.08,282529.0,57.2681,57.2857,57.2505,57.2593,282529.0
2021-04-21 11:00:00,65.1,65.15,65.08,65.13,76487.0,57.2769,57.3209,57.2593,57.3033,76487.0
2021-04-21 11:05:00,65.13,65.15,65.1,65.12,104798.0,57.3033,57.3209,57.2769,57.2945,104798.0
2021-04-21 11:10:00,65.13,65.15,65.1,65.14,74472.0,57.3033,57.3209,57.2769,57.3121,74472.0
2021-04-21 11:15:00,65.13,65.17,65.13,65.15,51330.0,57.3033,57.3385,57.3033,57.3209,51330.0
2021-04-21 11:20:00,65.17,65.18,65.13,65.15,49541.0,57.3385,57.3473,57.3033,57.3209,49541.0
2021-04-21 11:25:00,65.14,65.15,65.12,65.13,49052.0,57.3121,57.3209,57.2945,57.3033,49052.0
2021-04-21 11:30:00,65.12,65.16,65.12,65.15,94042.0,57.2945,57.3297,57.2945,57.3209,94042.0
2021-04-21 11:35:00,65.16,65.16,65.14,65.15,49423.0,57.3297,57.3297,57.3121,57.3209,49423.0
2021-04-21 11:40:00,65.16,65.17,65.14,65.16,36882.0,57.3297,57.3385,57.3121,57.3297,36882.0
2021-04-21 11:45:00,65.15,65.19,65.15,65.17,33001.0,57.3209,57.3561,57.3209,57.3385,33001.0
2021-04-21 11:50:00,65.16,65.18,65.14,65.17,21022.0,57.3297,57.3473,57.3121,57.3385,21022.0
2021-04-21 11:55:00,65.17,65.21,65.16,65.18,52714.0,57.3385,57.3737,57.3297,57.3473,52714.0
2021-04-21 12:00:00,65.19,65.22,65.17,65.21,21645.0,57.3561,57.3825,57.3385,57.3737,21645.0
2021-04-21 12:05:00,65.22,65.24,65.21,65.24,25167.0,57.3825,57.4001,57.3737,57.4001,25167.0
2021-04-21 12:10:00,65.24,65.25,65.21,65.24,16788.0,57.4001,57.4089,57.3737,57.4001,16788.0
2021-04-21 12:15:00,65.24,65.28,65.23,65.28,35921.0,57.4001,57.4353,57.3913,57.4353,35921.0
2021-04-21 12:20:00,65.28,65.29,65.27,65.28,20353.0,57.4353,57.4441,57.4265,57.4353,20353.0
2021-04-21 12:25:00,65.28,65.28,65.22,65.23,30098.0,57.4353,57.4353,57.3825,57.3913,30098.0
2021-04-21 12:30:00,65.24,65.26,65.23,65.24,44815.0,57.4001,57.4177,57.3913,57.4001,44815.0
2021-04-21 12:35:00,65.25,65.27,65.24,65.26,11287.0,57.4089,57.4265,57.4001,57.4177,11287.0
2021-04-21 12:40:00,65.26,65.28,65.24,65.25,49597.0,57.4177,57.4353,57.4001,57.4089,49597.0
2021-04-21 12:45:00,65.25,65.26,65.23,65.25,62967.0,57.4089,57.4177,57.3913,57.4089,62967.0
2021-04-21 12:50:00,65.25,65.26,65.23,65.23,40934.0,57.4089,57.4177,57.3913,57.3913,40934.0
2021-04-21 12:55:00,65.23,65.24,65.2,65.22,43042.0,57.3913,57.4001,57.3649,57.3825,43042.0
2021-04-21 13:00:00,65.23,65.24,65.22,65.24,40053.0,57.3913,57.4001,57.3825,57.4001,40053.0
2021-04-21 13:05:00,65.23,65.27,65.21,65.27,24137.0,57.3913,57.4265,57.3737,57.4265,24137.0
2021-04-21 13:10:00,65.27,65.28,65.25,65.28,30475.0,57.4265,57.4353,57.4089,57.4353,30475.0
2021-04-21 13:15:00,65.28,65.3,65.25,65.29,62613.0,57.4353,57.4529,57.4089,57.4441,62613.0
2021-04-21 13:20:00,65.3,65.31,65.28,65.31,97218.0,57.4529,57.4617,57.4353,57.4617,97218.0
2021-04-21 13:25:00,65.3,65.3,65.25,65.25,30702.0,57.4529,57.4529,57.4089,57.4089,30702.0
2021-04-21 13:30:00,65.27,65.28,65.26,65.28,16199.0,57.4265,57.4353,57.4177,57.4353,16199.0
2021-04-21 13:35:00,65.28,65.31,65.27,65.3,25693.0,57.4353,57.4617,57.4265,57.4529,25693.0
2021-04-21 13:40:00,65.31,65.31,65.28,65.3,25933.0,57.4617,57.4617,57.4353,57.4529,25933.0
2021-04-21 13:45:00,65.3,65.32,65.28,65.31,22631.0,57.4529,57.4705,57.4353,57.4617,22631.0
2021-04-21 13:50:00,65.31,65.33,65.29,65.31,20072.0,57.4617,57.4793,57.4441,57.4617,20072.0
2021-04-21 13:55:00,65.3,65.33,65.3,65.32,9214.0,57.4529,57.4793,57.4529,57.4705,9214.0
2021-04-21 14:00:00,65.33,65.36,65.33,65.34,81143.0,57.4793,57.5057,57.4793,57.4881,81143.0
2021-04-21 14:05:00,65.34,65.36,65.33,65.35,37429.0,57.4881,57.5057,57.4793,57.4969,37429.0
2021-04-21 14:10:00,65.34,65.36,65.33,65.34,83987.0,57.4881,57.5057,57.4793,57.4881,83987.0
2021-04-21 14:15:00,65.34,65.37,65.34,65.35,17896.0,57.4881,57.5145,57.4881,57.4969,17896.0
2021-04-21 14:20:00,65.35,65.36,65.3,65.31,69453.0,57.4969,57.5057,57.4529,57.4617,69453.0
2021-04-21 14:25:00,65.31,65.34,65.3,65.32,51840.0,57.4617,57.4881,57.4529,57.4705,51840.0
2021-04-21 14:30:00,65.31,65.35,65.31,65.33,25404.0,57.4617,57.4969,57.4617,57.4793,25404.0
2021-04-21 14:35:00,65.33,65.33,65.3,65.3,12718.0,57.4793,57.4793,57.4529,57.4529,12718.0
2021-04-21 14:40:00,65.3,65.33,65.29,65.31,26042.0,57.4529,57.4793,57.4441,57.4617,26042.0
2021-04-21 14:45:00,65.31,65.33,65.3,65.31,37407.0,57.4617,57.4793,57.4529,57.4617,37407.0
2021-04-21 14:50:00,65.31,65.34,65.3,65.33,29400.0,57.4617,57.4881,57.4529,57.4793,29400.0
2021-04-21 14:55:00,65.33,65.34,65.32,65.32,23298.0,57.4793,57.4881,57.4705,57.4705,23298.0
2021-04-21 15:00:00,65.32,65.34,65.32,65.33,51448.0,57.4705,57.4881,57.4705,57.4793,51448.0
2021-04-21 15:05:00,65.34,65.36,65.33,65.35,45232.0,57.4881,57.5057,57.4793,57.4969,45232.0
2021-04-21 15:10:00,65.36,65.39,65.35,65.39,35899.0,57.5057,57.5321,57.4969,57.5321,35899.0
2021-04-21 15:15:00,65.39,65.4,65.38,65.4,31792.0,57.5321,57.5409,57.5233,57.5409,31792.0
2021-04-21 15:20:00,65.4,65.4,65.39,65.4,42502.0,57.5409,57.5409,57.5321,57.5409,42502.0
2021-04-21 15:25:00,65.4,65.4,65.39,65.4,24465.0,57.5409,57.5409,57.5321,57.5409,24465.0
2021-04-21 15:30:00,65.4,65.43,65.39,65.43,44981.0,57.5409,57.5673,57.5321,57.5673,44981.0
2021-04-21 15:35:00,65.42,65.43,65.41,65.42,63235.0,57.5585,57.5673,57.5497,57.5585,63235.0
2021-04-21 15:40:00,65.42,65.46,65.42,65.45,60675.0,57.5585,57.5937,57.5585,57.5849,60675.0
2021-04-21 15:45:00,65.44,65.48,65.44,65.47,53327.0,57.5761,57.6113,57.5761,57.6025,53327.0
2021-04-21 15:50:00,65.47,65.49,65.45,65.48,109787.0,57.6025,57.6201,57.5849,57.6113,109787.0
2021-04-21 15:55:00,65.48,65.49,65.44,65.47,560024.0,57.6113,57.6201,57.5761,57.6025,560024.0
2021-04-22 09:30:00,65.48,65.48,65.36,65.41,151356.0,57.6113,57.6113,57.5057,57.5497,151356.0
2021-04-22 09:35:00,65.42,65.43,65.37,65.39,139242.0,57.5585,57.5673,57.5145,57.5321,139242.0
2021-04-22 09:40:00,65.39,65.4,65.34,65.38,116502.0,57.5321,57.5409,57.4881,57.5233,116502.0
2021-04-22 09:45:00,65.38,65.38,65.27,65.28,46976.0,57.5233,57.5233,57.4265,57.4353,46976.0
2021-04-22 09:50:00,65.28,65.33,65.26,65.28,164982.0,57.4353,57.4793,57.4177,57.4353,164982.0
2021-04-22 09:55:00,65.27,65.35,65.25,65.33,160109.0,57.4265,57.4969,57.4089,57.4793,160109.0
2021-04-22 10:00:00,65.33,65.35,65.28,65.33,532087.0,57.4793,57.4969,57.4353,57.4793,532087.0
2021-04-22 10:05:00,65.34,65.4,65.34,65.4,190990.0,57.4881,57.5409,57.4881,57.5409,190990.0
2021-04-22 10:10:00,65.39,65.41,65.38,65.4,47698.0,57.5321,57.5497,57.5233,57.5409,47698.0
2021-04-22 10:15:00,65.4,65.4,65.33,65.39,126937.0,57.5409,57.5409,57.4793,57.5321,126937.0
2021-04-22 10:20:00,65.4,65.41,65.35,65.39,65132.0,57.5409,57.5497,57.4969,57.5321,65132.0
2021-04-22 10:25:00,65.4,65.5,65.4,65.48,66922.0,57.5409,57.6289,57.5409,57.6113,66922.0
2021-04-22 10:30:00,65.48,65.6,65.48,65.59,98660.0,57.6113,57.7168,57.6113,57.708,98660.0
2021-04-22 10:35:00,65.59,65.6,65.51,65.52,90486.0,57.708,57.7168,57.6377,57.6465,90486.0
2021-04-22 10:40:00,65.52,65.53,65.47,65.47,209391.0,57.6465,57.6553,57.6025,57.6025,209391.0
2021-04-22 10:45:00,65.47,65.49,65.45,65.48,52913.0,57.6025,57.6201,57.5849,57.6113,52913.0
2021-04-22 10:50:00,65.48,65.52,65.46,65.47,81921.0,57.6113,57.6465,57.5937,57.6025,81921.0
2021-04-22 10:55:00,65.47,65.48,65.43,65.46,49126.0,57.6025,57.6113,57.5673,57.5937,49126.0
2021-04-22 11:00:00,65.46,65.47,65.43,65.44,37666.0,57.5937,57.6025,57.5673,57.5761,37666.0
2021-04-22 11:05:00,65.44,65.49,65.43,65.48,40708.0,57.5761,57.6201,57.5673,57.6113,40708.0
2021-04-22 11:10:00,65.48,65.49,65.44,65.47,137045.0,57.6113,57.6201,57.5761,57.6025,137045.0
2021-04-22 11:15:00,65.47,65.48,65.43,65.44,48602.0,57.6025,57.6113,57.5673,57.5761,48602.0
2021-04-22 11:20:00,65.44,65.46,65.43,65.44,36562.0,57.5761,57.5937,57.5673,57.5761,36562.0
2021-04-22 11:25:00,65.43,65.46,65.42,65.42,56735.0,57.5673,57.5937,57.5585,57.5585,56735.0
2021-04-22 11:30:00,65.42,65.5,65.38,65.49,69987.0,57.5585,57.6289,57.5233,57.6201,69987.0
2021-04-22 11:35:00,65.49,65.5,65.45,65.45,18382.0,57.6201,57.6289,57.5849,57.5849,18382.0
2021-04-22 11:40:00,65.46,65.51,65.46,65.5,25668.0,57.5937,57.6377,57.5937,57.6289,25668.0
2021-04-22 11:45:00,65.5,65.52,65.49,65.52,44252.0,57.6289,57.6465,57.6201,57.6465,44252.0
2021-04-22 11:50:00,65.52,65.56,65.52,65.54,20272.0,57.6465,57.6816,57.6465,57.6641,20272.0
2021-04-22 11:55:00,65.55,65.59,65.5,65.51,87645.0,57.6728,57.708,57.6289,57.6377,87645.0
2021-04-22 12:00:00,65.5,65.51,65.44,65.44,232538.0,57.6289,57.6377,57.5761,57.5761,232538.0
2021-04-22 12:05:00,65.44,65.45,65.4,65.41,57541.0,57.5761,57.5849,57.5409,57.5497,57541.0
2021-04-22 12:10:00,65.42,65.44,65.41,65.43,51735.0,57.5585,57.5761,57.5497,57.5673,51735.0
2021-04-22 12:15:00,65.43,65.5,65.43,65.49,62488.0,57.5673,57.6289,57.5673,57.6201,62488.0
2021-04-22 12:20:00,65.5,65.56,65.48,65.54,37542.0,57.6289,57.6816,57.6113,57.6641,37542.0
2021-04-22 12:25:00,65.55,65.57,65.54,65.56,38584.0,57.6728,57.6904,57.6641,57.6816,38584.0
2021-04-22 12:30:00,65.56,65.59,65.56,65.58,72568.0,57.6816,57.708,57.6816,57.6992,72568.0
2021-04-22 12:35:00,65.58,65.59,65.54,65.55,50569.0,57.6992,57.708,57.6641,57.6728,50569.0
2021-04-22 12:40:00,65.56,65.56,65.52,65.53,32118.0,57.6816,57.6816,57.6465,57.6553,32118.0
2021-04-22 12:45:00,65.53,65.53,65.49,65.5,32047.0,57.6553,57.6553,57.6201,57.6289,32047.0
2021-04-22 12:50:00,65.51,65.53,65.5,65.52,19876.0,57.6377,57.6553,57.6289,57.6465,19876.0
2021-04-22 12:55:00,65.53,65.54,65.51,65.51,54679.0,57.6553,57.6641,57.6377,57.6377,54679.0
2021-04-22 13:00:00,65.52,65.54,65.52,65.52,22017.0,57.6465,57.6641,57.6465,57.6465,22017.0
2021-04-22 13:05:00,65.52,65.53,65.25,65.34,239521.0,57.6465,57.6553,57.4089,57.4881,239521.0
2021-04-22 13:10:00,65.34,65.34,65.19,65.29,93400.0,57.4881,57.4881,57.3561,57.4441,93400.0
2021-04-22 13:15:00,65.28,65.28,65.13,65.13,32084.0,57.4353,57.4353,57.3033,57.3033,32084.0
2021-04-22 13:20:00,65.13,65.28,65.12,65.27,57440.0,57.3033,57.4353,57.2945,57.4265,57440.0
2021-04-22 13:25:00,65.27,65.39,65.22,65.36,65640.0,57.4265,57.5321,57.3825,57.5057,65640.0
2021-04-22 13:30:00,65.35,65.4,65.29,65.4,46736.0,57.4969,57.5409,57.4441,57.5409,46736.0
2021-04-22 13:35:00,65.4,65.4,65.32,65.35,39872.0,57.5409,57.5409,57.4705,57.4969,39872.0
2021-04-22 13:40:00,65.35,65.35,65.21,65.21,30923.0,57.4969,57.4969,57.3737,57.3737,30923.0
2021-04-22 13:45:00,65.21,65.27,65.16,65.19,53052.0,57.3737,57.4265,57.3297,57.3561,53052.0
2021-04-22 13:50:00,65.19,65.24,65.16,65.16,115594.0,57.3561,57.4001,57.3297,57.3297,115594.0
2021-04-22 13:55:00,65.15,65.18,65.1,65.15,76626.0,57.3209,57.3473,57.2769,57.3209,76626.0
2021-04-22 14:00:00,65.14,65.14,65.01,65.04,54268.0,57.3121,57.3121,57.1977,57.2241,54268.0
2021-04-22 14:05:00,65.03,65.12,64.99,65.11,96181.0,57.2153,57.2945,57.1801,57.2857,96181.0
2021-04-22 14:10:00,65.09,65.15,65.05,65.15,33121.0,57.2681,57.3209,57.2329,57.3209,33121.0
2021-04-22 14:15:00,65.15,65.16,65.09,65.1,57043.0,57.3209,57.3297,57.2681,57.2769,57043.0
2021-04-22 14:20:00,65.1,65.13,65.07,65.13,80718.0,57.2769,57.3033,57.2505,57.3033,80718.0
2021-04-22 14:25:00,65.13,65.23,65.11,65.22,151722.0,57.3033,57.3913,57.2857,57.3825,151722.0
2021-04-22 14:30:00,65.21,65.22,65.18,65.21,67515.0,57.3737,57.3825,57.3473,57.3737,67515.0
2021-04-22 14:35:00,65.2,65.25,65.19,65.22,32627.0,57.3649,57.4089,57.3561,57.3825,32627.0
2021-04-22 14:40:00,65.22,65.27,65.21,65.27,48568.0,57.3825,57.4265,57.3737,57.4265,48568.0
2021-04-22 14:45:00,65.28,65.29,65.22,65.23,38389.0,57.4353,57.4441,57.3825,57.3913,38389.0
2021-04-22 14:50:00,65.24,65.26,65.2,65.24,59722.0,57.4001,57.4177,57.3649,57.4001,59722.0
2021-04-22 14:55:00,65.25,65.29,65.24,65.27,146306.0,57.4089,57.4441,57.4001,57.4265,146306.0
2021-04-22 15:00:00,65.26,65.29,65.24,65.27,80443.0,57.4177,57.4441,57.4001,57.4265,80443.0
2021-04-22 15:05:00,65.27,65.28,65.17,65.19,135369.0,57.4265,57.4353,57.3385,57.3561,135369.0
2021-04-22 15:10:00,65.19,65.24,65.18,65.22,83789.0,57.3561,57.4001,57.3473,57.3825,83789.0
2021-04-22 15:15:00,65.23,65.23,65.15,65.19,49383.0,57.3913,57.3913,57.3209,57.3561,49383.0
2021-04-22 15:20:00,65.19,65.21,65.16,65.17,127057.0,57.3561,57.3737,57.3297,57.3385,127057.0
2021-04-22 15:25:00,65.17,65.21,65.16,65.21,110293.0,57.3385,57.3737,57.3297,57.3737,110293.0
2021-04-22 15:30:00,65.2,65.27,65.2,65.26,97673.0,57.3649,57.4265,57.3649,57.4177,97673.0
2021-04-22 15:35:00,65.26,65.29,65.23,65.25,142747.0,57.4177,57.4441,57.3913,57.4089,142747.0
2021-04-22 15:40:00,65.25,65.27,65.21,65.22,88859.0,57.4089,57.4265,57.3737,57.3825,88859.0
2021-04-22 15:45:00,65.22,65.28,65.19,65.2,111593.0,57.3825,57.4353,57.3561,57.3649,111593.0
2021-04-22 15:50:00,65.2,65.22,65.16,65.19,879870.0,57.3649,57.3825,57.3297,57.3561,879870.0
2021-04-22 15:55:00,65.19,65.24,65.17,65.22,564957.0,57.3561,57.4001,57.3385,57.3825,564957.0
2021-04-23 09:30:00,65.84,65.94,65.79,65.94,280528.0,57.928,58.016,57.884,58.016,280528.0
2021-04-23 09:35:00,65.94,66.04,65.92,66.01,125805.0,58.016,58.104,57.9984,58.0776,125805.0
2021-04-23 09:40:00,66.02,66.03,65.97,65.99,63170.0,58.0864,58.0952,58.0424,58.06,63170.0
2021-04-23 09:45:00,65.99,66.01,65.9,65.95,83088.0,58.06,58.0776,57.9808,58.0248,83088.0
2021-04-23 09:50:00,65.95,65.98,65.88,65.91,57622.0,58.0248,58.0512,57.9632,57.9896,57622.0
2021-04-23 09:55:00,65.89,65.92,65.86,65.89,70528.0,57.972,57.9984,57.9456,57.972,70528.0
2021-04-23 10:00:00,65.9,65.91,65.85,65.89,141721.0,57.9808,57.9896,57.9368,57.972,141721.0
2021-04-23 10:05:00,65.89,65.93,65.89,65.91,107565.0,57.972,58.0072,57.972,57.9896,107565.0
2021-04-23 10:10:00,65.9,65.97,65.9,65.92,87565.0,57.9808,58.0424,57.9808,57.9984,87565.0
2021-04-23 10:15:00,65.92,65.94,65.85,65.86,117905.0,57.9984,58.016,57.9368,57.9456,117905.0
2021-04-23 10:20:00,65.85,65.92,65.83,65.9,29345.0,57.9368,57.9984,57.9192,57.9808,29345.0
2021-04-23 10:25:00,65.93,65.96,65.92,65.95,118228.0,58.0072,58.0336,57.9984,58.0248,118228.0
2021-04-23 10:30:00,65.96,66.09,65.93,66.06,104439.0,58.0336,58.148,58.0072,58.1216,104439.0
2021-04-23 10:35:00,66.05,66.05,65.97,65.98,61366.0,58.1128,58.1128,58.0424,58.0512,61366.0
2021-04-23 10:40:00,65.98,65.99,65.88,65.89,114296.0,58.0512,58.06,57.9632,57.972,114296.0
2021-04-23 10:45:00,65.89,65.97,65.88,65.94,93211.0,57.972,58.0424,57.9632,58.016,93211.0
2021-04-23 10:50:00,65.92,65.93,65.86,65.87,137758.0,57.9984,58.0072,57.9456,57.9544,137758.0
2021-04-23 10:55:00,65.87,65.9,65.84,65.88,68693.0,57.9544,57.9808,57.928,57.9632,68693.0
2021-04-23 11:00:00,65.88,65.92,65.87,65.92,72730.0,57.9632,57.9984,57.9544,57.9984,72730.0
2021-04-23 11:05:00,65.92,65.94,65.91,65.92,21076.0,57.9984,58.016,57.9896,57.9984,21076.0
2021-04-23 11:10:00,65.91,65.93,65.89,65.92,26325.0,57.9896,58.0072,57.972,57.9984,26325.0
2021-04-23 11:15:00,65.93,66.01,65.93,66.01,53313.0,58.0072,58.0776,58.0072,58.0776,53313.0
2021-04-23 11:20:00,66.0,66.06,66.0,66.03,37138.0,58.0688,58.1216,58.0688,58.0952,37138.0
2021-04-23 11:25:00,66.04,66.05,66.0,66.01,38480.0,58.104,58.1128,58.0688,58.0776,38480.0
2021-04-23 11:30:00,66.02,66.02,65.97,66.0,106152.0,58.0864,58.0864,58.0424,58.0688,106152.0
2021-04-23 11:35:00,66.0,66.02,65.99,66.0,42534.0,58.0688,58.0864,58.06,58.0688,42534.0
2021-04-23 11:40:00,66.01,66.03,66.0,66.01,54392.0,58.0776,58.0952,58.0688,58.0776,54392.0
2021-04-23 11:45:00,66.01,66.08,66.01,66.06,140073.0,58.0776,58.1392,58.0776,58.1216,140073.0
2021-04-23 11:50:00,66.06,66.08,66.04,66.04,26702.0,58.1216,58.1392,58.104,58.104,26702.0
2021-04-23 11:55:00,66.03,66.04,65.99,65.99,60199.0,58.0952,58.104,58.06,58.06,60199.0
2021-04-23 12:00:00,65.99,66.02,65.97,65.98,42021.0,58.06,58.0864,58.0424,58.0512,42021.0
2021-04-23 12:05:00,65.99,66.0,65.98,66.0,57985.0,58.06,58.0688,58.0512,58.0688,57985.0
2021-04-23 12:10:00,66.0,66.0,65.93,65.94,54086.0,58.0688,58.0688,58.0072,58.016,54086.0
2021-04-23 12:15:00,65.93,65.94,65.91,65.91,29153.0,58.0072,58.016,57.9896,57.9896,29153.0
2021-04-23 12:20:00,65.91,65.97,65.91,65.95,45662.0,57.9896,58.0424,57.9896,58.0248,45662.0
2021-04-23 12:25:00,65.95,65.96,65.93,65.95,17806.0,58.0248,58.0336,58.0072,58.0248,17806.0
2021-04-23 12:30:00,65.95,66.0,65.95,65.98,46362.0,58.0248,58.0688,58.0248,58.0512,46362.0
2021-04-23 12:35:00,65.98,65.99,65.95,65.95,17443.0,58.0512,58.06,58.0248,58.0248,17443.0
2021-04-23 12:40:00,65.96,66.01,65.96,66.01,11137.0,58.0336,58.0776,58.0336,58.0776,11137.0
2021-04-23 12:45:00,66.01,66.03,65.99,66.02,34809.0,58.0776,58.0952,58.06,58.0864,34809.0
2021-04-23 12:50:00,66.02,66.05,66.02,66.04,12315.0,58.0864,58.1128,58.0864,58.104,12315.0
2021-04-23 12:55:00,66.03,66.05,66.03,66.04,37639.0,58.0952,58.1128,58.0952,58.104,37639.0
2021-04-23 13:00:00,66.04,66.08,66.04,66.06,20592.0,58.104,58.1392,58.104,58.1216,20592.0
2021-04-23 13:05:00,66.05,66.1,66.05,66.09,43360.0,58.1128,58.1568,58.1128,58.148,43360.0
2021-04-23 13:10:00,66.08,66.09,66.03,66.05,66513.0,58.1392,58.148,58.0952,58.1128,66513.0
2021-04-23 13:15:00,66.05,66.05,66.02,66.03,39296.0,58.1128,58.1128,58.0864,58.0952,39296.0
2021-04-23 13:20:00,66.03,66.05,66.02,66.05,11321.0,58.0952,58.1128,58.0864,58.1128,11321.0
2021-04-23 13:25:00,66.04,66.05,66.02,66.04,14129.0,58.104,58.1128,58.0864,58.104,14129.0
2021-04-23 13:30:00,66.04,66.05,66.03,66.05,23568.0,58.104,58.1128,58.0952,58.1128,23568.0
2021-04-23 13:35:00,66.04,66.06,66.03,66.04,86674.0,58.104,58.1216,58.0952,58.104,86674.0
2021-04-23 13:40:00,66.05,66.06,66.04,66.04,13607.0,58.1128,58.1216,58.104,58.104,13607.0
2021-04-23 13:45:00,66.04,66.05,66.02,66.04,23789.0,58.104,58.1128,58.0864,58.104,23789.0
2021-04-23 13:50:00,66.03,66.04,66.02,66.03,24186.0,58.0952,58.104,58.0864,58.0952,24186.0
2021-04-23 13:55:00,66.03,66.04,66.03,66.04,64374.0,58.0952,58.104,58.0952,58.104,64374.0
2021-04-23 14:00:00,66.04,66.08,66.04,66.06,30836.0,58.104,58.1392,58.104,58.1216,30836.0
2021-04-23 14:05:00,66.06,66.07,66.04,66.05,58288.0,58.1216,58.1304,58.104,58.1128,58288.0
2021-04-23 14:10:00,66.05,66.08,66.04,66.08,65126.0,58.1128,58.1392,58.104,58.1392,65126.0
2021-04-23 14:15:00,66.08,66.1,66.06,66.06,45083.0,58.1392,58.1568,58.1216,58.1216,45083.0
2021-04-23 14:20:00,66.06,66.08,66.06,66.06,57138.0,58.1216,58.1392,58.1216,58.1216,57138.0
2021-04-23 14:25:00,66.07,66.09,66.06,66.09,37330.0,58.1304,58.148,58.1216,58.148,37330.0
2021-04-23 14:30:00,66.09,66.1,66.07,66.09,17576.0,58.148,58.1568,58.1304,58.148,17576.0
2021-04-23 14:35:00,66.09,66.1,66.06,66.07,38251.0,58.148,58.1568,58.1216,58.1304,38251.0
2021-04-23 14:40:00,66.07,66.09,66.06,66.08,34607.0,58.1304,58.148,58.1216,58.1392,34607.0
2021-04-23 14:45:00,66.08,66.11,66.07,66.09,61388.0,58.1392,58.1656,58.1304,58.148,61388.0
2021-04-23 14:50:00,66.09,66.14,66.09,66.14,18648.0,58.148,58.1919,58.148,58.1919,18648.0
2021-04-23 14:55:00,66.14,66.16,66.11,66.12,32980.0,58.1919,58.2095,58.1656,58.1744,32980.0
2021-04-23 15:00:00,66.12,66.13,66.09,66.1,19133.0,58.1744,58.1832,58.148,58.1568,19133.0
2021-04-23 15:05:00,66.09,66.13,66.09,66.12,28626.0,58.148,58.1832,58.148,58.1744,28626.0
2021-04-23 15:10:00,66.11,66.14,66.1,66.13,26855.0,58.1656,58.1919,58.1568,58.1832,26855.0
2021-04-23 15:15:00,66.13,66.14,66.12,66.14,16470.0,58.1832,58.1919,58.1744,58.1919,16470.0
2021-04-23 15:20:00,66.14,66.16,66.13,66.15,64373.0,58.1919,58.2095,58.1832,58.2007,64373.0
2021-04-23 15:25:00,66.15,66.17,66.15,66.16,49791.0,58.2007,58.2183,58.2007,58.2095,49791.0
2021-04-23 15:30:00,66.16,66.17,66.15,66.17,83189.0,58.2095,58.2183,58.2007,58.2183,83189.0
2021-04-23 15:35:00,66.17,66.18,66.16,66.18,163297.0,58.2183,58.2271,58.2095,58.2271,163297.0
2021-04-23 15:40:00,66.17,66.19,66.14,66.14,193080.0,58.2183,58.2359,58.1919,58.1919,193080.0
2021-04-23 15:45:00,66.15,66.15,66.12,66.15,146002.0,58.2007,58.2007,58.1744,58.2007,146002.0
2021-04-23 15:50:00,66.14,66.17,66.12,66.15,168722.0,58.1919,58.2183,58.1744,58.2007,168722.0
2021-04-23 15:55:00,66.15,66.16,66.1,66.13,727157.0,58.2007,58.2095,58.1568,58.1832,727157.0
2021-04-26 09:30:00,66.09,66.15,66.03,66.11,201209.0,58.148,58.2007,58.0952,58.1656,201209.0
2021-04-26 09:35:00,66.09,66.15,66.08,66.12,56294.0,58.148,58.2007,58.1392,58.1744,56294.0
2021-04-26 09:40:00,66.11,66.13,66.08,66.11,126527.0,58.1656,58.1832,58.1392,58.1656,126527.0
2021-04-26 09:45:00,66.11,66.12,66.06,66.06,78502.0,58.1656,58.1744,58.1216,58.1216,78502.0
2021-04-26 09:50:00,66.06,66.06,65.98,66.04,28631.0,58.1216,58.1216,58.0512,58.104,28631.0
2021-04-26 09:55:00,66.06,66.12,66.03,66.11,100804.0,58.1216,58.1744,58.0952,58.1656,100804.0
2021-04-26 10:00:00,66.1,66.13,66.09,66.12,98938.0,58.1568,58.1832,58.148,58.1744,98938.0
2021-04-26 10:05:00,66.12,66.14,66.11,66.12,50841.0,58.1744,58.1919,58.1656,58.1744,50841.0
2021-04-26 10:10:00,66.12,66.14,66.1,66.12,26959.0,58.1744,58.1919,58.1568,58.1744,26959.0
2021-04-26 10:15:00,66.13,66.15,66.08,66.14,77003.0,58.1832,58.2007,58.1392,58.1919,77003.0
2021-04-26 10:20:00,66.14,66.18,66.14,66.17,40052.0,58.1919,58.2271,58.1919,58.2183,40052.0
2021-04-26 10:25:00,66.16,66.17,66.13,66.14,43271.0,58.2095,58.2183,58.1832,58.1919,43271.0
2021-04-26 10:30:00,66.15,66.17,66.14,66.16,40185.0,58.2007,58.2183,58.1919,58.2095,40185.0
2021-04-26 10:35:00,66.17,66.2,66.16,66.19,159268.0,58.2183,58.2447,58.2095,58.2359,159268.0
2021-04-26 10:40:00,66.19,66.22,66.18,66.21,81458.0,58.2359,58.2623,58.2271,58.2535,81458.0
2021-04-26 10:45:00,66.21,66.26,66.2,66.25,63837.0,58.2535,58.2975,58.2447,58.2887,63837.0
2021-04-26 10:50:00,66.24,66.27,66.23,66.25,98888.0,58.2799,58.3063,58.2711,58.2887,98888.0
2021-04-26 10:55:00,66.25,66.25,66.2,66.21,54326.0,58.2887,58.2887,58.2447,58.2535,54326.0
2021-04-26 11:00:00,66.21,66.26,66.19,66.25,101229.0,58.2535,58.2975,58.2359,58.2887,101229.0
2021-04-26 11:05:00,66.25,66.25,66.21,66.22,53116.0,58.2887,58.2887,58.2535,58.2623,53116.0
2021-04-26 11:10:00,66.22,66.22,66.18,66.2,52884.0,58.2623,58.2623,58.2271,58.2447,52884.0
2021-04-26 11:15:00,66.2,66.21,66.18,66.2,53380.0,58.2447,58.2535,58.2271,58.2447,53380.0
2021-04-26 11:20:00,66.2,66.21,66.17,66.17,134527.0,58.2447,58.2535,58.2183,58.2183,134527.0
2021-04-26 11:25:00,66.17,66.19,66.14,66.18,113532.0,58.2183,58.2359,58.1919,58.2271,113532.0
2021-04-26 11:30:00,66.17,66.18,66.15,66.16,25026.0,58.2183,58.2271,58.2007,58.2095,25026.0
2021-04-26 11:35:00,66.16,66.18,66.15,66.16,49394.0,58.2095,58.2271,58.2007,58.2095,49394.0
2021-04-26 11:40:00,66.16,66.17,66.14,66.15,80863.0,58.2095,58.2183,58.1919,58.2007,80863.0
2021-04-26 11:45:00,66.15,66.16,66.1,66.11,93541.0,58.2007,58.2095,58.1568,58.1656,93541.0
2021-04-26 11:50:00,66.11,66.16,66.1,66.15,41304.0,58.1656,58.2095,58.1568,58.2007,41304.0
2021-04-26 11:55:00,66.15,66.18,66.14,66.18,45076.0,58.2007,58.2271,58.1919,58.2271,45076.0
2021-04-26 12:00:00,66.18,66.2,66.16,66.17,31188.0,58.2271,58.2447,58.2095,58.2183,31188.0
2021-04-26 12:05:00,66.17,66.22,66.16,66.18,63646.0,58.2183,58.2623,58.2095,58.2271,63646.0
2021-04-26 12:10:00,66.18,66.19,66.13,66.15,37576.0,58.2271,58.2359,58.1832,58.2007,37576.0
2021-04-26 12:15:00,66.15,66.17,66.14,66.16,49421.0,58.2007,58.2183,58.1919,58.2095,49421.0
2021-04-26 12:20:00,66.15,66.19,66.15,66.19,16418.0,58.2007,58.2359,58.2007,58.2359,16418.0
2021-04-26 12:25:00,66.19,66.19,66.15,66.16,19577.0,58.2359,58.2359,58.2007,58.2095,19577.0
2021-04-26 12:30:00,66.16,66.2,66.15,66.19,13672.0,58.2095,58.2447,58.2007,58.2359,13672.0
2021-04-26 12:35:00,66.2,66.21,66.19,66.21,38674.0,58.2447,58.2535,58.2359,58.2535,38674.0
2021-04-26 12:40:00,66.21,66.22,66.2,66.22,18392.0,58.2535,58.2623,58.2447,58.2623,18392.0
2021-04-26 12:45:00,66.22,66.23,66.21,66.22,24276.0,58.2623,58.2711,58.2535,58.2623,24276.0
2021-04-26 12:50:00,66.22,66.25,66.21,66.24,35769.0,58.2623,58.2887,58.2535,58.2799,35769.0
2021-04-26 12:55:00,66.25,66.25,66.21,66.23,72220.0,58.2887,58.2887,58.2535,58.2711,72220.0
2021-04-26 13:00:00,66.23,66.25,66.22,66.22,45507.0,58.2711,58.2887,58.2623,58.2623,45507.0
2021-04-26 13:05:00,66.22,66.23,66.19,66.2,29656.0,58.2623,58.2711,58.2359,58.2447,29656.0
2021-04-26 13:10:00,66.19,66.22,66.18,66.22,27443.0,58.2359,58.2623,58.2271,58.2623,27443.0
2021-04-26 13:15:00,66.22,66.24,66.21,66.22,44074.0,58.2623,58.2799,58.2535,58.2623,44074.0
2021-04-26 13:20:00,66.21,66.21,66.17,66.19,20442.0,58.2535,58.2535,58.2183,58.2359,20442.0
2021-04-26 13:25:00,66.19,66.21,66.19,66.2,21166.0,58.2359,58.2535,58.2359,58.2447,21166.0
2021-04-26 13:30:00,66.21,66.24,66.21,66.22,28484.0,58.2535,58.2799,58.2535,58.2623,28484.0
2021-04-26 13:35:00,66.22,66.24,66.21,66.23,40831.0,58.2623,58.2799,58.2535,58.2711,40831.0
2021-04-26 13:40:00,66.22,66.24,66.22,66.23,14041.0,58.2623,58.2799,58.2623,58.2711,14041.0
2021-04-26 13:45:00,66.23,66.25,66.22,66.24,24691.0,58.2711,58.2887,58.2623,58.2799,24691.0
2021-04-26 13:50:00,66.25,66.25,66.24,66.24,40210.0,58.2887,58.2887,58.2799,58.2799,40210.0
2021-04-26 13:55:00,66.25,66.25,66.22,66.24,42390.0,58.2887,58.2887,58.2623,58.2799,42390.0
2021-04-26 14:00:00,66.23,66.26,66.23,66.26,72121.0,58.2711,58.2975,58.2711,58.2975,72121.0
2021-04-26 14:05:00,66.26,66.28,66.25,66.28,49784.0,58.2975,58.3151,58.2887,58.3151,49784.0
2021-04-26 14:10:00,66.28,66.28,66.25,66.25,24757.0,58.3151,58.3151,58.2887,58.2887,24757.0
2021-04-26 14:15:00,66.25,66.28,66.25,66.28,66251.0,58.2887,58.3151,58.2887,58.3151,66251.0
2021-04-26 14:20:00,66.28,66.29,66.27,66.28,48350.0,58.3151,58.3239,58.3063,58.3151,48350.0
2021-04-26 14:25:00,66.28,66.29,66.27,66.28,27498.0,58.3151,58.3239,58.3063,58.3151,27498.0
2021-04-26 14:30:00,66.28,66.29,66.27,66.28,31828.0,58.3151,58.3239,58.3063,58.3151,31828.0
2021-04-26 14:35:00,66.28,66.28,66.26,66.27,18172.0,58.3151,58.3151,58.2975,58.3063,18172.0
2021-04-26 14:40:00,66.27,66.28,66.25,66.26,23952.0,58.3063,58.3151,58.2887,58.2975,23952.0
2021-04-26 14:45:00,66.26,66.27,66.25,66.27,36258.0,58.2975,58.3063,58.2887,58.3063,36258.0
2021-04-26 14:50:00,66.27,66.29,66.26,66.29,28958.0,58.3063,58.3239,58.2975,58.3239,28958.0
2021-04-26 14:55:00,66.28,66.32,66.28,66.31,26756.0,58.3151,58.3503,58.3151,58.3415,26756.0
2021-04-26 15:00:00,66.32,66.32,66.29,66.3,43606.0,58.3503,58.3503,58.3239,58.3327,43606.0
2021-04-26 15:05:00,66.3,66.32,66.29,66.31,41797.0,58.3327,58.3503,58.3239,58.3415,41797.0
2021-04-26 15:10:00,66.32,66.33,66.31,66.33,55373.0,58.3503,58.3591,58.3415,58.3591,55373.0
2021-04-26 15:15:00,66.33,66.33,66.31,66.32,29405.0,58.3591,58.3591,58.3415,58.3503,29405.0
2021-04-26 15:20:00,66.31,66.33,66.31,66.31,93433.0,58.3415,58.3591,58.3415,58.3415,93433.0
2021-04-26 15:25:00,66.32,66.32,66.17,66.2,51512.0,58.3503,58.3503,58.2183,58.2447,51512.0
2021-04-26 15:30:00,66.19,66.24,66.12,66.23,245185.0,58.2359,58.2799,58.1744,58.2711,245185.0
2021-04-26 15:35:00,66.23,66.26,66.22,66.26,74673.0,58.2711,58.2975,58.2623,58.2975,74673.0
2021-04-26 15:40:00,66.26,66.27,66.24,66.26,117233.0,58.2975,58.3063,58.2799,58.2975,117233.0
2021-04-26 15:45:00,66.25,66.27,66.2,66.21,726889.0,58.2887,58.3063,58.2447,58.2535,726889.0
2021-04-26 15:50:00,66.21,66.26,66.2,66.21,443161.0,58.2535,58.2975,58.2447,58.2535,443161.0
2021-04-26 15:55:00,66.22,66.26,66.2,66.24,513254.0,58.2623,58.2975,58.2447,58.2799,513254.0
2021-04-27 09:30:00,66.28,66.39,66.28,66.38,160228.0,58.3151,58.4119,58.3151,58.4031,160228.0
2021-04-27 09:35:00,66.38,66.4,66.34,66.38,201317.0,58.4031,58.4207,58.3679,58.4031,201317.0
2021-04-27 09:40:00,66.38,66.4,66.28,66.29,93698.0,58.4031,58.4207,58.3151,58.3239,93698.0
2021-04-27 09:45:00,66.29,66.32,66.24,66.31,161658.0,58.3239,58.3503,58.2799,58.3415,161658.0
2021-04-27 09:50:00,66.31,66.39,66.29,66.39,271332.0,58.3415,58.4119,58.3239,58.4119,271332.0
2021-04-27 09:55:00,66.39,66.39,66.32,66.34,138074.0,58.4119,58.4119,58.3503,58.3679,138074.0
2021-04-27 10:00:00,66.34,66.34,66.24,66.26,156855.0,58.3679,58.3679,58.2799,58.2975,156855.0
2021-04-27 10:05:00,66.26,66.33,66.25,66.33,64129.0,58.2975,58.3591,58.2887,58.3591,64129.0
2021-04-27 10:10:00,66.34,66.38,66.3,66.37,144545.0,58.3679,58.4031,58.3327,58.3943,144545.0
2021-04-27 10:15:00,66.36,66.36,66.27,66.32,101253.0,58.3855,58.3855,58.3063,58.3503,101253.0
2021-04-27 10:20:00,66.31,66.36,66.3,66.34,50692.0,58.3415,58.3855,58.3327,58.3679,50692.0
2021-04-27 10:25:00,66.35,66.37,66.32,66.36,91158.0,58.3767,58.3943,58.3503,58.3855,91158.0
2021-04-27 10:30:00,66.36,66.39,66.34,66.37,71860.0,58.3855,58.4119,58.3679,58.3943,71860.0
2021-04-27 10:35:00,66.37,66.37,66.29,66.29,42951.0,58.3943,58.3943,58.3239,58.3239,42951.0
2021-04-27 10:40:00,66.29,66.31,66.27,66.29,44558.0,58.3239,58.3415,58.3063,58.3239,44558.0
2021-04-27 10:45:00,66.29,66.34,66.28,66.34,43878.0,58.3239,58.3679,58.3151,58.3679,43878.0
2021-04-27 10:50:00,66.34,66.36,66.32,66.34,84603.0,58.3679,58.3855,58.3503,58.3679,84603.0
2021-04-27 10:55:00,66.34,66.39,66.33,66.39,34895.0,58.3679,58.4119,58.3591,58.4119,34895.0
2021-04-27 11:00:00,66.39,66.41,66.34,66.36,67394.0,58.4119,58.4295,58.3679,58.3855,67394.0
2021-04-27 11:05:00,66.35,66.38,66.34,66.34,37399.0,58.3767,58.4031,58.3679,58.3679,37399.0
2021-04-27 11:10:00,66.35,66.39,66.34,66.37,49990.0,58.3767,58.4119,58.3679,58.3943,49990.0
2021-04-27 11:15:00,66.37,66.4,66.35,66.37,65400.0,58.3943,58.4207,58.3767,58.3943,65400.0
2021-04-27 11:20:00,66.37,66.38,66.33,66.38,18897.0,58.3943,58.4031,58.3591,58.4031,18897.0
2021-04-27 11:25:00,66.38,66.38,66.33,66.34,23980.0,58.4031,58.4031,58.3591,58.3679,23980.0
2021-04-27 11:30:00,66.34,66.37,66.33,66.37,22454.0,58.3679,58.3943,58.3591,58.3943,22454.0
2021-04-27 11:35:00,66.37,66.4,66.35,66.39,34978.0,58.3943,58.4207,58.3767,58.4119,34978.0
2021-04-27 11:40:00,66.39,66.41,66.38,66.4,35117.0,58.4119,58.4295,58.4031,58.4207,35117.0
2021-04-27 11:45:00,66.4,66.42,66.39,66.41,34826.0,58.4207,58.4383,58.4119,58.4295,34826.0
2021-04-27 11:50:00,66.42,66.45,66.41,66.44,29603.0,58.4383,58.4647,58.4295,58.4559,29603.0
2021-04-27 11:55:00,66.44,66.47,66.44,66.44,30098.0,58.4559,58.4823,58.4559,58.4559,30098.0
2021-04-27 12:00:00,66.44,66.45,66.43,66.44,20637.0,58.4559,58.4647,58.4471,58.4559,20637.0
2021-04-27 12:05:00,66.43,66.45,66.41,66.42,56398.0,58.4471,58.4647,58.4295,58.4383,56398.0
2021-04-27 12:10:00,66.42,66.44,66.41,66.43,21118.0,58.4383,58.4559,58.4295,58.4471,21118.0
2021-04-27 12:15:00,66.42,66.44,66.41,66.42,13378.0,58.4383,58.4559,58.4295,58.4383,13378.0
2021-04-27 12:20:00,66.42,66.44,66.41,66.42,89059.0,58.4383,58.4559,58.4295,58.4383,89059.0
2021-04-27 12:25:00,66.43,66.45,66.42,66.42,40819.0,58.4471,58.4647,58.4383,58.4383,40819.0
2021-04-27 12:30:00,66.42,66.42,66.4,66.4,20244.0,58.4383,58.4383,58.4207,58.4207,20244.0
2021-04-27 12:35:00,66.41,66.41,66.38,66.4,29000.0,58.4295,58.4295,58.4031,58.4207,29000.0
2021-04-27 12:40:00,66.4,66.41,66.38,66.4,26088.0,58.4207,58.4295,58.4031,58.4207,26088.0
2021-04-27 12:45:00,66.4,66.4,66.38,66.38,17738.0,58.4207,58.4207,58.4031,58.4031,17738.0
2021-04-27 12:50:00,66.38,66.39,66.35,66.37,21786.0,58.4031,58.4119,58.3767,58.3943,21786.0
2021-04-27 12:55:00,66.37,66.38,66.33,66.34,27482.0,58.3943,58.4031,58.3591,58.3679,27482.0
2021-04-27 13:00:00,66.34,66.38,66.31,66.38,18357.0,58.3679,58.4031,58.3415,58.4031,18357.0
2021-04-27 13:05:00,66.38,66.39,66.35,66.38,40738.0,58.4031,58.4119,58.3767,58.4031,40738.0
2021-04-27 13:10:00,66.38,66.4,66.37,66.4,29096.0,58.4031,58.4207,58.3943,58.4207,29096.0
2021-04-27 13:15:00,66.4,66.4,66.37,66.39,23938.0,58.4207,58.4207,58.3943,58.4119,23938.0
2021-04-27 13:20:00,66.38,66.39,66.37,66.37,29014.0,58.4031,58.4119,58.3943,58.3943,29014.0
2021-04-27 13:25:00,66.37,66.38,66.34,66.34,32006.0,58.3943,58.4031,58.3679,58.3679,32006.0
2021-04-27 13:30:00,66.34,66.37,66.34,66.35,32135.0,58.3679,58.3943,58.3679,58.3767,32135.0
2021-04-27 13:35:00,66.35,66.39,66.35,66.38,13049.0,58.3767,58.4119,58.3767,58.4031,13049.0
2021-04-27 13:40:00,66.38,66.39,66.37,66.37,19031.0,58.4031,58.4119,58.3943,58.3943,19031.0
2021-04-27 13:45:00,66.38,66.38,66.32,66.33,30078.0,58.4031,58.4031,58.3503,58.3591,30078.0
2021-04-27 13:50:00,66.33,66.35,66.32,66.33,37621.0,58.3591,58.3767,58.3503,58.3591,37621.0
2021-04-27 13:55:00,66.33,66.33,66.3,66.3,60230.0,58.3591,58.3591,58.3327,58.3327,60230.0
2021-04-27 14:00:00,66.31,66.31,66.24,66.24,42015.0,58.3415,58.3415,58.2799,58.2799,42015.0
2021-04-27 14:05:00,66.25,66.27,66.24,66.26,47640.0,58.2887,58.3063,58.2799,58.2975,47640.0
2021-04-27 14:10:00,66.25,66.26,66.23,66.23,111236.0,58.2887,58.2975,58.2711,58.2711,111236.0
2021-04-27 14:15:00,66.23,66.24,66.21,66.23,91636.0,58.2711,58.2799,58.2535,58.2711,91636.0
2021-04-27 14:20:00,66.22,66.23,66.2,66.23,153979.0,58.2623,58.2711,58.2447,58.2711,153979.0
2021-04-27 14:25:00,66.23,66.25,66.22,66.23,101959.0,58.2711,58.2887,58.2623,58.2711,101959.0
2021-04-27 14:30:00,66.24,66.25,66.23,66.25,58127.0,58.2799,58.2887,58.2711,58.2887,58127.0
2021-04-27 14:35:00,66.25,66.26,66.24,66.26,20903.0,58.2887,58.2975,58.2799,58.2975,20903.0
2021-04-27 14:40:00,66.26,66.26,66.23,66.24,50713.0,58.2975,58.2975,58.2711,58.2799,50713.0
2021-04-27 14:45:00,66.23,66.25,66.23,66.23,17814.0,58.2711,58.2887,58.2711,58.2711,17814.0
2021-04-27 14:50:00,66.24,66.24,66.22,66.23,54405.0,58.2799,58.2799,58.2623,58.2711,54405.0
2021-04-27 14:55:00,66.23,66.24,66.21,66.22,33089.0,58.2711,58.2799,58.2535,58.2623,33089.0
2021-04-27 15:00:00,66.21,66.24,66.19,66.23,49439.0,58.2535,58.2799,58.2359,58.2711,49439.0
2021-04-27 15:05:00,66.22,66.23,66.19,66.19,23676.0,58.2623,58.2711,58.2359,58.2359,23676.0
2021-04-27 15:10:00,66.2,66.23,66.19,66.23,97699.0,58.2447,58.2711,58.2359,58.2711,97699.0
2021-04-27 15:15:00,66.23,66.23,66.19,66.22,78134.0,58.2711,58.2711,58.2359,58.2623,78134.0
2021-04-27 15:20:00,66.22,66.22,66.19,66.22,52071.0,58.2623,58.2623,58.2359,58.2623,52071.0
2021-04-27 15:25:00,66.22,66.22,66.18,66.19,45582.0,58.2623,58.2623,58.2271,58.2359,45582.0
2021-04-27 15:30:00,66.19,66.21,66.16,66.2,129946.0,58.2359,58.2535,58.2095,58.2447,129946.0
2021-04-27 15:35:00,66.2,66.21,66.18,66.2,615400.0,58.2447,58.2535,58.2271,58.2447,615400.0
2021-04-27 15:40:00,66.2,66.24,66.19,66.23,157341.0,58.2447,58.2799,58.2359,58.2711,157341.0
2021-04-27 15:45:00,66.24,66.27,66.23,66.27,346225.0,58.2799,58.3063,58.2711,58.3063,346225.0
2021-04-27 15:50:00,66.27,66.29,66.25,66.26,180985.0,58.3063,58.3239,58.2887,58.2975,180985.0
2021-04-27 15:55:00,66.26,66.31,66.26,66.27,1601952.0,58.2975,58.3415,58.2975,58.3063,1601952.0
2021-04-28 09:30:00,66.55,66.58,66.48,66.5,138709.0,58.5527,58.5791,58.4911,58.5087,138709.0
2021-04-28 09:35:00,66.5,66.53,66.46,66.51,205948.0,58.5087,58.5351,58.4735,58.5175,205948.0
2021-04-28 09:40:00,66.49,66.56,66.47,66.56,98305.0,58.4999,58.5615,58.4823,58.5615,98305.0
2021-04-28 09:45:00,66.56,66.66,66.55,66.66,234311.0,58.5615,58.6495,58.5527,58.6495,234311.0
2021-04-28 09:50:00,66.66,66.67,66.62,66.63,105809.0,58.6495,58.6583,58.6143,58.6231,105809.0
2021-04-28 09:55:00,66.63,66.67,66.62,66.67,68751.0,58.6231,58.6583,58.6143,58.6583,68751.0
2021-04-28 10:00:00,66.67,66.69,66.65,66.68,68284.0,58.6583,58.6759,58.6407,58.6671,68284.0
2021-04-28 10:05:00,66.68,66.71,66.67,66.7,52159.0,58.6671,58.6935,58.6583,58.6847,52159.0
2021-04-28 10:10:00,66.71,66.71,66.65,66.68,56869.0,58.6935,58.6935,58.6407,58.6671,56869.0
2021-04-28 10:15:00,66.69,66.73,66.69,66.72,41917.0,58.6759,58.711,58.6759,58.7023,41917.0
2021-04-28 10:20:00,66.73,66.8,66.73,66.76,99380.0,58.711,58.7726,58.711,58.7374,99380.0
2021-04-28 10:25:00,66.76,66.77,66.7,66.7,22980.0,58.7374,58.7462,58.6847,58.6847,22980.0
2021-04-28 10:30:00,66.7,66.7,66.62,66.63,25791.0,58.6847,58.6847,58.6143,58.6231,25791.0
2021-04-28 10:35:00,66.6,66.65,66.58,66.62,116413.0,58.5967,58.6407,58.5791,58.6143,116413.0
2021-04-28 10:40:00,66.62,66.64,66.6,66.64,31392.0,58.6143,58.6319,58.5967,58.6319,31392.0
2021-04-28 10:45:00,66.62,66.64,66.57,66.58,26922.0,58.6143,58.6319,58.5703,58.5791,26922.0
2021-04-28 10:50:00,66.58,66.62,66.57,66.59,18705.0,58.5791,58.6143,58.5703,58.5879,18705.0
2021-04-28 10:55:00,66.58,66.61,66.54,66.6,22889.0,58.5791,58.6055,58.5439,58.5967,22889.0
2021-04-28 11:00:00,66.6,66.64,66.56,66.58,24598.0,58.5967,58.6319,58.5615,58.5791,24598.0
2021-04-28 11:05:00,66.56,66.59,66.54,66.57,120176.0,58.5615,58.5879,58.5439,58.5703,120176.0
2021-04-28 11:10:00,66.58,66.58,66.55,66.55,34504.0,58.5791,58.5791,58.5527,58.5527,34504.0
2021-04-28 11:15:00,66.56,66.56,66.53,66.56,44036.0,58.5615,58.5615,58.5351,58.5615,44036.0
2021-04-28 11:20:00,66.56,66.56,66.54,66.55,19866.0,58.5615,58.5615,58.5439,58.5527,19866.0
2021-04-28 11:25:00,66.55,66.57,66.53,66.56,67125.0,58.5527,58.5703,58.5351,58.5615,67125.0
2021-04-28 11:30:00,66.56,66.56,66.53,66.55,38382.0,58.5615,58.5615,58.5351,58.5527,38382.0
2021-04-28 11:35:00,66.56,66.59,66.55,66.58,45069.0,58.5615,58.5879,58.5527,58.5791,45069.0
2021-04-28 11:40:00,66.57,66.59,66.54,66.54,14825.0,58.5703,58.5879,58.5439,58.5439,14825.0
2021-04-28 11:45:00,66.53,66.56,66.5,66.51,47637.0,58.5351,58.5615,58.5087,58.5175,47637.0
2021-04-28 11:50:00,66.51,66.52,66.49,66.5,33634.0,58.5175,58.5263,58.4999,58.5087,33634.0
2021-04-28 11:55:00,66.5,66.53,66.49,66.5,20349.0,58.5087,58.5351,58.4999,58.5087,20349.0
2021-04-28 12:00:00,66.48,66.52,66.46,66.52,21047.0,58.4911,58.5263,58.4735,58.5263,21047.0
2021-04-28 12:05:00,66.52,66.54,66.49,66.53,29013.0,58.5263,58.5439,58.4999,58.5351,29013.0
2021-04-28 12:10:00,66.54,66.59,66.53,66.57,69930.0,58.5439,58.5879,58.5351,58.5703,69930.0
2021-04-28 12:15:00,66.57,66.59,66.56,66.58,23917.0,58.5703,58.5879,58.5615,58.5791,23917.0
2021-04-28 12:20:00,66.58,66.58,66.56,66.56,8780.0,58.5791,58.5791,58.5615,58.5615,8780.0
2021-04-28 12:25:00,66.56,66.59,66.54,66.58,42549.0,58.5615,58.5879,58.5439,58.5791,42549.0
2021-04-28 12:30:00,66.58,66.6,66.57,66.58,17651.0,58.5791,58.5967,58.5703,58.5791,17651.0
2021-04-28 12:35:00,66.57,66.6,66.56,66.59,36891.0,58.5703,58.5967,58.5615,58.5879,36891.0
2021-04-28 12:40:00,66.59,66.61,66.58,66.59,19627.0,58.5879,58.6055,58.5791,58.5879,19627.0
2021-04-28 12:45:00,66.59,66.6,66.57,66.6,13762.0,58.5879,58.5967,58.5703,58.5967,13762.0
2021-04-28 12:50:00,66.59,66.61,66.59,66.59,14533.0,58.5879,58.6055,58.5879,58.5879,14533.0
2021-04-28 12:55:00,66.59,66.6,66.57,66.57,15488.0,58.5879,58.5967,58.5703,58.5703,15488.0
2021-04-28 13:00:00,66.58,66.6,66.57,66.59,14582.0,58.5791,58.5967,58.5703,58.5879,14582.0
2021-04-28 13:05:00,66.59,66.6,66.57,66.58,14468.0,58.5879,58.5967,58.5703,58.5791,14468.0
2021-04-28 13:10:00,66.59,66.6,66.57,66.58,18125.0,58.5879,58.5967,58.5703,58.5791,18125.0
2021-04-28 13:15:00,66.58,66.59,66.57,66.58,10867.0,58.5791,58.5879,58.5703,58.5791,10867.0
2021-04-28 13:20:00,66.59,66.59,66.55,66.55,21927.0,58.5879,58.5879,58.5527,58.5527,21927.0
2021-04-28 13:25:00,66.55,66.58,66.55,66.58,72546.0,58.5527,58.5791,58.5527,58.5791,72546.0
2021-04-28 13:30:00,66.57,66.58,66.54,66.56,18722.0,58.5703,58.5791,58.5439,58.5615,18722.0
2021-04-28 13:35:00,66.56,66.56,66.53,66.55,31695.0,58.5615,58.5615,58.5351,58.5527,31695.0
2021-04-28 13:40:00,66.54,66.55,66.52,66.52,12500.0,58.5439,58.5527,58.5263,58.5263,12500.0
2021-04-28 13:45:00,66.52,66.57,66.51,66.56,108454.0,58.5263,58.5703,58.5175,58.5615,108454.0
2021-04-28 13:50:00,66.55,66.55,66.52,66.52,64549.0,58.5527,58.5527,58.5263,58.5263,64549.0
2021-04-28 13:55:00,66.53,66.55,66.52,66.52,32250.0,58.5351,58.5527,58.5263,58.5263,32250.0
2021-04-28 14:00:00,66.53,66.68,66.36,66.6,145150.0,58.5351,58.6671,58.3855,58.5967,145150.0
2021-04-28 14:05:00,66.6,66.62,66.58,66.61,49401.0,58.5967,58.6143,58.5791,58.6055,49401.0
2021-04-28 14:10:00,66.6,66.6,66.54,66.58,33575.0,58.5967,58.5967,58.5439,58.5791,33575.0
2021-04-28 14:15:00,66.57,66.65,66.57,66.65,54303.0,58.5703,58.6407,58.5703,58.6407,54303.0
2021-04-28 14:20:00,66.64,66.68,66.62,66.65,38914.0,58.6319,58.6671,58.6143,58.6407,38914.0
2021-04-28 14:25:00,66.65,66.67,66.64,66.66,32199.0,58.6407,58.6583,58.6319,58.6495,32199.0
2021-04-28 14:30:00,66.66,66.66,66.58,66.63,89499.0,58.6495,58.6495,58.5791,58.6231,89499.0
2021-04-28 14:35:00,66.63,66.85,66.63,66.83,213799.0,58.6231,58.8166,58.6231,58.799,213799.0
2021-04-28 14:40:00,66.83,66.95,66.83,66.95,129808.0,58.799,58.9046,58.799,58.9046,129808.0
2021-04-28 14:45:00,66.94,67.0,66.89,66.91,151182.0,58.8958,58.9486,58.8518,58.8694,151182.0
2021-04-28 14:50:00,66.91,66.98,66.91,66.98,85083.0,58.8694,58.931,58.8694,58.931,85083.0
2021-04-28 14:55:00,66.98,67.0,66.91,66.98,115978.0,58.931,58.9486,58.8694,58.931,115978.0
2021-04-28 15:00:00,66.99,67.03,66.91,66.92,76721.0,58.9398,58.975,58.8694,58.8782,76721.0
2021-04-28 15:05:00,66.92,66.93,66.84,66.92,48596.0,58.8782,58.887,58.8078,58.8782,48596.0
2021-04-28 15:10:00,66.92,66.94,66.73,66.84,98923.0,58.8782,58.8958,58.711,58.8078,98923.0
2021-04-28 15:15:00,66.84,66.86,66.77,66.81,77107.0,58.8078,58.8254,58.7462,58.7814,77107.0
2021-04-28 15:20:00,66.8,66.83,66.78,66.83,74302.0,58.7726,58.799,58.755,58.799,74302.0
2021-04-28 15:25:00,66.83,66.87,66.82,66.85,79610.0,58.799,58.8342,58.7902,58.8166,79610.0
2021-04-28 15:30:00,66.85,66.85,66.8,66.83,65664.0,58.8166,58.8166,58.7726,58.799,65664.0
2021-04-28 15:35:00,66.83,66.89,66.82,66.88,191577.0,58.799,58.8518,58.7902,58.843,191577.0
2021-04-28 15:40:00,66.88,66.91,66.87,66.89,166250.0,58.843,58.8694,58.8342,58.8518,166250.0
2021-04-28 15:45:00,66.89,66.9,66.83,66.84,150260.0,58.8518,58.8606,58.799,58.8078,150260.0
2021-04-28 15:50:00,66.84,66.85,66.76,66.78,158583.0,58.8078,58.8166,58.7374,58.755,158583.0
2021-04-28 15:55:00,66.77,66.83,66.7,66.75,635514.0,58.7462,58.799,58.6847,58.7286,635514.0
2021-04-29 09:30:00,66.95,66.98,66.74,66.75,128303.0,58.9046,58.931,58.7198,58.7286,128303.0
2021-04-29 09:35:00,66.75,66.78,66.7,66.7,90213.0,58.7286,58.755,58.6847,58.6847,90213.0
2021-04-29 09:40:00,66.7,66.71,66.63,66.64,88241.0,58.6847,58.6935,58.6231,58.6319,88241.0
2021-04-29 09:45:00,66.64,66.68,66.56,66.63,177263.0,58.6319,58.6671,58.5615,58.6231,177263.0
2021-04-29 09:50:00,66.63,66.63,66.43,66.43,169139.0,58.6231,58.6231,58.4471,58.4471,169139.0
2021-04-29 09:55:00,66.42,66.46,66.38,66.42,144044.0,58.4383,58.4735,58.4031,58.4383,144044.0
2021-04-29 10:00:00,66.42,66.43,66.34,66.4,201826.0,58.4383,58.4471,58.3679,58.4207,201826.0
2021-04-29 10:05:00,66.4,66.44,66.38,66.4,58605.0,58.4207,58.4559,58.4031,58.4207,58605.0
2021-04-29 10:10:00,66.4,66.41,66.32,66.33,122142.0,58.4207,58.4295,58.3503,58.3591,122142.0
2021-04-29 10:15:00,66.32,66.36,66.27,66.3,124548.0,58.3503,58.3855,58.3063,58.3327,124548.0
2021-04-29 10:20:00,66.3,66.38,66.26,66.38,43319.0,58.3327,58.4031,58.2975,58.4031,43319.0
2021-04-29 10:25:00,66.37,66.42,66.34,66.39,37807.0,58.3943,58.4383,58.3679,58.4119,37807.0
2021-04-29 10:30:00,66.39,66.4,66.28,66.29,65587.0,58.4119,58.4207,58.3151,58.3239,65587.0
2021-04-29 10:35:00,66.28,66.28,66.19,66.2,198251.0,58.3151,58.3151,58.2359,58.2447,198251.0
2021-04-29 10:40:00,66.2,66.28,66.19,66.27,57459.0,58.2447,58.3151,58.2359,58.3063,57459.0
2021-04-29 10:45:00,66.28,66.28,66.18,66.2,179632.0,58.3151,58.3151,58.2271,58.2447,179632.0
2021-04-29 10:50:00,66.2,66.3,66.2,66.29,132739.0,58.2447,58.3327,58.2447,58.3239,132739.0
2021-04-29 10:55:00,66.28,66.39,66.26,66.39,89404.0,58.3151,58.4119,58.2975,58.4119,89404.0
2021-04-29 11:00:00,66.38,66.38,66.35,66.36,20110.0,58.4031,58.4031,58.3767,58.3855,20110.0
2021-04-29 11:05:00,66.36,66.41,66.36,66.41,50210.0,58.3855,58.4295,58.3855,58.4295,50210.0
2021-04-29 11:10:00,66.42,66.44,66.38,66.43,47164.0,58.4383,58.4559,58.4031,58.4471,47164.0
2021-04-29 11:15:00,66.43,66.43,66.36,66.38,25945.0,58.4471,58.4471,58.3855,58.4031,25945.0
2021-04-29 11:20:00,66.39,66.41,66.37,66.4,37109.0,58.4119,58.4295,58.3943,58.4207,37109.0
2021-04-29 11:25:00,66.39,66.4,66.35,66.38,77524.0,58.4119,58.4207,58.3767,58.4031,77524.0
2021-04-29 11:30:00,66.38,66.38,66.32,66.35,23291.0,58.4031,58.4031,58.3503,58.3767,23291.0
2021-04-29 11:35:00,66.34,66.35,66.32,66.32,36544.0,58.3679,58.3767,58.3503,58.3503,36544.0
2021-04-29 11:40:00,66.33,66.37,66.31,66.31,55815.0,58.3591,58.3943,58.3415,58.3415,55815.0
2021-04-29 11:45:00,66.31,66.39,66.3,66.36,77254.0,58.3415,58.4119,58.3327,58.3855,77254.0
2021-04-29 11:50:00,66.36,66.38,66.32,66.35,39720.0,58.3855,58.4031,58.3503,58.3767,39720.0
2021-04-29 11:55:00,66.34,66.34,66.22,66.22,73717.0,58.3679,58.3679,58.2623,58.2623,73717.0
2021-04-29 12:00:00,66.21,66.22,66.14,66.17,46711.0,58.2535,58.2623,58.1919,58.2183,46711.0
2021-04-29 12:05:00,66.16,66.16,66.08,66.12,47314.0,58.2095,58.2095,58.1392,58.1744,47314.0
2021-04-29 12:10:00,66.12,66.14,66.11,66.13,33369.0,58.1744,58.1919,58.1656,58.1832,33369.0
2021-04-29 12:15:00,66.14,66.21,66.1,66.2,59237.0,58.1919,58.2535,58.1568,58.2447,59237.0
2021-04-29 12:20:00,66.2,66.21,66.18,66.19,40333.0,58.2447,58.2535,58.2271,58.2359,40333.0
2021-04-29 12:25:00,66.18,66.2,66.13,66.2,35246.0,58.2271,58.2447,58.1832,58.2447,35246.0
2021-04-29 12:30:00,66.19,66.25,66.16,66.23,33899.0,58.2359,58.2887,58.2095,58.2711,33899.0
2021-04-29 12:35:00,66.23,66.29,66.23,66.28,25566.0,58.2711,58.3239,58.2711,58.3151,25566.0
2021-04-29 12:40:00,66.28,66.3,66.27,66.29,20678.0,58.3151,58.3327,58.3063,58.3239,20678.0
2021-04-29 12:45:00,66.3,66.31,66.28,66.31,38364.0,58.3327,58.3415,58.3151,58.3415,38364.0
2021-04-29 12:50:00,66.3,66.34,66.29,66.32,26317.0,58.3327,58.3679,58.3239,58.3503,26317.0
2021-04-29 12:55:00,66.33,66.34,66.28,66.3,23306.0,58.3591,58.3679,58.3151,58.3327,23306.0
2021-04-29 13:00:00,66.3,66.31,66.25,66.25,35593.0,58.3327,58.3415,58.2887,58.2887,35593.0
2021-04-29 13:05:00,66.26,66.32,66.26,66.3,42279.0,58.2975,58.3503,58.2975,58.3327,42279.0
2021-04-29 13:10:00,66.3,66.35,66.29,66.31,161390.0,58.3327,58.3767,58.3239,58.3415,161390.0
2021-04-29 13:15:00,66.32,66.36,66.31,66.35,39733.0,58.3503,58.3855,58.3415,58.3767,39733.0
2021-04-29 13:20:00,66.34,66.36,66.32,66.33,27423.0,58.3679,58.3855,58.3503,58.3591,27423.0
2021-04-29 13:25:00,66.33,66.36,66.3,66.34,105838.0,58.3591,58.3855,58.3327,58.3679,105838.0
2021-04-29 13:30:00,66.34,66.35,66.31,66.33,38627.0,58.3679,58.3767,58.3415,58.3591,38627.0
2021-04-29 13:35:00,66.33,66.35,66.3,66.31,49766.0,58.3591,58.3767,58.3327,58.3415,49766.0
2021-04-29 13:40:00,66.31,66.37,66.29,66.36,69107.0,58.3415,58.3943,58.3239,58.3855,69107.0
2021-04-29 13:45:00,66.36,66.37,66.32,66.32,89263.0,58.3855,58.3943,58.3503,58.3503,89263.0
2021-04-29 13:50:00,66.32,66.35,66.32,66.34,68710.0,58.3503,58.3767,58.3503,58.3679,68710.0
2021-04-29 13:55:00,66.34,66.37,66.31,66.33,48770.0,58.3679,58.3943,58.3415,58.3591,48770.0
2021-04-29 14:00:00,66.33,66.35,66.31,66.31,43421.0,58.3591,58.3767,58.3415,58.3415,43421.0
2021-04-29 14:05:00,66.31,66.35,66.31,66.34,74636.0,58.3415,58.3767,58.3415,58.3679,74636.0
2021-04-29 14:10:00,66.33,66.36,66.31,66.35,29133.0,58.3591,58.3855,58.3415,58.3767,29133.0
2021-04-29 14:15:00,66.37,66.41,66.34,66.4,96179.0,58.3943,58.4295,58.3679,58.4207,96179.0
2021-04-29 14:20:00,66.4,66.41,66.38,66.4,52988.0,58.4207,58.4295,58.4031,58.4207,52988.0
2021-04-29 14:25:00,66.4,66.41,66.38,66.41,48185.0,58.4207,58.4295,58.4031,58.4295,48185.0
2021-04-29 14:30:00,66.41,66.46,66.4,66.45,92533.0,58.4295,58.4735,58.4207,58.4647,92533.0
2021-04-29 14:35:00,66.45,66.48,66.45,66.48,39408.0,58.4647,58.4911,58.4647,58.4911,39408.0
2021-04-29 14:40:00,66.48,66.53,66.47,66.53,34693.0,58.4911,58.5351,58.4823,58.5351,34693.0
2021-04-29 14:45:00,66.53,66.55,66.5,66.5,100789.0,58.5351,58.5527,58.5087,58.5087,100789.0
2021-04-29 14:50:00,66.51,66.52,66.49,66.52,23313.0,58.5175,58.5263,58.4999,58.5263,23313.0
2021-04-29 14:55:00,66.52,66.53,66.51,66.53,108326.0,58.5263,58.5351,58.5175,58.5351,108326.0
2021-04-29 15:00:00,66.53,66.55,66.52,66.53,94100.0,58.5351,58.5527,58.5263,58.5351,94100.0
2021-04-29 15:05:00,66.53,66.54,66.5,66.52,93254.0,58.5351,58.5439,58.5087,58.5263,93254.0
2021-04-29 15:10:00,66.52,66.54,66.51,66.53,65234.0,58.5263,58.5439,58.5175,58.5351,65234.0
2021-04-29 15:15:00,66.53,66.53,66.47,66.48,84685.0,58.5351,58.5351,58.4823,58.4911,84685.0
2021-04-29 15:20:00,66.48,66.51,66.45,66.48,61320.0,58.4911,58.5175,58.4647,58.4911,61320.0
2021-04-29 15:25:00,66.48,66.5,66.43,66.43,57179.0,58.4911,58.5087,58.4471,58.4471,57179.0
2021-04-29 15:30:00,66.44,66.48,66.42,66.48,65726.0,58.4559,58.4911,58.4383,58.4911,65726.0
2021-04-29 15:35:00,66.48,66.51,66.46,66.49,44595.0,58.4911,58.5175,58.4735,58.4999,44595.0
2021-04-29 15:40:00,66.5,66.56,66.48,66.55,71443.0,58.5087,58.5615,58.4911,58.5527,71443.0
2021-04-29 15:45:00,66.55,66.59,66.54,66.59,171286.0,58.5527,58.5879,58.5439,58.5879,171286.0
2021-04-29 15:50:00,66.59,66.61,66.56,66.57,183574.0,58.5879,58.6055,58.5615,58.5703,183574.0
2021-04-29 15:55:00,66.58,66.6,66.55,66.59,302879.0,58.5791,58.5967,58.5527,58.5879,302879.0
2021-04-30 09:30:00,65.86,65.92,65.79,65.84,320035.0,57.9456,57.9984,57.884,57.928,320035.0
2021-04-30 09:35:00,65.85,65.92,65.81,65.91,195496.0,57.9368,57.9984,57.9016,57.9896,195496.0
2021-04-30 09:40:00,65.9,65.95,65.81,65.86,151305.0,57.9808,58.0248,57.9016,57.9456,151305.0
2021-04-30 09:45:00,65.87,65.92,65.84,65.88,273214.0,57.9544,57.9984,57.928,57.9632,273214.0
2021-04-30 09:50:00,65.88,65.91,65.81,65.84,465021.0,57.9632,57.9896,57.9016,57.928,465021.0
2021-04-30 09:55:00,65.83,65.86,65.79,65.85,115739.0,57.9192,57.9456,57.884,57.9368,115739.0
2021-04-30 10:00:00,65.86,65.88,65.77,65.78,144984.0,57.9456,57.9632,57.8664,57.8752,144984.0
2021-04-30 10:05:00,65.77,65.82,65.68,65.82,180712.0,57.8664,57.9104,57.7872,57.9104,180712.0
2021-04-30 10:10:00,65.82,65.82,65.68,65.69,112871.0,57.9104,57.9104,57.7872,57.796,112871.0
2021-04-30 10:15:00,65.69,65.73,65.66,65.68,100269.0,57.796,57.8312,57.7696,57.7872,100269.0
2021-04-30 10:20:00,65.68,65.82,65.68,65.82,92174.0,57.7872,57.9104,57.7872,57.9104,92174.0
2021-04-30 10:25:00,65.81,65.9,65.8,65.87,114823.0,57.9016,57.9808,57.8928,57.9544,114823.0
2021-04-30 10:30:00,65.87,65.91,65.85,65.88,79455.0,57.9544,57.9896,57.9368,57.9632,79455.0
2021-04-30 10:35:00,65.89,65.91,65.79,65.79,106732.0,57.972,57.9896,57.884,57.884,106732.0
2021-04-30 10:40:00,65.79,65.85,65.75,65.84,70402.0,57.884,57.9368,57.8488,57.928,70402.0
2021-04-30 10:45:00,65.84,65.88,65.82,65.84,96807.0,57.928,57.9632,57.9104,57.928,96807.0
2021-04-30 10:50:00,65.83,65.83,65.72,65.75,134960.0,57.9192,57.9192,57.8224,57.8488,134960.0
2021-04-30 10:55:00,65.75,65.75,65.69,65.71,83077.0,57.8488,57.8488,57.796,57.8136,83077.0
2021-04-30 11:00:00,65.7,65.71,65.66,65.7,167378.0,57.8048,57.8136,57.7696,57.8048,167378.0
2021-04-30 11:05:00,65.71,65.73,65.6,65.65,57583.0,57.8136,57.8312,57.7168,57.7608,57583.0
2021-04-30 11:10:00,65.64,65.71,65.62,65.66,61097.0,57.752,57.8136,57.7344,57.7696,61097.0
2021-04-30 11:15:00,65.66,65.66,65.59,65.59,134672.0,57.7696,57.7696,57.708,57.708,134672.0
2021-04-30 11:20:00,65.6,65.63,65.54,65.55,148066.0,57.7168,57.7432,57.6641,57.6728,148066.0
2021-04-30 11:25:00,65.56,65.56,65.51,65.52,118871.0,57.6816,57.6816,57.6377,57.6465,118871.0
2021-04-30 11:30:00,65.52,65.58,65.49,65.58,54002.0,57.6465,57.6992,57.6201,57.6992,54002.0
2021-04-30 11:35:00,65.56,65.6,65.54,65.59,148066.0,57.6816,57.7168,57.6641,57.708,148066.0
2021-04-30 11:40:00,65.59,65.63,65.56,65.61,61020.0,57.708,57.7432,57.6816,57.7256,61020.0
2021-04-30 11:45:00,65.6,65.61,65.58,65.59,60285.0,57.7168,57.7256,57.6992,57.708,60285.0
2021-04-30 11:50:00,65.59,65.65,65.56,65.65,167063.0,57.708,57.7608,57.6816,57.7608,167063.0
2021-04-30 11:55:00,65.64,65.67,65.58,65.58,79384.0,57.752,57.7784,57.6992,57.6992,79384.0
2021-04-30 12:00:00,65.59,65.62,65.54,65.54,67161.0,57.708,57.7344,57.6641,57.6641,67161.0
2021-04-30 12:05:00,65.54,65.62,65.54,65.59,50928.0,57.6641,57.7344,57.6641,57.708,50928.0
2021-04-30 12:10:00,65.59,65.68,65.59,65.66,72893.0,57.708,57.7872,57.708,57.7696,72893.0
2021-04-30 12:15:00,65.66,65.69,65.63,65.69,25497.0,57.7696,57.796,57.7432,57.796,25497.0
2021-04-30 12:20:00,65.7,65.72,65.66,65.68,65132.0,57.8048,57.8224,57.7696,57.7872,65132.0
2021-04-30 12:25:00,65.67,65.71,65.66,65.67,30901.0,57.7784,57.8136,57.7696,57.7784,30901.0
2021-04-30 12:30:00,65.67,65.68,65.61,65.62,19319.0,57.7784,57.7872,57.7256,57.7344,19319.0
2021-04-30 12:35:00,65.62,65.63,65.59,65.62,21464.0,57.7344,57.7432,57.708,57.7344,21464.0
2021-04-30 12:40:00,65.62,65.66,65.61,65.64,26562.0,57.7344,57.7696,57.7256,57.752,26562.0
2021-04-30 12:45:00,65.64,65.65,65.61,65.65,54285.0,57.752,57.7608,57.7256,57.7608,54285.0
2021-04-30 12:50:00,65.65,65.66,65.62,65.63,21091.0,57.7608,57.7696,57.7344,57.7432,21091.0
2021-04-30 12:55:00,65.63,65.64,65.57,65.6,34069.0,57.7432,57.752,57.6904,57.7168,34069.0
2021-04-30 13:00:00,65.61,65.62,65.59,65.62,28384.0,57.7256,57.7344,57.708,57.7344,28384.0
2021-04-30 13:05:00,65.62,65.65,65.6,65.65,19781.0,57.7344,57.7608,57.7168,57.7608,19781.0
2021-04-30 13:10:00,65.65,65.65,65.6,65.61,41116.0,57.7608,57.7608,57.7168,57.7256,41116.0
2021-04-30 13:15:00,65.61,65.63,65.6,65.62,20486.0,57.7256,57.7432,57.7168,57.7344,20486.0
2021-04-30 13:20:00,65.62,65.65,65.61,65.65,21185.0,57.7344,57.7608,57.7256,57.7608,21185.0
2021-04-30 13:25:00,65.64,65.65,65.6,65.61,13851.0,57.752,57.7608,57.7168,57.7256,13851.0
2021-04-30 13:30:00,65.62,65.64,65.6,65.63,35832.0,57.7344,57.752,57.7168,57.7432,35832.0
2021-04-30 13:35:00,65.63,65.63,65.58,65.59,46315.0,57.7432,57.7432,57.6992,57.708,46315.0
2021-04-30 13:40:00,65.59,65.6,65.55,65.58,81987.0,57.708,57.7168,57.6728,57.6992,81987.0
2021-04-30 13:45:00,65.58,65.58,65.53,65.54,30784.0,57.6992,57.6992,57.6553,57.6641,30784.0
2021-04-30 13:50:00,65.53,65.54,65.46,65.46,69971.0,57.6553,57.6641,57.5937,57.5937,69971.0
2021-04-30 13:55:00,65.45,65.48,65.44,65.48,53911.0,57.5849,57.6113,57.5761,57.6113,53911.0
2021-04-30 14:00:00,65.47,65.48,65.41,65.43,52372.0,57.6025,57.6113,57.5497,57.5673,52372.0
2021-04-30 14:05:00,65.43,65.47,65.42,65.46,42081.0,57.5673,57.6025,57.5585,57.5937,42081.0
2021-04-30 14:10:00,65.46,65.5,65.44,65.48,33722.0,57.5937,57.6289,57.5761,57.6113,33722.0
2021-04-30 14:15:00,65.48,65.5,65.46,65.47,55829.0,57.6113,57.6289,57.5937,57.6025,55829.0
2021-04-30 14:20:00,65.45,65.49,65.45,65.47,87601.0,57.5849,57.6201,57.5849,57.6025,87601.0
2021-04-30 14:25:00,65.47,65.5,65.45,65.49,26477.0,57.6025,57.6289,57.5849,57.6201,26477.0
2021-04-30 14:30:00,65.49,65.49,65.44,65.46,64126.0,57.6201,57.6201,57.5761,57.5937,64126.0
2021-04-30 14:35:00,65.46,65.46,65.42,65.43,41243.0,57.5937,57.5937,57.5585,57.5673,41243.0
2021-04-30 14:40:00,65.43,65.46,65.42,65.45,104978.0,57.5673,57.5937,57.5585,57.5849,104978.0
2021-04-30 14:45:00,65.45,65.45,65.4,65.43,54319.0,57.5849,57.5849,57.5409,57.5673,54319.0
2021-04-30 14:50:00,65.42,65.45,65.4,65.41,352004.0,57.5585,57.5849,57.5409,57.5497,352004.0
2021-04-30 14:55:00,65.42,65.45,65.4,65.41,31242.0,57.5585,57.5849,57.5409,57.5497,31242.0
2021-04-30 15:00:00,65.41,65.48,65.41,65.47,797844.0,57.5497,57.6113,57.5497,57.6025,797844.0
2021-04-30 15:05:00,65.47,65.47,65.44,65.45,82679.0,57.6025,57.6025,57.5761,57.5849,82679.0
2021-04-30 15:10:00,65.45,65.47,65.38,65.39,235678.0,57.5849,57.6025,57.5233,57.5321,235678.0
2021-04-30 15:15:00,65.38,65.39,65.34,65.35,52997.0,57.5233,57.5321,57.4881,57.4969,52997.0
2021-04-30 15:20:00,65.35,65.39,65.34,65.37,276339.0,57.4969,57.5321,57.4881,57.5145,276339.0
2021-04-30 15:25:00,65.37,65.4,65.36,65.38,209531.0,57.5145,57.5409,57.5057,57.5233,209531.0
2021-04-30 15:30:00,65.39,65.41,65.38,65.4,281585.0,57.5321,57.5497,57.5233,57.5409,281585.0
2021-04-30 15:35:00,65.4,65.44,65.4,65.42,235406.0,57.5409,57.5761,57.5409,57.5585,235406.0
2021-04-30 15:40:00,65.41,65.42,65.39,65.4,127344.0,57.5497,57.5585,57.5321,57.5409,127344.0
2021-04-30 15:45:00,65.39,65.45,65.33,65.44,237652.0,57.5321,57.5849,57.4793,57.5761,237652.0
2021-04-30 15:50:00,65.44,65.44,65.4,65.41,221262.0,57.5761,57.5761,57.5409,57.5497,221262.0
2021-04-30 15:55:00,65.41,65.49,65.4,65.48,1193155.0,57.5497,57.6201,57.5409,57.6113,1193155.0
2021-05-03 09:30:00,65.37,65.43,65.24,65.25,297037.0,57.5145,57.5673,57.4001,57.4089,297037.0
2021-05-03 09:35:00,65.25,65.3,65.22,65.26,131965.0,57.4089,57.4529,57.3825,57.4177,131965.0
2021-05-03 09:40:00,65.25,65.31,65.22,65.24,178863.0,57.4089,57.4617,57.3825,57.4001,178863.0
2021-05-03 09:45:00,65.24,65.31,65.2,65.29,183613.0,57.4001,57.4617,57.3649,57.4441,183613.0
2021-05-03 09:50:00,65.3,65.33,65.26,65.33,103934.0,57.4529,57.4793,57.4177,57.4793,103934.0
2021-05-03 09:55:00,65.31,65.41,65.31,65.38,119979.0,57.4617,57.5497,57.4617,57.5233,119979.0
2021-05-03 10:00:00,65.37,65.52,65.36,65.52,495077.0,57.5145,57.6465,57.5057,57.6465,495077.0
2021-05-03 10:05:00,65.52,65.63,65.51,65.58,120094.0,57.6465,57.7432,57.6377,57.6992,120094.0
2021-05-03 10:10:00,65.58,65.65,65.56,65.65,114921.0,57.6992,57.7608,57.6816,57.7608,114921.0
2021-05-03 10:15:00,65.64,65.71,65.64,65.71,190289.0,57.752,57.8136,57.752,57.8136,190289.0
2021-05-03 10:20:00,65.71,65.74,65.65,65.67,76878.0,57.8136,57.84,57.7608,57.7784,76878.0
2021-05-03 10:25:00,65.66,65.68,65.63,65.64,96631.0,57.7696,57.7872,57.7432,57.752,96631.0
2021-05-03 10:30:00,65.65,65.72,65.65,65.71,65712.0,57.7608,57.8224,57.7608,57.8136,65712.0
2021-05-03 10:35:00,65.71,65.76,65.67,65.68,71440.0,57.8136,57.8576,57.7784,57.7872,71440.0
2021-05-03 10:40:00,65.69,65.74,65.64,65.64,43878.0,57.796,57.84,57.752,57.752,43878.0
2021-05-03 10:45:00,65.65,65.71,65.64,65.7,59782.0,57.7608,57.8136,57.752,57.8048,59782.0
2021-05-03 10:50:00,65.7,65.72,65.57,65.6,52092.0,57.8048,57.8224,57.6904,57.7168,52092.0
2021-05-03 10:55:00,65.61,65.63,65.58,65.6,62533.0,57.7256,57.7432,57.6992,57.7168,62533.0
2021-05-03 11:00:00,65.61,65.63,65.58,65.61,79887.0,57.7256,57.7432,57.6992,57.7256,79887.0
2021-05-03 11:05:00,65.61,65.63,65.59,65.63,177844.0,57.7256,57.7432,57.708,57.7432,177844.0
2021-05-03 11:10:00,65.62,65.63,65.44,65.49,222309.0,57.7344,57.7432,57.5761,57.6201,222309.0
2021-05-03 11:15:00,65.49,65.56,65.48,65.55,87022.0,57.6201,57.6816,57.6113,57.6728,87022.0
2021-05-03 11:20:00,65.55,65.57,65.52,65.54,23024.0,57.6728,57.6904,57.6465,57.6641,23024.0
2021-05-03 11:25:00,65.53,65.54,65.44,65.45,48397.0,57.6553,57.6641,57.5761,57.5849,48397.0
2021-05-03 11:30:00,65.44,65.56,65.44,65.55,212073.0,57.5761,57.6816,57.5761,57.6728,212073.0
2021-05-03 11:35:00,65.55,65.58,65.53,65.53,32100.0,57.6728,57.6992,57.6553,57.6553,32100.0
2021-05-03 11:40:00,65.53,65.56,65.5,65.56,37853.0,57.6553,57.6816,57.6289,57.6816,37853.0
2021-05-03 11:45:00,65.56,65.57,65.54,65.56,40991.0,57.6816,57.6904,57.6641,57.6816,40991.0
2021-05-03 11:50:00,65.56,65.57,65.48,65.51,21051.0,57.6816,57.6904,57.6113,57.6377,21051.0
2021-05-03 11:55:00,65.51,65.57,65.5,65.57,32710.0,57.6377,57.6904,57.6289,57.6904,32710.0
2021-05-03 12:00:00,65.57,65.57,65.53,65.54,49303.0,57.6904,57.6904,57.6553,57.6641,49303.0
2021-05-03 12:05:00,65.54,65.58,65.53,65.57,67754.0,57.6641,57.6992,57.6553,57.6904,67754.0
2021-05-03 12:10:00,65.56,65.57,65.53,65.56,90899.0,57.6816,57.6904,57.6553,57.6816,90899.0
2021-05-03 12:15:00,65.56,65.57,65.54,65.57,31929.0,57.6816,57.6904,57.6641,57.6904,31929.0
2021-05-03 12:20:00,65.54,65.59,65.52,65.58,13898.0,57.6641,57.708,57.6465,57.6992,13898.0
2021-05-03 12:25:00,65.57,65.58,65.53,65.53,52072.0,57.6904,57.6992,57.6553,57.6553,52072.0
2021-05-03 12:30:00,65.53,65.54,65.47,65.53,51809.0,57.6553,57.6641,57.6025,57.6553,51809.0
2021-05-03 12:35:00,65.53,65.53,65.5,65.52,19272.0,57.6553,57.6553,57.6289,57.6465,19272.0
2021-05-03 12:40:00,65.52,65.53,65.49,65.5,18142.0,57.6465,57.6553,57.6201,57.6289,18142.0
2021-05-03 12:45:00,65.5,65.51,65.48,65.49,39015.0,57.6289,57.6377,57.6113,57.6201,39015.0
2021-05-03 12:50:00,65.5,65.53,65.49,65.52,41918.0,57.6289,57.6553,57.6201,57.6465,41918.0
2021-05-03 12:55:00,65.53,65.53,65.49,65.52,105608.0,57.6553,57.6553,57.6201,57.6465,105608.0
2021-05-03 13:00:00,65.51,65.54,65.51,65.53,63964.0,57.6377,57.6641,57.6377,57.6553,63964.0
2021-05-03 13:05:00,65.53,65.54,65.5,65.51,291345.0,57.6553,57.6641,57.6289,57.6377,291345.0
2021-05-03 13:10:00,65.5,65.52,65.47,65.5,18733.0,57.6289,57.6465,57.6025,57.6289,18733.0
2021-05-03 13:15:00,65.5,65.52,65.49,65.51,18344.0,57.6289,57.6465,57.6201,57.6377,18344.0
2021-05-03 13:20:00,65.51,65.52,65.46,65.46,46501.0,57.6377,57.6465,57.5937,57.5937,46501.0
2021-05-03 13:25:00,65.46,65.47,65.42,65.45,31951.0,57.5937,57.6025,57.5585,57.5849,31951.0
2021-05-03 13:30:00,65.45,65.46,65.42,65.45,47455.0,57.5849,57.5937,57.5585,57.5849,47455.0
2021-05-03 13:35:00,65.45,65.48,65.44,65.46,64626.0,57.5849,57.6113,57.5761,57.5937,64626.0
2021-05-03 13:40:00,65.47,65.5,65.46,65.47,33885.0,57.6025,57.6289,57.5937,57.6025,33885.0
2021-05-03 13:45:00,65.48,65.49,65.46,65.47,10464.0,57.6113,57.6201,57.5937,57.6025,10464.0
2021-05-03 13:50:00,65.47,65.48,65.45,65.45,96751.0,57.6025,57.6113,57.5849,57.5849,96751.0
2021-05-03 13:55:00,65.46,65.47,65.44,65.44,50845.0,57.5937,57.6025,57.5761,57.5761,50845.0
2021-05-03 14:00:00,65.45,65.49,65.44,65.48,76615.0,57.5849,57.6201,57.5761,57.6113,76615.0
2021-05-03 14:05:00,65.48,65.5,65.47,65.48,82581.0,57.6113,57.6289,57.6025,57.6113,82581.0
2021-05-03 14:10:00,65.48,65.52,65.48,65.5,86307.0,57.6113,57.6465,57.6113,57.6289,86307.0
2021-05-03 14:15:00,65.5,65.53,65.49,65.51,31476.0,57.6289,57.6553,57.6201,57.6377,31476.0
2021-05-03 14:20:00,65.51,65.51,65.45,65.46,26988.0,57.6377,57.6377,57.5849,57.5937,26988.0
2021-05-03 14:25:00,65.47,65.49,65.45,65.48,82341.0,57.6025,57.6201,57.5849,57.6113,82341.0
2021-05-03 14:30:00,65.48,65.5,65.47,65.48,30493.0,57.6113,57.6289,57.6025,57.6113,30493.0
2021-05-03 14:35:00,65.48,65.5,65.46,65.47,23280.0,57.6113,57.6289,57.5937,57.6025,23280.0
2021-05-03 14:40:00,65.47,65.5,65.46,65.5,61654.0,57.6025,57.6289,57.5937,57.6289,61654.0
2021-05-03 14:45:00,65.5,65.52,65.49,65.51,81625.0,57.6289,57.6465,57.6201,57.6377,81625.0
2021-05-03 14:50:00,65.52,65.55,65.52,65.54,36624.0,57.6465,57.6728,57.6465,57.6641,36624.0
2021-05-03 14:55:00,65.55,65.55,65.51,65.53,35168.0,57.6728,57.6728,57.6377,57.6553,35168.0
2021-05-03 15:00:00,65.52,65.53,65.51,65.52,64870.0,57.6465,57.6553,57.6377,57.6465,64870.0
2021-05-03 15:05:00,65.52,65.52,65.47,65.51,148562.0,57.6465,57.6465,57.6025,57.6377,148562.0
2021-05-03 15:10:00,65.51,65.51,65.48,65.48,46603.0,57.6377,57.6377,57.6113,57.6113,46603.0
2021-05-03 15:15:00,65.47,65.49,65.43,65.45,70804.0,57.6025,57.6201,57.5673,57.5849,70804.0
2021-05-03 15:20:00,65.45,65.45,65.41,65.42,78024.0,57.5849,57.5849,57.5497,57.5585,78024.0
2021-05-03 15:25:00,65.43,65.46,65.4,65.41,91871.0,57.5673,57.5937,57.5409,57.5497,91871.0
2021-05-03 15:30:00,65.41,65.43,65.39,65.41,118476.0,57.5497,57.5673,57.5321,57.5497,118476.0
2021-05-03 15:35:00,65.41,65.42,65.37,65.39,86243.0,57.5497,57.5585,57.5145,57.5321,86243.0
2021-05-03 15:40:00,65.39,65.4,65.35,65.39,108144.0,57.5321,57.5409,57.4969,57.5321,108144.0
2021-05-03 15:45:00,65.4,65.42,65.39,65.41,187977.0,57.5409,57.5585,57.5321,57.5497,187977.0
2021-05-03 15:50:00,65.41,65.42,65.39,65.41,191616.0,57.5497,57.5585,57.5321,57.5497,191616.0
2021-05-03 15:55:00,65.4,65.47,65.37,65.47,447108.0,57.5409,57.6025,57.5145,57.6025,447108.0
2021-05-04 09:30:00,64.93,64.99,64.88,64.95,139980.0,57.1274,57.1801,57.0834,57.145,139980.0
2021-05-04 09:35:00,64.95,65.0,64.93,64.96,85206.0,57.145,57.1889,57.1274,57.1537,85206.0
2021-05-04 09:40:00,64.97,64.97,64.85,64.86,263425.0,57.1625,57.1625,57.057,57.0658,263425.0
2021-05-04 09:45:00,64.86,64.86,64.74,64.77,171404.0,57.0658,57.0658,56.9602,56.9866,171404.0
2021-05-04 09:50:00,64.77,64.77,64.62,64.66,228886.0,56.9866,56.9866,56.8546,56.8898,228886.0
2021-05-04 09:55:00,64.66,64.67,64.55,64.56,173934.0,56.8898,56.8986,56.793,56.8018,173934.0
2021-05-04 10:00:00,64.56,64.58,64.49,64.52,165242.0,56.8018,56.8194,56.7402,56.7666,165242.0
2021-05-04 10:05:00,64.52,64.6,64.49,64.57,114703.0,56.7666,56.837,56.7402,56.8106,114703.0
2021-05-04 10:10:00,64.56,64.56,64.47,64.51,172721.0,56.8018,56.8018,56.7226,56.7578,172721.0
2021-05-04 10:15:00,64.51,64.6,64.42,64.59,89062.0,56.7578,56.837,56.6786,56.8282,89062.0
2021-05-04 10:20:00,64.6,64.61,64.53,64.61,63675.0,56.837,56.8458,56.7754,56.8458,63675.0
2021-05-04 10:25:00,64.6,64.67,64.58,64.64,118076.0,56.837,56.8986,56.8194,56.8722,118076.0
2021-05-04 10:30:00,64.64,64.64,64.5,64.52,84039.0,56.8722,56.8722,56.749,56.7666,84039.0
2021-05-04 10:35:00,64.52,64.59,64.49,64.58,148771.0,56.7666,56.8282,56.7402,56.8194,148771.0
2021-05-04 10:40:00,64.58,64.64,64.57,64.59,99113.0,56.8194,56.8722,56.8106,56.8282,99113.0
2021-05-04 10:45:00,64.58,64.6,64.47,64.49,95039.0,56.8194,56.837,56.7226,56.7402,95039.0
2021-05-04 10:50:00,64.5,64.5,64.44,64.48,85396.0,56.749,56.749,56.6962,56.7314,85396.0
2021-05-04 10:55:00,64.49,64.51,64.45,64.45,89145.0,56.7402,56.7578,56.705,56.705,89145.0
2021-05-04 11:00:00,64.46,64.52,64.4,64.5,67794.0,56.7138,56.7666,56.661,56.749,67794.0
2021-05-04 11:05:00,64.51,64.55,64.44,64.53,59592.0,56.7578,56.793,56.6962,56.7754,59592.0
2021-05-04 11:10:00,64.53,64.53,64.28,64.31,207616.0,56.7754,56.7754,56.5555,56.5819,207616.0
2021-05-04 11:15:00,64.31,64.41,64.25,64.36,101088.0,56.5819,56.6698,56.5291,56.6259,101088.0
2021-05-04 11:20:00,64.36,64.38,64.3,64.32,91966.0,56.6259,56.6434,56.5731,56.5907,91966.0
2021-05-04 11:25:00,64.33,64.45,64.29,64.44,100074.0,56.5995,56.705,56.5643,56.6962,100074.0
2021-05-04 11:30:00,64.45,64.5,64.44,64.45,123144.0,56.705,56.749,56.6962,56.705,123144.0
2021-05-04 11:35:00,64.45,64.49,64.42,64.44,195264.0,56.705,56.7402,56.6786,56.6962,195264.0
2021-05-04 11:40:00,64.43,64.45,64.37,64.4,57450.0,56.6874,56.705,56.6347,56.661,57450.0
2021-05-04 11:45:00,64.4,64.41,64.33,64.39,59685.0,56.661,56.6698,56.5995,56.6522,59685.0
2021-05-04 11:50:00,64.38,64.38,64.3,64.33,54393.0,56.6434,56.6434,56.5731,56.5995,54393.0
2021-05-04 11:55:00,64.33,64.34,64.24,64.31,60217.0,56.5995,56.6083,56.5203,56.5819,60217.0
2021-05-04 12:00:00,64.31,64.41,64.29,64.39,89875.0,56.5819,56.6698,56.5643,56.6522,89875.0
2021-05-04 12:05:00,64.4,64.44,64.38,64.43,61104.0,56.661,56.6962,56.6434,56.6874,61104.0
2021-05-04 12:10:00,64.44,64.55,64.44,64.52,35992.0,56.6962,56.793,56.6962,56.7666,35992.0
2021-05-04 12:15:00,64.53,64.53,64.47,64.49,36472.0,56.7754,56.7754,56.7226,56.7402,36472.0
2021-05-04 12:20:00,64.51,64.51,64.44,64.47,94886.0,56.7578,56.7578,56.6962,56.7226,94886.0
2021-05-04 12:25:00,64.47,64.53,64.46,64.5,73878.0,56.7226,56.7754,56.7138,56.749,73878.0
2021-05-04 12:30:00,64.51,64.51,64.42,64.42,51257.0,56.7578,56.7578,56.6786,56.6786,51257.0
2021-05-04 12:35:00,64.45,64.49,64.43,64.46,258978.0,56.705,56.7402,56.6874,56.7138,258978.0
2021-05-04 12:40:00,64.46,64.46,64.42,64.43,48939.0,56.7138,56.7138,56.6786,56.6874,48939.0
2021-05-04 12:45:00,64.42,64.48,64.4,64.46,36587.0,56.6786,56.7314,56.661,56.7138,36587.0
2021-05-04 12:50:00,64.48,64.52,64.46,64.5,49383.0,56.7314,56.7666,56.7138,56.749,49383.0
2021-05-04 12:55:00,64.49,64.52,64.47,64.48,17815.0,56.7402,56.7666,56.7226,56.7314,17815.0
2021-05-04 13:00:00,64.47,64.55,64.45,64.55,28919.0,56.7226,56.793,56.705,56.793,28919.0
2021-05-04 13:05:00,64.55,64.56,64.51,64.56,22180.0,56.793,56.8018,56.7578,56.8018,22180.0
2021-05-04 13:10:00,64.56,64.56,64.5,64.56,31540.0,56.8018,56.8018,56.749,56.8018,31540.0
2021-05-04 13:15:00,64.57,64.59,64.54,64.55,104904.0,56.8106,56.8282,56.7842,56.793,104904.0
2021-05-04 13:20:00,64.55,64.57,64.51,64.54,66067.0,56.793,56.8106,56.7578,56.7842,66067.0
2021-05-04 13:25:00,64.53,64.57,64.53,64.55,112895.0,56.7754,56.8106,56.7754,56.793,112895.0
2021-05-04 13:30:00,64.56,64.59,64.54,64.58,26457.0,56.8018,56.8282,56.7842,56.8194,26457.0
2021-05-04 13:35:00,64.59,64.61,64.57,64.6,85044.0,56.8282,56.8458,56.8106,56.837,85044.0
2021-05-04 13:40:00,64.6,64.61,64.54,64.56,41019.0,56.837,56.8458,56.7842,56.8018,41019.0
2021-05-04 13:45:00,64.55,64.58,64.5,64.55,147949.0,56.793,56.8194,56.749,56.793,147949.0
2021-05-04 13:50:00,64.55,64.55,64.47,64.48,86494.0,56.793,56.793,56.7226,56.7314,86494.0
2021-05-04 13:55:00,64.48,64.54,64.47,64.52,44363.0,56.7314,56.7842,56.7226,56.7666,44363.0
2021-05-04 14:00:00,64.52,64.52,64.47,64.5,59840.0,56.7666,56.7666,56.7226,56.749,59840.0
2021-05-04 14:05:00,64.51,64.55,64.49,64.54,70970.0,56.7578,56.793,56.7402,56.7842,70970.0
2021-05-04 14:10:00,64.54,64.63,64.52,64.63,122388.0,56.7842,56.8634,56.7666,56.8634,122388.0
2021-05-04 14:15:00,64.63,64.64,64.59,64.6,226392.0,56.8634,56.8722,56.8282,56.837,226392.0
2021-05-04 14:20:00,64.61,64.62,64.57,64.58,179441.0,56.8458,56.8546,56.8106,56.8194,179441.0
2021-05-04 14:25:00,64.57,64.58,64.51,64.54,92480.0,56.8106,56.8194,56.7578,56.7842,92480.0
2021-05-04 14:30:00,64.54,64.59,64.54,64.56,59593.0,56.7842,56.8282,56.7842,56.8018,59593.0
2021-05-04 14:35:00,64.55,64.58,64.54,64.58,22518.0,56.793,56.8194,56.7842,56.8194,22518.0
2021-05-04 14:40:00,64.57,64.6,64.55,64.57,51162.0,56.8106,56.837,56.793,56.8106,51162.0
2021-05-04 14:45:00,64.56,64.59,64.56,64.58,38361.0,56.8018,56.8282,56.8018,56.8194,38361.0
2021-05-04 14:50:00,64.59,64.6,64.58,64.59,10287.0,56.8282,56.837,56.8194,56.8282,10287.0
2021-05-04 14:55:00,64.59,64.63,64.57,64.57,28872.0,56.8282,56.8634,56.8106,56.8106,28872.0
2021-05-04 15:00:00,64.56,64.6,64.51,64.59,38035.0,56.8018,56.837,56.7578,56.8282,38035.0
2021-05-04 15:05:00,64.59,64.59,64.52,64.56,38648.0,56.8282,56.8282,56.7666,56.8018,38648.0
2021-05-04 15:10:00,64.57,64.6,64.54,64.55,39985.0,56.8106,56.837,56.7842,56.793,39985.0
2021-05-04 15:15:00,64.55,64.59,64.54,64.56,49571.0,56.793,56.8282,56.7842,56.8018,49571.0
2021-05-04 15:20:00,64.56,64.58,64.54,64.56,100313.0,56.8018,56.8194,56.7842,56.8018,100313.0
2021-05-04 15:25:00,64.56,64.59,64.52,64.58,30241.0,56.8018,56.8282,56.7666,56.8194,30241.0
2021-05-04 15:30:00,64.58,64.64,64.56,64.64,129252.0,56.8194,56.8722,56.8018,56.8722,129252.0
2021-05-04 15:35:00,64.64,64.67,64.62,64.65,63966.0,56.8722,56.8986,56.8546,56.881,63966.0
2021-05-04 15:40:00,64.65,64.67,64.63,64.65,145010.0,56.881,56.8986,56.8634,56.881,145010.0
2021-05-04 15:45:00,64.64,64.65,64.61,64.64,100089.0,56.8722,56.881,56.8458,56.8722,100089.0
2021-05-04 15:50:00,64.64,64.7,64.64,64.67,143803.0,56.8722,56.925,56.8722,56.8986,143803.0
2021-05-04 15:55:00,64.67,64.72,64.66,64.71,253264.0,56.8986,56.9426,56.8898,56.9338,253264.0
2021-05-05 09:30:00,65.01,65.13,64.99,65.09,132061.0,57.1977,57.3033,57.1801,57.2681,132061.0
2021-05-05 09:35:00,65.09,65.11,65.01,65.03,95301.0,57.2681,57.2857,57.1977,57.2153,95301.0
2021-05-05 09:40:00,65.03,65.07,64.99,65.02,99827.0,57.2153,57.2505,57.1801,57.2065,99827.0
2021-05-05 09:45:00,65.03,65.1,65.02,65.02,72793.0,57.2153,57.2769,57.2065,57.2065,72793.0
2021-05-05 09:50:00,65.01,65.05,64.99,65.01,60504.0,57.1977,57.2329,57.1801,57.1977,60504.0
2021-05-05 09:55:00,65.0,65.03,64.94,64.96,31320.0,57.1889,57.2153,57.1362,57.1537,31320.0
2021-05-05 10:00:00,64.98,64.99,64.84,64.85,112912.0,57.1713,57.1801,57.0482,57.057,112912.0
2021-05-05 10:05:00,64.85,64.89,64.8,64.86,326980.0,57.057,57.0922,57.013,57.0658,326980.0
2021-05-05 10:10:00,64.85,64.93,64.83,64.89,62614.0,57.057,57.1274,57.0394,57.0922,62614.0
2021-05-05 10:15:00,64.89,64.94,64.85,64.92,49948.0,57.0922,57.1362,57.057,57.1186,49948.0
2021-05-05 10:20:00,64.91,64.93,64.85,64.9,59451.0,57.1098,57.1274,57.057,57.101,59451.0
2021-05-05 10:25:00,64.9,64.96,64.89,64.93,72249.0,57.101,57.1537,57.0922,57.1274,72249.0
2021-05-05 10:30:00,64.95,64.99,64.94,64.98,160868.0,57.145,57.1801,57.1362,57.1713,160868.0
2021-05-05 10:35:00,64.98,65.01,64.97,65.0,72828.0,57.1713,57.1977,57.1625,57.1889,72828.0
2021-05-05 10:40:00,65.0,65.09,64.99,65.07,124422.0,57.1889,57.2681,57.1801,57.2505,124422.0
2021-05-05 10:45:00,65.08,65.09,65.06,65.08,57203.0,57.2593,57.2681,57.2417,57.2593,57203.0
2021-05-05 10:50:00,65.09,65.14,65.09,65.1,106541.0,57.2681,57.3121,57.2681,57.2769,106541.0
2021-05-05 10:55:00,65.11,65.15,65.11,65.13,86165.0,57.2857,57.3209,57.2857,57.3033,86165.0
2021-05-05 11:00:00,65.13,65.15,65.09,65.11,28033.0,57.3033,57.3209,57.2681,57.2857,28033.0
2021-05-05 11:05:00,65.12,65.15,65.1,65.12,47714.0,57.2945,57.3209,57.2769,57.2945,47714.0
2021-05-05 11:10:00,65.12,65.15,65.1,65.12,60859.0,57.2945,57.3209,57.2769,57.2945,60859.0
2021-05-05 11:15:00,65.12,65.14,65.08,65.09,30469.0,57.2945,57.3121,57.2593,57.2681,30469.0
2021-05-05 11:20:00,65.09,65.12,65.09,65.09,25752.0,57.2681,57.2945,57.2681,57.2681,25752.0
2021-05-05 11:25:00,65.09,65.1,65.06,65.08,11378.0,57.2681,57.2769,57.2417,57.2593,11378.0
2021-05-05 11:30:00,65.14,65.18,65.13,65.16,45935.0,57.3121,57.3473,57.3033,57.3297,45935.0
2021-05-05 11:35:00,65.15,65.16,65.13,65.14,18561.0,57.3209,57.3297,57.3033,57.3121,18561.0
2021-05-05 11:40:00,65.15,65.16,65.13,65.16,12202.0,57.3209,57.3297,57.3033,57.3297,12202.0
2021-05-05 11:45:00,65.15,65.16,65.12,65.12,28261.0,57.3209,57.3297,57.2945,57.2945,28261.0
2021-05-05 11:50:00,65.13,65.16,65.11,65.15,34766.0,57.3033,57.3297,57.2857,57.3209,34766.0
2021-05-05 11:55:00,65.15,65.19,65.15,65.18,90015.0,57.3209,57.3561,57.3209,57.3473,90015.0
2021-05-05 12:00:00,65.18,65.2,65.18,65.19,83089.0,57.3473,57.3649,57.3473,57.3561,83089.0
2021-05-05 12:05:00,65.18,65.2,65.17,65.19,51221.0,57.3473,57.3649,57.3385,57.3561,51221.0
2021-05-05 12:10:00,65.19,65.2,65.17,65.18,23314.0,57.3561,57.3649,57.3385,57.3473,23314.0
2021-05-05 12:15:00,65.19,65.2,65.18,65.19,49742.0,57.3561,57.3649,57.3473,57.3561,49742.0
2021-05-05 12:20:00,65.19,65.2,65.17,65.18,29293.0,57.3561,57.3649,57.3385,57.3473,29293.0
2021-05-05 12:25:00,65.18,65.19,65.17,65.17,60574.0,57.3473,57.3561,57.3385,57.3385,60574.0
2021-05-05 12:30:00,65.18,65.19,65.15,65.15,24206.0,57.3473,57.3561,57.3209,57.3209,24206.0
2021-05-05 12:35:00,65.16,65.16,65.11,65.12,10018.0,57.3297,57.3297,57.2857,57.2945,10018.0
2021-05-05 12:40:00,65.12,65.13,65.09,65.11,1364605.0,57.2945,57.3033,57.2681,57.2857,1364605.0
2021-05-05 12:45:00,65.11,65.13,65.11,65.12,65788.0,57.2857,57.3033,57.2857,57.2945,65788.0
2021-05-05 12:50:00,65.12,65.14,65.11,65.13,104562.0,57.2945,57.3121,57.2857,57.3033,104562.0
2021-05-05 12:55:00,65.13,65.14,65.08,65.08,69322.0,57.3033,57.3121,57.2593,57.2593,69322.0
2021-05-05 13:00:00,65.08,65.1,65.03,65.05,73277.0,57.2593,57.2769,57.2153,57.2329,73277.0
2021-05-05 13:05:00,65.05,65.11,65.05,65.11,94116.0,57.2329,57.2857,57.2329,57.2857,94116.0
2021-05-05 13:10:00,65.11,65.12,65.1,65.12,78875.0,57.2857,57.2945,57.2769,57.2945,78875.0
2021-05-05 13:15:00,65.11,65.13,65.09,65.12,56244.0,57.2857,57.3033,57.2681,57.2945,56244.0
2021-05-05 13:20:00,65.11,65.14,65.11,65.14,68154.0,57.2857,57.3121,57.2857,57.3121,68154.0
2021-05-05 13:25:00,65.14,65.16,65.12,65.16,111397.0,57.3121,57.3297,57.2945,57.3297,111397.0
2021-05-05 13:30:00,65.16,65.16,65.14,65.14,150420.0,57.3297,57.3297,57.3121,57.3121,150420.0
2021-05-05 13:35:00,65.14,65.16,65.13,65.16,60739.0,57.3121,57.3297,57.3033,57.3297,60739.0
2021-05-05 13:40:00,65.16,65.17,65.15,65.16,51267.0,57.3297,57.3385,57.3209,57.3297,51267.0
2021-05-05 13:45:00,65.16,65.16,65.15,65.16,76747.0,57.3297,57.3297,57.3209,57.3297,76747.0
2021-05-05 13:50:00,65.16,65.18,65.15,65.16,81519.0,57.3297,57.3473,57.3209,57.3297,81519.0
2021-05-05 13:55:00,65.16,65.16,65.1,65.12,69023.0,57.3297,57.3297,57.2769,57.2945,69023.0
2021-05-05 14:00:00,65.12,65.13,65.09,65.09,107722.0,57.2945,57.3033,57.2681,57.2681,107722.0
2021-05-05 14:05:00,65.09,65.12,65.08,65.09,85026.0,57.2681,57.2945,57.2593,57.2681,85026.0
2021-05-05 14:10:00,65.08,65.13,65.08,65.13,60886.0,57.2593,57.3033,57.2593,57.3033,60886.0
2021-05-05 14:15:00,65.12,65.15,65.12,65.14,140135.0,57.2945,57.3209,57.2945,57.3121,140135.0
2021-05-05 14:20:00,65.14,65.15,65.11,65.12,130072.0,57.3121,57.3209,57.2857,57.2945,130072.0
2021-05-05 14:25:00,65.12,65.14,65.1,65.13,103898.0,57.2945,57.3121,57.2769,57.3033,103898.0
2021-05-05 14:30:00,65.13,65.14,65.11,65.13,137817.0,57.3033,57.3121,57.2857,57.3033,137817.0
2021-05-05 14:35:00,65.13,65.13,65.11,65.12,77508.0,57.3033,57.3033,57.2857,57.2945,77508.0
2021-05-05 14:40:00,65.12,65.14,65.1,65.1,111410.0,57.2945,57.3121,57.2769,57.2769,111410.0
2021-05-05 14:45:00,65.1,65.16,65.1,65.16,79309.0,57.2769,57.3297,57.2769,57.3297,79309.0
2021-05-05 14:50:00,65.16,65.16,65.14,65.14,183381.0,57.3297,57.3297,57.3121,57.3121,183381.0
2021-05-05 14:55:00,65.14,65.16,65.11,65.12,79113.0,57.3121,57.3297,57.2857,57.2945,79113.0
2021-05-05 15:00:00,65.11,65.12,65.04,65.06,68335.0,57.2857,57.2945,57.2241,57.2417,68335.0
2021-05-05 15:05:00,65.06,65.1,65.05,65.05,142979.0,57.2417,57.2769,57.2329,57.2329,142979.0
2021-05-05 15:10:00,65.05,65.07,65.04,65.05,46169.0,57.2329,57.2505,57.2241,57.2329,46169.0
2021-05-05 15:15:00,65.05,65.05,65.0,65.03,109302.0,57.2329,57.2329,57.1889,57.2153,109302.0
2021-05-05 15:20:00,65.02,65.04,64.97,64.98,169610.0,57.2065,57.2241,57.1625,57.1713,169610.0
2021-05-05 15:25:00,64.98,65.02,64.94,65.0,170586.0,57.1713,57.2065,57.1362,57.1889,170586.0
2021-05-05 15:30:00,64.99,65.05,64.98,65.03,243690.0,57.1801,57.2329,57.1713,57.2153,243690.0
2021-05-05 15:35:00,65.03,65.07,65.02,65.06,175947.0,57.2153,57.2505,57.2065,57.2417,175947.0
2021-05-05 15:40:00,65.06,65.06,65.01,65.02,694987.0,57.2417,57.2417,57.1977,57.2065,694987.0
2021-05-05 15:45:00,65.03,65.03,64.99,64.99,732313.0,57.2153,57.2153,57.1801,57.1801,732313.0
2021-05-05 15:50:00,64.98,65.03,64.95,65.01,348479.0,57.1713,57.2153,57.145,57.1977,348479.0
2021-05-05 15:55:00,65.02,65.06,64.99,65.03,404661.0,57.2065,57.2417,57.1801,57.2153,404661.0
2021-05-06 09:30:00,65.36,65.39,65.2,65.28,211176.0,57.5057,57.5321,57.3649,57.4353,211176.0
2021-05-06 09:35:00,65.28,65.52,65.27,65.5,89227.0,57.4353,57.6465,57.4265,57.6289,89227.0
2021-05-06 09:40:00,65.5,65.51,65.41,65.43,73977.0,57.6289,57.6377,57.5497,57.5673,73977.0
2021-05-06 09:45:00,65.41,65.49,65.39,65.45,62381.0,57.5497,57.6201,57.5321,57.5849,62381.0
2021-05-06 09:50:00,65.46,65.53,65.44,65.44,109315.0,57.5937,57.6553,57.5761,57.5761,109315.0
2021-05-06 09:55:00,65.43,65.44,65.35,65.36,76678.0,57.5673,57.5761,57.4969,57.5057,76678.0
2021-05-06 10:00:00,65.35,65.37,65.27,65.33,52846.0,57.4969,57.5145,57.4265,57.4793,52846.0
2021-05-06 10:05:00,65.32,65.33,65.27,65.27,140326.0,57.4705,57.4793,57.4265,57.4265,140326.0
2021-05-06 10:10:00,65.26,65.34,65.26,65.28,218038.0,57.4177,57.4881,57.4177,57.4353,218038.0
2021-05-06 10:15:00,65.26,65.31,65.18,65.19,74981.0,57.4177,57.4617,57.3473,57.3561,74981.0
2021-05-06 10:20:00,65.18,65.27,65.16,65.27,38709.0,57.3473,57.4265,57.3297,57.4265,38709.0
2021-05-06 10:25:00,65.25,65.3,65.23,65.26,59197.0,57.4089,57.4529,57.3913,57.4177,59197.0
2021-05-06 10:30:00,65.26,65.33,65.26,65.33,54153.0,57.4177,57.4793,57.4177,57.4793,54153.0
2021-05-06 10:35:00,65.33,65.4,65.32,65.37,34973.0,57.4793,57.5409,57.4705,57.5145,34973.0
2021-05-06 10:40:00,65.37,65.42,65.37,65.38,52774.0,57.5145,57.5585,57.5145,57.5233,52774.0
2021-05-06 10:45:00,65.39,65.42,65.37,65.37,34353.0,57.5321,57.5585,57.5145,57.5145,34353.0
2021-05-06 10:50:00,65.38,65.42,65.38,65.41,30267.0,57.5233,57.5585,57.5233,57.5497,30267.0
2021-05-06 10:55:00,65.41,65.43,65.37,65.42,18110.0,57.5497,57.5673,57.5145,57.5585,18110.0
2021-05-06 11:00:00,65.43,65.44,65.36,65.39,19620.0,57.5673,57.5761,57.5057,57.5321,19620.0
2021-05-06 11:05:00,65.39,65.4,65.28,65.31,26925.0,57.5321,57.5409,57.4353,57.4617,26925.0
2021-05-06 11:10:00,65.31,65.33,65.29,65.31,57187.0,57.4617,57.4793,57.4441,57.4617,57187.0
2021-05-06 11:15:00,65.31,65.37,65.29,65.35,50559.0,57.4617,57.5145,57.4441,57.4969,50559.0
2021-05-06 11:20:00,65.35,65.44,65.33,65.43,72233.0,57.4969,57.5761,57.4793,57.5673,72233.0
2021-05-06 11:25:00,65.43,65.5,65.43,65.48,139812.0,57.5673,57.6289,57.5673,57.6113,139812.0
2021-05-06 11:30:00,65.49,65.54,65.46,65.54,168227.0,57.6201,57.6641,57.5937,57.6641,168227.0
2021-05-06 11:35:00,65.53,65.54,65.5,65.5,83724.0,57.6553,57.6641,57.6289,57.6289,83724.0
2021-05-06 11:40:00,65.5,65.59,65.5,65.58,216693.0,57.6289,57.708,57.6289,57.6992,216693.0
2021-05-06 11:45:00,65.58,65.58,65.53,65.56,57770.0,57.6992,57.6992,57.6553,57.6816,57770.0
2021-05-06 11:50:00,65.58,65.61,65.57,65.6,88589.0,57.6992,57.7256,57.6904,57.7168,88589.0
2021-05-06 11:55:00,65.61,65.63,65.58,65.62,64069.0,57.7256,57.7432,57.6992,57.7344,64069.0
2021-05-06 12:00:00,65.62,65.63,65.58,65.6,44502.0,57.7344,57.7432,57.6992,57.7168,44502.0
2021-05-06 12:05:00,65.61,65.61,65.55,65.56,59670.0,57.7256,57.7256,57.6728,57.6816,59670.0
2021-05-06 12:10:00,65.56,65.56,65.5,65.52,63236.0,57.6816,57.6816,57.6289,57.6465,63236.0
2021-05-06 12:15:00,65.52,65.6,65.52,65.57,36524.0,57.6465,57.7168,57.6465,57.6904,36524.0
2021-05-06 12:20:00,65.57,65.6,65.56,65.59,72550.0,57.6904,57.7168,57.6816,57.708,72550.0
2021-05-06 12:25:00,65.6,65.65,65.59,65.65,121476.0,57.7168,57.7608,57.708,57.7608,121476.0
2021-05-06 12:30:00,65.64,65.64,65.61,65.62,46216.0,57.752,57.752,57.7256,57.7344,46216.0
2021-05-06 12:35:00,65.62,65.63,65.57,65.59,93921.0,57.7344,57.7432,57.6904,57.708,93921.0
2021-05-06 12:40:00,65.59,65.63,65.59,65.63,62144.0,57.708,57.7432,57.708,57.7432,62144.0
2021-05-06 12:45:00,65.63,65.63,65.57,65.6,58515.0,57.7432,57.7432,57.6904,57.7168,58515.0
2021-05-06 12:50:00,65.61,65.63,65.6,65.63,23503.0,57.7256,57.7432,57.7168,57.7432,23503.0
2021-05-06 12:55:00,65.62,65.62,65.59,65.6,30630.0,57.7344,57.7344,57.708,57.7168,30630.0
2021-05-06 13:00:00,65.59,65.63,65.58,65.61,27178.0,57.708,57.7432,57.6992,57.7256,27178.0
2021-05-06 13:05:00,65.62,65.62,65.57,65.59,34353.0,57.7344,57.7344,57.6904,57.708,34353.0
2021-05-06 13:10:00,65.58,65.59,65.55,65.55,113114.0,57.6992,57.708,57.6728,57.6728,113114.0
2021-05-06 13:15:00,65.55,65.58,65.53,65.53,23366.0,57.6728,57.6992,57.6553,57.6553,23366.0
2021-05-06 13:20:00,65.54,65.58,65.54,65.55,112471.0,57.6641,57.6992,57.6641,57.6728,112471.0
2021-05-06 13:25:00,65.56,65.57,65.55,65.56,26078.0,57.6816,57.6904,57.6728,57.6816,26078.0
2021-05-06 13:30:00,65.55,65.57,65.54,65.56,35248.0,57.6728,57.6904,57.6641,57.6816,35248.0
2021-05-06 13:35:00,65.57,65.59,65.55,65.56,56849.0,57.6904,57.708,57.6728,57.6816,56849.0
2021-05-06 13:40:00,65.57,65.57,65.51,65.54,579175.0,57.6904,57.6904,57.6377,57.6641,579175.0
2021-05-06 13:45:00,65.53,65.54,65.5,65.52,129257.0,57.6553,57.6641,57.6289,57.6465,129257.0
2021-05-06 13:50:00,65.51,65.52,65.46,65.48,274151.0,57.6377,57.6465,57.5937,57.6113,274151.0
2021-05-06 13:55:00,65.48,65.49,65.44,65.47,43236.0,57.6113,57.6201,57.5761,57.6025,43236.0
2021-05-06 14:00:00,65.47,65.5,65.45,65.49,33273.0,57.6025,57.6289,57.5849,57.6201,33273.0
2021-05-06 14:05:00,65.48,65.49,65.46,65.48,46737.0,57.6113,57.6201,57.5937,57.6113,46737.0
2021-05-06 14:10:00,65.48,65.51,65.25,65.42,345899.0,57.6113,57.6377,57.4089,57.5585,345899.0
2021-05-06 14:15:00,65.42,65.47,65.41,65.46,36759.0,57.5585,57.6025,57.5497,57.5937,36759.0
2021-05-06 14:20:00,65.45,65.45,65.39,65.44,41351.0,57.5849,57.5849,57.5321,57.5761,41351.0
2021-05-06 14:25:00,65.45,65.47,65.34,65.36,58740.0,57.5849,57.6025,57.4881,57.5057,58740.0
2021-05-06 14:30:00,65.36,65.39,65.34,65.36,29977.0,57.5057,57.5321,57.4881,57.5057,29977.0
2021-05-06 14:35:00,65.36,65.39,65.34,65.35,22659.0,57.5057,57.5321,57.4881,57.4969,22659.0
2021-05-06 14:40:00,65.36,65.38,65.32,65.34,45371.0,57.5057,57.5233,57.4705,57.4881,45371.0
2021-05-06 14:45:00,65.35,65.4,65.35,65.39,29693.0,57.4969,57.5409,57.4969,57.5321,29693.0
2021-05-06 14:50:00,65.39,65.45,65.38,65.42,40487.0,57.5321,57.5849,57.5233,57.5585,40487.0
2021-05-06 14:55:00,65.42,65.45,65.39,65.39,18725.0,57.5585,57.5849,57.5321,57.5321,18725.0
2021-05-06 15:00:00,65.38,65.43,65.35,65.38,53550.0,57.5233,57.5673,57.4969,57.5233,53550.0
2021-05-06 15:05:00,65.38,65.41,65.37,65.41,105683.0,57.5233,57.5497,57.5145,57.5497,105683.0
2021-05-06 15:10:00,65.42,65.47,65.4,65.46,36104.0,57.5585,57.6025,57.5409,57.5937,36104.0
2021-05-06 15:15:00,65.46,65.48,65.44,65.46,59360.0,57.5937,57.6113,57.5761,57.5937,59360.0
2021-05-06 15:20:00,65.46,65.47,65.43,65.45,33804.0,57.5937,57.6025,57.5673,57.5849,33804.0
2021-05-06 15:25:00,65.45,65.52,65.44,65.49,74895.0,57.5849,57.6465,57.5761,57.6201,74895.0
2021-05-06 15:30:00,65.49,65.52,65.47,65.48,59012.0,57.6201,57.6465,57.6025,57.6113,59012.0
2021-05-06 15:35:00,65.48,65.53,65.48,65.53,27766.0,57.6113,57.6553,57.6113,57.6553,27766.0
2021-05-06 15:40:00,65.53,65.54,65.51,65.53,37000.0,57.6553,57.6641,57.6377,57.6553,37000.0
2021-05-06 15:45:00,65.53,65.56,65.52,65.56,53107.0,57.6553,57.6816,57.6465,57.6816,53107.0
2021-05-06 15:50:00,65.56,65.61,65.56,65.6,263067.0,57.6816,57.7256,57.6816,57.7168,263067.0
2021-05-06 15:55:00,65.6,65.66,65.6,65.66,333952.0,57.7168,57.7696,57.7168,57.7696,333952.0
2021-05-07 09:30:00,66.08,66.13,66.0,66.1,166079.0,58.1392,58.1832,58.0688,58.1568,166079.0
2021-05-07 09:35:00,66.1,66.23,66.09,66.2,343496.0,58.1568,58.2711,58.148,58.2447,343496.0
2021-05-07 09:40:00,66.21,66.23,66.12,66.19,98119.0,58.2535,58.2711,58.1744,58.2359,98119.0
2021-05-07 09:45:00,66.19,66.23,66.14,66.23,79120.0,58.2359,58.2711,58.1919,58.2711,79120.0
2021-05-07 09:50:00,66.23,66.29,66.2,66.21,334892.0,58.2711,58.3239,58.2447,58.2535,334892.0
2021-05-07 09:55:00,66.21,66.28,66.19,66.25,52846.0,58.2535,58.3151,58.2359,58.2887,52846.0
2021-05-07 10:00:00,66.27,66.32,66.23,66.3,66613.0,58.3063,58.3503,58.2711,58.3327,66613.0
2021-05-07 10:05:00,66.31,66.4,66.3,66.39,393196.0,58.3415,58.4207,58.3327,58.4119,393196.0
2021-05-07 10:10:00,66.38,66.44,66.38,66.42,81568.0,58.4031,58.4559,58.4031,58.4383,81568.0
2021-05-07 10:15:00,66.42,66.46,66.4,66.43,149549.0,58.4383,58.4735,58.4207,58.4471,149549.0
2021-05-07 10:20:00,66.45,66.5,66.44,66.44,105408.0,58.4647,58.5087,58.4559,58.4559,105408.0
2021-05-07 10:25:00,66.45,66.47,66.43,66.45,24767.0,58.4647,58.4823,58.4471,58.4647,24767.0
2021-05-07 10:30:00,66.46,66.51,66.45,66.51,52564.0,58.4735,58.5175,58.4647,58.5175,52564.0
2021-05-07 10:35:00,66.51,66.54,66.45,66.48,430318.0,58.5175,58.5439,58.4647,58.4911,430318.0
2021-05-07 10:40:00,66.46,66.53,66.46,66.52,163474.0,58.4735,58.5351,58.4735,58.5263,163474.0
2021-05-07 10:45:00,66.52,66.54,66.48,66.52,122337.0,58.5263,58.5439,58.4911,58.5263,122337.0
2021-05-07 10:50:00,66.51,66.52,66.46,66.48,88612.0,58.5175,58.5263,58.4735,58.4911,88612.0
2021-05-07 10:55:00,66.48,66.52,66.47,66.51,85209.0,58.4911,58.5263,58.4823,58.5175,85209.0
2021-05-07 11:00:00,66.51,66.52,66.48,66.52,78362.0,58.5175,58.5263,58.4911,58.5263,78362.0
2021-05-07 11:05:00,66.53,66.53,66.5,66.51,86677.0,58.5351,58.5351,58.5087,58.5175,86677.0
2021-05-07 11:10:00,66.5,66.52,66.5,66.52,66327.0,58.5087,58.5263,58.5087,58.5263,66327.0
2021-05-07 11:15:00,66.52,66.53,66.5,66.52,25146.0,58.5263,58.5351,58.5087,58.5263,25146.0
2021-05-07 11:20:00,66.52,66.54,66.51,66.53,53386.0,58.5263,58.5439,58.5175,58.5351,53386.0
2021-05-07 11:25:00,66.53,66.55,66.5,66.53,106591.0,58.5351,58.5527,58.5087,58.5351,106591.0
2021-05-07 11:30:00,66.54,66.56,66.53,66.54,23314.0,58.5439,58.5615,58.5351,58.5439,23314.0
2021-05-07 11:35:00,66.54,66.57,66.53,66.55,53126.0,58.5439,58.5703,58.5351,58.5527,53126.0
2021-05-07 11:40:00,66.56,66.6,66.54,66.6,57387.0,58.5615,58.5967,58.5439,58.5967,57387.0
2021-05-07 11:45:00,66.61,66.63,66.6,66.61,31707.0,58.6055,58.6231,58.5967,58.6055,31707.0
2021-05-07 11:50:00,66.62,66.63,66.6,66.63,64314.0,58.6143,58.6231,58.5967,58.6231,64314.0
2021-05-07 11:55:00,66.63,66.63,66.6,66.61,41261.0,58.6231,58.6231,58.5967,58.6055,41261.0
2021-05-07 12:00:00,66.61,66.61,66.56,66.58,15202.0,58.6055,58.6055,58.5615,58.5791,15202.0
2021-05-07 12:05:00,66.57,66.57,66.52,66.53,92754.0,58.5703,58.5703,58.5263,58.5351,92754.0
2021-05-07 12:10:00,66.53,66.54,66.47,66.49,47159.0,58.5351,58.5439,58.4823,58.4999,47159.0
2021-05-07 12:15:00,66.49,66.52,66.48,66.51,71225.0,58.4999,58.5263,58.4911,58.5175,71225.0
2021-05-07 12:20:00,66.51,66.53,66.5,66.5,52176.0,58.5175,58.5351,58.5087,58.5087,52176.0
2021-05-07 12:25:00,66.5,66.5,66.42,66.43,30386.0,58.5087,58.5087,58.4383,58.4471,30386.0
2021-05-07 12:30:00,66.43,66.45,66.42,66.42,61979.0,58.4471,58.4647,58.4383,58.4383,61979.0
2021-05-07 12:35:00,66.42,66.42,66.32,66.32,48889.0,58.4383,58.4383,58.3503,58.3503,48889.0
2021-05-07 12:40:00,66.33,66.35,66.31,66.34,57665.0,58.3591,58.3767,58.3415,58.3679,57665.0
2021-05-07 12:45:00,66.34,66.36,66.33,66.36,110428.0,58.3679,58.3855,58.3591,58.3855,110428.0
2021-05-07 12:50:00,66.36,66.37,66.34,66.35,21418.0,58.3855,58.3943,58.3679,58.3767,21418.0
2021-05-07 12:55:00,66.36,66.43,66.36,66.42,23758.0,58.3855,58.4471,58.3855,58.4383,23758.0
2021-05-07 13:00:00,66.42,66.44,66.42,66.44,44642.0,58.4383,58.4559,58.4383,58.4559,44642.0
2021-05-07 13:05:00,66.43,66.44,66.38,66.4,63641.0,58.4471,58.4559,58.4031,58.4207,63641.0
2021-05-07 13:10:00,66.4,66.41,66.37,66.37,41325.0,58.4207,58.4295,58.3943,58.3943,41325.0
2021-05-07 13:15:00,66.37,66.37,66.31,66.33,37178.0,58.3943,58.3943,58.3415,58.3591,37178.0
2021-05-07 13:20:00,66.33,66.34,66.31,66.32,18902.0,58.3591,58.3679,58.3415,58.3503,18902.0
2021-05-07 13:25:00,66.33,66.33,66.28,66.28,10700.0,58.3591,58.3591,58.3151,58.3151,10700.0
2021-05-07 13:30:00,66.28,66.35,66.28,66.34,19386.0,58.3151,58.3767,58.3151,58.3679,19386.0
2021-05-07 13:35:00,66.35,66.38,66.34,66.35,46523.0,58.3767,58.4031,58.3679,58.3767,46523.0
2021-05-07 13:40:00,66.34,66.37,66.32,66.34,44606.0,58.3679,58.3943,58.3503,58.3679,44606.0
2021-05-07 13:45:00,66.34,66.38,66.34,66.35,24743.0,58.3679,58.4031,58.3679,58.3767,24743.0
2021-05-07 13:50:00,66.34,66.36,66.33,66.33,27011.0,58.3679,58.3855,58.3591,58.3591,27011.0
2021-05-07 13:55:00,66.34,66.34,66.3,66.31,48213.0,58.3679,58.3679,58.3327,58.3415,48213.0
2021-05-07 14:00:00,66.3,66.32,66.24,66.29,55979.0,58.3327,58.3503,58.2799,58.3239,55979.0
2021-05-07 14:05:00,66.29,66.32,66.28,66.31,41303.0,58.3239,58.3503,58.3151,58.3415,41303.0
2021-05-07 14:10:00,66.31,66.33,66.29,66.29,59818.0,58.3415,58.3591,58.3239,58.3239,59818.0
2021-05-07 14:15:00,66.29,66.31,66.28,66.31,19829.0,58.3239,58.3415,58.3151,58.3415,19829.0
2021-05-07 14:20:00,66.31,66.32,66.3,66.32,64836.0,58.3415,58.3503,58.3327,58.3503,64836.0
2021-05-07 14:25:00,66.32,66.36,66.31,66.34,30090.0,58.3503,58.3855,58.3415,58.3679,30090.0
2021-05-07 14:30:00,66.34,66.37,66.33,66.35,38001.0,58.3679,58.3943,58.3591,58.3767,38001.0
2021-05-07 14:35:00,66.35,66.35,66.3,66.32,35267.0,58.3767,58.3767,58.3327,58.3503,35267.0
2021-05-07 14:40:00,66.32,66.33,66.3,66.31,94965.0,58.3503,58.3591,58.3327,58.3415,94965.0
2021-05-07 14:45:00,66.31,66.34,66.3,66.34,39173.0,58.3415,58.3679,58.3327,58.3679,39173.0
2021-05-07 14:50:00,66.34,66.37,66.34,66.37,43090.0,58.3679,58.3943,58.3679,58.3943,43090.0
2021-05-07 14:55:00,66.37,66.38,66.35,66.38,55825.0,58.3943,58.4031,58.3767,58.4031,55825.0
2021-05-07 15:00:00,66.38,66.41,66.37,66.38,40851.0,58.4031,58.4295,58.3943,58.4031,40851.0
2021-05-07 15:05:00,66.38,66.41,66.38,66.41,26991.0,58.4031,58.4295,58.4031,58.4295,26991.0
2021-05-07 15:10:00,66.41,66.43,66.4,66.42,17367.0,58.4295,58.4471,58.4207,58.4383,17367.0
2021-05-07 15:15:00,66.43,66.43,66.39,66.42,52286.0,58.4471,58.4471,58.4119,58.4383,52286.0
2021-05-07 15:20:00,66.41,66.43,66.39,66.4,88405.0,58.4295,58.4471,58.4119,58.4207,88405.0
2021-05-07 15:25:00,66.41,66.42,66.39,66.4,28051.0,58.4295,58.4383,58.4119,58.4207,28051.0
2021-05-07 15:30:00,66.39,66.41,66.36,66.36,49574.0,58.4119,58.4295,58.3855,58.3855,49574.0
2021-05-07 15:35:00,66.36,66.4,66.35,66.37,171090.0,58.3855,58.4207,58.3767,58.3943,171090.0
2021-05-07 15:40:00,66.36,66.37,66.34,66.36,26785.0,58.3855,58.3943,58.3679,58.3855,26785.0
2021-05-07 15:45:00,66.35,66.42,66.35,66.41,71998.0,58.3767,58.4383,58.3767,58.4295,71998.0
2021-05-07 15:50:00,66.42,66.42,66.36,66.37,79958.0,58.4383,58.4383,58.3855,58.3943,79958.0
2021-05-07 15:55:00,66.37,66.39,66.34,66.39,128526.0,58.3943,58.4119,58.3679,58.4119,128526.0
2021-05-10 09:30:00,66.1,66.14,65.84,65.85,205542.0,58.1568,58.1919,57.928,57.9368,205542.0
2021-05-10 09:35:00,65.85,65.9,65.75,65.77,198541.0,57.9368,57.9808,57.8488,57.8664,198541.0
2021-05-10 09:40:00,65.78,65.78,65.73,65.77,70210.0,57.8752,57.8752,57.8312,57.8664,70210.0
2021-05-10 09:45:00,65.74,65.79,65.72,65.77,61046.0,57.84,57.884,57.8224,57.8664,61046.0
2021-05-10 09:50:00,65.78,65.78,65.63,65.63,207305.0,57.8752,57.8752,57.7432,57.7432,207305.0
2021-05-10 09:55:00,65.62,65.65,65.59,65.64,55107.0,57.7344,57.7608,57.708,57.752,55107.0
2021-05-10 10:00:00,65.62,65.62,65.49,65.55,289145.0,57.7344,57.7344,57.6201,57.6728,289145.0
2021-05-10 10:05:00,65.53,65.67,65.49,65.65,54955.0,57.6553,57.7784,57.6201,57.7608,54955.0
2021-05-10 10:10:00,65.66,65.73,65.63,65.71,119710.0,57.7696,57.8312,57.7432,57.8136,119710.0
2021-05-10 10:15:00,65.7,65.73,65.67,65.71,108221.0,57.8048,57.8312,57.7784,57.8136,108221.0
2021-05-10 10:20:00,65.7,65.71,65.63,65.64,66558.0,57.8048,57.8136,57.7432,57.752,66558.0
2021-05-10 10:25:00,65.63,65.64,65.56,65.56,121467.0,57.7432,57.752,57.6816,57.6816,121467.0
2021-05-10 10:30:00,65.55,65.55,65.5,65.53,83122.0,57.6728,57.6728,57.6289,57.6553,83122.0
2021-05-10 10:35:00,65.52,65.61,65.52,65.61,113464.0,57.6465,57.7256,57.6465,57.7256,113464.0
2021-05-10 10:40:00,65.63,65.63,65.58,65.61,60794.0,57.7432,57.7432,57.6992,57.7256,60794.0
2021-05-10 10:45:00,65.6,65.6,65.49,65.49,96392.0,57.7168,57.7168,57.6201,57.6201,96392.0
2021-05-10 10:50:00,65.5,65.5,65.41,65.43,193174.0,57.6289,57.6289,57.5497,57.5673,193174.0
2021-05-10 10:55:00,65.43,65.53,65.42,65.53,75190.0,57.5673,57.6553,57.5585,57.6553,75190.0
2021-05-10 11:00:00,65.54,65.55,65.45,65.46,69994.0,57.6641,57.6728,57.5849,57.5937,69994.0
2021-05-10 11:05:00,65.47,65.5,65.45,65.48,54891.0,57.6025,57.6289,57.5849,57.6113,54891.0
2021-05-10 11:10:00,65.48,65.51,65.46,65.46,59804.0,57.6113,57.6377,57.5937,57.5937,59804.0
2021-05-10 11:15:00,65.46,65.52,65.44,65.51,68942.0,57.5937,57.6465,57.5761,57.6377,68942.0
2021-05-10 11:20:00,65.51,65.59,65.5,65.56,73844.0,57.6377,57.708,57.6289,57.6816,73844.0
2021-05-10 11:25:00,65.55,65.58,65.52,65.55,60999.0,57.6728,57.6992,57.6465,57.6728,60999.0
2021-05-10 11:30:00,65.55,65.56,65.51,65.52,48567.0,57.6728,57.6816,57.6377,57.6465,48567.0
2021-05-10 11:35:00,65.52,65.6,65.51,65.59,1519722.0,57.6465,57.7168,57.6377,57.708,1519722.0
2021-05-10 11:40:00,65.59,65.67,65.58,65.67,148346.0,57.708,57.7784,57.6992,57.7784,148346.0
2021-05-10 11:45:00,65.67,65.71,65.65,65.69,183990.0,57.7784,57.8136,57.7608,57.796,183990.0
2021-05-10 11:50:00,65.69,65.69,65.65,65.68,68598.0,57.796,57.796,57.7608,57.7872,68598.0
2021-05-10 11:55:00,65.69,65.73,65.68,65.72,103243.0,57.796,57.8312,57.7872,57.8224,103243.0
2021-05-10 12:00:00,65.72,65.73,65.7,65.72,61430.0,57.8224,57.8312,57.8048,57.8224,61430.0
2021-05-10 12:05:00,65.72,65.72,65.66,65.67,172105.0,57.8224,57.8224,57.7696,57.7784,172105.0
2021-05-10 12:10:00,65.66,65.71,65.66,65.67,167051.0,57.7696,57.8136,57.7696,57.7784,167051.0
2021-05-10 12:15:00,65.67,65.67,65.64,65.64,143214.0,57.7784,57.7784,57.752,57.752,143214.0
2021-05-10 12:20:00,65.64,65.64,65.6,65.63,152337.0,57.752,57.752,57.7168,57.7432,152337.0
2021-05-10 12:25:00,65.63,65.65,65.57,65.58,220805.0,57.7432,57.7608,57.6904,57.6992,220805.0
2021-05-10 12:30:00,65.58,65.59,65.54,65.56,82380.0,57.6992,57.708,57.6641,57.6816,82380.0
2021-05-10 12:35:00,65.56,65.59,65.55,65.59,98953.0,57.6816,57.708,57.6728,57.708,98953.0
2021-05-10 12:40:00,65.58,65.6,65.57,65.59,103024.0,57.6992,57.7168,57.6904,57.708,103024.0
2021-05-10 12:45:00,65.58,65.61,65.56,65.59,71894.0,57.6992,57.7256,57.6816,57.708,71894.0
2021-05-10 12:50:00,65.59,65.6,65.57,65.59,34830.0,57.708,57.7168,57.6904,57.708,34830.0
2021-05-10 12:55:00,65.58,65.59,65.56,65.56,43448.0,57.6992,57.708,57.6816,57.6816,43448.0
2021-05-10 13:00:00,65.56,65.57,65.53,65.57,149790.0,57.6816,57.6904,57.6553,57.6904,149790.0
2021-05-10 13:05:00,65.56,65.56,65.52,65.55,30257.0,57.6816,57.6816,57.6465,57.6728,30257.0
2021-05-10 13:10:00,65.56,65.56,65.5,65.52,72430.0,57.6816,57.6816,57.6289,57.6465,72430.0
2021-05-10 13:15:00,65.5,65.52,65.48,65.51,26888.0,57.6289,57.6465,57.6113,57.6377,26888.0
2021-05-10 13:20:00,65.51,65.54,65.49,65.53,23823.0,57.6377,57.6641,57.6201,57.6553,23823.0
2021-05-10 13:25:00,65.53,65.59,65.53,65.58,57586.0,57.6553,57.708,57.6553,57.6992,57586.0
2021-05-10 13:30:00,65.57,65.58,65.54,65.56,83857.0,57.6904,57.6992,57.6641,57.6816,83857.0
2021-05-10 13:35:00,65.55,65.55,65.52,65.53,35210.0,57.6728,57.6728,57.6465,57.6553,35210.0
2021-05-10 13:40:00,65.52,65.53,65.5,65.52,45220.0,57.6465,57.6553,57.6289,57.6465,45220.0
2021-05-10 13:45:00,65.51,65.54,65.5,65.52,40045.0,57.6377,57.6641,57.6289,57.6465,40045.0
2021-05-10 13:50:00,65.51,65.54,65.51,65.52,47843.0,57.6377,57.6641,57.6377,57.6465,47843.0
2021-05-10 13:55:00,65.52,65.54,65.48,65.51,36983.0,57.6465,57.6641,57.6113,57.6377,36983.0
2021-05-10 14:00:00,65.5,65.51,65.44,65.47,78812.0,57.6289,57.6377,57.5761,57.6025,78812.0
2021-05-10 14:05:00,65.47,65.48,65.45,65.46,102059.0,57.6025,57.6113,57.5849,57.5937,102059.0
2021-05-10 14:10:00,65.46,65.48,65.44,65.45,56681.0,57.5937,57.6113,57.5761,57.5849,56681.0
2021-05-10 14:15:00,65.46,65.46,65.34,65.34,444482.0,57.5937,57.5937,57.4881,57.4881,444482.0
2021-05-10 14:20:00,65.35,65.37,65.28,65.34,109037.0,57.4969,57.5145,57.4353,57.4881,109037.0
2021-05-10 14:25:00,65.34,65.37,65.29,65.33,53312.0,57.4881,57.5145,57.4441,57.4793,53312.0
2021-05-10 14:30:00,65.32,65.35,65.28,65.34,117814.0,57.4705,57.4969,57.4353,57.4881,117814.0
2021-05-10 14:35:00,65.33,65.38,65.3,65.35,59817.0,57.4793,57.5233,57.4529,57.4969,59817.0
2021-05-10 14:40:00,65.35,65.37,65.31,65.33,46213.0,57.4969,57.5145,57.4617,57.4793,46213.0
2021-05-10 14:45:00,65.33,65.34,65.3,65.31,71089.0,57.4793,57.4881,57.4529,57.4617,71089.0
2021-05-10 14:50:00,65.31,65.31,65.26,65.28,189393.0,57.4617,57.4617,57.4177,57.4353,189393.0
2021-05-10 14:55:00,65.28,65.32,65.27,65.32,50074.0,57.4353,57.4705,57.4265,57.4705,50074.0
2021-05-10 15:00:00,65.33,65.37,65.31,65.36,44300.0,57.4793,57.5145,57.4617,57.5057,44300.0
2021-05-10 15:05:00,65.36,65.38,65.33,65.38,114532.0,57.5057,57.5233,57.4793,57.5233,114532.0
2021-05-10 15:10:00,65.37,65.39,65.36,65.36,35839.0,57.5145,57.5321,57.5057,57.5057,35839.0
2021-05-10 15:15:00,65.35,65.36,65.31,65.33,59121.0,57.4969,57.5057,57.4617,57.4793,59121.0
2021-05-10 15:20:00,65.33,65.34,65.28,65.33,85409.0,57.4793,57.4881,57.4353,57.4793,85409.0
2021-05-10 15:25:00,65.32,65.37,65.31,65.36,125904.0,57.4705,57.5145,57.4617,57.5057,125904.0
2021-05-10 15:30:00,65.35,65.39,65.33,65.39,77399.0,57.4969,57.5321,57.4793,57.5321,77399.0
2021-05-10 15:35:00,65.37,65.38,65.34,65.36,46086.0,57.5145,57.5233,57.4881,57.5057,46086.0
2021-05-10 15:40:00,65.36,65.36,65.33,65.34,43572.0,57.5057,57.5057,57.4793,57.4881,43572.0
2021-05-10 15:45:00,65.35,65.37,65.29,65.32,77302.0,57.4969,57.5145,57.4441,57.4705,77302.0
2021-05-10 15:50:00,65.32,65.32,65.25,65.26,241621.0,57.4705,57.4705,57.4089,57.4177,241621.0
2021-05-10 15:55:00,65.26,65.27,65.19,65.22,753663.0,57.4177,57.4265,57.3561,57.3825,753663.0
2021-05-11 09:30:00,64.02,64.33,64.02,64.28,353825.0,56.3267,56.5995,56.3267,56.5555,353825.0
2021-05-11 09:35:00,64.3,64.42,64.3,64.36,187662.0,56.5731,56.6786,56.5731,56.6259,187662.0
2021-05-11 09:40:00,64.37,64.56,64.35,64.54,134509.0,56.6347,56.8018,56.6171,56.7842,134509.0
2021-05-11 09:45:00,64.53,64.54,64.46,64.49,113560.0,56.7754,56.7842,56.7138,56.7402,113560.0
2021-05-11 09:50:00,64.5,64.67,64.5,64.64,103465.0,56.749,56.8986,56.749,56.8722,103465.0
2021-05-11 09:55:00,64.65,64.8,64.62,64.8,133302.0,56.881,57.013,56.8546,57.013,133302.0
2021-05-11 10:00:00,64.8,64.8,64.67,64.69,116671.0,57.013,57.013,56.8986,56.9162,116671.0
2021-05-11 10:05:00,64.69,64.72,64.56,64.56,74668.0,56.9162,56.9426,56.8018,56.8018,74668.0
2021-05-11 10:10:00,64.57,64.62,64.53,64.57,103678.0,56.8106,56.8546,56.7754,56.8106,103678.0
2021-05-11 10:15:00,64.56,64.58,64.45,64.54,84045.0,56.8018,56.8194,56.705,56.7842,84045.0
2021-05-11 10:20:00,64.56,64.66,64.52,64.53,99736.0,56.8018,56.8898,56.7666,56.7754,99736.0
2021-05-11 10:25:00,64.52,64.53,64.36,64.36,197155.0,56.7666,56.7754,56.6259,56.6259,197155.0
2021-05-11 10:30:00,64.37,64.38,64.27,64.3,137911.0,56.6347,56.6434,56.5467,56.5731,137911.0
2021-05-11 10:35:00,64.3,64.35,64.26,64.3,87560.0,56.5731,56.6171,56.5379,56.5731,87560.0
2021-05-11 10:40:00,64.29,64.42,64.26,64.4,83014.0,56.5643,56.6786,56.5379,56.661,83014.0
2021-05-11 10:45:00,64.4,64.49,64.28,64.45,139742.0,56.661,56.7402,56.5555,56.705,139742.0
2021-05-11 10:50:00,64.47,64.53,64.44,64.5,99465.0,56.7226,56.7754,56.6962,56.749,99465.0
2021-05-11 10:55:00,64.49,64.59,64.48,64.52,80962.0,56.7402,56.8282,56.7314,56.7666,80962.0
2021-05-11 11:00:00,64.51,64.53,64.39,64.4,112152.0,56.7578,56.7754,56.6522,56.661,112152.0
2021-05-11 11:05:00,64.39,64.5,64.37,64.45,107014.0,56.6522,56.749,56.6347,56.705,107014.0
2021-05-11 11:10:00,64.45,64.59,64.42,64.59,55328.0,56.705,56.8282,56.6786,56.8282,55328.0
2021-05-11 11:15:00,64.59,64.73,64.56,64.73,59028.0,56.8282,56.9514,56.8018,56.9514,59028.0
2021-05-11 11:20:00,64.73,64.77,64.72,64.76,49525.0,56.9514,56.9866,56.9426,56.9778,49525.0
2021-05-11 11:25:00,64.77,64.81,64.75,64.78,78847.0,56.9866,57.0218,56.969,56.9954,78847.0
2021-05-11 11:30:00,64.79,64.81,64.75,64.78,52019.0,57.0042,57.0218,56.969,56.9954,52019.0
2021-05-11 11:35:00,64.79,64.84,64.77,64.82,33740.0,57.0042,57.0482,56.9866,57.0306,33740.0
2021-05-11 11:40:00,64.82,64.83,64.68,64.68,81946.0,57.0306,57.0394,56.9074,56.9074,81946.0
2021-05-11 11:45:00,64.68,64.77,64.68,64.76,88405.0,56.9074,56.9866,56.9074,56.9778,88405.0
2021-05-11 11:50:00,64.75,64.82,64.71,64.82,112011.0,56.969,57.0306,56.9338,57.0306,112011.0
2021-05-11 11:55:00,64.83,64.84,64.79,64.8,51612.0,57.0394,57.0482,57.0042,57.013,51612.0
2021-05-11 12:00:00,64.8,64.86,64.76,64.81,34572.0,57.013,57.0658,56.9778,57.0218,34572.0
2021-05-11 12:05:00,64.81,64.85,64.79,64.81,28652.0,57.0218,57.057,57.0042,57.0218,28652.0
2021-05-11 12:10:00,64.81,64.82,64.77,64.78,33398.0,57.0218,57.0306,56.9866,56.9954,33398.0
2021-05-11 12:15:00,64.8,64.83,64.77,64.82,46922.0,57.013,57.0394,56.9866,57.0306,46922.0
2021-05-11 12:20:00,64.82,64.83,64.75,64.8,49297.0,57.0306,57.0394,56.969,57.013,49297.0
2021-05-11 12:25:00,64.79,64.81,64.72,64.75,41877.0,57.0042,57.0218,56.9426,56.969,41877.0
2021-05-11 12:30:00,64.74,64.75,64.72,64.74,24550.0,56.9602,56.969,56.9426,56.9602,24550.0
2021-05-11 12:35:00,64.75,64.84,64.73,64.81,56758.0,56.969,57.0482,56.9514,57.0218,56758.0
2021-05-11 12:40:00,64.81,64.82,64.74,64.75,34099.0,57.0218,57.0306,56.9602,56.969,34099.0
2021-05-11 12:45:00,64.75,64.77,64.72,64.72,33101.0,56.969,56.9866,56.9426,56.9426,33101.0
2021-05-11 12:50:00,64.73,64.74,64.61,64.63,237800.0,56.9514,56.9602,56.8458,56.8634,237800.0
2021-05-11 12:55:00,64.64,64.7,64.62,64.7,17387.0,56.8722,56.925,56.8546,56.925,17387.0
2021-05-11 13:00:00,64.71,64.81,64.69,64.81,50346.0,56.9338,57.0218,56.9162,57.0218,50346.0
2021-05-11 13:05:00,64.81,64.81,64.76,64.81,26528.0,57.0218,57.0218,56.9778,57.0218,26528.0
2021-05-11 13:10:00,64.8,64.82,64.76,64.76,81332.0,57.013,57.0306,56.9778,56.9778,81332.0
2021-05-11 13:15:00,64.77,64.86,64.75,64.85,86246.0,56.9866,57.0658,56.969,57.057,86246.0
2021-05-11 13:20:00,64.84,64.87,64.84,64.86,86567.0,57.0482,57.0746,57.0482,57.0658,86567.0
2021-05-11 13:25:00,64.85,64.94,64.85,64.94,34993.0,57.057,57.1362,57.057,57.1362,34993.0
2021-05-11 13:30:00,64.94,64.95,64.91,64.93,20652.0,57.1362,57.145,57.1098,57.1274,20652.0
2021-05-11 13:35:00,64.93,64.96,64.88,64.92,65324.0,57.1274,57.1537,57.0834,57.1186,65324.0
2021-05-11 13:40:00,64.92,64.96,64.92,64.95,24348.0,57.1186,57.1537,57.1186,57.145,24348.0
2021-05-11 13:45:00,64.96,64.97,64.9,64.91,61724.0,57.1537,57.1625,57.101,57.1098,61724.0
2021-05-11 13:50:00,64.92,64.93,64.83,64.83,71887.0,57.1186,57.1274,57.0394,57.0394,71887.0
2021-05-11 13:55:00,64.84,64.95,64.83,64.92,97227.0,57.0482,57.145,57.0394,57.1186,97227.0
2021-05-11 14:00:00,64.92,64.97,64.9,64.95,136784.0,57.1186,57.1625,57.101,57.145,136784.0
2021-05-11 14:05:00,64.96,64.97,64.87,64.89,98665.0,57.1537,57.1625,57.0746,57.0922,98665.0
2021-05-11 14:10:00,64.89,64.91,64.83,64.85,61625.0,57.0922,57.1098,57.0394,57.057,61625.0
2021-05-11 14:15:00,64.85,64.89,64.83,64.89,42209.0,57.057,57.0922,57.0394,57.0922,42209.0
2021-05-11 14:20:00,64.89,64.92,64.87,64.91,113686.0,57.0922,57.1186,57.0746,57.1098,113686.0
2021-05-11 14:25:00,64.92,65.0,64.91,65.0,55303.0,57.1186,57.1889,57.1098,57.1889,55303.0
2021-05-11 14:30:00,65.0,65.0,64.87,64.94,59203.0,57.1889,57.1889,57.0746,57.1362,59203.0
2021-05-11 14:35:00,64.95,64.96,64.88,64.91,81967.0,57.145,57.1537,57.0834,57.1098,81967.0
2021-05-11 14:40:00,64.9,64.93,64.86,64.92,59133.0,57.101,57.1274,57.0658,57.1186,59133.0
2021-05-11 14:45:00,64.91,64.98,64.89,64.98,45540.0,57.1098,57.1713,57.0922,57.1713,45540.0
2021-05-11 14:50:00,64.97,65.0,64.91,64.98,55773.0,57.1625,57.1889,57.1098,57.1713,55773.0
2021-05-11 14:55:00,64.98,65.0,64.95,64.97,70248.0,57.1713,57.1889,57.145,57.1625,70248.0
2021-05-11 15:00:00,64.96,65.0,64.93,64.96,52619.0,57.1537,57.1889,57.1274,57.1537,52619.0
2021-05-11 15:05:00,64.96,64.99,64.91,64.93,38623.0,57.1537,57.1801,57.1098,57.1274,38623.0
2021-05-11 15:10:00,64.94,64.96,64.87,64.89,69279.0,57.1362,57.1537,57.0746,57.0922,69279.0
2021-05-11 15:15:00,64.89,65.0,64.88,65.0,98005.0,57.0922,57.1889,57.0834,57.1889,98005.0
2021-05-11 15:20:00,65.0,65.02,64.96,65.01,48890.0,57.1889,57.2065,57.1537,57.1977,48890.0
2021-05-11 15:25:00,65.01,65.06,65.01,65.02,85876.0,57.1977,57.2417,57.1977,57.2065,85876.0
2021-05-11 15:30:00,65.01,65.03,64.91,64.91,114018.0,57.1977,57.2153,57.1098,57.1098,114018.0
2021-05-11 15:35:00,64.91,64.91,64.82,64.87,312281.0,57.1098,57.1098,57.0306,57.0746,312281.0
2021-05-11 15:40:00,64.87,64.92,64.86,64.9,116315.0,57.0746,57.1186,57.0658,57.101,116315.0
2021-05-11 15:45:00,64.91,65.01,64.9,65.01,93748.0,57.1098,57.1977,57.101,57.1977,93748.0
2021-05-11 15:50:00,65.01,65.03,64.98,64.99,96611.0,57.1977,57.2153,57.1713,57.1801,96611.0
2021-05-11 15:55:00,64.99,65.0,64.93,64.99,229776.0,57.1801,57.1889,57.1274,57.1801,229776.0
2021-05-12 09:30:00,63.88,64.05,63.85,64.04,383993.0,56.2035,56.3531,56.1771,56.3443,383993.0
2021-05-12 09:35:00,64.04,64.12,64.01,64.03,92182.0,56.3443,56.4147,56.3179,56.3355,92182.0
2021-05-12 09:40:00,64.03,64.07,63.97,64.01,118103.0,56.3355,56.3707,56.2827,56.3179,118103.0
2021-05-12 09:45:00,64.01,64.15,64.01,64.1,134713.0,56.3179,56.4411,56.3179,56.3971,134713.0
2021-05-12 09:50:00,64.1,64.15,64.02,64.03,149005.0,56.3971,56.4411,56.3267,56.3355,149005.0
2021-05-12 09:55:00,64.03,64.09,63.99,64.0,155078.0,56.3355,56.3883,56.3003,56.3091,155078.0
2021-05-12 10:00:00,63.97,63.98,63.85,63.91,193916.0,56.2827,56.2915,56.1771,56.2299,193916.0
2021-05-12 10:05:00,63.91,63.99,63.91,63.95,160136.0,56.2299,56.3003,56.2299,56.2651,160136.0
2021-05-12 10:10:00,63.95,63.96,63.84,63.89,86396.0,56.2651,56.2739,56.1683,56.2123,86396.0
2021-05-12 10:15:00,63.88,63.92,63.85,63.9,79150.0,56.2035,56.2387,56.1771,56.2211,79150.0
2021-05-12 10:20:00,63.9,63.99,63.89,63.95,100448.0,56.2211,56.3003,56.2123,56.2651,100448.0
2021-05-12 10:25:00,63.94,63.96,63.86,63.87,108759.0,56.2563,56.2739,56.1859,56.1947,108759.0
2021-05-12 10:30:00,63.87,63.88,63.74,63.76,245431.0,56.1947,56.2035,56.0804,56.098,245431.0
2021-05-12 10:35:00,63.76,63.82,63.73,63.78,133233.0,56.098,56.1507,56.0716,56.1156,133233.0
2021-05-12 10:40:00,63.76,63.79,63.64,63.7,1074955.0,56.098,56.1243,55.9924,56.0452,1074955.0
2021-05-12 10:45:00,63.69,63.71,63.64,63.64,140118.0,56.0364,56.054,55.9924,55.9924,140118.0
2021-05-12 10:50:00,63.64,63.66,63.52,63.54,152963.0,55.9924,56.01,55.8868,55.9044,152963.0
2021-05-12 10:55:00,63.54,63.58,63.48,63.57,274220.0,55.9044,55.9396,55.8516,55.9308,274220.0
2021-05-12 11:00:00,63.57,63.66,63.54,63.66,94675.0,55.9308,56.01,55.9044,56.01,94675.0
2021-05-12 11:05:00,63.66,63.67,63.55,63.64,63002.0,56.01,56.0188,55.9132,55.9924,63002.0
2021-05-12 11:10:00,63.64,63.68,63.58,63.68,100138.0,55.9924,56.0276,55.9396,56.0276,100138.0
2021-05-12 11:15:00,63.68,63.7,63.64,63.7,77308.0,56.0276,56.0452,55.9924,56.0452,77308.0
2021-05-12 11:20:00,63.69,63.7,63.62,63.63,277220.0,56.0364,56.0452,55.9748,55.9836,277220.0
2021-05-12 11:25:00,63.62,63.63,63.51,63.53,229255.0,55.9748,55.9836,55.878,55.8956,229255.0
2021-05-12 11:30:00,63.52,63.52,63.45,63.46,184476.0,55.8868,55.8868,55.8252,55.834,184476.0
2021-05-12 11:35:00,63.46,63.53,63.44,63.53,93923.0,55.834,55.8956,55.8164,55.8956,93923.0
2021-05-12 11:40:00,63.52,63.61,63.51,63.61,102973.0,55.8868,55.966,55.878,55.966,102973.0
2021-05-12 11:45:00,63.6,63.62,63.57,63.58,140334.0,55.9572,55.9748,55.9308,55.9396,140334.0
2021-05-12 11:50:00,63.57,63.58,63.46,63.46,101626.0,55.9308,55.9396,55.834,55.834,101626.0
2021-05-12 11:55:00,63.46,63.47,63.36,63.39,208375.0,55.834,55.8428,55.746,55.7724,208375.0
2021-05-12 12:00:00,63.36,63.4,63.34,63.37,205185.0,55.746,55.7812,55.7284,55.7548,205185.0
2021-05-12 12:05:00,63.37,63.45,63.35,63.4,75518.0,55.7548,55.8252,55.7372,55.7812,75518.0
2021-05-12 12:10:00,63.4,63.4,63.25,63.26,53910.0,55.7812,55.7812,55.6492,55.658,53910.0
2021-05-12 12:15:00,63.26,63.33,63.22,63.33,76122.0,55.658,55.7196,55.6228,55.7196,76122.0
2021-05-12 12:20:00,63.32,63.41,63.31,63.36,59540.0,55.7108,55.79,55.702,55.746,59540.0
2021-05-12 12:25:00,63.35,63.41,63.33,63.37,56526.0,55.7372,55.79,55.7196,55.7548,56526.0
2021-05-12 12:30:00,63.37,63.42,63.33,63.39,53224.0,55.7548,55.7988,55.7196,55.7724,53224.0
2021-05-12 12:35:00,63.4,63.42,63.32,63.34,71880.0,55.7812,55.7988,55.7108,55.7284,71880.0
2021-05-12 12:40:00,63.33,63.38,63.28,63.36,132925.0,55.7196,55.7636,55.6756,55.746,132925.0
2021-05-12 12:45:00,63.35,63.38,63.31,63.37,43240.0,55.7372,55.7636,55.702,55.7548,43240.0
2021-05-12 12:50:00,63.35,63.39,63.34,63.35,41244.0,55.7372,55.7724,55.7284,55.7372,41244.0
2021-05-12 12:55:00,63.34,63.38,63.3,63.38,28366.0,55.7284,55.7636,55.6932,55.7636,28366.0
2021-05-12 13:00:00,63.37,63.57,63.33,63.57,123040.0,55.7548,55.9308,55.7196,55.9308,123040.0
2021-05-12 13:05:00,63.58,63.6,63.5,63.51,60942.0,55.9396,55.9572,55.8692,55.878,60942.0
2021-05-12 13:10:00,63.51,63.54,63.48,63.5,17898.0,55.878,55.9044,55.8516,55.8692,17898.0
2021-05-12 13:15:00,63.49,63.51,63.42,63.42,50298.0,55.8604,55.878,55.7988,55.7988,50298.0
2021-05-12 13:20:00,63.41,63.43,63.39,63.42,57388.0,55.79,55.8076,55.7724,55.7988,57388.0
2021-05-12 13:25:00,63.41,63.45,63.39,63.41,32871.0,55.79,55.8252,55.7724,55.79,32871.0
2021-05-12 13:30:00,63.41,63.43,63.33,63.33,45813.0,55.79,55.8076,55.7196,55.7196,45813.0
2021-05-12 13:35:00,63.34,63.44,63.34,63.41,100161.0,55.7284,55.8164,55.7284,55.79,100161.0
2021-05-12 13:40:00,63.4,63.42,63.37,63.41,89681.0,55.7812,55.7988,55.7548,55.79,89681.0
2021-05-12 13:45:00,63.41,63.41,63.34,63.36,34172.0,55.79,55.79,55.7284,55.746,34172.0
2021-05-12 13:50:00,63.35,63.42,63.34,63.4,28723.0,55.7372,55.7988,55.7284,55.7812,28723.0
2021-05-12 13:55:00,63.39,63.43,63.35,63.37,63993.0,55.7724,55.8076,55.7372,55.7548,63993.0
2021-05-12 14:00:00,63.36,63.39,63.34,63.34,65890.0,55.746,55.7724,55.7284,55.7284,65890.0
2021-05-12 14:05:00,63.34,63.37,63.32,63.32,31801.0,55.7284,55.7548,55.7108,55.7108,31801.0
2021-05-12 14:10:00,63.32,63.33,63.26,63.29,77811.0,55.7108,55.7196,55.658,55.6844,77811.0
2021-05-12 14:15:00,63.28,63.3,63.23,63.28,52383.0,55.6756,55.6932,55.6316,55.6756,52383.0
2021-05-12 14:20:00,63.28,63.32,63.24,63.27,47306.0,55.6756,55.7108,55.6404,55.6668,47306.0
2021-05-12 14:25:00,63.26,63.31,63.24,63.3,72442.0,55.658,55.702,55.6404,55.6932,72442.0
2021-05-12 14:30:00,63.3,63.36,63.28,63.34,88570.0,55.6932,55.746,55.6756,55.7284,88570.0
2021-05-12 14:35:00,63.33,63.38,63.29,63.33,99652.0,55.7196,55.7636,55.6844,55.7196,99652.0
2021-05-12 14:40:00,63.33,63.36,63.31,63.34,67019.0,55.7196,55.746,55.702,55.7284,67019.0
2021-05-12 14:45:00,63.33,63.37,63.29,63.36,74456.0,55.7196,55.7548,55.6844,55.746,74456.0
2021-05-12 14:50:00,63.35,63.43,63.35,63.39,124718.0,55.7372,55.8076,55.7372,55.7724,124718.0
2021-05-12 14:55:00,63.4,63.4,63.33,63.33,57806.0,55.7812,55.7812,55.7196,55.7196,57806.0
2021-05-12 15:00:00,63.33,63.35,63.26,63.27,158305.0,55.7196,55.7372,55.658,55.6668,158305.0
2021-05-12 15:05:00,63.26,63.26,63.22,63.25,363847.0,55.658,55.658,55.6228,55.6492,363847.0
2021-05-12 15:10:00,63.26,63.26,63.18,63.19,47518.0,55.658,55.658,55.5877,55.5965,47518.0
2021-05-12 15:15:00,63.19,63.23,63.16,63.2,71036.0,55.5965,55.6316,55.5701,55.6052,71036.0
2021-05-12 15:20:00,63.2,63.23,63.15,63.16,124776.0,55.6052,55.6316,55.5613,55.5701,124776.0
2021-05-12 15:25:00,63.16,63.18,63.12,63.17,116501.0,55.5701,55.5877,55.5349,55.5789,116501.0
2021-05-12 15:30:00,63.17,63.2,63.15,63.19,113613.0,55.5789,55.6052,55.5613,55.5965,113613.0
2021-05-12 15:35:00,63.19,63.19,63.15,63.17,258118.0,55.5965,55.5965,55.5613,55.5789,258118.0
2021-05-12 15:40:00,63.17,63.22,63.17,63.2,68099.0,55.5789,55.6228,55.5789,55.6052,68099.0
2021-05-12 15:45:00,63.2,63.24,63.18,63.2,138685.0,55.6052,55.6404,55.5877,55.6052,138685.0
2021-05-12 15:50:00,63.19,63.2,63.1,63.1,214703.0,55.5965,55.6052,55.5173,55.5173,214703.0
2021-05-12 15:55:00,63.11,63.23,63.1,63.18,276580.0,55.5261,55.6316,55.5173,55.5877,276580.0
2021-05-13 09:30:00,63.38,63.52,63.33,63.47,245479.0,55.7636,55.8868,55.7196,55.8428,245479.0
2021-05-13 09:35:00,63.46,63.57,63.43,63.44,214584.0,55.834,55.9308,55.8076,55.8164,214584.0
2021-05-13 09:40:00,63.44,63.47,63.41,63.45,153953.0,55.8164,55.8428,55.79,55.8252,153953.0
2021-05-13 09:45:00,63.46,63.52,63.3,63.3,157352.0,55.834,55.8868,55.6932,55.6932,157352.0
2021-05-13 09:50:00,63.31,63.57,63.31,63.57,94704.0,55.702,55.9308,55.702,55.9308,94704.0
2021-05-13 09:55:00,63.56,63.63,63.56,63.6,69244.0,55.922,55.9836,55.922,55.9572,69244.0
2021-05-13 10:00:00,63.6,63.68,63.6,63.65,72365.0,55.9572,56.0276,55.9572,56.0012,72365.0
2021-05-13 10:05:00,63.65,63.67,63.6,63.61,154324.0,56.0012,56.0188,55.9572,55.966,154324.0
2021-05-13 10:10:00,63.61,63.71,63.59,63.64,83110.0,55.966,56.054,55.9484,55.9924,83110.0
2021-05-13 10:15:00,63.65,63.67,63.53,63.54,89606.0,56.0012,56.0188,55.8956,55.9044,89606.0
2021-05-13 10:20:00,63.52,63.59,63.5,63.57,81478.0,55.8868,55.9484,55.8692,55.9308,81478.0
2021-05-13 10:25:00,63.57,63.58,63.43,63.5,133894.0,55.9308,55.9396,55.8076,55.8692,133894.0
2021-05-13 10:30:00,63.51,63.54,63.47,63.51,98671.0,55.878,55.9044,55.8428,55.878,98671.0
2021-05-13 10:35:00,63.5,63.52,63.44,63.51,111020.0,55.8692,55.8868,55.8164,55.878,111020.0
2021-05-13 10:40:00,63.51,63.52,63.45,63.48,359934.0,55.878,55.8868,55.8252,55.8516,359934.0
2021-05-13 10:45:00,63.47,63.54,63.46,63.5,270406.0,55.8428,55.9044,55.834,55.8692,270406.0
2021-05-13 10:50:00,63.5,63.55,63.47,63.55,63916.0,55.8692,55.9132,55.8428,55.9132,63916.0
2021-05-13 10:55:00,63.55,63.6,63.49,63.5,137679.0,55.9132,55.9572,55.8604,55.8692,137679.0
2021-05-13 11:00:00,63.51,63.53,63.37,63.37,276296.0,55.878,55.8956,55.7548,55.7548,276296.0
2021-05-13 11:05:00,63.37,63.39,63.3,63.32,56939.0,55.7548,55.7724,55.6932,55.7108,56939.0
2021-05-13 11:10:00,63.32,63.35,63.28,63.28,55739.0,55.7108,55.7372,55.6756,55.6756,55739.0
2021-05-13 11:15:00,63.28,63.37,63.27,63.36,83272.0,55.6756,55.7548,55.6668,55.746,83272.0
2021-05-13 11:20:00,63.35,63.37,63.31,63.34,41374.0,55.7372,55.7548,55.702,55.7284,41374.0
2021-05-13 11:25:00,63.33,63.33,63.2,63.21,61060.0,55.7196,55.7196,55.6052,55.614,61060.0
2021-05-13 11:30:00,63.22,63.28,63.21,63.27,74307.0,55.6228,55.6756,55.614,55.6668,74307.0
2021-05-13 11:35:00,63.28,63.33,63.23,63.32,202135.0,55.6756,55.7196,55.6316,55.7108,202135.0
2021-05-13 11:40:00,63.31,63.31,63.14,63.15,101662.0,55.702,55.702,55.5525,55.5613,101662.0
2021-05-13 11:45:00,63.15,63.28,63.15,63.28,151899.0,55.5613,55.6756,55.5613,55.6756,151899.0
2021-05-13 11:50:00,63.27,63.29,63.21,63.23,268995.0,55.6668,55.6844,55.614,55.6316,268995.0
2021-05-13 11:55:00,63.24,63.25,63.14,63.18,264275.0,55.6404,55.6492,55.5525,55.5877,264275.0
2021-05-13 12:00:00,63.18,63.26,63.16,63.2,210587.0,55.5877,55.658,55.5701,55.6052,210587.0
2021-05-13 12:05:00,63.2,63.27,63.2,63.27,47925.0,55.6052,55.6668,55.6052,55.6668,47925.0
2021-05-13 12:10:00,63.27,63.34,63.27,63.32,47803.0,55.6668,55.7284,55.6668,55.7108,47803.0
2021-05-13 12:15:00,63.32,63.35,63.28,63.28,79741.0,55.7108,55.7372,55.6756,55.6756,79741.0
2021-05-13 12:20:00,63.28,63.31,63.21,63.21,46360.0,55.6756,55.702,55.614,55.614,46360.0
2021-05-13 12:25:00,63.21,63.29,63.21,63.29,61012.0,55.614,55.6844,55.614,55.6844,61012.0
2021-05-13 12:30:00,63.29,63.36,63.29,63.35,67523.0,55.6844,55.746,55.6844,55.7372,67523.0
2021-05-13 12:35:00,63.35,63.37,63.28,63.29,194967.0,55.7372,55.7548,55.6756,55.6844,194967.0
2021-05-13 12:40:00,63.29,63.31,63.23,63.24,56502.0,55.6844,55.702,55.6316,55.6404,56502.0
2021-05-13 12:45:00,63.25,63.33,63.25,63.33,94587.0,55.6492,55.7196,55.6492,55.7196,94587.0
2021-05-13 12:50:00,63.34,63.35,63.22,63.24,100590.0,55.7284,55.7372,55.6228,55.6404,100590.0
2021-05-13 12:55:00,63.24,63.24,63.1,63.15,595611.0,55.6404,55.6404,55.5173,55.5613,595611.0
2021-05-13 13:00:00,63.15,63.17,63.08,63.14,73138.0,55.5613,55.5789,55.4997,55.5525,73138.0
2021-05-13 13:05:00,63.15,63.2,63.12,63.2,28210.0,55.5613,55.6052,55.5349,55.6052,28210.0
2021-05-13 13:10:00,63.18,63.2,63.15,63.19,32358.0,55.5877,55.6052,55.5613,55.5965,32358.0
2021-05-13 13:15:00,63.18,63.21,63.07,63.08,60121.0,55.5877,55.614,55.4909,55.4997,60121.0
2021-05-13 13:20:00,63.07,63.08,62.99,63.0,126475.0,55.4909,55.4997,55.4205,55.4293,126475.0
2021-05-13 13:25:00,63.0,63.02,62.97,62.99,114494.0,55.4293,55.4469,55.4029,55.4205,114494.0
2021-05-13 13:30:00,62.98,63.01,62.87,62.9,129297.0,55.4117,55.4381,55.3149,55.3413,129297.0
2021-05-13 13:35:00,62.87,62.88,62.81,62.85,93841.0,55.3149,55.3237,55.2621,55.2973,93841.0
2021-05-13 13:40:00,62.86,62.89,62.82,62.89,75225.0,55.3061,55.3325,55.2709,55.3325,75225.0
2021-05-13 13:45:00,62.88,62.9,62.82,62.83,117917.0,55.3237,55.3413,55.2709,55.2797,117917.0
2021-05-13 13:50:00,62.84,63.0,62.84,63.0,63067.0,55.2885,55.4293,55.2885,55.4293,63067.0
2021-05-13 13:55:00,62.99,63.0,62.93,62.94,47674.0,55.4205,55.4293,55.3677,55.3765,47674.0
2021-05-13 14:00:00,62.94,63.07,62.94,63.05,74715.0,55.3765,55.4909,55.3765,55.4733,74715.0
2021-05-13 14:05:00,63.07,63.18,63.06,63.14,94498.0,55.4909,55.5877,55.4821,55.5525,94498.0
2021-05-13 14:10:00,63.15,63.22,63.13,63.22,116729.0,55.5613,55.6228,55.5437,55.6228,116729.0
2021-05-13 14:15:00,63.2,63.21,63.13,63.13,58898.0,55.6052,55.614,55.5437,55.5437,58898.0
2021-05-13 14:20:00,63.14,63.22,63.12,63.14,136958.0,55.5525,55.6228,55.5349,55.5525,136958.0
2021-05-13 14:25:00,63.12,63.18,63.12,63.17,61943.0,55.5349,55.5877,55.5349,55.5789,61943.0
2021-05-13 14:30:00,63.17,63.21,63.14,63.21,56117.0,55.5789,55.614,55.5525,55.614,56117.0
2021-05-13 14:35:00,63.21,63.27,63.2,63.24,82609.0,55.614,55.6668,55.6052,55.6404,82609.0
2021-05-13 14:40:00,63.23,63.28,63.23,63.27,48385.0,55.6316,55.6756,55.6316,55.6668,48385.0
2021-05-13 14:45:00,63.26,63.26,63.21,63.24,59520.0,55.658,55.658,55.614,55.6404,59520.0
2021-05-13 14:50:00,63.25,63.25,63.21,63.22,34970.0,55.6492,55.6492,55.614,55.6228,34970.0
2021-05-13 14:55:00,63.22,63.23,63.19,63.2,73758.0,55.6228,55.6316,55.5965,55.6052,73758.0
2021-05-13 15:00:00,63.21,63.24,63.2,63.21,106488.0,55.614,55.6404,55.6052,55.614,106488.0
2021-05-13 15:05:00,63.21,63.24,63.19,63.23,301824.0,55.614,55.6404,55.5965,55.6316,301824.0
2021-05-13 15:10:00,63.23,63.23,63.15,63.18,115923.0,55.6316,55.6316,55.5613,55.5877,115923.0
2021-05-13 15:15:00,63.18,63.21,63.16,63.17,149916.0,55.5877,55.614,55.5701,55.5789,149916.0
2021-05-13 15:20:00,63.17,63.18,63.08,63.13,211270.0,55.5789,55.5877,55.4997,55.5437,211270.0
2021-05-13 15:25:00,63.13,63.19,63.13,63.18,115419.0,55.5437,55.5965,55.5437,55.5877,115419.0
2021-05-13 15:30:00,63.18,63.21,63.16,63.17,170769.0,55.5877,55.614,55.5701,55.5789,170769.0
2021-05-13 15:35:00,63.18,63.19,63.15,63.15,141457.0,55.5877,55.5965,55.5613,55.5613,141457.0
2021-05-13 15:40:00,63.16,63.23,63.15,63.23,125988.0,55.5701,55.6316,55.5613,55.6316,125988.0
2021-05-13 15:45:00,63.23,63.23,63.19,63.21,161021.0,55.6316,55.6316,55.5965,55.614,161021.0
2021-05-13 15:50:00,63.2,63.2,63.14,63.16,132026.0,55.6052,55.6052,55.5525,55.5701,132026.0
2021-05-13 15:55:00,63.17,63.17,63.13,63.16,466069.0,55.5789,55.5789,55.5437,55.5701,466069.0
2021-05-14 09:30:00,63.84,63.9,63.75,63.83,404970.0,56.1683,56.2211,56.0892,56.1595,404970.0
2021-05-14 09:35:00,63.84,63.87,63.73,63.74,224912.0,56.1683,56.1947,56.0716,56.0804,224912.0
2021-05-14 09:40:00,63.74,63.79,63.71,63.73,185283.0,56.0804,56.1243,56.054,56.0716,185283.0
2021-05-14 09:45:00,63.73,63.78,63.7,63.71,470771.0,56.0716,56.1156,56.0452,56.054,470771.0
2021-05-14 09:50:00,63.71,63.82,63.67,63.81,362743.0,56.054,56.1507,56.0188,56.1419,362743.0
2021-05-14 09:55:00,63.8,63.87,63.8,63.87,788059.0,56.1331,56.1947,56.1331,56.1947,788059.0
2021-05-14 10:00:00,63.88,63.9,63.83,63.85,202918.0,56.2035,56.2211,56.1595,56.1771,202918.0
2021-05-14 10:05:00,63.85,63.87,63.76,63.82,81042.0,56.1771,56.1947,56.098,56.1507,81042.0
2021-05-14 10:10:00,63.82,63.92,63.81,63.91,106529.0,56.1507,56.2387,56.1419,56.2299,106529.0
2021-05-14 10:15:00,63.91,63.92,63.88,63.9,90398.0,56.2299,56.2387,56.2035,56.2211,90398.0
2021-05-14 10:20:00,63.91,63.94,63.9,63.91,137947.0,56.2299,56.2563,56.2211,56.2299,137947.0
2021-05-14 10:25:00,63.92,63.96,63.88,63.88,80737.0,56.2387,56.2739,56.2035,56.2035,80737.0
2021-05-14 10:30:00,63.88,63.96,63.88,63.96,165996.0,56.2035,56.2739,56.2035,56.2739,165996.0
2021-05-14 10:35:00,63.96,63.97,63.89,63.9,194724.0,56.2739,56.2827,56.2123,56.2211,194724.0
2021-05-14 10:40:00,63.91,63.93,63.87,63.88,170473.0,56.2299,56.2475,56.1947,56.2035,170473.0
2021-05-14 10:45:00,63.88,63.96,63.88,63.96,66567.0,56.2035,56.2739,56.2035,56.2739,66567.0
2021-05-14 10:50:00,63.96,63.97,63.94,63.95,108940.0,56.2739,56.2827,56.2563,56.2651,108940.0
2021-05-14 10:55:00,63.95,63.99,63.95,63.99,84928.0,56.2651,56.3003,56.2651,56.3003,84928.0
2021-05-14 11:00:00,63.99,64.0,63.93,63.95,140935.0,56.3003,56.3091,56.2475,56.2651,140935.0
2021-05-14 11:05:00,63.96,64.0,63.95,63.98,58866.0,56.2739,56.3091,56.2651,56.2915,58866.0
2021-05-14 11:10:00,63.98,64.08,63.97,64.06,58634.0,56.2915,56.3795,56.2827,56.3619,58634.0
2021-05-14 11:15:00,64.06,64.12,64.06,64.12,60656.0,56.3619,56.4147,56.3619,56.4147,60656.0
2021-05-14 11:20:00,64.11,64.14,64.1,64.12,52597.0,56.4059,56.4323,56.3971,56.4147,52597.0
2021-05-14 11:25:00,64.12,64.14,64.09,64.1,20909.0,56.4147,56.4323,56.3883,56.3971,20909.0
2021-05-14 11:30:00,64.09,64.12,64.06,64.09,90779.0,56.3883,56.4147,56.3619,56.3883,90779.0
2021-05-14 11:35:00,64.08,64.09,64.06,64.08,48066.0,56.3795,56.3883,56.3619,56.3795,48066.0
2021-05-14 11:40:00,64.08,64.09,64.01,64.03,150951.0,56.3795,56.3883,56.3179,56.3355,150951.0
2021-05-14 11:45:00,64.04,64.11,64.04,64.08,39522.0,56.3443,56.4059,56.3443,56.3795,39522.0
2021-05-14 11:50:00,64.08,64.09,64.06,64.08,34125.0,56.3795,56.3883,56.3619,56.3795,34125.0
2021-05-14 11:55:00,64.08,64.1,64.07,64.09,22541.0,56.3795,56.3971,56.3707,56.3883,22541.0
2021-05-14 12:00:00,64.09,64.13,64.08,64.11,17587.0,56.3883,56.4235,56.3795,56.4059,17587.0
2021-05-14 12:05:00,64.11,64.13,64.1,64.1,57851.0,56.4059,56.4235,56.3971,56.3971,57851.0
2021-05-14 12:10:00,64.1,64.13,64.1,64.13,29990.0,56.3971,56.4235,56.3971,56.4235,29990.0
2021-05-14 12:15:00,64.12,64.19,64.12,64.18,69675.0,56.4147,56.4763,56.4147,56.4675,69675.0
2021-05-14 12:20:00,64.19,64.21,64.19,64.19,68750.0,56.4763,56.4939,56.4763,56.4763,68750.0
2021-05-14 12:25:00,64.19,64.21,64.18,64.2,48135.0,56.4763,56.4939,56.4675,56.4851,48135.0
2021-05-14 12:30:00,64.19,64.2,64.15,64.15,353521.0,56.4763,56.4851,56.4411,56.4411,353521.0
2021-05-14 12:35:00,64.16,64.16,64.11,64.13,22279.0,56.4499,56.4499,56.4059,56.4235,22279.0
2021-05-14 12:40:00,64.13,64.16,64.13,64.14,42934.0,56.4235,56.4499,56.4235,56.4323,42934.0
2021-05-14 12:45:00,64.14,64.16,64.13,64.15,19834.0,56.4323,56.4499,56.4235,56.4411,19834.0
2021-05-14 12:50:00,64.16,64.18,64.14,64.15,22720.0,56.4499,56.4675,56.4323,56.4411,22720.0
2021-05-14 12:55:00,64.16,64.19,64.15,64.17,43756.0,56.4499,56.4763,56.4411,56.4587,43756.0
2021-05-14 13:00:00,64.17,64.19,64.15,64.16,36203.0,56.4587,56.4763,56.4411,56.4499,36203.0
2021-05-14 13:05:00,64.16,64.16,64.1,64.13,79773.0,56.4499,56.4499,56.3971,56.4235,79773.0
2021-05-14 13:10:00,64.14,64.14,64.12,64.13,18978.0,56.4323,56.4323,56.4147,56.4235,18978.0
2021-05-14 13:15:00,64.13,64.15,64.12,64.13,37221.0,56.4235,56.4411,56.4147,56.4235,37221.0
2021-05-14 13:20:00,64.14,64.17,64.11,64.13,65878.0,56.4323,56.4587,56.4059,56.4235,65878.0
2021-05-14 13:25:00,64.13,64.14,64.12,64.13,32903.0,56.4235,56.4323,56.4147,56.4235,32903.0
2021-05-14 13:30:00,64.14,64.14,64.07,64.09,79544.0,56.4323,56.4323,56.3707,56.3883,79544.0
2021-05-14 13:35:00,64.1,64.12,64.09,64.11,38022.0,56.3971,56.4147,56.3883,56.4059,38022.0
2021-05-14 13:40:00,64.11,64.14,64.1,64.13,52324.0,56.4059,56.4323,56.3971,56.4235,52324.0
2021-05-14 13:45:00,64.12,64.14,64.1,64.14,45568.0,56.4147,56.4323,56.3971,56.4323,45568.0
2021-05-14 13:50:00,64.14,64.14,64.12,64.12,49604.0,56.4323,56.4323,56.4147,56.4147,49604.0
2021-05-14 13:55:00,64.12,64.14,64.12,64.13,52064.0,56.4147,56.4323,56.4147,56.4235,52064.0
2021-05-14 14:00:00,64.13,64.17,64.11,64.17,48911.0,56.4235,56.4587,56.4059,56.4587,48911.0
2021-05-14 14:05:00,64.17,64.2,64.16,64.19,89863.0,56.4587,56.4851,56.4499,56.4763,89863.0
2021-05-14 14:10:00,64.19,64.24,64.18,64.23,36612.0,56.4763,56.5203,56.4675,56.5115,36612.0
2021-05-14 14:15:00,64.23,64.24,64.21,64.22,64731.0,56.5115,56.5203,56.4939,56.5027,64731.0
2021-05-14 14:20:00,64.23,64.23,64.19,64.2,222470.0,56.5115,56.5115,56.4763,56.4851,222470.0
2021-05-14 14:25:00,64.2,64.21,64.19,64.2,63383.0,56.4851,56.4939,56.4763,56.4851,63383.0
2021-05-14 14:30:00,64.2,64.24,64.19,64.23,35597.0,56.4851,56.5203,56.4763,56.5115,35597.0
2021-05-14 14:35:00,64.23,64.26,64.22,64.26,76999.0,56.5115,56.5379,56.5027,56.5379,76999.0
2021-05-14 14:40:00,64.26,64.29,64.25,64.28,65185.0,56.5379,56.5643,56.5291,56.5555,65185.0
2021-05-14 14:45:00,64.28,64.3,64.27,64.29,103907.0,56.5555,56.5731,56.5467,56.5643,103907.0
2021-05-14 14:50:00,64.28,64.31,64.27,64.3,62872.0,56.5555,56.5819,56.5467,56.5731,62872.0
2021-05-14 14:55:00,64.31,64.31,64.25,64.28,52949.0,56.5819,56.5819,56.5291,56.5555,52949.0
2021-05-14 15:00:00,64.27,64.28,64.21,64.23,50839.0,56.5467,56.5555,56.4939,56.5115,50839.0
2021-05-14 15:05:00,64.24,64.24,64.21,64.23,30729.0,56.5203,56.5203,56.4939,56.5115,30729.0
2021-05-14 15:10:00,64.23,64.26,64.22,64.25,42658.0,56.5115,56.5379,56.5027,56.5291,42658.0
2021-05-14 15:15:00,64.26,64.29,64.24,64.25,59828.0,56.5379,56.5643,56.5203,56.5291,59828.0
2021-05-14 15:20:00,64.25,64.26,64.23,64.23,47240.0,56.5291,56.5379,56.5115,56.5115,47240.0
2021-05-14 15:25:00,64.24,64.25,64.2,64.25,72796.0,56.5203,56.5291,56.4851,56.5291,72796.0
2021-05-14 15:30:00,64.24,64.26,64.17,64.2,54704.0,56.5203,56.5379,56.4587,56.4851,54704.0
2021-05-14 15:35:00,64.2,64.23,64.19,64.23,66711.0,56.4851,56.5115,56.4763,56.5115,66711.0
2021-05-14 15:40:00,64.23,64.24,64.21,64.23,67732.0,56.5115,56.5203,56.4939,56.5115,67732.0
2021-05-14 15:45:00,64.23,64.26,64.22,64.24,127937.0,56.5115,56.5379,56.5027,56.5203,127937.0
2021-05-14 15:50:00,64.24,64.28,64.21,64.28,300820.0,56.5203,56.5555,56.4939,56.5555,300820.0
2021-05-14 15:55:00,64.28,64.3,64.2,64.23,960402.0,56.5555,56.5731,56.4851,56.5115,960402.0
2021-05-17 09:30:00,63.71,63.75,63.62,63.67,300133.0,56.054,56.0892,55.9748,56.0188,300133.0
2021-05-17 09:35:00,63.67,63.78,63.67,63.77,57463.0,56.0188,56.1156,56.0188,56.1068,57463.0
2021-05-17 09:40:00,63.78,63.82,63.74,63.79,79922.0,56.1156,56.1507,56.0804,56.1243,79922.0
2021-05-17 09:45:00,63.8,63.86,63.8,63.8,71082.0,56.1331,56.1859,56.1331,56.1331,71082.0
2021-05-17 09:50:00,63.8,63.82,63.68,63.72,80607.0,56.1331,56.1507,56.0276,56.0628,80607.0
2021-05-17 09:55:00,63.72,63.77,63.7,63.76,38208.0,56.0628,56.1068,56.0452,56.098,38208.0
2021-05-17 10:00:00,63.76,63.76,63.66,63.7,75126.0,56.098,56.098,56.01,56.0452,75126.0
2021-05-17 10:05:00,63.71,63.77,63.71,63.74,56650.0,56.054,56.1068,56.054,56.0804,56650.0
2021-05-17 10:10:00,63.74,63.86,63.73,63.85,84777.0,56.0804,56.1859,56.0716,56.1771,84777.0
2021-05-17 10:15:00,63.84,63.93,63.8,63.92,97836.0,56.1683,56.2475,56.1331,56.2387,97836.0
2021-05-17 10:20:00,63.91,63.97,63.9,63.93,71569.0,56.2299,56.2827,56.2211,56.2475,71569.0
2021-05-17 10:25:00,63.94,63.98,63.88,63.88,58978.0,56.2563,56.2915,56.2035,56.2035,58978.0
2021-05-17 10:30:00,63.87,63.93,63.86,63.88,95432.0,56.1947,56.2475,56.1859,56.2035,95432.0
2021-05-17 10:35:00,63.88,64.03,63.88,64.01,83676.0,56.2035,56.3355,56.2035,56.3179,83676.0
2021-05-17 10:40:00,64.01,64.04,63.99,64.0,514441.0,56.3179,56.3443,56.3003,56.3091,514441.0
2021-05-17 10:45:00,64.0,64.05,63.99,64.04,115712.0,56.3091,56.3531,56.3003,56.3443,115712.0
2021-05-17 10:50:00,64.06,64.1,64.02,64.05,140313.0,56.3619,56.3971,56.3267,56.3531,140313.0
2021-05-17 10:55:00,64.04,64.05,63.98,64.02,201398.0,56.3443,56.3531,56.2915,56.3267,201398.0
2021-05-17 11:00:00,64.02,64.05,63.98,64.03,133738.0,56.3267,56.3531,56.2915,56.3355,133738.0
2021-05-17 11:05:00,64.02,64.05,63.97,63.99,48869.0,56.3267,56.3531,56.2827,56.3003,48869.0
2021-05-17 11:10:00,63.98,64.0,63.93,63.99,75496.0,56.2915,56.3091,56.2475,56.3003,75496.0
2021-05-17 11:15:00,63.99,64.01,63.95,63.96,65298.0,56.3003,56.3179,56.2651,56.2739,65298.0
2021-05-17 11:20:00,63.97,64.01,63.96,63.99,63087.0,56.2827,56.3179,56.2739,56.3003,63087.0
2021-05-17 11:25:00,63.99,64.01,63.95,63.95,82709.0,56.3003,56.3179,56.2651,56.2651,82709.0
2021-05-17 11:30:00,63.95,63.97,63.91,63.97,63012.0,56.2651,56.2827,56.2299,56.2827,63012.0
2021-05-17 11:35:00,63.97,63.99,63.92,63.93,52509.0,56.2827,56.3003,56.2387,56.2475,52509.0
2021-05-17 11:40:00,63.94,64.02,63.94,64.0,30928.0,56.2563,56.3267,56.2563,56.3091,30928.0
2021-05-17 11:45:00,64.0,64.04,63.96,63.98,98899.0,56.3091,56.3443,56.2739,56.2915,98899.0
2021-05-17 11:50:00,63.97,63.98,63.91,63.94,70540.0,56.2827,56.2915,56.2299,56.2563,70540.0
2021-05-17 11:55:00,63.93,63.95,63.91,63.93,82269.0,56.2475,56.2651,56.2299,56.2475,82269.0
2021-05-17 12:00:00,63.92,63.93,63.87,63.9,113881.0,56.2387,56.2475,56.1947,56.2211,113881.0
2021-05-17 12:05:00,63.9,63.93,63.89,63.89,24110.0,56.2211,56.2475,56.2123,56.2123,24110.0
2021-05-17 12:10:00,63.9,63.92,63.87,63.87,31139.0,56.2211,56.2387,56.1947,56.1947,31139.0
2021-05-17 12:15:00,63.86,63.92,63.84,63.91,90260.0,56.1859,56.2387,56.1683,56.2299,90260.0
2021-05-17 12:20:00,63.92,63.93,63.89,63.92,79974.0,56.2387,56.2475,56.2123,56.2387,79974.0
2021-05-17 12:25:00,63.92,63.94,63.91,63.93,84878.0,56.2387,56.2563,56.2299,56.2475,84878.0
2021-05-17 12:30:00,63.93,63.93,63.9,63.92,34522.0,56.2475,56.2475,56.2211,56.2387,34522.0
2021-05-17 12:35:00,63.92,63.96,63.91,63.95,104271.0,56.2387,56.2739,56.2299,56.2651,104271.0
2021-05-17 12:40:00,63.95,63.97,63.94,63.96,146830.0,56.2651,56.2827,56.2563,56.2739,146830.0
2021-05-17 12:45:00,63.96,63.99,63.94,63.95,33089.0,56.2739,56.3003,56.2563,56.2651,33089.0
2021-05-17 12:50:00,63.96,63.97,63.93,63.94,22754.0,56.2739,56.2827,56.2475,56.2563,22754.0
2021-05-17 12:55:00,63.94,63.96,63.93,63.95,24053.0,56.2563,56.2739,56.2475,56.2651,24053.0
2021-05-17 13:00:00,63.95,64.0,63.95,63.97,26779.0,56.2651,56.3091,56.2651,56.2827,26779.0
2021-05-17 13:05:00,63.97,63.98,63.94,63.94,28119.0,56.2827,56.2915,56.2563,56.2563,28119.0
2021-05-17 13:10:00,63.94,63.95,63.9,63.91,12439.0,56.2563,56.2651,56.2211,56.2299,12439.0
2021-05-17 13:15:00,63.92,63.93,63.87,63.87,14066.0,56.2387,56.2475,56.1947,56.1947,14066.0
2021-05-17 13:20:00,63.88,63.9,63.85,63.88,22518.0,56.2035,56.2211,56.1771,56.2035,22518.0
2021-05-17 13:25:00,63.88,63.88,63.85,63.87,33833.0,56.2035,56.2035,56.1771,56.1947,33833.0
2021-05-17 13:30:00,63.87,63.87,63.83,63.85,42740.0,56.1947,56.1947,56.1595,56.1771,42740.0
2021-05-17 13:35:00,63.86,63.9,63.85,63.87,51636.0,56.1859,56.2211,56.1771,56.1947,51636.0
2021-05-17 13:40:00,63.87,63.88,63.79,63.84,30053.0,56.1947,56.2035,56.1243,56.1683,30053.0
2021-05-17 13:45:00,63.84,63.9,63.83,63.89,21375.0,56.1683,56.2211,56.1595,56.2123,21375.0
2021-05-17 13:50:00,63.89,63.89,63.85,63.88,33570.0,56.2123,56.2123,56.1771,56.2035,33570.0
2021-05-17 13:55:00,63.87,63.9,63.86,63.88,42994.0,56.1947,56.2211,56.1859,56.2035,42994.0
2021-05-17 14:00:00,63.86,63.91,63.86,63.9,62357.0,56.1859,56.2299,56.1859,56.2211,62357.0
2021-05-17 14:05:00,63.89,63.94,63.88,63.94,38630.0,56.2123,56.2563,56.2035,56.2563,38630.0
2021-05-17 14:10:00,63.93,63.97,63.93,63.95,23923.0,56.2475,56.2827,56.2475,56.2651,23923.0
2021-05-17 14:15:00,63.95,63.97,63.94,63.96,21812.0,56.2651,56.2827,56.2563,56.2739,21812.0
2021-05-17 14:20:00,63.96,64.0,63.94,63.95,47286.0,56.2739,56.3091,56.2563,56.2651,47286.0
2021-05-17 14:25:00,63.95,63.97,63.93,63.96,33632.0,56.2651,56.2827,56.2475,56.2739,33632.0
2021-05-17 14:30:00,63.97,64.01,63.96,63.99,21720.0,56.2827,56.3179,56.2739,56.3003,21720.0
2021-05-17 14:35:00,63.98,63.99,63.94,63.95,35206.0,56.2915,56.3003,56.2563,56.2651,35206.0
2021-05-17 14:40:00,63.96,63.98,63.95,63.98,46176.0,56.2739,56.2915,56.2651,56.2915,46176.0
2021-05-17 14:45:00,63.98,63.99,63.95,63.99,138967.0,56.2915,56.3003,56.2651,56.3003,138967.0
2021-05-17 14:50:00,63.99,64.05,63.98,64.04,47817.0,56.3003,56.3531,56.2915,56.3443,47817.0
2021-05-17 14:55:00,64.04,64.06,64.02,64.06,43780.0,56.3443,56.3619,56.3267,56.3619,43780.0
2021-05-17 15:00:00,64.05,64.09,64.04,64.09,23165.0,56.3531,56.3883,56.3443,56.3883,23165.0
2021-05-17 15:05:00,64.08,64.11,64.08,64.1,38555.0,56.3795,56.4059,56.3795,56.3971,38555.0
2021-05-17 15:10:00,64.09,64.12,64.08,64.08,35002.0,56.3883,56.4147,56.3795,56.3795,35002.0
2021-05-17 15:15:00,64.08,64.09,64.04,64.05,136602.0,56.3795,56.3883,56.3443,56.3531,136602.0
2021-05-17 15:20:00,64.05,64.06,64.02,64.03,63946.0,56.3531,56.3619,56.3267,56.3355,63946.0
2021-05-17 15:25:00,64.03,64.04,64.01,64.03,38624.0,56.3355,56.3443,56.3179,56.3355,38624.0
2021-05-17 15:30:00,64.04,64.08,64.02,64.06,48688.0,56.3443,56.3795,56.3267,56.3619,48688.0
2021-05-17 15:35:00,64.06,64.07,64.03,64.05,72598.0,56.3619,56.3707,56.3355,56.3531,72598.0
2021-05-17 15:40:00,64.05,64.11,64.05,64.1,91012.0,56.3531,56.4059,56.3531,56.3971,91012.0
2021-05-17 15:45:00,64.08,64.12,64.06,64.06,90833.0,56.3795,56.4147,56.3619,56.3619,90833.0
2021-05-17 15:50:00,64.06,64.1,64.04,64.05,81841.0,56.3619,56.3971,56.3443,56.3531,81841.0
2021-05-17 15:55:00,64.05,64.12,64.05,64.11,173057.0,56.3531,56.4147,56.3531,56.4059,173057.0
2021-05-18 09:30:00,64.99,65.0,64.9,64.93,164972.0,57.1801,57.1889,57.101,57.1274,164972.0
2021-05-18 09:35:00,64.93,65.09,64.93,65.08,121780.0,57.1274,57.2681,57.1274,57.2593,121780.0
2021-05-18 09:40:00,65.08,65.08,64.98,64.98,178974.0,57.2593,57.2593,57.1713,57.1713,178974.0
2021-05-18 09:45:00,64.98,65.01,64.92,64.99,145669.0,57.1713,57.1977,57.1186,57.1801,145669.0
2021-05-18 09:50:00,64.99,64.99,64.92,64.97,89309.0,57.1801,57.1801,57.1186,57.1625,89309.0
2021-05-18 09:55:00,64.97,65.01,64.94,64.97,43135.0,57.1625,57.1977,57.1362,57.1625,43135.0
2021-05-18 10:00:00,64.97,64.99,64.88,64.94,155482.0,57.1625,57.1801,57.0834,57.1362,155482.0
2021-05-18 10:05:00,64.94,65.01,64.92,65.0,175739.0,57.1362,57.1977,57.1186,57.1889,175739.0
2021-05-18 10:10:00,65.01,65.05,64.99,65.05,41265.0,57.1977,57.2329,57.1801,57.2329,41265.0
2021-05-18 10:15:00,65.05,65.09,65.03,65.05,55955.0,57.2329,57.2681,57.2153,57.2329,55955.0
2021-05-18 10:20:00,65.06,65.13,65.06,65.12,68594.0,57.2417,57.3033,57.2417,57.2945,68594.0
2021-05-18 10:25:00,65.11,65.15,65.11,65.14,32176.0,57.2857,57.3209,57.2857,57.3121,32176.0
2021-05-18 10:30:00,65.15,65.16,65.12,65.13,24076.0,57.3209,57.3297,57.2945,57.3033,24076.0
2021-05-18 10:35:00,65.13,65.15,65.11,65.13,29816.0,57.3033,57.3209,57.2857,57.3033,29816.0
2021-05-18 10:40:00,65.13,65.15,65.06,65.08,41681.0,57.3033,57.3209,57.2417,57.2593,41681.0
2021-05-18 10:45:00,65.08,65.15,65.07,65.15,47688.0,57.2593,57.3209,57.2505,57.3209,47688.0
2021-05-18 10:50:00,65.15,65.17,65.09,65.1,87987.0,57.3209,57.3385,57.2681,57.2769,87987.0
2021-05-18 10:55:00,65.1,65.14,65.09,65.14,48957.0,57.2769,57.3121,57.2681,57.3121,48957.0
2021-05-18 11:00:00,65.14,65.17,65.11,65.16,50892.0,57.3121,57.3385,57.2857,57.3297,50892.0
2021-05-18 11:05:00,65.16,65.2,65.15,65.18,32725.0,57.3297,57.3649,57.3209,57.3473,32725.0
2021-05-18 11:10:00,65.18,65.21,65.18,65.2,129360.0,57.3473,57.3737,57.3473,57.3649,129360.0
2021-05-18 11:15:00,65.21,65.22,65.18,65.19,37196.0,57.3737,57.3825,57.3473,57.3561,37196.0
2021-05-18 11:20:00,65.19,65.2,65.15,65.2,75606.0,57.3561,57.3649,57.3209,57.3649,75606.0
2021-05-18 11:25:00,65.19,65.22,65.18,65.19,109085.0,57.3561,57.3825,57.3473,57.3561,109085.0
2021-05-18 11:30:00,65.19,65.2,65.1,65.11,117085.0,57.3561,57.3649,57.2769,57.2857,117085.0
2021-05-18 11:35:00,65.09,65.15,65.07,65.14,56142.0,57.2681,57.3209,57.2505,57.3121,56142.0
2021-05-18 11:40:00,65.15,65.15,65.1,65.12,117514.0,57.3209,57.3209,57.2769,57.2945,117514.0
2021-05-18 11:45:00,65.13,65.14,65.1,65.13,36277.0,57.3033,57.3121,57.2769,57.3033,36277.0
2021-05-18 11:50:00,65.13,65.14,65.1,65.12,34496.0,57.3033,57.3121,57.2769,57.2945,34496.0
2021-05-18 11:55:00,65.12,65.15,65.11,65.11,43754.0,57.2945,57.3209,57.2857,57.2857,43754.0
2021-05-18 12:00:00,65.11,65.14,65.09,65.12,65185.0,57.2857,57.3121,57.2681,57.2945,65185.0
2021-05-18 12:05:00,65.12,65.13,65.1,65.11,80489.0,57.2945,57.3033,57.2769,57.2857,80489.0
2021-05-18 12:10:00,65.11,65.15,65.1,65.14,33556.0,57.2857,57.3209,57.2769,57.3121,33556.0
2021-05-18 12:15:00,65.14,65.14,65.12,65.13,34375.0,57.3121,57.3121,57.2945,57.3033,34375.0
2021-05-18 12:20:00,65.14,65.17,65.12,65.17,33631.0,57.3121,57.3385,57.2945,57.3385,33631.0
2021-05-18 12:25:00,65.17,65.22,65.17,65.22,19187.0,57.3385,57.3825,57.3385,57.3825,19187.0
2021-05-18 12:30:00,65.22,65.23,65.19,65.22,49235.0,57.3825,57.3913,57.3561,57.3825,49235.0
2021-05-18 12:35:00,65.23,65.24,65.22,65.23,51532.0,57.3913,57.4001,57.3825,57.3913,51532.0
2021-05-18 12:40:00,65.23,65.25,65.23,65.23,23489.0,57.3913,57.4089,57.3913,57.3913,23489.0
2021-05-18 12:45:00,65.24,65.26,65.23,65.25,22305.0,57.4001,57.4177,57.3913,57.4089,22305.0
2021-05-18 12:50:00,65.25,65.26,65.24,65.26,122040.0,57.4089,57.4177,57.4001,57.4177,122040.0
2021-05-18 12:55:00,65.26,65.27,65.23,65.24,22588.0,57.4177,57.4265,57.3913,57.4001,22588.0
2021-05-18 13:00:00,65.25,65.25,65.2,65.22,28852.0,57.4089,57.4089,57.3649,57.3825,28852.0
2021-05-18 13:05:00,65.21,65.24,65.19,65.23,36528.0,57.3737,57.4001,57.3561,57.3913,36528.0
2021-05-18 13:10:00,65.24,65.26,65.22,65.25,49449.0,57.4001,57.4177,57.3825,57.4089,49449.0
2021-05-18 13:15:00,65.24,65.24,65.2,65.23,17432.0,57.4001,57.4001,57.3649,57.3913,17432.0
2021-05-18 13:20:00,65.24,65.28,65.22,65.27,40192.0,57.4001,57.4353,57.3825,57.4265,40192.0
2021-05-18 13:25:00,65.27,65.3,65.26,65.29,35901.0,57.4265,57.4529,57.4177,57.4441,35901.0
2021-05-18 13:30:00,65.29,65.3,65.26,65.29,80667.0,57.4441,57.4529,57.4177,57.4441,80667.0
2021-05-18 13:35:00,65.29,65.31,65.27,65.28,74157.0,57.4441,57.4617,57.4265,57.4353,74157.0
2021-05-18 13:40:00,65.28,65.29,65.25,65.26,28780.0,57.4353,57.4441,57.4089,57.4177,28780.0
2021-05-18 13:45:00,65.26,65.29,65.23,65.24,23326.0,57.4177,57.4441,57.3913,57.4001,23326.0
2021-05-18 13:50:00,65.24,65.25,65.23,65.24,25415.0,57.4001,57.4089,57.3913,57.4001,25415.0
2021-05-18 13:55:00,65.23,65.25,65.22,65.25,80789.0,57.3913,57.4089,57.3825,57.4089,80789.0
2021-05-18 14:00:00,65.25,65.25,65.2,65.22,41230.0,57.4089,57.4089,57.3649,57.3825,41230.0
2021-05-18 14:05:00,65.23,65.26,65.22,65.22,25735.0,57.3913,57.4177,57.3825,57.3825,25735.0
2021-05-18 14:10:00,65.22,65.28,65.22,65.28,38016.0,57.3825,57.4353,57.3825,57.4353,38016.0
2021-05-18 14:15:00,65.28,65.3,65.26,65.27,48980.0,57.4353,57.4529,57.4177,57.4265,48980.0
2021-05-18 14:20:00,65.27,65.28,65.21,65.23,27081.0,57.4265,57.4353,57.3737,57.3913,27081.0
2021-05-18 14:25:00,65.23,65.25,65.21,65.23,30744.0,57.3913,57.4089,57.3737,57.3913,30744.0
2021-05-18 14:30:00,65.23,65.25,65.14,65.14,30668.0,57.3913,57.4089,57.3121,57.3121,30668.0
2021-05-18 14:35:00,65.14,65.15,65.1,65.12,43887.0,57.3121,57.3209,57.2769,57.2945,43887.0
2021-05-18 14:40:00,65.12,65.14,65.05,65.08,24165.0,57.2945,57.3121,57.2329,57.2593,24165.0
2021-05-18 14:45:00,65.08,65.1,65.03,65.09,42049.0,57.2593,57.2769,57.2153,57.2681,42049.0
2021-05-18 14:50:00,65.09,65.14,65.08,65.14,32312.0,57.2681,57.3121,57.2593,57.3121,32312.0
2021-05-18 14:55:00,65.14,65.17,65.11,65.17,52472.0,57.3121,57.3385,57.2857,57.3385,52472.0
2021-05-18 15:00:00,65.17,65.21,65.15,65.2,59187.0,57.3385,57.3737,57.3209,57.3649,59187.0
2021-05-18 15:05:00,65.21,65.23,65.19,65.23,49243.0,57.3737,57.3913,57.3561,57.3913,49243.0
2021-05-18 15:10:00,65.23,65.24,65.18,65.18,28157.0,57.3913,57.4001,57.3473,57.3473,28157.0
2021-05-18 15:15:00,65.19,65.23,65.17,65.23,42324.0,57.3561,57.3913,57.3385,57.3913,42324.0
2021-05-18 15:20:00,65.24,65.25,65.22,65.22,28937.0,57.4001,57.4089,57.3825,57.3825,28937.0
2021-05-18 15:25:00,65.22,65.24,65.2,65.23,39859.0,57.3825,57.4001,57.3649,57.3913,39859.0
2021-05-18 15:30:00,65.24,65.28,65.22,65.27,53149.0,57.4001,57.4353,57.3825,57.4265,53149.0
2021-05-18 15:35:00,65.27,65.28,65.22,65.25,42683.0,57.4265,57.4353,57.3825,57.4089,42683.0
2021-05-18 15:40:00,65.25,65.26,65.22,65.23,166906.0,57.4089,57.4177,57.3825,57.3913,166906.0
2021-05-18 15:45:00,65.23,65.24,65.1,65.12,143647.0,57.3913,57.4001,57.2769,57.2945,143647.0
2021-05-18 15:50:00,65.12,65.12,65.02,65.03,312605.0,57.2945,57.2945,57.2065,57.2153,312605.0
2021-05-18 15:55:00,65.03,65.05,64.98,64.98,217515.0,57.2153,57.2329,57.1713,57.1713,217515.0
2021-05-19 09:30:00,64.19,64.34,64.14,64.33,326356.0,56.4763,56.6083,56.4323,56.5995,326356.0
2021-05-19 09:35:00,64.35,64.39,64.31,64.34,217033.0,56.6171,56.6522,56.5819,56.6083,217033.0
2021-05-19 09:40:00,64.34,64.48,64.27,64.47,147228.0,56.6083,56.7314,56.5467,56.7226,147228.0
2021-05-19 09:45:00,64.47,64.53,64.44,64.49,111485.0,56.7226,56.7754,56.6962,56.7402,111485.0
2021-05-19 09:50:00,64.49,64.63,64.49,64.58,133497.0,56.7402,56.8634,56.7402,56.8194,133497.0
2021-05-19 09:55:00,64.57,64.65,64.5,64.53,117513.0,56.8106,56.881,56.749,56.7754,117513.0
2021-05-19 10:00:00,64.53,64.57,64.36,64.36,148213.0,56.7754,56.8106,56.6259,56.6259,148213.0
2021-05-19 10:05:00,64.37,64.38,64.29,64.33,64585.0,56.6347,56.6434,56.5643,56.5995,64585.0
2021-05-19 10:10:00,64.33,64.37,64.28,64.34,62488.0,56.5995,56.6347,56.5555,56.6083,62488.0
2021-05-19 10:15:00,64.34,64.41,64.25,64.39,93906.0,56.6083,56.6698,56.5291,56.6522,93906.0
2021-05-19 10:20:00,64.38,64.43,64.33,64.4,58266.0,56.6434,56.6874,56.5995,56.661,58266.0
2021-05-19 10:25:00,64.39,64.56,64.38,64.55,82218.0,56.6522,56.8018,56.6434,56.793,82218.0
2021-05-19 10:30:00,64.55,64.59,64.52,64.56,67668.0,56.793,56.8282,56.7666,56.8018,67668.0
2021-05-19 10:35:00,64.55,64.59,64.45,64.46,95456.0,56.793,56.8282,56.705,56.7138,95456.0
2021-05-19 10:40:00,64.45,64.57,64.44,64.56,52590.0,56.705,56.8106,56.6962,56.8018,52590.0
2021-05-19 10:45:00,64.56,64.62,64.55,64.6,132567.0,56.8018,56.8546,56.793,56.837,132567.0
2021-05-19 10:50:00,64.59,64.69,64.59,64.67,141020.0,56.8282,56.9162,56.8282,56.8986,141020.0
2021-05-19 10:55:00,64.67,64.68,64.59,64.59,47647.0,56.8986,56.9074,56.8282,56.8282,47647.0
2021-05-19 11:00:00,64.59,64.59,64.51,64.54,49463.0,56.8282,56.8282,56.7578,56.7842,49463.0
2021-05-19 11:05:00,64.53,64.68,64.53,64.67,81457.0,56.7754,56.9074,56.7754,56.8986,81457.0
2021-05-19 11:10:00,64.67,64.69,64.63,64.65,27169.0,56.8986,56.9162,56.8634,56.881,27169.0
2021-05-19 11:15:00,64.64,64.66,64.56,64.58,83194.0,56.8722,56.8898,56.8018,56.8194,83194.0
2021-05-19 11:20:00,64.58,64.73,64.58,64.68,96222.0,56.8194,56.9514,56.8194,56.9074,96222.0
2021-05-19 11:25:00,64.68,64.69,64.63,64.65,73304.0,56.9074,56.9162,56.8634,56.881,73304.0
2021-05-19 11:30:00,64.64,64.68,64.61,64.63,83940.0,56.8722,56.9074,56.8458,56.8634,83940.0
2021-05-19 11:35:00,64.64,64.75,64.62,64.75,133262.0,56.8722,56.969,56.8546,56.969,133262.0
2021-05-19 11:40:00,64.76,64.76,64.65,64.69,183731.0,56.9778,56.9778,56.881,56.9162,183731.0
2021-05-19 11:45:00,64.7,64.7,64.65,64.7,41246.0,56.925,56.925,56.881,56.925,41246.0
2021-05-19 11:50:00,64.69,64.72,64.68,64.7,114882.0,56.9162,56.9426,56.9074,56.925,114882.0
2021-05-19 11:55:00,64.7,64.82,64.7,64.8,162349.0,56.925,57.0306,56.925,57.013,162349.0
2021-05-19 12:00:00,64.8,64.8,64.74,64.74,127590.0,57.013,57.013,56.9602,56.9602,127590.0
2021-05-19 12:05:00,64.75,64.79,64.73,64.76,138697.0,56.969,57.0042,56.9514,56.9778,138697.0
2021-05-19 12:10:00,64.78,64.83,64.77,64.83,47270.0,56.9954,57.0394,56.9866,57.0394,47270.0
2021-05-19 12:15:00,64.83,64.89,64.82,64.85,133462.0,57.0394,57.0922,57.0306,57.057,133462.0
2021-05-19 12:20:00,64.84,64.88,64.81,64.87,39479.0,57.0482,57.0834,57.0218,57.0746,39479.0
2021-05-19 12:25:00,64.86,64.86,64.82,64.83,99317.0,57.0658,57.0658,57.0306,57.0394,99317.0
2021-05-19 12:30:00,64.84,64.87,64.82,64.82,47194.0,57.0482,57.0746,57.0306,57.0306,47194.0
2021-05-19 12:35:00,64.83,64.87,64.8,64.85,65610.0,57.0394,57.0746,57.013,57.057,65610.0
2021-05-19 12:40:00,64.85,64.91,64.84,64.86,46787.0,57.057,57.1098,57.0482,57.0658,46787.0
2021-05-19 12:45:00,64.86,64.88,64.83,64.84,45560.0,57.0658,57.0834,57.0394,57.0482,45560.0
2021-05-19 12:50:00,64.85,64.87,64.83,64.86,27653.0,57.057,57.0746,57.0394,57.0658,27653.0
2021-05-19 12:55:00,64.87,64.9,64.84,64.85,35554.0,57.0746,57.101,57.0482,57.057,35554.0
2021-05-19 13:00:00,64.85,64.93,64.85,64.89,89241.0,57.057,57.1274,57.057,57.0922,89241.0
2021-05-19 13:05:00,64.9,64.98,64.89,64.95,73660.0,57.101,57.1713,57.0922,57.145,73660.0
2021-05-19 13:10:00,64.97,65.03,64.97,65.0,41782.0,57.1625,57.2153,57.1625,57.1889,41782.0
2021-05-19 13:15:00,65.01,65.02,64.95,64.96,34412.0,57.1977,57.2065,57.145,57.1537,34412.0
2021-05-19 13:20:00,64.96,64.97,64.9,64.91,91098.0,57.1537,57.1625,57.101,57.1098,91098.0
2021-05-19 13:25:00,64.9,64.95,64.89,64.94,65906.0,57.101,57.145,57.0922,57.1362,65906.0
2021-05-19 13:30:00,64.94,64.94,64.87,64.87,67547.0,57.1362,57.1362,57.0746,57.0746,67547.0
2021-05-19 13:35:00,64.87,64.89,64.82,64.89,88000.0,57.0746,57.0922,57.0306,57.0922,88000.0
2021-05-19 13:40:00,64.88,64.89,64.85,64.88,84450.0,57.0834,57.0922,57.057,57.0834,84450.0
2021-05-19 13:45:00,64.88,64.9,64.86,64.89,39822.0,57.0834,57.101,57.0658,57.0922,39822.0
2021-05-19 13:50:00,64.89,64.93,64.88,64.93,47822.0,57.0922,57.1274,57.0834,57.1274,47822.0
2021-05-19 13:55:00,64.93,64.94,64.88,64.88,99619.0,57.1274,57.1362,57.0834,57.0834,99619.0
2021-05-19 14:00:00,64.89,64.94,64.71,64.73,1407163.0,57.0922,57.1362,56.9338,56.9514,1407163.0
2021-05-19 14:05:00,64.73,64.73,64.59,64.66,474876.0,56.9514,56.9514,56.8282,56.8898,474876.0
2021-05-19 14:10:00,64.64,64.67,64.5,64.57,403989.0,56.8722,56.8986,56.749,56.8106,403989.0
2021-05-19 14:15:00,64.56,64.6,64.47,64.6,144712.0,56.8018,56.837,56.7226,56.837,144712.0
2021-05-19 14:20:00,64.61,64.92,64.6,64.83,342704.0,56.8458,57.1186,56.837,57.0394,342704.0
2021-05-19 14:25:00,64.82,64.87,64.79,64.84,201413.0,57.0306,57.0746,57.0042,57.0482,201413.0
2021-05-19 14:30:00,64.84,64.91,64.74,64.76,265888.0,57.0482,57.1098,56.9602,56.9778,265888.0
2021-05-19 14:35:00,64.76,64.78,64.63,64.63,238970.0,56.9778,56.9954,56.8634,56.8634,238970.0
2021-05-19 14:40:00,64.64,64.66,64.6,64.61,86578.0,56.8722,56.8898,56.837,56.8458,86578.0
2021-05-19 14:45:00,64.62,64.64,64.53,64.55,71103.0,56.8546,56.8722,56.7754,56.793,71103.0
2021-05-19 14:50:00,64.55,64.6,64.53,64.59,47030.0,56.793,56.837,56.7754,56.8282,47030.0
2021-05-19 14:55:00,64.6,64.69,64.56,64.59,76376.0,56.837,56.9162,56.8018,56.8282,76376.0
2021-05-19 15:00:00,64.59,64.6,64.51,64.57,114547.0,56.8282,56.837,56.7578,56.8106,114547.0
2021-05-19 15:05:00,64.57,64.68,64.57,64.67,60517.0,56.8106,56.9074,56.8106,56.8986,60517.0
2021-05-19 15:10:00,64.66,64.72,64.65,64.69,57418.0,56.8898,56.9426,56.881,56.9162,57418.0
2021-05-19 15:15:00,64.69,64.72,64.66,64.67,70005.0,56.9162,56.9426,56.8898,56.8986,70005.0
2021-05-19 15:20:00,64.68,64.77,64.65,64.75,133611.0,56.9074,56.9866,56.881,56.969,133611.0
2021-05-19 15:25:00,64.75,64.8,64.72,64.78,60953.0,56.969,57.013,56.9426,56.9954,60953.0
2021-05-19 15:30:00,64.78,64.79,64.69,64.75,149267.0,56.9954,57.0042,56.9162,56.969,149267.0
2021-05-19 15:35:00,64.74,64.77,64.73,64.75,113725.0,56.9602,56.9866,56.9514,56.969,113725.0
2021-05-19 15:40:00,64.74,64.75,64.68,64.7,102688.0,56.9602,56.969,56.9074,56.925,102688.0
2021-05-19 15:45:00,64.69,64.71,64.61,64.64,90637.0,56.9162,56.9338,56.8458,56.8722,90637.0
2021-05-19 15:50:00,64.65,64.76,64.64,64.73,173871.0,56.881,56.9778,56.8722,56.9514,173871.0
2021-05-19 15:55:00,64.73,64.84,64.73,64.8,726058.0,56.9514,57.0482,56.9514,57.013,726058.0
2021-05-20 09:30:00,64.93,64.98,64.87,64.94,166570.0,57.1274,57.1713,57.0746,57.1362,166570.0
2021-05-20 09:35:00,64.94,64.94,64.87,64.91,94227.0,57.1362,57.1362,57.0746,57.1098,94227.0
2021-05-20 09:40:00,64.91,65.03,64.91,65.01,190246.0,57.1098,57.2153,57.1098,57.1977,190246.0
2021-05-20 09:45:00,65.02,65.1,65.01,65.05,71186.0,57.2065,57.2769,57.1977,57.2329,71186.0
2021-05-20 09:50:00,65.05,65.09,65.04,65.07,34198.0,57.2329,57.2681,57.2241,57.2505,34198.0
2021-05-20 09:55:00,65.07,65.1,65.02,65.04,83777.0,57.2505,57.2769,57.2065,57.2241,83777.0
2021-05-20 10:00:00,65.04,65.08,65.01,65.08,80688.0,57.2241,57.2593,57.1977,57.2593,80688.0
2021-05-20 10:05:00,65.07,65.11,65.0,65.02,37959.0,57.2505,57.2857,57.1889,57.2065,37959.0
2021-05-20 10:10:00,65.02,65.06,64.96,64.97,125840.0,57.2065,57.2417,57.1537,57.1625,125840.0
2021-05-20 10:15:00,64.97,65.0,64.95,64.98,65936.0,57.1625,57.1889,57.145,57.1713,65936.0
2021-05-20 10:20:00,64.99,65.05,64.98,65.03,62364.0,57.1801,57.2329,57.1713,57.2153,62364.0
2021-05-20 10:25:00,65.03,65.05,64.99,65.03,25723.0,57.2153,57.2329,57.1801,57.2153,25723.0
2021-05-20 10:30:00,65.03,65.06,65.01,65.05,41689.0,57.2153,57.2417,57.1977,57.2329,41689.0
2021-05-20 10:35:00,65.05,65.05,65.0,65.03,23156.0,57.2329,57.2329,57.1889,57.2153,23156.0
2021-05-20 10:40:00,65.03,65.06,65.02,65.05,33472.0,57.2153,57.2417,57.2065,57.2329,33472.0
2021-05-20 10:45:00,65.06,65.09,65.02,65.03,113471.0,57.2417,57.2681,57.2065,57.2153,113471.0
2021-05-20 10:50:00,65.04,65.09,65.04,65.05,60476.0,57.2241,57.2681,57.2241,57.2329,60476.0
2021-05-20 10:55:00,65.05,65.06,65.03,65.05,30311.0,57.2329,57.2417,57.2153,57.2329,30311.0
2021-05-20 11:00:00,65.05,65.09,65.04,65.04,44752.0,57.2329,57.2681,57.2241,57.2241,44752.0
2021-05-20 11:05:00,65.05,65.08,65.03,65.08,68255.0,57.2329,57.2593,57.2153,57.2593,68255.0
2021-05-20 11:10:00,65.08,65.14,65.07,65.11,78110.0,57.2593,57.3121,57.2505,57.2857,78110.0
2021-05-20 11:15:00,65.11,65.14,65.11,65.12,25191.0,57.2857,57.3121,57.2857,57.2945,25191.0
2021-05-20 11:20:00,65.12,65.12,65.09,65.11,346835.0,57.2945,57.2945,57.2681,57.2857,346835.0
2021-05-20 11:25:00,65.11,65.19,65.1,65.17,54372.0,57.2857,57.3561,57.2769,57.3385,54372.0
2021-05-20 11:30:00,65.17,65.18,65.13,65.18,37385.0,57.3385,57.3473,57.3033,57.3473,37385.0
2021-05-20 11:35:00,65.18,65.24,65.18,65.23,63762.0,57.3473,57.4001,57.3473,57.3913,63762.0
2021-05-20 11:40:00,65.23,65.27,65.21,65.25,43113.0,57.3913,57.4265,57.3737,57.4089,43113.0
2021-05-20 11:45:00,65.25,65.27,65.22,65.23,43117.0,57.4089,57.4265,57.3825,57.3913,43117.0
2021-05-20 11:50:00,65.24,65.25,65.16,65.17,139722.0,57.4001,57.4089,57.3297,57.3385,139722.0
2021-05-20 11:55:00,65.17,65.21,65.17,65.2,47534.0,57.3385,57.3737,57.3385,57.3649,47534.0
2021-05-20 12:00:00,65.2,65.2,65.12,65.18,28169.0,57.3649,57.3649,57.2945,57.3473,28169.0
2021-05-20 12:05:00,65.17,65.18,65.11,65.14,40940.0,57.3385,57.3473,57.2857,57.3121,40940.0
2021-05-20 12:10:00,65.13,65.15,65.09,65.1,37184.0,57.3033,57.3209,57.2681,57.2769,37184.0
2021-05-20 12:15:00,65.09,65.12,65.06,65.09,22977.0,57.2681,57.2945,57.2417,57.2681,22977.0
2021-05-20 12:20:00,65.1,65.12,65.07,65.1,28186.0,57.2769,57.2945,57.2505,57.2769,28186.0
2021-05-20 12:25:00,65.09,65.11,65.08,65.08,19461.0,57.2681,57.2857,57.2593,57.2593,19461.0
2021-05-20 12:30:00,65.09,65.11,65.07,65.07,39943.0,57.2681,57.2857,57.2505,57.2505,39943.0
2021-05-20 12:35:00,65.07,65.07,65.0,65.03,43481.0,57.2505,57.2505,57.1889,57.2153,43481.0
2021-05-20 12:40:00,65.03,65.07,65.03,65.06,70131.0,57.2153,57.2505,57.2153,57.2417,70131.0
2021-05-20 12:45:00,65.06,65.1,65.06,65.09,33611.0,57.2417,57.2769,57.2417,57.2681,33611.0
2021-05-20 12:50:00,65.09,65.13,65.09,65.13,25746.0,57.2681,57.3033,57.2681,57.3033,25746.0
2021-05-20 12:55:00,65.12,65.14,65.1,65.13,21040.0,57.2945,57.3121,57.2769,57.3033,21040.0
2021-05-20 13:00:00,65.12,65.12,65.07,65.09,88020.0,57.2945,57.2945,57.2505,57.2681,88020.0
2021-05-20 13:05:00,65.08,65.1,65.07,65.09,64575.0,57.2593,57.2769,57.2505,57.2681,64575.0
2021-05-20 13:10:00,65.09,65.1,65.08,65.09,20506.0,57.2681,57.2769,57.2593,57.2681,20506.0
2021-05-20 13:15:00,65.1,65.12,65.09,65.11,38471.0,57.2769,57.2945,57.2681,57.2857,38471.0
2021-05-20 13:20:00,65.11,65.16,65.1,65.15,126389.0,57.2857,57.3297,57.2769,57.3209,126389.0
2021-05-20 13:25:00,65.14,65.17,65.13,65.15,91733.0,57.3121,57.3385,57.3033,57.3209,91733.0
2021-05-20 13:30:00,65.14,65.15,65.11,65.12,37866.0,57.3121,57.3209,57.2857,57.2945,37866.0
2021-05-20 13:35:00,65.13,65.13,65.1,65.11,32806.0,57.3033,57.3033,57.2769,57.2857,32806.0
2021-05-20 13:40:00,65.11,65.11,65.08,65.09,30190.0,57.2857,57.2857,57.2593,57.2681,30190.0
2021-05-20 13:45:00,65.09,65.11,65.08,65.11,51329.0,57.2681,57.2857,57.2593,57.2857,51329.0
2021-05-20 13:50:00,65.11,65.11,65.02,65.04,57909.0,57.2857,57.2857,57.2065,57.2241,57909.0
2021-05-20 13:55:00,65.04,65.08,65.01,65.07,28476.0,57.2241,57.2593,57.1977,57.2505,28476.0
2021-05-20 14:00:00,65.07,65.1,65.06,65.08,39357.0,57.2505,57.2769,57.2417,57.2593,39357.0
2021-05-20 14:05:00,65.07,65.11,65.07,65.09,53276.0,57.2505,57.2857,57.2505,57.2681,53276.0
2021-05-20 14:10:00,65.09,65.09,65.05,65.08,32915.0,57.2681,57.2681,57.2329,57.2593,32915.0
2021-05-20 14:15:00,65.07,65.1,65.04,65.06,34586.0,57.2505,57.2769,57.2241,57.2417,34586.0
2021-05-20 14:20:00,65.06,65.07,65.04,65.07,34150.0,57.2417,57.2505,57.2241,57.2505,34150.0
2021-05-20 14:25:00,65.07,65.1,65.06,65.1,67673.0,57.2505,57.2769,57.2417,57.2769,67673.0
2021-05-20 14:30:00,65.1,65.11,65.06,65.07,44223.0,57.2769,57.2857,57.2417,57.2505,44223.0
2021-05-20 14:35:00,65.07,65.1,65.06,65.09,24459.0,57.2505,57.2769,57.2417,57.2681,24459.0
2021-05-20 14:40:00,65.09,65.11,65.09,65.09,39243.0,57.2681,57.2857,57.2681,57.2681,39243.0
2021-05-20 14:45:00,65.09,65.14,65.09,65.13,45525.0,57.2681,57.3121,57.2681,57.3033,45525.0
2021-05-20 14:50:00,65.13,65.17,65.12,65.17,32137.0,57.3033,57.3385,57.2945,57.3385,32137.0
2021-05-20 14:55:00,65.17,65.19,65.14,65.15,53451.0,57.3385,57.3561,57.3121,57.3209,53451.0
2021-05-20 15:00:00,65.15,65.18,65.11,65.17,137065.0,57.3209,57.3473,57.2857,57.3385,137065.0
2021-05-20 15:05:00,65.18,65.18,65.13,65.15,57887.0,57.3473,57.3473,57.3033,57.3209,57887.0
2021-05-20 15:10:00,65.15,65.18,65.14,65.18,60201.0,57.3209,57.3473,57.3121,57.3473,60201.0
2021-05-20 15:15:00,65.18,65.22,65.18,65.21,50799.0,57.3473,57.3825,57.3473,57.3737,50799.0
2021-05-20 15:20:00,65.22,65.25,65.21,65.25,46736.0,57.3825,57.4089,57.3737,57.4089,46736.0
2021-05-20 15:25:00,65.25,65.26,65.23,65.26,54155.0,57.4089,57.4177,57.3913,57.4177,54155.0
2021-05-20 15:30:00,65.26,65.29,65.25,65.26,103849.0,57.4177,57.4441,57.4089,57.4177,103849.0
2021-05-20 15:35:00,65.26,65.28,65.24,65.24,100112.0,57.4177,57.4353,57.4001,57.4001,100112.0
2021-05-20 15:40:00,65.25,65.25,65.2,65.2,46269.0,57.4089,57.4089,57.3649,57.3649,46269.0
2021-05-20 15:45:00,65.21,65.25,65.2,65.2,199747.0,57.3737,57.4089,57.3649,57.3649,199747.0
2021-05-20 15:50:00,65.2,65.23,65.18,65.22,107120.0,57.3649,57.3913,57.3473,57.3825,107120.0
2021-05-20 15:55:00,65.22,65.22,65.16,65.2,263968.0,57.3825,57.3825,57.3297,57.3649,263968.0
2021-05-21 09:30:00,65.14,65.15,64.92,64.96,269185.0,57.3121,57.3209,57.1186,57.1537,269185.0
2021-05-21 09:35:00,64.96,64.96,64.87,64.87,182408.0,57.1537,57.1537,57.0746,57.0746,182408.0
2021-05-21 09:40:00,64.87,64.95,64.85,64.91,97817.0,57.0746,57.145,57.057,57.1098,97817.0
2021-05-21 09:45:00,64.91,64.92,64.84,64.92,83804.0,57.1098,57.1186,57.0482,57.1186,83804.0
2021-05-21 09:50:00,64.91,64.95,64.88,64.95,77843.0,57.1098,57.145,57.0834,57.145,77843.0
2021-05-21 09:55:00,64.95,65.03,64.92,65.01,137662.0,57.145,57.2153,57.1186,57.1977,137662.0
2021-05-21 10:00:00,65.01,65.03,64.93,64.97,71173.0,57.1977,57.2153,57.1274,57.1625,71173.0
2021-05-21 10:05:00,64.96,64.97,64.83,64.88,129722.0,57.1537,57.1625,57.0394,57.0834,129722.0
2021-05-21 10:10:00,64.88,64.9,64.81,64.81,51357.0,57.0834,57.101,57.0218,57.0218,51357.0
2021-05-21 10:15:00,64.81,64.85,64.79,64.81,67561.0,57.0218,57.057,57.0042,57.0218,67561.0
2021-05-21 10:20:00,64.8,64.88,64.78,64.85,40386.0,57.013,57.0834,56.9954,57.057,40386.0
2021-05-21 10:25:00,64.86,64.87,64.82,64.85,32259.0,57.0658,57.0746,57.0306,57.057,32259.0
2021-05-21 10:30:00,64.84,64.91,64.83,64.9,44175.0,57.0482,57.1098,57.0394,57.101,44175.0
2021-05-21 10:35:00,64.91,64.91,64.77,64.8,55734.0,57.1098,57.1098,56.9866,57.013,55734.0
2021-05-21 10:40:00,64.79,64.8,64.75,64.8,22462.0,57.0042,57.013,56.969,57.013,22462.0
2021-05-21 10:45:00,64.8,64.8,64.75,64.76,111995.0,57.013,57.013,56.969,56.9778,111995.0
2021-05-21 10:50:00,64.76,64.78,64.73,64.74,60980.0,56.9778,56.9954,56.9514,56.9602,60980.0
2021-05-21 10:55:00,64.75,64.8,64.74,64.79,62693.0,56.969,57.013,56.9602,57.0042,62693.0
2021-05-21 11:00:00,64.8,64.81,64.74,64.75,42694.0,57.013,57.0218,56.9602,56.969,42694.0
2021-05-21 11:05:00,64.76,64.79,64.75,64.78,41628.0,56.9778,57.0042,56.969,56.9954,41628.0
2021-05-21 11:10:00,64.77,64.79,64.74,64.78,39747.0,56.9866,57.0042,56.9602,56.9954,39747.0
2021-05-21 11:15:00,64.77,64.83,64.76,64.82,14997.0,56.9866,57.0394,56.9778,57.0306,14997.0
2021-05-21 11:20:00,64.82,64.83,64.74,64.75,15934.0,57.0306,57.0394,56.9602,56.969,15934.0
2021-05-21 11:25:00,64.75,64.79,64.64,64.65,74430.0,56.969,57.0042,56.8722,56.881,74430.0
2021-05-21 11:30:00,64.65,64.72,64.65,64.71,39699.0,56.881,56.9426,56.881,56.9338,39699.0
2021-05-21 11:35:00,64.7,64.71,64.64,64.66,52334.0,56.925,56.9338,56.8722,56.8898,52334.0
2021-05-21 11:40:00,64.66,64.68,64.64,64.66,34986.0,56.8898,56.9074,56.8722,56.8898,34986.0
2021-05-21 11:45:00,64.65,64.66,64.58,64.58,88600.0,56.881,56.8898,56.8194,56.8194,88600.0
2021-05-21 11:50:00,64.59,64.62,64.55,64.57,71226.0,56.8282,56.8546,56.793,56.8106,71226.0
2021-05-21 11:55:00,64.56,64.57,64.51,64.53,47533.0,56.8018,56.8106,56.7578,56.7754,47533.0
2021-05-21 12:00:00,64.53,64.57,64.51,64.55,85978.0,56.7754,56.8106,56.7578,56.793,85978.0
2021-05-21 12:05:00,64.55,64.56,64.46,64.46,205889.0,56.793,56.8018,56.7138,56.7138,205889.0
2021-05-21 12:10:00,64.46,64.52,64.44,64.51,54040.0,56.7138,56.7666,56.6962,56.7578,54040.0
2021-05-21 12:15:00,64.5,64.52,64.48,64.52,21445.0,56.749,56.7666,56.7314,56.7666,21445.0
2021-05-21 12:20:00,64.51,64.51,64.48,64.49,41813.0,56.7578,56.7578,56.7314,56.7402,41813.0
2021-05-21 12:25:00,64.49,64.52,64.47,64.52,25904.0,56.7402,56.7666,56.7226,56.7666,25904.0
2021-05-21 12:30:00,64.51,64.53,64.5,64.51,23425.0,56.7578,56.7754,56.749,56.7578,23425.0
2021-05-21 12:35:00,64.51,64.55,64.49,64.54,26557.0,56.7578,56.793,56.7402,56.7842,26557.0
2021-05-21 12:40:00,64.55,64.55,64.51,64.51,29484.0,56.793,56.793,56.7578,56.7578,29484.0
2021-05-21 12:45:00,64.51,64.51,64.45,64.46,38155.0,56.7578,56.7578,56.705,56.7138,38155.0
2021-05-21 12:50:00,64.47,64.47,64.37,64.38,64779.0,56.7226,56.7226,56.6347,56.6434,64779.0
2021-05-21 12:55:00,64.38,64.43,64.34,64.42,95684.0,56.6434,56.6874,56.6083,56.6786,95684.0
2021-05-21 13:00:00,64.41,64.45,64.4,64.44,324698.0,56.6698,56.705,56.661,56.6962,324698.0
2021-05-21 13:05:00,64.45,64.47,64.43,64.45,42057.0,56.705,56.7226,56.6874,56.705,42057.0
2021-05-21 13:10:00,64.45,64.47,64.41,64.42,50948.0,56.705,56.7226,56.6698,56.6786,50948.0
2021-05-21 13:15:00,64.42,64.44,64.38,64.38,29243.0,56.6786,56.6962,56.6434,56.6434,29243.0
2021-05-21 13:20:00,64.39,64.44,64.38,64.41,52094.0,56.6522,56.6962,56.6434,56.6698,52094.0
2021-05-21 13:25:00,64.42,64.46,64.41,64.45,65486.0,56.6786,56.7138,56.6698,56.705,65486.0
2021-05-21 13:30:00,64.44,64.49,64.44,64.48,76283.0,56.6962,56.7402,56.6962,56.7314,76283.0
2021-05-21 13:35:00,64.49,64.52,64.48,64.5,34713.0,56.7402,56.7666,56.7314,56.749,34713.0
2021-05-21 13:40:00,64.51,64.51,64.48,64.48,35960.0,56.7578,56.7578,56.7314,56.7314,35960.0
2021-05-21 13:45:00,64.48,64.52,64.47,64.52,49560.0,56.7314,56.7666,56.7226,56.7666,49560.0
2021-05-21 13:50:00,64.53,64.55,64.53,64.54,35048.0,56.7754,56.793,56.7754,56.7842,35048.0
2021-05-21 13:55:00,64.55,64.55,64.5,64.51,16178.0,56.793,56.793,56.749,56.7578,16178.0
2021-05-21 14:00:00,64.53,64.54,64.5,64.53,32691.0,56.7754,56.7842,56.749,56.7754,32691.0
2021-05-21 14:05:00,64.53,64.54,64.51,64.54,49678.0,56.7754,56.7842,56.7578,56.7842,49678.0
2021-05-21 14:10:00,64.54,64.55,64.53,64.55,36018.0,56.7842,56.793,56.7754,56.793,36018.0
2021-05-21 14:15:00,64.55,64.56,64.53,64.54,47050.0,56.793,56.8018,56.7754,56.7842,47050.0
2021-05-21 14:20:00,64.55,64.55,64.53,64.55,17272.0,56.793,56.793,56.7754,56.793,17272.0
2021-05-21 14:25:00,64.55,64.55,64.49,64.51,33983.0,56.793,56.793,56.7402,56.7578,33983.0
2021-05-21 14:30:00,64.5,64.53,64.5,64.52,25483.0,56.749,56.7754,56.749,56.7666,25483.0
2021-05-21 14:35:00,64.52,64.53,64.45,64.48,80206.0,56.7666,56.7754,56.705,56.7314,80206.0
2021-05-21 14:40:00,64.48,64.48,64.45,64.47,35277.0,56.7314,56.7314,56.705,56.7226,35277.0
2021-05-21 14:45:00,64.47,64.49,64.45,64.47,28169.0,56.7226,56.7402,56.705,56.7226,28169.0
2021-05-21 14:50:00,64.47,64.5,64.47,64.5,20052.0,56.7226,56.749,56.7226,56.749,20052.0
2021-05-21 14:55:00,64.5,64.52,64.49,64.51,21317.0,56.749,56.7666,56.7402,56.7578,21317.0
2021-05-21 15:00:00,64.51,64.51,64.45,64.46,37875.0,56.7578,56.7578,56.705,56.7138,37875.0
2021-05-21 15:05:00,64.47,64.51,64.47,64.5,18082.0,56.7226,56.7578,56.7226,56.749,18082.0
2021-05-21 15:10:00,64.5,64.54,64.5,64.53,29208.0,56.749,56.7842,56.749,56.7754,29208.0
2021-05-21 15:15:00,64.53,64.55,64.49,64.51,39140.0,56.7754,56.793,56.7402,56.7578,39140.0
2021-05-21 15:20:00,64.51,64.54,64.5,64.54,34545.0,56.7578,56.7842,56.749,56.7842,34545.0
2021-05-21 15:25:00,64.54,64.56,64.51,64.55,157965.0,56.7842,56.8018,56.7578,56.793,157965.0
2021-05-21 15:30:00,64.56,64.56,64.49,64.51,88120.0,56.8018,56.8018,56.7402,56.7578,88120.0
2021-05-21 15:35:00,64.51,64.53,64.49,64.5,52001.0,56.7578,56.7754,56.7402,56.749,52001.0
2021-05-21 15:40:00,64.5,64.5,64.42,64.42,61330.0,56.749,56.749,56.6786,56.6786,61330.0
2021-05-21 15:45:00,64.42,64.46,64.41,64.46,52531.0,56.6786,56.7138,56.6698,56.7138,52531.0
2021-05-21 15:50:00,64.46,64.48,64.43,64.45,84613.0,56.7138,56.7314,56.6874,56.705,84613.0
2021-05-21 15:55:00,64.44,64.49,64.38,64.48,528622.0,56.6962,56.7402,56.6434,56.7314,528622.0
2021-05-24 09:30:00,64.82,64.84,64.67,64.7,297231.0,57.0306,57.0482,56.8986,56.925,297231.0
2021-05-24 09:35:00,64.7,64.9,64.69,64.87,148850.0,56.925,57.101,56.9162,57.0746,148850.0
2021-05-24 09:40:00,64.88,64.96,64.88,64.9,91549.0,57.0834,57.1537,57.0834,57.101,91549.0
2021-05-24 09:45:00,64.9,64.92,64.84,64.92,137486.0,57.101,57.1186,57.0482,57.1186,137486.0
2021-05-24 09:50:00,64.92,64.99,64.92,64.96,48147.0,57.1186,57.1801,57.1186,57.1537,48147.0
2021-05-24 09:55:00,64.96,65.01,64.95,65.01,36852.0,57.1537,57.1977,57.145,57.1977,36852.0
2021-05-24 10:00:00,65.02,65.05,64.96,64.97,275267.0,57.2065,57.2329,57.1537,57.1625,275267.0
2021-05-24 10:05:00,64.97,65.01,64.94,65.0,120439.0,57.1625,57.1977,57.1362,57.1889,120439.0
2021-05-24 10:10:00,65.0,65.03,65.0,65.01,68361.0,57.1889,57.2153,57.1889,57.1977,68361.0
2021-05-24 10:15:00,65.01,65.06,65.0,65.01,43751.0,57.1977,57.2417,57.1889,57.1977,43751.0
2021-05-24 10:20:00,65.02,65.07,65.02,65.06,60382.0,57.2065,57.2505,57.2065,57.2417,60382.0
2021-05-24 10:25:00,65.07,65.07,65.0,65.04,94095.0,57.2505,57.2505,57.1889,57.2241,94095.0
2021-05-24 10:30:00,65.03,65.04,64.98,65.02,42130.0,57.2153,57.2241,57.1713,57.2065,42130.0
2021-05-24 10:35:00,65.01,65.05,65.0,65.03,30086.0,57.1977,57.2329,57.1889,57.2153,30086.0
2021-05-24 10:40:00,65.04,65.06,64.99,65.0,44066.0,57.2241,57.2417,57.1801,57.1889,44066.0
2021-05-24 10:45:00,65.01,65.01,64.97,64.97,87239.0,57.1977,57.1977,57.1625,57.1625,87239.0
2021-05-24 10:50:00,64.98,65.02,64.98,65.02,63224.0,57.1713,57.2065,57.1713,57.2065,63224.0
2021-05-24 10:55:00,65.02,65.05,65.02,65.03,58756.0,57.2065,57.2329,57.2065,57.2153,58756.0
2021-05-24 11:00:00,65.03,65.07,65.03,65.04,36101.0,57.2153,57.2505,57.2153,57.2241,36101.0
2021-05-24 11:05:00,65.04,65.08,65.03,65.06,20945.0,57.2241,57.2593,57.2153,57.2417,20945.0
2021-05-24 11:10:00,65.06,65.07,65.04,65.06,37042.0,57.2417,57.2505,57.2241,57.2417,37042.0
2021-05-24 11:15:00,65.06,65.08,65.05,65.07,17720.0,57.2417,57.2593,57.2329,57.2505,17720.0
2021-05-24 11:20:00,65.07,65.09,65.05,65.07,29082.0,57.2505,57.2681,57.2329,57.2505,29082.0
2021-05-24 11:25:00,65.07,65.08,65.05,65.07,33506.0,57.2505,57.2593,57.2329,57.2505,33506.0
2021-05-24 11:30:00,65.06,65.08,65.04,65.05,16370.0,57.2417,57.2593,57.2241,57.2329,16370.0
2021-05-24 11:35:00,65.05,65.07,65.03,65.03,35975.0,57.2329,57.2505,57.2153,57.2153,35975.0
2021-05-24 11:40:00,65.03,65.05,65.02,65.03,181635.0,57.2153,57.2329,57.2065,57.2153,181635.0
2021-05-24 11:45:00,65.03,65.05,65.02,65.05,50927.0,57.2153,57.2329,57.2065,57.2329,50927.0
2021-05-24 11:50:00,65.04,65.04,64.98,64.99,180964.0,57.2241,57.2241,57.1713,57.1801,180964.0
2021-05-24 11:55:00,64.99,65.01,64.98,65.0,39063.0,57.1801,57.1977,57.1713,57.1889,39063.0
2021-05-24 12:00:00,65.01,65.04,65.0,65.04,28187.0,57.1977,57.2241,57.1889,57.2241,28187.0
2021-05-24 12:05:00,65.04,65.05,65.0,65.0,15144.0,57.2241,57.2329,57.1889,57.1889,15144.0
2021-05-24 12:10:00,65.01,65.02,64.98,65.01,215621.0,57.1977,57.2065,57.1713,57.1977,215621.0
2021-05-24 12:15:00,65.01,65.03,65.0,65.03,27777.0,57.1977,57.2153,57.1889,57.2153,27777.0
2021-05-24 12:20:00,65.03,65.04,65.01,65.02,25692.0,57.2153,57.2241,57.1977,57.2065,25692.0
2021-05-24 12:25:00,65.01,65.02,64.98,65.01,61081.0,57.1977,57.2065,57.1713,57.1977,61081.0
2021-05-24 12:30:00,65.02,65.04,65.02,65.03,24657.0,57.2065,57.2241,57.2065,57.2153,24657.0
2021-05-24 12:35:00,65.03,65.05,65.03,65.04,33736.0,57.2153,57.2329,57.2153,57.2241,33736.0
2021-05-24 12:40:00,65.04,65.05,65.02,65.03,64235.0,57.2241,57.2329,57.2065,57.2153,64235.0
2021-05-24 12:45:00,65.04,65.08,65.03,65.07,15812.0,57.2241,57.2593,57.2153,57.2505,15812.0
2021-05-24 12:50:00,65.08,65.08,65.05,65.05,12498.0,57.2593,57.2593,57.2329,57.2329,12498.0
2021-05-24 12:55:00,65.05,65.05,65.03,65.05,9315.0,57.2329,57.2329,57.2153,57.2329,9315.0
2021-05-24 13:00:00,65.05,65.07,65.04,65.06,78657.0,57.2329,57.2505,57.2241,57.2417,78657.0
2021-05-24 13:05:00,65.06,65.07,65.04,65.06,12696.0,57.2417,57.2505,57.2241,57.2417,12696.0
2021-05-24 13:10:00,65.07,65.08,65.06,65.07,103771.0,57.2505,57.2593,57.2417,57.2505,103771.0
2021-05-24 13:15:00,65.08,65.08,65.05,65.08,143039.0,57.2593,57.2593,57.2329,57.2593,143039.0
2021-05-24 13:20:00,65.08,65.11,65.07,65.1,52495.0,57.2593,57.2857,57.2505,57.2769,52495.0
2021-05-24 13:25:00,65.1,65.12,65.09,65.12,35809.0,57.2769,57.2945,57.2681,57.2945,35809.0
2021-05-24 13:30:00,65.12,65.13,65.1,65.12,29889.0,57.2945,57.3033,57.2769,57.2945,29889.0
2021-05-24 13:35:00,65.11,65.12,65.1,65.11,30620.0,57.2857,57.2945,57.2769,57.2857,30620.0
2021-05-24 13:40:00,65.11,65.13,65.1,65.13,89634.0,57.2857,57.3033,57.2769,57.3033,89634.0
2021-05-24 13:45:00,65.13,65.14,65.11,65.13,26326.0,57.3033,57.3121,57.2857,57.3033,26326.0
2021-05-24 13:50:00,65.13,65.14,65.12,65.13,93998.0,57.3033,57.3121,57.2945,57.3033,93998.0
2021-05-24 13:55:00,65.13,65.14,65.12,65.12,29561.0,57.3033,57.3121,57.2945,57.2945,29561.0
2021-05-24 14:00:00,65.12,65.13,65.12,65.13,37874.0,57.2945,57.3033,57.2945,57.3033,37874.0
2021-05-24 14:05:00,65.14,65.14,65.13,65.14,31280.0,57.3121,57.3121,57.3033,57.3121,31280.0
2021-05-24 14:10:00,65.14,65.15,65.12,65.13,68780.0,57.3121,57.3209,57.2945,57.3033,68780.0
2021-05-24 14:15:00,65.12,65.13,65.12,65.12,17933.0,57.2945,57.3033,57.2945,57.2945,17933.0
2021-05-24 14:20:00,65.12,65.12,65.1,65.12,23214.0,57.2945,57.2945,57.2769,57.2945,23214.0
2021-05-24 14:25:00,65.12,65.12,65.1,65.11,15288.0,57.2945,57.2945,57.2769,57.2857,15288.0
2021-05-24 14:30:00,65.11,65.11,65.09,65.11,17264.0,57.2857,57.2857,57.2681,57.2857,17264.0
2021-05-24 14:35:00,65.11,65.14,65.1,65.14,22513.0,57.2857,57.3121,57.2769,57.3121,22513.0
2021-05-24 14:40:00,65.13,65.14,65.12,65.14,24212.0,57.3033,57.3121,57.2945,57.3121,24212.0
2021-05-24 14:45:00,65.14,65.17,65.14,65.17,30297.0,57.3121,57.3385,57.3121,57.3385,30297.0
2021-05-24 14:50:00,65.17,65.18,65.16,65.17,26570.0,57.3385,57.3473,57.3297,57.3385,26570.0
2021-05-24 14:55:00,65.17,65.18,65.16,65.17,50748.0,57.3385,57.3473,57.3297,57.3385,50748.0
2021-05-24 15:00:00,65.17,65.18,65.15,65.16,59675.0,57.3385,57.3473,57.3209,57.3297,59675.0
2021-05-24 15:05:00,65.15,65.17,65.15,65.16,25273.0,57.3209,57.3385,57.3209,57.3297,25273.0
2021-05-24 15:10:00,65.16,65.18,65.15,65.16,33662.0,57.3297,57.3473,57.3209,57.3297,33662.0
2021-05-24 15:15:00,65.15,65.16,65.13,65.16,32932.0,57.3209,57.3297,57.3033,57.3297,32932.0
2021-05-24 15:20:00,65.16,65.18,65.15,65.16,40842.0,57.3297,57.3473,57.3209,57.3297,40842.0
2021-05-24 15:25:00,65.16,65.16,65.14,65.15,65385.0,57.3297,57.3297,57.3121,57.3209,65385.0
2021-05-24 15:30:00,65.15,65.16,65.13,65.14,43072.0,57.3209,57.3297,57.3033,57.3121,43072.0
2021-05-24 15:35:00,65.15,65.16,65.14,65.15,34075.0,57.3209,57.3297,57.3121,57.3209,34075.0
2021-05-24 15:40:00,65.15,65.15,65.12,65.13,60909.0,57.3209,57.3209,57.2945,57.3033,60909.0
2021-05-24 15:45:00,65.12,65.12,65.09,65.1,98463.0,57.2945,57.2945,57.2681,57.2769,98463.0
2021-05-24 15:50:00,65.09,65.1,65.07,65.07,55762.0,57.2681,57.2769,57.2505,57.2505,55762.0
2021-05-24 15:55:00,65.07,65.08,65.02,65.04,282823.0,57.2505,57.2593,57.2065,57.2241,282823.0
2021-05-25 09:30:00,65.83,65.88,65.75,65.76,294502.0,57.9192,57.9632,57.8488,57.8576,294502.0
2021-05-25 09:35:00,65.77,65.85,65.73,65.85,121848.0,57.8664,57.9368,57.8312,57.9368,121848.0
2021-05-25 09:40:00,65.85,65.94,65.84,65.88,148424.0,57.9368,58.016,57.928,57.9632,148424.0
2021-05-25 09:45:00,65.88,65.91,65.86,65.89,68508.0,57.9632,57.9896,57.9456,57.972,68508.0
2021-05-25 09:50:00,65.88,65.88,65.72,65.78,268395.0,57.9632,57.9632,57.8224,57.8752,268395.0
2021-05-25 09:55:00,65.78,65.83,65.75,65.78,348135.0,57.8752,57.9192,57.8488,57.8752,348135.0
2021-05-25 10:00:00,65.78,65.85,65.76,65.78,179414.0,57.8752,57.9368,57.8576,57.8752,179414.0
2021-05-25 10:05:00,65.82,65.86,65.78,65.81,96885.0,57.9104,57.9456,57.8752,57.9016,96885.0
2021-05-25 10:10:00,65.81,65.88,65.79,65.85,112578.0,57.9016,57.9632,57.884,57.9368,112578.0
2021-05-25 10:15:00,65.86,65.88,65.81,65.81,64905.0,57.9456,57.9632,57.9016,57.9016,64905.0
2021-05-25 10:20:00,65.81,65.85,65.8,65.84,63469.0,57.9016,57.9368,57.8928,57.928,63469.0
2021-05-25 10:25:00,65.84,65.87,65.82,65.83,58486.0,57.928,57.9544,57.9104,57.9192,58486.0
2021-05-25 10:30:00,65.84,65.86,65.75,65.75,74662.0,57.928,57.9456,57.8488,57.8488,74662.0
2021-05-25 10:35:00,65.76,65.8,65.76,65.78,48922.0,57.8576,57.8928,57.8576,57.8752,48922.0
2021-05-25 10:40:00,65.79,65.82,65.76,65.82,47934.0,57.884,57.9104,57.8576,57.9104,47934.0
2021-05-25 10:45:00,65.81,65.88,65.81,65.86,87593.0,57.9016,57.9632,57.9016,57.9456,87593.0
2021-05-25 10:50:00,65.85,65.85,65.79,65.8,44111.0,57.9368,57.9368,57.884,57.8928,44111.0
2021-05-25 10:55:00,65.8,65.85,65.8,65.81,34379.0,57.8928,57.9368,57.8928,57.9016,34379.0
2021-05-25 11:00:00,65.81,65.82,65.74,65.75,73785.0,57.9016,57.9104,57.84,57.8488,73785.0
2021-05-25 11:05:00,65.75,65.75,65.7,65.72,83204.0,57.8488,57.8488,57.8048,57.8224,83204.0
2021-05-25 11:10:00,65.71,65.74,65.69,65.73,118675.0,57.8136,57.84,57.796,57.8312,118675.0
2021-05-25 11:15:00,65.73,65.74,65.62,65.65,42024.0,57.8312,57.84,57.7344,57.7608,42024.0
2021-05-25 11:20:00,65.64,65.68,65.62,65.67,107610.0,57.752,57.7872,57.7344,57.7784,107610.0
2021-05-25 11:25:00,65.67,65.67,65.59,65.6,52455.0,57.7784,57.7784,57.708,57.7168,52455.0
2021-05-25 11:30:00,65.61,65.63,65.55,65.57,52302.0,57.7256,57.7432,57.6728,57.6904,52302.0
2021-05-25 11:35:00,65.58,65.65,65.58,65.64,72649.0,57.6992,57.7608,57.6992,57.752,72649.0
2021-05-25 11:40:00,65.63,65.67,65.61,65.66,58641.0,57.7432,57.7784,57.7256,57.7696,58641.0
2021-05-25 11:45:00,65.66,65.69,65.65,65.67,39301.0,57.7696,57.796,57.7608,57.7784,39301.0
2021-05-25 11:50:00,65.69,65.69,65.64,65.68,28768.0,57.796,57.796,57.752,57.7872,28768.0
2021-05-25 11:55:00,65.69,65.73,65.67,65.72,37439.0,57.796,57.8312,57.7784,57.8224,37439.0
2021-05-25 12:00:00,65.73,65.74,65.64,65.65,20245.0,57.8312,57.84,57.752,57.7608,20245.0
2021-05-25 12:05:00,65.66,65.67,65.61,65.65,43658.0,57.7696,57.7784,57.7256,57.7608,43658.0
2021-05-25 12:10:00,65.65,65.68,65.64,65.67,16501.0,57.7608,57.7872,57.752,57.7784,16501.0
2021-05-25 12:15:00,65.67,65.69,65.66,65.68,24002.0,57.7784,57.796,57.7696,57.7872,24002.0
2021-05-25 12:20:00,65.68,65.7,65.66,65.67,14503.0,57.7872,57.8048,57.7696,57.7784,14503.0
2021-05-25 12:25:00,65.67,65.7,65.66,65.69,11244.0,57.7784,57.8048,57.7696,57.796,11244.0
2021-05-25 12:30:00,65.7,65.76,65.7,65.75,34405.0,57.8048,57.8576,57.8048,57.8488,34405.0
2021-05-25 12:35:00,65.75,65.75,65.7,65.73,44082.0,57.8488,57.8488,57.8048,57.8312,44082.0
2021-05-25 12:40:00,65.73,65.74,65.69,65.7,31549.0,57.8312,57.84,57.796,57.8048,31549.0
2021-05-25 12:45:00,65.7,65.73,65.7,65.7,126027.0,57.8048,57.8312,57.8048,57.8048,126027.0
2021-05-25 12:50:00,65.7,65.74,65.69,65.72,17909.0,57.8048,57.84,57.796,57.8224,17909.0
2021-05-25 12:55:00,65.72,65.75,65.7,65.75,45610.0,57.8224,57.8488,57.8048,57.8488,45610.0
2021-05-25 13:00:00,65.75,65.75,65.67,65.67,95023.0,57.8488,57.8488,57.7784,57.7784,95023.0
2021-05-25 13:05:00,65.67,65.71,65.65,65.7,39578.0,57.7784,57.8136,57.7608,57.8048,39578.0
2021-05-25 13:10:00,65.7,65.75,65.7,65.74,35921.0,57.8048,57.8488,57.8048,57.84,35921.0
2021-05-25 13:15:00,65.75,65.78,65.74,65.77,30963.0,57.8488,57.8752,57.84,57.8664,30963.0
2021-05-25 13:20:00,65.77,65.81,65.77,65.81,12593.0,57.8664,57.9016,57.8664,57.9016,12593.0
2021-05-25 13:25:00,65.8,65.81,65.77,65.8,13847.0,57.8928,57.9016,57.8664,57.8928,13847.0
2021-05-25 13:30:00,65.79,65.8,65.77,65.78,21695.0,57.884,57.8928,57.8664,57.8752,21695.0
2021-05-25 13:35:00,65.77,65.79,65.75,65.77,27494.0,57.8664,57.884,57.8488,57.8664,27494.0
2021-05-25 13:40:00,65.77,65.78,65.73,65.77,37902.0,57.8664,57.8752,57.8312,57.8664,37902.0
2021-05-25 13:45:00,65.77,65.79,65.76,65.77,16101.0,57.8664,57.884,57.8576,57.8664,16101.0
2021-05-25 13:50:00,65.77,65.77,65.73,65.74,44284.0,57.8664,57.8664,57.8312,57.84,44284.0
2021-05-25 13:55:00,65.75,65.75,65.71,65.73,65354.0,57.8488,57.8488,57.8136,57.8312,65354.0
2021-05-25 14:00:00,65.73,65.73,65.66,65.67,65825.0,57.8312,57.8312,57.7696,57.7784,65825.0
2021-05-25 14:05:00,65.68,65.69,65.66,65.68,51253.0,57.7872,57.796,57.7696,57.7872,51253.0
2021-05-25 14:10:00,65.68,65.7,65.66,65.68,52572.0,57.7872,57.8048,57.7696,57.7872,52572.0
2021-05-25 14:15:00,65.68,65.7,65.66,65.67,33579.0,57.7872,57.8048,57.7696,57.7784,33579.0
2021-05-25 14:20:00,65.67,65.71,65.67,65.69,21028.0,57.7784,57.8136,57.7784,57.796,21028.0
2021-05-25 14:25:00,65.69,65.71,65.68,65.7,60420.0,57.796,57.8136,57.7872,57.8048,60420.0
2021-05-25 14:30:00,65.69,65.73,65.69,65.72,76172.0,57.796,57.8312,57.796,57.8224,76172.0
2021-05-25 14:35:00,65.7,65.73,65.7,65.72,88863.0,57.8048,57.8312,57.8048,57.8224,88863.0
2021-05-25 14:40:00,65.73,65.75,65.71,65.72,39233.0,57.8312,57.8488,57.8136,57.8224,39233.0
2021-05-25 14:45:00,65.73,65.74,65.72,65.73,35336.0,57.8312,57.84,57.8224,57.8312,35336.0
2021-05-25 14:50:00,65.72,65.74,65.69,65.7,37772.0,57.8224,57.84,57.796,57.8048,37772.0
2021-05-25 14:55:00,65.7,65.74,65.7,65.72,49184.0,57.8048,57.84,57.8048,57.8224,49184.0
2021-05-25 15:00:00,65.71,65.72,65.63,65.64,132572.0,57.8136,57.8224,57.7432,57.752,132572.0
2021-05-25 15:05:00,65.64,65.66,65.63,65.63,88110.0,57.752,57.7696,57.7432,57.7432,88110.0
2021-05-25 15:10:00,65.63,65.64,65.61,65.63,26086.0,57.7432,57.752,57.7256,57.7432,26086.0
2021-05-25 15:15:00,65.62,65.64,65.6,65.63,78011.0,57.7344,57.752,57.7168,57.7432,78011.0
2021-05-25 15:20:00,65.63,65.7,65.63,65.7,50861.0,57.7432,57.8048,57.7432,57.8048,50861.0
2021-05-25 15:25:00,65.7,65.72,65.67,65.67,35944.0,57.8048,57.8224,57.7784,57.7784,35944.0
2021-05-25 15:30:00,65.67,65.68,65.63,65.65,86971.0,57.7784,57.7872,57.7432,57.7608,86971.0
2021-05-25 15:35:00,65.65,65.69,65.63,65.68,69343.0,57.7608,57.796,57.7432,57.7872,69343.0
2021-05-25 15:40:00,65.68,65.68,65.65,65.66,87990.0,57.7872,57.7872,57.7608,57.7696,87990.0
2021-05-25 15:45:00,65.66,65.68,65.64,65.64,100658.0,57.7696,57.7872,57.752,57.752,100658.0
2021-05-25 15:50:00,65.63,65.65,65.61,65.64,73253.0,57.7432,57.7608,57.7256,57.752,73253.0
2021-05-25 15:55:00,65.64,65.68,65.63,65.68,493136.0,57.752,57.7872,57.7432,57.7872,493136.0
2021-05-26 09:30:00,65.91,66.03,65.89,65.95,259688.0,57.9896,58.0952,57.972,58.0248,259688.0
2021-05-26 09:35:00,65.96,66.01,65.93,66.01,87999.0,58.0336,58.0776,58.0072,58.0776,87999.0
2021-05-26 09:40:00,66.01,66.02,65.93,65.94,174347.0,58.0776,58.0864,58.0072,58.016,174347.0
2021-05-26 09:45:00,65.94,65.96,65.91,65.93,65721.0,58.016,58.0336,57.9896,58.0072,65721.0
2021-05-26 09:50:00,65.92,66.0,65.91,65.97,49662.0,57.9984,58.0688,57.9896,58.0424,49662.0
2021-05-26 09:55:00,65.97,66.0,65.96,65.99,71733.0,58.0424,58.0688,58.0336,58.06,71733.0
2021-05-26 10:00:00,65.99,66.01,65.94,65.96,128717.0,58.06,58.0776,58.016,58.0336,128717.0
2021-05-26 10:05:00,65.96,65.99,65.95,65.99,53746.0,58.0336,58.06,58.0248,58.06,53746.0
2021-05-26 10:10:00,66.0,66.02,65.97,65.98,38740.0,58.0688,58.0864,58.0424,58.0512,38740.0
2021-05-26 10:15:00,65.99,66.05,65.98,66.05,186242.0,58.06,58.1128,58.0512,58.1128,186242.0
2021-05-26 10:20:00,66.05,66.09,66.04,66.06,40193.0,58.1128,58.148,58.104,58.1216,40193.0
2021-05-26 10:25:00,66.06,66.07,66.01,66.06,126795.0,58.1216,58.1304,58.0776,58.1216,126795.0
2021-05-26 10:30:00,66.06,66.08,66.05,66.07,39217.0,58.1216,58.1392,58.1128,58.1304,39217.0
2021-05-26 10:35:00,66.08,66.09,66.01,66.02,224835.0,58.1392,58.148,58.0776,58.0864,224835.0
2021-05-26 10:40:00,66.03,66.07,66.02,66.05,35650.0,58.0952,58.1304,58.0864,58.1128,35650.0
2021-05-26 10:45:00,66.05,66.08,66.04,66.05,26874.0,58.1128,58.1392,58.104,58.1128,26874.0
2021-05-26 10:50:00,66.06,66.09,66.03,66.07,89655.0,58.1216,58.148,58.0952,58.1304,89655.0
2021-05-26 10:55:00,66.08,66.08,66.05,66.08,37933.0,58.1392,58.1392,58.1128,58.1392,37933.0
2021-05-26 11:00:00,66.08,66.09,66.07,66.08,70332.0,58.1392,58.148,58.1304,58.1392,70332.0
2021-05-26 11:05:00,66.08,66.1,66.05,66.07,66999.0,58.1392,58.1568,58.1128,58.1304,66999.0
2021-05-26 11:10:00,66.07,66.08,66.03,66.06,93474.0,58.1304,58.1392,58.0952,58.1216,93474.0
2021-05-26 11:15:00,66.06,66.08,66.05,66.07,28419.0,58.1216,58.1392,58.1128,58.1304,28419.0
2021-05-26 11:20:00,66.08,66.09,66.05,66.06,54561.0,58.1392,58.148,58.1128,58.1216,54561.0
2021-05-26 11:25:00,66.06,66.06,66.04,66.05,83396.0,58.1216,58.1216,58.104,58.1128,83396.0
2021-05-26 11:30:00,66.04,66.05,65.97,65.99,52626.0,58.104,58.1128,58.0424,58.06,52626.0
2021-05-26 11:35:00,65.99,66.04,65.99,66.03,98327.0,58.06,58.104,58.06,58.0952,98327.0
2021-05-26 11:40:00,66.03,66.09,66.03,66.09,15671.0,58.0952,58.148,58.0952,58.148,15671.0
2021-05-26 11:45:00,66.09,66.12,66.07,66.1,196213.0,58.148,58.1744,58.1304,58.1568,196213.0
2021-05-26 11:50:00,66.1,66.12,66.09,66.09,33906.0,58.1568,58.1744,58.148,58.148,33906.0
2021-05-26 11:55:00,66.09,66.13,66.08,66.12,31267.0,58.148,58.1832,58.1392,58.1744,31267.0
2021-05-26 12:00:00,66.11,66.15,66.11,66.14,22234.0,58.1656,58.2007,58.1656,58.1919,22234.0
2021-05-26 12:05:00,66.14,66.15,66.12,66.13,53490.0,58.1919,58.2007,58.1744,58.1832,53490.0
2021-05-26 12:10:00,66.13,66.17,66.12,66.14,125222.0,58.1832,58.2183,58.1744,58.1919,125222.0
2021-05-26 12:15:00,66.15,66.17,66.14,66.17,88490.0,58.2007,58.2183,58.1919,58.2183,88490.0
2021-05-26 12:20:00,66.17,66.17,66.13,66.14,31014.0,58.2183,58.2183,58.1832,58.1919,31014.0
2021-05-26 12:25:00,66.14,66.17,66.13,66.16,36117.0,58.1919,58.2183,58.1832,58.2095,36117.0
2021-05-26 12:30:00,66.17,66.18,66.16,66.18,47815.0,58.2183,58.2271,58.2095,58.2271,47815.0
2021-05-26 12:35:00,66.18,66.2,66.17,66.18,68608.0,58.2271,58.2447,58.2183,58.2271,68608.0
2021-05-26 12:40:00,66.19,66.19,66.16,66.19,34670.0,58.2359,58.2359,58.2095,58.2359,34670.0
2021-05-26 12:45:00,66.19,66.2,66.18,66.19,31849.0,58.2359,58.2447,58.2271,58.2359,31849.0
2021-05-26 12:50:00,66.2,66.2,66.18,66.18,26968.0,58.2447,58.2447,58.2271,58.2271,26968.0
2021-05-26 12:55:00,66.18,66.19,66.16,66.17,59462.0,58.2271,58.2359,58.2095,58.2183,59462.0
2021-05-26 13:00:00,66.17,66.18,66.15,66.15,28827.0,58.2183,58.2271,58.2007,58.2007,28827.0
2021-05-26 13:05:00,66.17,66.19,66.1,66.12,34324.0,58.2183,58.2359,58.1568,58.1744,34324.0
2021-05-26 13:10:00,66.13,66.15,66.12,66.14,57233.0,58.1832,58.2007,58.1744,58.1919,57233.0
2021-05-26 13:15:00,66.14,66.14,66.11,66.13,55810.0,58.1919,58.1919,58.1656,58.1832,55810.0
2021-05-26 13:20:00,66.12,66.16,66.12,66.15,24620.0,58.1744,58.2095,58.1744,58.2007,24620.0
2021-05-26 13:25:00,66.15,66.17,66.15,66.16,13464.0,58.2007,58.2183,58.2007,58.2095,13464.0
2021-05-26 13:30:00,66.16,66.16,66.14,66.15,23452.0,58.2095,58.2095,58.1919,58.2007,23452.0
2021-05-26 13:35:00,66.15,66.16,66.11,66.13,29111.0,58.2007,58.2095,58.1656,58.1832,29111.0
2021-05-26 13:40:00,66.13,66.16,66.09,66.09,44041.0,58.1832,58.2095,58.148,58.148,44041.0
2021-05-26 13:45:00,66.09,66.12,66.08,66.1,54548.0,58.148,58.1744,58.1392,58.1568,54548.0
2021-05-26 13:50:00,66.11,66.11,66.06,66.08,156045.0,58.1656,58.1656,58.1216,58.1392,156045.0
2021-05-26 13:55:00,66.09,66.11,66.08,66.1,33790.0,58.148,58.1656,58.1392,58.1568,33790.0
2021-05-26 14:00:00,66.09,66.12,66.08,66.09,32401.0,58.148,58.1744,58.1392,58.148,32401.0
2021-05-26 14:05:00,66.08,66.12,66.08,66.12,64292.0,58.1392,58.1744,58.1392,58.1744,64292.0
2021-05-26 14:10:00,66.12,66.16,66.12,66.15,407036.0,58.1744,58.2095,58.1744,58.2007,407036.0
2021-05-26 14:15:00,66.15,66.16,66.14,66.16,131582.0,58.2007,58.2095,58.1919,58.2095,131582.0
2021-05-26 14:20:00,66.16,66.19,66.16,66.19,105131.0,58.2095,58.2359,58.2095,58.2359,105131.0
2021-05-26 14:25:00,66.19,66.19,66.18,66.19,115866.0,58.2359,58.2359,58.2271,58.2359,115866.0
2021-05-26 14:30:00,66.19,66.2,66.18,66.2,76708.0,58.2359,58.2447,58.2271,58.2447,76708.0
2021-05-26 14:35:00,66.2,66.21,66.18,66.2,43662.0,58.2447,58.2535,58.2271,58.2447,43662.0
2021-05-26 14:40:00,66.2,66.2,66.18,66.19,67209.0,58.2447,58.2447,58.2271,58.2359,67209.0
2021-05-26 14:45:00,66.19,66.22,66.18,66.2,106583.0,58.2359,58.2623,58.2271,58.2447,106583.0
2021-05-26 14:50:00,66.21,66.22,66.17,66.18,109777.0,58.2535,58.2623,58.2183,58.2271,109777.0
2021-05-26 14:55:00,66.18,66.19,66.16,66.19,116205.0,58.2271,58.2359,58.2095,58.2359,116205.0
2021-05-26 15:00:00,66.19,66.2,66.17,66.19,62545.0,58.2359,58.2447,58.2183,58.2359,62545.0
2021-05-26 15:05:00,66.2,66.21,66.19,66.2,43951.0,58.2447,58.2535,58.2359,58.2447,43951.0
2021-05-26 15:10:00,66.2,66.2,66.17,66.2,93058.0,58.2447,58.2447,58.2183,58.2447,93058.0
2021-05-26 15:15:00,66.19,66.21,66.18,66.21,51746.0,58.2359,58.2535,58.2271,58.2535,51746.0
2021-05-26 15:20:00,66.2,66.23,66.17,66.18,65712.0,58.2447,58.2711,58.2183,58.2271,65712.0
2021-05-26 15:25:00,66.19,66.2,66.17,66.2,49165.0,58.2359,58.2447,58.2183,58.2447,49165.0
2021-05-26 15:30:00,66.2,66.2,66.16,66.17,54473.0,58.2447,58.2447,58.2095,58.2183,54473.0
2021-05-26 15:35:00,66.17,66.18,66.16,66.17,35484.0,58.2183,58.2271,58.2095,58.2183,35484.0
2021-05-26 15:40:00,66.16,66.2,66.16,66.19,47747.0,58.2095,58.2447,58.2095,58.2359,47747.0
2021-05-26 15:45:00,66.19,66.21,66.18,66.21,248549.0,58.2359,58.2535,58.2271,58.2535,248549.0
2021-05-26 15:50:00,66.2,66.21,66.17,66.18,160696.0,58.2447,58.2535,58.2183,58.2271,160696.0
2021-05-26 15:55:00,66.17,66.19,66.15,66.19,263553.0,58.2183,58.2359,58.2007,58.2359,263553.0
2021-05-27 09:30:00,66.31,66.31,66.14,66.14,179773.0,58.3415,58.3415,58.1919,58.1919,179773.0
2021-05-27 09:35:00,66.14,66.21,66.13,66.16,76538.0,58.1919,58.2535,58.1832,58.2095,76538.0
2021-05-27 09:40:00,66.16,66.17,66.12,66.12,91065.0,58.2095,58.2183,58.1744,58.1744,91065.0
2021-05-27 09:45:00,66.12,66.14,66.1,66.12,119387.0,58.1744,58.1919,58.1568,58.1744,119387.0
2021-05-27 09:50:00,66.12,66.19,66.1,66.19,116365.0,58.1744,58.2359,58.1568,58.2359,116365.0
2021-05-27 09:55:00,66.19,66.24,66.18,66.23,105119.0,58.2359,58.2799,58.2271,58.2711,105119.0
2021-05-27 10:00:00,66.22,66.27,66.2,66.25,62609.0,58.2623,58.3063,58.2447,58.2887,62609.0
2021-05-27 10:05:00,66.25,66.29,66.23,66.28,68118.0,58.2887,58.3239,58.2711,58.3151,68118.0
2021-05-27 10:10:00,66.27,66.29,66.23,66.23,44682.0,58.3063,58.3239,58.2711,58.2711,44682.0
2021-05-27 10:15:00,66.23,66.31,66.23,66.3,50173.0,58.2711,58.3415,58.2711,58.3327,50173.0
2021-05-27 10:20:00,66.31,66.33,66.28,66.31,48235.0,58.3415,58.3591,58.3151,58.3415,48235.0
2021-05-27 10:25:00,66.32,66.34,66.3,66.33,22409.0,58.3503,58.3679,58.3327,58.3591,22409.0
2021-05-27 10:30:00,66.33,66.4,66.32,66.4,41578.0,58.3591,58.4207,58.3503,58.4207,41578.0
2021-05-27 10:35:00,66.4,66.41,66.32,66.34,60101.0,58.4207,58.4295,58.3503,58.3679,60101.0
2021-05-27 10:40:00,66.34,66.35,66.3,66.34,31077.0,58.3679,58.3767,58.3327,58.3679,31077.0
2021-05-27 10:45:00,66.34,66.35,66.32,66.33,44161.0,58.3679,58.3767,58.3503,58.3591,44161.0
2021-05-27 10:50:00,66.33,66.33,66.24,66.28,70153.0,58.3591,58.3591,58.2799,58.3151,70153.0
2021-05-27 10:55:00,66.29,66.32,66.27,66.29,31951.0,58.3239,58.3503,58.3063,58.3239,31951.0
2021-05-27 11:00:00,66.3,66.32,66.29,66.29,57734.0,58.3327,58.3503,58.3239,58.3239,57734.0
2021-05-27 11:05:00,66.28,66.34,66.28,66.31,103447.0,58.3151,58.3679,58.3151,58.3415,103447.0
2021-05-27 11:10:00,66.31,66.32,66.29,66.3,36041.0,58.3415,58.3503,58.3239,58.3327,36041.0
2021-05-27 11:15:00,66.3,66.33,66.29,66.33,41959.0,58.3327,58.3591,58.3239,58.3591,41959.0
2021-05-27 11:20:00,66.33,66.34,66.31,66.31,28249.0,58.3591,58.3679,58.3415,58.3415,28249.0
2021-05-27 11:25:00,66.31,66.32,66.24,66.25,46482.0,58.3415,58.3503,58.2799,58.2887,46482.0
2021-05-27 11:30:00,66.24,66.24,66.2,66.21,129235.0,58.2799,58.2799,58.2447,58.2535,129235.0
2021-05-27 11:35:00,66.21,66.26,66.2,66.26,82077.0,58.2535,58.2975,58.2447,58.2975,82077.0
2021-05-27 11:40:00,66.26,66.33,66.25,66.32,35868.0,58.2975,58.3591,58.2887,58.3503,35868.0
2021-05-27 11:45:00,66.32,66.33,66.27,66.28,45423.0,58.3503,58.3591,58.3063,58.3151,45423.0
2021-05-27 11:50:00,66.28,66.29,66.25,66.26,70795.0,58.3151,58.3239,58.2887,58.2975,70795.0
2021-05-27 11:55:00,66.27,66.31,66.27,66.29,50703.0,58.3063,58.3415,58.3063,58.3239,50703.0
2021-05-27 12:00:00,66.29,66.32,66.27,66.28,56998.0,58.3239,58.3503,58.3063,58.3151,56998.0
2021-05-27 12:05:00,66.27,66.31,66.27,66.27,24180.0,58.3063,58.3415,58.3063,58.3063,24180.0
2021-05-27 12:10:00,66.28,66.32,66.28,66.31,33053.0,58.3151,58.3503,58.3151,58.3415,33053.0
2021-05-27 12:15:00,66.31,66.33,66.29,66.29,43808.0,58.3415,58.3591,58.3239,58.3239,43808.0
2021-05-27 12:20:00,66.28,66.3,66.24,66.26,29930.0,58.3151,58.3327,58.2799,58.2975,29930.0
2021-05-27 12:25:00,66.26,66.27,66.24,66.25,24591.0,58.2975,58.3063,58.2799,58.2887,24591.0
2021-05-27 12:30:00,66.26,66.27,66.24,66.27,23755.0,58.2975,58.3063,58.2799,58.3063,23755.0
2021-05-27 12:35:00,66.26,66.27,66.23,66.24,38657.0,58.2975,58.3063,58.2711,58.2799,38657.0
2021-05-27 12:40:00,66.25,66.26,66.21,66.22,62137.0,58.2887,58.2975,58.2535,58.2623,62137.0
2021-05-27 12:45:00,66.21,66.22,66.17,66.18,70137.0,58.2535,58.2623,58.2183,58.2271,70137.0
2021-05-27 12:50:00,66.17,66.21,66.17,66.21,20571.0,58.2183,58.2535,58.2183,58.2535,20571.0
2021-05-27 12:55:00,66.21,66.26,66.21,66.22,35814.0,58.2535,58.2975,58.2535,58.2623,35814.0
2021-05-27 13:00:00,66.22,66.25,66.21,66.23,33242.0,58.2623,58.2887,58.2535,58.2711,33242.0
2021-05-27 13:05:00,66.23,66.25,66.22,66.25,30767.0,58.2711,58.2887,58.2623,58.2887,30767.0
2021-05-27 13:10:00,66.25,66.27,66.25,66.27,38509.0,58.2887,58.3063,58.2887,58.3063,38509.0
2021-05-27 13:15:00,66.26,66.27,66.23,66.26,314775.0,58.2975,58.3063,58.2711,58.2975,314775.0
2021-05-27 13:20:00,66.25,66.25,66.19,66.2,91603.0,58.2887,58.2887,58.2359,58.2447,91603.0
2021-05-27 13:25:00,66.2,66.21,66.19,66.2,21510.0,58.2447,58.2535,58.2359,58.2447,21510.0
2021-05-27 13:30:00,66.2,66.24,66.2,66.22,391474.0,58.2447,58.2799,58.2447,58.2623,391474.0
2021-05-27 13:35:00,66.23,66.25,66.18,66.23,204538.0,58.2711,58.2887,58.2271,58.2711,204538.0
2021-05-27 13:40:00,66.23,66.25,66.23,66.23,126652.0,58.2711,58.2887,58.2711,58.2711,126652.0
2021-05-27 13:45:00,66.23,66.25,66.21,66.25,263945.0,58.2711,58.2887,58.2535,58.2887,263945.0
2021-05-27 13:50:00,66.25,66.27,66.24,66.26,269491.0,58.2887,58.3063,58.2799,58.2975,269491.0
2021-05-27 13:55:00,66.25,66.26,66.23,66.24,43519.0,58.2887,58.2975,58.2711,58.2799,43519.0
2021-05-27 14:00:00,66.24,66.25,66.2,66.22,53665.0,58.2799,58.2887,58.2447,58.2623,53665.0
2021-05-27 14:05:00,66.22,66.24,66.19,66.21,136916.0,58.2623,58.2799,58.2359,58.2535,136916.0
2021-05-27 14:10:00,66.2,66.21,66.17,66.18,59043.0,58.2447,58.2535,58.2183,58.2271,59043.0
2021-05-27 14:15:00,66.18,66.19,66.15,66.19,56099.0,58.2271,58.2359,58.2007,58.2359,56099.0
2021-05-27 14:20:00,66.18,66.2,66.17,66.18,82323.0,58.2271,58.2447,58.2183,58.2271,82323.0
2021-05-27 14:25:00,66.18,66.22,66.16,66.2,162329.0,58.2271,58.2623,58.2095,58.2447,162329.0
2021-05-27 14:30:00,66.21,66.22,66.19,66.21,131300.0,58.2535,58.2623,58.2359,58.2535,131300.0
2021-05-27 14:35:00,66.22,66.22,66.19,66.2,173630.0,58.2623,58.2623,58.2359,58.2447,173630.0
2021-05-27 14:40:00,66.2,66.21,66.18,66.2,54538.0,58.2447,58.2535,58.2271,58.2447,54538.0
2021-05-27 14:45:00,66.2,66.22,66.19,66.21,149311.0,58.2447,58.2623,58.2359,58.2535,149311.0
2021-05-27 14:50:00,66.21,66.22,66.2,66.22,67270.0,58.2535,58.2623,58.2447,58.2623,67270.0
2021-05-27 14:55:00,66.22,66.25,66.21,66.21,433869.0,58.2623,58.2887,58.2535,58.2535,433869.0
2021-05-27 15:00:00,66.21,66.22,66.18,66.19,91930.0,58.2535,58.2623,58.2271,58.2359,91930.0
2021-05-27 15:05:00,66.2,66.22,66.18,66.21,45460.0,58.2447,58.2623,58.2271,58.2535,45460.0
2021-05-27 15:10:00,66.21,66.23,66.2,66.23,137844.0,58.2535,58.2711,58.2447,58.2711,137844.0
2021-05-27 15:15:00,66.23,66.23,66.21,66.21,196369.0,58.2711,58.2711,58.2535,58.2535,196369.0
2021-05-27 15:20:00,66.22,66.24,66.2,66.23,65445.0,58.2623,58.2799,58.2447,58.2711,65445.0
2021-05-27 15:25:00,66.23,66.23,66.21,66.22,383610.0,58.2711,58.2711,58.2535,58.2623,383610.0
2021-05-27 15:30:00,66.22,66.25,66.22,66.25,636434.0,58.2623,58.2887,58.2623,58.2887,636434.0
2021-05-27 15:35:00,66.25,66.26,66.24,66.26,392327.0,58.2887,58.2975,58.2799,58.2975,392327.0
2021-05-27 15:40:00,66.26,66.26,66.24,66.24,52835.0,58.2975,58.2975,58.2799,58.2799,52835.0
2021-05-27 15:45:00,66.24,66.29,66.24,66.28,269942.0,58.2799,58.3239,58.2799,58.3151,269942.0
2021-05-27 15:50:00,66.28,66.3,66.26,66.3,263466.0,58.3151,58.3327,58.2975,58.3327,263466.0
2021-05-27 15:55:00,66.29,66.3,66.23,66.24,508134.0,58.3239,58.3327,58.2711,58.2799,508134.0
2021-05-28 09:30:00,66.37,66.55,66.34,66.53,314129.0,58.3943,58.5527,58.3679,58.5351,314129.0
2021-05-28 09:35:00,66.56,66.57,66.5,66.55,215979.0,58.5615,58.5703,58.5087,58.5527,215979.0
2021-05-28 09:40:00,66.56,66.63,66.55,66.56,140677.0,58.5615,58.6231,58.5527,58.5615,140677.0
2021-05-28 09:45:00,66.57,66.61,66.54,66.58,89969.0,58.5703,58.6055,58.5439,58.5791,89969.0
2021-05-28 09:50:00,66.59,66.67,66.58,66.64,152416.0,58.5879,58.6583,58.5791,58.6319,152416.0
2021-05-28 09:55:00,66.64,66.72,66.64,66.7,69709.0,58.6319,58.7023,58.6319,58.6847,69709.0
2021-05-28 10:00:00,66.69,66.72,66.68,66.72,193976.0,58.6759,58.7023,58.6671,58.7023,193976.0
2021-05-28 10:05:00,66.72,66.75,66.7,66.71,112501.0,58.7023,58.7286,58.6847,58.6935,112501.0
2021-05-28 10:10:00,66.72,66.73,66.67,66.69,70901.0,58.7023,58.711,58.6583,58.6759,70901.0
2021-05-28 10:15:00,66.69,66.69,66.59,66.59,119785.0,58.6759,58.6759,58.5879,58.5879,119785.0
2021-05-28 10:20:00,66.6,66.63,66.58,66.61,98908.0,58.5967,58.6231,58.5791,58.6055,98908.0
2021-05-28 10:25:00,66.61,66.61,66.53,66.53,34456.0,58.6055,58.6055,58.5351,58.5351,34456.0
2021-05-28 10:30:00,66.54,66.66,66.53,66.66,42835.0,58.5439,58.6495,58.5351,58.6495,42835.0
2021-05-28 10:35:00,66.66,66.67,66.62,66.63,35888.0,58.6495,58.6583,58.6143,58.6231,35888.0
2021-05-28 10:40:00,66.64,66.7,66.63,66.68,60213.0,58.6319,58.6847,58.6231,58.6671,60213.0
2021-05-28 10:45:00,66.69,66.69,66.63,66.63,52629.0,58.6759,58.6759,58.6231,58.6231,52629.0
2021-05-28 10:50:00,66.62,66.68,66.62,66.64,71642.0,58.6143,58.6671,58.6143,58.6319,71642.0
2021-05-28 10:55:00,66.64,66.69,66.64,66.67,182961.0,58.6319,58.6759,58.6319,58.6583,182961.0
2021-05-28 11:00:00,66.67,66.69,66.64,66.65,65721.0,58.6583,58.6759,58.6319,58.6407,65721.0
2021-05-28 11:05:00,66.65,66.65,66.61,66.65,48456.0,58.6407,58.6407,58.6055,58.6407,48456.0
2021-05-28 11:10:00,66.65,66.67,66.63,66.64,32923.0,58.6407,58.6583,58.6231,58.6319,32923.0
2021-05-28 11:15:00,66.64,66.68,66.64,66.68,132390.0,58.6319,58.6671,58.6319,58.6671,132390.0
2021-05-28 11:20:00,66.67,66.71,66.66,66.7,318995.0,58.6583,58.6935,58.6495,58.6847,318995.0
2021-05-28 11:25:00,66.7,66.71,66.67,66.7,149630.0,58.6847,58.6935,58.6583,58.6847,149630.0
2021-05-28 11:30:00,66.7,66.72,66.67,66.7,167527.0,58.6847,58.7023,58.6583,58.6847,167527.0
2021-05-28 11:35:00,66.71,66.74,66.69,66.7,247449.0,58.6935,58.7198,58.6759,58.6847,247449.0
2021-05-28 11:40:00,66.7,66.72,66.69,66.7,68211.0,58.6847,58.7023,58.6759,58.6847,68211.0
2021-05-28 11:45:00,66.7,66.73,66.69,66.7,83894.0,58.6847,58.711,58.6759,58.6847,83894.0
2021-05-28 11:50:00,66.7,66.74,66.7,66.73,35682.0,58.6847,58.7198,58.6847,58.711,35682.0
2021-05-28 11:55:00,66.73,66.75,66.71,66.73,79016.0,58.711,58.7286,58.6935,58.711,79016.0
2021-05-28 12:00:00,66.73,66.75,66.71,66.72,43888.0,58.711,58.7286,58.6935,58.7023,43888.0
2021-05-28 12:05:00,66.71,66.76,66.71,66.75,66489.0,58.6935,58.7374,58.6935,58.7286,66489.0
2021-05-28 12:10:00,66.76,66.77,66.74,66.75,88105.0,58.7374,58.7462,58.7198,58.7286,88105.0
2021-05-28 12:15:00,66.74,66.77,66.73,66.76,40604.0,58.7198,58.7462,58.711,58.7374,40604.0
2021-05-28 12:20:00,66.76,66.76,66.72,66.74,40600.0,58.7374,58.7374,58.7023,58.7198,40600.0
2021-05-28 12:25:00,66.74,66.74,66.69,66.69,31664.0,58.7198,58.7198,58.6759,58.6759,31664.0
2021-05-28 12:30:00,66.69,66.71,66.67,66.69,32969.0,58.6759,58.6935,58.6583,58.6759,32969.0
2021-05-28 12:35:00,66.69,66.74,66.68,66.74,33610.0,58.6759,58.7198,58.6671,58.7198,33610.0
2021-05-28 12:40:00,66.73,66.76,66.72,66.74,29341.0,58.711,58.7374,58.7023,58.7198,29341.0
2021-05-28 12:45:00,66.74,66.75,66.69,66.69,160970.0,58.7198,58.7286,58.6759,58.6759,160970.0
2021-05-28 12:50:00,66.69,66.72,66.69,66.69,38331.0,58.6759,58.7023,58.6759,58.6759,38331.0
2021-05-28 12:55:00,66.69,66.73,66.68,66.72,26645.0,58.6759,58.711,58.6671,58.7023,26645.0
2021-05-28 13:00:00,66.72,66.75,66.72,66.74,53091.0,58.7023,58.7286,58.7023,58.7198,53091.0
2021-05-28 13:05:00,66.74,66.75,66.73,66.74,190954.0,58.7198,58.7286,58.711,58.7198,190954.0
2021-05-28 13:10:00,66.74,66.74,66.7,66.7,15430.0,58.7198,58.7198,58.6847,58.6847,15430.0
2021-05-28 13:15:00,66.71,66.74,66.7,66.74,26482.0,58.6935,58.7198,58.6847,58.7198,26482.0
2021-05-28 13:20:00,66.74,66.74,66.7,66.71,84344.0,58.7198,58.7198,58.6847,58.6935,84344.0
2021-05-28 13:25:00,66.71,66.72,66.69,66.69,13714.0,58.6935,58.7023,58.6759,58.6759,13714.0
2021-05-28 13:30:00,66.69,66.74,66.69,66.73,35661.0,58.6759,58.7198,58.6759,58.711,35661.0
2021-05-28 13:35:00,66.74,66.75,66.7,66.7,15515.0,58.7198,58.7286,58.6847,58.6847,15515.0
2021-05-28 13:40:00,66.7,66.73,66.68,66.73,36246.0,58.6847,58.711,58.6671,58.711,36246.0
2021-05-28 13:45:00,66.73,66.73,66.71,66.73,25882.0,58.711,58.711,58.6935,58.711,25882.0
2021-05-28 13:50:00,66.73,66.74,66.71,66.74,13398.0,58.711,58.7198,58.6935,58.7198,13398.0
2021-05-28 13:55:00,66.74,66.75,66.72,66.73,27383.0,58.7198,58.7286,58.7023,58.711,27383.0
2021-05-28 14:00:00,66.73,66.74,66.72,66.73,19409.0,58.711,58.7198,58.7023,58.711,19409.0
2021-05-28 14:05:00,66.74,66.74,66.72,66.72,67508.0,58.7198,58.7198,58.7023,58.7023,67508.0
2021-05-28 14:10:00,66.72,66.73,66.7,66.71,34069.0,58.7023,58.711,58.6847,58.6935,34069.0
2021-05-28 14:15:00,66.71,66.73,66.71,66.72,34109.0,58.6935,58.711,58.6935,58.7023,34109.0
2021-05-28 14:20:00,66.72,66.73,66.71,66.73,17025.0,58.7023,58.711,58.6935,58.711,17025.0
2021-05-28 14:25:00,66.72,66.74,66.72,66.74,19471.0,58.7023,58.7198,58.7023,58.7198,19471.0
2021-05-28 14:30:00,66.73,66.74,66.71,66.73,41272.0,58.711,58.7198,58.6935,58.711,41272.0
2021-05-28 14:35:00,66.73,66.74,66.72,66.73,18421.0,58.711,58.7198,58.7023,58.711,18421.0
2021-05-28 14:40:00,66.74,66.75,66.72,66.74,42725.0,58.7198,58.7286,58.7023,58.7198,42725.0
2021-05-28 14:45:00,66.73,66.76,66.73,66.76,124253.0,58.711,58.7374,58.711,58.7374,124253.0
2021-05-28 14:50:00,66.76,66.78,66.76,66.78,141497.0,58.7374,58.755,58.7374,58.755,141497.0
2021-05-28 14:55:00,66.78,66.79,66.77,66.78,143690.0,58.755,58.7638,58.7462,58.755,143690.0
2021-05-28 15:00:00,66.78,66.79,66.75,66.77,232722.0,58.755,58.7638,58.7286,58.7462,232722.0
2021-05-28 15:05:00,66.77,66.78,66.75,66.77,201925.0,58.7462,58.755,58.7286,58.7462,201925.0
2021-05-28 15:10:00,66.77,66.77,66.72,66.77,275656.0,58.7462,58.7462,58.7023,58.7462,275656.0
2021-05-28 15:15:00,66.77,66.77,66.74,66.77,233517.0,58.7462,58.7462,58.7198,58.7462,233517.0
2021-05-28 15:20:00,66.77,66.77,66.74,66.74,203231.0,58.7462,58.7462,58.7198,58.7198,203231.0
2021-05-28 15:25:00,66.74,66.75,66.73,66.73,266850.0,58.7198,58.7286,58.711,58.711,266850.0
2021-05-28 15:30:00,66.73,66.76,66.73,66.74,215917.0,58.711,58.7374,58.711,58.7198,215917.0
2021-05-28 15:35:00,66.74,66.79,66.74,66.78,265683.0,58.7198,58.7638,58.7198,58.755,265683.0
2021-05-28 15:40:00,66.77,66.78,66.74,66.75,186754.0,58.7462,58.755,58.7198,58.7286,186754.0
2021-05-28 15:45:00,66.75,66.77,66.73,66.75,427808.0,58.7286,58.7462,58.711,58.7286,427808.0
2021-05-28 15:50:00,66.75,66.76,66.71,66.72,257822.0,58.7286,58.7374,58.6935,58.7023,257822.0
2021-05-28 15:55:00,66.72,66.74,66.61,66.63,569299.0,58.7023,58.7198,58.6055,58.6231,569299.0
2021-06-01 09:30:00,68.18,68.18,68.08,68.1,368235.0,59.9868,59.9868,59.8988,59.9164,368235.0
2021-06-01 09:35:00,68.09,68.09,67.98,68.03,216397.0,59.9076,59.9076,59.8108,59.8548,216397.0
2021-06-01 09:40:00,68.03,68.09,68.02,68.05,109261.0,59.8548,59.9076,59.846,59.8724,109261.0
2021-06-01 09:45:00,68.05,68.06,67.98,68.03,121857.0,59.8724,59.8812,59.8108,59.8548,121857.0
2021-06-01 09:50:00,68.02,68.05,67.91,67.92,148207.0,59.846,59.8724,59.7492,59.758,148207.0
2021-06-01 09:55:00,67.92,67.97,67.87,67.97,119249.0,59.758,59.802,59.7141,59.802,119249.0
2021-06-01 10:00:00,67.97,68.03,67.95,67.95,135977.0,59.802,59.8548,59.7844,59.7844,135977.0
2021-06-01 10:05:00,67.95,68.03,67.92,68.0,80653.0,59.7844,59.8548,59.758,59.8284,80653.0
2021-06-01 10:10:00,68.0,68.0,67.83,67.83,76589.0,59.8284,59.8284,59.6789,59.6789,76589.0
2021-06-01 10:15:00,67.82,67.84,67.79,67.83,87746.0,59.6701,59.6877,59.6437,59.6789,87746.0
2021-06-01 10:20:00,67.83,67.89,67.79,67.88,82990.0,59.6789,59.7317,59.6437,59.7229,82990.0
2021-06-01 10:25:00,67.87,67.93,67.87,67.93,111860.0,59.7141,59.7668,59.7141,59.7668,111860.0
2021-06-01 10:30:00,67.93,67.99,67.9,67.95,214614.0,59.7668,59.8196,59.7404,59.7844,214614.0
2021-06-01 10:35:00,67.96,67.98,67.9,67.9,83207.0,59.7932,59.8108,59.7404,59.7404,83207.0
2021-06-01 10:40:00,67.89,67.97,67.88,67.9,112133.0,59.7317,59.802,59.7229,59.7404,112133.0
2021-06-01 10:45:00,67.89,67.89,67.81,67.82,137532.0,59.7317,59.7317,59.6613,59.6701,137532.0
2021-06-01 10:50:00,67.82,67.86,67.78,67.85,84625.0,59.6701,59.7053,59.6349,59.6965,84625.0
2021-06-01 10:55:00,67.86,67.92,67.81,67.92,127710.0,59.7053,59.758,59.6613,59.758,127710.0
2021-06-01 11:00:00,67.92,67.92,67.86,67.87,74810.0,59.758,59.758,59.7053,59.7141,74810.0
2021-06-01 11:05:00,67.88,67.93,67.84,67.92,106966.0,59.7229,59.7668,59.6877,59.758,106966.0
2021-06-01 11:10:00,67.91,67.96,67.91,67.95,63768.0,59.7492,59.7932,59.7492,59.7844,63768.0
2021-06-01 11:15:00,67.95,67.95,67.91,67.91,60638.0,59.7844,59.7844,59.7492,59.7492,60638.0
2021-06-01 11:20:00,67.91,67.92,67.89,67.91,38837.0,59.7492,59.758,59.7317,59.7492,38837.0
2021-06-01 11:25:00,67.91,67.92,67.87,67.9,32011.0,59.7492,59.758,59.7141,59.7404,32011.0
2021-06-01 11:30:00,67.89,67.9,67.86,67.9,41382.0,59.7317,59.7404,59.7053,59.7404,41382.0
2021-06-01 11:35:00,67.9,67.96,67.89,67.95,75290.0,59.7404,59.7932,59.7317,59.7844,75290.0
2021-06-01 11:40:00,67.95,67.95,67.92,67.94,41259.0,59.7844,59.7844,59.758,59.7756,41259.0
2021-06-01 11:45:00,67.93,67.94,67.89,67.93,71727.0,59.7668,59.7756,59.7317,59.7668,71727.0
2021-06-01 11:50:00,67.92,67.94,67.9,67.93,76796.0,59.758,59.7756,59.7404,59.7668,76796.0
2021-06-01 11:55:00,67.94,67.95,67.92,67.95,49050.0,59.7756,59.7844,59.758,59.7844,49050.0
2021-06-01 12:00:00,67.95,67.95,67.88,67.91,33156.0,59.7844,59.7844,59.7229,59.7492,33156.0
2021-06-01 12:05:00,67.91,67.92,67.87,67.89,107734.0,59.7492,59.758,59.7141,59.7317,107734.0
2021-06-01 12:10:00,67.89,67.9,67.86,67.87,77728.0,59.7317,59.7404,59.7053,59.7141,77728.0
2021-06-01 12:15:00,67.88,67.9,67.86,67.87,83973.0,59.7229,59.7404,59.7053,59.7141,83973.0
2021-06-01 12:20:00,67.87,67.91,67.84,67.9,63118.0,59.7141,59.7492,59.6877,59.7404,63118.0
2021-06-01 12:25:00,67.9,67.92,67.89,67.91,34037.0,59.7404,59.758,59.7317,59.7492,34037.0
2021-06-01 12:30:00,67.9,67.94,67.9,67.92,108067.0,59.7404,59.7756,59.7404,59.758,108067.0
2021-06-01 12:35:00,67.92,67.94,67.9,67.91,106608.0,59.758,59.7756,59.7404,59.7492,106608.0
2021-06-01 12:40:00,67.9,67.96,67.9,67.95,53169.0,59.7404,59.7932,59.7404,59.7844,53169.0
2021-06-01 12:45:00,67.95,67.97,67.94,67.95,106414.0,59.7844,59.802,59.7756,59.7844,106414.0
2021-06-01 12:50:00,67.95,67.96,67.92,67.93,61959.0,59.7844,59.7932,59.758,59.7668,61959.0
2021-06-01 12:55:00,67.93,67.93,67.91,67.93,114667.0,59.7668,59.7668,59.7492,59.7668,114667.0
2021-06-01 13:00:00,67.92,67.94,67.89,67.89,46127.0,59.758,59.7756,59.7317,59.7317,46127.0
2021-06-01 13:05:00,67.89,67.91,67.85,67.9,103997.0,59.7317,59.7492,59.6965,59.7404,103997.0
2021-06-01 13:10:00,67.91,67.92,67.88,67.89,105816.0,59.7492,59.758,59.7229,59.7317,105816.0
2021-06-01 13:15:00,67.89,67.91,67.87,67.89,24672.0,59.7317,59.7492,59.7141,59.7317,24672.0
2021-06-01 13:20:00,67.88,67.92,67.86,67.92,54055.0,59.7229,59.758,59.7053,59.758,54055.0
2021-06-01 13:25:00,67.92,67.93,67.9,67.92,65405.0,59.758,59.7668,59.7404,59.758,65405.0
2021-06-01 13:30:00,67.92,67.93,67.9,67.92,36389.0,59.758,59.7668,59.7404,59.758,36389.0
2021-06-01 13:35:00,67.92,67.94,67.91,67.94,23833.0,59.758,59.7756,59.7492,59.7756,23833.0
2021-06-01 13:40:00,67.93,67.94,67.9,67.92,21100.0,59.7668,59.7756,59.7404,59.758,21100.0
2021-06-01 13:45:00,67.92,67.95,67.89,67.95,30360.0,59.758,59.7844,59.7317,59.7844,30360.0
2021-06-01 13:50:00,67.95,67.98,67.94,67.98,100038.0,59.7844,59.8108,59.7756,59.8108,100038.0
2021-06-01 13:55:00,67.97,67.99,67.97,67.99,37871.0,59.802,59.8196,59.802,59.8196,37871.0
2021-06-01 14:00:00,67.98,68.01,67.96,67.99,64425.0,59.8108,59.8372,59.7932,59.8196,64425.0
2021-06-01 14:05:00,67.99,68.01,67.99,68.0,82762.0,59.8196,59.8372,59.8196,59.8284,82762.0
2021-06-01 14:10:00,68.0,68.01,67.99,67.99,35424.0,59.8284,59.8372,59.8196,59.8196,35424.0
2021-06-01 14:15:00,68.0,68.03,68.0,68.02,51696.0,59.8284,59.8548,59.8284,59.846,51696.0
2021-06-01 14:20:00,68.02,68.05,68.01,68.04,37200.0,59.846,59.8724,59.8372,59.8636,37200.0
2021-06-01 14:25:00,68.04,68.06,68.04,68.05,50965.0,59.8636,59.8812,59.8636,59.8724,50965.0
2021-06-01 14:30:00,68.05,68.06,68.03,68.06,87953.0,59.8724,59.8812,59.8548,59.8812,87953.0
2021-06-01 14:35:00,68.05,68.06,68.04,68.06,95237.0,59.8724,59.8812,59.8636,59.8812,95237.0
2021-06-01 14:40:00,68.05,68.08,68.05,68.06,71670.0,59.8724,59.8988,59.8724,59.8812,71670.0
2021-06-01 14:45:00,68.06,68.09,68.05,68.08,87236.0,59.8812,59.9076,59.8724,59.8988,87236.0
2021-06-01 14:50:00,68.09,68.1,68.05,68.06,65092.0,59.9076,59.9164,59.8724,59.8812,65092.0
2021-06-01 14:55:00,68.07,68.09,68.05,68.08,64977.0,59.89,59.9076,59.8724,59.8988,64977.0
2021-06-01 15:00:00,68.09,68.09,68.07,68.09,46092.0,59.9076,59.9076,59.89,59.9076,46092.0
2021-06-01 15:05:00,68.09,68.11,68.06,68.1,172387.0,59.9076,59.9252,59.8812,59.9164,172387.0
2021-06-01 15:10:00,68.1,68.1,68.06,68.09,31058.0,59.9164,59.9164,59.8812,59.9076,31058.0
2021-06-01 15:15:00,68.09,68.09,68.05,68.06,87723.0,59.9076,59.9076,59.8724,59.8812,87723.0
2021-06-01 15:20:00,68.06,68.13,68.06,68.1,81506.0,59.8812,59.9428,59.8812,59.9164,81506.0
2021-06-01 15:25:00,68.1,68.11,68.07,68.09,208741.0,59.9164,59.9252,59.89,59.9076,208741.0
2021-06-01 15:30:00,68.08,68.09,68.04,68.05,67705.0,59.8988,59.9076,59.8636,59.8724,67705.0
2021-06-01 15:35:00,68.05,68.07,68.04,68.05,67361.0,59.8724,59.89,59.8636,59.8724,67361.0
2021-06-01 15:40:00,68.05,68.06,68.02,68.04,145151.0,59.8724,59.8812,59.846,59.8636,145151.0
2021-06-01 15:45:00,68.05,68.09,68.04,68.09,133041.0,59.8724,59.9076,59.8636,59.9076,133041.0
2021-06-01 15:50:00,68.08,68.12,68.06,68.11,475100.0,59.8988,59.934,59.8812,59.9252,475100.0
2021-06-01 15:55:00,68.11,68.11,67.97,67.99,355929.0,59.9252,59.9252,59.802,59.8196,355929.0
2021-06-02 09:30:00,67.87,67.91,67.72,67.88,275950.0,59.7141,59.7492,59.5821,59.7229,275950.0
2021-06-02 09:35:00,67.88,67.91,67.83,67.86,111116.0,59.7229,59.7492,59.6789,59.7053,111116.0
2021-06-02 09:40:00,67.86,67.93,67.85,67.91,108961.0,59.7053,59.7668,59.6965,59.7492,108961.0
2021-06-02 09:45:00,67.92,67.98,67.92,67.98,116200.0,59.758,59.8108,59.758,59.8108,116200.0
2021-06-02 09:50:00,67.97,68.0,67.95,67.96,56534.0,59.802,59.8284,59.7844,59.7932,56534.0
2021-06-02 09:55:00,67.97,67.98,67.9,67.94,130008.0,59.802,59.8108,59.7404,59.7756,130008.0
2021-06-02 10:00:00,67.93,67.95,67.9,67.95,64675.0,59.7668,59.7844,59.7404,59.7844,64675.0
2021-06-02 10:05:00,67.96,68.01,67.92,67.99,146990.0,59.7932,59.8372,59.758,59.8196,146990.0
2021-06-02 10:10:00,67.99,67.99,67.91,67.93,67975.0,59.8196,59.8196,59.7492,59.7668,67975.0
2021-06-02 10:15:00,67.94,67.99,67.94,67.97,139248.0,59.7756,59.8196,59.7756,59.802,139248.0
2021-06-02 10:20:00,67.97,68.0,67.96,67.98,43707.0,59.802,59.8284,59.7932,59.8108,43707.0
2021-06-02 10:25:00,67.97,68.0,67.95,67.98,90603.0,59.802,59.8284,59.7844,59.8108,90603.0
2021-06-02 10:30:00,67.98,68.01,67.95,67.96,91247.0,59.8108,59.8372,59.7844,59.7932,91247.0
2021-06-02 10:35:00,67.95,67.97,67.94,67.97,73021.0,59.7844,59.802,59.7756,59.802,73021.0
2021-06-02 10:40:00,67.97,68.01,67.97,67.98,70101.0,59.802,59.8372,59.802,59.8108,70101.0
2021-06-02 10:45:00,67.98,68.0,67.97,67.99,75518.0,59.8108,59.8284,59.802,59.8196,75518.0
2021-06-02 10:50:00,67.99,68.0,67.97,67.99,77093.0,59.8196,59.8284,59.802,59.8196,77093.0
2021-06-02 10:55:00,67.99,68.0,67.96,68.0,64657.0,59.8196,59.8284,59.7932,59.8284,64657.0
2021-06-02 11:00:00,67.99,68.02,67.97,68.0,141221.0,59.8196,59.846,59.802,59.8284,141221.0
2021-06-02 11:05:00,68.0,68.01,67.98,67.99,147353.0,59.8284,59.8372,59.8108,59.8196,147353.0
2021-06-02 11:10:00,68.0,68.04,68.0,68.04,33567.0,59.8284,59.8636,59.8284,59.8636,33567.0
2021-06-02 11:15:00,68.03,68.07,68.03,68.04,45012.0,59.8548,59.89,59.8548,59.8636,45012.0
2021-06-02 11:20:00,68.05,68.07,68.02,68.06,86760.0,59.8724,59.89,59.846,59.8812,86760.0
2021-06-02 11:25:00,68.05,68.1,68.05,68.1,142426.0,59.8724,59.9164,59.8724,59.9164,142426.0
2021-06-02 11:30:00,68.1,68.12,68.08,68.11,63618.0,59.9164,59.934,59.8988,59.9252,63618.0
2021-06-02 11:35:00,68.11,68.14,68.1,68.14,33762.0,59.9252,59.9516,59.9164,59.9516,33762.0
2021-06-02 11:40:00,68.14,68.15,68.12,68.13,40193.0,59.9516,59.9604,59.934,59.9428,40193.0
2021-06-02 11:45:00,68.14,68.14,68.11,68.13,57418.0,59.9516,59.9516,59.9252,59.9428,57418.0
2021-06-02 11:50:00,68.12,68.15,68.12,68.13,119752.0,59.934,59.9604,59.934,59.9428,119752.0
2021-06-02 11:55:00,68.13,68.15,68.12,68.13,37881.0,59.9428,59.9604,59.934,59.9428,37881.0
2021-06-02 12:00:00,68.13,68.14,68.1,68.12,25996.0,59.9428,59.9516,59.9164,59.934,25996.0
2021-06-02 12:05:00,68.12,68.13,68.09,68.11,20223.0,59.934,59.9428,59.9076,59.9252,20223.0
2021-06-02 12:10:00,68.11,68.12,68.1,68.12,17970.0,59.9252,59.934,59.9164,59.934,17970.0
2021-06-02 12:15:00,68.12,68.13,68.09,68.09,50067.0,59.934,59.9428,59.9076,59.9076,50067.0
2021-06-02 12:20:00,68.09,68.1,68.06,68.07,25275.0,59.9076,59.9164,59.8812,59.89,25275.0
2021-06-02 12:25:00,68.07,68.08,68.04,68.07,87234.0,59.89,59.8988,59.8636,59.89,87234.0
2021-06-02 12:30:00,68.06,68.08,68.04,68.06,70225.0,59.8812,59.8988,59.8636,59.8812,70225.0
2021-06-02 12:35:00,68.06,68.09,68.05,68.07,32348.0,59.8812,59.9076,59.8724,59.89,32348.0
2021-06-02 12:40:00,68.07,68.08,68.06,68.08,59004.0,59.89,59.8988,59.8812,59.8988,59004.0
2021-06-02 12:45:00,68.08,68.09,68.06,68.06,15999.0,59.8988,59.9076,59.8812,59.8812,15999.0
2021-06-02 12:50:00,68.06,68.07,68.05,68.06,18508.0,59.8812,59.89,59.8724,59.8812,18508.0
2021-06-02 12:55:00,68.06,68.06,68.03,68.03,23769.0,59.8812,59.8812,59.8548,59.8548,23769.0
2021-06-02 13:00:00,68.03,68.06,68.03,68.06,24529.0,59.8548,59.8812,59.8548,59.8812,24529.0
2021-06-02 13:05:00,68.05,68.06,68.04,68.05,34374.0,59.8724,59.8812,59.8636,59.8724,34374.0
2021-06-02 13:10:00,68.05,68.07,68.03,68.05,66110.0,59.8724,59.89,59.8548,59.8724,66110.0
2021-06-02 13:15:00,68.05,68.06,68.03,68.03,46639.0,59.8724,59.8812,59.8548,59.8548,46639.0
2021-06-02 13:20:00,68.03,68.04,67.95,67.95,30269.0,59.8548,59.8636,59.7844,59.7844,30269.0
2021-06-02 13:25:00,67.95,67.97,67.94,67.97,53750.0,59.7844,59.802,59.7756,59.802,53750.0
2021-06-02 13:30:00,67.96,68.02,67.95,68.02,24502.0,59.7932,59.846,59.7844,59.846,24502.0
2021-06-02 13:35:00,68.02,68.03,68.0,68.01,23665.0,59.846,59.8548,59.8284,59.8372,23665.0
2021-06-02 13:40:00,68.01,68.02,68.0,68.02,32042.0,59.8372,59.846,59.8284,59.846,32042.0
2021-06-02 13:45:00,68.02,68.05,67.97,67.98,28276.0,59.846,59.8724,59.802,59.8108,28276.0
2021-06-02 13:50:00,67.98,68.03,67.98,68.02,51697.0,59.8108,59.8548,59.8108,59.846,51697.0
2021-06-02 13:55:00,68.03,68.04,68.01,68.04,72253.0,59.8548,59.8636,59.8372,59.8636,72253.0
2021-06-02 14:00:00,68.03,68.07,68.03,68.05,19545.0,59.8548,59.89,59.8548,59.8724,19545.0
2021-06-02 14:05:00,68.05,68.08,68.03,68.04,51223.0,59.8724,59.8988,59.8548,59.8636,51223.0
2021-06-02 14:10:00,68.05,68.07,67.99,68.0,21622.0,59.8724,59.89,59.8196,59.8284,21622.0
2021-06-02 14:15:00,68.0,68.06,68.0,68.04,28809.0,59.8284,59.8812,59.8284,59.8636,28809.0
2021-06-02 14:20:00,68.04,68.07,68.04,68.06,41994.0,59.8636,59.89,59.8636,59.8812,41994.0
2021-06-02 14:25:00,68.07,68.08,68.06,68.06,34947.0,59.89,59.8988,59.8812,59.8812,34947.0
2021-06-02 14:30:00,68.06,68.08,68.04,68.06,28995.0,59.8812,59.8988,59.8636,59.8812,28995.0
2021-06-02 14:35:00,68.05,68.05,68.01,68.05,61562.0,59.8724,59.8724,59.8372,59.8724,61562.0
2021-06-02 14:40:00,68.05,68.06,68.04,68.05,50053.0,59.8724,59.8812,59.8636,59.8724,50053.0
2021-06-02 14:45:00,68.05,68.08,68.04,68.07,57219.0,59.8724,59.8988,59.8636,59.89,57219.0
2021-06-02 14:50:00,68.07,68.07,68.03,68.04,82516.0,59.89,59.89,59.8548,59.8636,82516.0
2021-06-02 14:55:00,68.05,68.06,68.03,68.05,26466.0,59.8724,59.8812,59.8548,59.8724,26466.0
2021-06-02 15:00:00,68.05,68.06,68.02,68.04,52247.0,59.8724,59.8812,59.846,59.8636,52247.0
2021-06-02 15:05:00,68.04,68.04,68.02,68.03,32174.0,59.8636,59.8636,59.846,59.8548,32174.0
2021-06-02 15:10:00,68.03,68.07,68.03,68.06,144663.0,59.8548,59.89,59.8548,59.8812,144663.0
2021-06-02 15:15:00,68.07,68.07,68.05,68.06,28141.0,59.89,59.89,59.8724,59.8812,28141.0
2021-06-02 15:20:00,68.05,68.06,68.03,68.05,38734.0,59.8724,59.8812,59.8548,59.8724,38734.0
2021-06-02 15:25:00,68.05,68.07,68.04,68.06,99043.0,59.8724,59.89,59.8636,59.8812,99043.0
2021-06-02 15:30:00,68.06,68.08,68.05,68.06,64050.0,59.8812,59.8988,59.8724,59.8812,64050.0
2021-06-02 15:35:00,68.06,68.07,68.03,68.06,43396.0,59.8812,59.89,59.8548,59.8812,43396.0
2021-06-02 15:40:00,68.06,68.08,68.05,68.08,19792.0,59.8812,59.8988,59.8724,59.8988,19792.0
2021-06-02 15:45:00,68.08,68.08,68.07,68.08,128415.0,59.8988,59.8988,59.89,59.8988,128415.0
2021-06-02 15:50:00,68.08,68.1,68.02,68.06,158981.0,59.8988,59.9164,59.846,59.8812,158981.0
2021-06-02 15:55:00,68.06,68.12,68.05,68.11,340181.0,59.8812,59.934,59.8724,59.9252,340181.0
2021-06-03 09:30:00,67.44,67.55,67.44,67.52,222794.0,59.3357,59.4325,59.3357,59.4061,222794.0
2021-06-03 09:35:00,67.53,67.54,67.34,67.37,117218.0,59.4149,59.4237,59.2477,59.2741,117218.0
2021-06-03 09:40:00,67.37,67.44,67.3,67.31,171517.0,59.2741,59.3357,59.2126,59.2214,171517.0
2021-06-03 09:45:00,67.29,67.37,67.26,67.27,91585.0,59.2038,59.2741,59.1774,59.1862,91585.0
2021-06-03 09:50:00,67.27,67.38,67.26,67.38,52583.0,59.1862,59.2829,59.1774,59.2829,52583.0
2021-06-03 09:55:00,67.37,67.41,67.34,67.37,48335.0,59.2741,59.3093,59.2477,59.2741,48335.0
2021-06-03 10:00:00,67.36,67.45,67.35,67.44,69228.0,59.2653,59.3445,59.2565,59.3357,69228.0
2021-06-03 10:05:00,67.45,67.5,67.4,67.48,215543.0,59.3445,59.3885,59.3005,59.3709,215543.0
2021-06-03 10:10:00,67.49,67.53,67.49,67.51,23775.0,59.3797,59.4149,59.3797,59.3973,23775.0
2021-06-03 10:15:00,67.51,67.51,67.38,67.43,64404.0,59.3973,59.3973,59.2829,59.3269,64404.0
2021-06-03 10:20:00,67.43,67.53,67.39,67.5,93776.0,59.3269,59.4149,59.2917,59.3885,93776.0
2021-06-03 10:25:00,67.5,67.53,67.46,67.49,27899.0,59.3885,59.4149,59.3533,59.3797,27899.0
2021-06-03 10:30:00,67.47,67.53,67.45,67.51,25345.0,59.3621,59.4149,59.3445,59.3973,25345.0
2021-06-03 10:35:00,67.51,67.53,67.43,67.46,27935.0,59.3973,59.4149,59.3269,59.3533,27935.0
2021-06-03 10:40:00,67.45,67.47,67.41,67.45,41629.0,59.3445,59.3621,59.3093,59.3445,41629.0
2021-06-03 10:45:00,67.45,67.56,67.43,67.55,75123.0,59.3445,59.4413,59.3269,59.4325,75123.0
2021-06-03 10:50:00,67.55,67.6,67.55,67.56,440347.0,59.4325,59.4765,59.4325,59.4413,440347.0
2021-06-03 10:55:00,67.56,67.62,67.55,67.62,116861.0,59.4413,59.4941,59.4325,59.4941,116861.0
2021-06-03 11:00:00,67.62,67.63,67.59,67.6,87608.0,59.4941,59.5029,59.4677,59.4765,87608.0
2021-06-03 11:05:00,67.61,67.63,67.58,67.6,48638.0,59.4853,59.5029,59.4589,59.4765,48638.0
2021-06-03 11:10:00,67.59,67.59,67.54,67.56,27675.0,59.4677,59.4677,59.4237,59.4413,27675.0
2021-06-03 11:15:00,67.56,67.57,67.51,67.53,47768.0,59.4413,59.4501,59.3973,59.4149,47768.0
2021-06-03 11:20:00,67.53,67.55,67.5,67.53,73552.0,59.4149,59.4325,59.3885,59.4149,73552.0
2021-06-03 11:25:00,67.53,67.59,67.53,67.57,58555.0,59.4149,59.4677,59.4149,59.4501,58555.0
2021-06-03 11:30:00,67.57,67.57,67.51,67.51,30868.0,59.4501,59.4501,59.3973,59.3973,30868.0
2021-06-03 11:35:00,67.51,67.55,67.5,67.52,28896.0,59.3973,59.4325,59.3885,59.4061,28896.0
2021-06-03 11:40:00,67.53,67.54,67.5,67.53,45978.0,59.4149,59.4237,59.3885,59.4149,45978.0
2021-06-03 11:45:00,67.53,67.53,67.44,67.46,54702.0,59.4149,59.4149,59.3357,59.3533,54702.0
2021-06-03 11:50:00,67.45,67.46,67.41,67.41,52187.0,59.3445,59.3533,59.3093,59.3093,52187.0
2021-06-03 11:55:00,67.42,67.45,67.4,67.45,30760.0,59.3181,59.3445,59.3005,59.3445,30760.0
2021-06-03 12:00:00,67.45,67.46,67.42,67.42,29452.0,59.3445,59.3533,59.3181,59.3181,29452.0
2021-06-03 12:05:00,67.42,67.45,67.41,67.42,35313.0,59.3181,59.3445,59.3093,59.3181,35313.0
2021-06-03 12:10:00,67.43,67.43,67.4,67.41,13491.0,59.3269,59.3269,59.3005,59.3093,13491.0
2021-06-03 12:15:00,67.4,67.41,67.35,67.37,29412.0,59.3005,59.3093,59.2565,59.2741,29412.0
2021-06-03 12:20:00,67.38,67.38,67.34,67.34,11924.0,59.2829,59.2829,59.2477,59.2477,11924.0
2021-06-03 12:25:00,67.34,67.4,67.34,67.39,25903.0,59.2477,59.3005,59.2477,59.2917,25903.0
2021-06-03 12:30:00,67.39,67.39,67.36,67.39,24799.0,59.2917,59.2917,59.2653,59.2917,24799.0
2021-06-03 12:35:00,67.39,67.42,67.38,67.42,109084.0,59.2917,59.3181,59.2829,59.3181,109084.0
2021-06-03 12:40:00,67.42,67.44,67.41,67.43,26429.0,59.3181,59.3357,59.3093,59.3269,26429.0
2021-06-03 12:45:00,67.42,67.43,67.38,67.42,183097.0,59.3181,59.3269,59.2829,59.3181,183097.0
2021-06-03 12:50:00,67.42,67.42,67.36,67.38,40792.0,59.3181,59.3181,59.2653,59.2829,40792.0
2021-06-03 12:55:00,67.38,67.42,67.37,67.41,21050.0,59.2829,59.3181,59.2741,59.3093,21050.0
2021-06-03 13:00:00,67.41,67.41,67.38,67.4,24207.0,59.3093,59.3093,59.2829,59.3005,24207.0
2021-06-03 13:05:00,67.39,67.4,67.31,67.38,154550.0,59.2917,59.3005,59.2214,59.2829,154550.0
2021-06-03 13:10:00,67.39,67.41,67.36,67.36,44931.0,59.2917,59.3093,59.2653,59.2653,44931.0
2021-06-03 13:15:00,67.37,67.39,67.36,67.38,49639.0,59.2741,59.2917,59.2653,59.2829,49639.0
2021-06-03 13:20:00,67.38,67.41,67.37,67.41,55149.0,59.2829,59.3093,59.2741,59.3093,55149.0
2021-06-03 13:25:00,67.4,67.42,67.38,67.4,24055.0,59.3005,59.3181,59.2829,59.3005,24055.0
2021-06-03 13:30:00,67.4,67.43,67.37,67.42,98577.0,59.3005,59.3269,59.2741,59.3181,98577.0
2021-06-03 13:35:00,67.42,67.43,67.4,67.41,45703.0,59.3181,59.3269,59.3005,59.3093,45703.0
2021-06-03 13:40:00,67.41,67.43,67.37,67.4,37808.0,59.3093,59.3269,59.2741,59.3005,37808.0
2021-06-03 13:45:00,67.4,67.42,67.37,67.38,32114.0,59.3005,59.3181,59.2741,59.2829,32114.0
2021-06-03 13:50:00,67.38,67.41,67.38,67.39,18021.0,59.2829,59.3093,59.2829,59.2917,18021.0
2021-06-03 13:55:00,67.39,67.41,67.38,67.39,55252.0,59.2917,59.3093,59.2829,59.2917,55252.0
2021-06-03 14:00:00,67.4,67.4,67.36,67.38,28672.0,59.3005,59.3005,59.2653,59.2829,28672.0
2021-06-03 14:05:00,67.38,67.4,67.38,67.39,53045.0,59.2829,59.3005,59.2829,59.2917,53045.0
2021-06-03 14:10:00,67.39,67.4,67.36,67.38,16847.0,59.2917,59.3005,59.2653,59.2829,16847.0
2021-06-03 14:15:00,67.37,67.38,67.34,67.36,22323.0,59.2741,59.2829,59.2477,59.2653,22323.0
2021-06-03 14:20:00,67.37,67.39,67.35,67.37,33622.0,59.2741,59.2917,59.2565,59.2741,33622.0
2021-06-03 14:25:00,67.38,67.38,67.34,67.34,42479.0,59.2829,59.2829,59.2477,59.2477,42479.0
2021-06-03 14:30:00,67.34,67.36,67.34,67.36,29678.0,59.2477,59.2653,59.2477,59.2653,29678.0
2021-06-03 14:35:00,67.35,67.37,67.33,67.34,35973.0,59.2565,59.2741,59.2389,59.2477,35973.0
2021-06-03 14:40:00,67.34,67.36,67.32,67.35,23510.0,59.2477,59.2653,59.2301,59.2565,23510.0
2021-06-03 14:45:00,67.36,67.37,67.33,67.36,27948.0,59.2653,59.2741,59.2389,59.2653,27948.0
2021-06-03 14:50:00,67.37,67.37,67.32,67.33,51192.0,59.2741,59.2741,59.2301,59.2389,51192.0
2021-06-03 14:55:00,67.33,67.34,67.28,67.28,18047.0,59.2389,59.2477,59.195,59.195,18047.0
2021-06-03 15:00:00,67.28,67.31,67.27,67.29,21903.0,59.195,59.2214,59.1862,59.2038,21903.0
2021-06-03 15:05:00,67.29,67.32,67.29,67.31,17504.0,59.2038,59.2301,59.2038,59.2214,17504.0
2021-06-03 15:10:00,67.31,67.34,67.31,67.34,28156.0,59.2214,59.2477,59.2214,59.2477,28156.0
2021-06-03 15:15:00,67.34,67.35,67.31,67.32,41562.0,59.2477,59.2565,59.2214,59.2301,41562.0
2021-06-03 15:20:00,67.31,67.39,67.3,67.37,62114.0,59.2214,59.2917,59.2126,59.2741,62114.0
2021-06-03 15:25:00,67.37,67.38,67.33,67.35,30465.0,59.2741,59.2829,59.2389,59.2565,30465.0
2021-06-03 15:30:00,67.36,67.37,67.35,67.36,36667.0,59.2653,59.2741,59.2565,59.2653,36667.0
2021-06-03 15:35:00,67.36,67.38,67.34,67.37,51790.0,59.2653,59.2829,59.2477,59.2741,51790.0
2021-06-03 15:40:00,67.38,67.38,67.33,67.34,38097.0,59.2829,59.2829,59.2389,59.2477,38097.0
2021-06-03 15:45:00,67.33,67.34,67.31,67.32,36123.0,59.2389,59.2477,59.2214,59.2301,36123.0
2021-06-03 15:50:00,67.32,67.35,67.31,67.34,55370.0,59.2301,59.2565,59.2214,59.2477,55370.0
2021-06-03 15:55:00,67.34,67.41,67.33,67.39,231829.0,59.2477,59.3093,59.2389,59.2917,231829.0
2021-06-04 09:30:00,67.84,67.89,67.8,67.86,133390.0,59.6877,59.7317,59.6525,59.7053,133390.0
2021-06-04 09:35:00,67.87,67.89,67.84,67.86,79105.0,59.7141,59.7317,59.6877,59.7053,79105.0
2021-06-04 09:40:00,67.86,67.88,67.82,67.87,41508.0,59.7053,59.7229,59.6701,59.7141,41508.0
2021-06-04 09:45:00,67.88,67.91,67.87,67.88,48616.0,59.7229,59.7492,59.7141,59.7229,48616.0
2021-06-04 09:50:00,67.88,67.92,67.87,67.88,34168.0,59.7229,59.758,59.7141,59.7229,34168.0
2021-06-04 09:55:00,67.89,67.94,67.89,67.92,105516.0,59.7317,59.7756,59.7317,59.758,105516.0
2021-06-04 10:00:00,67.92,67.98,67.91,67.93,68544.0,59.758,59.8108,59.7492,59.7668,68544.0
2021-06-04 10:05:00,67.93,67.95,67.92,67.93,35435.0,59.7668,59.7844,59.758,59.7668,35435.0
2021-06-04 10:10:00,67.93,67.94,67.85,67.86,25602.0,59.7668,59.7756,59.6965,59.7053,25602.0
2021-06-04 10:15:00,67.86,67.89,67.84,67.84,90206.0,59.7053,59.7317,59.6877,59.6877,90206.0
2021-06-04 10:20:00,67.84,67.87,67.82,67.87,91831.0,59.6877,59.7141,59.6701,59.7141,91831.0
2021-06-04 10:25:00,67.88,67.88,67.84,67.86,99519.0,59.7229,59.7229,59.6877,59.7053,99519.0
2021-06-04 10:30:00,67.86,67.9,67.85,67.88,70315.0,59.7053,59.7404,59.6965,59.7229,70315.0
2021-06-04 10:35:00,67.88,67.89,67.86,67.86,456110.0,59.7229,59.7317,59.7053,59.7053,456110.0
2021-06-04 10:40:00,67.85,67.86,67.8,67.8,994273.0,59.6965,59.7053,59.6525,59.6525,994273.0
2021-06-04 10:45:00,67.81,67.85,67.79,67.84,198073.0,59.6613,59.6965,59.6437,59.6877,198073.0
2021-06-04 10:50:00,67.83,67.84,67.8,67.81,1957604.0,59.6789,59.6877,59.6525,59.6613,1957604.0
2021-06-04 10:55:00,67.81,67.82,67.78,67.8,45755.0,59.6613,59.6701,59.6349,59.6525,45755.0
2021-06-04 11:00:00,67.8,67.82,67.79,67.81,56519.0,59.6525,59.6701,59.6437,59.6613,56519.0
2021-06-04 11:05:00,67.81,67.84,67.81,67.83,34626.0,59.6613,59.6877,59.6613,59.6789,34626.0
2021-06-04 11:10:00,67.83,67.85,67.82,67.84,49212.0,59.6789,59.6965,59.6701,59.6877,49212.0
2021-06-04 11:15:00,67.84,67.87,67.84,67.86,82303.0,59.6877,59.7141,59.6877,59.7053,82303.0
2021-06-04 11:20:00,67.86,67.89,67.85,67.88,69008.0,59.7053,59.7317,59.6965,59.7229,69008.0
2021-06-04 11:25:00,67.88,67.89,67.85,67.88,211820.0,59.7229,59.7317,59.6965,59.7229,211820.0
2021-06-04 11:30:00,67.88,67.89,67.86,67.87,54823.0,59.7229,59.7317,59.7053,59.7141,54823.0
2021-06-04 11:35:00,67.87,67.89,67.86,67.88,23282.0,59.7141,59.7317,59.7053,59.7229,23282.0
2021-06-04 11:40:00,67.89,67.91,67.87,67.91,38862.0,59.7317,59.7492,59.7141,59.7492,38862.0
2021-06-04 11:45:00,67.91,67.91,67.88,67.88,26777.0,59.7492,59.7492,59.7229,59.7229,26777.0
2021-06-04 11:50:00,67.89,67.9,67.87,67.88,23560.0,59.7317,59.7404,59.7141,59.7229,23560.0
2021-06-04 11:55:00,67.87,67.88,67.86,67.88,44732.0,59.7141,59.7229,59.7053,59.7229,44732.0
2021-06-04 12:00:00,67.88,67.89,67.86,67.89,44173.0,59.7229,59.7317,59.7053,59.7317,44173.0
2021-06-04 12:05:00,67.88,67.92,67.88,67.92,44287.0,59.7229,59.758,59.7229,59.758,44287.0
2021-06-04 12:10:00,67.92,67.95,67.91,67.95,46664.0,59.758,59.7844,59.7492,59.7844,46664.0
2021-06-04 12:15:00,67.94,67.95,67.91,67.92,54121.0,59.7756,59.7844,59.7492,59.758,54121.0
2021-06-04 12:20:00,67.92,67.94,67.92,67.93,18825.0,59.758,59.7756,59.758,59.7668,18825.0
2021-06-04 12:25:00,67.93,67.94,67.93,67.94,24663.0,59.7668,59.7756,59.7668,59.7756,24663.0
2021-06-04 12:30:00,67.94,67.95,67.93,67.94,61851.0,59.7756,59.7844,59.7668,59.7756,61851.0
2021-06-04 12:35:00,67.94,67.94,67.92,67.93,86604.0,59.7756,59.7756,59.758,59.7668,86604.0
2021-06-04 12:40:00,67.93,67.94,67.9,67.91,48523.0,59.7668,59.7756,59.7404,59.7492,48523.0
2021-06-04 12:45:00,67.91,67.92,67.9,67.92,9020.0,59.7492,59.758,59.7404,59.758,9020.0
2021-06-04 12:50:00,67.92,67.92,67.9,67.9,22478.0,59.758,59.758,59.7404,59.7404,22478.0
2021-06-04 12:55:00,67.9,67.92,67.9,67.92,65202.0,59.7404,59.758,59.7404,59.758,65202.0
2021-06-04 13:00:00,67.93,67.94,67.92,67.92,17580.0,59.7668,59.7756,59.758,59.758,17580.0
2021-06-04 13:05:00,67.93,67.93,67.91,67.92,14520.0,59.7668,59.7668,59.7492,59.758,14520.0
2021-06-04 13:10:00,67.93,67.96,67.93,67.96,34859.0,59.7668,59.7932,59.7668,59.7932,34859.0
2021-06-04 13:15:00,67.95,67.97,67.94,67.97,31525.0,59.7844,59.802,59.7756,59.802,31525.0
2021-06-04 13:20:00,67.97,67.97,67.95,67.97,17346.0,59.802,59.802,59.7844,59.802,17346.0
2021-06-04 13:25:00,67.96,67.97,67.94,67.97,29482.0,59.7932,59.802,59.7756,59.802,29482.0
2021-06-04 13:30:00,67.96,67.98,67.96,67.98,124524.0,59.7932,59.8108,59.7932,59.8108,124524.0
2021-06-04 13:35:00,67.97,67.99,67.95,67.95,20858.0,59.802,59.8196,59.7844,59.7844,20858.0
2021-06-04 13:40:00,67.96,67.96,67.94,67.95,60414.0,59.7932,59.7932,59.7756,59.7844,60414.0
2021-06-04 13:45:00,67.95,67.96,67.94,67.95,99696.0,59.7844,59.7932,59.7756,59.7844,99696.0
2021-06-04 13:50:00,67.95,67.96,67.94,67.95,33468.0,59.7844,59.7932,59.7756,59.7844,33468.0
2021-06-04 13:55:00,67.95,68.0,67.95,67.99,73009.0,59.7844,59.8284,59.7844,59.8196,73009.0
2021-06-04 14:00:00,67.99,68.0,67.98,68.0,30146.0,59.8196,59.8284,59.8108,59.8284,30146.0
2021-06-04 14:05:00,68.0,68.0,67.98,67.99,39585.0,59.8284,59.8284,59.8108,59.8196,39585.0
2021-06-04 14:10:00,67.99,68.0,67.98,67.98,24432.0,59.8196,59.8284,59.8108,59.8108,24432.0
2021-06-04 14:15:00,67.99,68.0,67.97,67.99,83935.0,59.8196,59.8284,59.802,59.8196,83935.0
2021-06-04 14:20:00,67.99,68.0,67.98,67.99,32655.0,59.8196,59.8284,59.8108,59.8196,32655.0
2021-06-04 14:25:00,67.99,68.0,67.98,67.99,13004.0,59.8196,59.8284,59.8108,59.8196,13004.0
2021-06-04 14:30:00,68.0,68.01,67.99,68.01,73238.0,59.8284,59.8372,59.8196,59.8372,73238.0
2021-06-04 14:35:00,68.01,68.02,68.0,68.01,50016.0,59.8372,59.846,59.8284,59.8372,50016.0
2021-06-04 14:40:00,68.0,68.01,67.98,68.0,54735.0,59.8284,59.8372,59.8108,59.8284,54735.0
2021-06-04 14:45:00,68.0,68.03,68.0,68.03,27751.0,59.8284,59.8548,59.8284,59.8548,27751.0
2021-06-04 14:50:00,68.03,68.03,68.01,68.03,42003.0,59.8548,59.8548,59.8372,59.8548,42003.0
2021-06-04 14:55:00,68.03,68.04,68.0,68.02,46578.0,59.8548,59.8636,59.8284,59.846,46578.0
2021-06-04 15:00:00,68.02,68.03,68.01,68.03,64800.0,59.846,59.8548,59.8372,59.8548,64800.0
2021-06-04 15:05:00,68.03,68.03,68.0,68.01,16942.0,59.8548,59.8548,59.8284,59.8372,16942.0
2021-06-04 15:10:00,68.01,68.02,68.0,68.02,30089.0,59.8372,59.846,59.8284,59.846,30089.0
2021-06-04 15:15:00,68.02,68.03,68.01,68.03,57357.0,59.846,59.8548,59.8372,59.8548,57357.0
2021-06-04 15:20:00,68.03,68.04,68.02,68.02,188697.0,59.8548,59.8636,59.846,59.846,188697.0
2021-06-04 15:25:00,68.03,68.04,68.02,68.03,43585.0,59.8548,59.8636,59.846,59.8548,43585.0
2021-06-04 15:30:00,68.03,68.04,68.02,68.03,71453.0,59.8548,59.8636,59.846,59.8548,71453.0
2021-06-04 15:35:00,68.03,68.04,68.03,68.03,26771.0,59.8548,59.8636,59.8548,59.8548,26771.0
2021-06-04 15:40:00,68.03,68.04,68.01,68.04,61480.0,59.8548,59.8636,59.8372,59.8636,61480.0
2021-06-04 15:45:00,68.04,68.04,68.02,68.03,85871.0,59.8636,59.8636,59.846,59.8548,85871.0
2021-06-04 15:50:00,68.03,68.04,68.01,68.02,79753.0,59.8548,59.8636,59.8372,59.846,79753.0
2021-06-04 15:55:00,68.02,68.04,67.97,68.03,378992.0,59.846,59.8636,59.802,59.8548,378992.0
2021-06-07 09:30:00,67.72,67.72,67.51,67.53,222390.0,59.5821,59.5821,59.3973,59.4149,222390.0
2021-06-07 09:35:00,67.53,67.62,67.53,67.55,139814.0,59.4149,59.4941,59.4149,59.4325,139814.0
2021-06-07 09:40:00,67.54,67.6,67.52,67.53,122134.0,59.4237,59.4765,59.4061,59.4149,122134.0
2021-06-07 09:45:00,67.53,67.57,67.52,67.56,128651.0,59.4149,59.4501,59.4061,59.4413,128651.0
2021-06-07 09:50:00,67.57,67.59,67.48,67.51,74265.0,59.4501,59.4677,59.3709,59.3973,74265.0
2021-06-07 09:55:00,67.52,67.56,67.52,67.54,112947.0,59.4061,59.4413,59.4061,59.4237,112947.0
2021-06-07 10:00:00,67.55,67.55,67.46,67.49,154323.0,59.4325,59.4325,59.3533,59.3797,154323.0
2021-06-07 10:05:00,67.49,67.52,67.47,67.5,124346.0,59.3797,59.4061,59.3621,59.3885,124346.0
2021-06-07 10:10:00,67.5,67.53,67.48,67.52,36707.0,59.3885,59.4149,59.3709,59.4061,36707.0
2021-06-07 10:15:00,67.51,67.51,67.48,67.48,112314.0,59.3973,59.3973,59.3709,59.3709,112314.0
2021-06-07 10:20:00,67.48,67.54,67.48,67.51,55819.0,59.3709,59.4237,59.3709,59.3973,55819.0
2021-06-07 10:25:00,67.52,67.53,67.5,67.52,31881.0,59.4061,59.4149,59.3885,59.4061,31881.0
2021-06-07 10:30:00,67.52,67.57,67.5,67.54,135966.0,59.4061,59.4501,59.3885,59.4237,135966.0
2021-06-07 10:35:00,67.55,67.59,67.53,67.58,53244.0,59.4325,59.4677,59.4149,59.4589,53244.0
2021-06-07 10:40:00,67.58,67.61,67.56,67.59,99916.0,59.4589,59.4853,59.4413,59.4677,99916.0
2021-06-07 10:45:00,67.59,67.6,67.53,67.55,77579.0,59.4677,59.4765,59.4149,59.4325,77579.0
2021-06-07 10:50:00,67.55,67.58,67.54,67.56,86197.0,59.4325,59.4589,59.4237,59.4413,86197.0
2021-06-07 10:55:00,67.56,67.61,67.56,67.61,218656.0,59.4413,59.4853,59.4413,59.4853,218656.0
2021-06-07 11:00:00,67.62,67.62,67.57,67.58,45349.0,59.4941,59.4941,59.4501,59.4589,45349.0
2021-06-07 11:05:00,67.58,67.61,67.57,67.59,106491.0,59.4589,59.4853,59.4501,59.4677,106491.0
2021-06-07 11:10:00,67.59,67.63,67.59,67.6,120120.0,59.4677,59.5029,59.4677,59.4765,120120.0
2021-06-07 11:15:00,67.61,67.61,67.57,67.58,73601.0,59.4853,59.4853,59.4501,59.4589,73601.0
2021-06-07 11:20:00,67.58,67.58,67.52,67.54,87915.0,59.4589,59.4589,59.4061,59.4237,87915.0
2021-06-07 11:25:00,67.55,67.55,67.5,67.52,82552.0,59.4325,59.4325,59.3885,59.4061,82552.0
2021-06-07 11:30:00,67.52,67.52,67.48,67.51,53275.0,59.4061,59.4061,59.3709,59.3973,53275.0
2021-06-07 11:35:00,67.5,67.52,67.47,67.47,64788.0,59.3885,59.4061,59.3621,59.3621,64788.0
2021-06-07 11:40:00,67.47,67.48,67.43,67.45,170677.0,59.3621,59.3709,59.3269,59.3445,170677.0
2021-06-07 11:45:00,67.45,67.5,67.44,67.48,223632.0,59.3445,59.3885,59.3357,59.3709,223632.0
2021-06-07 11:50:00,67.5,67.54,67.49,67.53,39626.0,59.3885,59.4237,59.3797,59.4149,39626.0
2021-06-07 11:55:00,67.54,67.6,67.53,67.6,51116.0,59.4237,59.4765,59.4149,59.4765,51116.0
2021-06-07 12:00:00,67.6,67.63,67.59,67.61,34007.0,59.4765,59.5029,59.4677,59.4853,34007.0
2021-06-07 12:05:00,67.61,67.63,67.59,67.59,39047.0,59.4853,59.5029,59.4677,59.4677,39047.0
2021-06-07 12:10:00,67.6,67.62,67.59,67.61,36200.0,59.4765,59.4941,59.4677,59.4853,36200.0
2021-06-07 12:15:00,67.6,67.62,67.59,67.6,20198.0,59.4765,59.4941,59.4677,59.4765,20198.0
2021-06-07 12:20:00,67.6,67.62,67.6,67.61,19609.0,59.4765,59.4941,59.4765,59.4853,19609.0
2021-06-07 12:25:00,67.62,67.62,67.58,67.59,14607.0,59.4941,59.4941,59.4589,59.4677,14607.0
2021-06-07 12:30:00,67.6,67.61,67.55,67.58,101379.0,59.4765,59.4853,59.4325,59.4589,101379.0
2021-06-07 12:35:00,67.57,67.6,67.56,67.6,18949.0,59.4501,59.4765,59.4413,59.4765,18949.0
2021-06-07 12:40:00,67.59,67.63,67.59,67.62,19138.0,59.4677,59.5029,59.4677,59.4941,19138.0
2021-06-07 12:45:00,67.62,67.63,67.61,67.62,24532.0,59.4941,59.5029,59.4853,59.4941,24532.0
2021-06-07 12:50:00,67.61,67.63,67.61,67.63,26124.0,59.4853,59.5029,59.4853,59.5029,26124.0
2021-06-07 12:55:00,67.63,67.63,67.6,67.61,57620.0,59.5029,59.5029,59.4765,59.4853,57620.0
2021-06-07 13:00:00,67.6,67.62,67.59,67.61,60023.0,59.4765,59.4941,59.4677,59.4853,60023.0
2021-06-07 13:05:00,67.61,67.61,67.58,67.59,50590.0,59.4853,59.4853,59.4589,59.4677,50590.0
2021-06-07 13:10:00,67.59,67.59,67.54,67.56,50052.0,59.4677,59.4677,59.4237,59.4413,50052.0
2021-06-07 13:15:00,67.56,67.58,67.55,67.57,13161.0,59.4413,59.4589,59.4325,59.4501,13161.0
2021-06-07 13:20:00,67.58,67.59,67.57,67.58,16398.0,59.4589,59.4677,59.4501,59.4589,16398.0
2021-06-07 13:25:00,67.57,67.58,67.56,67.57,36394.0,59.4501,59.4589,59.4413,59.4501,36394.0
2021-06-07 13:30:00,67.58,67.6,67.58,67.59,25186.0,59.4589,59.4765,59.4589,59.4677,25186.0
2021-06-07 13:35:00,67.59,67.6,67.58,67.59,41943.0,59.4677,59.4765,59.4589,59.4677,41943.0
2021-06-07 13:40:00,67.59,67.6,67.58,67.6,69886.0,59.4677,59.4765,59.4589,59.4765,69886.0
2021-06-07 13:45:00,67.6,67.61,67.58,67.59,59244.0,59.4765,59.4853,59.4589,59.4677,59244.0
2021-06-07 13:50:00,67.59,67.62,67.59,67.61,33085.0,59.4677,59.4941,59.4677,59.4853,33085.0
2021-06-07 13:55:00,67.6,67.61,67.58,67.59,27182.0,59.4765,59.4853,59.4589,59.4677,27182.0
2021-06-07 14:00:00,67.59,67.62,67.58,67.61,49991.0,59.4677,59.4941,59.4589,59.4853,49991.0
2021-06-07 14:05:00,67.6,67.62,67.6,67.61,10831.0,59.4765,59.4941,59.4765,59.4853,10831.0
2021-06-07 14:10:00,67.61,67.62,67.6,67.61,32597.0,59.4853,59.4941,59.4765,59.4853,32597.0
2021-06-07 14:15:00,67.61,67.63,67.6,67.62,30289.0,59.4853,59.5029,59.4765,59.4941,30289.0
2021-06-07 14:20:00,67.62,67.64,67.62,67.64,19597.0,59.4941,59.5117,59.4941,59.5117,19597.0
2021-06-07 14:25:00,67.63,67.67,67.63,67.66,17587.0,59.5029,59.5381,59.5029,59.5293,17587.0
2021-06-07 14:30:00,67.67,67.68,67.65,67.67,20936.0,59.5381,59.5469,59.5205,59.5381,20936.0
2021-06-07 14:35:00,67.66,67.69,67.66,67.67,23634.0,59.5293,59.5557,59.5293,59.5381,23634.0
2021-06-07 14:40:00,67.67,67.7,67.67,67.7,27565.0,59.5381,59.5645,59.5381,59.5645,27565.0
2021-06-07 14:45:00,67.7,67.7,67.67,67.68,15028.0,59.5645,59.5645,59.5381,59.5469,15028.0
2021-06-07 14:50:00,67.68,67.7,67.68,67.69,18118.0,59.5469,59.5645,59.5469,59.5557,18118.0
2021-06-07 14:55:00,67.69,67.72,67.68,67.71,48159.0,59.5557,59.5821,59.5469,59.5733,48159.0
2021-06-07 15:00:00,67.72,67.73,67.7,67.72,31290.0,59.5821,59.5909,59.5645,59.5821,31290.0
2021-06-07 15:05:00,67.71,67.72,67.69,67.72,27101.0,59.5733,59.5821,59.5557,59.5821,27101.0
2021-06-07 15:10:00,67.71,67.74,67.7,67.72,27254.0,59.5733,59.5997,59.5645,59.5821,27254.0
2021-06-07 15:15:00,67.73,67.76,67.72,67.76,48608.0,59.5909,59.6173,59.5821,59.6173,48608.0
2021-06-07 15:20:00,67.77,67.77,67.75,67.75,28200.0,59.6261,59.6261,59.6085,59.6085,28200.0
2021-06-07 15:25:00,67.76,67.77,67.75,67.77,27127.0,59.6173,59.6261,59.6085,59.6261,27127.0
2021-06-07 15:30:00,67.76,67.77,67.73,67.74,34042.0,59.6173,59.6261,59.5909,59.5997,34042.0
2021-06-07 15:35:00,67.73,67.74,67.71,67.72,65313.0,59.5909,59.5997,59.5733,59.5821,65313.0
2021-06-07 15:40:00,67.72,67.72,67.7,67.7,35400.0,59.5821,59.5821,59.5645,59.5645,35400.0
2021-06-07 15:45:00,67.7,67.71,67.68,67.69,56718.0,59.5645,59.5733,59.5469,59.5557,56718.0
2021-06-07 15:50:00,67.69,67.73,67.69,67.73,43323.0,59.5557,59.5909,59.5557,59.5909,43323.0
2021-06-07 15:55:00,67.72,67.75,67.7,67.75,179722.0,59.5821,59.6085,59.5645,59.6085,179722.0
2021-06-08 09:30:00,67.5,67.54,67.41,67.42,143475.0,59.3885,59.4237,59.3093,59.3181,143475.0
2021-06-08 09:35:00,67.41,67.48,67.38,67.48,108407.0,59.3093,59.3709,59.2829,59.3709,108407.0
2021-06-08 09:40:00,67.48,67.48,67.43,67.46,168052.0,59.3709,59.3709,59.3269,59.3533,168052.0
2021-06-08 09:45:00,67.46,67.46,67.36,67.37,112409.0,59.3533,59.3533,59.2653,59.2741,112409.0
2021-06-08 09:50:00,67.37,67.37,67.23,67.25,72335.0,59.2741,59.2741,59.151,59.1686,72335.0
2021-06-08 09:55:00,67.26,67.3,67.25,67.29,27014.0,59.1774,59.2126,59.1686,59.2038,27014.0
2021-06-08 10:00:00,67.3,67.35,67.28,67.34,170260.0,59.2126,59.2565,59.195,59.2477,170260.0
2021-06-08 10:05:00,67.33,67.39,67.32,67.38,52415.0,59.2389,59.2917,59.2301,59.2829,52415.0
2021-06-08 10:10:00,67.37,67.38,67.34,67.35,51159.0,59.2741,59.2829,59.2477,59.2565,51159.0
2021-06-08 10:15:00,67.36,67.36,67.32,67.33,36405.0,59.2653,59.2653,59.2301,59.2389,36405.0
2021-06-08 10:20:00,67.33,67.34,67.29,67.3,95743.0,59.2389,59.2477,59.2038,59.2126,95743.0
2021-06-08 10:25:00,67.3,67.34,67.29,67.33,230687.0,59.2126,59.2477,59.2038,59.2389,230687.0
2021-06-08 10:30:00,67.33,67.34,67.31,67.33,153195.0,59.2389,59.2477,59.2214,59.2389,153195.0
2021-06-08 10:35:00,67.33,67.33,67.29,67.29,15955.0,59.2389,59.2389,59.2038,59.2038,15955.0
2021-06-08 10:40:00,67.29,67.35,67.29,67.34,43249.0,59.2038,59.2565,59.2038,59.2477,43249.0
2021-06-08 10:45:00,67.35,67.38,67.34,67.36,57583.0,59.2565,59.2829,59.2477,59.2653,57583.0
2021-06-08 10:50:00,67.36,67.39,67.36,67.36,44981.0,59.2653,59.2917,59.2653,59.2653,44981.0
2021-06-08 10:55:00,67.36,67.37,67.31,67.33,54158.0,59.2653,59.2741,59.2214,59.2389,54158.0
2021-06-08 11:00:00,67.33,67.36,67.32,67.32,49260.0,59.2389,59.2653,59.2301,59.2301,49260.0
2021-06-08 11:05:00,67.33,67.37,67.31,67.36,57146.0,59.2389,59.2741,59.2214,59.2653,57146.0
2021-06-08 11:10:00,67.37,67.37,67.29,67.29,133170.0,59.2741,59.2741,59.2038,59.2038,133170.0
2021-06-08 11:15:00,67.28,67.32,67.27,67.28,54244.0,59.195,59.2301,59.1862,59.195,54244.0
2021-06-08 11:20:00,67.27,67.29,67.22,67.28,90914.0,59.1862,59.2038,59.1422,59.195,90914.0
2021-06-08 11:25:00,67.28,67.33,67.25,67.31,92820.0,59.195,59.2389,59.1686,59.2214,92820.0
2021-06-08 11:30:00,67.31,67.35,67.3,67.33,76845.0,59.2214,59.2565,59.2126,59.2389,76845.0
2021-06-08 11:35:00,67.33,67.34,67.29,67.3,92359.0,59.2389,59.2477,59.2038,59.2126,92359.0
2021-06-08 11:40:00,67.31,67.35,67.27,67.34,123894.0,59.2214,59.2565,59.1862,59.2477,123894.0
2021-06-08 11:45:00,67.35,67.36,67.33,67.34,73374.0,59.2565,59.2653,59.2389,59.2477,73374.0
2021-06-08 11:50:00,67.34,67.35,67.3,67.31,49194.0,59.2477,59.2565,59.2126,59.2214,49194.0
2021-06-08 11:55:00,67.31,67.34,67.29,67.31,79790.0,59.2214,59.2477,59.2038,59.2214,79790.0
2021-06-08 12:00:00,67.3,67.33,67.29,67.32,98943.0,59.2126,59.2389,59.2038,59.2301,98943.0
2021-06-08 12:05:00,67.32,67.33,67.3,67.31,61926.0,59.2301,59.2389,59.2126,59.2214,61926.0
2021-06-08 12:10:00,67.3,67.32,67.29,67.32,31524.0,59.2126,59.2301,59.2038,59.2301,31524.0
2021-06-08 12:15:00,67.31,67.32,67.29,67.31,63159.0,59.2214,59.2301,59.2038,59.2214,63159.0
2021-06-08 12:20:00,67.31,67.31,67.25,67.27,86118.0,59.2214,59.2214,59.1686,59.1862,86118.0
2021-06-08 12:25:00,67.27,67.32,67.26,67.31,39941.0,59.1862,59.2301,59.1774,59.2214,39941.0
2021-06-08 12:30:00,67.31,67.34,67.31,67.34,33754.0,59.2214,59.2477,59.2214,59.2477,33754.0
2021-06-08 12:35:00,67.34,67.35,67.33,67.35,33851.0,59.2477,59.2565,59.2389,59.2565,33851.0
2021-06-08 12:40:00,67.35,67.38,67.34,67.35,59156.0,59.2565,59.2829,59.2477,59.2565,59156.0
2021-06-08 12:45:00,67.35,67.37,67.33,67.34,64572.0,59.2565,59.2741,59.2389,59.2477,64572.0
2021-06-08 12:50:00,67.35,67.38,67.34,67.37,23639.0,59.2565,59.2829,59.2477,59.2741,23639.0
2021-06-08 12:55:00,67.36,67.39,67.36,67.38,37252.0,59.2653,59.2917,59.2653,59.2829,37252.0
2021-06-08 13:00:00,67.39,67.39,67.35,67.36,50911.0,59.2917,59.2917,59.2565,59.2653,50911.0
2021-06-08 13:05:00,67.36,67.36,67.34,67.35,40559.0,59.2653,59.2653,59.2477,59.2565,40559.0
2021-06-08 13:10:00,67.36,67.37,67.33,67.33,66031.0,59.2653,59.2741,59.2389,59.2389,66031.0
2021-06-08 13:15:00,67.34,67.34,67.32,67.33,41557.0,59.2477,59.2477,59.2301,59.2389,41557.0
2021-06-08 13:20:00,67.33,67.35,67.32,67.33,42074.0,59.2389,59.2565,59.2301,59.2389,42074.0
2021-06-08 13:25:00,67.33,67.34,67.32,67.32,29509.0,59.2389,59.2477,59.2301,59.2301,29509.0
2021-06-08 13:30:00,67.32,67.33,67.31,67.32,55885.0,59.2301,59.2389,59.2214,59.2301,55885.0
2021-06-08 13:35:00,67.34,67.35,67.33,67.34,217868.0,59.2477,59.2565,59.2389,59.2477,217868.0
2021-06-08 13:40:00,67.33,67.34,67.31,67.34,61134.0,59.2389,59.2477,59.2214,59.2477,61134.0
2021-06-08 13:45:00,67.34,67.35,67.33,67.33,150747.0,59.2477,59.2565,59.2389,59.2389,150747.0
2021-06-08 13:50:00,67.33,67.34,67.29,67.32,133829.0,59.2389,59.2477,59.2038,59.2301,133829.0
2021-06-08 13:55:00,67.32,67.32,67.28,67.3,35249.0,59.2301,59.2301,59.195,59.2126,35249.0
2021-06-08 14:00:00,67.29,67.3,67.27,67.3,100763.0,59.2038,59.2126,59.1862,59.2126,100763.0
2021-06-08 14:05:00,67.31,67.32,67.3,67.32,37213.0,59.2214,59.2301,59.2126,59.2301,37213.0
2021-06-08 14:10:00,67.32,67.33,67.28,67.29,43729.0,59.2301,59.2389,59.195,59.2038,43729.0
2021-06-08 14:15:00,67.29,67.32,67.28,67.31,46251.0,59.2038,59.2301,59.195,59.2214,46251.0
2021-06-08 14:20:00,67.31,67.32,67.29,67.3,37339.0,59.2214,59.2301,59.2038,59.2126,37339.0
2021-06-08 14:25:00,67.3,67.32,67.29,67.32,46480.0,59.2126,59.2301,59.2038,59.2301,46480.0
2021-06-08 14:30:00,67.32,67.34,67.31,67.31,35395.0,59.2301,59.2477,59.2214,59.2214,35395.0
2021-06-08 14:35:00,67.32,67.33,67.31,67.31,40287.0,59.2301,59.2389,59.2214,59.2214,40287.0
2021-06-08 14:40:00,67.31,67.34,67.31,67.33,32632.0,59.2214,59.2477,59.2214,59.2389,32632.0
2021-06-08 14:45:00,67.32,67.36,67.32,67.34,47922.0,59.2301,59.2653,59.2301,59.2477,47922.0
2021-06-08 14:50:00,67.35,67.36,67.34,67.36,93699.0,59.2565,59.2653,59.2477,59.2653,93699.0
2021-06-08 14:55:00,67.36,67.39,67.35,67.38,30848.0,59.2653,59.2917,59.2565,59.2829,30848.0
2021-06-08 15:00:00,67.39,67.41,67.38,67.4,42145.0,59.2917,59.3093,59.2829,59.3005,42145.0
2021-06-08 15:05:00,67.41,67.42,67.4,67.42,69717.0,59.3093,59.3181,59.3005,59.3181,69717.0
2021-06-08 15:10:00,67.42,67.44,67.41,67.44,103319.0,59.3181,59.3357,59.3093,59.3357,103319.0
2021-06-08 15:15:00,67.44,67.45,67.41,67.41,120387.0,59.3357,59.3445,59.3093,59.3093,120387.0
2021-06-08 15:20:00,67.42,67.42,67.38,67.39,74037.0,59.3181,59.3181,59.2829,59.2917,74037.0
2021-06-08 15:25:00,67.4,67.41,67.39,67.4,55978.0,59.3005,59.3093,59.2917,59.3005,55978.0
2021-06-08 15:30:00,67.4,67.42,67.39,67.42,87488.0,59.3005,59.3181,59.2917,59.3181,87488.0
2021-06-08 15:35:00,67.42,67.43,67.4,67.41,131891.0,59.3181,59.3269,59.3005,59.3093,131891.0
2021-06-08 15:40:00,67.41,67.42,67.38,67.42,95899.0,59.3093,59.3181,59.2829,59.3181,95899.0
2021-06-08 15:45:00,67.42,67.42,67.4,67.41,95178.0,59.3181,59.3181,59.3005,59.3093,95178.0
2021-06-08 15:50:00,67.41,67.44,67.4,67.43,170539.0,59.3093,59.3357,59.3005,59.3269,170539.0
2021-06-08 15:55:00,67.43,67.43,67.39,67.41,341050.0,59.3269,59.3269,59.2917,59.3093,341050.0
2021-06-09 09:30:00,67.37,67.47,67.37,67.42,137495.0,59.2741,59.3621,59.2741,59.3181,137495.0
2021-06-09 09:35:00,67.42,67.54,67.42,67.44,70846.0,59.3181,59.4237,59.3181,59.3357,70846.0
2021-06-09 09:40:00,67.44,67.46,67.39,67.45,78958.0,59.3357,59.3533,59.2917,59.3445,78958.0
2021-06-09 09:45:00,67.45,67.53,67.35,67.36,247612.0,59.3445,59.4149,59.2565,59.2653,247612.0
2021-06-09 09:50:00,67.36,67.39,67.31,67.36,121702.0,59.2653,59.2917,59.2214,59.2653,121702.0
2021-06-09 09:55:00,67.37,67.48,67.36,67.45,183349.0,59.2741,59.3709,59.2653,59.3445,183349.0
2021-06-09 10:00:00,67.45,67.47,67.39,67.41,247741.0,59.3445,59.3621,59.2917,59.3093,247741.0
2021-06-09 10:05:00,67.41,67.45,67.36,67.39,97178.0,59.3093,59.3445,59.2653,59.2917,97178.0
2021-06-09 10:10:00,67.39,67.39,67.3,67.31,80736.0,59.2917,59.2917,59.2126,59.2214,80736.0
2021-06-09 10:15:00,67.31,67.32,67.28,67.3,71255.0,59.2214,59.2301,59.195,59.2126,71255.0
2021-06-09 10:20:00,67.3,67.34,67.29,67.32,114791.0,59.2126,59.2477,59.2038,59.2301,114791.0
2021-06-09 10:25:00,67.31,67.35,67.3,67.34,50798.0,59.2214,59.2565,59.2126,59.2477,50798.0
2021-06-09 10:30:00,67.34,67.36,67.29,67.3,69267.0,59.2477,59.2653,59.2038,59.2126,69267.0
2021-06-09 10:35:00,67.3,67.36,67.28,67.35,80440.0,59.2126,59.2653,59.195,59.2565,80440.0
2021-06-09 10:40:00,67.36,67.38,67.34,67.38,94189.0,59.2653,59.2829,59.2477,59.2829,94189.0
2021-06-09 10:45:00,67.38,67.39,67.28,67.31,89314.0,59.2829,59.2917,59.195,59.2214,89314.0
2021-06-09 10:50:00,67.31,67.37,67.31,67.36,66044.0,59.2214,59.2741,59.2214,59.2653,66044.0
2021-06-09 10:55:00,67.36,67.37,67.34,67.35,48515.0,59.2653,59.2741,59.2477,59.2565,48515.0
2021-06-09 11:00:00,67.36,67.39,67.34,67.38,98517.0,59.2653,59.2917,59.2477,59.2829,98517.0
2021-06-09 11:05:00,67.38,67.39,67.35,67.36,53956.0,59.2829,59.2917,59.2565,59.2653,53956.0
2021-06-09 11:10:00,67.36,67.37,67.33,67.34,53935.0,59.2653,59.2741,59.2389,59.2477,53935.0
2021-06-09 11:15:00,67.34,67.36,67.32,67.36,90760.0,59.2477,59.2653,59.2301,59.2653,90760.0
2021-06-09 11:20:00,67.36,67.37,67.31,67.31,64825.0,59.2653,59.2741,59.2214,59.2214,64825.0
2021-06-09 11:25:00,67.31,67.34,67.29,67.33,88789.0,59.2214,59.2477,59.2038,59.2389,88789.0
2021-06-09 11:30:00,67.34,67.34,67.3,67.33,67508.0,59.2477,59.2477,59.2126,59.2389,67508.0
2021-06-09 11:35:00,67.33,67.36,67.3,67.36,55088.0,59.2389,59.2653,59.2126,59.2653,55088.0
2021-06-09 11:40:00,67.36,67.38,67.35,67.36,87392.0,59.2653,59.2829,59.2565,59.2653,87392.0
2021-06-09 11:45:00,67.36,67.37,67.33,67.33,107710.0,59.2653,59.2741,59.2389,59.2389,107710.0
2021-06-09 11:50:00,67.34,67.34,67.28,67.28,83775.0,59.2477,59.2477,59.195,59.195,83775.0
2021-06-09 11:55:00,67.28,67.31,67.24,67.29,79894.0,59.195,59.2214,59.1598,59.2038,79894.0
2021-06-09 12:00:00,67.28,67.31,67.27,67.29,48118.0,59.195,59.2214,59.1862,59.2038,48118.0
2021-06-09 12:05:00,67.29,67.3,67.27,67.28,37169.0,59.2038,59.2126,59.1862,59.195,37169.0
2021-06-09 12:10:00,67.28,67.31,67.27,67.31,66319.0,59.195,59.2214,59.1862,59.2214,66319.0
2021-06-09 12:15:00,67.3,67.3,67.26,67.28,45856.0,59.2126,59.2126,59.1774,59.195,45856.0
2021-06-09 12:20:00,67.28,67.31,67.27,67.31,82980.0,59.195,59.2214,59.1862,59.2214,82980.0
2021-06-09 12:25:00,67.31,67.31,67.28,67.29,51140.0,59.2214,59.2214,59.195,59.2038,51140.0
2021-06-09 12:30:00,67.3,67.3,67.28,67.28,32416.0,59.2126,59.2126,59.195,59.195,32416.0
2021-06-09 12:35:00,67.28,67.3,67.28,67.3,32814.0,59.195,59.2126,59.195,59.2126,32814.0
2021-06-09 12:40:00,67.3,67.32,67.28,67.29,96620.0,59.2126,59.2301,59.195,59.2038,96620.0
2021-06-09 12:45:00,67.29,67.32,67.29,67.31,46327.0,59.2038,59.2301,59.2038,59.2214,46327.0
2021-06-09 12:50:00,67.33,67.34,67.31,67.33,72208.0,59.2389,59.2477,59.2214,59.2389,72208.0
2021-06-09 12:55:00,67.33,67.34,67.31,67.33,28509.0,59.2389,59.2477,59.2214,59.2389,28509.0
2021-06-09 13:00:00,67.33,67.36,67.32,67.35,126366.0,59.2389,59.2653,59.2301,59.2565,126366.0
2021-06-09 13:05:00,67.35,67.36,67.32,67.33,70997.0,59.2565,59.2653,59.2301,59.2389,70997.0
2021-06-09 13:10:00,67.33,67.33,67.31,67.31,40975.0,59.2389,59.2389,59.2214,59.2214,40975.0
2021-06-09 13:15:00,67.31,67.35,67.3,67.34,51608.0,59.2214,59.2565,59.2126,59.2477,51608.0
2021-06-09 13:20:00,67.34,67.36,67.33,67.36,57292.0,59.2477,59.2653,59.2389,59.2653,57292.0
2021-06-09 13:25:00,67.35,67.38,67.35,67.36,77680.0,59.2565,59.2829,59.2565,59.2653,77680.0
2021-06-09 13:30:00,67.36,67.36,67.33,67.35,67444.0,59.2653,59.2653,59.2389,59.2565,67444.0
2021-06-09 13:35:00,67.36,67.36,67.33,67.34,49352.0,59.2653,59.2653,59.2389,59.2477,49352.0
2021-06-09 13:40:00,67.34,67.35,67.31,67.31,29489.0,59.2477,59.2565,59.2214,59.2214,29489.0
2021-06-09 13:45:00,67.31,67.33,67.31,67.33,24636.0,59.2214,59.2389,59.2214,59.2389,24636.0
2021-06-09 13:50:00,67.33,67.33,67.31,67.32,37367.0,59.2389,59.2389,59.2214,59.2301,37367.0
2021-06-09 13:55:00,67.31,67.33,67.31,67.33,45333.0,59.2214,59.2389,59.2214,59.2389,45333.0
2021-06-09 14:00:00,67.33,67.39,67.32,67.37,81472.0,59.2389,59.2917,59.2301,59.2741,81472.0
2021-06-09 14:05:00,67.38,67.38,67.32,67.33,157284.0,59.2829,59.2829,59.2301,59.2389,157284.0
2021-06-09 14:10:00,67.33,67.33,67.3,67.31,115561.0,59.2389,59.2389,59.2126,59.2214,115561.0
2021-06-09 14:15:00,67.31,67.35,67.3,67.33,53794.0,59.2214,59.2565,59.2126,59.2389,53794.0
2021-06-09 14:20:00,67.33,67.38,67.32,67.37,177571.0,59.2389,59.2829,59.2301,59.2741,177571.0
2021-06-09 14:25:00,67.36,67.38,67.35,67.37,59158.0,59.2653,59.2829,59.2565,59.2741,59158.0
2021-06-09 14:30:00,67.38,67.38,67.35,67.36,149055.0,59.2829,59.2829,59.2565,59.2653,149055.0
2021-06-09 14:35:00,67.37,67.38,67.34,67.35,41455.0,59.2741,59.2829,59.2477,59.2565,41455.0
2021-06-09 14:40:00,67.36,67.36,67.33,67.34,73333.0,59.2653,59.2653,59.2389,59.2477,73333.0
2021-06-09 14:45:00,67.34,67.35,67.33,67.34,54903.0,59.2477,59.2565,59.2389,59.2477,54903.0
2021-06-09 14:50:00,67.34,67.34,67.32,67.34,43941.0,59.2477,59.2477,59.2301,59.2477,43941.0
2021-06-09 14:55:00,67.34,67.35,67.32,67.34,142100.0,59.2477,59.2565,59.2301,59.2477,142100.0
2021-06-09 15:00:00,67.34,67.35,67.32,67.33,53797.0,59.2477,59.2565,59.2301,59.2389,53797.0
2021-06-09 15:05:00,67.34,67.34,67.31,67.32,38335.0,59.2477,59.2477,59.2214,59.2301,38335.0
2021-06-09 15:10:00,67.33,67.34,67.31,67.31,29353.0,59.2389,59.2477,59.2214,59.2214,29353.0
2021-06-09 15:15:00,67.31,67.34,67.31,67.32,102493.0,59.2214,59.2477,59.2214,59.2301,102493.0
2021-06-09 15:20:00,67.31,67.32,67.28,67.28,120092.0,59.2214,59.2301,59.195,59.195,120092.0
2021-06-09 15:25:00,67.28,67.29,67.23,67.23,110679.0,59.195,59.2038,59.151,59.151,110679.0
2021-06-09 15:30:00,67.23,67.27,67.2,67.27,116493.0,59.151,59.1862,59.1246,59.1862,116493.0
2021-06-09 15:35:00,67.27,67.28,67.25,67.27,64503.0,59.1862,59.195,59.1686,59.1862,64503.0
2021-06-09 15:40:00,67.27,67.27,67.23,67.24,88612.0,59.1862,59.1862,59.151,59.1598,88612.0
2021-06-09 15:45:00,67.23,67.25,67.21,67.22,237164.0,59.151,59.1686,59.1334,59.1422,237164.0
2021-06-09 15:50:00,67.22,67.25,67.19,67.22,207602.0,59.1422,59.1686,59.1158,59.1422,207602.0
2021-06-09 15:55:00,67.22,67.24,67.2,67.24,389544.0,59.1422,59.1598,59.1246,59.1598,389544.0
2021-06-10 09:30:00,67.07,67.18,66.99,67.16,240447.0,59.4227,59.5202,59.3518,59.5024,240447.0
2021-06-10 09:35:00,67.16,67.2,67.11,67.19,193098.0,59.5024,59.5379,59.4581,59.529,193098.0
2021-06-10 09:40:00,67.19,67.22,67.17,67.22,251815.0,59.529,59.5556,59.5113,59.5556,251815.0
2021-06-10 09:45:00,67.22,67.3,67.21,67.28,220459.0,59.5556,59.6265,59.5467,59.6088,220459.0
2021-06-10 09:50:00,67.29,67.31,67.27,67.31,145653.0,59.6176,59.6353,59.5999,59.6353,145653.0
2021-06-10 09:55:00,67.31,67.32,67.27,67.27,67416.0,59.6353,59.6442,59.5999,59.5999,67416.0
2021-06-10 10:00:00,67.27,67.31,67.24,67.26,310851.0,59.5999,59.6353,59.5733,59.591,310851.0
2021-06-10 10:05:00,67.26,67.32,67.25,67.26,195796.0,59.591,59.6442,59.5822,59.591,195796.0
2021-06-10 10:10:00,67.27,67.28,67.23,67.28,346948.0,59.5999,59.6088,59.5645,59.6088,346948.0
2021-06-10 10:15:00,67.29,67.33,67.29,67.33,174404.0,59.6176,59.6531,59.6176,59.6531,174404.0
2021-06-10 10:20:00,67.33,67.4,67.29,67.39,165073.0,59.6531,59.7151,59.6176,59.7062,165073.0
2021-06-10 10:25:00,67.38,67.4,67.35,67.36,151425.0,59.6974,59.7151,59.6708,59.6796,151425.0
2021-06-10 10:30:00,67.37,67.39,67.35,67.35,101165.0,59.6885,59.7062,59.6708,59.6708,101165.0
2021-06-10 10:35:00,67.35,67.37,67.24,67.24,121974.0,59.6708,59.6885,59.5733,59.5733,121974.0
2021-06-10 10:40:00,67.24,67.25,67.22,67.25,88376.0,59.5733,59.5822,59.5556,59.5822,88376.0
2021-06-10 10:45:00,67.25,67.25,67.15,67.16,205260.0,59.5822,59.5822,59.4936,59.5024,205260.0
2021-06-10 10:50:00,67.15,67.15,67.06,67.06,93808.0,59.4936,59.4936,59.4138,59.4138,93808.0
2021-06-10 10:55:00,67.06,67.14,67.04,67.11,112072.0,59.4138,59.4847,59.3961,59.4581,112072.0
2021-06-10 11:00:00,67.11,67.12,67.07,67.1,91319.0,59.4581,59.467,59.4227,59.4493,91319.0
2021-06-10 11:05:00,67.1,67.14,67.07,67.13,96381.0,59.4493,59.4847,59.4227,59.4759,96381.0
2021-06-10 11:10:00,67.13,67.14,67.1,67.13,67736.0,59.4759,59.4847,59.4493,59.4759,67736.0
2021-06-10 11:15:00,67.14,67.17,67.13,67.16,119201.0,59.4847,59.5113,59.4759,59.5024,119201.0
2021-06-10 11:20:00,67.16,67.2,67.14,67.2,99435.0,59.5024,59.5379,59.4847,59.5379,99435.0
2021-06-10 11:25:00,67.2,67.2,67.17,67.18,74930.0,59.5379,59.5379,59.5113,59.5202,74930.0
2021-06-10 11:30:00,67.18,67.21,67.17,67.2,88981.0,59.5202,59.5467,59.5113,59.5379,88981.0
2021-06-10 11:35:00,67.21,67.24,67.2,67.23,154330.0,59.5467,59.5733,59.5379,59.5645,154330.0
2021-06-10 11:40:00,67.23,67.24,67.16,67.19,158114.0,59.5645,59.5733,59.5024,59.529,158114.0
2021-06-10 11:45:00,67.2,67.24,67.19,67.21,75234.0,59.5379,59.5733,59.529,59.5467,75234.0
2021-06-10 11:50:00,67.21,67.25,67.21,67.25,203345.0,59.5467,59.5822,59.5467,59.5822,203345.0
2021-06-10 11:55:00,67.25,67.28,67.24,67.26,236176.0,59.5822,59.6088,59.5733,59.591,236176.0
2021-06-10 12:00:00,67.26,67.28,67.24,67.25,147661.0,59.591,59.6088,59.5733,59.5822,147661.0
2021-06-10 12:05:00,67.25,67.28,67.18,67.2,129693.0,59.5822,59.6088,59.5202,59.5379,129693.0
2021-06-10 12:10:00,67.21,67.22,67.18,67.2,163964.0,59.5467,59.5556,59.5202,59.5379,163964.0
2021-06-10 12:15:00,67.21,67.23,67.21,67.23,71209.0,59.5467,59.5645,59.5467,59.5645,71209.0
2021-06-10 12:20:00,67.22,67.23,67.21,67.22,18464.0,59.5556,59.5645,59.5467,59.5556,18464.0
2021-06-10 12:25:00,67.22,67.23,67.2,67.2,74893.0,59.5556,59.5645,59.5379,59.5379,74893.0
2021-06-10 12:30:00,67.2,67.23,67.2,67.21,71058.0,59.5379,59.5645,59.5379,59.5467,71058.0
2021-06-10 12:35:00,67.22,67.29,67.21,67.28,24632.0,59.5556,59.6176,59.5467,59.6088,24632.0
2021-06-10 12:40:00,67.28,67.29,67.25,67.27,68195.0,59.6088,59.6176,59.5822,59.5999,68195.0
2021-06-10 12:45:00,67.27,67.29,67.26,67.28,58476.0,59.5999,59.6176,59.591,59.6088,58476.0
2021-06-10 12:50:00,67.28,67.3,67.27,67.28,24889.0,59.6088,59.6265,59.5999,59.6088,24889.0
2021-06-10 12:55:00,67.28,67.31,67.28,67.3,23910.0,59.6088,59.6353,59.6088,59.6265,23910.0
2021-06-10 13:00:00,67.3,67.3,67.26,67.28,50476.0,59.6265,59.6265,59.591,59.6088,50476.0
2021-06-10 13:05:00,67.28,67.32,67.28,67.31,79801.0,59.6088,59.6442,59.6088,59.6353,79801.0
2021-06-10 13:10:00,67.32,67.34,67.32,67.32,15708.0,59.6442,59.6619,59.6442,59.6442,15708.0
2021-06-10 13:15:00,67.32,67.34,67.32,67.33,24045.0,59.6442,59.6619,59.6442,59.6531,24045.0
2021-06-10 13:20:00,67.34,67.36,67.33,67.34,27888.0,59.6619,59.6796,59.6531,59.6619,27888.0
2021-06-10 13:25:00,67.34,67.34,67.31,67.31,19820.0,59.6619,59.6619,59.6353,59.6353,19820.0
2021-06-10 13:30:00,67.31,67.32,67.28,67.31,47975.0,59.6353,59.6442,59.6088,59.6353,47975.0
2021-06-10 13:35:00,67.3,67.34,67.29,67.34,41686.0,59.6265,59.6619,59.6176,59.6619,41686.0
2021-06-10 13:40:00,67.34,67.34,67.31,67.32,27720.0,59.6619,59.6619,59.6353,59.6442,27720.0
2021-06-10 13:45:00,67.31,67.32,67.29,67.31,26357.0,59.6353,59.6442,59.6176,59.6353,26357.0
2021-06-10 13:50:00,67.31,67.34,67.3,67.34,125927.0,59.6353,59.6619,59.6265,59.6619,125927.0
2021-06-10 13:55:00,67.34,67.35,67.33,67.35,70221.0,59.6619,59.6708,59.6531,59.6708,70221.0
2021-06-10 14:00:00,67.35,67.36,67.34,67.35,213884.0,59.6708,59.6796,59.6619,59.6708,213884.0
2021-06-10 14:05:00,67.36,67.38,67.35,67.36,27161.0,59.6796,59.6974,59.6708,59.6796,27161.0
2021-06-10 14:10:00,67.35,67.37,67.34,67.35,44696.0,59.6708,59.6885,59.6619,59.6708,44696.0
2021-06-10 14:15:00,67.36,67.36,67.34,67.34,44820.0,59.6796,59.6796,59.6619,59.6619,44820.0
2021-06-10 14:20:00,67.35,67.36,67.33,67.35,66554.0,59.6708,59.6796,59.6531,59.6708,66554.0
2021-06-10 14:25:00,67.34,67.35,67.33,67.33,50836.0,59.6619,59.6708,59.6531,59.6531,50836.0
2021-06-10 14:30:00,67.33,67.34,67.32,67.33,55466.0,59.6531,59.6619,59.6442,59.6531,55466.0
2021-06-10 14:35:00,67.34,67.34,67.31,67.31,38239.0,59.6619,59.6619,59.6353,59.6353,38239.0
2021-06-10 14:40:00,67.31,67.36,67.31,67.34,31856.0,59.6353,59.6796,59.6353,59.6619,31856.0
2021-06-10 14:45:00,67.34,67.35,67.32,67.34,74867.0,59.6619,59.6708,59.6442,59.6619,74867.0
2021-06-10 14:50:00,67.35,67.37,67.34,67.37,23301.0,59.6708,59.6885,59.6619,59.6885,23301.0
2021-06-10 14:55:00,67.36,67.37,67.35,67.36,54942.0,59.6796,59.6885,59.6708,59.6796,54942.0
2021-06-10 15:00:00,67.36,67.36,67.32,67.33,94604.0,59.6796,59.6796,59.6442,59.6531,94604.0
2021-06-10 15:05:00,67.33,67.36,67.32,67.35,71009.0,59.6531,59.6796,59.6442,59.6708,71009.0
2021-06-10 15:10:00,67.36,67.36,67.3,67.31,21959.0,59.6796,59.6796,59.6265,59.6353,21959.0
2021-06-10 15:15:00,67.31,67.32,67.29,67.31,122341.0,59.6353,59.6442,59.6176,59.6353,122341.0
2021-06-10 15:20:00,67.31,67.34,67.3,67.33,73833.0,59.6353,59.6619,59.6265,59.6531,73833.0
2021-06-10 15:25:00,67.33,67.34,67.3,67.31,74967.0,59.6531,59.6619,59.6265,59.6353,74967.0
2021-06-10 15:30:00,67.31,67.33,67.29,67.3,78236.0,59.6353,59.6531,59.6176,59.6265,78236.0
2021-06-10 15:35:00,67.3,67.32,67.29,67.31,69563.0,59.6265,59.6442,59.6176,59.6353,69563.0
2021-06-10 15:40:00,67.31,67.32,67.29,67.3,65094.0,59.6353,59.6442,59.6176,59.6265,65094.0
2021-06-10 15:45:00,67.29,67.3,67.25,67.26,96324.0,59.6176,59.6265,59.5822,59.591,96324.0
2021-06-10 15:50:00,67.26,67.3,67.26,67.29,161617.0,59.591,59.6265,59.591,59.6176,161617.0
2021-06-10 15:55:00,67.28,67.32,67.24,67.32,173367.0,59.6088,59.6442,59.5733,59.6442,173367.0
2021-06-11 09:30:00,67.23,67.23,67.05,67.08,192602.0,59.5645,59.5645,59.405,59.4316,192602.0
2021-06-11 09:35:00,67.07,67.11,67.03,67.03,87899.0,59.4227,59.4581,59.3873,59.3873,87899.0
2021-06-11 09:40:00,67.03,67.08,67.01,67.06,97299.0,59.3873,59.4316,59.3695,59.4138,97299.0
2021-06-11 09:45:00,67.05,67.1,67.04,67.08,89765.0,59.405,59.4493,59.3961,59.4316,89765.0
2021-06-11 09:50:00,67.07,67.11,67.06,67.09,45762.0,59.4227,59.4581,59.4138,59.4404,45762.0
2021-06-11 09:55:00,67.08,67.08,67.0,67.05,50601.0,59.4316,59.4316,59.3607,59.405,50601.0
2021-06-11 10:00:00,67.05,67.12,67.05,67.09,52493.0,59.405,59.467,59.405,59.4404,52493.0
2021-06-11 10:05:00,67.08,67.1,67.03,67.07,59806.0,59.4316,59.4493,59.3873,59.4227,59806.0
2021-06-11 10:10:00,67.08,67.09,67.02,67.05,61224.0,59.4316,59.4404,59.3784,59.405,61224.0
2021-06-11 10:15:00,67.04,67.05,67.0,67.01,92019.0,59.3961,59.405,59.3607,59.3695,92019.0
2021-06-11 10:20:00,67.02,67.03,66.99,67.02,23585.0,59.3784,59.3873,59.3518,59.3784,23585.0
2021-06-11 10:25:00,67.02,67.02,66.97,66.98,47472.0,59.3784,59.3784,59.3341,59.343,47472.0
2021-06-11 10:30:00,66.99,67.01,66.97,66.98,42256.0,59.3518,59.3695,59.3341,59.343,42256.0
2021-06-11 10:35:00,66.98,67.0,66.95,66.95,72608.0,59.343,59.3607,59.3164,59.3164,72608.0
2021-06-11 10:40:00,66.95,66.98,66.92,66.93,92982.0,59.3164,59.343,59.2898,59.2987,92982.0
2021-06-11 10:45:00,66.92,66.93,66.87,66.9,66918.0,59.2898,59.2987,59.2455,59.2721,66918.0
2021-06-11 10:50:00,66.91,66.98,66.88,66.95,104355.0,59.2809,59.343,59.2544,59.3164,104355.0
2021-06-11 10:55:00,66.95,66.96,66.93,66.96,61775.0,59.3164,59.3252,59.2987,59.3252,61775.0
2021-06-11 11:00:00,66.96,66.96,66.88,66.91,122741.0,59.3252,59.3252,59.2544,59.2809,122741.0
2021-06-11 11:05:00,66.91,66.97,66.9,66.95,56857.0,59.2809,59.3341,59.2721,59.3164,56857.0
2021-06-11 11:10:00,66.95,66.95,66.91,66.92,56482.0,59.3164,59.3164,59.2809,59.2898,56482.0
2021-06-11 11:15:00,66.92,66.94,66.9,66.91,64798.0,59.2898,59.3075,59.2721,59.2809,64798.0
2021-06-11 11:20:00,66.9,66.94,66.89,66.93,25232.0,59.2721,59.3075,59.2632,59.2987,25232.0
2021-06-11 11:25:00,66.93,66.95,66.92,66.95,45365.0,59.2987,59.3164,59.2898,59.3164,45365.0
2021-06-11 11:30:00,66.95,66.95,66.92,66.92,27124.0,59.3164,59.3164,59.2898,59.2898,27124.0
2021-06-11 11:35:00,66.92,66.95,66.92,66.95,37225.0,59.2898,59.3164,59.2898,59.3164,37225.0
2021-06-11 11:40:00,66.95,66.98,66.94,66.95,30192.0,59.3164,59.343,59.3075,59.3164,30192.0
2021-06-11 11:45:00,66.95,66.98,66.95,66.97,44671.0,59.3164,59.343,59.3164,59.3341,44671.0
2021-06-11 11:50:00,66.97,66.98,66.95,66.96,55689.0,59.3341,59.343,59.3164,59.3252,55689.0
2021-06-11 11:55:00,66.96,66.97,66.95,66.96,25984.0,59.3252,59.3341,59.3164,59.3252,25984.0
2021-06-11 12:00:00,66.96,66.97,66.94,66.94,15735.0,59.3252,59.3341,59.3075,59.3075,15735.0
2021-06-11 12:05:00,66.94,66.95,66.91,66.92,15434.0,59.3075,59.3164,59.2809,59.2898,15434.0
2021-06-11 12:10:00,66.91,66.92,66.9,66.92,32918.0,59.2809,59.2898,59.2721,59.2898,32918.0
2021-06-11 12:15:00,66.93,66.94,66.91,66.92,35674.0,59.2987,59.3075,59.2809,59.2898,35674.0
2021-06-11 12:20:00,66.92,66.96,66.92,66.94,34696.0,59.2898,59.3252,59.2898,59.3075,34696.0
2021-06-11 12:25:00,66.94,66.94,66.92,66.92,15480.0,59.3075,59.3075,59.2898,59.2898,15480.0
2021-06-11 12:30:00,66.92,66.95,66.92,66.94,22819.0,59.2898,59.3164,59.2898,59.3075,22819.0
2021-06-11 12:35:00,66.94,66.94,66.92,66.93,25687.0,59.3075,59.3075,59.2898,59.2987,25687.0
2021-06-11 12:40:00,66.93,66.94,66.91,66.92,16370.0,59.2987,59.3075,59.2809,59.2898,16370.0
2021-06-11 12:45:00,66.93,66.95,66.92,66.93,22935.0,59.2987,59.3164,59.2898,59.2987,22935.0
2021-06-11 12:50:00,66.94,66.96,66.92,66.95,21848.0,59.3075,59.3252,59.2898,59.3164,21848.0
2021-06-11 12:55:00,66.95,66.96,66.94,66.95,16248.0,59.3164,59.3252,59.3075,59.3164,16248.0
2021-06-11 13:00:00,66.95,66.96,66.92,66.93,43704.0,59.3164,59.3252,59.2898,59.2987,43704.0
2021-06-11 13:05:00,66.92,66.94,66.92,66.93,39696.0,59.2898,59.3075,59.2898,59.2987,39696.0
2021-06-11 13:10:00,66.93,66.94,66.92,66.93,23023.0,59.2987,59.3075,59.2898,59.2987,23023.0
2021-06-11 13:15:00,66.94,66.95,66.93,66.94,16558.0,59.3075,59.3164,59.2987,59.3075,16558.0
2021-06-11 13:20:00,66.94,66.95,66.93,66.94,19024.0,59.3075,59.3164,59.2987,59.3075,19024.0
2021-06-11 13:25:00,66.94,66.96,66.93,66.95,17744.0,59.3075,59.3252,59.2987,59.3164,17744.0
2021-06-11 13:30:00,66.95,66.97,66.94,66.95,33364.0,59.3164,59.3341,59.3075,59.3164,33364.0
2021-06-11 13:35:00,66.95,66.96,66.93,66.95,23702.0,59.3164,59.3252,59.2987,59.3164,23702.0
2021-06-11 13:40:00,66.95,66.96,66.94,66.96,16376.0,59.3164,59.3252,59.3075,59.3252,16376.0
2021-06-11 13:45:00,66.96,66.99,66.96,66.98,19596.0,59.3252,59.3518,59.3252,59.343,19596.0
2021-06-11 13:50:00,66.98,67.01,66.97,67.0,51355.0,59.343,59.3695,59.3341,59.3607,51355.0
2021-06-11 13:55:00,67.0,67.01,66.99,67.01,10729.0,59.3607,59.3695,59.3518,59.3695,10729.0
2021-06-11 14:00:00,67.01,67.01,66.99,67.01,20148.0,59.3695,59.3695,59.3518,59.3695,20148.0
2021-06-11 14:05:00,67.01,67.02,67.0,67.01,54418.0,59.3695,59.3784,59.3607,59.3695,54418.0
2021-06-11 14:10:00,67.02,67.02,67.0,67.01,46939.0,59.3784,59.3784,59.3607,59.3695,46939.0
2021-06-11 14:15:00,67.01,67.03,67.0,67.02,25147.0,59.3695,59.3873,59.3607,59.3784,25147.0
2021-06-11 14:20:00,67.03,67.03,66.99,67.01,16861.0,59.3873,59.3873,59.3518,59.3695,16861.0
2021-06-11 14:25:00,67.01,67.03,67.01,67.03,12708.0,59.3695,59.3873,59.3695,59.3873,12708.0
2021-06-11 14:30:00,67.03,67.04,67.02,67.04,13468.0,59.3873,59.3961,59.3784,59.3961,13468.0
2021-06-11 14:35:00,67.04,67.04,67.03,67.04,25964.0,59.3961,59.3961,59.3873,59.3961,25964.0
2021-06-11 14:40:00,67.03,67.04,67.02,67.03,29081.0,59.3873,59.3961,59.3784,59.3873,29081.0
2021-06-11 14:45:00,67.03,67.03,67.01,67.02,30723.0,59.3873,59.3873,59.3695,59.3784,30723.0
2021-06-11 14:50:00,67.03,67.03,67.01,67.01,26498.0,59.3873,59.3873,59.3695,59.3695,26498.0
2021-06-11 14:55:00,67.02,67.06,67.02,67.06,25052.0,59.3784,59.4138,59.3784,59.4138,25052.0
2021-06-11 15:00:00,67.05,67.06,67.02,67.03,46609.0,59.405,59.4138,59.3784,59.3873,46609.0
2021-06-11 15:05:00,67.03,67.04,67.02,67.03,27298.0,59.3873,59.3961,59.3784,59.3873,27298.0
2021-06-11 15:10:00,67.03,67.04,67.02,67.03,17946.0,59.3873,59.3961,59.3784,59.3873,17946.0
2021-06-11 15:15:00,67.03,67.06,67.02,67.05,26939.0,59.3873,59.4138,59.3784,59.405,26939.0
2021-06-11 15:20:00,67.06,67.06,67.03,67.03,39279.0,59.4138,59.4138,59.3873,59.3873,39279.0
2021-06-11 15:25:00,67.03,67.04,67.0,67.01,50405.0,59.3873,59.3961,59.3607,59.3695,50405.0
2021-06-11 15:30:00,67.01,67.02,67.0,67.02,57159.0,59.3695,59.3784,59.3607,59.3784,57159.0
2021-06-11 15:35:00,67.02,67.02,67.0,67.02,31412.0,59.3784,59.3784,59.3607,59.3784,31412.0
2021-06-11 15:40:00,67.02,67.02,67.0,67.02,41846.0,59.3784,59.3784,59.3607,59.3784,41846.0
2021-06-11 15:45:00,67.02,67.04,67.01,67.04,75474.0,59.3784,59.3961,59.3695,59.3961,75474.0
2021-06-11 15:50:00,67.04,67.06,67.04,67.06,93918.0,59.3961,59.4138,59.3961,59.4138,93918.0
2021-06-11 15:55:00,67.06,67.09,67.02,67.09,276417.0,59.4138,59.4404,59.3784,59.4404,276417.0
2021-06-14 09:30:00,67.11,67.18,67.05,67.18,290358.0,59.4581,59.5202,59.405,59.5202,290358.0
2021-06-14 09:35:00,67.18,67.26,67.18,67.25,168165.0,59.5202,59.591,59.5202,59.5822,168165.0
2021-06-14 09:40:00,67.26,67.27,67.22,67.23,114415.0,59.591,59.5999,59.5556,59.5645,114415.0
2021-06-14 09:45:00,67.25,67.31,67.24,67.31,116525.0,59.5822,59.6353,59.5733,59.6353,116525.0
2021-06-14 09:50:00,67.31,67.33,67.26,67.31,92878.0,59.6353,59.6531,59.591,59.6353,92878.0
2021-06-14 09:55:00,67.31,67.38,67.3,67.37,119076.0,59.6353,59.6974,59.6265,59.6885,119076.0
2021-06-14 10:00:00,67.38,67.38,67.28,67.28,85294.0,59.6974,59.6974,59.6088,59.6088,85294.0
2021-06-14 10:05:00,67.28,67.29,67.22,67.27,53538.0,59.6088,59.6176,59.5556,59.5999,53538.0
2021-06-14 10:10:00,67.27,67.29,67.25,67.27,29480.0,59.5999,59.6176,59.5822,59.5999,29480.0
2021-06-14 10:15:00,67.27,67.29,67.25,67.26,35321.0,59.5999,59.6176,59.5822,59.591,35321.0
2021-06-14 10:20:00,67.26,67.3,67.26,67.27,47503.0,59.591,59.6265,59.591,59.5999,47503.0
2021-06-14 10:25:00,67.28,67.31,67.25,67.3,97283.0,59.6088,59.6353,59.5822,59.6265,97283.0
2021-06-14 10:30:00,67.31,67.32,67.29,67.31,122890.0,59.6353,59.6442,59.6176,59.6353,122890.0
2021-06-14 10:35:00,67.31,67.32,67.28,67.3,49759.0,59.6353,59.6442,59.6088,59.6265,49759.0
2021-06-14 10:40:00,67.31,67.32,67.28,67.29,69177.0,59.6353,59.6442,59.6088,59.6176,69177.0
2021-06-14 10:45:00,67.29,67.3,67.27,67.3,76666.0,59.6176,59.6265,59.5999,59.6265,76666.0
2021-06-14 10:50:00,67.3,67.38,67.3,67.38,207775.0,59.6265,59.6974,59.6265,59.6974,207775.0
2021-06-14 10:55:00,67.37,67.4,67.36,67.39,47565.0,59.6885,59.7151,59.6796,59.7062,47565.0
2021-06-14 11:00:00,67.39,67.39,67.33,67.34,46605.0,59.7062,59.7062,59.6531,59.6619,46605.0
2021-06-14 11:05:00,67.35,67.37,67.33,67.34,36122.0,59.6708,59.6885,59.6531,59.6619,36122.0
2021-06-14 11:10:00,67.33,67.37,67.32,67.37,77984.0,59.6531,59.6885,59.6442,59.6885,77984.0
2021-06-14 11:15:00,67.37,67.38,67.34,67.34,34361.0,59.6885,59.6974,59.6619,59.6619,34361.0
2021-06-14 11:20:00,67.34,67.35,67.32,67.33,45015.0,59.6619,59.6708,59.6442,59.6531,45015.0
2021-06-14 11:25:00,67.33,67.36,67.32,67.35,78867.0,59.6531,59.6796,59.6442,59.6708,78867.0
2021-06-14 11:30:00,67.34,67.35,67.3,67.31,18308.0,59.6619,59.6708,59.6265,59.6353,18308.0
2021-06-14 11:35:00,67.32,67.33,67.29,67.32,72604.0,59.6442,59.6531,59.6176,59.6442,72604.0
2021-06-14 11:40:00,67.32,67.34,67.31,67.33,46872.0,59.6442,59.6619,59.6353,59.6531,46872.0
2021-06-14 11:45:00,67.33,67.36,67.32,67.36,43736.0,59.6531,59.6796,59.6442,59.6796,43736.0
2021-06-14 11:50:00,67.35,67.39,67.35,67.38,51611.0,59.6708,59.7062,59.6708,59.6974,51611.0
2021-06-14 11:55:00,67.38,67.4,67.37,67.37,63626.0,59.6974,59.7151,59.6885,59.6885,63626.0
2021-06-14 12:00:00,67.37,67.39,67.37,67.39,36974.0,59.6885,59.7062,59.6885,59.7062,36974.0
2021-06-14 12:05:00,67.39,67.39,67.37,67.38,33049.0,59.7062,59.7062,59.6885,59.6974,33049.0
2021-06-14 12:10:00,67.39,67.39,67.38,67.39,16576.0,59.7062,59.7062,59.6974,59.7062,16576.0
2021-06-14 12:15:00,67.38,67.39,67.38,67.39,16487.0,59.6974,59.7062,59.6974,59.7062,16487.0
2021-06-14 12:20:00,67.39,67.39,67.36,67.38,29075.0,59.7062,59.7062,59.6796,59.6974,29075.0
2021-06-14 12:25:00,67.38,67.39,67.37,67.38,78073.0,59.6974,59.7062,59.6885,59.6974,78073.0
2021-06-14 12:30:00,67.38,67.38,67.34,67.35,18372.0,59.6974,59.6974,59.6619,59.6708,18372.0
2021-06-14 12:35:00,67.34,67.39,67.34,67.39,128747.0,59.6619,59.7062,59.6619,59.7062,128747.0
2021-06-14 12:40:00,67.39,67.4,67.38,67.38,67811.0,59.7062,59.7151,59.6974,59.6974,67811.0
2021-06-14 12:45:00,67.37,67.37,67.34,67.36,18865.0,59.6885,59.6885,59.6619,59.6796,18865.0
2021-06-14 12:50:00,67.36,67.36,67.32,67.32,41087.0,59.6796,59.6796,59.6442,59.6442,41087.0
2021-06-14 12:55:00,67.31,67.34,67.31,67.33,27251.0,59.6353,59.6619,59.6353,59.6531,27251.0
2021-06-14 13:00:00,67.34,67.36,67.33,67.34,21374.0,59.6619,59.6796,59.6531,59.6619,21374.0
2021-06-14 13:05:00,67.35,67.36,67.34,67.36,24129.0,59.6708,59.6796,59.6619,59.6796,24129.0
2021-06-14 13:10:00,67.36,67.37,67.35,67.35,18977.0,59.6796,59.6885,59.6708,59.6708,18977.0
2021-06-14 13:15:00,67.36,67.36,67.35,67.36,22478.0,59.6796,59.6796,59.6708,59.6796,22478.0
2021-06-14 13:20:00,67.36,67.36,67.34,67.35,20446.0,59.6796,59.6796,59.6619,59.6708,20446.0
2021-06-14 13:25:00,67.35,67.36,67.34,67.36,22225.0,59.6708,59.6796,59.6619,59.6796,22225.0
2021-06-14 13:30:00,67.36,67.36,67.35,67.36,49058.0,59.6796,59.6796,59.6708,59.6796,49058.0
2021-06-14 13:35:00,67.36,67.36,67.35,67.35,73925.0,59.6796,59.6796,59.6708,59.6708,73925.0
2021-06-14 13:40:00,67.35,67.36,67.35,67.36,59465.0,59.6708,59.6796,59.6708,59.6796,59465.0
2021-06-14 13:45:00,67.36,67.36,67.35,67.36,17844.0,59.6796,59.6796,59.6708,59.6796,17844.0
2021-06-14 13:50:00,67.36,67.36,67.32,67.33,124499.0,59.6796,59.6796,59.6442,59.6531,124499.0
2021-06-14 13:55:00,67.32,67.33,67.3,67.32,40903.0,59.6442,59.6531,59.6265,59.6442,40903.0
2021-06-14 14:00:00,67.31,67.32,67.3,67.31,110313.0,59.6353,59.6442,59.6265,59.6353,110313.0
2021-06-14 14:05:00,67.31,67.31,67.28,67.3,91996.0,59.6353,59.6353,59.6088,59.6265,91996.0
2021-06-14 14:10:00,67.3,67.3,67.28,67.29,116693.0,59.6265,59.6265,59.6088,59.6176,116693.0
2021-06-14 14:15:00,67.29,67.3,67.27,67.28,72872.0,59.6176,59.6265,59.5999,59.6088,72872.0
2021-06-14 14:20:00,67.28,67.28,67.25,67.26,138903.0,59.6088,59.6088,59.5822,59.591,138903.0
2021-06-14 14:25:00,67.26,67.26,67.22,67.23,88382.0,59.591,59.591,59.5556,59.5645,88382.0
2021-06-14 14:30:00,67.23,67.25,67.22,67.24,127653.0,59.5645,59.5822,59.5556,59.5733,127653.0
2021-06-14 14:35:00,67.24,67.25,67.23,67.25,62446.0,59.5733,59.5822,59.5645,59.5822,62446.0
2021-06-14 14:40:00,67.25,67.26,67.23,67.26,158416.0,59.5822,59.591,59.5645,59.591,158416.0
2021-06-14 14:45:00,67.26,67.26,67.23,67.23,179861.0,59.591,59.591,59.5645,59.5645,179861.0
2021-06-14 14:50:00,67.23,67.25,67.23,67.25,97783.0,59.5645,59.5822,59.5645,59.5822,97783.0
2021-06-14 14:55:00,67.25,67.25,67.21,67.22,207504.0,59.5822,59.5822,59.5467,59.5556,207504.0
2021-06-14 15:00:00,67.22,67.23,67.2,67.23,94475.0,59.5556,59.5645,59.5379,59.5645,94475.0
2021-06-14 15:05:00,67.23,67.23,67.2,67.21,124191.0,59.5645,59.5645,59.5379,59.5467,124191.0
2021-06-14 15:10:00,67.21,67.22,67.2,67.2,116981.0,59.5467,59.5556,59.5379,59.5379,116981.0
2021-06-14 15:15:00,67.21,67.22,67.2,67.21,120322.0,59.5467,59.5556,59.5379,59.5467,120322.0
2021-06-14 15:20:00,67.21,67.23,67.2,67.22,137680.0,59.5467,59.5645,59.5379,59.5556,137680.0
2021-06-14 15:25:00,67.23,67.23,67.2,67.22,129567.0,59.5645,59.5645,59.5379,59.5556,129567.0
2021-06-14 15:30:00,67.22,67.23,67.19,67.19,195044.0,59.5556,59.5645,59.529,59.529,195044.0
2021-06-14 15:35:00,67.19,67.21,67.19,67.2,119302.0,59.529,59.5467,59.529,59.5379,119302.0
2021-06-14 15:40:00,67.2,67.23,67.2,67.23,164052.0,59.5379,59.5645,59.5379,59.5645,164052.0
2021-06-14 15:45:00,67.23,67.25,67.22,67.25,171074.0,59.5645,59.5822,59.5556,59.5822,171074.0
2021-06-14 15:50:00,67.25,67.26,67.2,67.24,573553.0,59.5822,59.591,59.5379,59.5733,573553.0
2021-06-14 15:55:00,67.24,67.33,67.22,67.32,812413.0,59.5733,59.6531,59.5556,59.6442,812413.0
2021-06-15 09:30:00,67.15,67.15,66.96,66.99,155745.0,59.4936,59.4936,59.3252,59.3518,155745.0
2021-06-15 09:35:00,67.0,67.05,67.0,67.03,72989.0,59.3607,59.405,59.3607,59.3873,72989.0
2021-06-15 09:40:00,67.03,67.07,66.98,67.05,108617.0,59.3873,59.4227,59.343,59.405,108617.0
2021-06-15 09:45:00,67.06,67.06,66.99,67.01,65533.0,59.4138,59.4138,59.3518,59.3695,65533.0
2021-06-15 09:50:00,67.02,67.06,66.98,67.04,64463.0,59.3784,59.4138,59.343,59.3961,64463.0
2021-06-15 09:55:00,67.04,67.07,66.98,67.02,506663.0,59.3961,59.4227,59.343,59.3784,506663.0
2021-06-15 10:00:00,67.02,67.05,66.98,67.02,63360.0,59.3784,59.405,59.343,59.3784,63360.0
2021-06-15 10:05:00,67.02,67.03,66.95,66.96,38067.0,59.3784,59.3873,59.3164,59.3252,38067.0
2021-06-15 10:10:00,66.95,66.97,66.93,66.93,56914.0,59.3164,59.3341,59.2987,59.2987,56914.0
2021-06-15 10:15:00,66.93,66.98,66.91,66.94,46909.0,59.2987,59.343,59.2809,59.3075,46909.0
2021-06-15 10:20:00,66.94,66.97,66.88,66.91,47682.0,59.3075,59.3341,59.2544,59.2809,47682.0
2021-06-15 10:25:00,66.91,66.91,66.85,66.87,19081.0,59.2809,59.2809,59.2278,59.2455,19081.0
2021-06-15 10:30:00,66.86,66.91,66.85,66.9,58595.0,59.2366,59.2809,59.2278,59.2721,58595.0
2021-06-15 10:35:00,66.89,66.92,66.88,66.92,85365.0,59.2632,59.2898,59.2544,59.2898,85365.0
2021-06-15 10:40:00,66.93,66.93,66.87,66.9,101860.0,59.2987,59.2987,59.2455,59.2721,101860.0
2021-06-15 10:45:00,66.9,66.95,66.89,66.94,68005.0,59.2721,59.3164,59.2632,59.3075,68005.0
2021-06-15 10:50:00,66.95,66.95,66.88,66.9,45174.0,59.3164,59.3164,59.2544,59.2721,45174.0
2021-06-15 10:55:00,66.89,66.93,66.89,66.91,71029.0,59.2632,59.2987,59.2632,59.2809,71029.0
2021-06-15 11:00:00,66.91,66.91,66.86,66.88,56032.0,59.2809,59.2809,59.2366,59.2544,56032.0
2021-06-15 11:05:00,66.88,66.9,66.87,66.88,183728.0,59.2544,59.2721,59.2455,59.2544,183728.0
2021-06-15 11:10:00,66.87,66.91,66.85,66.89,83118.0,59.2455,59.2809,59.2278,59.2632,83118.0
2021-06-15 11:15:00,66.9,66.95,66.9,66.94,110132.0,59.2721,59.3164,59.2721,59.3075,110132.0
2021-06-15 11:20:00,66.94,66.94,66.9,66.92,53190.0,59.3075,59.3075,59.2721,59.2898,53190.0
2021-06-15 11:25:00,66.92,66.93,66.86,66.87,94021.0,59.2898,59.2987,59.2366,59.2455,94021.0
2021-06-15 11:30:00,66.87,66.88,66.83,66.84,87789.0,59.2455,59.2544,59.2101,59.2189,87789.0
2021-06-15 11:35:00,66.84,66.84,66.77,66.78,54815.0,59.2189,59.2189,59.1569,59.1658,54815.0
2021-06-15 11:40:00,66.78,66.8,66.78,66.79,46424.0,59.1658,59.1835,59.1658,59.1746,46424.0
2021-06-15 11:45:00,66.78,66.79,66.76,66.78,80770.0,59.1658,59.1746,59.1481,59.1658,80770.0
2021-06-15 11:50:00,66.78,66.78,66.72,66.73,49290.0,59.1658,59.1658,59.1126,59.1215,49290.0
2021-06-15 11:55:00,66.73,66.77,66.72,66.77,109198.0,59.1215,59.1569,59.1126,59.1569,109198.0
2021-06-15 12:00:00,66.77,66.8,66.76,66.78,85363.0,59.1569,59.1835,59.1481,59.1658,85363.0
2021-06-15 12:05:00,66.78,66.79,66.76,66.78,66835.0,59.1658,59.1746,59.1481,59.1658,66835.0
2021-06-15 12:10:00,66.78,66.81,66.77,66.79,52208.0,59.1658,59.1924,59.1569,59.1746,52208.0
2021-06-15 12:15:00,66.79,66.8,66.77,66.78,61997.0,59.1746,59.1835,59.1569,59.1658,61997.0
2021-06-15 12:20:00,66.78,66.79,66.77,66.78,69565.0,59.1658,59.1746,59.1569,59.1658,69565.0
2021-06-15 12:25:00,66.79,66.79,66.75,66.78,18352.0,59.1746,59.1746,59.1392,59.1658,18352.0
2021-06-15 12:30:00,66.78,66.79,66.77,66.78,44574.0,59.1658,59.1746,59.1569,59.1658,44574.0
2021-06-15 12:35:00,66.78,66.8,66.76,66.79,45350.0,59.1658,59.1835,59.1481,59.1746,45350.0
2021-06-15 12:40:00,66.79,66.8,66.75,66.76,78083.0,59.1746,59.1835,59.1392,59.1481,78083.0
2021-06-15 12:45:00,66.76,66.79,66.75,66.79,32399.0,59.1481,59.1746,59.1392,59.1746,32399.0
2021-06-15 12:50:00,66.78,66.79,66.77,66.78,30280.0,59.1658,59.1746,59.1569,59.1658,30280.0
2021-06-15 12:55:00,66.78,66.79,66.76,66.78,36626.0,59.1658,59.1746,59.1481,59.1658,36626.0
2021-06-15 13:00:00,66.78,66.79,66.76,66.78,63690.0,59.1658,59.1746,59.1481,59.1658,63690.0
2021-06-15 13:05:00,66.78,66.8,66.76,66.76,47950.0,59.1658,59.1835,59.1481,59.1481,47950.0
2021-06-15 13:10:00,66.77,66.77,66.74,66.76,61611.0,59.1569,59.1569,59.1303,59.1481,61611.0
2021-06-15 13:15:00,66.75,66.77,66.73,66.76,41938.0,59.1392,59.1569,59.1215,59.1481,41938.0
2021-06-15 13:20:00,66.77,66.78,66.76,66.78,47655.0,59.1569,59.1658,59.1481,59.1658,47655.0
2021-06-15 13:25:00,66.78,66.78,66.74,66.75,16618.0,59.1658,59.1658,59.1303,59.1392,16618.0
2021-06-15 13:30:00,66.75,66.77,66.74,66.77,33190.0,59.1392,59.1569,59.1303,59.1569,33190.0
2021-06-15 13:35:00,66.77,66.77,66.74,66.75,30481.0,59.1569,59.1569,59.1303,59.1392,30481.0
2021-06-15 13:40:00,66.75,66.76,66.73,66.76,44789.0,59.1392,59.1481,59.1215,59.1481,44789.0
2021-06-15 13:45:00,66.76,66.78,66.74,66.78,54497.0,59.1481,59.1658,59.1303,59.1658,54497.0
2021-06-15 13:50:00,66.77,66.83,66.77,66.81,158866.0,59.1569,59.2101,59.1569,59.1924,158866.0
2021-06-15 13:55:00,66.81,66.83,66.8,66.82,52846.0,59.1924,59.2101,59.1835,59.2012,52846.0
2021-06-15 14:00:00,66.82,66.84,66.81,66.82,34122.0,59.2012,59.2189,59.1924,59.2012,34122.0
2021-06-15 14:05:00,66.82,66.84,66.81,66.82,50836.0,59.2012,59.2189,59.1924,59.2012,50836.0
2021-06-15 14:10:00,66.83,66.83,66.78,66.78,57160.0,59.2101,59.2101,59.1658,59.1658,57160.0
2021-06-15 14:15:00,66.78,66.81,66.77,66.8,70688.0,59.1658,59.1924,59.1569,59.1835,70688.0
2021-06-15 14:20:00,66.8,66.83,66.79,66.83,69594.0,59.1835,59.2101,59.1746,59.2101,69594.0
2021-06-15 14:25:00,66.82,66.83,66.79,66.8,92702.0,59.2012,59.2101,59.1746,59.1835,92702.0
2021-06-15 14:30:00,66.8,66.8,66.78,66.79,72408.0,59.1835,59.1835,59.1658,59.1746,72408.0
2021-06-15 14:35:00,66.79,66.81,66.78,66.79,48632.0,59.1746,59.1924,59.1658,59.1746,48632.0
2021-06-15 14:40:00,66.79,66.8,66.78,66.8,47670.0,59.1746,59.1835,59.1658,59.1835,47670.0
2021-06-15 14:45:00,66.79,66.83,66.78,66.83,91863.0,59.1746,59.2101,59.1658,59.2101,91863.0
2021-06-15 14:50:00,66.83,66.86,66.82,66.85,103835.0,59.2101,59.2366,59.2012,59.2278,103835.0
2021-06-15 14:55:00,66.86,66.87,66.85,66.86,43415.0,59.2366,59.2455,59.2278,59.2366,43415.0
2021-06-15 15:00:00,66.86,66.86,66.81,66.81,154452.0,59.2366,59.2366,59.1924,59.1924,154452.0
2021-06-15 15:05:00,66.81,66.83,66.81,66.83,26354.0,59.1924,59.2101,59.1924,59.2101,26354.0
2021-06-15 15:10:00,66.83,66.84,66.8,66.81,96315.0,59.2101,59.2189,59.1835,59.1924,96315.0
2021-06-15 15:15:00,66.81,66.82,66.8,66.81,57132.0,59.1924,59.2012,59.1835,59.1924,57132.0
2021-06-15 15:20:00,66.82,66.83,66.81,66.81,139948.0,59.2012,59.2101,59.1924,59.1924,139948.0
2021-06-15 15:25:00,66.81,66.82,66.78,66.8,180489.0,59.1924,59.2012,59.1658,59.1835,180489.0
2021-06-15 15:30:00,66.8,66.81,66.77,66.78,200080.0,59.1835,59.1924,59.1569,59.1658,200080.0
2021-06-15 15:35:00,66.78,66.8,66.77,66.79,82569.0,59.1658,59.1835,59.1569,59.1746,82569.0
2021-06-15 15:40:00,66.8,66.86,66.8,66.83,138211.0,59.1835,59.2366,59.1835,59.2101,138211.0
2021-06-15 15:45:00,66.83,66.84,66.82,66.83,122113.0,59.2101,59.2189,59.2012,59.2101,122113.0
2021-06-15 15:50:00,66.83,66.83,66.8,66.81,176146.0,59.2101,59.2101,59.1835,59.1924,176146.0
2021-06-15 15:55:00,66.81,66.88,66.8,66.87,549949.0,59.1924,59.2544,59.1835,59.2455,549949.0
2021-06-16 09:30:00,66.77,66.77,66.68,66.72,315567.0,59.1569,59.1569,59.0772,59.1126,315567.0
2021-06-16 09:35:00,66.72,66.77,66.71,66.77,78788.0,59.1126,59.1569,59.1038,59.1569,78788.0
2021-06-16 09:40:00,66.77,66.84,66.74,66.83,125358.0,59.1569,59.2189,59.1303,59.2101,125358.0
2021-06-16 09:45:00,66.83,66.85,66.78,66.79,90347.0,59.2101,59.2278,59.1658,59.1746,90347.0
2021-06-16 09:50:00,66.78,66.8,66.76,66.79,124672.0,59.1658,59.1835,59.1481,59.1746,124672.0
2021-06-16 09:55:00,66.79,66.81,66.76,66.78,213210.0,59.1746,59.1924,59.1481,59.1658,213210.0
2021-06-16 10:00:00,66.79,66.8,66.75,66.76,63107.0,59.1746,59.1835,59.1392,59.1481,63107.0
2021-06-16 10:05:00,66.77,66.81,66.76,66.78,151948.0,59.1569,59.1924,59.1481,59.1658,151948.0
2021-06-16 10:10:00,66.78,66.8,66.76,66.79,157957.0,59.1658,59.1835,59.1481,59.1746,157957.0
2021-06-16 10:15:00,66.79,66.81,66.77,66.79,79041.0,59.1746,59.1924,59.1569,59.1746,79041.0
2021-06-16 10:20:00,66.79,66.82,66.79,66.81,47331.0,59.1746,59.2012,59.1746,59.1924,47331.0
2021-06-16 10:25:00,66.81,66.82,66.78,66.8,112228.0,59.1924,59.2012,59.1658,59.1835,112228.0
2021-06-16 10:30:00,66.8,66.84,66.79,66.81,39392.0,59.1835,59.2189,59.1746,59.1924,39392.0
2021-06-16 10:35:00,66.8,66.83,66.79,66.83,59808.0,59.1835,59.2101,59.1746,59.2101,59808.0
2021-06-16 10:40:00,66.82,66.84,66.81,66.84,25326.0,59.2012,59.2189,59.1924,59.2189,25326.0
2021-06-16 10:45:00,66.84,66.84,66.81,66.84,102380.0,59.2189,59.2189,59.1924,59.2189,102380.0
2021-06-16 10:50:00,66.84,66.86,66.81,66.84,214589.0,59.2189,59.2366,59.1924,59.2189,214589.0
2021-06-16 10:55:00,66.84,66.87,66.83,66.86,121659.0,59.2189,59.2455,59.2101,59.2366,121659.0
2021-06-16 11:00:00,66.87,66.88,66.86,66.87,54046.0,59.2455,59.2544,59.2366,59.2455,54046.0
2021-06-16 11:05:00,66.88,66.89,66.86,66.86,47206.0,59.2544,59.2632,59.2366,59.2366,47206.0
2021-06-16 11:10:00,66.87,66.87,66.84,66.86,105447.0,59.2455,59.2455,59.2189,59.2366,105447.0
2021-06-16 11:15:00,66.86,66.88,66.85,66.87,84525.0,59.2366,59.2544,59.2278,59.2455,84525.0
2021-06-16 11:20:00,66.87,66.89,66.86,66.87,15681.0,59.2455,59.2632,59.2366,59.2455,15681.0
2021-06-16 11:25:00,66.87,66.87,66.85,66.85,27635.0,59.2455,59.2455,59.2278,59.2278,27635.0
2021-06-16 11:30:00,66.86,66.88,66.84,66.85,63679.0,59.2366,59.2544,59.2189,59.2278,63679.0
2021-06-16 11:35:00,66.85,66.86,66.83,66.85,52946.0,59.2278,59.2366,59.2101,59.2278,52946.0
2021-06-16 11:40:00,66.85,66.88,66.85,66.87,344647.0,59.2278,59.2544,59.2278,59.2455,344647.0
2021-06-16 11:45:00,66.88,66.91,66.88,66.9,47876.0,59.2544,59.2809,59.2544,59.2721,47876.0
2021-06-16 11:50:00,66.9,66.91,66.89,66.89,34128.0,59.2721,59.2809,59.2632,59.2632,34128.0
2021-06-16 11:55:00,66.89,66.9,66.84,66.85,53869.0,59.2632,59.2721,59.2189,59.2278,53869.0
2021-06-16 12:00:00,66.85,66.89,66.85,66.86,53796.0,59.2278,59.2632,59.2278,59.2366,53796.0
2021-06-16 12:05:00,66.87,66.87,66.82,66.82,73774.0,59.2455,59.2455,59.2012,59.2012,73774.0
2021-06-16 12:10:00,66.83,66.83,66.77,66.78,65238.0,59.2101,59.2101,59.1569,59.1658,65238.0
2021-06-16 12:15:00,66.78,66.79,66.72,66.73,76419.0,59.1658,59.1746,59.1126,59.1215,76419.0
2021-06-16 12:20:00,66.73,66.74,66.71,66.71,19236.0,59.1215,59.1303,59.1038,59.1038,19236.0
2021-06-16 12:25:00,66.71,66.72,66.68,66.71,24382.0,59.1038,59.1126,59.0772,59.1038,24382.0
2021-06-16 12:30:00,66.71,66.73,66.69,66.72,18449.0,59.1038,59.1215,59.086,59.1126,18449.0
2021-06-16 12:35:00,66.72,66.74,66.69,66.69,48005.0,59.1126,59.1303,59.086,59.086,48005.0
2021-06-16 12:40:00,66.7,66.71,66.69,66.7,19984.0,59.0949,59.1038,59.086,59.0949,19984.0
2021-06-16 12:45:00,66.7,66.72,66.69,66.72,45313.0,59.0949,59.1126,59.086,59.1126,45313.0
2021-06-16 12:50:00,66.72,66.73,66.7,66.71,20578.0,59.1126,59.1215,59.0949,59.1038,20578.0
2021-06-16 12:55:00,66.71,66.74,66.7,66.73,33754.0,59.1038,59.1303,59.0949,59.1215,33754.0
2021-06-16 13:00:00,66.73,66.74,66.7,66.71,79589.0,59.1215,59.1303,59.0949,59.1038,79589.0
2021-06-16 13:05:00,66.71,66.73,66.71,66.73,39538.0,59.1038,59.1215,59.1038,59.1215,39538.0
2021-06-16 13:10:00,66.73,66.76,66.73,66.73,34098.0,59.1215,59.1481,59.1215,59.1215,34098.0
2021-06-16 13:15:00,66.74,66.74,66.71,66.71,26844.0,59.1303,59.1303,59.1038,59.1038,26844.0
2021-06-16 13:20:00,66.71,66.72,66.68,66.69,59008.0,59.1038,59.1126,59.0772,59.086,59008.0
2021-06-16 13:25:00,66.69,66.7,66.65,66.66,68797.0,59.086,59.0949,59.0506,59.0595,68797.0
2021-06-16 13:30:00,66.66,66.72,66.66,66.72,49481.0,59.0595,59.1126,59.0595,59.1126,49481.0
2021-06-16 13:35:00,66.73,66.75,66.72,66.74,39809.0,59.1215,59.1392,59.1126,59.1303,39809.0
2021-06-16 13:40:00,66.73,66.75,66.72,66.73,102706.0,59.1215,59.1392,59.1126,59.1215,102706.0
2021-06-16 13:45:00,66.73,66.73,66.69,66.69,45241.0,59.1215,59.1215,59.086,59.086,45241.0
2021-06-16 13:50:00,66.69,66.73,66.67,66.73,39606.0,59.086,59.1215,59.0683,59.1215,39606.0
2021-06-16 13:55:00,66.73,66.73,66.7,66.7,61423.0,59.1215,59.1215,59.0949,59.0949,61423.0
2021-06-16 14:00:00,66.7,66.7,66.18,66.32,582320.0,59.0949,59.0949,58.6342,58.7582,582320.0
2021-06-16 14:05:00,66.33,66.38,66.25,66.31,276693.0,58.7671,58.8114,58.6962,58.7494,276693.0
2021-06-16 14:10:00,66.3,66.32,66.14,66.14,404978.0,58.7405,58.7582,58.5987,58.5987,404978.0
2021-06-16 14:15:00,66.14,66.14,65.87,65.9,443030.0,58.5987,58.5987,58.3595,58.3861,443030.0
2021-06-16 14:20:00,65.9,66.12,65.9,66.11,322984.0,58.3861,58.581,58.3861,58.5722,322984.0
2021-06-16 14:25:00,66.1,66.19,66.08,66.09,91006.0,58.5633,58.643,58.5456,58.5544,91006.0
2021-06-16 14:30:00,66.08,66.12,65.98,66.01,154335.0,58.5456,58.581,58.457,58.4836,154335.0
2021-06-16 14:35:00,66.01,66.05,65.91,65.95,212833.0,58.4836,58.519,58.395,58.4304,212833.0
2021-06-16 14:40:00,65.96,65.97,65.74,65.76,190290.0,58.4393,58.4481,58.2444,58.2621,190290.0
2021-06-16 14:45:00,65.75,65.85,65.69,65.74,140902.0,58.2532,58.3418,58.2001,58.2444,140902.0
2021-06-16 14:50:00,65.74,65.92,65.72,65.86,113055.0,58.2444,58.4038,58.2266,58.3507,113055.0
2021-06-16 14:55:00,65.85,65.94,65.81,65.89,142351.0,58.3418,58.4215,58.3064,58.3772,142351.0
2021-06-16 15:00:00,65.89,65.98,65.84,65.98,141864.0,58.3772,58.457,58.3329,58.457,141864.0
2021-06-16 15:05:00,65.98,66.07,65.97,66.05,105441.0,58.457,58.5367,58.4481,58.519,105441.0
2021-06-16 15:10:00,66.06,66.11,66.05,66.09,84244.0,58.5279,58.5722,58.519,58.5544,84244.0
2021-06-16 15:15:00,66.09,66.19,66.09,66.19,70974.0,58.5544,58.643,58.5544,58.643,70974.0
2021-06-16 15:20:00,66.18,66.21,66.16,66.2,67419.0,58.6342,58.6608,58.6165,58.6519,67419.0
2021-06-16 15:25:00,66.2,66.21,66.17,66.21,112182.0,58.6519,58.6608,58.6253,58.6608,112182.0
2021-06-16 15:30:00,66.21,66.23,66.11,66.12,82782.0,58.6608,58.6785,58.5722,58.581,82782.0
2021-06-16 15:35:00,66.11,66.11,66.05,66.08,206307.0,58.5722,58.5722,58.519,58.5456,206307.0
2021-06-16 15:40:00,66.08,66.2,66.07,66.12,146959.0,58.5456,58.6519,58.5367,58.581,146959.0
2021-06-16 15:45:00,66.11,66.11,66.04,66.06,144044.0,58.5722,58.5722,58.5101,58.5279,144044.0
2021-06-16 15:50:00,66.06,66.09,66.0,66.01,109405.0,58.5279,58.5544,58.4747,58.4836,109405.0
2021-06-16 15:55:00,66.0,66.02,65.93,65.95,404434.0,58.4747,58.4924,58.4127,58.4304,404434.0
2021-06-17 09:30:00,66.28,66.41,66.21,66.4,272273.0,58.7228,58.838,58.6608,58.8291,272273.0
2021-06-17 09:35:00,66.41,66.51,66.37,66.48,233198.0,58.838,58.9266,58.8025,58.9,233198.0
2021-06-17 09:40:00,66.48,66.49,66.37,66.38,57564.0,58.9,58.9088,58.8025,58.8114,57564.0
2021-06-17 09:45:00,66.38,66.46,66.37,66.39,94220.0,58.8114,58.8823,58.8025,58.8202,94220.0
2021-06-17 09:50:00,66.39,66.45,66.38,66.39,33197.0,58.8202,58.8734,58.8114,58.8202,33197.0
2021-06-17 09:55:00,66.39,66.41,66.35,66.35,26281.0,58.8202,58.838,58.7848,58.7848,26281.0
2021-06-17 10:00:00,66.35,66.4,66.35,66.38,62629.0,58.7848,58.8291,58.7848,58.8114,62629.0
2021-06-17 10:05:00,66.39,66.43,66.36,66.37,159771.0,58.8202,58.8557,58.7937,58.8025,159771.0
2021-06-17 10:10:00,66.37,66.39,66.34,66.37,58752.0,58.8025,58.8202,58.7759,58.8025,58752.0
2021-06-17 10:15:00,66.39,66.47,66.36,66.47,73801.0,58.8202,58.8911,58.7937,58.8911,73801.0
2021-06-17 10:20:00,66.47,66.49,66.44,66.46,19886.0,58.8911,58.9088,58.8645,58.8823,19886.0
2021-06-17 10:25:00,66.46,66.48,66.43,66.46,34284.0,58.8823,58.9,58.8557,58.8823,34284.0
2021-06-17 10:30:00,66.48,66.52,66.44,66.52,193670.0,58.9,58.9354,58.8645,58.9354,193670.0
2021-06-17 10:35:00,66.53,66.56,66.51,66.54,60406.0,58.9443,58.9709,58.9266,58.9531,60406.0
2021-06-17 10:40:00,66.55,66.55,66.49,66.49,42928.0,58.962,58.962,58.9088,58.9088,42928.0
2021-06-17 10:45:00,66.49,66.52,66.46,66.49,109531.0,58.9088,58.9354,58.8823,58.9088,109531.0
2021-06-17 10:50:00,66.48,66.51,66.45,66.46,43376.0,58.9,58.9266,58.8734,58.8823,43376.0
2021-06-17 10:55:00,66.46,66.47,66.44,66.46,58190.0,58.8823,58.8911,58.8645,58.8823,58190.0
2021-06-17 11:00:00,66.47,66.49,66.39,66.4,59503.0,58.8911,58.9088,58.8202,58.8291,59503.0
2021-06-17 11:05:00,66.39,66.41,66.36,66.37,77977.0,58.8202,58.838,58.7937,58.8025,77977.0
2021-06-17 11:10:00,66.37,66.37,66.25,66.26,121459.0,58.8025,58.8025,58.6962,58.7051,121459.0
2021-06-17 11:15:00,66.28,66.35,66.27,66.34,48242.0,58.7228,58.7848,58.7139,58.7759,48242.0
2021-06-17 11:20:00,66.33,66.34,66.31,66.32,17826.0,58.7671,58.7759,58.7494,58.7582,17826.0
2021-06-17 11:25:00,66.32,66.44,66.31,66.44,110031.0,58.7582,58.8645,58.7494,58.8645,110031.0
2021-06-17 11:30:00,66.44,66.46,66.4,66.43,51108.0,58.8645,58.8823,58.8291,58.8557,51108.0
2021-06-17 11:35:00,66.44,66.45,66.4,66.4,37008.0,58.8645,58.8734,58.8291,58.8291,37008.0
2021-06-17 11:40:00,66.4,66.43,66.37,66.41,35071.0,58.8291,58.8557,58.8025,58.838,35071.0
2021-06-17 11:45:00,66.42,66.45,66.41,66.42,24743.0,58.8468,58.8734,58.838,58.8468,24743.0
2021-06-17 11:50:00,66.42,66.43,66.33,66.37,109564.0,58.8468,58.8557,58.7671,58.8025,109564.0
2021-06-17 11:55:00,66.37,66.37,66.29,66.3,52541.0,58.8025,58.8025,58.7316,58.7405,52541.0
2021-06-17 12:00:00,66.3,66.35,66.29,66.33,35321.0,58.7405,58.7848,58.7316,58.7671,35321.0
2021-06-17 12:05:00,66.34,66.35,66.29,66.3,62480.0,58.7759,58.7848,58.7316,58.7405,62480.0
2021-06-17 12:10:00,66.31,66.33,66.28,66.33,42160.0,58.7494,58.7671,58.7228,58.7671,42160.0
2021-06-17 12:15:00,66.32,66.34,66.21,66.22,67596.0,58.7582,58.7759,58.6608,58.6696,67596.0
2021-06-17 12:20:00,66.21,66.25,66.17,66.19,49555.0,58.6608,58.6962,58.6253,58.643,49555.0
2021-06-17 12:25:00,66.19,66.22,66.15,66.17,158533.0,58.643,58.6696,58.6076,58.6253,158533.0
2021-06-17 12:30:00,66.17,66.2,66.11,66.2,58537.0,58.6253,58.6519,58.5722,58.6519,58537.0
2021-06-17 12:35:00,66.2,66.24,66.18,66.2,44709.0,58.6519,58.6873,58.6342,58.6519,44709.0
2021-06-17 12:40:00,66.2,66.25,66.19,66.22,33523.0,58.6519,58.6962,58.643,58.6696,33523.0
2021-06-17 12:45:00,66.21,66.24,66.2,66.22,17643.0,58.6608,58.6873,58.6519,58.6696,17643.0
2021-06-17 12:50:00,66.22,66.24,66.16,66.22,52386.0,58.6696,58.6873,58.6165,58.6696,52386.0
2021-06-17 12:55:00,66.22,66.26,66.21,66.25,29011.0,58.6696,58.7051,58.6608,58.6962,29011.0
2021-06-17 13:00:00,66.26,66.31,66.24,66.31,37502.0,58.7051,58.7494,58.6873,58.7494,37502.0
2021-06-17 13:05:00,66.3,66.4,66.3,66.39,56582.0,58.7405,58.8291,58.7405,58.8202,56582.0
2021-06-17 13:10:00,66.39,66.41,66.34,66.38,105870.0,58.8202,58.838,58.7759,58.8114,105870.0
2021-06-17 13:15:00,66.39,66.41,66.37,66.4,47186.0,58.8202,58.838,58.8025,58.8291,47186.0
2021-06-17 13:20:00,66.4,66.41,66.35,66.38,133462.0,58.8291,58.838,58.7848,58.8114,133462.0
2021-06-17 13:25:00,66.39,66.43,66.38,66.42,255926.0,58.8202,58.8557,58.8114,58.8468,255926.0
2021-06-17 13:30:00,66.42,66.45,66.39,66.45,101983.0,58.8468,58.8734,58.8202,58.8734,101983.0
2021-06-17 13:35:00,66.45,66.46,66.43,66.46,168115.0,58.8734,58.8823,58.8557,58.8823,168115.0
2021-06-17 13:40:00,66.46,66.5,66.45,66.49,616981.0,58.8823,58.9177,58.8734,58.9088,616981.0
2021-06-17 13:45:00,66.49,66.5,66.47,66.5,106314.0,58.9088,58.9177,58.8911,58.9177,106314.0
2021-06-17 13:50:00,66.5,66.51,66.47,66.48,73729.0,58.9177,58.9266,58.8911,58.9,73729.0
2021-06-17 13:55:00,66.48,66.49,66.42,66.43,183725.0,58.9,58.9088,58.8468,58.8557,183725.0
2021-06-17 14:00:00,66.43,66.45,66.37,66.41,90117.0,58.8557,58.8734,58.8025,58.838,90117.0
2021-06-17 14:05:00,66.4,66.43,66.37,66.4,71654.0,58.8291,58.8557,58.8025,58.8291,71654.0
2021-06-17 14:10:00,66.4,66.44,66.39,66.41,67671.0,58.8291,58.8645,58.8202,58.838,67671.0
2021-06-17 14:15:00,66.43,66.43,66.39,66.4,63796.0,58.8557,58.8557,58.8202,58.8291,63796.0
2021-06-17 14:20:00,66.41,66.41,66.39,66.41,133602.0,58.838,58.838,58.8202,58.838,133602.0
2021-06-17 14:25:00,66.4,66.46,66.4,66.45,155686.0,58.8291,58.8823,58.8291,58.8734,155686.0
2021-06-17 14:30:00,66.45,66.46,66.41,66.42,105154.0,58.8734,58.8823,58.838,58.8468,105154.0
2021-06-17 14:35:00,66.42,66.42,66.38,66.39,70762.0,58.8468,58.8468,58.8114,58.8202,70762.0
2021-06-17 14:40:00,66.39,66.41,66.38,66.41,207125.0,58.8202,58.838,58.8114,58.838,207125.0
2021-06-17 14:45:00,66.4,66.43,66.37,66.37,49736.0,58.8291,58.8557,58.8025,58.8025,49736.0
2021-06-17 14:50:00,66.39,66.41,66.37,66.39,66343.0,58.8202,58.838,58.8025,58.8202,66343.0
2021-06-17 14:55:00,66.39,66.41,66.38,66.39,86630.0,58.8202,58.838,58.8114,58.8202,86630.0
2021-06-17 15:00:00,66.39,66.41,66.37,66.4,107770.0,58.8202,58.838,58.8025,58.8291,107770.0
2021-06-17 15:05:00,66.4,66.41,66.38,66.38,129323.0,58.8291,58.838,58.8114,58.8114,129323.0
2021-06-17 15:10:00,66.39,66.44,66.38,66.44,79859.0,58.8202,58.8645,58.8114,58.8645,79859.0
2021-06-17 15:15:00,66.44,66.44,66.41,66.42,85051.0,58.8645,58.8645,58.838,58.8468,85051.0
2021-06-17 15:20:00,66.42,66.43,66.39,66.4,74617.0,58.8468,58.8557,58.8202,58.8291,74617.0
2021-06-17 15:25:00,66.4,66.43,66.39,66.42,63142.0,58.8291,58.8557,58.8202,58.8468,63142.0
2021-06-17 15:30:00,66.42,66.45,66.41,66.44,115496.0,58.8468,58.8734,58.838,58.8645,115496.0
2021-06-17 15:35:00,66.44,66.45,66.41,66.45,118907.0,58.8645,58.8734,58.838,58.8734,118907.0
2021-06-17 15:40:00,66.44,66.44,66.41,66.44,175125.0,58.8645,58.8645,58.838,58.8645,175125.0
2021-06-17 15:45:00,66.44,66.44,66.4,66.4,180840.0,58.8645,58.8645,58.8291,58.8291,180840.0
2021-06-17 15:50:00,66.4,66.43,66.31,66.31,195987.0,58.8291,58.8557,58.7494,58.7494,195987.0
2021-06-17 15:55:00,66.31,66.39,66.29,66.36,466923.0,58.7494,58.8202,58.7316,58.7937,466923.0
2021-06-18 09:30:00,66.06,66.18,65.98,66.04,266104.0,58.5279,58.6342,58.457,58.5101,266104.0
2021-06-18 09:35:00,66.04,66.07,65.96,66.0,94573.0,58.5101,58.5367,58.4393,58.4747,94573.0
2021-06-18 09:40:00,66.0,66.15,65.98,66.09,95788.0,58.4747,58.6076,58.457,58.5544,95788.0
2021-06-18 09:45:00,66.09,66.1,66.04,66.05,79992.0,58.5544,58.5633,58.5101,58.519,79992.0
2021-06-18 09:50:00,66.04,66.05,65.93,65.94,73956.0,58.5101,58.519,58.4127,58.4215,73956.0
2021-06-18 09:55:00,65.94,66.07,65.94,65.98,74690.0,58.4215,58.5367,58.4215,58.457,74690.0
2021-06-18 10:00:00,65.99,66.02,65.89,65.9,189982.0,58.4658,58.4924,58.3772,58.3861,189982.0
2021-06-18 10:05:00,65.9,66.02,65.89,66.01,168578.0,58.3861,58.4924,58.3772,58.4836,168578.0
2021-06-18 10:10:00,66.01,66.03,65.92,65.98,130759.0,58.4836,58.5013,58.4038,58.457,130759.0
2021-06-18 10:15:00,65.98,66.0,65.9,65.91,93638.0,58.457,58.4747,58.3861,58.395,93638.0
2021-06-18 10:20:00,65.9,65.96,65.87,65.9,66182.0,58.3861,58.4393,58.3595,58.3861,66182.0
2021-06-18 10:25:00,65.89,65.92,65.83,65.91,158351.0,58.3772,58.4038,58.3241,58.395,158351.0
2021-06-18 10:30:00,65.9,65.97,65.81,65.94,133679.0,58.3861,58.4481,58.3064,58.4215,133679.0
2021-06-18 10:35:00,65.95,66.03,65.94,66.03,152654.0,58.4304,58.5013,58.4215,58.5013,152654.0
2021-06-18 10:40:00,66.03,66.05,65.97,66.0,176477.0,58.5013,58.519,58.4481,58.4747,176477.0
2021-06-18 10:45:00,66.0,66.01,65.94,65.97,138238.0,58.4747,58.4836,58.4215,58.4481,138238.0
2021-06-18 10:50:00,65.97,65.98,65.87,65.89,124362.0,58.4481,58.457,58.3595,58.3772,124362.0
2021-06-18 10:55:00,65.89,65.92,65.87,65.9,61424.0,58.3772,58.4038,58.3595,58.3861,61424.0
2021-06-18 11:00:00,65.9,65.93,65.85,65.85,103240.0,58.3861,58.4127,58.3418,58.3418,103240.0
2021-06-18 11:05:00,65.86,65.9,65.84,65.85,49806.0,58.3507,58.3861,58.3329,58.3418,49806.0
2021-06-18 11:10:00,65.86,65.88,65.8,65.82,89861.0,58.3507,58.3684,58.2975,58.3152,89861.0
2021-06-18 11:15:00,65.81,65.91,65.8,65.9,98927.0,58.3064,58.395,58.2975,58.3861,98927.0
2021-06-18 11:20:00,65.89,65.91,65.85,65.88,38933.0,58.3772,58.395,58.3418,58.3684,38933.0
2021-06-18 11:25:00,65.88,65.88,65.81,65.82,75246.0,58.3684,58.3684,58.3064,58.3152,75246.0
2021-06-18 11:30:00,65.83,65.93,65.8,65.9,177127.0,58.3241,58.4127,58.2975,58.3861,177127.0
2021-06-18 11:35:00,65.9,65.96,65.87,65.93,54761.0,58.3861,58.4393,58.3595,58.4127,54761.0
2021-06-18 11:40:00,65.93,65.93,65.87,65.87,54742.0,58.4127,58.4127,58.3595,58.3595,54742.0
2021-06-18 11:45:00,65.86,65.9,65.86,65.87,89484.0,58.3507,58.3861,58.3507,58.3595,89484.0
2021-06-18 11:50:00,65.88,65.89,65.86,65.88,53992.0,58.3684,58.3772,58.3507,58.3684,53992.0
2021-06-18 11:55:00,65.88,65.91,65.86,65.9,56894.0,58.3684,58.395,58.3507,58.3861,56894.0
2021-06-18 12:00:00,65.92,65.94,65.9,65.92,77531.0,58.4038,58.4215,58.3861,58.4038,77531.0
2021-06-18 12:05:00,65.92,65.99,65.89,65.98,56359.0,58.4038,58.4658,58.3772,58.457,56359.0
2021-06-18 12:10:00,65.97,65.98,65.94,65.95,44618.0,58.4481,58.457,58.4215,58.4304,44618.0
2021-06-18 12:15:00,65.94,65.98,65.93,65.97,32328.0,58.4215,58.457,58.4127,58.4481,32328.0
2021-06-18 12:20:00,65.97,65.97,65.92,65.93,24450.0,58.4481,58.4481,58.4038,58.4127,24450.0
2021-06-18 12:25:00,65.92,65.94,65.91,65.94,26255.0,58.4038,58.4215,58.395,58.4215,26255.0
2021-06-18 12:30:00,65.94,65.96,65.91,65.91,37910.0,58.4215,58.4393,58.395,58.395,37910.0
2021-06-18 12:35:00,65.92,65.94,65.91,65.92,22711.0,58.4038,58.4215,58.395,58.4038,22711.0
2021-06-18 12:40:00,65.92,65.93,65.91,65.92,22913.0,58.4038,58.4127,58.395,58.4038,22913.0
2021-06-18 12:45:00,65.91,65.92,65.89,65.92,25063.0,58.395,58.4038,58.3772,58.4038,25063.0
2021-06-18 12:50:00,65.9,65.93,65.89,65.92,16754.0,58.3861,58.4127,58.3772,58.4038,16754.0
2021-06-18 12:55:00,65.92,65.94,65.9,65.92,20151.0,58.4038,58.4215,58.3861,58.4038,20151.0
2021-06-18 13:00:00,65.92,65.94,65.91,65.93,52228.0,58.4038,58.4215,58.395,58.4127,52228.0
2021-06-18 13:05:00,65.93,65.96,65.92,65.95,20071.0,58.4127,58.4393,58.4038,58.4304,20071.0
2021-06-18 13:10:00,65.95,65.98,65.94,65.98,50982.0,58.4304,58.457,58.4215,58.457,50982.0
2021-06-18 13:15:00,65.97,65.99,65.96,65.98,34819.0,58.4481,58.4658,58.4393,58.457,34819.0
2021-06-18 13:20:00,65.97,65.97,65.93,65.94,23195.0,58.4481,58.4481,58.4127,58.4215,23195.0
2021-06-18 13:25:00,65.95,65.95,65.91,65.92,20400.0,58.4304,58.4304,58.395,58.4038,20400.0
2021-06-18 13:30:00,65.91,65.97,65.9,65.97,32773.0,58.395,58.4481,58.3861,58.4481,32773.0
2021-06-18 13:35:00,65.97,66.02,65.96,65.99,51823.0,58.4481,58.4924,58.4393,58.4658,51823.0
2021-06-18 13:40:00,66.0,66.01,65.98,65.98,70418.0,58.4747,58.4836,58.457,58.457,70418.0
2021-06-18 13:45:00,65.98,65.98,65.95,65.95,83073.0,58.457,58.457,58.4304,58.4304,83073.0
2021-06-18 13:50:00,65.95,66.02,65.94,66.02,56952.0,58.4304,58.4924,58.4215,58.4924,56952.0
2021-06-18 13:55:00,66.02,66.04,66.01,66.03,41159.0,58.4924,58.5101,58.4836,58.5013,41159.0
2021-06-18 14:00:00,66.03,66.07,66.01,66.03,47987.0,58.5013,58.5367,58.4836,58.5013,47987.0
2021-06-18 14:05:00,66.02,66.05,66.01,66.04,58315.0,58.4924,58.519,58.4836,58.5101,58315.0
2021-06-18 14:10:00,66.03,66.05,66.01,66.04,26533.0,58.5013,58.519,58.4836,58.5101,26533.0
2021-06-18 14:15:00,66.03,66.04,66.01,66.02,91995.0,58.5013,58.5101,58.4836,58.4924,91995.0
2021-06-18 14:20:00,66.02,66.05,65.97,66.0,228472.0,58.4924,58.519,58.4481,58.4747,228472.0
2021-06-18 14:25:00,66.0,66.0,65.93,65.94,222851.0,58.4747,58.4747,58.4127,58.4215,222851.0
2021-06-18 14:30:00,65.94,65.97,65.92,65.92,143447.0,58.4215,58.4481,58.4038,58.4038,143447.0
2021-06-18 14:35:00,65.92,65.93,65.88,65.91,227884.0,58.4038,58.4127,58.3684,58.395,227884.0
2021-06-18 14:40:00,65.91,65.93,65.86,65.86,120085.0,58.395,58.4127,58.3507,58.3507,120085.0
2021-06-18 14:45:00,65.87,65.89,65.86,65.88,186169.0,58.3595,58.3772,58.3507,58.3684,186169.0
2021-06-18 14:50:00,65.88,65.89,65.85,65.85,186359.0,58.3684,58.3772,58.3418,58.3418,186359.0
2021-06-18 14:55:00,65.86,65.86,65.79,65.81,181524.0,58.3507,58.3507,58.2887,58.3064,181524.0
2021-06-18 15:00:00,65.81,65.84,65.78,65.8,158774.0,58.3064,58.3329,58.2798,58.2975,158774.0
2021-06-18 15:05:00,65.79,65.8,65.75,65.78,129678.0,58.2887,58.2975,58.2532,58.2798,129678.0
2021-06-18 15:10:00,65.78,65.86,65.77,65.84,157326.0,58.2798,58.3507,58.2709,58.3329,157326.0
2021-06-18 15:15:00,65.84,65.86,65.81,65.86,256692.0,58.3329,58.3507,58.3064,58.3507,256692.0
2021-06-18 15:20:00,65.86,65.9,65.86,65.9,149084.0,58.3507,58.3861,58.3507,58.3861,149084.0
2021-06-18 15:25:00,65.89,65.9,65.84,65.84,198593.0,58.3772,58.3861,58.3329,58.3329,198593.0
2021-06-18 15:30:00,65.84,65.85,65.8,65.82,218226.0,58.3329,58.3418,58.2975,58.3152,218226.0
2021-06-18 15:35:00,65.81,65.82,65.8,65.82,166155.0,58.3064,58.3152,58.2975,58.3152,166155.0
2021-06-18 15:40:00,65.81,65.84,65.8,65.83,179927.0,58.3064,58.3329,58.2975,58.3241,179927.0
2021-06-18 15:45:00,65.83,65.84,65.78,65.78,183345.0,58.3241,58.3329,58.2798,58.2798,183345.0
2021-06-18 15:50:00,65.77,65.82,65.77,65.81,173542.0,58.2709,58.3152,58.2709,58.3064,173542.0
2021-06-18 15:55:00,65.81,65.87,65.77,65.82,576506.0,58.3064,58.3595,58.2709,58.3152,576506.0
2021-06-21 09:30:00,65.82,65.88,65.58,65.61,456889.0,58.3152,58.3684,58.1026,58.1292,456889.0
2021-06-21 09:35:00,65.59,65.65,65.58,65.61,180951.0,58.1115,58.1646,58.1026,58.1292,180951.0
2021-06-21 09:40:00,65.62,65.66,65.56,65.66,62110.0,58.138,58.1735,58.0849,58.1735,62110.0
2021-06-21 09:45:00,65.65,65.65,65.54,65.61,60525.0,58.1646,58.1646,58.0672,58.1292,60525.0
2021-06-21 09:50:00,65.61,65.63,65.56,65.63,175156.0,58.1292,58.1469,58.0849,58.1469,175156.0
2021-06-21 09:55:00,65.63,65.7,65.63,65.69,150148.0,58.1469,58.2089,58.1469,58.2001,150148.0
2021-06-21 10:00:00,65.69,65.69,65.62,65.68,388051.0,58.2001,58.2001,58.138,58.1912,388051.0
2021-06-21 10:05:00,65.67,65.75,65.67,65.75,120383.0,58.1823,58.2532,58.1823,58.2532,120383.0
2021-06-21 10:10:00,65.75,65.76,65.69,65.72,67811.0,58.2532,58.2621,58.2001,58.2266,67811.0
2021-06-21 10:15:00,65.73,65.75,65.69,65.69,47131.0,58.2355,58.2532,58.2001,58.2001,47131.0
2021-06-21 10:20:00,65.69,65.74,65.68,65.69,51764.0,58.2001,58.2444,58.1912,58.2001,51764.0
2021-06-21 10:25:00,65.7,65.78,65.68,65.76,87406.0,58.2089,58.2798,58.1912,58.2621,87406.0
2021-06-21 10:30:00,65.76,65.8,65.74,65.8,46839.0,58.2621,58.2975,58.2444,58.2975,46839.0
2021-06-21 10:35:00,65.79,65.87,65.79,65.85,124505.0,58.2887,58.3595,58.2887,58.3418,124505.0
2021-06-21 10:40:00,65.85,65.91,65.85,65.89,54163.0,58.3418,58.395,58.3418,58.3772,54163.0
2021-06-21 10:45:00,65.88,65.91,65.85,65.89,113600.0,58.3684,58.395,58.3418,58.3772,113600.0
2021-06-21 10:50:00,65.89,65.93,65.89,65.91,50430.0,58.3772,58.4127,58.3772,58.395,50430.0
2021-06-21 10:55:00,65.9,65.92,65.84,65.87,63491.0,58.3861,58.4038,58.3329,58.3595,63491.0
2021-06-21 11:00:00,65.87,65.92,65.87,65.91,191691.0,58.3595,58.4038,58.3595,58.395,191691.0
2021-06-21 11:05:00,65.91,65.97,65.91,65.95,67888.0,58.395,58.4481,58.395,58.4304,67888.0
2021-06-21 11:10:00,65.95,65.97,65.92,65.92,57277.0,58.4304,58.4481,58.4038,58.4038,57277.0
2021-06-21 11:15:00,65.92,65.97,65.92,65.94,71110.0,58.4038,58.4481,58.4038,58.4215,71110.0
2021-06-21 11:20:00,65.94,65.97,65.92,65.95,51512.0,58.4215,58.4481,58.4038,58.4304,51512.0
2021-06-21 11:25:00,65.95,65.98,65.92,65.95,29350.0,58.4304,58.457,58.4038,58.4304,29350.0
2021-06-21 11:30:00,65.95,65.95,65.87,65.87,51263.0,58.4304,58.4304,58.3595,58.3595,51263.0
2021-06-21 11:35:00,65.88,65.92,65.88,65.92,34545.0,58.3684,58.4038,58.3684,58.4038,34545.0
2021-06-21 11:40:00,65.91,65.95,65.91,65.94,85512.0,58.395,58.4304,58.395,58.4215,85512.0
2021-06-21 11:45:00,65.94,65.95,65.92,65.94,45748.0,58.4215,58.4304,58.4038,58.4215,45748.0
2021-06-21 11:50:00,65.93,65.94,65.9,65.91,28091.0,58.4127,58.4215,58.3861,58.395,28091.0
2021-06-21 11:55:00,65.9,65.93,65.89,65.92,142483.0,58.3861,58.4127,58.3772,58.4038,142483.0
2021-06-21 12:00:00,65.92,65.95,65.92,65.94,43763.0,58.4038,58.4304,58.4038,58.4215,43763.0
2021-06-21 12:05:00,65.94,65.99,65.93,65.98,45023.0,58.4215,58.4658,58.4127,58.457,45023.0
2021-06-21 12:10:00,65.97,65.98,65.96,65.97,41781.0,58.4481,58.457,58.4393,58.4481,41781.0
2021-06-21 12:15:00,65.98,66.0,65.97,65.98,31920.0,58.457,58.4747,58.4481,58.457,31920.0
2021-06-21 12:20:00,65.99,65.99,65.96,65.98,22888.0,58.4658,58.4658,58.4393,58.457,22888.0
2021-06-21 12:25:00,65.98,66.0,65.98,65.99,47611.0,58.457,58.4747,58.457,58.4658,47611.0
2021-06-21 12:30:00,65.99,66.01,65.98,65.98,50487.0,58.4658,58.4836,58.457,58.457,50487.0
2021-06-21 12:35:00,65.98,66.03,65.98,66.02,26970.0,58.457,58.5013,58.457,58.4924,26970.0
2021-06-21 12:40:00,66.01,66.03,66.01,66.03,56453.0,58.4836,58.5013,58.4836,58.5013,56453.0
2021-06-21 12:45:00,66.03,66.07,66.02,66.02,137850.0,58.5013,58.5367,58.4924,58.4924,137850.0
2021-06-21 12:50:00,66.02,66.04,66.01,66.02,84698.0,58.4924,58.5101,58.4836,58.4924,84698.0
2021-06-21 12:55:00,66.02,66.03,65.98,65.98,95178.0,58.4924,58.5013,58.457,58.457,95178.0
2021-06-21 13:00:00,65.99,66.02,65.99,66.0,127733.0,58.4658,58.4924,58.4658,58.4747,127733.0
2021-06-21 13:05:00,65.99,66.03,65.97,66.02,90643.0,58.4658,58.5013,58.4481,58.4924,90643.0
2021-06-21 13:10:00,66.02,66.03,66.0,66.02,94562.0,58.4924,58.5013,58.4747,58.4924,94562.0
2021-06-21 13:15:00,66.02,66.04,66.0,66.03,138342.0,58.4924,58.5101,58.4747,58.5013,138342.0
2021-06-21 13:20:00,66.03,66.05,66.01,66.03,72433.0,58.5013,58.519,58.4836,58.5013,72433.0
2021-06-21 13:25:00,66.03,66.05,66.02,66.03,43644.0,58.5013,58.519,58.4924,58.5013,43644.0
2021-06-21 13:30:00,66.03,66.05,66.02,66.04,56889.0,58.5013,58.519,58.4924,58.5101,56889.0
2021-06-21 13:35:00,66.04,66.05,66.03,66.05,66347.0,58.5101,58.519,58.5013,58.519,66347.0
2021-06-21 13:40:00,66.05,66.08,66.04,66.05,98465.0,58.519,58.5456,58.5101,58.519,98465.0
2021-06-21 13:45:00,66.05,66.07,66.03,66.06,75983.0,58.519,58.5367,58.5013,58.5279,75983.0
2021-06-21 13:50:00,66.05,66.07,66.03,66.04,91694.0,58.519,58.5367,58.5013,58.5101,91694.0
2021-06-21 13:55:00,66.04,66.07,66.03,66.06,129193.0,58.5101,58.5367,58.5013,58.5279,129193.0
2021-06-21 14:00:00,66.06,66.07,66.02,66.03,75302.0,58.5279,58.5367,58.4924,58.5013,75302.0
2021-06-21 14:05:00,66.03,66.08,66.03,66.07,95801.0,58.5013,58.5456,58.5013,58.5367,95801.0
2021-06-21 14:10:00,66.07,66.1,66.06,66.09,125092.0,58.5367,58.5633,58.5279,58.5544,125092.0
2021-06-21 14:15:00,66.09,66.1,66.07,66.09,87879.0,58.5544,58.5633,58.5367,58.5544,87879.0
2021-06-21 14:20:00,66.08,66.1,66.08,66.1,105374.0,58.5456,58.5633,58.5456,58.5633,105374.0
2021-06-21 14:25:00,66.09,66.11,66.09,66.11,87093.0,58.5544,58.5722,58.5544,58.5722,87093.0
2021-06-21 14:30:00,66.11,66.12,66.09,66.12,64253.0,58.5722,58.581,58.5544,58.581,64253.0
2021-06-21 14:35:00,66.12,66.14,66.08,66.09,127716.0,58.581,58.5987,58.5456,58.5544,127716.0
2021-06-21 14:40:00,66.09,66.13,66.09,66.11,89269.0,58.5544,58.5899,58.5544,58.5722,89269.0
2021-06-21 14:45:00,66.11,66.11,66.09,66.09,66962.0,58.5722,58.5722,58.5544,58.5544,66962.0
2021-06-21 14:50:00,66.09,66.13,66.09,66.13,170305.0,58.5544,58.5899,58.5544,58.5899,170305.0
2021-06-21 14:55:00,66.13,66.15,66.12,66.13,158913.0,58.5899,58.6076,58.581,58.5899,158913.0
2021-06-21 15:00:00,66.14,66.16,66.13,66.14,159475.0,58.5987,58.6165,58.5899,58.5987,159475.0
2021-06-21 15:05:00,66.13,66.18,66.13,66.17,138479.0,58.5899,58.6342,58.5899,58.6253,138479.0
2021-06-21 15:10:00,66.17,66.18,66.15,66.16,249524.0,58.6253,58.6342,58.6076,58.6165,249524.0
2021-06-21 15:15:00,66.16,66.16,66.13,66.15,158009.0,58.6165,58.6165,58.5899,58.6076,158009.0
2021-06-21 15:20:00,66.15,66.15,66.11,66.12,182180.0,58.6076,58.6076,58.5722,58.581,182180.0
2021-06-21 15:25:00,66.12,66.12,66.1,66.12,115842.0,58.581,58.581,58.5633,58.581,115842.0
2021-06-21 15:30:00,66.12,66.14,66.1,66.14,151302.0,58.581,58.5987,58.5633,58.5987,151302.0
2021-06-21 15:35:00,66.13,66.14,66.11,66.13,119651.0,58.5899,58.5987,58.5722,58.5899,119651.0
2021-06-21 15:40:00,66.13,66.15,66.12,66.13,156223.0,58.5899,58.6076,58.581,58.5899,156223.0
2021-06-21 15:45:00,66.13,66.14,66.1,66.13,172572.0,58.5899,58.5987,58.5633,58.5899,172572.0
2021-06-21 15:50:00,66.13,66.18,66.13,66.17,262058.0,58.5899,58.6342,58.5899,58.6253,262058.0
2021-06-21 15:55:00,66.17,66.19,66.15,66.19,540247.0,58.6253,58.643,58.6076,58.643,540247.0
2021-06-22 09:30:00,65.7,65.7,65.57,65.63,284234.0,58.2089,58.2089,58.0937,58.1469,284234.0
2021-06-22 09:35:00,65.63,65.67,65.59,65.67,121645.0,58.1469,58.1823,58.1115,58.1823,121645.0
2021-06-22 09:40:00,65.67,65.68,65.58,65.61,53108.0,58.1823,58.1912,58.1026,58.1292,53108.0
2021-06-22 09:45:00,65.61,65.68,65.61,65.61,88831.0,58.1292,58.1912,58.1292,58.1292,88831.0
2021-06-22 09:50:00,65.62,65.66,65.55,65.57,114802.0,58.138,58.1735,58.076,58.0937,114802.0
2021-06-22 09:55:00,65.57,65.61,65.55,65.56,58751.0,58.0937,58.1292,58.076,58.0849,58751.0
2021-06-22 10:00:00,65.56,65.59,65.48,65.58,92543.0,58.0849,58.1115,58.014,58.1026,92543.0
2021-06-22 10:05:00,65.59,65.66,65.57,65.6,159319.0,58.1115,58.1735,58.0937,58.1203,159319.0
2021-06-22 10:10:00,65.61,65.63,65.59,65.63,53112.0,58.1292,58.1469,58.1115,58.1469,53112.0
2021-06-22 10:15:00,65.63,65.64,65.58,65.61,76518.0,58.1469,58.1558,58.1026,58.1292,76518.0
2021-06-22 10:20:00,65.61,65.62,65.56,65.6,108145.0,58.1292,58.138,58.0849,58.1203,108145.0
2021-06-22 10:25:00,65.59,65.6,65.56,65.58,56135.0,58.1115,58.1203,58.0849,58.1026,56135.0
2021-06-22 10:30:00,65.58,65.63,65.56,65.57,21521.0,58.1026,58.1469,58.0849,58.0937,21521.0
2021-06-22 10:35:00,65.57,65.59,65.56,65.56,13323.0,58.0937,58.1115,58.0849,58.0849,13323.0
2021-06-22 10:40:00,65.56,65.59,65.54,65.56,56146.0,58.0849,58.1115,58.0672,58.0849,56146.0
2021-06-22 10:45:00,65.55,65.57,65.53,65.56,46464.0,58.076,58.0937,58.0583,58.0849,46464.0
2021-06-22 10:50:00,65.55,65.57,65.51,65.57,46586.0,58.076,58.0937,58.0406,58.0937,46586.0
2021-06-22 10:55:00,65.56,65.59,65.55,65.58,59954.0,58.0849,58.1115,58.076,58.1026,59954.0
2021-06-22 11:00:00,65.58,65.6,65.57,65.57,43921.0,58.1026,58.1203,58.0937,58.0937,43921.0
2021-06-22 11:05:00,65.58,65.59,65.55,65.59,23398.0,58.1026,58.1115,58.076,58.1115,23398.0
2021-06-22 11:10:00,65.59,65.65,65.59,65.65,17268.0,58.1115,58.1646,58.1115,58.1646,17268.0
2021-06-22 11:15:00,65.65,65.65,65.61,65.64,25567.0,58.1646,58.1646,58.1292,58.1558,25567.0
2021-06-22 11:20:00,65.63,65.68,65.63,65.68,46785.0,58.1469,58.1912,58.1469,58.1912,46785.0
2021-06-22 11:25:00,65.68,65.72,65.67,65.67,58915.0,58.1912,58.2266,58.1823,58.1823,58915.0
2021-06-22 11:30:00,65.67,65.72,65.65,65.7,82186.0,58.1823,58.2266,58.1646,58.2089,82186.0
2021-06-22 11:35:00,65.7,65.71,65.64,65.65,69957.0,58.2089,58.2178,58.1558,58.1646,69957.0
2021-06-22 11:40:00,65.65,65.68,65.64,65.67,24247.0,58.1646,58.1912,58.1558,58.1823,24247.0
2021-06-22 11:45:00,65.67,65.67,65.65,65.66,17632.0,58.1823,58.1823,58.1646,58.1735,17632.0
2021-06-22 11:50:00,65.66,65.7,65.65,65.67,29179.0,58.1735,58.2089,58.1646,58.1823,29179.0
2021-06-22 11:55:00,65.67,65.68,65.63,65.65,24497.0,58.1823,58.1912,58.1469,58.1646,24497.0
2021-06-22 12:00:00,65.64,65.69,65.64,65.67,33917.0,58.1558,58.2001,58.1558,58.1823,33917.0
2021-06-22 12:05:00,65.67,65.68,65.64,65.65,43761.0,58.1823,58.1912,58.1558,58.1646,43761.0
2021-06-22 12:10:00,65.65,65.68,65.64,65.68,28874.0,58.1646,58.1912,58.1558,58.1912,28874.0
2021-06-22 12:15:00,65.68,65.72,65.66,65.7,25244.0,58.1912,58.2266,58.1735,58.2089,25244.0
2021-06-22 12:20:00,65.7,65.77,65.7,65.76,69020.0,58.2089,58.2709,58.2089,58.2621,69020.0
2021-06-22 12:25:00,65.77,65.78,65.75,65.78,30807.0,58.2709,58.2798,58.2532,58.2798,30807.0
2021-06-22 12:30:00,65.77,65.79,65.76,65.78,27560.0,58.2709,58.2887,58.2621,58.2798,27560.0
2021-06-22 12:35:00,65.78,65.8,65.77,65.79,54616.0,58.2798,58.2975,58.2709,58.2887,54616.0
2021-06-22 12:40:00,65.79,65.8,65.74,65.75,48915.0,58.2887,58.2975,58.2444,58.2532,48915.0
2021-06-22 12:45:00,65.75,65.79,65.74,65.78,41261.0,58.2532,58.2887,58.2444,58.2798,41261.0
2021-06-22 12:50:00,65.77,65.78,65.74,65.75,28677.0,58.2709,58.2798,58.2444,58.2532,28677.0
2021-06-22 12:55:00,65.75,65.77,65.75,65.76,25055.0,58.2532,58.2709,58.2532,58.2621,25055.0
2021-06-22 13:00:00,65.76,65.78,65.75,65.77,54513.0,58.2621,58.2798,58.2532,58.2709,54513.0
2021-06-22 13:05:00,65.77,65.78,65.74,65.78,20174.0,58.2709,58.2798,58.2444,58.2798,20174.0
2021-06-22 13:10:00,65.78,65.8,65.76,65.76,45583.0,58.2798,58.2975,58.2621,58.2621,45583.0
2021-06-22 13:15:00,65.76,65.76,65.74,65.76,15720.0,58.2621,58.2621,58.2444,58.2621,15720.0
2021-06-22 13:20:00,65.76,65.78,65.74,65.78,15583.0,58.2621,58.2798,58.2444,58.2798,15583.0
2021-06-22 13:25:00,65.77,65.79,65.76,65.77,16609.0,58.2709,58.2887,58.2621,58.2709,16609.0
2021-06-22 13:30:00,65.78,65.8,65.77,65.78,40499.0,58.2798,58.2975,58.2709,58.2798,40499.0
2021-06-22 13:35:00,65.78,65.8,65.76,65.79,39970.0,58.2798,58.2975,58.2621,58.2887,39970.0
2021-06-22 13:40:00,65.8,65.81,65.77,65.8,25590.0,58.2975,58.3064,58.2709,58.2975,25590.0
2021-06-22 13:45:00,65.79,65.83,65.78,65.83,18611.0,58.2887,58.3241,58.2798,58.3241,18611.0
2021-06-22 13:50:00,65.82,65.83,65.78,65.78,25006.0,58.3152,58.3241,58.2798,58.2798,25006.0
2021-06-22 13:55:00,65.78,65.8,65.76,65.79,89058.0,58.2798,58.2975,58.2621,58.2887,89058.0
2021-06-22 14:00:00,65.79,65.8,65.76,65.79,26299.0,58.2887,58.2975,58.2621,58.2887,26299.0
2021-06-22 14:05:00,65.79,65.8,65.76,65.78,48040.0,58.2887,58.2975,58.2621,58.2798,48040.0
2021-06-22 14:10:00,65.77,65.78,65.75,65.78,51828.0,58.2709,58.2798,58.2532,58.2798,51828.0
2021-06-22 14:15:00,65.78,65.78,65.75,65.77,20987.0,58.2798,58.2798,58.2532,58.2709,20987.0
2021-06-22 14:20:00,65.77,65.79,65.74,65.78,87665.0,58.2709,58.2887,58.2444,58.2798,87665.0
2021-06-22 14:25:00,65.78,65.81,65.76,65.8,25525.0,58.2798,58.3064,58.2621,58.2975,25525.0
2021-06-22 14:30:00,65.81,65.81,65.75,65.8,32299.0,58.3064,58.3064,58.2532,58.2975,32299.0
2021-06-22 14:35:00,65.8,65.83,65.78,65.83,380995.0,58.2975,58.3241,58.2798,58.3241,380995.0
2021-06-22 14:40:00,65.84,65.85,65.82,65.84,54953.0,58.3329,58.3418,58.3152,58.3329,54953.0
2021-06-22 14:45:00,65.85,65.88,65.84,65.86,271272.0,58.3418,58.3684,58.3329,58.3507,271272.0
2021-06-22 14:50:00,65.86,65.89,65.85,65.89,60287.0,58.3507,58.3772,58.3418,58.3772,60287.0
2021-06-22 14:55:00,65.89,65.94,65.88,65.89,34477.0,58.3772,58.4215,58.3684,58.3772,34477.0
2021-06-22 15:00:00,65.89,65.93,65.88,65.93,30593.0,58.3772,58.4127,58.3684,58.4127,30593.0
2021-06-22 15:05:00,65.93,65.94,65.91,65.93,38000.0,58.4127,58.4215,58.395,58.4127,38000.0
2021-06-22 15:10:00,65.92,65.97,65.92,65.96,32176.0,58.4038,58.4481,58.4038,58.4393,32176.0
2021-06-22 15:15:00,65.95,65.97,65.93,65.96,57099.0,58.4304,58.4481,58.4127,58.4393,57099.0
2021-06-22 15:20:00,65.95,65.97,65.93,65.97,48787.0,58.4304,58.4481,58.4127,58.4481,48787.0
2021-06-22 15:25:00,65.98,66.0,65.97,65.97,26157.0,58.457,58.4747,58.4481,58.4481,26157.0
2021-06-22 15:30:00,65.98,66.0,65.95,65.96,71280.0,58.457,58.4747,58.4304,58.4393,71280.0
2021-06-22 15:35:00,65.96,65.97,65.95,65.95,113568.0,58.4393,58.4481,58.4304,58.4304,113568.0
2021-06-22 15:40:00,65.95,65.96,65.93,65.95,52815.0,58.4304,58.4393,58.4127,58.4304,52815.0
2021-06-22 15:45:00,65.95,65.99,65.95,65.98,53633.0,58.4304,58.4658,58.4304,58.457,53633.0
2021-06-22 15:50:00,65.98,65.99,65.96,65.99,97339.0,58.457,58.4658,58.4393,58.4658,97339.0
2021-06-22 15:55:00,65.98,66.0,65.92,65.93,303093.0,58.457,58.4747,58.4038,58.4127,303093.0
2021-06-23 09:30:00,66.43,66.52,66.36,66.5,332505.0,58.8557,58.9354,58.7937,58.9177,332505.0
2021-06-23 09:35:00,66.5,66.58,66.48,66.58,111972.0,58.9177,58.9886,58.9,58.9886,111972.0
2021-06-23 09:40:00,66.59,66.65,66.57,66.65,134525.0,58.9974,59.0506,58.9797,59.0506,134525.0
2021-06-23 09:45:00,66.66,66.68,66.59,66.59,106564.0,59.0595,59.0772,58.9974,58.9974,106564.0
2021-06-23 09:50:00,66.59,66.62,66.57,66.58,54422.0,58.9974,59.024,58.9797,58.9886,54422.0
2021-06-23 09:55:00,66.59,66.68,66.59,66.67,73044.0,58.9974,59.0772,58.9974,59.0683,73044.0
2021-06-23 10:00:00,66.67,66.69,66.66,66.66,165831.0,59.0683,59.086,59.0595,59.0595,165831.0
2021-06-23 10:05:00,66.66,66.7,66.65,66.69,142401.0,59.0595,59.0949,59.0506,59.086,142401.0
2021-06-23 10:10:00,66.69,66.69,66.64,66.67,87715.0,59.086,59.086,59.0417,59.0683,87715.0
2021-06-23 10:15:00,66.67,66.72,66.67,66.71,98379.0,59.0683,59.1126,59.0683,59.1038,98379.0
2021-06-23 10:20:00,66.71,66.74,66.69,66.7,87987.0,59.1038,59.1303,59.086,59.0949,87987.0
2021-06-23 10:25:00,66.71,66.72,66.61,66.62,147299.0,59.1038,59.1126,59.0152,59.024,147299.0
2021-06-23 10:30:00,66.61,66.63,66.55,66.56,162057.0,59.0152,59.0329,58.962,58.9709,162057.0
2021-06-23 10:35:00,66.56,66.58,66.54,66.55,98787.0,58.9709,58.9886,58.9531,58.962,98787.0
2021-06-23 10:40:00,66.55,66.58,66.54,66.56,83495.0,58.962,58.9886,58.9531,58.9709,83495.0
2021-06-23 10:45:00,66.56,66.58,66.52,66.54,56880.0,58.9709,58.9886,58.9354,58.9531,56880.0
2021-06-23 10:50:00,66.53,66.54,66.51,66.53,109923.0,58.9443,58.9531,58.9266,58.9443,109923.0
2021-06-23 10:55:00,66.52,66.53,66.47,66.49,186003.0,58.9354,58.9443,58.8911,58.9088,186003.0
2021-06-23 11:00:00,66.5,66.52,66.41,66.42,135995.0,58.9177,58.9354,58.838,58.8468,135995.0
2021-06-23 11:05:00,66.42,66.46,66.39,66.4,75739.0,58.8468,58.8823,58.8202,58.8291,75739.0
2021-06-23 11:10:00,66.4,66.42,66.38,66.41,72511.0,58.8291,58.8468,58.8114,58.838,72511.0
2021-06-23 11:15:00,66.41,66.44,66.4,66.42,58431.0,58.838,58.8645,58.8291,58.8468,58431.0
2021-06-23 11:20:00,66.43,66.45,66.41,66.45,62540.0,58.8557,58.8734,58.838,58.8734,62540.0
2021-06-23 11:25:00,66.45,66.46,66.4,66.42,136793.0,58.8734,58.8823,58.8291,58.8468,136793.0
2021-06-23 11:30:00,66.42,66.42,66.38,66.39,96845.0,58.8468,58.8468,58.8114,58.8202,96845.0
2021-06-23 11:35:00,66.4,66.43,66.38,66.42,46162.0,58.8291,58.8557,58.8114,58.8468,46162.0
2021-06-23 11:40:00,66.42,66.48,66.42,66.45,42387.0,58.8468,58.9,58.8468,58.8734,42387.0
2021-06-23 11:45:00,66.45,66.48,66.43,66.46,169220.0,58.8734,58.9,58.8557,58.8823,169220.0
2021-06-23 11:50:00,66.46,66.47,66.44,66.46,45674.0,58.8823,58.8911,58.8645,58.8823,45674.0
2021-06-23 11:55:00,66.46,66.47,66.44,66.47,63154.0,58.8823,58.8911,58.8645,58.8911,63154.0
2021-06-23 12:00:00,66.47,66.47,66.43,66.44,57526.0,58.8911,58.8911,58.8557,58.8645,57526.0
2021-06-23 12:05:00,66.44,66.46,66.43,66.45,60053.0,58.8645,58.8823,58.8557,58.8734,60053.0
2021-06-23 12:10:00,66.45,66.46,66.44,66.45,26902.0,58.8734,58.8823,58.8645,58.8734,26902.0
2021-06-23 12:15:00,66.45,66.46,66.44,66.45,64824.0,58.8734,58.8823,58.8645,58.8734,64824.0
2021-06-23 12:20:00,66.45,66.46,66.41,66.42,112760.0,58.8734,58.8823,58.838,58.8468,112760.0
2021-06-23 12:25:00,66.42,66.47,66.41,66.46,50476.0,58.8468,58.8911,58.838,58.8823,50476.0
2021-06-23 12:30:00,66.46,66.46,66.42,66.45,150851.0,58.8823,58.8823,58.8468,58.8734,150851.0
2021-06-23 12:35:00,66.45,66.46,66.31,66.32,57238.0,58.8734,58.8823,58.7494,58.7582,57238.0
2021-06-23 12:40:00,66.32,66.4,66.31,66.4,62608.0,58.7582,58.8291,58.7494,58.8291,62608.0
2021-06-23 12:45:00,66.39,66.39,66.35,66.37,69064.0,58.8202,58.8202,58.7848,58.8025,69064.0
2021-06-23 12:50:00,66.37,66.39,66.35,66.37,41264.0,58.8025,58.8202,58.7848,58.8025,41264.0
2021-06-23 12:55:00,66.36,66.37,66.33,66.36,84833.0,58.7937,58.8025,58.7671,58.7937,84833.0
2021-06-23 13:00:00,66.36,66.36,66.31,66.33,55856.0,58.7937,58.7937,58.7494,58.7671,55856.0
2021-06-23 13:05:00,66.33,66.35,66.31,66.34,21470.0,58.7671,58.7848,58.7494,58.7759,21470.0
2021-06-23 13:10:00,66.35,66.35,66.32,66.34,36157.0,58.7848,58.7848,58.7582,58.7759,36157.0
2021-06-23 13:15:00,66.34,66.37,66.33,66.33,43148.0,58.7759,58.8025,58.7671,58.7671,43148.0
2021-06-23 13:20:00,66.34,66.39,66.33,66.39,35060.0,58.7759,58.8202,58.7671,58.8202,35060.0
2021-06-23 13:25:00,66.4,66.4,66.36,66.37,16989.0,58.8291,58.8291,58.7937,58.8025,16989.0
2021-06-23 13:30:00,66.37,66.38,66.35,66.36,42635.0,58.8025,58.8114,58.7848,58.7937,42635.0
2021-06-23 13:35:00,66.37,66.39,66.36,66.37,89293.0,58.8025,58.8202,58.7937,58.8025,89293.0
2021-06-23 13:40:00,66.37,66.38,66.36,66.38,9331.0,58.8025,58.8114,58.7937,58.8114,9331.0
2021-06-23 13:45:00,66.38,66.39,66.35,66.36,25955.0,58.8114,58.8202,58.7848,58.7937,25955.0
2021-06-23 13:50:00,66.36,66.39,66.36,66.38,22349.0,58.7937,58.8202,58.7937,58.8114,22349.0
2021-06-23 13:55:00,66.38,66.4,66.36,66.4,23466.0,58.8114,58.8291,58.7937,58.8291,23466.0
2021-06-23 14:00:00,66.4,66.4,66.37,66.38,70207.0,58.8291,58.8291,58.8025,58.8114,70207.0
2021-06-23 14:05:00,66.38,66.4,66.38,66.39,39548.0,58.8114,58.8291,58.8114,58.8202,39548.0
2021-06-23 14:10:00,66.39,66.4,66.37,66.38,36334.0,58.8202,58.8291,58.8025,58.8114,36334.0
2021-06-23 14:15:00,66.37,66.37,66.33,66.34,20736.0,58.8025,58.8025,58.7671,58.7759,20736.0
2021-06-23 14:20:00,66.34,66.37,66.33,66.34,41475.0,58.7759,58.8025,58.7671,58.7759,41475.0
2021-06-23 14:25:00,66.35,66.37,66.34,66.36,46790.0,58.7848,58.8025,58.7759,58.7937,46790.0
2021-06-23 14:30:00,66.35,66.35,66.33,66.34,60758.0,58.7848,58.7848,58.7671,58.7759,60758.0
2021-06-23 14:35:00,66.34,66.36,66.32,66.36,26915.0,58.7759,58.7937,58.7582,58.7937,26915.0
2021-06-23 14:40:00,66.36,66.37,66.34,66.36,73374.0,58.7937,58.8025,58.7759,58.7937,73374.0
2021-06-23 14:45:00,66.36,66.36,66.34,66.36,39826.0,58.7937,58.7937,58.7759,58.7937,39826.0
2021-06-23 14:50:00,66.36,66.36,66.34,66.34,26626.0,58.7937,58.7937,58.7759,58.7759,26626.0
2021-06-23 14:55:00,66.35,66.36,66.34,66.35,14814.0,58.7848,58.7937,58.7759,58.7848,14814.0
2021-06-23 15:00:00,66.36,66.36,66.35,66.36,21847.0,58.7937,58.7937,58.7848,58.7937,21847.0
2021-06-23 15:05:00,66.36,66.36,66.33,66.34,42122.0,58.7937,58.7937,58.7671,58.7759,42122.0
2021-06-23 15:10:00,66.35,66.36,66.34,66.35,39635.0,58.7848,58.7937,58.7759,58.7848,39635.0
2021-06-23 15:15:00,66.35,66.35,66.32,66.33,23975.0,58.7848,58.7848,58.7582,58.7671,23975.0
2021-06-23 15:20:00,66.33,66.37,66.32,66.37,26339.0,58.7671,58.8025,58.7582,58.8025,26339.0
2021-06-23 15:25:00,66.37,66.4,66.37,66.39,83095.0,58.8025,58.8291,58.8025,58.8202,83095.0
2021-06-23 15:30:00,66.39,66.39,66.37,66.38,32862.0,58.8202,58.8202,58.8025,58.8114,32862.0
2021-06-23 15:35:00,66.38,66.39,66.34,66.36,58765.0,58.8114,58.8202,58.7759,58.7937,58765.0
2021-06-23 15:40:00,66.36,66.37,66.33,66.34,52975.0,58.7937,58.8025,58.7671,58.7759,52975.0
2021-06-23 15:45:00,66.34,66.34,66.29,66.31,86931.0,58.7759,58.7759,58.7316,58.7494,86931.0
2021-06-23 15:50:00,66.3,66.31,66.27,66.29,44000.0,58.7405,58.7494,58.7139,58.7316,44000.0
2021-06-23 15:55:00,66.29,66.32,66.27,66.31,349891.0,58.7316,58.7582,58.7139,58.7494,349891.0
2021-06-24 09:30:00,66.72,66.76,66.62,66.64,306157.0,59.1126,59.1481,59.024,59.0417,306157.0
2021-06-24 09:35:00,66.64,66.76,66.64,66.76,87851.0,59.0417,59.1481,59.0417,59.1481,87851.0
2021-06-24 09:40:00,66.75,66.77,66.7,66.71,103388.0,59.1392,59.1569,59.0949,59.1038,103388.0
2021-06-24 09:45:00,66.71,66.72,66.65,66.7,175013.0,59.1038,59.1126,59.0506,59.0949,175013.0
2021-06-24 09:50:00,66.7,66.73,66.68,66.7,54941.0,59.0949,59.1215,59.0772,59.0949,54941.0
2021-06-24 09:55:00,66.7,66.74,66.7,66.74,92172.0,59.0949,59.1303,59.0949,59.1303,92172.0
2021-06-24 10:00:00,66.74,66.76,66.72,66.75,100458.0,59.1303,59.1481,59.1126,59.1392,100458.0
2021-06-24 10:05:00,66.75,66.77,66.72,66.72,175773.0,59.1392,59.1569,59.1126,59.1126,175773.0
2021-06-24 10:10:00,66.72,66.73,66.7,66.73,69366.0,59.1126,59.1215,59.0949,59.1215,69366.0
2021-06-24 10:15:00,66.73,66.77,66.71,66.75,145186.0,59.1215,59.1569,59.1038,59.1392,145186.0
2021-06-24 10:20:00,66.76,66.77,66.72,66.73,80914.0,59.1481,59.1569,59.1126,59.1215,80914.0
2021-06-24 10:25:00,66.73,66.76,66.72,66.76,75425.0,59.1215,59.1481,59.1126,59.1481,75425.0
2021-06-24 10:30:00,66.76,66.78,66.74,66.78,396558.0,59.1481,59.1658,59.1303,59.1658,396558.0
2021-06-24 10:35:00,66.77,66.79,66.76,66.79,211338.0,59.1569,59.1746,59.1481,59.1746,211338.0
2021-06-24 10:40:00,66.79,66.79,66.77,66.78,132528.0,59.1746,59.1746,59.1569,59.1658,132528.0
2021-06-24 10:45:00,66.77,66.78,66.71,66.73,313776.0,59.1569,59.1658,59.1038,59.1215,313776.0
2021-06-24 10:50:00,66.73,66.75,66.7,66.72,120883.0,59.1215,59.1392,59.0949,59.1126,120883.0
2021-06-24 10:55:00,66.71,66.76,66.7,66.75,51552.0,59.1038,59.1481,59.0949,59.1392,51552.0
2021-06-24 11:00:00,66.75,66.77,66.74,66.76,63578.0,59.1392,59.1569,59.1303,59.1481,63578.0
2021-06-24 11:05:00,66.76,66.81,66.75,66.81,92631.0,59.1481,59.1924,59.1392,59.1924,92631.0
2021-06-24 11:10:00,66.81,66.82,66.77,66.78,78235.0,59.1924,59.2012,59.1569,59.1658,78235.0
2021-06-24 11:15:00,66.78,66.78,66.74,66.78,46850.0,59.1658,59.1658,59.1303,59.1658,46850.0
2021-06-24 11:20:00,66.77,66.8,66.76,66.8,54112.0,59.1569,59.1835,59.1481,59.1835,54112.0
2021-06-24 11:25:00,66.79,66.8,66.77,66.8,68886.0,59.1746,59.1835,59.1569,59.1835,68886.0
2021-06-24 11:30:00,66.8,66.82,66.79,66.81,82960.0,59.1835,59.2012,59.1746,59.1924,82960.0
2021-06-24 11:35:00,66.8,66.82,66.79,66.82,37253.0,59.1835,59.2012,59.1746,59.2012,37253.0
2021-06-24 11:40:00,66.81,66.84,66.81,66.84,27451.0,59.1924,59.2189,59.1924,59.2189,27451.0
2021-06-24 11:45:00,66.84,66.85,66.83,66.84,53904.0,59.2189,59.2278,59.2101,59.2189,53904.0
2021-06-24 11:50:00,66.85,66.86,66.81,66.81,70262.0,59.2278,59.2366,59.1924,59.1924,70262.0
2021-06-24 11:55:00,66.81,66.85,66.81,66.85,45983.0,59.1924,59.2278,59.1924,59.2278,45983.0
2021-06-24 12:00:00,66.85,66.85,66.83,66.85,30376.0,59.2278,59.2278,59.2101,59.2278,30376.0
2021-06-24 12:05:00,66.84,66.86,66.84,66.85,36327.0,59.2189,59.2366,59.2189,59.2278,36327.0
2021-06-24 12:10:00,66.85,66.88,66.84,66.87,47062.0,59.2278,59.2544,59.2189,59.2455,47062.0
2021-06-24 12:15:00,66.87,66.89,66.86,66.89,34262.0,59.2455,59.2632,59.2366,59.2632,34262.0
2021-06-24 12:20:00,66.89,66.91,66.88,66.91,54594.0,59.2632,59.2809,59.2544,59.2809,54594.0
2021-06-24 12:25:00,66.91,66.91,66.89,66.9,24323.0,59.2809,59.2809,59.2632,59.2721,24323.0
2021-06-24 12:30:00,66.9,66.9,66.87,66.88,46023.0,59.2721,59.2721,59.2455,59.2544,46023.0
2021-06-24 12:35:00,66.88,66.89,66.87,66.88,70216.0,59.2544,59.2632,59.2455,59.2544,70216.0
2021-06-24 12:40:00,66.88,66.88,66.85,66.86,50299.0,59.2544,59.2544,59.2278,59.2366,50299.0
2021-06-24 12:45:00,66.87,66.87,66.83,66.84,19202.0,59.2455,59.2455,59.2101,59.2189,19202.0
2021-06-24 12:50:00,66.84,66.86,66.82,66.85,47313.0,59.2189,59.2366,59.2012,59.2278,47313.0
2021-06-24 12:55:00,66.84,66.86,66.83,66.86,21686.0,59.2189,59.2366,59.2101,59.2366,21686.0
2021-06-24 13:00:00,66.86,66.91,66.85,66.9,30552.0,59.2366,59.2809,59.2278,59.2721,30552.0
2021-06-24 13:05:00,66.9,66.93,66.9,66.91,40916.0,59.2721,59.2987,59.2721,59.2809,40916.0
2021-06-24 13:10:00,66.91,66.94,66.89,66.94,42270.0,59.2809,59.3075,59.2632,59.3075,42270.0
2021-06-24 13:15:00,66.94,66.94,66.88,66.89,28375.0,59.3075,59.3075,59.2544,59.2632,28375.0
2021-06-24 13:20:00,66.89,66.92,66.88,66.91,30600.0,59.2632,59.2898,59.2544,59.2809,30600.0
2021-06-24 13:25:00,66.91,66.93,66.89,66.92,34179.0,59.2809,59.2987,59.2632,59.2898,34179.0
2021-06-24 13:30:00,66.93,66.93,66.9,66.92,25519.0,59.2987,59.2987,59.2721,59.2898,25519.0
2021-06-24 13:35:00,66.92,66.92,66.88,66.88,85912.0,59.2898,59.2898,59.2544,59.2544,85912.0
2021-06-24 13:40:00,66.88,66.89,66.86,66.87,34086.0,59.2544,59.2632,59.2366,59.2455,34086.0
2021-06-24 13:45:00,66.87,66.88,66.84,66.85,32427.0,59.2455,59.2544,59.2189,59.2278,32427.0
2021-06-24 13:50:00,66.85,66.87,66.83,66.86,35515.0,59.2278,59.2455,59.2101,59.2366,35515.0
2021-06-24 13:55:00,66.86,66.9,66.85,66.88,75437.0,59.2366,59.2721,59.2278,59.2544,75437.0
2021-06-24 14:00:00,66.89,66.94,66.88,66.92,71590.0,59.2632,59.3075,59.2544,59.2898,71590.0
2021-06-24 14:05:00,66.92,66.92,66.88,66.9,57525.0,59.2898,59.2898,59.2544,59.2721,57525.0
2021-06-24 14:10:00,66.9,66.91,66.89,66.91,155245.0,59.2721,59.2809,59.2632,59.2809,155245.0
2021-06-24 14:15:00,66.91,66.91,66.88,66.89,76273.0,59.2809,59.2809,59.2544,59.2632,76273.0
2021-06-24 14:20:00,66.9,66.92,66.89,66.89,56132.0,59.2721,59.2898,59.2632,59.2632,56132.0
2021-06-24 14:25:00,66.9,66.92,66.89,66.92,47510.0,59.2721,59.2898,59.2632,59.2898,47510.0
2021-06-24 14:30:00,66.92,66.92,66.88,66.9,58935.0,59.2898,59.2898,59.2544,59.2721,58935.0
2021-06-24 14:35:00,66.9,66.9,66.88,66.89,22725.0,59.2721,59.2721,59.2544,59.2632,22725.0
2021-06-24 14:40:00,66.89,66.89,66.87,66.89,32470.0,59.2632,59.2632,59.2455,59.2632,32470.0
2021-06-24 14:45:00,66.89,66.91,66.88,66.9,73430.0,59.2632,59.2809,59.2544,59.2721,73430.0
2021-06-24 14:50:00,66.9,66.94,66.89,66.93,101457.0,59.2721,59.3075,59.2632,59.2987,101457.0
2021-06-24 14:55:00,66.94,66.94,66.9,66.9,32769.0,59.3075,59.3075,59.2721,59.2721,32769.0
2021-06-24 15:00:00,66.9,66.91,66.88,66.89,102060.0,59.2721,59.2809,59.2544,59.2632,102060.0
2021-06-24 15:05:00,66.89,66.91,66.87,66.9,56322.0,59.2632,59.2809,59.2455,59.2721,56322.0
2021-06-24 15:10:00,66.9,66.92,66.88,66.92,75308.0,59.2721,59.2898,59.2544,59.2898,75308.0
2021-06-24 15:15:00,66.91,66.92,66.88,66.89,87650.0,59.2809,59.2898,59.2544,59.2632,87650.0
2021-06-24 15:20:00,66.88,66.89,66.85,66.88,77069.0,59.2544,59.2632,59.2278,59.2544,77069.0
2021-06-24 15:25:00,66.88,66.89,66.86,66.88,45503.0,59.2544,59.2632,59.2366,59.2544,45503.0
2021-06-24 15:30:00,66.88,66.89,66.85,66.86,99519.0,59.2544,59.2632,59.2278,59.2366,99519.0
2021-06-24 15:35:00,66.85,66.87,66.85,66.86,46239.0,59.2278,59.2455,59.2278,59.2366,46239.0
2021-06-24 15:40:00,66.86,66.89,66.85,66.89,100142.0,59.2366,59.2632,59.2278,59.2632,100142.0
2021-06-24 15:45:00,66.89,66.9,66.87,66.87,104387.0,59.2632,59.2721,59.2455,59.2455,104387.0
2021-06-24 15:50:00,66.88,66.91,66.87,66.91,347944.0,59.2544,59.2809,59.2455,59.2809,347944.0
2021-06-24 15:55:00,66.91,66.94,66.89,66.9,419534.0,59.2809,59.3075,59.2632,59.2721,419534.0
2021-06-25 09:30:00,67.44,67.45,67.33,67.41,135133.0,59.7505,59.7594,59.6531,59.7239,135133.0
2021-06-25 09:35:00,67.41,67.48,67.39,67.47,96935.0,59.7239,59.786,59.7062,59.7771,96935.0
2021-06-25 09:40:00,67.47,67.48,67.42,67.47,78381.0,59.7771,59.786,59.7328,59.7771,78381.0
2021-06-25 09:45:00,67.46,67.52,67.44,67.47,54871.0,59.7682,59.8214,59.7505,59.7771,54871.0
2021-06-25 09:50:00,67.47,67.48,67.4,67.41,128702.0,59.7771,59.786,59.7151,59.7239,128702.0
2021-06-25 09:55:00,67.4,67.4,67.3,67.36,151155.0,59.7151,59.7151,59.6265,59.6796,151155.0
2021-06-25 10:00:00,67.35,67.38,67.29,67.38,52014.0,59.6708,59.6974,59.6176,59.6974,52014.0
2021-06-25 10:05:00,67.37,67.39,67.31,67.32,79177.0,59.6885,59.7062,59.6353,59.6442,79177.0
2021-06-25 10:10:00,67.33,67.33,67.24,67.28,63464.0,59.6531,59.6531,59.5733,59.6088,63464.0
2021-06-25 10:15:00,67.28,67.37,67.27,67.36,145617.0,59.6088,59.6885,59.5999,59.6796,145617.0
2021-06-25 10:20:00,67.37,67.38,67.32,67.34,76294.0,59.6885,59.6974,59.6442,59.6619,76294.0
2021-06-25 10:25:00,67.34,67.39,67.34,67.36,78404.0,59.6619,59.7062,59.6619,59.6796,78404.0
2021-06-25 10:30:00,67.36,67.38,67.33,67.34,43128.0,59.6796,59.6974,59.6531,59.6619,43128.0
2021-06-25 10:35:00,67.33,67.34,67.31,67.31,76468.0,59.6531,59.6619,59.6353,59.6353,76468.0
2021-06-25 10:40:00,67.31,67.36,67.3,67.34,48149.0,59.6353,59.6796,59.6265,59.6619,48149.0
2021-06-25 10:45:00,67.33,67.33,67.29,67.31,186479.0,59.6531,59.6531,59.6176,59.6353,186479.0
2021-06-25 10:50:00,67.3,67.31,67.27,67.28,56177.0,59.6265,59.6353,59.5999,59.6088,56177.0
2021-06-25 10:55:00,67.29,67.31,67.23,67.25,79540.0,59.6176,59.6353,59.5645,59.5822,79540.0
2021-06-25 11:00:00,67.24,67.26,67.2,67.22,104682.0,59.5733,59.591,59.5379,59.5556,104682.0
2021-06-25 11:05:00,67.22,67.25,67.21,67.25,124884.0,59.5556,59.5822,59.5467,59.5822,124884.0
2021-06-25 11:10:00,67.24,67.27,67.23,67.27,26887.0,59.5733,59.5999,59.5645,59.5999,26887.0
2021-06-25 11:15:00,67.27,67.27,67.2,67.23,103247.0,59.5999,59.5999,59.5379,59.5645,103247.0
2021-06-25 11:20:00,67.23,67.26,67.22,67.25,60479.0,59.5645,59.591,59.5556,59.5822,60479.0
2021-06-25 11:25:00,67.25,67.27,67.24,67.26,48356.0,59.5822,59.5999,59.5733,59.591,48356.0
2021-06-25 11:30:00,67.26,67.29,67.25,67.28,50626.0,59.591,59.6176,59.5822,59.6088,50626.0
2021-06-25 11:35:00,67.28,67.29,67.26,67.28,35648.0,59.6088,59.6176,59.591,59.6088,35648.0
2021-06-25 11:40:00,67.29,67.3,67.26,67.27,58195.0,59.6176,59.6265,59.591,59.5999,58195.0
2021-06-25 11:45:00,67.28,67.29,67.25,67.27,49721.0,59.6088,59.6176,59.5822,59.5999,49721.0
2021-06-25 11:50:00,67.27,67.3,67.26,67.3,65265.0,59.5999,59.6265,59.591,59.6265,65265.0
2021-06-25 11:55:00,67.3,67.3,67.29,67.3,40584.0,59.6265,59.6265,59.6176,59.6265,40584.0
2021-06-25 12:00:00,67.3,67.3,67.28,67.28,43955.0,59.6265,59.6265,59.6088,59.6088,43955.0
2021-06-25 12:05:00,67.28,67.29,67.26,67.28,12560.0,59.6088,59.6176,59.591,59.6088,12560.0
2021-06-25 12:10:00,67.29,67.29,67.27,67.27,57861.0,59.6176,59.6176,59.5999,59.5999,57861.0
2021-06-25 12:15:00,67.28,67.28,67.26,67.27,23689.0,59.6088,59.6088,59.591,59.5999,23689.0
2021-06-25 12:20:00,67.28,67.28,67.23,67.25,114009.0,59.6088,59.6088,59.5645,59.5822,114009.0
2021-06-25 12:25:00,67.24,67.25,67.2,67.21,33824.0,59.5733,59.5822,59.5379,59.5467,33824.0
2021-06-25 12:30:00,67.21,67.23,67.2,67.23,60349.0,59.5467,59.5645,59.5379,59.5645,60349.0
2021-06-25 12:35:00,67.22,67.25,67.22,67.24,23689.0,59.5556,59.5822,59.5556,59.5733,23689.0
2021-06-25 12:40:00,67.25,67.28,67.25,67.28,38064.0,59.5822,59.6088,59.5822,59.6088,38064.0
2021-06-25 12:45:00,67.27,67.28,67.23,67.24,31417.0,59.5999,59.6088,59.5645,59.5733,31417.0
2021-06-25 12:50:00,67.24,67.25,67.23,67.25,29132.0,59.5733,59.5822,59.5645,59.5822,29132.0
2021-06-25 12:55:00,67.25,67.26,67.23,67.23,28575.0,59.5822,59.591,59.5645,59.5645,28575.0
2021-06-25 13:00:00,67.24,67.24,67.22,67.23,69886.0,59.5733,59.5733,59.5556,59.5645,69886.0
2021-06-25 13:05:00,67.23,67.24,67.2,67.21,73175.0,59.5645,59.5733,59.5379,59.5467,73175.0
2021-06-25 13:10:00,67.21,67.21,67.19,67.19,61954.0,59.5467,59.5467,59.529,59.529,61954.0
2021-06-25 13:15:00,67.2,67.2,67.18,67.18,66411.0,59.5379,59.5379,59.5202,59.5202,66411.0
2021-06-25 13:20:00,67.17,67.23,67.17,67.23,37415.0,59.5113,59.5645,59.5113,59.5645,37415.0
2021-06-25 13:25:00,67.22,67.23,67.21,67.23,36512.0,59.5556,59.5645,59.5467,59.5645,36512.0
2021-06-25 13:30:00,67.23,67.23,67.18,67.19,78025.0,59.5645,59.5645,59.5202,59.529,78025.0
2021-06-25 13:35:00,67.19,67.19,67.15,67.15,29286.0,59.529,59.529,59.4936,59.4936,29286.0
2021-06-25 13:40:00,67.15,67.17,67.14,67.16,146070.0,59.4936,59.5113,59.4847,59.5024,146070.0
2021-06-25 13:45:00,67.17,67.17,67.15,67.17,38205.0,59.5113,59.5113,59.4936,59.5113,38205.0
2021-06-25 13:50:00,67.17,67.19,67.16,67.18,26592.0,59.5113,59.529,59.5024,59.5202,26592.0
2021-06-25 13:55:00,67.18,67.2,67.18,67.19,141367.0,59.5202,59.5379,59.5202,59.529,141367.0
2021-06-25 14:00:00,67.19,67.2,67.19,67.2,170182.0,59.529,59.5379,59.529,59.5379,170182.0
2021-06-25 14:05:00,67.2,67.23,67.2,67.23,145316.0,59.5379,59.5645,59.5379,59.5645,145316.0
2021-06-25 14:10:00,67.23,67.23,67.2,67.21,36990.0,59.5645,59.5645,59.5379,59.5467,36990.0
2021-06-25 14:15:00,67.22,67.22,67.19,67.2,39758.0,59.5556,59.5556,59.529,59.5379,39758.0
2021-06-25 14:20:00,67.2,67.21,67.19,67.2,81346.0,59.5379,59.5467,59.529,59.5379,81346.0
2021-06-25 14:25:00,67.2,67.21,67.19,67.2,66990.0,59.5379,59.5467,59.529,59.5379,66990.0
2021-06-25 14:30:00,67.2,67.2,67.18,67.18,32457.0,59.5379,59.5379,59.5202,59.5202,32457.0
2021-06-25 14:35:00,67.17,67.28,67.16,67.19,425004.0,59.5113,59.6088,59.5024,59.529,425004.0
2021-06-25 14:40:00,67.19,67.21,67.17,67.2,63721.0,59.529,59.5467,59.5113,59.5379,63721.0
2021-06-25 14:45:00,67.2,67.21,67.19,67.2,15489.0,59.5379,59.5467,59.529,59.5379,15489.0
2021-06-25 14:50:00,67.2,67.21,67.19,67.2,53624.0,59.5379,59.5467,59.529,59.5379,53624.0
2021-06-25 14:55:00,67.2,67.22,67.19,67.22,48096.0,59.5379,59.5556,59.529,59.5556,48096.0
2021-06-25 15:00:00,67.22,67.23,67.21,67.22,94801.0,59.5556,59.5645,59.5467,59.5556,94801.0
2021-06-25 15:05:00,67.22,67.24,67.21,67.24,143502.0,59.5556,59.5733,59.5467,59.5733,143502.0
2021-06-25 15:10:00,67.23,67.24,67.22,67.24,74551.0,59.5645,59.5733,59.5556,59.5733,74551.0
2021-06-25 15:15:00,67.24,67.26,67.23,67.24,53731.0,59.5733,59.591,59.5645,59.5733,53731.0
2021-06-25 15:20:00,67.24,67.26,67.22,67.26,143880.0,59.5733,59.591,59.5556,59.591,143880.0
2021-06-25 15:25:00,67.26,67.27,67.23,67.23,44851.0,59.591,59.5999,59.5645,59.5645,44851.0
2021-06-25 15:30:00,67.24,67.26,67.23,67.23,98173.0,59.5733,59.591,59.5645,59.5645,98173.0
2021-06-25 15:35:00,67.24,67.27,67.23,67.27,90536.0,59.5733,59.5999,59.5645,59.5999,90536.0
2021-06-25 15:40:00,67.27,67.28,67.25,67.27,114389.0,59.5999,59.6088,59.5822,59.5999,114389.0
2021-06-25 15:45:00,67.27,67.3,67.26,67.3,218386.0,59.5999,59.6265,59.591,59.6265,218386.0
2021-06-25 15:50:00,67.3,67.38,67.3,67.35,483627.0,59.6265,59.6974,59.6265,59.6708,483627.0
2021-06-25 15:55:00,67.35,67.4,67.31,67.39,455105.0,59.6708,59.7151,59.6353,59.7062,455105.0
2021-06-28 09:30:00,67.37,67.5,67.37,67.5,193475.0,59.6885,59.8037,59.6885,59.8037,193475.0
2021-06-28 09:35:00,67.52,67.54,67.48,67.5,50992.0,59.8214,59.8391,59.786,59.8037,50992.0
2021-06-28 09:40:00,67.5,67.5,67.43,67.48,43392.0,59.8037,59.8037,59.7417,59.786,43392.0
2021-06-28 09:45:00,67.49,67.5,67.44,67.44,49963.0,59.7948,59.8037,59.7505,59.7505,49963.0
2021-06-28 09:50:00,67.45,67.45,67.37,67.43,38912.0,59.7594,59.7594,59.6885,59.7417,38912.0
2021-06-28 09:55:00,67.45,67.47,67.41,67.46,73702.0,59.7594,59.7771,59.7239,59.7682,73702.0
2021-06-28 10:00:00,67.47,67.49,67.46,67.47,85504.0,59.7771,59.7948,59.7682,59.7771,85504.0
2021-06-28 10:05:00,67.47,67.48,67.44,67.47,58808.0,59.7771,59.786,59.7505,59.7771,58808.0
2021-06-28 10:10:00,67.47,67.48,67.42,67.43,47334.0,59.7771,59.786,59.7328,59.7417,47334.0
2021-06-28 10:15:00,67.43,67.45,67.41,67.45,25594.0,59.7417,59.7594,59.7239,59.7594,25594.0
2021-06-28 10:20:00,67.45,67.45,67.42,67.42,48142.0,59.7594,59.7594,59.7328,59.7328,48142.0
2021-06-28 10:25:00,67.42,67.43,67.39,67.4,30655.0,59.7328,59.7417,59.7062,59.7151,30655.0
2021-06-28 10:30:00,67.4,67.4,67.37,67.38,53122.0,59.7151,59.7151,59.6885,59.6974,53122.0
2021-06-28 10:35:00,67.37,67.37,67.33,67.34,56870.0,59.6885,59.6885,59.6531,59.6619,56870.0
2021-06-28 10:40:00,67.34,67.35,67.31,67.33,96731.0,59.6619,59.6708,59.6353,59.6531,96731.0
2021-06-28 10:45:00,67.33,67.37,67.33,67.36,30629.0,59.6531,59.6885,59.6531,59.6796,30629.0
2021-06-28 10:50:00,67.36,67.4,67.35,67.39,59949.0,59.6796,59.7151,59.6708,59.7062,59949.0
2021-06-28 10:55:00,67.38,67.39,67.36,67.38,37246.0,59.6974,59.7062,59.6796,59.6974,37246.0
2021-06-28 11:00:00,67.38,67.38,67.35,67.36,26219.0,59.6974,59.6974,59.6708,59.6796,26219.0
2021-06-28 11:05:00,67.36,67.38,67.35,67.36,20461.0,59.6796,59.6974,59.6708,59.6796,20461.0
2021-06-28 11:10:00,67.36,67.38,67.34,67.35,52624.0,59.6796,59.6974,59.6619,59.6708,52624.0
2021-06-28 11:15:00,67.36,67.37,67.34,67.34,59489.0,59.6796,59.6885,59.6619,59.6619,59489.0
2021-06-28 11:20:00,67.34,67.35,67.32,67.32,27824.0,59.6619,59.6708,59.6442,59.6442,27824.0
2021-06-28 11:25:00,67.32,67.32,67.28,67.28,89619.0,59.6442,59.6442,59.6088,59.6088,89619.0
2021-06-28 11:30:00,67.28,67.31,67.27,67.29,48104.0,59.6088,59.6353,59.5999,59.6176,48104.0
2021-06-28 11:35:00,67.29,67.32,67.29,67.32,42073.0,59.6176,59.6442,59.6176,59.6442,42073.0
2021-06-28 11:40:00,67.31,67.33,67.31,67.33,14595.0,59.6353,59.6531,59.6353,59.6531,14595.0
2021-06-28 11:45:00,67.33,67.34,67.32,67.32,29986.0,59.6531,59.6619,59.6442,59.6442,29986.0
2021-06-28 11:50:00,67.33,67.37,67.32,67.35,50853.0,59.6531,59.6885,59.6442,59.6708,50853.0
2021-06-28 11:55:00,67.36,67.37,67.35,67.37,12579.0,59.6796,59.6885,59.6708,59.6885,12579.0
2021-06-28 12:00:00,67.37,67.39,67.36,67.38,19259.0,59.6885,59.7062,59.6796,59.6974,19259.0
2021-06-28 12:05:00,67.38,67.39,67.36,67.37,24296.0,59.6974,59.7062,59.6796,59.6885,24296.0
2021-06-28 12:10:00,67.36,67.38,67.35,67.36,60793.0,59.6796,59.6974,59.6708,59.6796,60793.0
2021-06-28 12:15:00,67.36,67.37,67.34,67.36,33141.0,59.6796,59.6885,59.6619,59.6796,33141.0
2021-06-28 12:20:00,67.36,67.39,67.35,67.39,48888.0,59.6796,59.7062,59.6708,59.7062,48888.0
2021-06-28 12:25:00,67.39,67.39,67.37,67.39,8790.0,59.7062,59.7062,59.6885,59.7062,8790.0
2021-06-28 12:30:00,67.39,67.4,67.36,67.38,42318.0,59.7062,59.7151,59.6796,59.6974,42318.0
2021-06-28 12:35:00,67.39,67.39,67.37,67.38,17357.0,59.7062,59.7062,59.6885,59.6974,17357.0
2021-06-28 12:40:00,67.37,67.38,67.37,67.37,33542.0,59.6885,59.6974,59.6885,59.6885,33542.0
2021-06-28 12:45:00,67.38,67.38,67.35,67.37,28224.0,59.6974,59.6974,59.6708,59.6885,28224.0
2021-06-28 12:50:00,67.37,67.38,67.37,67.38,11587.0,59.6885,59.6974,59.6885,59.6974,11587.0
2021-06-28 12:55:00,67.38,67.39,67.37,67.39,71759.0,59.6974,59.7062,59.6885,59.7062,71759.0
2021-06-28 13:00:00,67.38,67.39,67.35,67.36,87624.0,59.6974,59.7062,59.6708,59.6796,87624.0
2021-06-28 13:05:00,67.36,67.36,67.32,67.33,92257.0,59.6796,59.6796,59.6442,59.6531,92257.0
2021-06-28 13:10:00,67.33,67.33,67.29,67.3,53146.0,59.6531,59.6531,59.6176,59.6265,53146.0
2021-06-28 13:15:00,67.3,67.33,67.29,67.33,51824.0,59.6265,59.6531,59.6176,59.6531,51824.0
2021-06-28 13:20:00,67.33,67.34,67.32,67.33,23557.0,59.6531,59.6619,59.6442,59.6531,23557.0
2021-06-28 13:25:00,67.33,67.33,67.29,67.3,13776.0,59.6531,59.6531,59.6176,59.6265,13776.0
2021-06-28 13:30:00,67.31,67.35,67.3,67.34,42782.0,59.6353,59.6708,59.6265,59.6619,42782.0
2021-06-28 13:35:00,67.33,67.37,67.33,67.36,12336.0,59.6531,59.6885,59.6531,59.6796,12336.0
2021-06-28 13:40:00,67.35,67.35,67.33,67.35,42296.0,59.6708,59.6708,59.6531,59.6708,42296.0
2021-06-28 13:45:00,67.35,67.37,67.35,67.36,39915.0,59.6708,59.6885,59.6708,59.6796,39915.0
2021-06-28 13:50:00,67.37,67.38,67.35,67.37,31040.0,59.6885,59.6974,59.6708,59.6885,31040.0
2021-06-28 13:55:00,67.37,67.39,67.36,67.38,34566.0,59.6885,59.7062,59.6796,59.6974,34566.0
2021-06-28 14:00:00,67.37,67.38,67.33,67.34,33037.0,59.6885,59.6974,59.6531,59.6619,33037.0
2021-06-28 14:05:00,67.34,67.37,67.34,67.35,109459.0,59.6619,59.6885,59.6619,59.6708,109459.0
2021-06-28 14:10:00,67.34,67.35,67.33,67.34,43819.0,59.6619,59.6708,59.6531,59.6619,43819.0
2021-06-28 14:15:00,67.34,67.37,67.34,67.37,51030.0,59.6619,59.6885,59.6619,59.6885,51030.0
2021-06-28 14:20:00,67.36,67.37,67.35,67.37,20911.0,59.6796,59.6885,59.6708,59.6885,20911.0
2021-06-28 14:25:00,67.37,67.37,67.35,67.35,29377.0,59.6885,59.6885,59.6708,59.6708,29377.0
2021-06-28 14:30:00,67.36,67.39,67.35,67.39,27801.0,59.6796,59.7062,59.6708,59.7062,27801.0
2021-06-28 14:35:00,67.38,67.43,67.38,67.42,18662.0,59.6974,59.7417,59.6974,59.7328,18662.0
2021-06-28 14:40:00,67.43,67.44,67.42,67.44,47431.0,59.7417,59.7505,59.7328,59.7505,47431.0
2021-06-28 14:45:00,67.44,67.45,67.42,67.45,638512.0,59.7505,59.7594,59.7328,59.7594,638512.0
2021-06-28 14:50:00,67.45,67.47,67.44,67.45,681552.0,59.7594,59.7771,59.7505,59.7594,681552.0
2021-06-28 14:55:00,67.45,67.48,67.45,67.45,30550.0,59.7594,59.786,59.7594,59.7594,30550.0
2021-06-28 15:00:00,67.45,67.47,67.43,67.45,23523.0,59.7594,59.7771,59.7417,59.7594,23523.0
2021-06-28 15:05:00,67.46,67.46,67.43,67.43,55715.0,59.7682,59.7682,59.7417,59.7417,55715.0
2021-06-28 15:10:00,67.43,67.46,67.41,67.41,130411.0,59.7417,59.7682,59.7239,59.7239,130411.0
2021-06-28 15:15:00,67.42,67.43,67.41,67.42,53724.0,59.7328,59.7417,59.7239,59.7328,53724.0
2021-06-28 15:20:00,67.42,67.43,67.39,67.41,74758.0,59.7328,59.7417,59.7062,59.7239,74758.0
2021-06-28 15:25:00,67.41,67.42,67.4,67.41,27602.0,59.7239,59.7328,59.7151,59.7239,27602.0
2021-06-28 15:30:00,67.41,67.44,67.4,67.44,43747.0,59.7239,59.7505,59.7151,59.7505,43747.0
2021-06-28 15:35:00,67.43,67.44,67.4,67.42,38752.0,59.7417,59.7505,59.7151,59.7328,38752.0
2021-06-28 15:40:00,67.42,67.45,67.42,67.44,211296.0,59.7328,59.7594,59.7328,59.7505,211296.0
2021-06-28 15:45:00,67.45,67.45,67.4,67.41,57811.0,59.7594,59.7594,59.7151,59.7239,57811.0
2021-06-28 15:50:00,67.41,67.45,67.41,67.45,49930.0,59.7239,59.7594,59.7239,59.7594,49930.0
2021-06-28 15:55:00,67.45,67.51,67.43,67.5,250443.0,59.7594,59.8125,59.7417,59.8037,250443.0
2021-06-29 09:30:00,67.01,67.01,66.87,66.96,244197.0,59.3695,59.3695,59.2455,59.3252,244197.0
2021-06-29 09:35:00,66.96,66.99,66.91,66.97,105123.0,59.3252,59.3518,59.2809,59.3341,105123.0
2021-06-29 09:40:00,66.97,67.0,66.93,66.98,52642.0,59.3341,59.3607,59.2987,59.343,52642.0
2021-06-29 09:45:00,66.99,67.01,66.97,66.99,44602.0,59.3518,59.3695,59.3341,59.3518,44602.0
2021-06-29 09:50:00,66.98,67.03,66.97,67.03,23961.0,59.343,59.3873,59.3341,59.3873,23961.0
2021-06-29 09:55:00,67.03,67.04,66.99,67.0,98008.0,59.3873,59.3961,59.3518,59.3607,98008.0
2021-06-29 10:00:00,67.0,67.0,66.95,66.98,64935.0,59.3607,59.3607,59.3164,59.343,64935.0
2021-06-29 10:05:00,66.97,66.99,66.94,66.96,71938.0,59.3341,59.3518,59.3075,59.3252,71938.0
2021-06-29 10:10:00,66.95,66.97,66.89,66.9,93509.0,59.3164,59.3341,59.2632,59.2721,93509.0
2021-06-29 10:15:00,66.9,66.92,66.87,66.91,73395.0,59.2721,59.2898,59.2455,59.2809,73395.0
2021-06-29 10:20:00,66.91,66.92,66.87,66.92,113072.0,59.2809,59.2898,59.2455,59.2898,113072.0
2021-06-29 10:25:00,66.92,66.96,66.9,66.95,63077.0,59.2898,59.3252,59.2721,59.3164,63077.0
2021-06-29 10:30:00,66.95,67.01,66.94,67.01,45324.0,59.3164,59.3695,59.3075,59.3695,45324.0
2021-06-29 10:35:00,67.01,67.01,66.97,66.98,49937.0,59.3695,59.3695,59.3341,59.343,49937.0
2021-06-29 10:40:00,66.99,66.99,66.96,66.99,62992.0,59.3518,59.3518,59.3252,59.3518,62992.0
2021-06-29 10:45:00,67.0,67.01,66.99,67.0,18588.0,59.3607,59.3695,59.3518,59.3607,18588.0
2021-06-29 10:50:00,67.0,67.02,66.99,67.0,59607.0,59.3607,59.3784,59.3518,59.3607,59607.0
2021-06-29 10:55:00,67.0,67.03,66.98,66.99,65693.0,59.3607,59.3873,59.343,59.3518,65693.0
2021-06-29 11:00:00,66.99,67.0,66.97,66.97,58840.0,59.3518,59.3607,59.3341,59.3341,58840.0
2021-06-29 11:05:00,66.97,66.97,66.95,66.96,65523.0,59.3341,59.3341,59.3164,59.3252,65523.0
2021-06-29 11:10:00,66.95,66.99,66.95,66.98,43451.0,59.3164,59.3518,59.3164,59.343,43451.0
2021-06-29 11:15:00,66.99,67.04,66.99,67.03,13357.0,59.3518,59.3961,59.3518,59.3873,13357.0
2021-06-29 11:20:00,67.03,67.05,67.0,67.03,21853.0,59.3873,59.405,59.3607,59.3873,21853.0
2021-06-29 11:25:00,67.03,67.05,67.02,67.04,69686.0,59.3873,59.405,59.3784,59.3961,69686.0
2021-06-29 11:30:00,67.05,67.06,67.03,67.06,65122.0,59.405,59.4138,59.3873,59.4138,65122.0
2021-06-29 11:35:00,67.06,67.09,67.05,67.08,97436.0,59.4138,59.4404,59.405,59.4316,97436.0
2021-06-29 11:40:00,67.09,67.09,67.06,67.09,92320.0,59.4404,59.4404,59.4138,59.4404,92320.0
2021-06-29 11:45:00,67.09,67.1,67.08,67.09,152338.0,59.4404,59.4493,59.4316,59.4404,152338.0
2021-06-29 11:50:00,67.1,67.1,67.07,67.1,82539.0,59.4493,59.4493,59.4227,59.4493,82539.0
2021-06-29 11:55:00,67.1,67.11,67.09,67.11,33242.0,59.4493,59.4581,59.4404,59.4581,33242.0
2021-06-29 12:00:00,67.1,67.12,67.08,67.12,23909.0,59.4493,59.467,59.4316,59.467,23909.0
2021-06-29 12:05:00,67.11,67.13,67.11,67.13,27147.0,59.4581,59.4759,59.4581,59.4759,27147.0
2021-06-29 12:10:00,67.13,67.16,67.12,67.15,11294.0,59.4759,59.5024,59.467,59.4936,11294.0
2021-06-29 12:15:00,67.16,67.17,67.14,67.16,23890.0,59.5024,59.5113,59.4847,59.5024,23890.0
2021-06-29 12:20:00,67.16,67.19,67.15,67.19,21967.0,59.5024,59.529,59.4936,59.529,21967.0
2021-06-29 12:25:00,67.18,67.2,67.18,67.19,15637.0,59.5202,59.5379,59.5202,59.529,15637.0
2021-06-29 12:30:00,67.19,67.19,67.16,67.16,73662.0,59.529,59.529,59.5024,59.5024,73662.0
2021-06-29 12:35:00,67.16,67.17,67.14,67.16,31859.0,59.5024,59.5113,59.4847,59.5024,31859.0
2021-06-29 12:40:00,67.16,67.18,67.15,67.15,23086.0,59.5024,59.5202,59.4936,59.4936,23086.0
2021-06-29 12:45:00,67.16,67.17,67.14,67.16,31048.0,59.5024,59.5113,59.4847,59.5024,31048.0
2021-06-29 12:50:00,67.16,67.18,67.15,67.17,22914.0,59.5024,59.5202,59.4936,59.5113,22914.0
2021-06-29 12:55:00,67.17,67.18,67.16,67.17,10272.0,59.5113,59.5202,59.5024,59.5113,10272.0
2021-06-29 13:00:00,67.17,67.19,67.16,67.18,12094.0,59.5113,59.529,59.5024,59.5202,12094.0
2021-06-29 13:05:00,67.18,67.19,67.17,67.19,8061.0,59.5202,59.529,59.5113,59.529,8061.0
2021-06-29 13:10:00,67.19,67.19,67.17,67.18,9584.0,59.529,59.529,59.5113,59.5202,9584.0
2021-06-29 13:15:00,67.18,67.18,67.16,67.17,22653.0,59.5202,59.5202,59.5024,59.5113,22653.0
2021-06-29 13:20:00,67.17,67.17,67.16,67.17,10842.0,59.5113,59.5113,59.5024,59.5113,10842.0
2021-06-29 13:25:00,67.17,67.17,67.16,67.17,12984.0,59.5113,59.5113,59.5024,59.5113,12984.0
2021-06-29 13:30:00,67.17,67.19,67.16,67.17,38554.0,59.5113,59.529,59.5024,59.5113,38554.0
2021-06-29 13:35:00,67.17,67.19,67.16,67.16,10054.0,59.5113,59.529,59.5024,59.5024,10054.0
2021-06-29 13:40:00,67.17,67.19,67.15,67.19,26191.0,59.5113,59.529,59.4936,59.529,26191.0
2021-06-29 13:45:00,67.18,67.2,67.18,67.2,13774.0,59.5202,59.5379,59.5202,59.5379,13774.0
2021-06-29 13:50:00,67.2,67.2,67.16,67.19,28474.0,59.5379,59.5379,59.5024,59.529,28474.0
2021-06-29 13:55:00,67.2,67.2,67.18,67.19,16938.0,59.5379,59.5379,59.5202,59.529,16938.0
2021-06-29 14:00:00,67.19,67.19,67.16,67.18,20667.0,59.529,59.529,59.5024,59.5202,20667.0
2021-06-29 14:05:00,67.19,67.21,67.18,67.21,15812.0,59.529,59.5467,59.5202,59.5467,15812.0
2021-06-29 14:10:00,67.21,67.25,67.2,67.23,53664.0,59.5467,59.5822,59.5379,59.5645,53664.0
2021-06-29 14:15:00,67.23,67.25,67.22,67.24,13427.0,59.5645,59.5822,59.5556,59.5733,13427.0
2021-06-29 14:20:00,67.23,67.25,67.22,67.24,62506.0,59.5645,59.5822,59.5556,59.5733,62506.0
2021-06-29 14:25:00,67.25,67.25,67.23,67.23,27048.0,59.5822,59.5822,59.5645,59.5645,27048.0
2021-06-29 14:30:00,67.23,67.24,67.22,67.22,60827.0,59.5645,59.5733,59.5556,59.5556,60827.0
2021-06-29 14:35:00,67.22,67.22,67.2,67.21,35971.0,59.5556,59.5556,59.5379,59.5467,35971.0
2021-06-29 14:40:00,67.21,67.22,67.18,67.19,33761.0,59.5467,59.5556,59.5202,59.529,33761.0
2021-06-29 14:45:00,67.19,67.19,67.16,67.19,26072.0,59.529,59.529,59.5024,59.529,26072.0
2021-06-29 14:50:00,67.19,67.19,67.16,67.19,35090.0,59.529,59.529,59.5024,59.529,35090.0
2021-06-29 14:55:00,67.19,67.21,67.19,67.2,44278.0,59.529,59.5467,59.529,59.5379,44278.0
2021-06-29 15:00:00,67.2,67.23,67.19,67.23,53994.0,59.5379,59.5645,59.529,59.5645,53994.0
2021-06-29 15:05:00,67.22,67.23,67.19,67.2,30146.0,59.5556,59.5645,59.529,59.5379,30146.0
2021-06-29 15:10:00,67.2,67.22,67.19,67.22,23924.0,59.5379,59.5556,59.529,59.5556,23924.0
2021-06-29 15:15:00,67.22,67.23,67.21,67.22,105641.0,59.5556,59.5645,59.5467,59.5556,105641.0
2021-06-29 15:20:00,67.22,67.23,67.21,67.23,30118.0,59.5556,59.5645,59.5467,59.5645,30118.0
2021-06-29 15:25:00,67.23,67.25,67.22,67.25,35184.0,59.5645,59.5822,59.5556,59.5822,35184.0
2021-06-29 15:30:00,67.24,67.31,67.24,67.31,88233.0,59.5733,59.6353,59.5733,59.6353,88233.0
2021-06-29 15:35:00,67.31,67.32,67.29,67.32,89476.0,59.6353,59.6442,59.6176,59.6442,89476.0
2021-06-29 15:40:00,67.32,67.37,67.32,67.36,75439.0,59.6442,59.6885,59.6442,59.6796,75439.0
2021-06-29 15:45:00,67.36,67.38,67.35,67.35,44748.0,59.6796,59.6974,59.6708,59.6708,44748.0
2021-06-29 15:50:00,67.35,67.41,67.35,67.37,83414.0,59.6708,59.7239,59.6708,59.6885,83414.0
2021-06-29 15:55:00,67.36,67.44,67.36,67.44,169994.0,59.6796,59.7505,59.6796,59.7505,169994.0
2021-06-30 09:30:00,66.97,67.02,66.94,66.99,547326.0,59.3341,59.3784,59.3075,59.3518,547326.0
2021-06-30 09:35:00,67.0,67.15,66.96,67.14,328772.0,59.3607,59.4936,59.3252,59.4847,328772.0
2021-06-30 09:40:00,67.14,67.18,67.11,67.15,139196.0,59.4847,59.5202,59.4581,59.4936,139196.0
2021-06-30 09:45:00,67.16,67.2,67.13,67.18,129492.0,59.5024,59.5379,59.4759,59.5202,129492.0
2021-06-30 09:50:00,67.18,67.18,67.12,67.12,265532.0,59.5202,59.5202,59.467,59.467,265532.0
2021-06-30 09:55:00,67.12,67.13,67.06,67.09,89037.0,59.467,59.4759,59.4138,59.4404,89037.0
2021-06-30 10:00:00,67.09,67.13,67.06,67.12,117957.0,59.4404,59.4759,59.4138,59.467,117957.0
2021-06-30 10:05:00,67.12,67.13,67.09,67.12,175918.0,59.467,59.4759,59.4404,59.467,175918.0
2021-06-30 10:10:00,67.13,67.13,67.06,67.12,177487.0,59.4759,59.4759,59.4138,59.467,177487.0
2021-06-30 10:15:00,67.12,67.14,67.09,67.09,108553.0,59.467,59.4847,59.4404,59.4404,108553.0
2021-06-30 10:20:00,67.09,67.12,67.07,67.12,67744.0,59.4404,59.467,59.4227,59.467,67744.0
2021-06-30 10:25:00,67.11,67.12,67.08,67.09,152649.0,59.4581,59.467,59.4316,59.4404,152649.0
2021-06-30 10:30:00,67.09,67.16,67.09,67.16,59973.0,59.4404,59.5024,59.4404,59.5024,59973.0
2021-06-30 10:35:00,67.16,67.16,67.11,67.12,62119.0,59.5024,59.5024,59.4581,59.467,62119.0
2021-06-30 10:40:00,67.12,67.13,67.03,67.05,86235.0,59.467,59.4759,59.3873,59.405,86235.0
2021-06-30 10:45:00,67.05,67.08,67.03,67.03,73309.0,59.405,59.4316,59.3873,59.3873,73309.0
2021-06-30 10:50:00,67.03,67.06,67.01,67.05,69526.0,59.3873,59.4138,59.3695,59.405,69526.0
2021-06-30 10:55:00,67.05,67.05,66.97,66.98,98326.0,59.405,59.405,59.3341,59.343,98326.0
2021-06-30 11:00:00,66.98,67.0,66.97,66.99,118754.0,59.343,59.3607,59.3341,59.3518,118754.0
2021-06-30 11:05:00,66.99,67.0,66.97,66.98,42808.0,59.3518,59.3607,59.3341,59.343,42808.0
2021-06-30 11:10:00,66.97,66.98,66.93,66.96,97672.0,59.3341,59.343,59.2987,59.3252,97672.0
2021-06-30 11:15:00,66.96,66.96,66.93,66.95,35146.0,59.3252,59.3252,59.2987,59.3164,35146.0
2021-06-30 11:20:00,66.95,66.95,66.93,66.94,81757.0,59.3164,59.3164,59.2987,59.3075,81757.0
2021-06-30 11:25:00,66.94,66.96,66.93,66.96,83345.0,59.3075,59.3252,59.2987,59.3252,83345.0
2021-06-30 11:30:00,66.97,66.99,66.94,66.97,100940.0,59.3341,59.3518,59.3075,59.3341,100940.0
2021-06-30 11:35:00,66.95,66.96,66.93,66.95,29336.0,59.3164,59.3252,59.2987,59.3164,29336.0
2021-06-30 11:40:00,66.95,66.96,66.92,66.92,39693.0,59.3164,59.3252,59.2898,59.2898,39693.0
2021-06-30 11:45:00,66.94,66.97,66.92,66.97,21168.0,59.3075,59.3341,59.2898,59.3341,21168.0
2021-06-30 11:50:00,66.97,67.0,66.96,66.98,31197.0,59.3341,59.3607,59.3252,59.343,31197.0
2021-06-30 11:55:00,66.98,67.0,66.97,66.98,74756.0,59.343,59.3607,59.3341,59.343,74756.0
2021-06-30 12:00:00,66.98,66.99,66.96,66.97,55921.0,59.343,59.3518,59.3252,59.3341,55921.0
2021-06-30 12:05:00,66.97,67.01,66.97,67.01,37566.0,59.3341,59.3695,59.3341,59.3695,37566.0
2021-06-30 12:10:00,67.0,67.06,66.99,67.06,22913.0,59.3607,59.4138,59.3518,59.4138,22913.0
2021-06-30 12:15:00,67.07,67.1,67.05,67.06,55105.0,59.4227,59.4493,59.405,59.4138,55105.0
2021-06-30 12:20:00,67.06,67.06,67.0,67.0,18143.0,59.4138,59.4138,59.3607,59.3607,18143.0
2021-06-30 12:25:00,67.0,67.0,66.94,66.95,48624.0,59.3607,59.3607,59.3075,59.3164,48624.0
2021-06-30 12:30:00,66.95,66.99,66.93,66.98,31612.0,59.3164,59.3518,59.2987,59.343,31612.0
2021-06-30 12:35:00,66.98,67.0,66.97,66.98,24370.0,59.343,59.3607,59.3341,59.343,24370.0
2021-06-30 12:40:00,66.97,66.99,66.95,66.98,41702.0,59.3341,59.3518,59.3164,59.343,41702.0
2021-06-30 12:45:00,66.98,66.98,66.95,66.95,17009.0,59.343,59.343,59.3164,59.3164,17009.0
2021-06-30 12:50:00,66.95,66.97,66.95,66.97,102333.0,59.3164,59.3341,59.3164,59.3341,102333.0
2021-06-30 12:55:00,66.97,66.98,66.93,66.94,64509.0,59.3341,59.343,59.2987,59.3075,64509.0
2021-06-30 13:00:00,66.94,66.97,66.94,66.97,24315.0,59.3075,59.3341,59.3075,59.3341,24315.0
2021-06-30 13:05:00,66.97,66.98,66.96,66.97,42448.0,59.3341,59.343,59.3252,59.3341,42448.0
2021-06-30 13:10:00,66.97,67.0,66.96,66.98,30182.0,59.3341,59.3607,59.3252,59.343,30182.0
2021-06-30 13:15:00,66.99,67.03,66.98,67.01,75391.0,59.3518,59.3873,59.343,59.3695,75391.0
2021-06-30 13:20:00,66.99,67.02,66.99,67.01,47294.0,59.3518,59.3784,59.3518,59.3695,47294.0
2021-06-30 13:25:00,67.01,67.02,66.99,66.99,33005.0,59.3695,59.3784,59.3518,59.3518,33005.0
2021-06-30 13:30:00,66.99,67.0,66.96,66.96,47147.0,59.3518,59.3607,59.3252,59.3252,47147.0
2021-06-30 13:35:00,66.97,66.98,66.95,66.97,55245.0,59.3341,59.343,59.3164,59.3341,55245.0
2021-06-30 13:40:00,66.97,66.98,66.96,66.97,27541.0,59.3341,59.343,59.3252,59.3341,27541.0
2021-06-30 13:45:00,66.97,66.98,66.96,66.98,49677.0,59.3341,59.343,59.3252,59.343,49677.0
2021-06-30 13:50:00,66.98,66.99,66.96,66.96,63731.0,59.343,59.3518,59.3252,59.3252,63731.0
2021-06-30 13:55:00,66.97,66.99,66.96,66.98,21727.0,59.3341,59.3518,59.3252,59.343,21727.0
2021-06-30 14:00:00,66.99,67.0,66.97,66.99,78817.0,59.3518,59.3607,59.3341,59.3518,78817.0
2021-06-30 14:05:00,66.99,66.99,66.94,66.95,31205.0,59.3518,59.3518,59.3075,59.3164,31205.0
2021-06-30 14:10:00,66.94,66.97,66.93,66.97,46590.0,59.3075,59.3341,59.2987,59.3341,46590.0
2021-06-30 14:15:00,66.97,66.99,66.96,66.96,146712.0,59.3341,59.3518,59.3252,59.3252,146712.0
2021-06-30 14:20:00,66.97,66.99,66.95,66.98,41140.0,59.3341,59.3518,59.3164,59.343,41140.0
2021-06-30 14:25:00,66.98,66.99,66.95,66.95,58295.0,59.343,59.3518,59.3164,59.3164,58295.0
2021-06-30 14:30:00,66.95,67.01,66.95,66.98,89192.0,59.3164,59.3695,59.3164,59.343,89192.0
2021-06-30 14:35:00,66.98,67.0,66.97,66.97,84096.0,59.343,59.3607,59.3341,59.3341,84096.0
2021-06-30 14:40:00,66.97,66.98,66.96,66.98,36933.0,59.3341,59.343,59.3252,59.343,36933.0
2021-06-30 14:45:00,66.98,66.98,66.95,66.96,33469.0,59.343,59.343,59.3164,59.3252,33469.0
2021-06-30 14:50:00,66.96,66.97,66.94,66.95,32863.0,59.3252,59.3341,59.3075,59.3164,32863.0
2021-06-30 14:55:00,66.95,66.96,66.93,66.95,87082.0,59.3164,59.3252,59.2987,59.3164,87082.0
2021-06-30 15:00:00,66.95,66.95,66.91,66.91,83693.0,59.3164,59.3164,59.2809,59.2809,83693.0
2021-06-30 15:05:00,66.92,66.95,66.9,66.94,131024.0,59.2898,59.3164,59.2721,59.3075,131024.0
2021-06-30 15:10:00,66.95,66.96,66.93,66.94,66154.0,59.3164,59.3252,59.2987,59.3075,66154.0
2021-06-30 15:15:00,66.94,66.95,66.92,66.93,97920.0,59.3075,59.3164,59.2898,59.2987,97920.0
2021-06-30 15:20:00,66.94,66.95,66.92,66.93,29625.0,59.3075,59.3164,59.2898,59.2987,29625.0
2021-06-30 15:25:00,66.93,66.93,66.91,66.92,105558.0,59.2987,59.2987,59.2809,59.2898,105558.0
2021-06-30 15:30:00,66.92,66.94,66.9,66.93,149505.0,59.2898,59.3075,59.2721,59.2987,149505.0
2021-06-30 15:35:00,66.93,66.97,66.93,66.95,147782.0,59.2987,59.3341,59.2987,59.3164,147782.0
2021-06-30 15:40:00,66.95,67.02,66.95,67.0,64796.0,59.3164,59.3784,59.3164,59.3607,64796.0
2021-06-30 15:45:00,67.01,67.1,67.0,67.07,154193.0,59.3695,59.4493,59.3607,59.4227,154193.0
2021-06-30 15:50:00,67.05,67.07,67.02,67.05,253282.0,59.405,59.4227,59.3784,59.405,253282.0
2021-06-30 15:55:00,67.05,67.11,66.98,67.0,1346138.0,59.405,59.4581,59.343,59.3607,1346138.0
2021-07-01 09:30:00,67.04,67.13,66.99,67.05,185425.0,59.3961,59.4759,59.3518,59.405,185425.0
2021-07-01 09:35:00,67.05,67.06,66.98,66.98,177400.0,59.405,59.4138,59.343,59.343,177400.0
2021-07-01 09:40:00,66.98,67.01,66.87,66.87,126461.0,59.343,59.3695,59.2455,59.2455,126461.0
2021-07-01 09:45:00,66.88,66.97,66.88,66.92,162002.0,59.2544,59.3341,59.2544,59.2898,162002.0
2021-07-01 09:50:00,66.92,66.93,66.82,66.82,89823.0,59.2898,59.2987,59.2012,59.2012,89823.0
2021-07-01 09:55:00,66.82,66.93,66.81,66.87,115798.0,59.2012,59.2987,59.1924,59.2455,115798.0
2021-07-01 10:00:00,66.86,66.91,66.8,66.85,190390.0,59.2366,59.2809,59.1835,59.2278,190390.0
2021-07-01 10:05:00,66.85,66.89,66.82,66.85,154658.0,59.2278,59.2632,59.2012,59.2278,154658.0
2021-07-01 10:10:00,66.85,66.86,66.77,66.78,93707.0,59.2278,59.2366,59.1569,59.1658,93707.0
2021-07-01 10:15:00,66.77,66.78,66.73,66.76,133026.0,59.1569,59.1658,59.1215,59.1481,133026.0
2021-07-01 10:20:00,66.75,66.76,66.71,66.74,89737.0,59.1392,59.1481,59.1038,59.1303,89737.0
2021-07-01 10:25:00,66.73,66.74,66.64,66.67,100714.0,59.1215,59.1303,59.0417,59.0683,100714.0
2021-07-01 10:30:00,66.66,66.69,66.62,66.69,183865.0,59.0595,59.086,59.024,59.086,183865.0
2021-07-01 10:35:00,66.68,66.7,66.64,66.65,91929.0,59.0772,59.0949,59.0417,59.0506,91929.0
2021-07-01 10:40:00,66.65,66.69,66.63,66.68,75058.0,59.0506,59.086,59.0329,59.0772,75058.0
2021-07-01 10:45:00,66.69,66.7,66.63,66.63,42855.0,59.086,59.0949,59.0329,59.0329,42855.0
2021-07-01 10:50:00,66.64,66.72,66.63,66.71,127736.0,59.0417,59.1126,59.0329,59.1038,127736.0
2021-07-01 10:55:00,66.7,66.73,66.67,66.69,86559.0,59.0949,59.1215,59.0683,59.086,86559.0
2021-07-01 11:00:00,66.69,66.71,66.64,66.65,93950.0,59.086,59.1038,59.0417,59.0506,93950.0
2021-07-01 11:05:00,66.65,66.66,66.57,66.57,109333.0,59.0506,59.0595,58.9797,58.9797,109333.0
2021-07-01 11:10:00,66.57,66.57,66.44,66.45,120796.0,58.9797,58.9797,58.8645,58.8734,120796.0
2021-07-01 11:15:00,66.45,66.47,66.38,66.39,53066.0,58.8734,58.8911,58.8114,58.8202,53066.0
2021-07-01 11:20:00,66.4,66.43,66.33,66.37,59812.0,58.8291,58.8557,58.7671,58.8025,59812.0
2021-07-01 11:25:00,66.37,66.48,66.36,66.48,38148.0,58.8025,58.9,58.7937,58.9,38148.0
2021-07-01 11:30:00,66.48,66.51,66.45,66.47,41970.0,58.9,58.9266,58.8734,58.8911,41970.0
2021-07-01 11:35:00,66.47,66.5,66.46,66.47,35569.0,58.8911,58.9177,58.8823,58.8911,35569.0
2021-07-01 11:40:00,66.47,66.49,66.43,66.46,640045.0,58.8911,58.9088,58.8557,58.8823,640045.0
2021-07-01 11:45:00,66.44,66.51,66.44,66.5,26981.0,58.8645,58.9266,58.8645,58.9177,26981.0
2021-07-01 11:50:00,66.5,66.56,66.5,66.55,24863.0,58.9177,58.9709,58.9177,58.962,24863.0
2021-07-01 11:55:00,66.54,66.56,66.53,66.54,30518.0,58.9531,58.9709,58.9443,58.9531,30518.0
2021-07-01 12:00:00,66.54,66.55,66.49,66.5,65360.0,58.9531,58.962,58.9088,58.9177,65360.0
2021-07-01 12:05:00,66.5,66.54,66.49,66.53,63977.0,58.9177,58.9531,58.9088,58.9443,63977.0
2021-07-01 12:10:00,66.53,66.54,66.49,66.49,25181.0,58.9443,58.9531,58.9088,58.9088,25181.0
2021-07-01 12:15:00,66.5,66.51,66.48,66.48,93654.0,58.9177,58.9266,58.9,58.9,93654.0
2021-07-01 12:20:00,66.48,66.5,66.46,66.5,51274.0,58.9,58.9177,58.8823,58.9177,51274.0
2021-07-01 12:25:00,66.5,66.53,66.49,66.51,27110.0,58.9177,58.9443,58.9088,58.9266,27110.0
2021-07-01 12:30:00,66.51,66.52,66.48,66.51,35777.0,58.9266,58.9354,58.9,58.9266,35777.0
2021-07-01 12:35:00,66.5,66.5,66.48,66.5,51617.0,58.9177,58.9177,58.9,58.9177,51617.0
2021-07-01 12:40:00,66.5,66.52,66.49,66.5,37729.0,58.9177,58.9354,58.9088,58.9177,37729.0
2021-07-01 12:45:00,66.49,66.5,66.48,66.48,58344.0,58.9088,58.9177,58.9,58.9,58344.0
2021-07-01 12:50:00,66.48,66.49,66.46,66.48,36028.0,58.9,58.9088,58.8823,58.9,36028.0
2021-07-01 12:55:00,66.47,66.48,66.43,66.46,23707.0,58.8911,58.9,58.8557,58.8823,23707.0
2021-07-01 13:00:00,66.46,66.47,66.44,66.45,25217.0,58.8823,58.8911,58.8645,58.8734,25217.0
2021-07-01 13:05:00,66.45,66.49,66.43,66.48,27676.0,58.8734,58.9088,58.8557,58.9,27676.0
2021-07-01 13:10:00,66.48,66.48,66.43,66.44,21043.0,58.9,58.9,58.8557,58.8645,21043.0
2021-07-01 13:15:00,66.45,66.46,66.42,66.45,20288.0,58.8734,58.8823,58.8468,58.8734,20288.0
2021-07-01 13:20:00,66.44,66.48,66.44,66.47,39785.0,58.8645,58.9,58.8645,58.8911,39785.0
2021-07-01 13:25:00,66.47,66.49,66.46,66.48,156964.0,58.8911,58.9088,58.8823,58.9,156964.0
2021-07-01 13:30:00,66.47,66.5,66.46,66.5,27009.0,58.8911,58.9177,58.8823,58.9177,27009.0
2021-07-01 13:35:00,66.5,66.52,66.49,66.51,59583.0,58.9177,58.9354,58.9088,58.9266,59583.0
2021-07-01 13:40:00,66.51,66.51,66.47,66.48,33932.0,58.9266,58.9266,58.8911,58.9,33932.0
2021-07-01 13:45:00,66.48,66.5,66.44,66.45,52348.0,58.9,58.9177,58.8645,58.8734,52348.0
2021-07-01 13:50:00,66.45,66.45,66.41,66.44,31602.0,58.8734,58.8734,58.838,58.8645,31602.0
2021-07-01 13:55:00,66.44,66.44,66.4,66.41,61004.0,58.8645,58.8645,58.8291,58.838,61004.0
2021-07-01 14:00:00,66.41,66.43,66.38,66.42,29164.0,58.838,58.8557,58.8114,58.8468,29164.0
2021-07-01 14:05:00,66.43,66.52,66.42,66.51,168036.0,58.8557,58.9354,58.8468,58.9266,168036.0
2021-07-01 14:10:00,66.51,66.51,66.45,66.47,40805.0,58.9266,58.9266,58.8734,58.8911,40805.0
2021-07-01 14:15:00,66.47,66.51,66.45,66.49,29777.0,58.8911,58.9266,58.8734,58.9088,29777.0
2021-07-01 14:20:00,66.48,66.52,66.47,66.52,25705.0,58.9,58.9354,58.8911,58.9354,25705.0
2021-07-01 14:25:00,66.52,66.54,66.5,66.53,76248.0,58.9354,58.9531,58.9177,58.9443,76248.0
2021-07-01 14:30:00,66.53,66.57,66.52,66.56,81009.0,58.9443,58.9797,58.9354,58.9709,81009.0
2021-07-01 14:35:00,66.56,66.57,66.55,66.56,58444.0,58.9709,58.9797,58.962,58.9709,58444.0
2021-07-01 14:40:00,66.57,66.62,66.57,66.62,180591.0,58.9797,59.024,58.9797,59.024,180591.0
2021-07-01 14:45:00,66.62,66.63,66.57,66.59,108012.0,59.024,59.0329,58.9797,58.9974,108012.0
2021-07-01 14:50:00,66.59,66.6,66.57,66.58,38249.0,58.9974,59.0063,58.9797,58.9886,38249.0
2021-07-01 14:55:00,66.58,66.59,66.55,66.57,34210.0,58.9886,58.9974,58.962,58.9797,34210.0
2021-07-01 15:00:00,66.56,66.6,66.56,66.59,63919.0,58.9709,59.0063,58.9709,58.9974,63919.0
2021-07-01 15:05:00,66.58,66.58,66.54,66.57,35545.0,58.9886,58.9886,58.9531,58.9797,35545.0
2021-07-01 15:10:00,66.58,66.6,66.56,66.6,49946.0,58.9886,59.0063,58.9709,59.0063,49946.0
2021-07-01 15:15:00,66.59,66.64,66.59,66.63,36671.0,58.9974,59.0417,58.9974,59.0329,36671.0
2021-07-01 15:20:00,66.64,66.64,66.6,66.63,72013.0,59.0417,59.0417,59.0063,59.0329,72013.0
2021-07-01 15:25:00,66.62,66.64,66.6,66.63,76989.0,59.024,59.0417,59.0063,59.0329,76989.0
2021-07-01 15:30:00,66.64,66.66,66.63,66.65,61461.0,59.0417,59.0595,59.0329,59.0506,61461.0
2021-07-01 15:35:00,66.66,66.67,66.63,66.67,82484.0,59.0595,59.0683,59.0329,59.0683,82484.0
2021-07-01 15:40:00,66.67,66.68,66.65,66.65,168182.0,59.0683,59.0772,59.0506,59.0506,168182.0
2021-07-01 15:45:00,66.65,66.66,66.61,66.63,117095.0,59.0506,59.0595,59.0152,59.0329,117095.0
2021-07-01 15:50:00,66.64,66.64,66.6,66.62,112147.0,59.0417,59.0417,59.0063,59.024,112147.0
2021-07-01 15:55:00,66.62,66.67,66.59,66.66,445223.0,59.024,59.0683,58.9974,59.0595,445223.0
2021-07-02 09:30:00,66.49,66.51,66.38,66.38,132576.0,58.9088,58.9266,58.8114,58.8114,132576.0
2021-07-02 09:35:00,66.38,66.51,66.37,66.47,126585.0,58.8114,58.9266,58.8025,58.8911,126585.0
2021-07-02 09:40:00,66.48,66.5,66.44,66.5,79284.0,58.9,58.9177,58.8645,58.9177,79284.0
2021-07-02 09:45:00,66.51,66.54,66.48,66.48,89632.0,58.9266,58.9531,58.9,58.9,89632.0
2021-07-02 09:50:00,66.49,66.51,66.42,66.44,54441.0,58.9088,58.9266,58.8468,58.8645,54441.0
2021-07-02 09:55:00,66.43,66.47,66.4,66.41,76314.0,58.8557,58.8911,58.8291,58.838,76314.0
2021-07-02 10:00:00,66.4,66.44,66.36,66.37,74174.0,58.8291,58.8645,58.7937,58.8025,74174.0
2021-07-02 10:05:00,66.36,66.39,66.29,66.29,56920.0,58.7937,58.8202,58.7316,58.7316,56920.0
2021-07-02 10:10:00,66.29,66.32,66.27,66.32,73758.0,58.7316,58.7582,58.7139,58.7582,73758.0
2021-07-02 10:15:00,66.32,66.35,66.28,66.34,124816.0,58.7582,58.7848,58.7228,58.7759,124816.0
2021-07-02 10:20:00,66.35,66.4,66.33,66.39,59184.0,58.7848,58.8291,58.7671,58.8202,59184.0
2021-07-02 10:25:00,66.39,66.42,66.38,66.38,35491.0,58.8202,58.8468,58.8114,58.8114,35491.0
2021-07-02 10:30:00,66.38,66.39,66.32,66.34,167515.0,58.8114,58.8202,58.7582,58.7759,167515.0
2021-07-02 10:35:00,66.33,66.35,66.3,66.34,95656.0,58.7671,58.7848,58.7405,58.7759,95656.0
2021-07-02 10:40:00,66.34,66.36,66.29,66.31,97940.0,58.7759,58.7937,58.7316,58.7494,97940.0
2021-07-02 10:45:00,66.31,66.34,66.31,66.34,144859.0,58.7494,58.7759,58.7494,58.7759,144859.0
2021-07-02 10:50:00,66.34,66.35,66.31,66.32,49289.0,58.7759,58.7848,58.7494,58.7582,49289.0
2021-07-02 10:55:00,66.32,66.35,66.31,66.32,39030.0,58.7582,58.7848,58.7494,58.7582,39030.0
2021-07-02 11:00:00,66.32,66.36,66.32,66.34,36543.0,58.7582,58.7937,58.7582,58.7759,36543.0
2021-07-02 11:05:00,66.35,66.39,66.34,66.38,60139.0,58.7848,58.8202,58.7759,58.8114,60139.0
2021-07-02 11:10:00,66.38,66.42,66.37,66.39,35108.0,58.8114,58.8468,58.8025,58.8202,35108.0
2021-07-02 11:15:00,66.39,66.41,66.38,66.4,52180.0,58.8202,58.838,58.8114,58.8291,52180.0
2021-07-02 11:20:00,66.4,66.41,66.37,66.39,111027.0,58.8291,58.838,58.8025,58.8202,111027.0
2021-07-02 11:25:00,66.39,66.41,66.37,66.4,111828.0,58.8202,58.838,58.8025,58.8291,111828.0
2021-07-02 11:30:00,66.4,66.42,66.37,66.41,211018.0,58.8291,58.8468,58.8025,58.838,211018.0
2021-07-02 11:35:00,66.41,66.44,66.4,66.42,39986.0,58.838,58.8645,58.8291,58.8468,39986.0
2021-07-02 11:40:00,66.43,66.45,66.42,66.45,30829.0,58.8557,58.8734,58.8468,58.8734,30829.0
2021-07-02 11:45:00,66.44,66.46,66.43,66.44,50913.0,58.8645,58.8823,58.8557,58.8645,50913.0
2021-07-02 11:50:00,66.44,66.45,66.43,66.45,16537.0,58.8645,58.8734,58.8557,58.8734,16537.0
2021-07-02 11:55:00,66.45,66.46,66.41,66.42,31260.0,58.8734,58.8823,58.838,58.8468,31260.0
2021-07-02 12:00:00,66.42,66.44,66.4,66.43,54647.0,58.8468,58.8645,58.8291,58.8557,54647.0
2021-07-02 12:05:00,66.42,66.43,66.38,66.39,28626.0,58.8468,58.8557,58.8114,58.8202,28626.0
2021-07-02 12:10:00,66.39,66.4,66.37,66.38,41013.0,58.8202,58.8291,58.8025,58.8114,41013.0
2021-07-02 12:15:00,66.38,66.39,66.37,66.38,33962.0,58.8114,58.8202,58.8025,58.8114,33962.0
2021-07-02 12:20:00,66.37,66.38,66.35,66.36,30363.0,58.8025,58.8114,58.7848,58.7937,30363.0
2021-07-02 12:25:00,66.35,66.39,66.35,66.38,27772.0,58.7848,58.8202,58.7848,58.8114,27772.0
2021-07-02 12:30:00,66.37,66.39,66.36,66.38,28796.0,58.8025,58.8202,58.7937,58.8114,28796.0
2021-07-02 12:35:00,66.37,66.38,66.35,66.38,21108.0,58.8025,58.8114,58.7848,58.8114,21108.0
2021-07-02 12:40:00,66.38,66.4,66.37,66.4,28563.0,58.8114,58.8291,58.8025,58.8291,28563.0
2021-07-02 12:45:00,66.4,66.42,66.4,66.41,59269.0,58.8291,58.8468,58.8291,58.838,59269.0
2021-07-02 12:50:00,66.41,66.42,66.39,66.42,38036.0,58.838,58.8468,58.8202,58.8468,38036.0
2021-07-02 12:55:00,66.42,66.44,66.4,66.42,30190.0,58.8468,58.8645,58.8291,58.8468,30190.0
2021-07-02 13:00:00,66.42,66.44,66.41,66.42,36343.0,58.8468,58.8645,58.838,58.8468,36343.0
2021-07-02 13:05:00,66.42,66.44,66.42,66.44,17614.0,58.8468,58.8645,58.8468,58.8645,17614.0
2021-07-02 13:10:00,66.44,66.47,66.44,66.47,26730.0,58.8645,58.8911,58.8645,58.8911,26730.0
2021-07-02 13:15:00,66.46,66.48,66.46,66.47,11902.0,58.8823,58.9,58.8823,58.8911,11902.0
2021-07-02 13:20:00,66.46,66.48,66.46,66.48,19553.0,58.8823,58.9,58.8823,58.9,19553.0
2021-07-02 13:25:00,66.47,66.5,66.47,66.48,31819.0,58.8911,58.9177,58.8911,58.9,31819.0
2021-07-02 13:30:00,66.47,66.51,66.47,66.5,37533.0,58.8911,58.9266,58.8911,58.9177,37533.0
2021-07-02 13:35:00,66.51,66.53,66.5,66.52,27736.0,58.9266,58.9443,58.9177,58.9354,27736.0
2021-07-02 13:40:00,66.52,66.52,66.5,66.52,38997.0,58.9354,58.9354,58.9177,58.9354,38997.0
2021-07-02 13:45:00,66.52,66.53,66.51,66.52,34687.0,58.9354,58.9443,58.9266,58.9354,34687.0
2021-07-02 13:50:00,66.53,66.56,66.52,66.54,59093.0,58.9443,58.9709,58.9354,58.9531,59093.0
2021-07-02 13:55:00,66.54,66.55,66.53,66.55,32162.0,58.9531,58.962,58.9443,58.962,32162.0
2021-07-02 14:00:00,66.55,66.56,66.53,66.53,77670.0,58.962,58.9709,58.9443,58.9443,77670.0
2021-07-02 14:05:00,66.53,66.56,66.53,66.56,20382.0,58.9443,58.9709,58.9443,58.9709,20382.0
2021-07-02 14:10:00,66.56,66.59,66.56,66.57,29240.0,58.9709,58.9974,58.9709,58.9797,29240.0
2021-07-02 14:15:00,66.58,66.58,66.56,66.57,23638.0,58.9886,58.9886,58.9709,58.9797,23638.0
2021-07-02 14:20:00,66.58,66.59,66.57,66.59,69134.0,58.9886,58.9974,58.9797,58.9974,69134.0
2021-07-02 14:25:00,66.59,66.6,66.58,66.58,38426.0,58.9974,59.0063,58.9886,58.9886,38426.0
2021-07-02 14:30:00,66.59,66.59,66.56,66.57,38219.0,58.9974,58.9974,58.9709,58.9797,38219.0
2021-07-02 14:35:00,66.58,66.58,66.56,66.56,33707.0,58.9886,58.9886,58.9709,58.9709,33707.0
2021-07-02 14:40:00,66.57,66.58,66.56,66.56,30793.0,58.9797,58.9886,58.9709,58.9709,30793.0
2021-07-02 14:45:00,66.57,66.59,66.56,66.58,36844.0,58.9797,58.9974,58.9709,58.9886,36844.0
2021-07-02 14:50:00,66.58,66.58,66.55,66.56,743421.0,58.9886,58.9886,58.962,58.9709,743421.0
2021-07-02 14:55:00,66.56,66.56,66.53,66.54,36943.0,58.9709,58.9709,58.9443,58.9531,36943.0
2021-07-02 15:00:00,66.54,66.55,66.53,66.54,35053.0,58.9531,58.962,58.9443,58.9531,35053.0
2021-07-02 15:05:00,66.55,66.55,66.54,66.55,35467.0,58.962,58.962,58.9531,58.962,35467.0
2021-07-02 15:10:00,66.55,66.55,66.53,66.54,42852.0,58.962,58.962,58.9443,58.9531,42852.0
2021-07-02 15:15:00,66.53,66.55,66.53,66.55,157770.0,58.9443,58.962,58.9443,58.962,157770.0
2021-07-02 15:20:00,66.55,66.55,66.54,66.55,32947.0,58.962,58.962,58.9531,58.962,32947.0
2021-07-02 15:25:00,66.55,66.56,66.54,66.56,78034.0,58.962,58.9709,58.9531,58.9709,78034.0
2021-07-02 15:30:00,66.56,66.59,66.55,66.58,121978.0,58.9709,58.9974,58.962,58.9886,121978.0
2021-07-02 15:35:00,66.57,66.58,66.56,66.58,42057.0,58.9797,58.9886,58.9709,58.9886,42057.0
2021-07-02 15:40:00,66.58,66.59,66.57,66.59,45220.0,58.9886,58.9974,58.9797,58.9974,45220.0
2021-07-02 15:45:00,66.59,66.59,66.57,66.59,72595.0,58.9974,58.9974,58.9797,58.9974,72595.0
2021-07-02 15:50:00,66.59,66.6,66.57,66.59,95101.0,58.9974,59.0063,58.9797,58.9974,95101.0
2021-07-02 15:55:00,66.59,66.68,66.57,66.68,556638.0,58.9974,59.0772,58.9797,59.0772,556638.0
2021-07-06 09:30:00,65.94,66.01,65.87,65.88,422191.0,58.4215,58.4836,58.3595,58.3684,422191.0
2021-07-06 09:35:00,65.89,65.95,65.89,65.92,76720.0,58.3772,58.4304,58.3772,58.4038,76720.0
2021-07-06 09:40:00,65.93,65.94,65.9,65.9,146594.0,58.4127,58.4215,58.3861,58.3861,146594.0
2021-07-06 09:45:00,65.9,65.95,65.89,65.95,116448.0,58.3861,58.4304,58.3772,58.4304,116448.0
2021-07-06 09:50:00,65.95,65.95,65.89,65.91,68551.0,58.4304,58.4304,58.3772,58.395,68551.0
2021-07-06 09:55:00,65.91,65.91,65.86,65.86,30534.0,58.395,58.395,58.3507,58.3507,30534.0
2021-07-06 10:00:00,65.87,65.89,65.8,65.81,42068.0,58.3595,58.3772,58.2975,58.3064,42068.0
2021-07-06 10:05:00,65.81,65.85,65.8,65.84,126822.0,58.3064,58.3418,58.2975,58.3329,126822.0
2021-07-06 10:10:00,65.84,65.84,65.8,65.83,42715.0,58.3329,58.3329,58.2975,58.3241,42715.0
2021-07-06 10:15:00,65.85,65.87,65.82,65.84,36698.0,58.3418,58.3595,58.3152,58.3329,36698.0
2021-07-06 10:20:00,65.83,65.84,65.74,65.76,59305.0,58.3241,58.3329,58.2444,58.2621,59305.0
2021-07-06 10:25:00,65.75,65.78,65.72,65.74,113243.0,58.2532,58.2798,58.2266,58.2444,113243.0
2021-07-06 10:30:00,65.74,65.75,65.65,65.67,63971.0,58.2444,58.2532,58.1646,58.1823,63971.0
2021-07-06 10:35:00,65.67,65.76,65.62,65.76,69931.0,58.1823,58.2621,58.138,58.2621,69931.0
2021-07-06 10:40:00,65.75,65.77,65.71,65.77,58254.0,58.2532,58.2709,58.2178,58.2709,58254.0
2021-07-06 10:45:00,65.77,65.78,65.71,65.71,118233.0,58.2709,58.2798,58.2178,58.2178,118233.0
2021-07-06 10:50:00,65.72,65.73,65.67,65.7,77232.0,58.2266,58.2355,58.1823,58.2089,77232.0
2021-07-06 10:55:00,65.69,65.7,65.6,65.61,97008.0,58.2001,58.2089,58.1203,58.1292,97008.0
2021-07-06 11:00:00,65.61,65.63,65.58,65.59,34494.0,58.1292,58.1469,58.1026,58.1115,34494.0
2021-07-06 11:05:00,65.58,65.68,65.58,65.68,56524.0,58.1026,58.1912,58.1026,58.1912,56524.0
2021-07-06 11:10:00,65.68,65.69,65.63,65.64,45137.0,58.1912,58.2001,58.1469,58.1558,45137.0
2021-07-06 11:15:00,65.64,65.66,65.61,65.64,66043.0,58.1558,58.1735,58.1292,58.1558,66043.0
2021-07-06 11:20:00,65.65,65.68,65.63,65.64,39261.0,58.1646,58.1912,58.1469,58.1558,39261.0
2021-07-06 11:25:00,65.65,65.68,65.59,65.67,32220.0,58.1646,58.1912,58.1115,58.1823,32220.0
2021-07-06 11:30:00,65.67,65.69,65.66,65.69,38869.0,58.1823,58.2001,58.1735,58.2001,38869.0
2021-07-06 11:35:00,65.69,65.71,65.67,65.69,63986.0,58.2001,58.2178,58.1823,58.2001,63986.0
2021-07-06 11:40:00,65.69,65.69,65.63,65.65,127164.0,58.2001,58.2001,58.1469,58.1646,127164.0
2021-07-06 11:45:00,65.64,65.64,65.59,65.63,35855.0,58.1558,58.1558,58.1115,58.1469,35855.0
2021-07-06 11:50:00,65.62,65.63,65.55,65.55,46851.0,58.138,58.1469,58.076,58.076,46851.0
2021-07-06 11:55:00,65.56,65.62,65.55,65.59,60278.0,58.0849,58.138,58.076,58.1115,60278.0
2021-07-06 12:00:00,65.58,65.59,65.53,65.54,54869.0,58.1026,58.1115,58.0583,58.0672,54869.0
2021-07-06 12:05:00,65.54,65.55,65.46,65.46,52488.0,58.0672,58.076,57.9963,57.9963,52488.0
2021-07-06 12:10:00,65.45,65.49,65.44,65.45,44040.0,57.9874,58.0229,57.9786,57.9874,44040.0
2021-07-06 12:15:00,65.45,65.47,65.43,65.44,33152.0,57.9874,58.0051,57.9697,57.9786,33152.0
2021-07-06 12:20:00,65.43,65.46,65.41,65.44,109767.0,57.9697,57.9963,57.952,57.9786,109767.0
2021-07-06 12:25:00,65.44,65.45,65.41,65.44,47769.0,57.9786,57.9874,57.952,57.9786,47769.0
2021-07-06 12:30:00,65.43,65.43,65.38,65.39,69062.0,57.9697,57.9697,57.9254,57.9343,69062.0
2021-07-06 12:35:00,65.39,65.4,65.34,65.38,61558.0,57.9343,57.9431,57.89,57.9254,61558.0
2021-07-06 12:40:00,65.37,65.38,65.33,65.36,68184.0,57.9165,57.9254,57.8811,57.9077,68184.0
2021-07-06 12:45:00,65.36,65.39,65.35,65.38,45623.0,57.9077,57.9343,57.8988,57.9254,45623.0
2021-07-06 12:50:00,65.38,65.43,65.37,65.42,57081.0,57.9254,57.9697,57.9165,57.9608,57081.0
2021-07-06 12:55:00,65.42,65.45,65.4,65.45,38327.0,57.9608,57.9874,57.9431,57.9874,38327.0
2021-07-06 13:00:00,65.45,65.46,65.42,65.45,86224.0,57.9874,57.9963,57.9608,57.9874,86224.0
2021-07-06 13:05:00,65.46,65.51,65.46,65.48,56785.0,57.9963,58.0406,57.9963,58.014,56785.0
2021-07-06 13:10:00,65.48,65.49,65.46,65.48,105669.0,58.014,58.0229,57.9963,58.014,105669.0
2021-07-06 13:15:00,65.48,65.48,65.45,65.47,32693.0,58.014,58.014,57.9874,58.0051,32693.0
2021-07-06 13:20:00,65.46,65.48,65.44,65.45,109855.0,57.9963,58.014,57.9786,57.9874,109855.0
2021-07-06 13:25:00,65.45,65.48,65.44,65.48,72845.0,57.9874,58.014,57.9786,58.014,72845.0
2021-07-06 13:30:00,65.48,65.49,65.46,65.47,19952.0,58.014,58.0229,57.9963,58.0051,19952.0
2021-07-06 13:35:00,65.47,65.47,65.45,65.47,58071.0,58.0051,58.0051,57.9874,58.0051,58071.0
2021-07-06 13:40:00,65.46,65.52,65.46,65.52,72367.0,57.9963,58.0494,57.9963,58.0494,72367.0
2021-07-06 13:45:00,65.52,65.54,65.5,65.54,33223.0,58.0494,58.0672,58.0317,58.0672,33223.0
2021-07-06 13:50:00,65.53,65.55,65.53,65.55,28398.0,58.0583,58.076,58.0583,58.076,28398.0
2021-07-06 13:55:00,65.54,65.55,65.52,65.53,43273.0,58.0672,58.076,58.0494,58.0583,43273.0
2021-07-06 14:00:00,65.54,65.55,65.52,65.55,68877.0,58.0672,58.076,58.0494,58.076,68877.0
2021-07-06 14:05:00,65.54,65.58,65.53,65.53,57637.0,58.0672,58.1026,58.0583,58.0583,57637.0
2021-07-06 14:10:00,65.53,65.54,65.49,65.51,43880.0,58.0583,58.0672,58.0229,58.0406,43880.0
2021-07-06 14:15:00,65.5,65.55,65.49,65.55,43192.0,58.0317,58.076,58.0229,58.076,43192.0
2021-07-06 14:20:00,65.55,65.55,65.53,65.53,25304.0,58.076,58.076,58.0583,58.0583,25304.0
2021-07-06 14:25:00,65.53,65.54,65.51,65.53,27267.0,58.0583,58.0672,58.0406,58.0583,27267.0
2021-07-06 14:30:00,65.53,65.56,65.53,65.56,47490.0,58.0583,58.0849,58.0583,58.0849,47490.0
2021-07-06 14:35:00,65.56,65.56,65.53,65.55,32096.0,58.0849,58.0849,58.0583,58.076,32096.0
2021-07-06 14:40:00,65.55,65.55,65.52,65.54,74803.0,58.076,58.076,58.0494,58.0672,74803.0
2021-07-06 14:45:00,65.53,65.56,65.52,65.55,46849.0,58.0583,58.0849,58.0494,58.076,46849.0
2021-07-06 14:50:00,65.55,65.56,65.52,65.53,75686.0,58.076,58.0849,58.0494,58.0583,75686.0
2021-07-06 14:55:00,65.53,65.56,65.52,65.55,68500.0,58.0583,58.0849,58.0494,58.076,68500.0
2021-07-06 15:00:00,65.55,65.55,65.52,65.53,36805.0,58.076,58.076,58.0494,58.0583,36805.0
2021-07-06 15:05:00,65.53,65.55,65.52,65.54,71823.0,58.0583,58.076,58.0494,58.0672,71823.0
2021-07-06 15:10:00,65.53,65.56,65.53,65.55,51009.0,58.0583,58.0849,58.0583,58.076,51009.0
2021-07-06 15:15:00,65.54,65.55,65.54,65.55,34622.0,58.0672,58.076,58.0672,58.076,34622.0
2021-07-06 15:20:00,65.54,65.56,65.53,65.56,140535.0,58.0672,58.0849,58.0583,58.0849,140535.0
2021-07-06 15:25:00,65.56,65.59,65.55,65.59,47821.0,58.0849,58.1115,58.076,58.1115,47821.0
2021-07-06 15:30:00,65.59,65.61,65.56,65.56,137901.0,58.1115,58.1292,58.0849,58.0849,137901.0
2021-07-06 15:35:00,65.56,65.57,65.55,65.56,60037.0,58.0849,58.0937,58.076,58.0849,60037.0
2021-07-06 15:40:00,65.56,65.56,65.52,65.53,108751.0,58.0849,58.0849,58.0494,58.0583,108751.0
2021-07-06 15:45:00,65.53,65.55,65.52,65.53,210327.0,58.0583,58.076,58.0494,58.0583,210327.0
2021-07-06 15:50:00,65.54,65.56,65.52,65.54,93860.0,58.0672,58.0849,58.0494,58.0672,93860.0
2021-07-06 15:55:00,65.54,65.58,65.52,65.53,344389.0,58.0672,58.1026,58.0494,58.0583,344389.0
2021-07-07 09:30:00,65.91,65.95,65.77,65.92,91908.0,58.395,58.4304,58.2709,58.4038,91908.0
2021-07-07 09:35:00,65.92,65.96,65.82,65.83,76550.0,58.4038,58.4393,58.3152,58.3241,76550.0
2021-07-07 09:40:00,65.82,65.86,65.81,65.84,65373.0,58.3152,58.3507,58.3064,58.3329,65373.0
2021-07-07 09:45:00,65.84,65.84,65.76,65.76,59439.0,58.3329,58.3329,58.2621,58.2621,59439.0
2021-07-07 09:50:00,65.76,65.77,65.71,65.75,60803.0,58.2621,58.2709,58.2178,58.2532,60803.0
2021-07-07 09:55:00,65.76,65.8,65.76,65.79,45499.0,58.2621,58.2975,58.2621,58.2887,45499.0
2021-07-07 10:00:00,65.78,65.78,65.66,65.67,124623.0,58.2798,58.2798,58.1735,58.1823,124623.0
2021-07-07 10:05:00,65.66,65.7,65.64,65.64,97370.0,58.1735,58.2089,58.1558,58.1558,97370.0
2021-07-07 10:10:00,65.64,65.69,65.63,65.63,77262.0,58.1558,58.2001,58.1469,58.1469,77262.0
2021-07-07 10:15:00,65.63,65.64,65.58,65.58,260715.0,58.1469,58.1558,58.1026,58.1026,260715.0
2021-07-07 10:20:00,65.58,65.59,65.53,65.53,121272.0,58.1026,58.1115,58.0583,58.0583,121272.0
2021-07-07 10:25:00,65.53,65.54,65.42,65.43,122767.0,58.0583,58.0672,57.9608,57.9697,122767.0
2021-07-07 10:30:00,65.43,65.48,65.37,65.39,113261.0,57.9697,58.014,57.9165,57.9343,113261.0
2021-07-07 10:35:00,65.38,65.43,65.36,65.36,68666.0,57.9254,57.9697,57.9077,57.9077,68666.0
2021-07-07 10:40:00,65.36,65.37,65.29,65.29,48285.0,57.9077,57.9165,57.8457,57.8457,48285.0
2021-07-07 10:45:00,65.28,65.39,65.28,65.37,56796.0,57.8368,57.9343,57.8368,57.9165,56796.0
2021-07-07 10:50:00,65.37,65.4,65.33,65.4,42004.0,57.9165,57.9431,57.8811,57.9431,42004.0
2021-07-07 10:55:00,65.39,65.44,65.39,65.42,60474.0,57.9343,57.9786,57.9343,57.9608,60474.0
2021-07-07 11:00:00,65.42,65.46,65.41,65.45,81221.0,57.9608,57.9963,57.952,57.9874,81221.0
2021-07-07 11:05:00,65.45,65.47,65.42,65.43,109777.0,57.9874,58.0051,57.9608,57.9697,109777.0
2021-07-07 11:10:00,65.44,65.46,65.41,65.45,87572.0,57.9786,57.9963,57.952,57.9874,87572.0
2021-07-07 11:15:00,65.45,65.5,65.43,65.48,66497.0,57.9874,58.0317,57.9697,58.014,66497.0
2021-07-07 11:20:00,65.48,65.49,65.44,65.47,146678.0,58.014,58.0229,57.9786,58.0051,146678.0
2021-07-07 11:25:00,65.47,65.49,65.45,65.48,299132.0,58.0051,58.0229,57.9874,58.014,299132.0
2021-07-07 11:30:00,65.48,65.48,65.42,65.45,29467.0,58.014,58.014,57.9608,57.9874,29467.0
2021-07-07 11:35:00,65.46,65.53,65.46,65.53,21477.0,57.9963,58.0583,57.9963,58.0583,21477.0
2021-07-07 11:40:00,65.52,65.55,65.52,65.53,94564.0,58.0494,58.076,58.0494,58.0583,94564.0
2021-07-07 11:45:00,65.53,65.57,65.53,65.56,29239.0,58.0583,58.0937,58.0583,58.0849,29239.0
2021-07-07 11:50:00,65.57,65.59,65.52,65.53,39431.0,58.0937,58.1115,58.0494,58.0583,39431.0
2021-07-07 11:55:00,65.53,65.54,65.49,65.5,34137.0,58.0583,58.0672,58.0229,58.0317,34137.0
2021-07-07 12:00:00,65.49,65.51,65.48,65.5,34659.0,58.0229,58.0406,58.014,58.0317,34659.0
2021-07-07 12:05:00,65.5,65.52,65.48,65.5,61016.0,58.0317,58.0494,58.014,58.0317,61016.0
2021-07-07 12:10:00,65.5,65.52,65.49,65.51,86903.0,58.0317,58.0494,58.0229,58.0406,86903.0
2021-07-07 12:15:00,65.51,65.51,65.46,65.48,38259.0,58.0406,58.0406,57.9963,58.014,38259.0
2021-07-07 12:20:00,65.48,65.51,65.46,65.47,19478.0,58.014,58.0406,57.9963,58.0051,19478.0
2021-07-07 12:25:00,65.48,65.49,65.45,65.46,10981.0,58.014,58.0229,57.9874,57.9963,10981.0
2021-07-07 12:30:00,65.47,65.47,65.44,65.47,52141.0,58.0051,58.0051,57.9786,58.0051,52141.0
2021-07-07 12:35:00,65.47,65.48,65.45,65.47,11761.0,58.0051,58.014,57.9874,58.0051,11761.0
2021-07-07 12:40:00,65.47,65.5,65.47,65.48,26344.0,58.0051,58.0317,58.0051,58.014,26344.0
2021-07-07 12:45:00,65.48,65.49,65.46,65.48,10847.0,58.014,58.0229,57.9963,58.014,10847.0
2021-07-07 12:50:00,65.48,65.49,65.45,65.46,29991.0,58.014,58.0229,57.9874,57.9963,29991.0
2021-07-07 12:55:00,65.47,65.48,65.46,65.48,25352.0,58.0051,58.014,57.9963,58.014,25352.0
2021-07-07 13:00:00,65.48,65.48,65.45,65.45,29259.0,58.014,58.014,57.9874,57.9874,29259.0
2021-07-07 13:05:00,65.45,65.46,65.43,65.44,29342.0,57.9874,57.9963,57.9697,57.9786,29342.0
2021-07-07 13:10:00,65.44,65.45,65.42,65.45,30601.0,57.9786,57.9874,57.9608,57.9874,30601.0
2021-07-07 13:15:00,65.45,65.46,65.44,65.45,35205.0,57.9874,57.9963,57.9786,57.9874,35205.0
2021-07-07 13:20:00,65.45,65.46,65.43,65.44,19914.0,57.9874,57.9963,57.9697,57.9786,19914.0
2021-07-07 13:25:00,65.44,65.46,65.43,65.45,19152.0,57.9786,57.9963,57.9697,57.9874,19152.0
2021-07-07 13:30:00,65.45,65.46,65.44,65.45,28989.0,57.9874,57.9963,57.9786,57.9874,28989.0
2021-07-07 13:35:00,65.45,65.46,65.44,65.45,33255.0,57.9874,57.9963,57.9786,57.9874,33255.0
2021-07-07 13:40:00,65.45,65.48,65.44,65.46,25219.0,57.9874,58.014,57.9786,57.9963,25219.0
2021-07-07 13:45:00,65.47,65.48,65.45,65.48,44632.0,58.0051,58.014,57.9874,58.014,44632.0
2021-07-07 13:50:00,65.47,65.48,65.46,65.48,22136.0,58.0051,58.014,57.9963,58.014,22136.0
2021-07-07 13:55:00,65.47,65.48,65.43,65.45,44635.0,58.0051,58.014,57.9697,57.9874,44635.0
2021-07-07 14:00:00,65.45,65.64,65.38,65.6,165689.0,57.9874,58.1558,57.9254,58.1203,165689.0
2021-07-07 14:05:00,65.6,65.6,65.52,65.59,76688.0,58.1203,58.1203,58.0494,58.1115,76688.0
2021-07-07 14:10:00,65.59,65.61,65.57,65.58,111598.0,58.1115,58.1292,58.0937,58.1026,111598.0
2021-07-07 14:15:00,65.57,65.62,65.54,65.62,74359.0,58.0937,58.138,58.0672,58.138,74359.0
2021-07-07 14:20:00,65.62,65.62,65.55,65.57,48671.0,58.138,58.138,58.076,58.0937,48671.0
2021-07-07 14:25:00,65.57,65.6,65.56,65.58,42377.0,58.0937,58.1203,58.0849,58.1026,42377.0
2021-07-07 14:30:00,65.57,65.57,65.52,65.55,68274.0,58.0937,58.0937,58.0494,58.076,68274.0
2021-07-07 14:35:00,65.55,65.55,65.5,65.52,71368.0,58.076,58.076,58.0317,58.0494,71368.0
2021-07-07 14:40:00,65.51,65.55,65.5,65.53,25667.0,58.0406,58.076,58.0317,58.0583,25667.0
2021-07-07 14:45:00,65.53,65.57,65.52,65.56,38561.0,58.0583,58.0937,58.0494,58.0849,38561.0
2021-07-07 14:50:00,65.56,65.57,65.53,65.53,29062.0,58.0849,58.0937,58.0583,58.0583,29062.0
2021-07-07 14:55:00,65.53,65.57,65.53,65.56,37941.0,58.0583,58.0937,58.0583,58.0849,37941.0
2021-07-07 15:00:00,65.56,65.58,65.55,65.58,30495.0,58.0849,58.1026,58.076,58.1026,30495.0
2021-07-07 15:05:00,65.58,65.58,65.54,65.56,46332.0,58.1026,58.1026,58.0672,58.0849,46332.0
2021-07-07 15:10:00,65.55,65.58,65.54,65.57,95383.0,58.076,58.1026,58.0672,58.0937,95383.0
2021-07-07 15:15:00,65.56,65.57,65.53,65.54,68116.0,58.0849,58.0937,58.0583,58.0672,68116.0
2021-07-07 15:20:00,65.53,65.56,65.51,65.53,35915.0,58.0583,58.0849,58.0406,58.0583,35915.0
2021-07-07 15:25:00,65.53,65.53,65.5,65.53,36900.0,58.0583,58.0583,58.0317,58.0583,36900.0
2021-07-07 15:30:00,65.53,65.59,65.52,65.58,86114.0,58.0583,58.1115,58.0494,58.1026,86114.0
2021-07-07 15:35:00,65.58,65.59,65.53,65.55,47221.0,58.1026,58.1115,58.0583,58.076,47221.0
2021-07-07 15:40:00,65.55,65.57,65.53,65.55,29038.0,58.076,58.0937,58.0583,58.076,29038.0
2021-07-07 15:45:00,65.56,65.57,65.54,65.56,66750.0,58.0849,58.0937,58.0672,58.0849,66750.0
2021-07-07 15:50:00,65.57,65.58,65.55,65.56,103374.0,58.0937,58.1026,58.076,58.0849,103374.0
2021-07-07 15:55:00,65.56,65.57,65.51,65.56,181294.0,58.0849,58.0937,58.0406,58.0849,181294.0
2021-07-08 09:30:00,64.19,64.3,64.14,64.26,283375.0,56.8711,56.9685,56.8268,56.9331,283375.0
2021-07-08 09:35:00,64.26,64.27,64.21,64.26,112440.0,56.9331,56.942,56.8888,56.9331,112440.0
2021-07-08 09:40:00,64.27,64.29,64.13,64.14,67803.0,56.942,56.9597,56.8179,56.8268,67803.0
2021-07-08 09:45:00,64.13,64.14,64.0,64.02,204104.0,56.8179,56.8268,56.7027,56.7205,204104.0
2021-07-08 09:50:00,64.03,64.22,64.03,64.17,80381.0,56.7293,56.8977,56.7293,56.8534,80381.0
2021-07-08 09:55:00,64.2,64.23,64.14,64.23,60733.0,56.8799,56.9065,56.8268,56.9065,60733.0
2021-07-08 10:00:00,64.23,64.28,64.16,64.28,153803.0,56.9065,56.9508,56.8445,56.9508,153803.0
2021-07-08 10:05:00,64.28,64.3,64.17,64.17,176455.0,56.9508,56.9685,56.8534,56.8534,176455.0
2021-07-08 10:10:00,64.17,64.24,64.15,64.17,129671.0,56.8534,56.9154,56.8356,56.8534,129671.0
2021-07-08 10:15:00,64.17,64.2,64.1,64.13,140947.0,56.8534,56.8799,56.7913,56.8179,140947.0
2021-07-08 10:20:00,64.13,64.13,64.02,64.07,141511.0,56.8179,56.8179,56.7205,56.7648,141511.0
2021-07-08 10:25:00,64.07,64.19,64.06,64.17,154926.0,56.7648,56.8711,56.7559,56.8534,154926.0
2021-07-08 10:30:00,64.17,64.2,64.09,64.13,233363.0,56.8534,56.8799,56.7825,56.8179,233363.0
2021-07-08 10:35:00,64.13,64.15,64.06,64.1,157435.0,56.8179,56.8356,56.7559,56.7913,157435.0
2021-07-08 10:40:00,64.11,64.22,64.1,64.21,92671.0,56.8002,56.8977,56.7913,56.8888,92671.0
2021-07-08 10:45:00,64.21,64.23,64.11,64.13,132707.0,56.8888,56.9065,56.8002,56.8179,132707.0
2021-07-08 10:50:00,64.13,64.18,64.08,64.15,139695.0,56.8179,56.8622,56.7736,56.8356,139695.0
2021-07-08 10:55:00,64.15,64.16,64.06,64.06,155919.0,56.8356,56.8445,56.7559,56.7559,155919.0
2021-07-08 11:00:00,64.07,64.13,64.02,64.12,378823.0,56.7648,56.8179,56.7205,56.8091,378823.0
2021-07-08 11:05:00,64.13,64.2,64.13,64.19,195845.0,56.8179,56.8799,56.8179,56.8711,195845.0
2021-07-08 11:10:00,64.19,64.21,64.16,64.18,101614.0,56.8711,56.8888,56.8445,56.8622,101614.0
2021-07-08 11:15:00,64.19,64.22,64.13,64.18,131807.0,56.8711,56.8977,56.8179,56.8622,131807.0
2021-07-08 11:20:00,64.17,64.25,64.16,64.25,114656.0,56.8534,56.9242,56.8445,56.9242,114656.0
2021-07-08 11:25:00,64.25,64.29,64.23,64.29,208932.0,56.9242,56.9597,56.9065,56.9597,208932.0
2021-07-08 11:30:00,64.29,64.3,64.21,64.23,145080.0,56.9597,56.9685,56.8888,56.9065,145080.0
2021-07-08 11:35:00,64.23,64.31,64.2,64.3,114558.0,56.9065,56.9774,56.8799,56.9685,114558.0
2021-07-08 11:40:00,64.3,64.34,64.29,64.31,105171.0,56.9685,57.004,56.9597,56.9774,105171.0
2021-07-08 11:45:00,64.31,64.36,64.31,64.34,145193.0,56.9774,57.0217,56.9774,57.004,145193.0
2021-07-08 11:50:00,64.34,64.4,64.34,64.37,42764.0,57.004,57.0571,57.004,57.0306,42764.0
2021-07-08 11:55:00,64.38,64.42,64.37,64.41,62594.0,57.0394,57.0749,57.0306,57.066,62594.0
2021-07-08 12:00:00,64.41,64.44,64.39,64.41,68043.0,57.066,57.0926,57.0483,57.066,68043.0
2021-07-08 12:05:00,64.41,64.44,64.4,64.44,63632.0,57.066,57.0926,57.0571,57.0926,63632.0
2021-07-08 12:10:00,64.44,64.44,64.4,64.41,91309.0,57.0926,57.0926,57.0571,57.066,91309.0
2021-07-08 12:15:00,64.41,64.43,64.38,64.4,115829.0,57.066,57.0837,57.0394,57.0571,115829.0
2021-07-08 12:20:00,64.41,64.45,64.39,64.44,56641.0,57.066,57.1014,57.0483,57.0926,56641.0
2021-07-08 12:25:00,64.43,64.47,64.43,64.46,46824.0,57.0837,57.1192,57.0837,57.1103,46824.0
2021-07-08 12:30:00,64.46,64.48,64.44,64.46,113311.0,57.1103,57.128,57.0926,57.1103,113311.0
2021-07-08 12:35:00,64.45,64.47,64.44,64.46,125179.0,57.1014,57.1192,57.0926,57.1103,125179.0
2021-07-08 12:40:00,64.46,64.47,64.44,64.46,53931.0,57.1103,57.1192,57.0926,57.1103,53931.0
2021-07-08 12:45:00,64.46,64.47,64.45,64.47,37901.0,57.1103,57.1192,57.1014,57.1192,37901.0
2021-07-08 12:50:00,64.47,64.48,64.44,64.46,37315.0,57.1192,57.128,57.0926,57.1103,37315.0
2021-07-08 12:55:00,64.45,64.46,64.4,64.41,57919.0,57.1014,57.1103,57.0571,57.066,57919.0
2021-07-08 13:00:00,64.41,64.43,64.4,64.41,76899.0,57.066,57.0837,57.0571,57.066,76899.0
2021-07-08 13:05:00,64.42,64.46,64.41,64.44,60091.0,57.0749,57.1103,57.066,57.0926,60091.0
2021-07-08 13:10:00,64.44,64.45,64.39,64.39,63796.0,57.0926,57.1014,57.0483,57.0483,63796.0
2021-07-08 13:15:00,64.39,64.4,64.37,64.38,34661.0,57.0483,57.0571,57.0306,57.0394,34661.0
2021-07-08 13:20:00,64.37,64.4,64.36,64.38,64334.0,57.0306,57.0571,57.0217,57.0394,64334.0
2021-07-08 13:25:00,64.38,64.42,64.38,64.42,39944.0,57.0394,57.0749,57.0394,57.0749,39944.0
2021-07-08 13:30:00,64.42,64.44,64.4,64.44,94948.0,57.0749,57.0926,57.0571,57.0926,94948.0
2021-07-08 13:35:00,64.43,64.44,64.41,64.43,66417.0,57.0837,57.0926,57.066,57.0837,66417.0
2021-07-08 13:40:00,64.43,64.45,64.43,64.45,51667.0,57.0837,57.1014,57.0837,57.1014,51667.0
2021-07-08 13:45:00,64.45,64.46,64.43,64.44,37408.0,57.1014,57.1103,57.0837,57.0926,37408.0
2021-07-08 13:50:00,64.44,64.44,64.41,64.42,37986.0,57.0926,57.0926,57.066,57.0749,37986.0
2021-07-08 13:55:00,64.42,64.43,64.4,64.42,85650.0,57.0749,57.0837,57.0571,57.0749,85650.0
2021-07-08 14:00:00,64.42,64.43,64.4,64.41,83063.0,57.0749,57.0837,57.0571,57.066,83063.0
2021-07-08 14:05:00,64.42,64.42,64.37,64.38,53158.0,57.0749,57.0749,57.0306,57.0394,53158.0
2021-07-08 14:10:00,64.38,64.4,64.37,64.4,95161.0,57.0394,57.0571,57.0306,57.0571,95161.0
2021-07-08 14:15:00,64.41,64.42,64.34,64.34,39843.0,57.066,57.0749,57.004,57.004,39843.0
2021-07-08 14:20:00,64.34,64.35,64.3,64.3,53652.0,57.004,57.0128,56.9685,56.9685,53652.0
2021-07-08 14:25:00,64.3,64.33,64.28,64.31,182520.0,56.9685,56.9951,56.9508,56.9774,182520.0
2021-07-08 14:30:00,64.31,64.32,64.29,64.32,82603.0,56.9774,56.9863,56.9597,56.9863,82603.0
2021-07-08 14:35:00,64.32,64.34,64.31,64.31,53568.0,56.9863,57.004,56.9774,56.9774,53568.0
2021-07-08 14:40:00,64.31,64.34,64.31,64.34,41153.0,56.9774,57.004,56.9774,57.004,41153.0
2021-07-08 14:45:00,64.34,64.36,64.32,64.34,95935.0,57.004,57.0217,56.9863,57.004,95935.0
2021-07-08 14:50:00,64.34,64.36,64.32,64.33,67515.0,57.004,57.0217,56.9863,56.9951,67515.0
2021-07-08 14:55:00,64.33,64.39,64.32,64.35,53246.0,56.9951,57.0483,56.9863,57.0128,53246.0
2021-07-08 15:00:00,64.35,64.38,64.34,64.35,31591.0,57.0128,57.0394,57.004,57.0128,31591.0
2021-07-08 15:05:00,64.35,64.36,64.32,64.34,47424.0,57.0128,57.0217,56.9863,57.004,47424.0
2021-07-08 15:10:00,64.34,64.36,64.31,64.32,83072.0,57.004,57.0217,56.9774,56.9863,83072.0
2021-07-08 15:15:00,64.31,64.32,64.27,64.29,226017.0,56.9774,56.9863,56.942,56.9597,226017.0
2021-07-08 15:20:00,64.29,64.33,64.29,64.29,149719.0,56.9597,56.9951,56.9597,56.9597,149719.0
2021-07-08 15:25:00,64.3,64.33,64.28,64.31,83091.0,56.9685,56.9951,56.9508,56.9774,83091.0
2021-07-08 15:30:00,64.32,64.35,64.31,64.33,121500.0,56.9863,57.0128,56.9774,56.9951,121500.0
2021-07-08 15:35:00,64.34,64.37,64.32,64.35,114835.0,57.004,57.0306,56.9863,57.0128,114835.0
2021-07-08 15:40:00,64.35,64.35,64.25,64.25,183426.0,57.0128,57.0128,56.9242,56.9242,183426.0
2021-07-08 15:45:00,64.26,64.27,64.22,64.22,97026.0,56.9331,56.942,56.8977,56.8977,97026.0
2021-07-08 15:50:00,64.22,64.3,64.21,64.3,223934.0,56.8977,56.9685,56.8888,56.9685,223934.0
2021-07-08 15:55:00,64.3,64.32,64.23,64.25,867786.0,56.9685,56.9863,56.9065,56.9242,867786.0
2021-07-09 09:30:00,64.91,64.96,64.78,64.84,179080.0,57.509,57.5533,57.3938,57.447,179080.0
2021-07-09 09:35:00,64.82,64.89,64.81,64.87,153815.0,57.4292,57.4913,57.4204,57.4735,153815.0
2021-07-09 09:40:00,64.87,64.92,64.84,64.92,78102.0,57.4735,57.5178,57.447,57.5178,78102.0
2021-07-09 09:45:00,64.92,64.92,64.84,64.87,284975.0,57.5178,57.5178,57.447,57.4735,284975.0
2021-07-09 09:50:00,64.87,64.92,64.86,64.89,131563.0,57.4735,57.5178,57.4647,57.4913,131563.0
2021-07-09 09:55:00,64.89,64.95,64.89,64.92,167842.0,57.4913,57.5444,57.4913,57.5178,167842.0
2021-07-09 10:00:00,64.92,64.96,64.9,64.96,129680.0,57.5178,57.5533,57.5001,57.5533,129680.0
2021-07-09 10:05:00,64.96,64.99,64.94,64.97,114640.0,57.5533,57.5799,57.5356,57.5621,114640.0
2021-07-09 10:10:00,64.97,65.0,64.96,64.99,138697.0,57.5621,57.5887,57.5533,57.5799,138697.0
2021-07-09 10:15:00,64.99,65.03,64.99,65.02,160759.0,57.5799,57.6153,57.5799,57.6064,160759.0
2021-07-09 10:20:00,65.02,65.04,65.01,65.02,105988.0,57.6064,57.6242,57.5976,57.6064,105988.0
2021-07-09 10:25:00,65.02,65.04,64.99,64.99,105606.0,57.6064,57.6242,57.5799,57.5799,105606.0
2021-07-09 10:30:00,65.0,65.01,64.96,64.98,82418.0,57.5887,57.5976,57.5533,57.571,82418.0
2021-07-09 10:35:00,64.98,65.02,64.98,65.02,99596.0,57.571,57.6064,57.571,57.6064,99596.0
2021-07-09 10:40:00,65.02,65.04,65.0,65.03,89798.0,57.6064,57.6242,57.5887,57.6153,89798.0
2021-07-09 10:45:00,65.03,65.05,65.03,65.05,82802.0,57.6153,57.633,57.6153,57.633,82802.0
2021-07-09 10:50:00,65.05,65.07,65.04,65.06,161856.0,57.633,57.6507,57.6242,57.6419,161856.0
2021-07-09 10:55:00,65.06,65.07,65.04,65.06,314985.0,57.6419,57.6507,57.6242,57.6419,314985.0
2021-07-09 11:00:00,65.06,65.11,65.06,65.09,67137.0,57.6419,57.6862,57.6419,57.6685,67137.0
2021-07-09 11:05:00,65.09,65.11,65.08,65.09,93237.0,57.6685,57.6862,57.6596,57.6685,93237.0
2021-07-09 11:10:00,65.1,65.11,65.07,65.09,90712.0,57.6773,57.6862,57.6507,57.6685,90712.0
2021-07-09 11:15:00,65.09,65.11,65.08,65.11,62110.0,57.6685,57.6862,57.6596,57.6862,62110.0
2021-07-09 11:20:00,65.11,65.11,65.09,65.11,80946.0,57.6862,57.6862,57.6685,57.6862,80946.0
2021-07-09 11:25:00,65.11,65.11,65.09,65.11,96260.0,57.6862,57.6862,57.6685,57.6862,96260.0
2021-07-09 11:30:00,65.11,65.12,65.08,65.09,85405.0,57.6862,57.695,57.6596,57.6685,85405.0
2021-07-09 11:35:00,65.1,65.11,65.09,65.11,80276.0,57.6773,57.6862,57.6685,57.6862,80276.0
2021-07-09 11:40:00,65.11,65.12,65.1,65.12,119053.0,57.6862,57.695,57.6773,57.695,119053.0
2021-07-09 11:45:00,65.12,65.13,65.11,65.12,97915.0,57.695,57.7039,57.6862,57.695,97915.0
2021-07-09 11:50:00,65.12,65.12,65.1,65.1,60654.0,57.695,57.695,57.6773,57.6773,60654.0
2021-07-09 11:55:00,65.11,65.11,65.07,65.08,343272.0,57.6862,57.6862,57.6507,57.6596,343272.0
2021-07-09 12:00:00,65.09,65.11,65.08,65.11,48959.0,57.6685,57.6862,57.6596,57.6862,48959.0
2021-07-09 12:05:00,65.11,65.14,65.1,65.14,98841.0,57.6862,57.7128,57.6773,57.7128,98841.0
2021-07-09 12:10:00,65.14,65.16,65.13,65.16,69704.0,57.7128,57.7305,57.7039,57.7305,69704.0
2021-07-09 12:15:00,65.16,65.17,65.15,65.16,105195.0,57.7305,57.7393,57.7216,57.7305,105195.0
2021-07-09 12:20:00,65.17,65.17,65.16,65.16,88779.0,57.7393,57.7393,57.7305,57.7305,88779.0
2021-07-09 12:25:00,65.17,65.17,65.16,65.16,114901.0,57.7393,57.7393,57.7305,57.7305,114901.0
2021-07-09 12:30:00,65.16,65.17,65.15,65.16,112015.0,57.7305,57.7393,57.7216,57.7305,112015.0
2021-07-09 12:35:00,65.15,65.16,65.14,65.15,129488.0,57.7216,57.7305,57.7128,57.7216,129488.0
2021-07-09 12:40:00,65.14,65.17,65.14,65.17,179422.0,57.7128,57.7393,57.7128,57.7393,179422.0
2021-07-09 12:45:00,65.17,65.17,65.16,65.16,47451.0,57.7393,57.7393,57.7305,57.7305,47451.0
2021-07-09 12:50:00,65.17,65.17,65.16,65.16,72207.0,57.7393,57.7393,57.7305,57.7305,72207.0
2021-07-09 12:55:00,65.16,65.17,65.15,65.16,82014.0,57.7305,57.7393,57.7216,57.7305,82014.0
2021-07-09 13:00:00,65.16,65.16,65.15,65.16,81583.0,57.7305,57.7305,57.7216,57.7305,81583.0
2021-07-09 13:05:00,65.16,65.16,65.15,65.16,111571.0,57.7305,57.7305,57.7216,57.7305,111571.0
2021-07-09 13:10:00,65.16,65.16,65.15,65.16,86091.0,57.7305,57.7305,57.7216,57.7305,86091.0
2021-07-09 13:15:00,65.16,65.17,65.15,65.17,128798.0,57.7305,57.7393,57.7216,57.7393,128798.0
2021-07-09 13:20:00,65.17,65.17,65.16,65.17,44405.0,57.7393,57.7393,57.7305,57.7393,44405.0
2021-07-09 13:25:00,65.17,65.17,65.16,65.16,73536.0,57.7393,57.7393,57.7305,57.7305,73536.0
2021-07-09 13:30:00,65.17,65.17,65.16,65.17,86341.0,57.7393,57.7393,57.7305,57.7393,86341.0
2021-07-09 13:35:00,65.16,65.17,65.16,65.17,67409.0,57.7305,57.7393,57.7305,57.7393,67409.0
2021-07-09 13:40:00,65.17,65.17,65.16,65.17,103626.0,57.7393,57.7393,57.7305,57.7393,103626.0
2021-07-09 13:45:00,65.17,65.18,65.16,65.18,171675.0,57.7393,57.7482,57.7305,57.7482,171675.0
2021-07-09 13:50:00,65.18,65.19,65.17,65.19,102407.0,57.7482,57.7571,57.7393,57.7571,102407.0
2021-07-09 13:55:00,65.19,65.2,65.18,65.2,99588.0,57.7571,57.7659,57.7482,57.7659,99588.0
2021-07-09 14:00:00,65.2,65.21,65.19,65.2,160725.0,57.7659,57.7748,57.7571,57.7659,160725.0
2021-07-09 14:05:00,65.2,65.22,65.2,65.22,129901.0,57.7659,57.7836,57.7659,57.7836,129901.0
2021-07-09 14:10:00,65.22,65.24,65.22,65.23,55483.0,57.7836,57.8014,57.7836,57.7925,55483.0
2021-07-09 14:15:00,65.24,65.24,65.23,65.23,104560.0,57.8014,57.8014,57.7925,57.7925,104560.0
2021-07-09 14:20:00,65.23,65.24,65.23,65.23,45265.0,57.7925,57.8014,57.7925,57.7925,45265.0
2021-07-09 14:25:00,65.23,65.25,65.23,65.25,128631.0,57.7925,57.8102,57.7925,57.8102,128631.0
2021-07-09 14:30:00,65.25,65.25,65.24,65.25,57404.0,57.8102,57.8102,57.8014,57.8102,57404.0
2021-07-09 14:35:00,65.25,65.26,65.24,65.26,170781.0,57.8102,57.8191,57.8014,57.8191,170781.0
2021-07-09 14:40:00,65.26,65.26,65.25,65.26,108214.0,57.8191,57.8191,57.8102,57.8191,108214.0
2021-07-09 14:45:00,65.26,65.27,65.25,65.27,112689.0,57.8191,57.8279,57.8102,57.8279,112689.0
2021-07-09 14:50:00,65.27,65.27,65.26,65.27,71936.0,57.8279,57.8279,57.8191,57.8279,71936.0
2021-07-09 14:55:00,65.27,65.27,65.26,65.27,59668.0,57.8279,57.8279,57.8191,57.8279,59668.0
2021-07-09 15:00:00,65.27,65.27,65.26,65.27,185850.0,57.8279,57.8279,57.8191,57.8279,185850.0
2021-07-09 15:05:00,65.27,65.27,65.25,65.26,244646.0,57.8279,57.8279,57.8102,57.8191,244646.0
2021-07-09 15:10:00,65.26,65.27,65.25,65.26,157726.0,57.8191,57.8279,57.8102,57.8191,157726.0
2021-07-09 15:15:00,65.27,65.28,65.26,65.28,83649.0,57.8279,57.8368,57.8191,57.8368,83649.0
2021-07-09 15:20:00,65.27,65.28,65.26,65.27,65344.0,57.8279,57.8368,57.8191,57.8279,65344.0
2021-07-09 15:25:00,65.27,65.27,65.24,65.25,171092.0,57.8279,57.8279,57.8014,57.8102,171092.0
2021-07-09 15:30:00,65.24,65.25,65.23,65.23,144086.0,57.8014,57.8102,57.7925,57.7925,144086.0
2021-07-09 15:35:00,65.23,65.24,65.22,65.23,125603.0,57.7925,57.8014,57.7836,57.7925,125603.0
2021-07-09 15:40:00,65.23,65.25,65.23,65.25,169470.0,57.7925,57.8102,57.7925,57.8102,169470.0
2021-07-09 15:45:00,65.25,65.25,65.22,65.23,238941.0,57.8102,57.8102,57.7836,57.7925,238941.0
2021-07-09 15:50:00,65.24,65.25,65.23,65.25,111854.0,57.8014,57.8102,57.7925,57.8102,111854.0
2021-07-09 15:55:00,65.25,65.31,65.24,65.3,228125.0,57.8102,57.8634,57.8014,57.8545,228125.0
2021-07-12 09:30:00,65.12,65.16,65.06,65.09,254858.0,57.695,57.7305,57.6419,57.6685,254858.0
2021-07-12 09:35:00,65.09,65.14,65.03,65.03,48943.0,57.6685,57.7128,57.6153,57.6153,48943.0
2021-07-12 09:40:00,65.03,65.1,64.98,65.1,81096.0,57.6153,57.6773,57.571,57.6773,81096.0
2021-07-12 09:45:00,65.1,65.15,65.09,65.1,88356.0,57.6773,57.7216,57.6685,57.6773,88356.0
2021-07-12 09:50:00,65.1,65.17,65.06,65.15,119241.0,57.6773,57.7393,57.6419,57.7216,119241.0
2021-07-12 09:55:00,65.15,65.19,65.13,65.14,38370.0,57.7216,57.7571,57.7039,57.7128,38370.0
2021-07-12 10:00:00,65.13,65.13,65.05,65.08,177346.0,57.7039,57.7039,57.633,57.6596,177346.0
2021-07-12 10:05:00,65.08,65.1,65.02,65.06,68197.0,57.6596,57.6773,57.6064,57.6419,68197.0
2021-07-12 10:10:00,65.07,65.09,65.04,65.06,90790.0,57.6507,57.6685,57.6242,57.6419,90790.0
2021-07-12 10:15:00,65.05,65.07,65.03,65.06,74077.0,57.633,57.6507,57.6153,57.6419,74077.0
2021-07-12 10:20:00,65.06,65.06,65.0,65.04,84614.0,57.6419,57.6419,57.5887,57.6242,84614.0
2021-07-12 10:25:00,65.04,65.13,65.03,65.12,57934.0,57.6242,57.7039,57.6153,57.695,57934.0
2021-07-12 10:30:00,65.13,65.18,65.12,65.18,30839.0,57.7039,57.7482,57.695,57.7482,30839.0
2021-07-12 10:35:00,65.18,65.2,65.17,65.2,64623.0,57.7482,57.7659,57.7393,57.7659,64623.0
2021-07-12 10:40:00,65.2,65.23,65.19,65.23,42759.0,57.7659,57.7925,57.7571,57.7925,42759.0
2021-07-12 10:45:00,65.23,65.23,65.16,65.17,84907.0,57.7925,57.7925,57.7305,57.7393,84907.0
2021-07-12 10:50:00,65.17,65.21,65.16,65.2,63746.0,57.7393,57.7748,57.7305,57.7659,63746.0
2021-07-12 10:55:00,65.2,65.25,65.19,65.22,40668.0,57.7659,57.8102,57.7571,57.7836,40668.0
2021-07-12 11:00:00,65.22,65.24,65.21,65.23,33023.0,57.7836,57.8014,57.7748,57.7925,33023.0
2021-07-12 11:05:00,65.23,65.25,65.22,65.24,41317.0,57.7925,57.8102,57.7836,57.8014,41317.0
2021-07-12 11:10:00,65.23,65.25,65.21,65.23,36182.0,57.7925,57.8102,57.7748,57.7925,36182.0
2021-07-12 11:15:00,65.23,65.25,65.21,65.23,26153.0,57.7925,57.8102,57.7748,57.7925,26153.0
2021-07-12 11:20:00,65.23,65.23,65.2,65.22,31821.0,57.7925,57.7925,57.7659,57.7836,31821.0
2021-07-12 11:25:00,65.22,65.25,65.21,65.23,29514.0,57.7836,57.8102,57.7748,57.7925,29514.0
2021-07-12 11:30:00,65.23,65.25,65.22,65.24,39731.0,57.7925,57.8102,57.7836,57.8014,39731.0
2021-07-12 11:35:00,65.24,65.25,65.22,65.25,45335.0,57.8014,57.8102,57.7836,57.8102,45335.0
2021-07-12 11:40:00,65.24,65.25,65.22,65.23,23931.0,57.8014,57.8102,57.7836,57.7925,23931.0
2021-07-12 11:45:00,65.23,65.25,65.21,65.22,39311.0,57.7925,57.8102,57.7748,57.7836,39311.0
2021-07-12 11:50:00,65.22,65.24,65.21,65.24,37677.0,57.7836,57.8014,57.7748,57.8014,37677.0
2021-07-12 11:55:00,65.23,65.28,65.23,65.27,32076.0,57.7925,57.8368,57.7925,57.8279,32076.0
2021-07-12 12:00:00,65.27,65.3,65.27,65.28,1962777.0,57.8279,57.8545,57.8279,57.8368,1962777.0
2021-07-12 12:05:00,65.28,65.3,65.26,65.27,41522.0,57.8368,57.8545,57.8191,57.8279,41522.0
2021-07-12 12:10:00,65.28,65.31,65.27,65.31,31867.0,57.8368,57.8634,57.8279,57.8634,31867.0
2021-07-12 12:15:00,65.31,65.32,65.3,65.31,25023.0,57.8634,57.8722,57.8545,57.8634,25023.0
2021-07-12 12:20:00,65.31,65.33,65.29,65.29,35471.0,57.8634,57.8811,57.8457,57.8457,35471.0
2021-07-12 12:25:00,65.3,65.31,65.28,65.29,47779.0,57.8545,57.8634,57.8368,57.8457,47779.0
2021-07-12 12:30:00,65.3,65.34,65.29,65.33,26444.0,57.8545,57.89,57.8457,57.8811,26444.0
2021-07-12 12:35:00,65.33,65.34,65.32,65.33,31727.0,57.8811,57.89,57.8722,57.8811,31727.0
2021-07-12 12:40:00,65.33,65.36,65.32,65.35,37963.0,57.8811,57.9077,57.8722,57.8988,37963.0
2021-07-12 12:45:00,65.35,65.37,65.34,65.37,27087.0,57.8988,57.9165,57.89,57.9165,27087.0
2021-07-12 12:50:00,65.36,65.37,65.34,65.34,14624.0,57.9077,57.9165,57.89,57.89,14624.0
2021-07-12 12:55:00,65.34,65.35,65.32,65.34,31794.0,57.89,57.8988,57.8722,57.89,31794.0
2021-07-12 13:00:00,65.33,65.37,65.33,65.36,29053.0,57.8811,57.9165,57.8811,57.9077,29053.0
2021-07-12 13:05:00,65.36,65.36,65.33,65.34,20738.0,57.9077,57.9077,57.8811,57.89,20738.0
2021-07-12 13:10:00,65.35,65.35,65.33,65.34,43127.0,57.8988,57.8988,57.8811,57.89,43127.0
2021-07-12 13:15:00,65.34,65.35,65.33,65.35,77986.0,57.89,57.8988,57.8811,57.8988,77986.0
2021-07-12 13:20:00,65.34,65.36,65.33,65.35,17509.0,57.89,57.9077,57.8811,57.8988,17509.0
2021-07-12 13:25:00,65.36,65.36,65.33,65.34,18725.0,57.9077,57.9077,57.8811,57.89,18725.0
2021-07-12 13:30:00,65.35,65.36,65.33,65.34,21363.0,57.8988,57.9077,57.8811,57.89,21363.0
2021-07-12 13:35:00,65.34,65.36,65.34,65.35,32816.0,57.89,57.9077,57.89,57.8988,32816.0
2021-07-12 13:40:00,65.36,65.36,65.35,65.36,59887.0,57.9077,57.9077,57.8988,57.9077,59887.0
2021-07-12 13:45:00,65.36,65.36,65.32,65.33,37011.0,57.9077,57.9077,57.8722,57.8811,37011.0
2021-07-12 13:50:00,65.33,65.35,65.32,65.34,118630.0,57.8811,57.8988,57.8722,57.89,118630.0
2021-07-12 13:55:00,65.34,65.36,65.34,65.34,38716.0,57.89,57.9077,57.89,57.89,38716.0
2021-07-12 14:00:00,65.34,65.36,65.34,65.34,98866.0,57.89,57.9077,57.89,57.89,98866.0
2021-07-12 14:05:00,65.35,65.37,65.34,65.37,42808.0,57.8988,57.9165,57.89,57.9165,42808.0
2021-07-12 14:10:00,65.37,65.37,65.35,65.36,26074.0,57.9165,57.9165,57.8988,57.9077,26074.0
2021-07-12 14:15:00,65.36,65.36,65.35,65.36,21038.0,57.9077,57.9077,57.8988,57.9077,21038.0
2021-07-12 14:20:00,65.35,65.37,65.35,65.37,11899.0,57.8988,57.9165,57.8988,57.9165,11899.0
2021-07-12 14:25:00,65.37,65.38,65.36,65.37,29952.0,57.9165,57.9254,57.9077,57.9165,29952.0
2021-07-12 14:30:00,65.37,65.39,65.36,65.39,58647.0,57.9165,57.9343,57.9077,57.9343,58647.0
2021-07-12 14:35:00,65.39,65.39,65.36,65.36,68038.0,57.9343,57.9343,57.9077,57.9077,68038.0
2021-07-12 14:40:00,65.37,65.37,65.36,65.37,16844.0,57.9165,57.9165,57.9077,57.9165,16844.0
2021-07-12 14:45:00,65.37,65.37,65.35,65.36,29329.0,57.9165,57.9165,57.8988,57.9077,29329.0
2021-07-12 14:50:00,65.37,65.37,65.36,65.37,25057.0,57.9165,57.9165,57.9077,57.9165,25057.0
2021-07-12 14:55:00,65.37,65.37,65.36,65.37,33082.0,57.9165,57.9165,57.9077,57.9165,33082.0
2021-07-12 15:00:00,65.36,65.38,65.36,65.37,27486.0,57.9077,57.9254,57.9077,57.9165,27486.0
2021-07-12 15:05:00,65.37,65.39,65.35,65.39,29229.0,57.9165,57.9343,57.8988,57.9343,29229.0
2021-07-12 15:10:00,65.39,65.4,65.38,65.39,56366.0,57.9343,57.9431,57.9254,57.9343,56366.0
2021-07-12 15:15:00,65.4,65.41,65.39,65.41,55183.0,57.9431,57.952,57.9343,57.952,55183.0
2021-07-12 15:20:00,65.41,65.41,65.4,65.41,123035.0,57.952,57.952,57.9431,57.952,123035.0
2021-07-12 15:25:00,65.41,65.42,65.4,65.42,102282.0,57.952,57.9608,57.9431,57.9608,102282.0
2021-07-12 15:30:00,65.42,65.42,65.41,65.42,49125.0,57.9608,57.9608,57.952,57.9608,49125.0
2021-07-12 15:35:00,65.42,65.43,65.41,65.42,139220.0,57.9608,57.9697,57.952,57.9608,139220.0
2021-07-12 15:40:00,65.42,65.43,65.39,65.39,179880.0,57.9608,57.9697,57.9343,57.9343,179880.0
2021-07-12 15:45:00,65.39,65.4,65.37,65.38,118761.0,57.9343,57.9431,57.9165,57.9254,118761.0
2021-07-12 15:50:00,65.38,65.4,65.37,65.39,101674.0,57.9254,57.9431,57.9165,57.9343,101674.0
2021-07-12 15:55:00,65.39,65.43,65.36,65.42,268303.0,57.9343,57.9697,57.9077,57.9608,268303.0
2021-07-13 09:30:00,65.48,65.59,65.42,65.58,208496.0,58.014,58.1115,57.9608,58.1026,208496.0
2021-07-13 09:35:00,65.58,65.58,65.4,65.44,130096.0,58.1026,58.1026,57.9431,57.9786,130096.0
2021-07-13 09:40:00,65.44,65.5,65.44,65.47,115271.0,57.9786,58.0317,57.9786,58.0051,115271.0
2021-07-13 09:45:00,65.47,65.62,65.47,65.61,204303.0,58.0051,58.138,58.0051,58.1292,204303.0
2021-07-13 09:50:00,65.62,65.66,65.59,65.62,46419.0,58.138,58.1735,58.1115,58.138,46419.0
2021-07-13 09:55:00,65.62,65.64,65.56,65.57,94337.0,58.138,58.1558,58.0849,58.0937,94337.0
2021-07-13 10:00:00,65.56,65.65,65.56,65.62,62641.0,58.0849,58.1646,58.0849,58.138,62641.0
2021-07-13 10:05:00,65.63,65.64,65.59,65.62,51082.0,58.1469,58.1558,58.1115,58.138,51082.0
2021-07-13 10:10:00,65.62,65.64,65.59,65.61,86027.0,58.138,58.1558,58.1115,58.1292,86027.0
2021-07-13 10:15:00,65.61,65.67,65.61,65.65,47581.0,58.1292,58.1823,58.1292,58.1646,47581.0
2021-07-13 10:20:00,65.66,65.71,65.61,65.7,77588.0,58.1735,58.2178,58.1292,58.2089,77588.0
2021-07-13 10:25:00,65.7,65.75,65.7,65.75,67138.0,58.2089,58.2532,58.2089,58.2532,67138.0
2021-07-13 10:30:00,65.75,65.76,65.7,65.7,37588.0,58.2532,58.2621,58.2089,58.2089,37588.0
2021-07-13 10:35:00,65.71,65.72,65.69,65.7,61987.0,58.2178,58.2266,58.2001,58.2089,61987.0
2021-07-13 10:40:00,65.7,65.71,65.61,65.63,31364.0,58.2089,58.2178,58.1292,58.1469,31364.0
2021-07-13 10:45:00,65.63,65.67,65.61,65.66,64435.0,58.1469,58.1823,58.1292,58.1735,64435.0
2021-07-13 10:50:00,65.66,65.69,65.64,65.66,65930.0,58.1735,58.2001,58.1558,58.1735,65930.0
2021-07-13 10:55:00,65.66,65.7,65.64,65.65,45424.0,58.1735,58.2089,58.1558,58.1646,45424.0
2021-07-13 11:00:00,65.64,65.65,65.63,65.63,67862.0,58.1558,58.1646,58.1469,58.1469,67862.0
2021-07-13 11:05:00,65.64,65.66,65.63,65.66,40407.0,58.1558,58.1735,58.1469,58.1735,40407.0
2021-07-13 11:10:00,65.65,65.67,65.64,65.67,26912.0,58.1646,58.1823,58.1558,58.1823,26912.0
2021-07-13 11:15:00,65.67,65.68,65.64,65.67,30660.0,58.1823,58.1912,58.1558,58.1823,30660.0
2021-07-13 11:20:00,65.67,65.69,65.66,65.67,58334.0,58.1823,58.2001,58.1735,58.1823,58334.0
2021-07-13 11:25:00,65.67,65.69,65.67,65.68,44737.0,58.1823,58.2001,58.1823,58.1912,44737.0
2021-07-13 11:30:00,65.69,65.7,65.67,65.69,89267.0,58.2001,58.2089,58.1823,58.2001,89267.0
2021-07-13 11:35:00,65.69,65.75,65.69,65.75,213539.0,58.2001,58.2532,58.2001,58.2532,213539.0
2021-07-13 11:40:00,65.75,65.75,65.72,65.73,29030.0,58.2532,58.2532,58.2266,58.2355,29030.0
2021-07-13 11:45:00,65.73,65.75,65.73,65.75,17590.0,58.2355,58.2532,58.2355,58.2532,17590.0
2021-07-13 11:50:00,65.75,65.76,65.73,65.73,93724.0,58.2532,58.2621,58.2355,58.2355,93724.0
2021-07-13 11:55:00,65.73,65.75,65.73,65.75,101277.0,58.2355,58.2532,58.2355,58.2532,101277.0
2021-07-13 12:00:00,65.76,65.78,65.73,65.73,33579.0,58.2621,58.2798,58.2355,58.2355,33579.0
2021-07-13 12:05:00,65.73,65.74,65.71,65.73,96492.0,58.2355,58.2444,58.2178,58.2355,96492.0
2021-07-13 12:10:00,65.73,65.73,65.7,65.7,54316.0,58.2355,58.2355,58.2089,58.2089,54316.0
2021-07-13 12:15:00,65.71,65.72,65.69,65.72,88308.0,58.2178,58.2266,58.2001,58.2266,88308.0
2021-07-13 12:20:00,65.72,65.73,65.71,65.73,139098.0,58.2266,58.2355,58.2178,58.2355,139098.0
2021-07-13 12:25:00,65.73,65.73,65.7,65.72,57369.0,58.2355,58.2355,58.2089,58.2266,57369.0
2021-07-13 12:30:00,65.71,65.73,65.71,65.72,212902.0,58.2178,58.2355,58.2178,58.2266,212902.0
2021-07-13 12:35:00,65.73,65.74,65.72,65.73,146905.0,58.2355,58.2444,58.2266,58.2355,146905.0
2021-07-13 12:40:00,65.74,65.75,65.72,65.75,20184.0,58.2444,58.2532,58.2266,58.2532,20184.0
2021-07-13 12:45:00,65.75,65.77,65.74,65.77,71004.0,58.2532,58.2709,58.2444,58.2709,71004.0
2021-07-13 12:50:00,65.77,65.77,65.75,65.76,124080.0,58.2709,58.2709,58.2532,58.2621,124080.0
2021-07-13 12:55:00,65.75,65.75,65.72,65.73,46406.0,58.2532,58.2532,58.2266,58.2355,46406.0
2021-07-13 13:00:00,65.73,65.75,65.71,65.72,92140.0,58.2355,58.2532,58.2178,58.2266,92140.0
2021-07-13 13:05:00,65.71,65.71,65.68,65.7,73613.0,58.2178,58.2178,58.1912,58.2089,73613.0
2021-07-13 13:10:00,65.7,65.71,65.62,65.62,81491.0,58.2089,58.2178,58.138,58.138,81491.0
2021-07-13 13:15:00,65.62,65.64,65.52,65.52,113187.0,58.138,58.1558,58.0494,58.0494,113187.0
2021-07-13 13:20:00,65.52,65.6,65.51,65.6,113081.0,58.0494,58.1203,58.0406,58.1203,113081.0
2021-07-13 13:25:00,65.59,65.62,65.57,65.59,76508.0,58.1115,58.138,58.0937,58.1115,76508.0
2021-07-13 13:30:00,65.6,65.6,65.55,65.57,44093.0,58.1203,58.1203,58.076,58.0937,44093.0
2021-07-13 13:35:00,65.56,65.58,65.52,65.54,42517.0,58.0849,58.1026,58.0494,58.0672,42517.0
2021-07-13 13:40:00,65.55,65.58,65.48,65.53,70969.0,58.076,58.1026,58.014,58.0583,70969.0
2021-07-13 13:45:00,65.53,65.55,65.51,65.51,159586.0,58.0583,58.076,58.0406,58.0406,159586.0
2021-07-13 13:50:00,65.51,65.52,65.48,65.51,41195.0,58.0406,58.0494,58.014,58.0406,41195.0
2021-07-13 13:55:00,65.51,65.55,65.5,65.53,18009.0,58.0406,58.076,58.0317,58.0583,18009.0
2021-07-13 14:00:00,65.53,65.53,65.4,65.42,135238.0,58.0583,58.0583,57.9431,57.9608,135238.0
2021-07-13 14:05:00,65.42,65.49,65.42,65.48,99865.0,57.9608,58.0229,57.9608,58.014,99865.0
2021-07-13 14:10:00,65.48,65.51,65.48,65.51,24161.0,58.014,58.0406,58.014,58.0406,24161.0
2021-07-13 14:15:00,65.5,65.51,65.46,65.51,88874.0,58.0317,58.0406,57.9963,58.0406,88874.0
2021-07-13 14:20:00,65.51,65.53,65.49,65.52,18222.0,58.0406,58.0583,58.0229,58.0494,18222.0
2021-07-13 14:25:00,65.53,65.57,65.52,65.54,31729.0,58.0583,58.0937,58.0494,58.0672,31729.0
2021-07-13 14:30:00,65.54,65.57,65.52,65.57,46197.0,58.0672,58.0937,58.0494,58.0937,46197.0
2021-07-13 14:35:00,65.57,65.58,65.52,65.53,51826.0,58.0937,58.1026,58.0494,58.0583,51826.0
2021-07-13 14:40:00,65.54,65.55,65.48,65.5,43888.0,58.0672,58.076,58.014,58.0317,43888.0
2021-07-13 14:45:00,65.49,65.51,65.47,65.5,46156.0,58.0229,58.0406,58.0051,58.0317,46156.0
2021-07-13 14:50:00,65.5,65.5,65.48,65.48,43623.0,58.0317,58.0317,58.014,58.014,43623.0
2021-07-13 14:55:00,65.48,65.54,65.47,65.53,60552.0,58.014,58.0672,58.0051,58.0583,60552.0
2021-07-13 15:00:00,65.53,65.54,65.49,65.5,65134.0,58.0583,58.0672,58.0229,58.0317,65134.0
2021-07-13 15:05:00,65.5,65.53,65.48,65.48,98891.0,58.0317,58.0583,58.014,58.014,98891.0
2021-07-13 15:10:00,65.49,65.49,65.45,65.46,100931.0,58.0229,58.0229,57.9874,57.9963,100931.0
2021-07-13 15:15:00,65.46,65.49,65.45,65.48,106068.0,57.9963,58.0229,57.9874,58.014,106068.0
2021-07-13 15:20:00,65.48,65.48,65.45,65.45,358696.0,58.014,58.014,57.9874,57.9874,358696.0
2021-07-13 15:25:00,65.45,65.48,65.44,65.45,106268.0,57.9874,58.014,57.9786,57.9874,106268.0
2021-07-13 15:30:00,65.45,65.47,65.4,65.44,90968.0,57.9874,58.0051,57.9431,57.9786,90968.0
2021-07-13 15:35:00,65.43,65.47,65.43,65.46,81895.0,57.9697,58.0051,57.9697,57.9963,81895.0
2021-07-13 15:40:00,65.46,65.5,65.45,65.47,136883.0,57.9963,58.0317,57.9874,58.0051,136883.0
2021-07-13 15:45:00,65.48,65.48,65.41,65.42,77119.0,58.014,58.014,57.952,57.9608,77119.0
2021-07-13 15:50:00,65.42,65.43,65.39,65.41,145094.0,57.9608,57.9697,57.9343,57.952,145094.0
2021-07-13 15:55:00,65.4,65.42,65.37,65.4,243123.0,57.9431,57.9608,57.9165,57.9431,243123.0
2021-07-14 09:30:00,66.06,66.06,65.94,65.95,250744.0,58.5279,58.5279,58.4215,58.4304,250744.0
2021-07-14 09:35:00,65.95,65.96,65.88,65.9,102338.0,58.4304,58.4393,58.3684,58.3861,102338.0
2021-07-14 09:40:00,65.9,65.9,65.8,65.84,69007.0,58.3861,58.3861,58.2975,58.3329,69007.0
2021-07-14 09:45:00,65.85,65.87,65.77,65.78,72100.0,58.3418,58.3595,58.2709,58.2798,72100.0
2021-07-14 09:50:00,65.78,65.85,65.78,65.8,115125.0,58.2798,58.3418,58.2798,58.2975,115125.0
2021-07-14 09:55:00,65.8,65.85,65.79,65.81,171905.0,58.2975,58.3418,58.2887,58.3064,171905.0
2021-07-14 10:00:00,65.81,65.86,65.78,65.86,86993.0,58.3064,58.3507,58.2798,58.3507,86993.0
2021-07-14 10:05:00,65.85,65.86,65.81,65.84,119074.0,58.3418,58.3507,58.3064,58.3329,119074.0
2021-07-14 10:10:00,65.84,65.85,65.78,65.81,233667.0,58.3329,58.3418,58.2798,58.3064,233667.0
2021-07-14 10:15:00,65.81,65.85,65.8,65.85,181118.0,58.3064,58.3418,58.2975,58.3418,181118.0
2021-07-14 10:20:00,65.85,65.87,65.83,65.86,58260.0,58.3418,58.3595,58.3241,58.3507,58260.0
2021-07-14 10:25:00,65.86,65.86,65.74,65.75,52280.0,58.3507,58.3507,58.2444,58.2532,52280.0
2021-07-14 10:30:00,65.75,65.76,65.71,65.72,63366.0,58.2532,58.2621,58.2178,58.2266,63366.0
2021-07-14 10:35:00,65.72,65.73,65.69,65.71,76903.0,58.2266,58.2355,58.2001,58.2178,76903.0
2021-07-14 10:40:00,65.71,65.76,65.7,65.7,45038.0,58.2178,58.2621,58.2089,58.2089,45038.0
2021-07-14 10:45:00,65.7,65.77,65.7,65.77,44726.0,58.2089,58.2709,58.2089,58.2709,44726.0
2021-07-14 10:50:00,65.78,65.8,65.77,65.79,42454.0,58.2798,58.2975,58.2709,58.2887,42454.0
2021-07-14 10:55:00,65.78,65.79,65.75,65.76,138908.0,58.2798,58.2887,58.2532,58.2621,138908.0
2021-07-14 11:00:00,65.76,65.79,65.76,65.78,60686.0,58.2621,58.2887,58.2621,58.2798,60686.0
2021-07-14 11:05:00,65.78,65.79,65.75,65.76,56542.0,58.2798,58.2887,58.2532,58.2621,56542.0
2021-07-14 11:10:00,65.75,65.77,65.73,65.76,64144.0,58.2532,58.2709,58.2355,58.2621,64144.0
2021-07-14 11:15:00,65.76,65.79,65.75,65.78,71693.0,58.2621,58.2887,58.2532,58.2798,71693.0
2021-07-14 11:20:00,65.78,65.81,65.78,65.78,37665.0,58.2798,58.3064,58.2798,58.2798,37665.0
2021-07-14 11:25:00,65.78,65.78,65.66,65.7,84331.0,58.2798,58.2798,58.1735,58.2089,84331.0
2021-07-14 11:30:00,65.7,65.72,65.69,65.7,53836.0,58.2089,58.2266,58.2001,58.2089,53836.0
2021-07-14 11:35:00,65.7,65.7,65.65,65.67,53079.0,58.2089,58.2089,58.1646,58.1823,53079.0
2021-07-14 11:40:00,65.67,65.67,65.6,65.64,203409.0,58.1823,58.1823,58.1203,58.1558,203409.0
2021-07-14 11:45:00,65.64,65.65,65.61,65.62,36931.0,58.1558,58.1646,58.1292,58.138,36931.0
2021-07-14 11:50:00,65.63,65.63,65.58,65.58,57025.0,58.1469,58.1469,58.1026,58.1026,57025.0
2021-07-14 11:55:00,65.58,65.64,65.56,65.63,74301.0,58.1026,58.1558,58.0849,58.1469,74301.0
2021-07-14 12:00:00,65.63,65.71,65.62,65.7,64371.0,58.1469,58.2178,58.138,58.2089,64371.0
2021-07-14 12:05:00,65.71,65.74,65.7,65.73,32737.0,58.2178,58.2444,58.2089,58.2355,32737.0
2021-07-14 12:10:00,65.73,65.74,65.7,65.72,24837.0,58.2355,58.2444,58.2089,58.2266,24837.0
2021-07-14 12:15:00,65.72,65.73,65.7,65.73,40870.0,58.2266,58.2355,58.2089,58.2355,40870.0
2021-07-14 12:20:00,65.74,65.76,65.73,65.75,24772.0,58.2444,58.2621,58.2355,58.2532,24772.0
2021-07-14 12:25:00,65.75,65.79,65.74,65.78,22549.0,58.2532,58.2887,58.2444,58.2798,22549.0
2021-07-14 12:30:00,65.78,65.8,65.78,65.8,71343.0,58.2798,58.2975,58.2798,58.2975,71343.0
2021-07-14 12:35:00,65.8,65.82,65.78,65.82,37889.0,58.2975,58.3152,58.2798,58.3152,37889.0
2021-07-14 12:40:00,65.82,65.85,65.81,65.84,57332.0,58.3152,58.3418,58.3064,58.3329,57332.0
2021-07-14 12:45:00,65.84,65.85,65.77,65.78,59192.0,58.3329,58.3418,58.2709,58.2798,59192.0
2021-07-14 12:50:00,65.77,65.84,65.76,65.83,39075.0,58.2709,58.3329,58.2621,58.3241,39075.0
2021-07-14 12:55:00,65.84,65.84,65.82,65.83,10648.0,58.3329,58.3329,58.3152,58.3241,10648.0
2021-07-14 13:00:00,65.83,65.85,65.81,65.81,17727.0,58.3241,58.3418,58.3064,58.3064,17727.0
2021-07-14 13:05:00,65.82,65.83,65.78,65.78,11973.0,58.3152,58.3241,58.2798,58.2798,11973.0
2021-07-14 13:10:00,65.78,65.78,65.74,65.76,33863.0,58.2798,58.2798,58.2444,58.2621,33863.0
2021-07-14 13:15:00,65.76,65.77,65.73,65.74,22395.0,58.2621,58.2709,58.2355,58.2444,22395.0
2021-07-14 13:20:00,65.74,65.78,65.73,65.76,28169.0,58.2444,58.2798,58.2355,58.2621,28169.0
2021-07-14 13:25:00,65.75,65.77,65.73,65.77,31074.0,58.2532,58.2709,58.2355,58.2709,31074.0
2021-07-14 13:30:00,65.77,65.8,65.76,65.78,28013.0,58.2709,58.2975,58.2621,58.2798,28013.0
2021-07-14 13:35:00,65.79,65.81,65.77,65.81,26145.0,58.2887,58.3064,58.2709,58.3064,26145.0
2021-07-14 13:40:00,65.81,65.81,65.8,65.81,9087.0,58.3064,58.3064,58.2975,58.3064,9087.0
2021-07-14 13:45:00,65.81,65.83,65.8,65.81,43198.0,58.3064,58.3241,58.2975,58.3064,43198.0
2021-07-14 13:50:00,65.81,65.81,65.78,65.8,19901.0,58.3064,58.3064,58.2798,58.2975,19901.0
2021-07-14 13:55:00,65.8,65.81,65.76,65.77,27591.0,58.2975,58.3064,58.2621,58.2709,27591.0
2021-07-14 14:00:00,65.77,65.82,65.76,65.78,43066.0,58.2709,58.3152,58.2621,58.2798,43066.0
2021-07-14 14:05:00,65.79,65.79,65.75,65.76,71187.0,58.2887,58.2887,58.2532,58.2621,71187.0
2021-07-14 14:10:00,65.76,65.81,65.75,65.81,26791.0,58.2621,58.3064,58.2532,58.3064,26791.0
2021-07-14 14:15:00,65.8,65.84,65.8,65.83,32414.0,58.2975,58.3329,58.2975,58.3241,32414.0
2021-07-14 14:20:00,65.84,65.85,65.82,65.85,29276.0,58.3329,58.3418,58.3152,58.3418,29276.0
2021-07-14 14:25:00,65.85,65.86,65.84,65.84,48412.0,58.3418,58.3507,58.3329,58.3329,48412.0
2021-07-14 14:30:00,65.84,65.86,65.83,65.83,42056.0,58.3329,58.3507,58.3241,58.3241,42056.0
2021-07-14 14:35:00,65.84,65.85,65.83,65.84,25067.0,58.3329,58.3418,58.3241,58.3329,25067.0
2021-07-14 14:40:00,65.84,65.84,65.8,65.83,33832.0,58.3329,58.3329,58.2975,58.3241,33832.0
2021-07-14 14:45:00,65.82,65.84,65.82,65.83,26742.0,58.3152,58.3329,58.3152,58.3241,26742.0
2021-07-14 14:50:00,65.83,65.84,65.82,65.83,21596.0,58.3241,58.3329,58.3152,58.3241,21596.0
2021-07-14 14:55:00,65.82,65.84,65.81,65.82,71525.0,58.3152,58.3329,58.3064,58.3152,71525.0
2021-07-14 15:00:00,65.82,65.83,65.81,65.82,75386.0,58.3152,58.3241,58.3064,58.3152,75386.0
2021-07-14 15:05:00,65.83,65.84,65.81,65.84,53779.0,58.3241,58.3329,58.3064,58.3329,53779.0
2021-07-14 15:10:00,65.84,65.85,65.8,65.8,65548.0,58.3329,58.3418,58.2975,58.2975,65548.0
2021-07-14 15:15:00,65.8,65.82,65.77,65.8,123595.0,58.2975,58.3152,58.2709,58.2975,123595.0
2021-07-14 15:20:00,65.79,65.82,65.79,65.81,116466.0,58.2887,58.3152,58.2887,58.3064,116466.0
2021-07-14 15:25:00,65.81,65.82,65.77,65.78,144426.0,58.3064,58.3152,58.2709,58.2798,144426.0
2021-07-14 15:30:00,65.78,65.79,65.76,65.78,244129.0,58.2798,58.2887,58.2621,58.2798,244129.0
2021-07-14 15:35:00,65.78,65.8,65.74,65.75,272312.0,58.2798,58.2975,58.2444,58.2532,272312.0
2021-07-14 15:40:00,65.75,65.75,65.73,65.73,255441.0,58.2532,58.2532,58.2355,58.2355,255441.0
2021-07-14 15:45:00,65.73,65.79,65.73,65.77,403586.0,58.2355,58.2887,58.2355,58.2709,403586.0
2021-07-14 15:50:00,65.76,65.77,65.72,65.73,595277.0,58.2621,58.2709,58.2266,58.2355,595277.0
2021-07-14 15:55:00,65.73,65.75,65.71,65.73,988076.0,58.2355,58.2532,58.2178,58.2355,988076.0
2021-07-15 09:30:00,65.96,66.01,65.92,65.93,257845.0,58.4393,58.4836,58.4038,58.4127,257845.0
2021-07-15 09:35:00,65.91,66.01,65.89,65.9,189661.0,58.395,58.4836,58.3772,58.3861,189661.0
2021-07-15 09:40:00,65.9,65.97,65.88,65.95,125713.0,58.3861,58.4481,58.3684,58.4304,125713.0
2021-07-15 09:45:00,65.95,66.08,65.94,66.08,89905.0,58.4304,58.5456,58.4215,58.5456,89905.0
2021-07-15 09:50:00,66.08,66.09,66.0,66.01,50279.0,58.5456,58.5544,58.4747,58.4836,50279.0
2021-07-15 09:55:00,66.02,66.17,66.02,66.15,165007.0,58.4924,58.6253,58.4924,58.6076,165007.0
2021-07-15 10:00:00,66.15,66.16,66.11,66.16,211895.0,58.6076,58.6165,58.5722,58.6165,211895.0
2021-07-15 10:05:00,66.15,66.18,66.12,66.18,116345.0,58.6076,58.6342,58.581,58.6342,116345.0
2021-07-15 10:10:00,66.19,66.19,66.1,66.12,64855.0,58.643,58.643,58.5633,58.581,64855.0
2021-07-15 10:15:00,66.12,66.14,66.05,66.06,159760.0,58.581,58.5987,58.519,58.5279,159760.0
2021-07-15 10:20:00,66.06,66.1,66.04,66.08,76341.0,58.5279,58.5633,58.5101,58.5456,76341.0
2021-07-15 10:25:00,66.08,66.08,65.96,65.98,82297.0,58.5456,58.5456,58.4393,58.457,82297.0
2021-07-15 10:30:00,65.98,66.07,65.98,66.04,169815.0,58.457,58.5367,58.457,58.5101,169815.0
2021-07-15 10:35:00,66.04,66.09,66.01,66.08,69859.0,58.5101,58.5544,58.4836,58.5456,69859.0
2021-07-15 10:40:00,66.07,66.07,65.98,66.0,92389.0,58.5367,58.5367,58.457,58.4747,92389.0
2021-07-15 10:45:00,66.0,66.03,65.94,65.97,90164.0,58.4747,58.5013,58.4215,58.4481,90164.0
2021-07-15 10:50:00,65.95,66.02,65.91,65.98,139871.0,58.4304,58.4924,58.395,58.457,139871.0
2021-07-15 10:55:00,65.98,66.0,65.95,65.97,83073.0,58.457,58.4747,58.4304,58.4481,83073.0
2021-07-15 11:00:00,65.97,65.99,65.9,65.92,43991.0,58.4481,58.4658,58.3861,58.4038,43991.0
2021-07-15 11:05:00,65.92,66.02,65.92,66.0,56750.0,58.4038,58.4924,58.4038,58.4747,56750.0
2021-07-15 11:10:00,66.0,66.03,65.96,66.02,43700.0,58.4747,58.5013,58.4393,58.4924,43700.0
2021-07-15 11:15:00,66.02,66.02,65.99,65.99,84480.0,58.4924,58.4924,58.4658,58.4658,84480.0
2021-07-15 11:20:00,66.0,66.02,65.98,66.0,45310.0,58.4747,58.4924,58.457,58.4747,45310.0
2021-07-15 11:25:00,66.0,66.01,65.98,65.99,56990.0,58.4747,58.4836,58.457,58.4658,56990.0
2021-07-15 11:30:00,65.99,66.04,65.99,66.01,40795.0,58.4658,58.5101,58.4658,58.4836,40795.0
2021-07-15 11:35:00,66.02,66.03,66.0,66.02,35524.0,58.4924,58.5013,58.4747,58.4924,35524.0
2021-07-15 11:40:00,66.02,66.02,66.0,66.02,42812.0,58.4924,58.4924,58.4747,58.4924,42812.0
2021-07-15 11:45:00,66.01,66.02,65.98,65.99,46837.0,58.4836,58.4924,58.457,58.4658,46837.0
2021-07-15 11:50:00,65.98,66.01,65.97,65.98,31849.0,58.457,58.4836,58.4481,58.457,31849.0
2021-07-15 11:55:00,65.97,65.98,65.92,65.93,37343.0,58.4481,58.457,58.4038,58.4127,37343.0
2021-07-15 12:00:00,65.93,65.95,65.88,65.89,40594.0,58.4127,58.4304,58.3684,58.3772,40594.0
2021-07-15 12:05:00,65.88,65.9,65.82,65.83,245938.0,58.3684,58.3861,58.3152,58.3241,245938.0
2021-07-15 12:10:00,65.83,65.85,65.8,65.83,161536.0,58.3241,58.3418,58.2975,58.3241,161536.0
2021-07-15 12:15:00,65.83,65.85,65.81,65.84,22312.0,58.3241,58.3418,58.3064,58.3329,22312.0
2021-07-15 12:20:00,65.84,65.85,65.82,65.84,32069.0,58.3329,58.3418,58.3152,58.3329,32069.0
2021-07-15 12:25:00,65.84,65.88,65.84,65.87,33168.0,58.3329,58.3684,58.3329,58.3595,33168.0
2021-07-15 12:30:00,65.86,65.87,65.83,65.83,38412.0,58.3507,58.3595,58.3241,58.3241,38412.0
2021-07-15 12:35:00,65.83,65.91,65.82,65.89,30999.0,58.3241,58.395,58.3152,58.3772,30999.0
2021-07-15 12:40:00,65.88,65.89,65.87,65.89,25690.0,58.3684,58.3772,58.3595,58.3772,25690.0
2021-07-15 12:45:00,65.89,65.92,65.88,65.89,73038.0,58.3772,58.4038,58.3684,58.3772,73038.0
2021-07-15 12:50:00,65.89,65.91,65.87,65.87,26855.0,58.3772,58.395,58.3595,58.3595,26855.0
2021-07-15 12:55:00,65.88,65.92,65.87,65.92,59579.0,58.3684,58.4038,58.3595,58.4038,59579.0
2021-07-15 13:00:00,65.92,65.92,65.86,65.88,36376.0,58.4038,58.4038,58.3507,58.3684,36376.0
2021-07-15 13:05:00,65.88,65.9,65.86,65.87,61616.0,58.3684,58.3861,58.3507,58.3595,61616.0
2021-07-15 13:10:00,65.87,65.89,65.81,65.81,38912.0,58.3595,58.3772,58.3064,58.3064,38912.0
2021-07-15 13:15:00,65.81,65.88,65.8,65.83,71230.0,58.3064,58.3684,58.2975,58.3241,71230.0
2021-07-15 13:20:00,65.83,65.87,65.82,65.85,33406.0,58.3241,58.3595,58.3152,58.3418,33406.0
2021-07-15 13:25:00,65.84,65.88,65.84,65.88,42284.0,58.3329,58.3684,58.3329,58.3684,42284.0
2021-07-15 13:30:00,65.87,65.87,65.82,65.83,62995.0,58.3595,58.3595,58.3152,58.3241,62995.0
2021-07-15 13:35:00,65.83,65.85,65.78,65.8,71456.0,58.3241,58.3418,58.2798,58.2975,71456.0
2021-07-15 13:40:00,65.81,65.82,65.77,65.78,46389.0,58.3064,58.3152,58.2709,58.2798,46389.0
2021-07-15 13:45:00,65.78,65.8,65.76,65.8,75816.0,58.2798,58.2975,58.2621,58.2975,75816.0
2021-07-15 13:50:00,65.8,65.81,65.76,65.76,40039.0,58.2975,58.3064,58.2621,58.2621,40039.0
2021-07-15 13:55:00,65.74,65.75,65.72,65.72,30050.0,58.2444,58.2532,58.2266,58.2266,30050.0
2021-07-15 14:00:00,65.72,65.77,65.71,65.75,47502.0,58.2266,58.2709,58.2178,58.2532,47502.0
2021-07-15 14:05:00,65.75,65.8,65.74,65.78,52705.0,58.2532,58.2975,58.2444,58.2798,52705.0
2021-07-15 14:10:00,65.78,65.79,65.75,65.76,46705.0,58.2798,58.2887,58.2532,58.2621,46705.0
2021-07-15 14:15:00,65.77,65.8,65.75,65.8,63419.0,58.2709,58.2975,58.2532,58.2975,63419.0
2021-07-15 14:20:00,65.81,65.83,65.8,65.82,41728.0,58.3064,58.3241,58.2975,58.3152,41728.0
2021-07-15 14:25:00,65.81,65.86,65.81,65.84,76644.0,58.3064,58.3507,58.3064,58.3329,76644.0
2021-07-15 14:30:00,65.83,65.85,65.82,65.83,49173.0,58.3241,58.3418,58.3152,58.3241,49173.0
2021-07-15 14:35:00,65.83,65.84,65.81,65.83,42267.0,58.3241,58.3329,58.3064,58.3241,42267.0
2021-07-15 14:40:00,65.84,65.84,65.82,65.83,74327.0,58.3329,58.3329,58.3152,58.3241,74327.0
2021-07-15 14:45:00,65.84,65.86,65.8,65.86,48132.0,58.3329,58.3507,58.2975,58.3507,48132.0
2021-07-15 14:50:00,65.86,65.88,65.85,65.87,37720.0,58.3507,58.3684,58.3418,58.3595,37720.0
2021-07-15 14:55:00,65.87,65.9,65.86,65.9,58185.0,58.3595,58.3861,58.3507,58.3861,58185.0
2021-07-15 15:00:00,65.9,65.93,65.89,65.92,45411.0,58.3861,58.4127,58.3772,58.4038,45411.0
2021-07-15 15:05:00,65.92,65.93,65.89,65.91,43214.0,58.4038,58.4127,58.3772,58.395,43214.0
2021-07-15 15:10:00,65.9,65.92,65.88,65.9,66868.0,58.3861,58.4038,58.3684,58.3861,66868.0
2021-07-15 15:15:00,65.9,65.91,65.87,65.89,63948.0,58.3861,58.395,58.3595,58.3772,63948.0
2021-07-15 15:20:00,65.89,65.91,65.86,65.88,108408.0,58.3772,58.395,58.3507,58.3684,108408.0
2021-07-15 15:25:00,65.87,65.92,65.87,65.92,62816.0,58.3595,58.4038,58.3595,58.4038,62816.0
2021-07-15 15:30:00,65.92,65.94,65.91,65.94,59497.0,58.4038,58.4215,58.395,58.4215,59497.0
2021-07-15 15:35:00,65.93,65.95,65.9,65.9,62127.0,58.4127,58.4304,58.3861,58.3861,62127.0
2021-07-15 15:40:00,65.91,65.91,65.89,65.9,60669.0,58.395,58.395,58.3772,58.3861,60669.0
2021-07-15 15:45:00,65.9,65.91,65.86,65.87,159881.0,58.3861,58.395,58.3507,58.3595,159881.0
2021-07-15 15:50:00,65.87,65.88,65.84,65.87,70806.0,58.3595,58.3684,58.3329,58.3595,70806.0
2021-07-15 15:55:00,65.87,65.93,65.85,65.87,216030.0,58.3595,58.4127,58.3418,58.3595,216030.0
2021-07-16 09:30:00,65.97,66.02,65.93,65.94,108395.0,58.4481,58.4924,58.4127,58.4215,108395.0
2021-07-16 09:35:00,65.94,65.94,65.86,65.88,107775.0,58.4215,58.4215,58.3507,58.3684,107775.0
2021-07-16 09:40:00,65.88,65.88,65.79,65.8,96028.0,58.3684,58.3684,58.2887,58.2975,96028.0
2021-07-16 09:45:00,65.8,65.82,65.68,65.68,66694.0,58.2975,58.3152,58.1912,58.1912,66694.0
2021-07-16 09:50:00,65.68,65.72,65.67,65.72,64109.0,58.1912,58.2266,58.1823,58.2266,64109.0
2021-07-16 09:55:00,65.72,65.74,65.69,65.71,99159.0,58.2266,58.2444,58.2001,58.2178,99159.0
2021-07-16 10:00:00,65.71,65.73,65.64,65.68,59742.0,58.2178,58.2355,58.1558,58.1912,59742.0
2021-07-16 10:05:00,65.68,65.68,65.6,65.61,42033.0,58.1912,58.1912,58.1203,58.1292,42033.0
2021-07-16 10:10:00,65.6,65.6,65.52,65.57,144439.0,58.1203,58.1203,58.0494,58.0937,144439.0
2021-07-16 10:15:00,65.57,65.61,65.54,65.6,128008.0,58.0937,58.1292,58.0672,58.1203,128008.0
2021-07-16 10:20:00,65.6,65.61,65.5,65.51,47455.0,58.1203,58.1292,58.0317,58.0406,47455.0
2021-07-16 10:25:00,65.51,65.55,65.46,65.5,100717.0,58.0406,58.076,57.9963,58.0317,100717.0
2021-07-16 10:30:00,65.49,65.62,65.48,65.58,70909.0,58.0229,58.138,58.014,58.1026,70909.0
2021-07-16 10:35:00,65.58,65.58,65.51,65.58,48582.0,58.1026,58.1026,58.0406,58.1026,48582.0
2021-07-16 10:40:00,65.58,65.59,65.53,65.56,73395.0,58.1026,58.1115,58.0583,58.0849,73395.0
2021-07-16 10:45:00,65.56,65.58,65.53,65.56,46324.0,58.0849,58.1026,58.0583,58.0849,46324.0
2021-07-16 10:50:00,65.56,65.62,65.56,65.6,68714.0,58.0849,58.138,58.0849,58.1203,68714.0
2021-07-16 10:55:00,65.61,65.62,65.58,65.6,32690.0,58.1292,58.138,58.1026,58.1203,32690.0
2021-07-16 11:00:00,65.6,65.61,65.55,65.55,36357.0,58.1203,58.1292,58.076,58.076,36357.0
2021-07-16 11:05:00,65.55,65.6,65.53,65.58,27316.0,58.076,58.1203,58.0583,58.1026,27316.0
2021-07-16 11:10:00,65.56,65.6,65.55,65.56,36136.0,58.0849,58.1203,58.076,58.0849,36136.0
2021-07-16 11:15:00,65.56,65.56,65.51,65.54,199809.0,58.0849,58.0849,58.0406,58.0672,199809.0
2021-07-16 11:20:00,65.54,65.57,65.53,65.53,187005.0,58.0672,58.0937,58.0583,58.0583,187005.0
2021-07-16 11:25:00,65.53,65.55,65.5,65.51,215630.0,58.0583,58.076,58.0317,58.0406,215630.0
2021-07-16 11:30:00,65.51,65.55,65.5,65.55,240461.0,58.0406,58.076,58.0317,58.076,240461.0
2021-07-16 11:35:00,65.55,65.56,65.53,65.55,506626.0,58.076,58.0849,58.0583,58.076,506626.0
2021-07-16 11:40:00,65.55,65.55,65.51,65.52,204220.0,58.076,58.076,58.0406,58.0494,204220.0
2021-07-16 11:45:00,65.51,65.52,65.47,65.51,102138.0,58.0406,58.0494,58.0051,58.0406,102138.0
2021-07-16 11:50:00,65.5,65.55,65.5,65.55,259327.0,58.0317,58.076,58.0317,58.076,259327.0
2021-07-16 11:55:00,65.55,65.56,65.52,65.52,205333.0,58.076,58.0849,58.0494,58.0494,205333.0
2021-07-16 12:00:00,65.53,65.54,65.51,65.53,404612.0,58.0583,58.0672,58.0406,58.0583,404612.0
2021-07-16 12:05:00,65.53,65.54,65.53,65.53,120824.0,58.0583,58.0672,58.0583,58.0583,120824.0
2021-07-16 12:10:00,65.53,65.54,65.53,65.54,373503.0,58.0583,58.0672,58.0583,58.0672,373503.0
2021-07-16 12:15:00,65.55,65.58,65.54,65.58,55014.0,58.076,58.1026,58.0672,58.1026,55014.0
2021-07-16 12:20:00,65.58,65.59,65.54,65.55,133238.0,58.1026,58.1115,58.0672,58.076,133238.0
2021-07-16 12:25:00,65.55,65.57,65.55,65.55,37593.0,58.076,58.0937,58.076,58.076,37593.0
2021-07-16 12:30:00,65.55,65.58,65.55,65.57,29636.0,58.076,58.1026,58.076,58.0937,29636.0
2021-07-16 12:35:00,65.58,65.58,65.54,65.54,26020.0,58.1026,58.1026,58.0672,58.0672,26020.0
2021-07-16 12:40:00,65.54,65.55,65.52,65.54,29585.0,58.0672,58.076,58.0494,58.0672,29585.0
2021-07-16 12:45:00,65.55,65.55,65.52,65.54,28889.0,58.076,58.076,58.0494,58.0672,28889.0
2021-07-16 12:50:00,65.54,65.58,65.54,65.57,36063.0,58.0672,58.1026,58.0672,58.0937,36063.0
2021-07-16 12:55:00,65.56,65.6,65.55,65.55,47834.0,58.0849,58.1203,58.076,58.076,47834.0
2021-07-16 13:00:00,65.56,65.59,65.55,65.58,44562.0,58.0849,58.1115,58.076,58.1026,44562.0
2021-07-16 13:05:00,65.58,65.61,65.57,65.6,16392.0,58.1026,58.1292,58.0937,58.1203,16392.0
2021-07-16 13:10:00,65.6,65.6,65.58,65.59,16455.0,58.1203,58.1203,58.1026,58.1115,16455.0
2021-07-16 13:15:00,65.59,65.6,65.57,65.6,32958.0,58.1115,58.1203,58.0937,58.1203,32958.0
2021-07-16 13:20:00,65.59,65.6,65.56,65.57,16054.0,58.1115,58.1203,58.0849,58.0937,16054.0
2021-07-16 13:25:00,65.56,65.58,65.55,65.56,15984.0,58.0849,58.1026,58.076,58.0849,15984.0
2021-07-16 13:30:00,65.56,65.57,65.52,65.52,60032.0,58.0849,58.0937,58.0494,58.0494,60032.0
2021-07-16 13:35:00,65.52,65.54,65.51,65.52,23532.0,58.0494,58.0672,58.0406,58.0494,23532.0
2021-07-16 13:40:00,65.52,65.52,65.48,65.5,51528.0,58.0494,58.0494,58.014,58.0317,51528.0
2021-07-16 13:45:00,65.5,65.52,65.49,65.5,37976.0,58.0317,58.0494,58.0229,58.0317,37976.0
2021-07-16 13:50:00,65.5,65.51,65.49,65.5,19618.0,58.0317,58.0406,58.0229,58.0317,19618.0
2021-07-16 13:55:00,65.5,65.5,65.48,65.48,31478.0,58.0317,58.0317,58.014,58.014,31478.0
2021-07-16 14:00:00,65.48,65.48,65.42,65.44,89269.0,58.014,58.014,57.9608,57.9786,89269.0
2021-07-16 14:05:00,65.44,65.49,65.43,65.45,53695.0,57.9786,58.0229,57.9697,57.9874,53695.0
2021-07-16 14:10:00,65.46,65.46,65.42,65.44,17729.0,57.9963,57.9963,57.9608,57.9786,17729.0
2021-07-16 14:15:00,65.45,65.48,65.43,65.48,19166.0,57.9874,58.014,57.9697,58.014,19166.0
2021-07-16 14:20:00,65.48,65.49,65.46,65.48,33466.0,58.014,58.0229,57.9963,58.014,33466.0
2021-07-16 14:25:00,65.48,65.48,65.44,65.44,33267.0,58.014,58.014,57.9786,57.9786,33267.0
2021-07-16 14:30:00,65.45,65.47,65.42,65.43,63481.0,57.9874,58.0051,57.9608,57.9697,63481.0
2021-07-16 14:35:00,65.43,65.45,65.42,65.42,48748.0,57.9697,57.9874,57.9608,57.9608,48748.0
2021-07-16 14:40:00,65.43,65.45,65.41,65.42,119059.0,57.9697,57.9874,57.952,57.9608,119059.0
2021-07-16 14:45:00,65.43,65.44,65.41,65.42,18536.0,57.9697,57.9786,57.952,57.9608,18536.0
2021-07-16 14:50:00,65.42,65.43,65.39,65.39,34645.0,57.9608,57.9697,57.9343,57.9343,34645.0
2021-07-16 14:55:00,65.4,65.41,65.39,65.4,32074.0,57.9431,57.952,57.9343,57.9431,32074.0
2021-07-16 15:00:00,65.39,65.39,65.33,65.34,85802.0,57.9343,57.9343,57.8811,57.89,85802.0
2021-07-16 15:05:00,65.34,65.36,65.33,65.36,41730.0,57.89,57.9077,57.8811,57.9077,41730.0
2021-07-16 15:10:00,65.36,65.37,65.32,65.34,54871.0,57.9077,57.9165,57.8722,57.89,54871.0
2021-07-16 15:15:00,65.35,65.41,65.33,65.41,55023.0,57.8988,57.952,57.8811,57.952,55023.0
2021-07-16 15:20:00,65.4,65.4,65.35,65.36,16998.0,57.9431,57.9431,57.8988,57.9077,16998.0
2021-07-16 15:25:00,65.35,65.35,65.3,65.31,46329.0,57.8988,57.8988,57.8545,57.8634,46329.0
2021-07-16 15:30:00,65.31,65.34,65.29,65.33,42608.0,57.8634,57.89,57.8457,57.8811,42608.0
2021-07-16 15:35:00,65.33,65.33,65.29,65.32,55003.0,57.8811,57.8811,57.8457,57.8722,55003.0
2021-07-16 15:40:00,65.32,65.35,65.3,65.31,46183.0,57.8722,57.8988,57.8545,57.8634,46183.0
2021-07-16 15:45:00,65.31,65.31,65.26,65.27,71068.0,57.8634,57.8634,57.8191,57.8279,71068.0
2021-07-16 15:50:00,65.28,65.34,65.27,65.33,128903.0,57.8368,57.89,57.8279,57.8811,128903.0
2021-07-16 15:55:00,65.34,65.38,65.31,65.38,407119.0,57.89,57.9254,57.8634,57.9254,407119.0
2021-07-19 09:30:00,64.4,64.45,64.26,64.3,365934.0,57.0571,57.1014,56.9331,56.9685,365934.0
2021-07-19 09:35:00,64.3,64.38,64.26,64.28,243283.0,56.9685,57.0394,56.9331,56.9508,243283.0
2021-07-19 09:40:00,64.28,64.37,64.18,64.36,251866.0,56.9508,57.0306,56.8622,57.0217,251866.0
2021-07-19 09:45:00,64.36,64.38,64.3,64.31,216390.0,57.0217,57.0394,56.9685,56.9774,216390.0
2021-07-19 09:50:00,64.3,64.32,64.18,64.2,147329.0,56.9685,56.9863,56.8622,56.8799,147329.0
2021-07-19 09:55:00,64.2,64.21,64.13,64.19,237561.0,56.8799,56.8888,56.8179,56.8711,237561.0
2021-07-19 10:00:00,64.18,64.18,64.07,64.14,113243.0,56.8622,56.8622,56.7648,56.8268,113243.0
2021-07-19 10:05:00,64.15,64.16,64.05,64.05,113157.0,56.8356,56.8445,56.747,56.747,113157.0
2021-07-19 10:10:00,64.05,64.11,64.02,64.06,119608.0,56.747,56.8002,56.7205,56.7559,119608.0
2021-07-19 10:15:00,64.08,64.15,64.05,64.11,172021.0,56.7736,56.8356,56.747,56.8002,172021.0
2021-07-19 10:20:00,64.11,64.14,64.08,64.12,94822.0,56.8002,56.8268,56.7736,56.8091,94822.0
2021-07-19 10:25:00,64.11,64.15,64.07,64.13,548378.0,56.8002,56.8356,56.7648,56.8179,548378.0
2021-07-19 10:30:00,64.14,64.14,64.06,64.07,259663.0,56.8268,56.8268,56.7559,56.7648,259663.0
2021-07-19 10:35:00,64.07,64.08,64.0,64.06,333570.0,56.7648,56.7736,56.7027,56.7559,333570.0
2021-07-19 10:40:00,64.06,64.19,64.05,64.19,103108.0,56.7559,56.8711,56.747,56.8711,103108.0
2021-07-19 10:45:00,64.17,64.24,64.17,64.24,115677.0,56.8534,56.9154,56.8534,56.9154,115677.0
2021-07-19 10:50:00,64.25,64.25,64.1,64.1,155906.0,56.9242,56.9242,56.7913,56.7913,155906.0
2021-07-19 10:55:00,64.11,64.16,64.07,64.16,99796.0,56.8002,56.8445,56.7648,56.8445,99796.0
2021-07-19 11:00:00,64.16,64.25,64.11,64.22,87340.0,56.8445,56.9242,56.8002,56.8977,87340.0
2021-07-19 11:05:00,64.22,64.28,64.2,64.26,115384.0,56.8977,56.9508,56.8799,56.9331,115384.0
2021-07-19 11:10:00,64.27,64.27,64.21,64.23,137799.0,56.942,56.942,56.8888,56.9065,137799.0
2021-07-19 11:15:00,64.23,64.26,64.22,64.25,58288.0,56.9065,56.9331,56.8977,56.9242,58288.0
2021-07-19 11:20:00,64.25,64.26,64.17,64.18,37042.0,56.9242,56.9331,56.8534,56.8622,37042.0
2021-07-19 11:25:00,64.18,64.2,64.15,64.17,58791.0,56.8622,56.8799,56.8356,56.8534,58791.0
2021-07-19 11:30:00,64.17,64.28,64.16,64.25,91062.0,56.8534,56.9508,56.8445,56.9242,91062.0
2021-07-19 11:35:00,64.25,64.27,64.19,64.2,92657.0,56.9242,56.942,56.8711,56.8799,92657.0
2021-07-19 11:40:00,64.21,64.28,64.19,64.28,39635.0,56.8888,56.9508,56.8711,56.9508,39635.0
2021-07-19 11:45:00,64.27,64.29,64.25,64.26,65419.0,56.942,56.9597,56.9242,56.9331,65419.0
2021-07-19 11:50:00,64.27,64.3,64.25,64.3,88931.0,56.942,56.9685,56.9242,56.9685,88931.0
2021-07-19 11:55:00,64.3,64.35,64.29,64.31,39819.0,56.9685,57.0128,56.9597,56.9774,39819.0
2021-07-19 12:00:00,64.31,64.31,64.21,64.21,132649.0,56.9774,56.9774,56.8888,56.8888,132649.0
2021-07-19 12:05:00,64.22,64.23,64.2,64.2,83237.0,56.8977,56.9065,56.8799,56.8799,83237.0
2021-07-19 12:10:00,64.2,64.24,64.19,64.23,95229.0,56.8799,56.9154,56.8711,56.9065,95229.0
2021-07-19 12:15:00,64.23,64.26,64.22,64.24,28321.0,56.9065,56.9331,56.8977,56.9154,28321.0
2021-07-19 12:20:00,64.23,64.27,64.2,64.26,64876.0,56.9065,56.942,56.8799,56.9331,64876.0
2021-07-19 12:25:00,64.26,64.29,64.18,64.2,49931.0,56.9331,56.9597,56.8622,56.8799,49931.0
2021-07-19 12:30:00,64.19,64.19,64.11,64.13,120617.0,56.8711,56.8711,56.8002,56.8179,120617.0
2021-07-19 12:35:00,64.12,64.13,64.07,64.08,64020.0,56.8091,56.8179,56.7648,56.7736,64020.0
2021-07-19 12:40:00,64.08,64.09,64.02,64.03,49582.0,56.7736,56.7825,56.7205,56.7293,49582.0
2021-07-19 12:45:00,64.03,64.06,64.01,64.02,60793.0,56.7293,56.7559,56.7116,56.7205,60793.0
2021-07-19 12:50:00,64.02,64.06,63.99,64.04,94886.0,56.7205,56.7559,56.6939,56.7382,94886.0
2021-07-19 12:55:00,64.03,64.06,64.01,64.06,164924.0,56.7293,56.7559,56.7116,56.7559,164924.0
2021-07-19 13:00:00,64.05,64.1,64.03,64.08,61046.0,56.747,56.7913,56.7293,56.7736,61046.0
2021-07-19 13:05:00,64.08,64.1,64.04,64.09,61003.0,56.7736,56.7913,56.7382,56.7825,61003.0
2021-07-19 13:10:00,64.1,64.1,64.05,64.06,74673.0,56.7913,56.7913,56.747,56.7559,74673.0
2021-07-19 13:15:00,64.07,64.11,64.06,64.06,41487.0,56.7648,56.8002,56.7559,56.7559,41487.0
2021-07-19 13:20:00,64.06,64.09,64.03,64.05,75214.0,56.7559,56.7825,56.7293,56.747,75214.0
2021-07-19 13:25:00,64.04,64.07,64.01,64.04,112111.0,56.7382,56.7648,56.7116,56.7382,112111.0
2021-07-19 13:30:00,64.03,64.07,64.01,64.06,55670.0,56.7293,56.7648,56.7116,56.7559,55670.0
2021-07-19 13:35:00,64.07,64.13,64.07,64.11,141131.0,56.7648,56.8179,56.7648,56.8002,141131.0
2021-07-19 13:40:00,64.11,64.12,64.07,64.08,50150.0,56.8002,56.8091,56.7648,56.7736,50150.0
2021-07-19 13:45:00,64.08,64.13,64.07,64.08,60542.0,56.7736,56.8179,56.7648,56.7736,60542.0
2021-07-19 13:50:00,64.08,64.1,64.04,64.1,42388.0,56.7736,56.7913,56.7382,56.7913,42388.0
2021-07-19 13:55:00,64.1,64.12,64.04,64.05,45403.0,56.7913,56.8091,56.7382,56.747,45403.0
2021-07-19 14:00:00,64.04,64.16,64.04,64.13,64187.0,56.7382,56.8445,56.7382,56.8179,64187.0
2021-07-19 14:05:00,64.14,64.14,64.1,64.11,209772.0,56.8268,56.8268,56.7913,56.8002,209772.0
2021-07-19 14:10:00,64.12,64.16,64.1,64.13,115271.0,56.8091,56.8445,56.7913,56.8179,115271.0
2021-07-19 14:15:00,64.13,64.19,64.12,64.19,55227.0,56.8179,56.8711,56.8091,56.8711,55227.0
2021-07-19 14:20:00,64.19,64.2,64.17,64.17,44532.0,56.8711,56.8799,56.8534,56.8534,44532.0
2021-07-19 14:25:00,64.17,64.2,64.14,64.19,70363.0,56.8534,56.8799,56.8268,56.8711,70363.0
2021-07-19 14:30:00,64.2,64.2,64.13,64.16,52024.0,56.8799,56.8799,56.8179,56.8445,52024.0
2021-07-19 14:35:00,64.16,64.16,64.07,64.09,49150.0,56.8445,56.8445,56.7648,56.7825,49150.0
2021-07-19 14:40:00,64.09,64.11,64.08,64.09,87714.0,56.7825,56.8002,56.7736,56.7825,87714.0
2021-07-19 14:45:00,64.1,64.14,64.08,64.13,439323.0,56.7913,56.8268,56.7736,56.8179,439323.0
2021-07-19 14:50:00,64.13,64.14,64.06,64.09,142223.0,56.8179,56.8268,56.7559,56.7825,142223.0
2021-07-19 14:55:00,64.09,64.16,64.08,64.1,96385.0,56.7825,56.8445,56.7736,56.7913,96385.0
2021-07-19 15:00:00,64.1,64.15,64.08,64.14,130307.0,56.7913,56.8356,56.7736,56.8268,130307.0
2021-07-19 15:05:00,64.14,64.17,64.11,64.16,128938.0,56.8268,56.8534,56.8002,56.8445,128938.0
2021-07-19 15:10:00,64.16,64.19,64.13,64.14,144846.0,56.8445,56.8711,56.8179,56.8268,144846.0
2021-07-19 15:15:00,64.14,64.15,64.08,64.09,71563.0,56.8268,56.8356,56.7736,56.7825,71563.0
2021-07-19 15:20:00,64.09,64.1,64.05,64.06,139608.0,56.7825,56.7913,56.747,56.7559,139608.0
2021-07-19 15:25:00,64.07,64.1,64.05,64.05,78140.0,56.7648,56.7913,56.747,56.747,78140.0
2021-07-19 15:30:00,64.06,64.09,64.05,64.07,127202.0,56.7559,56.7825,56.747,56.7648,127202.0
2021-07-19 15:35:00,64.06,64.12,64.05,64.12,143764.0,56.7559,56.8091,56.747,56.8091,143764.0
2021-07-19 15:40:00,64.13,64.16,64.1,64.11,103227.0,56.8179,56.8445,56.7913,56.8002,103227.0
2021-07-19 15:45:00,64.11,64.15,64.09,64.14,158852.0,56.8002,56.8356,56.7825,56.8268,158852.0
2021-07-19 15:50:00,64.14,64.18,64.12,64.17,128994.0,56.8268,56.8622,56.8091,56.8534,128994.0
2021-07-19 15:55:00,64.17,64.37,64.16,64.36,682063.0,56.8534,57.0306,56.8445,57.0217,682063.0
2021-07-20 09:30:00,64.08,64.08,63.89,63.92,264374.0,56.7736,56.7736,56.6053,56.6319,264374.0
2021-07-20 09:35:00,63.92,63.94,63.88,63.93,208298.0,56.6319,56.6496,56.5964,56.6407,208298.0
2021-07-20 09:40:00,63.92,64.01,63.88,63.96,140502.0,56.6319,56.7116,56.5964,56.6673,140502.0
2021-07-20 09:45:00,63.96,64.11,63.95,64.09,218008.0,56.6673,56.8002,56.6584,56.7825,218008.0
2021-07-20 09:50:00,64.09,64.09,64.02,64.06,181051.0,56.7825,56.7825,56.7205,56.7559,181051.0
2021-07-20 09:55:00,64.07,64.19,64.05,64.16,5315213.0,56.7648,56.8711,56.747,56.8445,5315213.0
2021-07-20 10:00:00,64.16,64.17,64.11,64.16,287735.0,56.8445,56.8534,56.8002,56.8445,287735.0
2021-07-20 10:05:00,64.15,64.18,64.12,64.14,65202.0,56.8356,56.8622,56.8091,56.8268,65202.0
2021-07-20 10:10:00,64.13,64.2,64.13,64.2,53793.0,56.8179,56.8799,56.8179,56.8799,53793.0
2021-07-20 10:15:00,64.21,64.3,64.21,64.3,59316.0,56.8888,56.9685,56.8888,56.9685,59316.0
2021-07-20 10:20:00,64.3,64.37,64.29,64.33,111947.0,56.9685,57.0306,56.9597,56.9951,111947.0
2021-07-20 10:25:00,64.33,64.34,64.28,64.29,35236.0,56.9951,57.004,56.9508,56.9597,35236.0
2021-07-20 10:30:00,64.29,64.3,64.26,64.28,42610.0,56.9597,56.9685,56.9331,56.9508,42610.0
2021-07-20 10:35:00,64.28,64.29,64.22,64.23,52510.0,56.9508,56.9597,56.8977,56.9065,52510.0
2021-07-20 10:40:00,64.24,64.27,64.23,64.27,149918.0,56.9154,56.942,56.9065,56.942,149918.0
2021-07-20 10:45:00,64.27,64.33,64.24,64.33,48624.0,56.942,56.9951,56.9154,56.9951,48624.0
2021-07-20 10:50:00,64.32,64.35,64.29,64.33,160719.0,56.9863,57.0128,56.9597,56.9951,160719.0
2021-07-20 10:55:00,64.34,64.37,64.32,64.36,53929.0,57.004,57.0306,56.9863,57.0217,53929.0
2021-07-20 11:00:00,64.35,64.36,64.29,64.34,66094.0,57.0128,57.0217,56.9597,57.004,66094.0
2021-07-20 11:05:00,64.34,64.37,64.3,64.35,48394.0,57.004,57.0306,56.9685,57.0128,48394.0
2021-07-20 11:10:00,64.35,64.43,64.35,64.42,43113.0,57.0128,57.0837,57.0128,57.0749,43113.0
2021-07-20 11:15:00,64.42,64.43,64.39,64.41,149968.0,57.0749,57.0837,57.0483,57.066,149968.0
2021-07-20 11:20:00,64.41,64.43,64.39,64.41,112616.0,57.066,57.0837,57.0483,57.066,112616.0
2021-07-20 11:25:00,64.41,64.42,64.33,64.34,129191.0,57.066,57.0749,56.9951,57.004,129191.0
2021-07-20 11:30:00,64.34,64.36,64.32,64.34,69499.0,57.004,57.0217,56.9863,57.004,69499.0
2021-07-20 11:35:00,64.35,64.4,64.33,64.39,52198.0,57.0128,57.0571,56.9951,57.0483,52198.0
2021-07-20 11:40:00,64.39,64.43,64.39,64.42,82223.0,57.0483,57.0837,57.0483,57.0749,82223.0
2021-07-20 11:45:00,64.42,64.45,64.41,64.44,138316.0,57.0749,57.1014,57.066,57.0926,138316.0
2021-07-20 11:50:00,64.45,64.47,64.43,64.47,41608.0,57.1014,57.1192,57.0837,57.1192,41608.0
2021-07-20 11:55:00,64.48,64.48,64.46,64.47,49443.0,57.128,57.128,57.1103,57.1192,49443.0
2021-07-20 12:00:00,64.48,64.53,64.47,64.5,114109.0,57.128,57.1723,57.1192,57.1457,114109.0
2021-07-20 12:05:00,64.51,64.51,64.45,64.47,48194.0,57.1546,57.1546,57.1014,57.1192,48194.0
2021-07-20 12:10:00,64.48,64.49,64.46,64.47,44820.0,57.128,57.1369,57.1103,57.1192,44820.0
2021-07-20 12:15:00,64.47,64.48,64.43,64.45,28138.0,57.1192,57.128,57.0837,57.1014,28138.0
2021-07-20 12:20:00,64.45,64.45,64.39,64.42,35601.0,57.1014,57.1014,57.0483,57.0749,35601.0
2021-07-20 12:25:00,64.42,64.45,64.41,64.44,35960.0,57.0749,57.1014,57.066,57.0926,35960.0
2021-07-20 12:30:00,64.44,64.48,64.44,64.48,60822.0,57.0926,57.128,57.0926,57.128,60822.0
2021-07-20 12:35:00,64.48,64.52,64.48,64.52,35831.0,57.128,57.1635,57.128,57.1635,35831.0
2021-07-20 12:40:00,64.52,64.55,64.5,64.54,180854.0,57.1635,57.19,57.1457,57.1812,180854.0
2021-07-20 12:45:00,64.54,64.54,64.51,64.53,141120.0,57.1812,57.1812,57.1546,57.1723,141120.0
2021-07-20 12:50:00,64.53,64.55,64.53,64.55,87713.0,57.1723,57.19,57.1723,57.19,87713.0
2021-07-20 12:55:00,64.55,64.59,64.53,64.58,289460.0,57.19,57.2255,57.1723,57.2166,289460.0
2021-07-20 13:00:00,64.58,64.59,64.52,64.53,184842.0,57.2166,57.2255,57.1635,57.1723,184842.0
2021-07-20 13:05:00,64.53,64.56,64.5,64.51,96486.0,57.1723,57.1989,57.1457,57.1546,96486.0
2021-07-20 13:10:00,64.51,64.56,64.5,64.55,114961.0,57.1546,57.1989,57.1457,57.19,114961.0
2021-07-20 13:15:00,64.54,64.55,64.49,64.51,79454.0,57.1812,57.19,57.1369,57.1546,79454.0
2021-07-20 13:20:00,64.51,64.52,64.45,64.46,68960.0,57.1546,57.1635,57.1014,57.1103,68960.0
2021-07-20 13:25:00,64.46,64.46,64.44,64.44,123413.0,57.1103,57.1103,57.0926,57.0926,123413.0
2021-07-20 13:30:00,64.45,64.46,64.43,64.46,244490.0,57.1014,57.1103,57.0837,57.1103,244490.0
2021-07-20 13:35:00,64.47,64.49,64.47,64.49,29895.0,57.1192,57.1369,57.1192,57.1369,29895.0
2021-07-20 13:40:00,64.49,64.5,64.44,64.45,39149.0,57.1369,57.1457,57.0926,57.1014,39149.0
2021-07-20 13:45:00,64.45,64.46,64.44,64.44,54419.0,57.1014,57.1103,57.0926,57.0926,54419.0
2021-07-20 13:50:00,64.44,64.48,64.43,64.47,585743.0,57.0926,57.128,57.0837,57.1192,585743.0
2021-07-20 13:55:00,64.47,64.49,64.47,64.49,54166.0,57.1192,57.1369,57.1192,57.1369,54166.0
2021-07-20 14:00:00,64.49,64.51,64.48,64.51,30141.0,57.1369,57.1546,57.128,57.1546,30141.0
2021-07-20 14:05:00,64.51,64.54,64.5,64.54,40842.0,57.1546,57.1812,57.1457,57.1812,40842.0
2021-07-20 14:10:00,64.53,64.56,64.53,64.54,54827.0,57.1723,57.1989,57.1723,57.1812,54827.0
2021-07-20 14:15:00,64.54,64.57,64.54,64.55,59167.0,57.1812,57.2078,57.1812,57.19,59167.0
2021-07-20 14:20:00,64.54,64.58,64.54,64.56,106317.0,57.1812,57.2166,57.1812,57.1989,106317.0
2021-07-20 14:25:00,64.56,64.58,64.55,64.57,160562.0,57.1989,57.2166,57.19,57.2078,160562.0
2021-07-20 14:30:00,64.57,64.6,64.57,64.59,45494.0,57.2078,57.2343,57.2078,57.2255,45494.0
2021-07-20 14:35:00,64.58,64.6,64.57,64.58,173892.0,57.2166,57.2343,57.2078,57.2166,173892.0
2021-07-20 14:40:00,64.58,64.6,64.55,64.56,62043.0,57.2166,57.2343,57.19,57.1989,62043.0
2021-07-20 14:45:00,64.57,64.6,64.56,64.6,68417.0,57.2078,57.2343,57.1989,57.2343,68417.0
2021-07-20 14:50:00,64.59,64.62,64.59,64.62,64956.0,57.2255,57.2521,57.2255,57.2521,64956.0
2021-07-20 14:55:00,64.61,64.63,64.6,64.63,111801.0,57.2432,57.2609,57.2343,57.2609,111801.0
2021-07-20 15:00:00,64.62,64.66,64.62,64.66,57029.0,57.2521,57.2875,57.2521,57.2875,57029.0
2021-07-20 15:05:00,64.66,64.67,64.65,64.66,135637.0,57.2875,57.2964,57.2786,57.2875,135637.0
2021-07-20 15:10:00,64.67,64.7,64.66,64.69,247414.0,57.2964,57.3229,57.2875,57.3141,247414.0
2021-07-20 15:15:00,64.68,64.69,64.65,64.66,111297.0,57.3052,57.3141,57.2786,57.2875,111297.0
2021-07-20 15:20:00,64.66,64.67,64.64,64.67,78055.0,57.2875,57.2964,57.2698,57.2964,78055.0
2021-07-20 15:25:00,64.67,64.69,64.65,64.69,230794.0,57.2964,57.3141,57.2786,57.3141,230794.0
2021-07-20 15:30:00,64.69,64.69,64.65,64.66,163222.0,57.3141,57.3141,57.2786,57.2875,163222.0
2021-07-20 15:35:00,64.65,64.66,64.63,64.64,157813.0,57.2786,57.2875,57.2609,57.2698,157813.0
2021-07-20 15:40:00,64.65,64.66,64.62,64.65,194192.0,57.2786,57.2875,57.2521,57.2786,194192.0
2021-07-20 15:45:00,64.65,64.66,64.62,64.63,167841.0,57.2786,57.2875,57.2521,57.2609,167841.0
2021-07-20 15:50:00,64.64,64.65,64.59,64.62,221752.0,57.2698,57.2786,57.2255,57.2521,221752.0
2021-07-20 15:55:00,64.62,64.62,64.53,64.55,472459.0,57.2521,57.2521,57.1723,57.19,472459.0
2021-07-21 09:30:00,64.3,64.3,64.16,64.3,224159.0,56.9685,56.9685,56.8445,56.9685,224159.0
2021-07-21 09:35:00,64.34,64.41,64.34,64.34,181972.0,57.004,57.066,57.004,57.004,181972.0
2021-07-21 09:40:00,64.34,64.42,64.3,64.4,72473.0,57.004,57.0749,56.9685,57.0571,72473.0
2021-07-21 09:45:00,64.4,64.45,64.38,64.44,47903.0,57.0571,57.1014,57.0394,57.0926,47903.0
2021-07-21 09:50:00,64.46,64.55,64.46,64.54,163942.0,57.1103,57.19,57.1103,57.1812,163942.0
2021-07-21 09:55:00,64.54,64.58,64.54,64.54,63762.0,57.1812,57.2166,57.1812,57.1812,63762.0
2021-07-21 10:00:00,64.54,64.54,64.5,64.53,132908.0,57.1812,57.1812,57.1457,57.1723,132908.0
2021-07-21 10:05:00,64.53,64.55,64.48,64.49,30738.0,57.1723,57.19,57.128,57.1369,30738.0
2021-07-21 10:10:00,64.48,64.54,64.48,64.48,107418.0,57.128,57.1812,57.128,57.128,107418.0
2021-07-21 10:15:00,64.48,64.55,64.48,64.51,113355.0,57.128,57.19,57.128,57.1546,113355.0
2021-07-21 10:20:00,64.52,64.55,64.51,64.52,22654.0,57.1635,57.19,57.1546,57.1635,22654.0
2021-07-21 10:25:00,64.53,64.53,64.47,64.47,44280.0,57.1723,57.1723,57.1192,57.1192,44280.0
2021-07-21 10:30:00,64.46,64.48,64.42,64.45,36564.0,57.1103,57.128,57.0749,57.1014,36564.0
2021-07-21 10:35:00,64.45,64.52,64.44,64.52,34701.0,57.1014,57.1635,57.0926,57.1635,34701.0
2021-07-21 10:40:00,64.52,64.55,64.51,64.53,33146.0,57.1635,57.19,57.1546,57.1723,33146.0
2021-07-21 10:45:00,64.52,64.54,64.5,64.52,27166.0,57.1635,57.1812,57.1457,57.1635,27166.0
2021-07-21 10:50:00,64.52,64.55,64.49,64.5,26387.0,57.1635,57.19,57.1369,57.1457,26387.0
2021-07-21 10:55:00,64.5,64.56,64.49,64.54,108694.0,57.1457,57.1989,57.1369,57.1812,108694.0
2021-07-21 11:00:00,64.54,64.59,64.53,64.54,73227.0,57.1812,57.2255,57.1723,57.1812,73227.0
2021-07-21 11:05:00,64.54,64.59,64.53,64.58,39136.0,57.1812,57.2255,57.1723,57.2166,39136.0
2021-07-21 11:10:00,64.58,64.61,64.57,64.59,37257.0,57.2166,57.2432,57.2078,57.2255,37257.0
2021-07-21 11:15:00,64.6,64.65,64.6,64.64,65449.0,57.2343,57.2786,57.2343,57.2698,65449.0
2021-07-21 11:20:00,64.65,64.67,64.63,64.67,121684.0,57.2786,57.2964,57.2609,57.2964,121684.0
2021-07-21 11:25:00,64.67,64.67,64.6,64.61,75856.0,57.2964,57.2964,57.2343,57.2432,75856.0
2021-07-21 11:30:00,64.61,64.64,64.61,64.64,43323.0,57.2432,57.2698,57.2432,57.2698,43323.0
2021-07-21 11:35:00,64.64,64.66,64.62,64.64,142463.0,57.2698,57.2875,57.2521,57.2698,142463.0
2021-07-21 11:40:00,64.63,64.65,64.63,64.65,101955.0,57.2609,57.2786,57.2609,57.2786,101955.0
2021-07-21 11:45:00,64.64,64.67,64.64,64.67,18087.0,57.2698,57.2964,57.2698,57.2964,18087.0
2021-07-21 11:50:00,64.68,64.71,64.68,64.7,84565.0,57.3052,57.3318,57.3052,57.3229,84565.0
2021-07-21 11:55:00,64.7,64.71,64.68,64.71,52546.0,57.3229,57.3318,57.3052,57.3318,52546.0
2021-07-21 12:00:00,64.7,64.76,64.69,64.73,43179.0,57.3229,57.3761,57.3141,57.3495,43179.0
2021-07-21 12:05:00,64.73,64.76,64.72,64.76,35769.0,57.3495,57.3761,57.3407,57.3761,35769.0
2021-07-21 12:10:00,64.76,64.77,64.73,64.74,26808.0,57.3761,57.385,57.3495,57.3584,26808.0
2021-07-21 12:15:00,64.75,64.78,64.75,64.78,44412.0,57.3672,57.3938,57.3672,57.3938,44412.0
2021-07-21 12:20:00,64.78,64.79,64.75,64.78,29800.0,57.3938,57.4027,57.3672,57.3938,29800.0
2021-07-21 12:25:00,64.78,64.8,64.78,64.79,16506.0,57.3938,57.4115,57.3938,57.4027,16506.0
2021-07-21 12:30:00,64.79,64.8,64.78,64.78,49396.0,57.4027,57.4115,57.3938,57.3938,49396.0
2021-07-21 12:35:00,64.78,64.8,64.75,64.77,42705.0,57.3938,57.4115,57.3672,57.385,42705.0
2021-07-21 12:40:00,64.77,64.79,64.76,64.78,48942.0,57.385,57.4027,57.3761,57.3938,48942.0
2021-07-21 12:45:00,64.78,64.81,64.76,64.77,24524.0,57.3938,57.4204,57.3761,57.385,24524.0
2021-07-21 12:50:00,64.76,64.77,64.75,64.77,14312.0,57.3761,57.385,57.3672,57.385,14312.0
2021-07-21 12:55:00,64.77,64.77,64.74,64.74,29560.0,57.385,57.385,57.3584,57.3584,29560.0
2021-07-21 13:00:00,64.74,64.78,64.74,64.78,20125.0,57.3584,57.3938,57.3584,57.3938,20125.0
2021-07-21 13:05:00,64.78,64.82,64.77,64.8,107149.0,57.3938,57.4292,57.385,57.4115,107149.0
2021-07-21 13:10:00,64.79,64.82,64.79,64.81,192714.0,57.4027,57.4292,57.4027,57.4204,192714.0
2021-07-21 13:15:00,64.81,64.83,64.8,64.8,22321.0,57.4204,57.4381,57.4115,57.4115,22321.0
2021-07-21 13:20:00,64.8,64.84,64.8,64.83,31177.0,57.4115,57.447,57.4115,57.4381,31177.0
2021-07-21 13:25:00,64.84,64.84,64.81,64.81,21975.0,57.447,57.447,57.4204,57.4204,21975.0
2021-07-21 13:30:00,64.82,64.82,64.8,64.81,45685.0,57.4292,57.4292,57.4115,57.4204,45685.0
2021-07-21 13:35:00,64.81,64.83,64.8,64.81,19196.0,57.4204,57.4381,57.4115,57.4204,19196.0
2021-07-21 13:40:00,64.82,64.84,64.81,64.83,26182.0,57.4292,57.447,57.4204,57.4381,26182.0
2021-07-21 13:45:00,64.84,64.84,64.82,64.83,4286.0,57.447,57.447,57.4292,57.4381,4286.0
2021-07-21 13:50:00,64.83,64.84,64.81,64.83,18089.0,57.4381,57.447,57.4204,57.4381,18089.0
2021-07-21 13:55:00,64.83,64.84,64.8,64.81,13547.0,57.4381,57.447,57.4115,57.4204,13547.0
2021-07-21 14:00:00,64.81,64.82,64.8,64.81,17540.0,57.4204,57.4292,57.4115,57.4204,17540.0
2021-07-21 14:05:00,64.81,64.83,64.8,64.81,33794.0,57.4204,57.4381,57.4115,57.4204,33794.0
2021-07-21 14:10:00,64.81,64.81,64.77,64.77,33144.0,57.4204,57.4204,57.385,57.385,33144.0
2021-07-21 14:15:00,64.78,64.8,64.77,64.78,26508.0,57.3938,57.4115,57.385,57.3938,26508.0
2021-07-21 14:20:00,64.78,64.8,64.77,64.8,36983.0,57.3938,57.4115,57.385,57.4115,36983.0
2021-07-21 14:25:00,64.8,64.8,64.77,64.78,29253.0,57.4115,57.4115,57.385,57.3938,29253.0
2021-07-21 14:30:00,64.79,64.82,64.78,64.79,102693.0,57.4027,57.4292,57.3938,57.4027,102693.0
2021-07-21 14:35:00,64.8,64.81,64.79,64.8,77762.0,57.4115,57.4204,57.4027,57.4115,77762.0
2021-07-21 14:40:00,64.8,64.81,64.79,64.79,184775.0,57.4115,57.4204,57.4027,57.4027,184775.0
2021-07-21 14:45:00,64.8,64.83,64.79,64.82,66397.0,57.4115,57.4381,57.4027,57.4292,66397.0
2021-07-21 14:50:00,64.82,64.84,64.81,64.83,63403.0,57.4292,57.447,57.4204,57.4381,63403.0
2021-07-21 14:55:00,64.83,64.85,64.81,64.85,91327.0,57.4381,57.4558,57.4204,57.4558,91327.0
2021-07-21 15:00:00,64.85,64.87,64.84,64.87,86618.0,57.4558,57.4735,57.447,57.4735,86618.0
2021-07-21 15:05:00,64.87,64.9,64.86,64.9,141290.0,57.4735,57.5001,57.4647,57.5001,141290.0
2021-07-21 15:10:00,64.9,64.94,64.89,64.91,190584.0,57.5001,57.5356,57.4913,57.509,190584.0
2021-07-21 15:15:00,64.91,64.95,64.91,64.95,88598.0,57.509,57.5444,57.509,57.5444,88598.0
2021-07-21 15:20:00,64.94,64.95,64.93,64.94,100945.0,57.5356,57.5444,57.5267,57.5356,100945.0
2021-07-21 15:25:00,64.94,64.94,64.91,64.93,190682.0,57.5356,57.5356,57.509,57.5267,190682.0
2021-07-21 15:30:00,64.93,64.94,64.91,64.92,21871.0,57.5267,57.5356,57.509,57.5178,21871.0
2021-07-21 15:35:00,64.92,64.95,64.91,64.93,53488.0,57.5178,57.5444,57.509,57.5267,53488.0
2021-07-21 15:40:00,64.93,64.94,64.91,64.92,142925.0,57.5267,57.5356,57.509,57.5178,142925.0
2021-07-21 15:45:00,64.92,64.92,64.86,64.87,78915.0,57.5178,57.5178,57.4647,57.4735,78915.0
2021-07-21 15:50:00,64.87,64.97,64.85,64.95,167873.0,57.4735,57.5621,57.4558,57.5444,167873.0
2021-07-21 15:55:00,64.96,64.97,64.93,64.96,254320.0,57.5533,57.5621,57.5267,57.5533,254320.0
2021-07-22 09:30:00,65.17,65.17,65.09,65.12,160753.0,57.7393,57.7393,57.6685,57.695,160753.0
2021-07-22 09:35:00,65.13,65.16,65.02,65.09,76588.0,57.7039,57.7305,57.6064,57.6685,76588.0
2021-07-22 09:40:00,65.09,65.16,65.05,65.15,163975.0,57.6685,57.7305,57.633,57.7216,163975.0
2021-07-22 09:45:00,65.15,65.17,65.1,65.1,68320.0,57.7216,57.7393,57.6773,57.6773,68320.0
2021-07-22 09:50:00,65.12,65.17,65.08,65.11,75439.0,57.695,57.7393,57.6596,57.6862,75439.0
2021-07-22 09:55:00,65.11,65.13,65.05,65.06,50643.0,57.6862,57.7039,57.633,57.6419,50643.0
2021-07-22 10:00:00,65.07,65.12,65.04,65.07,59640.0,57.6507,57.695,57.6242,57.6507,59640.0
2021-07-22 10:05:00,65.06,65.08,64.99,64.99,34985.0,57.6419,57.6596,57.5799,57.5799,34985.0
2021-07-22 10:10:00,64.99,65.02,64.97,65.01,41850.0,57.5799,57.6064,57.5621,57.5976,41850.0
2021-07-22 10:15:00,65.02,65.07,65.0,65.06,37400.0,57.6064,57.6507,57.5887,57.6419,37400.0
2021-07-22 10:20:00,65.06,65.07,65.0,65.0,40315.0,57.6419,57.6507,57.5887,57.5887,40315.0
2021-07-22 10:25:00,65.01,65.06,65.0,65.05,26773.0,57.5976,57.6419,57.5887,57.633,26773.0
2021-07-22 10:30:00,65.06,65.06,65.03,65.05,49476.0,57.6419,57.6419,57.6153,57.633,49476.0
2021-07-22 10:35:00,65.06,65.07,65.03,65.05,20565.0,57.6419,57.6507,57.6153,57.633,20565.0
2021-07-22 10:40:00,65.05,65.07,65.03,65.04,20190.0,57.633,57.6507,57.6153,57.6242,20190.0
2021-07-22 10:45:00,65.02,65.05,65.01,65.04,18630.0,57.6064,57.633,57.5976,57.6242,18630.0
2021-07-22 10:50:00,65.04,65.05,64.97,64.98,40428.0,57.6242,57.633,57.5621,57.571,40428.0
2021-07-22 10:55:00,64.98,65.03,64.97,65.01,48527.0,57.571,57.6153,57.5621,57.5976,48527.0
2021-07-22 11:00:00,65.01,65.04,65.0,65.03,64227.0,57.5976,57.6242,57.5887,57.6153,64227.0
2021-07-22 11:05:00,65.04,65.04,64.96,65.02,159217.0,57.6242,57.6242,57.5533,57.6064,159217.0
2021-07-22 11:10:00,65.02,65.02,64.99,65.01,36721.0,57.6064,57.6064,57.5799,57.5976,36721.0
2021-07-22 11:15:00,65.01,65.01,64.98,65.0,29677.0,57.5976,57.5976,57.571,57.5887,29677.0
2021-07-22 11:20:00,65.0,65.02,64.99,65.02,32026.0,57.5887,57.6064,57.5799,57.6064,32026.0
2021-07-22 11:25:00,65.02,65.02,64.96,65.0,234499.0,57.6064,57.6064,57.5533,57.5887,234499.0
2021-07-22 11:30:00,65.0,65.0,64.93,64.94,96920.0,57.5887,57.5887,57.5267,57.5356,96920.0
2021-07-22 11:35:00,64.94,64.96,64.93,64.94,81262.0,57.5356,57.5533,57.5267,57.5356,81262.0
2021-07-22 11:40:00,64.95,64.95,64.88,64.89,97580.0,57.5444,57.5444,57.4824,57.4913,97580.0
2021-07-22 11:45:00,64.89,64.91,64.85,64.91,84330.0,57.4913,57.509,57.4558,57.509,84330.0
2021-07-22 11:50:00,64.92,64.92,64.89,64.91,76484.0,57.5178,57.5178,57.4913,57.509,76484.0
2021-07-22 11:55:00,64.92,64.94,64.91,64.91,71180.0,57.5178,57.5356,57.509,57.509,71180.0
2021-07-22 12:00:00,64.92,64.93,64.88,64.88,37635.0,57.5178,57.5267,57.4824,57.4824,37635.0
2021-07-22 12:05:00,64.88,64.89,64.85,64.85,59891.0,57.4824,57.4913,57.4558,57.4558,59891.0
2021-07-22 12:10:00,64.85,64.87,64.83,64.85,33433.0,57.4558,57.4735,57.4381,57.4558,33433.0
2021-07-22 12:15:00,64.84,64.9,64.84,64.86,18443.0,57.447,57.5001,57.447,57.4647,18443.0
2021-07-22 12:20:00,64.85,64.86,64.81,64.84,19311.0,57.4558,57.4647,57.4204,57.447,19311.0
2021-07-22 12:25:00,64.84,64.9,64.84,64.89,22410.0,57.447,57.5001,57.447,57.4913,22410.0
2021-07-22 12:30:00,64.89,64.9,64.88,64.89,9714.0,57.4913,57.5001,57.4824,57.4913,9714.0
2021-07-22 12:35:00,64.89,64.92,64.89,64.92,9949.0,57.4913,57.5178,57.4913,57.5178,9949.0
2021-07-22 12:40:00,64.92,64.93,64.9,64.91,28744.0,57.5178,57.5267,57.5001,57.509,28744.0
2021-07-22 12:45:00,64.91,64.96,64.91,64.94,30167.0,57.509,57.5533,57.509,57.5356,30167.0
2021-07-22 12:50:00,64.94,64.98,64.93,64.98,36833.0,57.5356,57.571,57.5267,57.571,36833.0
2021-07-22 12:55:00,64.98,64.99,64.97,64.98,10852.0,57.571,57.5799,57.5621,57.571,10852.0
2021-07-22 13:00:00,64.98,65.01,64.97,65.01,25125.0,57.571,57.5976,57.5621,57.5976,25125.0
2021-07-22 13:05:00,65.0,65.01,64.99,65.01,18002.0,57.5887,57.5976,57.5799,57.5976,18002.0
2021-07-22 13:10:00,65.01,65.05,65.0,65.04,17931.0,57.5976,57.633,57.5887,57.6242,17931.0
2021-07-22 13:15:00,65.04,65.04,65.02,65.03,18885.0,57.6242,57.6242,57.6064,57.6153,18885.0
2021-07-22 13:20:00,65.04,65.04,65.02,65.03,11515.0,57.6242,57.6242,57.6064,57.6153,11515.0
2021-07-22 13:25:00,65.03,65.04,65.01,65.02,13429.0,57.6153,57.6242,57.5976,57.6064,13429.0
2021-07-22 13:30:00,65.02,65.05,65.02,65.04,18083.0,57.6064,57.633,57.6064,57.6242,18083.0
2021-07-22 13:35:00,65.05,65.06,65.04,65.05,10112.0,57.633,57.6419,57.6242,57.633,10112.0
2021-07-22 13:40:00,65.06,65.07,65.05,65.06,23665.0,57.6419,57.6507,57.633,57.6419,23665.0
2021-07-22 13:45:00,65.06,65.06,65.03,65.03,24800.0,57.6419,57.6419,57.6153,57.6153,24800.0
2021-07-22 13:50:00,65.03,65.06,65.03,65.06,45282.0,57.6153,57.6419,57.6153,57.6419,45282.0
2021-07-22 13:55:00,65.06,65.07,65.05,65.06,31347.0,57.6419,57.6507,57.633,57.6419,31347.0
2021-07-22 14:00:00,65.07,65.07,65.05,65.06,54150.0,57.6507,57.6507,57.633,57.6419,54150.0
2021-07-22 14:05:00,65.05,65.08,65.05,65.05,78879.0,57.633,57.6596,57.633,57.633,78879.0
2021-07-22 14:10:00,65.05,65.07,65.04,65.07,81976.0,57.633,57.6507,57.6242,57.6507,81976.0
2021-07-22 14:15:00,65.07,65.08,65.05,65.06,34775.0,57.6507,57.6596,57.633,57.6419,34775.0
2021-07-22 14:20:00,65.06,65.07,65.04,65.05,18286.0,57.6419,57.6507,57.6242,57.633,18286.0
2021-07-22 14:25:00,65.05,65.07,65.05,65.06,7115.0,57.633,57.6507,57.633,57.6419,7115.0
2021-07-22 14:30:00,65.06,65.07,65.06,65.06,8723.0,57.6419,57.6507,57.6419,57.6419,8723.0
2021-07-22 14:35:00,65.06,65.08,65.06,65.08,20514.0,57.6419,57.6596,57.6419,57.6596,20514.0
2021-07-22 14:40:00,65.08,65.09,65.07,65.08,23226.0,57.6596,57.6685,57.6507,57.6596,23226.0
2021-07-22 14:45:00,65.08,65.09,65.06,65.06,35172.0,57.6596,57.6685,57.6419,57.6419,35172.0
2021-07-22 14:50:00,65.07,65.08,65.06,65.07,55906.0,57.6507,57.6596,57.6419,57.6507,55906.0
2021-07-22 14:55:00,65.08,65.12,65.07,65.12,70213.0,57.6596,57.695,57.6507,57.695,70213.0
2021-07-22 15:00:00,65.12,65.12,65.11,65.12,29894.0,57.695,57.695,57.6862,57.695,29894.0
2021-07-22 15:05:00,65.11,65.12,65.09,65.1,104348.0,57.6862,57.695,57.6685,57.6773,104348.0
2021-07-22 15:10:00,65.1,65.1,65.08,65.09,43692.0,57.6773,57.6773,57.6596,57.6685,43692.0
2021-07-22 15:15:00,65.09,65.1,65.08,65.09,45979.0,57.6685,57.6773,57.6596,57.6685,45979.0
2021-07-22 15:20:00,65.09,65.11,65.08,65.09,16750.0,57.6685,57.6862,57.6596,57.6685,16750.0
2021-07-22 15:25:00,65.09,65.1,65.08,65.09,18954.0,57.6685,57.6773,57.6596,57.6685,18954.0
2021-07-22 15:30:00,65.09,65.1,65.07,65.07,53356.0,57.6685,57.6773,57.6507,57.6507,53356.0
2021-07-22 15:35:00,65.08,65.08,65.06,65.06,102745.0,57.6596,57.6596,57.6419,57.6419,102745.0
2021-07-22 15:40:00,65.06,65.08,65.05,65.06,172538.0,57.6419,57.6596,57.633,57.6419,172538.0
2021-07-22 15:45:00,65.07,65.11,65.06,65.1,123863.0,57.6507,57.6862,57.6419,57.6773,123863.0
2021-07-22 15:50:00,65.11,65.11,65.07,65.09,139632.0,57.6862,57.6862,57.6507,57.6685,139632.0
2021-07-22 15:55:00,65.09,65.12,65.08,65.11,387061.0,57.6685,57.695,57.6596,57.6862,387061.0
2021-07-23 09:30:00,64.42,64.44,64.17,64.18,304600.0,57.0749,57.0926,56.8534,56.8622,304600.0
2021-07-23 09:35:00,64.17,64.21,64.07,64.08,153892.0,56.8534,56.8888,56.7648,56.7736,153892.0
2021-07-23 09:40:00,64.09,64.17,64.05,64.17,175735.0,56.7825,56.8534,56.747,56.8534,175735.0
2021-07-23 09:45:00,64.17,64.18,64.1,64.12,246744.0,56.8534,56.8622,56.7913,56.8091,246744.0
2021-07-23 09:50:00,64.11,64.11,63.99,64.07,127622.0,56.8002,56.8002,56.6939,56.7648,127622.0
2021-07-23 09:55:00,64.07,64.11,64.01,64.05,85112.0,56.7648,56.8002,56.7116,56.747,85112.0
2021-07-23 10:00:00,64.04,64.13,64.03,64.12,124121.0,56.7382,56.8179,56.7293,56.8091,124121.0
2021-07-23 10:05:00,64.12,64.12,64.05,64.06,219201.0,56.8091,56.8091,56.747,56.7559,219201.0
2021-07-23 10:10:00,64.06,64.07,63.96,63.98,54003.0,56.7559,56.7648,56.6673,56.685,54003.0
2021-07-23 10:15:00,63.97,64.02,63.97,63.99,132711.0,56.6762,56.7205,56.6762,56.6939,132711.0
2021-07-23 10:20:00,63.99,64.01,63.95,63.96,89285.0,56.6939,56.7116,56.6584,56.6673,89285.0
2021-07-23 10:25:00,63.96,64.02,63.9,64.02,111387.0,56.6673,56.7205,56.6141,56.7205,111387.0
2021-07-23 10:30:00,64.02,64.02,63.95,63.97,86898.0,56.7205,56.7205,56.6584,56.6762,86898.0
2021-07-23 10:35:00,63.97,63.97,63.94,63.95,83998.0,56.6762,56.6762,56.6496,56.6584,83998.0
2021-07-23 10:40:00,63.94,63.96,63.91,63.92,37575.0,56.6496,56.6673,56.623,56.6319,37575.0
2021-07-23 10:45:00,63.92,63.95,63.88,63.95,66310.0,56.6319,56.6584,56.5964,56.6584,66310.0
2021-07-23 10:50:00,63.95,64.04,63.94,64.03,88800.0,56.6584,56.7382,56.6496,56.7293,88800.0
2021-07-23 10:55:00,64.03,64.06,64.01,64.06,89494.0,56.7293,56.7559,56.7116,56.7559,89494.0
2021-07-23 11:00:00,64.06,64.07,64.0,64.0,157309.0,56.7559,56.7648,56.7027,56.7027,157309.0
2021-07-23 11:05:00,64.01,64.02,63.98,63.98,36437.0,56.7116,56.7205,56.685,56.685,36437.0
2021-07-23 11:10:00,63.98,64.01,63.96,64.01,54062.0,56.685,56.7116,56.6673,56.7116,54062.0
2021-07-23 11:15:00,64.01,64.06,64.0,64.04,55289.0,56.7116,56.7559,56.7027,56.7382,55289.0
2021-07-23 11:20:00,64.04,64.07,64.03,64.05,170940.0,56.7382,56.7648,56.7293,56.747,170940.0
2021-07-23 11:25:00,64.06,64.11,64.06,64.11,65519.0,56.7559,56.8002,56.7559,56.8002,65519.0
2021-07-23 11:30:00,64.12,64.12,64.04,64.04,96852.0,56.8091,56.8091,56.7382,56.7382,96852.0
2021-07-23 11:35:00,64.05,64.08,64.04,64.06,37227.0,56.747,56.7736,56.7382,56.7559,37227.0
2021-07-23 11:40:00,64.07,64.07,64.02,64.02,26234.0,56.7648,56.7648,56.7205,56.7205,26234.0
2021-07-23 11:45:00,64.01,64.04,63.99,64.03,32436.0,56.7116,56.7382,56.6939,56.7293,32436.0
2021-07-23 11:50:00,64.03,64.04,64.0,64.01,18992.0,56.7293,56.7382,56.7027,56.7116,18992.0
2021-07-23 11:55:00,64.01,64.02,63.98,64.0,27921.0,56.7116,56.7205,56.685,56.7027,27921.0
2021-07-23 12:00:00,64.0,64.02,63.98,64.0,54459.0,56.7027,56.7205,56.685,56.7027,54459.0
2021-07-23 12:05:00,64.0,64.02,63.98,64.0,48474.0,56.7027,56.7205,56.685,56.7027,48474.0
2021-07-23 12:10:00,64.01,64.04,64.01,64.04,43201.0,56.7116,56.7382,56.7116,56.7382,43201.0
2021-07-23 12:15:00,64.03,64.05,64.02,64.04,63973.0,56.7293,56.747,56.7205,56.7382,63973.0
2021-07-23 12:20:00,64.04,64.06,64.03,64.05,18243.0,56.7382,56.7559,56.7293,56.747,18243.0
2021-07-23 12:25:00,64.05,64.05,64.03,64.04,22927.0,56.747,56.747,56.7293,56.7382,22927.0
2021-07-23 12:30:00,64.03,64.05,64.03,64.03,19310.0,56.7293,56.747,56.7293,56.7293,19310.0
2021-07-23 12:35:00,64.02,64.03,64.01,64.02,84479.0,56.7205,56.7293,56.7116,56.7205,84479.0
2021-07-23 12:40:00,64.02,64.05,64.01,64.05,38528.0,56.7205,56.747,56.7116,56.747,38528.0
2021-07-23 12:45:00,64.04,64.05,64.03,64.05,49841.0,56.7382,56.747,56.7293,56.747,49841.0
2021-07-23 12:50:00,64.05,64.06,64.03,64.03,56264.0,56.747,56.7559,56.7293,56.7293,56264.0
2021-07-23 12:55:00,64.03,64.06,64.02,64.06,32139.0,56.7293,56.7559,56.7205,56.7559,32139.0
2021-07-23 13:00:00,64.06,64.08,64.05,64.08,35188.0,56.7559,56.7736,56.747,56.7736,35188.0
2021-07-23 13:05:00,64.08,64.1,64.07,64.08,48407.0,56.7736,56.7913,56.7648,56.7736,48407.0
2021-07-23 13:10:00,64.09,64.1,64.08,64.09,34742.0,56.7825,56.7913,56.7736,56.7825,34742.0
2021-07-23 13:15:00,64.09,64.1,64.08,64.1,19172.0,56.7825,56.7913,56.7736,56.7913,19172.0
2021-07-23 13:20:00,64.09,64.11,64.08,64.11,54956.0,56.7825,56.8002,56.7736,56.8002,54956.0
2021-07-23 13:25:00,64.1,64.12,64.09,64.1,40907.0,56.7913,56.8091,56.7825,56.7913,40907.0
2021-07-23 13:30:00,64.1,64.11,64.07,64.11,72775.0,56.7913,56.8002,56.7648,56.8002,72775.0
2021-07-23 13:35:00,64.11,64.11,64.07,64.08,11766.0,56.8002,56.8002,56.7648,56.7736,11766.0
2021-07-23 13:40:00,64.07,64.09,64.07,64.07,6088.0,56.7648,56.7825,56.7648,56.7648,6088.0
2021-07-23 13:45:00,64.08,64.09,64.06,64.09,58030.0,56.7736,56.7825,56.7559,56.7825,58030.0
2021-07-23 13:50:00,64.09,64.09,64.07,64.08,79590.0,56.7825,56.7825,56.7648,56.7736,79590.0
2021-07-23 13:55:00,64.07,64.09,64.07,64.08,17233.0,56.7648,56.7825,56.7648,56.7736,17233.0
2021-07-23 14:00:00,64.08,64.09,64.06,64.07,19922.0,56.7736,56.7825,56.7559,56.7648,19922.0
2021-07-23 14:05:00,64.08,64.11,64.07,64.11,24252.0,56.7736,56.8002,56.7648,56.8002,24252.0
2021-07-23 14:10:00,64.1,64.14,64.1,64.12,64018.0,56.7913,56.8268,56.7913,56.8091,64018.0
2021-07-23 14:15:00,64.12,64.12,64.1,64.11,36054.0,56.8091,56.8091,56.7913,56.8002,36054.0
2021-07-23 14:20:00,64.11,64.14,64.1,64.13,33020.0,56.8002,56.8268,56.7913,56.8179,33020.0
2021-07-23 14:25:00,64.13,64.14,64.11,64.12,93446.0,56.8179,56.8268,56.8002,56.8091,93446.0
2021-07-23 14:30:00,64.12,64.13,64.1,64.1,20916.0,56.8091,56.8179,56.7913,56.7913,20916.0
2021-07-23 14:35:00,64.1,64.11,64.08,64.08,49030.0,56.7913,56.8002,56.7736,56.7736,49030.0
2021-07-23 14:40:00,64.08,64.09,64.05,64.09,30941.0,56.7736,56.7825,56.747,56.7825,30941.0
2021-07-23 14:45:00,64.09,64.09,64.05,64.08,26527.0,56.7825,56.7825,56.747,56.7736,26527.0
2021-07-23 14:50:00,64.08,64.1,64.08,64.09,30412.0,56.7736,56.7913,56.7736,56.7825,30412.0
2021-07-23 14:55:00,64.08,64.12,64.07,64.12,46242.0,56.7736,56.8091,56.7648,56.8091,46242.0
2021-07-23 15:00:00,64.12,64.13,64.08,64.11,29406.0,56.8091,56.8179,56.7736,56.8002,29406.0
2021-07-23 15:05:00,64.1,64.12,64.09,64.11,47973.0,56.7913,56.8091,56.7825,56.8002,47973.0
2021-07-23 15:10:00,64.12,64.12,64.09,64.11,36480.0,56.8091,56.8091,56.7825,56.8002,36480.0
2021-07-23 15:15:00,64.11,64.13,64.09,64.11,42241.0,56.8002,56.8179,56.7825,56.8002,42241.0
2021-07-23 15:20:00,64.12,64.12,64.11,64.12,20131.0,56.8091,56.8091,56.8002,56.8091,20131.0
2021-07-23 15:25:00,64.12,64.15,64.1,64.14,133633.0,56.8091,56.8356,56.7913,56.8268,133633.0
2021-07-23 15:30:00,64.14,64.18,64.14,64.17,108299.0,56.8268,56.8622,56.8268,56.8534,108299.0
2021-07-23 15:35:00,64.17,64.21,64.16,64.2,43275.0,56.8534,56.8888,56.8445,56.8799,43275.0
2021-07-23 15:40:00,64.2,64.21,64.17,64.18,51889.0,56.8799,56.8888,56.8534,56.8622,51889.0
2021-07-23 15:45:00,64.19,64.21,64.17,64.21,85378.0,56.8711,56.8888,56.8534,56.8888,85378.0
2021-07-23 15:50:00,64.21,64.23,64.2,64.23,152310.0,56.8888,56.9065,56.8799,56.9065,152310.0
2021-07-23 15:55:00,64.22,64.24,64.18,64.24,320377.0,56.8977,56.9154,56.8622,56.9154,320377.0
2021-07-26 09:30:00,63.01,63.11,62.89,62.94,406012.0,55.8256,55.9142,55.7193,55.7636,406012.0
2021-07-26 09:35:00,62.93,63.11,62.9,63.09,87433.0,55.7547,55.9142,55.7282,55.8965,87433.0
2021-07-26 09:40:00,63.05,63.12,63.04,63.1,164284.0,55.8611,55.9231,55.8522,55.9054,164284.0
2021-07-26 09:45:00,63.09,63.11,63.06,63.1,97480.0,55.8965,55.9142,55.8699,55.9054,97480.0
2021-07-26 09:50:00,63.11,63.17,63.11,63.16,120217.0,55.9142,55.9674,55.9142,55.9585,120217.0
2021-07-26 09:55:00,63.17,63.28,63.15,63.28,272774.0,55.9674,56.0648,55.9497,56.0648,272774.0
2021-07-26 10:00:00,63.29,63.34,63.28,63.3,226490.0,56.0737,56.118,56.0648,56.0826,226490.0
2021-07-26 10:05:00,63.3,63.33,63.27,63.3,97222.0,56.0826,56.1091,56.056,56.0826,97222.0
2021-07-26 10:10:00,63.31,63.34,63.26,63.3,167048.0,56.0914,56.118,56.0471,56.0826,167048.0
2021-07-26 10:15:00,63.31,63.39,63.3,63.37,116795.0,56.0914,56.1623,56.0826,56.1446,116795.0
2021-07-26 10:20:00,63.37,63.39,63.34,63.38,138256.0,56.1446,56.1623,56.118,56.1534,138256.0
2021-07-26 10:25:00,63.37,63.41,63.35,63.36,175586.0,56.1446,56.18,56.1269,56.1357,175586.0
2021-07-26 10:30:00,63.36,63.37,63.28,63.33,149561.0,56.1357,56.1446,56.0648,56.1091,149561.0
2021-07-26 10:35:00,63.34,63.34,63.24,63.29,358188.0,56.118,56.118,56.0294,56.0737,358188.0
2021-07-26 10:40:00,63.28,63.32,63.24,63.24,131627.0,56.0648,56.1003,56.0294,56.0294,131627.0
2021-07-26 10:45:00,63.25,63.3,63.24,63.29,154752.0,56.0383,56.0826,56.0294,56.0737,154752.0
2021-07-26 10:50:00,63.29,63.33,63.26,63.26,165534.0,56.0737,56.1091,56.0471,56.0471,165534.0
2021-07-26 10:55:00,63.27,63.29,63.22,63.25,192807.0,56.056,56.0737,56.0117,56.0383,192807.0
2021-07-26 11:00:00,63.25,63.27,63.14,63.19,1173152.0,56.0383,56.056,55.9408,55.9851,1173152.0
2021-07-26 11:05:00,63.21,63.21,63.16,63.18,116713.0,56.0028,56.0028,55.9585,55.9762,116713.0
2021-07-26 11:10:00,63.17,63.2,63.16,63.18,128796.0,55.9674,55.994,55.9585,55.9762,128796.0
2021-07-26 11:15:00,63.18,63.21,63.16,63.18,183468.0,55.9762,56.0028,55.9585,55.9762,183468.0
2021-07-26 11:20:00,63.18,63.19,63.12,63.15,192316.0,55.9762,55.9851,55.9231,55.9497,192316.0
2021-07-26 11:25:00,63.15,63.18,63.14,63.15,153779.0,55.9497,55.9762,55.9408,55.9497,153779.0
2021-07-26 11:30:00,63.16,63.18,63.14,63.15,96176.0,55.9585,55.9762,55.9408,55.9497,96176.0
2021-07-26 11:35:00,63.16,63.22,63.15,63.2,209057.0,55.9585,56.0117,55.9497,55.994,209057.0
2021-07-26 11:40:00,63.21,63.22,63.18,63.18,184775.0,56.0028,56.0117,55.9762,55.9762,184775.0
2021-07-26 11:45:00,63.19,63.23,63.18,63.22,192369.0,55.9851,56.0205,55.9762,56.0117,192369.0
2021-07-26 11:50:00,63.22,63.24,63.19,63.2,84763.0,56.0117,56.0294,55.9851,55.994,84763.0
2021-07-26 11:55:00,63.2,63.21,63.15,63.15,52908.0,55.994,56.0028,55.9497,55.9497,52908.0
2021-07-26 12:00:00,63.16,63.18,63.15,63.18,72486.0,55.9585,55.9762,55.9497,55.9762,72486.0
2021-07-26 12:05:00,63.18,63.18,63.12,63.14,34693.0,55.9762,55.9762,55.9231,55.9408,34693.0
2021-07-26 12:10:00,63.13,63.13,63.09,63.11,28698.0,55.9319,55.9319,55.8965,55.9142,28698.0
2021-07-26 12:15:00,63.11,63.12,63.06,63.09,221285.0,55.9142,55.9231,55.8699,55.8965,221285.0
2021-07-26 12:20:00,63.09,63.13,63.08,63.12,63186.0,55.8965,55.9319,55.8876,55.9231,63186.0
2021-07-26 12:25:00,63.13,63.15,63.12,63.12,59300.0,55.9319,55.9497,55.9231,55.9231,59300.0
2021-07-26 12:30:00,63.11,63.12,63.06,63.06,144163.0,55.9142,55.9231,55.8699,55.8699,144163.0
2021-07-26 12:35:00,63.05,63.1,63.04,63.04,130018.0,55.8611,55.9054,55.8522,55.8522,130018.0
2021-07-26 12:40:00,63.05,63.06,63.01,63.02,256414.0,55.8611,55.8699,55.8256,55.8345,256414.0
2021-07-26 12:45:00,63.02,63.06,63.01,63.05,53996.0,55.8345,55.8699,55.8256,55.8611,53996.0
2021-07-26 12:50:00,63.05,63.09,63.04,63.08,211867.0,55.8611,55.8965,55.8522,55.8876,211867.0
2021-07-26 12:55:00,63.08,63.11,63.06,63.11,112505.0,55.8876,55.9142,55.8699,55.9142,112505.0
2021-07-26 13:00:00,63.11,63.12,63.07,63.08,133293.0,55.9142,55.9231,55.8788,55.8876,133293.0
2021-07-26 13:05:00,63.08,63.1,63.04,63.1,50420.0,55.8876,55.9054,55.8522,55.9054,50420.0
2021-07-26 13:10:00,63.09,63.09,63.05,63.06,88270.0,55.8965,55.8965,55.8611,55.8699,88270.0
2021-07-26 13:15:00,63.06,63.07,63.05,63.05,27103.0,55.8699,55.8788,55.8611,55.8611,27103.0
2021-07-26 13:20:00,63.06,63.11,63.06,63.07,17980.0,55.8699,55.9142,55.8699,55.8788,17980.0
2021-07-26 13:25:00,63.09,63.11,63.07,63.11,42841.0,55.8965,55.9142,55.8788,55.9142,42841.0
2021-07-26 13:30:00,63.11,63.13,63.1,63.13,75139.0,55.9142,55.9319,55.9054,55.9319,75139.0
2021-07-26 13:35:00,63.13,63.13,63.1,63.11,57168.0,55.9319,55.9319,55.9054,55.9142,57168.0
2021-07-26 13:40:00,63.1,63.11,63.04,63.05,37964.0,55.9054,55.9142,55.8522,55.8611,37964.0
2021-07-26 13:45:00,63.05,63.05,63.02,63.03,45671.0,55.8611,55.8611,55.8345,55.8433,45671.0
2021-07-26 13:50:00,63.03,63.04,63.0,63.02,39312.0,55.8433,55.8522,55.8168,55.8345,39312.0
2021-07-26 13:55:00,63.03,63.04,63.0,63.01,15088.0,55.8433,55.8522,55.8168,55.8256,15088.0
2021-07-26 14:00:00,63.0,63.01,62.97,62.98,33517.0,55.8168,55.8256,55.7902,55.799,33517.0
2021-07-26 14:05:00,62.98,63.03,62.97,63.01,118051.0,55.799,55.8433,55.7902,55.8256,118051.0
2021-07-26 14:10:00,63.02,63.04,62.98,62.99,179005.0,55.8345,55.8522,55.799,55.8079,179005.0
2021-07-26 14:15:00,62.99,63.01,62.97,63.01,209104.0,55.8079,55.8256,55.7902,55.8256,209104.0
2021-07-26 14:20:00,63.0,63.02,62.98,63.01,674845.0,55.8168,55.8345,55.799,55.8256,674845.0
2021-07-26 14:25:00,63.02,63.03,63.0,63.03,106345.0,55.8345,55.8433,55.8168,55.8433,106345.0
2021-07-26 14:30:00,63.03,63.05,63.01,63.05,82857.0,55.8433,55.8611,55.8256,55.8611,82857.0
2021-07-26 14:35:00,63.05,63.06,63.03,63.04,82479.0,55.8611,55.8699,55.8433,55.8522,82479.0
2021-07-26 14:40:00,63.05,63.05,63.02,63.03,47766.0,55.8611,55.8611,55.8345,55.8433,47766.0
2021-07-26 14:45:00,63.03,63.04,63.01,63.02,62628.0,55.8433,55.8522,55.8256,55.8345,62628.0
2021-07-26 14:50:00,63.02,63.03,63.0,63.0,132074.0,55.8345,55.8433,55.8168,55.8168,132074.0
2021-07-26 14:55:00,63.0,63.05,63.0,63.03,98088.0,55.8168,55.8611,55.8168,55.8433,98088.0
2021-07-26 15:00:00,63.03,63.05,63.02,63.03,177908.0,55.8433,55.8611,55.8345,55.8433,177908.0
2021-07-26 15:05:00,63.03,63.03,62.98,62.99,314458.0,55.8433,55.8433,55.799,55.8079,314458.0
2021-07-26 15:10:00,62.99,63.01,62.98,63.0,307726.0,55.8079,55.8256,55.799,55.8168,307726.0
2021-07-26 15:15:00,63.0,63.02,62.97,62.98,46787.0,55.8168,55.8345,55.7902,55.799,46787.0
2021-07-26 15:20:00,62.98,63.02,62.97,63.02,71897.0,55.799,55.8345,55.7902,55.8345,71897.0
2021-07-26 15:25:00,63.02,63.07,63.01,63.05,115880.0,55.8345,55.8788,55.8256,55.8611,115880.0
2021-07-26 15:30:00,63.05,63.06,63.0,63.01,82610.0,55.8611,55.8699,55.8168,55.8256,82610.0
2021-07-26 15:35:00,63.01,63.05,63.0,63.05,64893.0,55.8256,55.8611,55.8168,55.8611,64893.0
2021-07-26 15:40:00,63.05,63.06,63.03,63.04,81800.0,55.8611,55.8699,55.8433,55.8522,81800.0
2021-07-26 15:45:00,63.03,63.06,63.02,63.03,158808.0,55.8433,55.8699,55.8345,55.8433,158808.0
2021-07-26 15:50:00,63.04,63.06,63.03,63.06,101593.0,55.8522,55.8699,55.8433,55.8699,101593.0
2021-07-26 15:55:00,63.05,63.18,63.05,63.17,707210.0,55.8611,55.9762,55.8611,55.9674,707210.0
2021-07-27 09:30:00,61.9,61.98,61.83,61.92,664402.0,54.8422,54.9131,54.7802,54.8599,664402.0
2021-07-27 09:35:00,61.91,62.03,61.89,61.96,186734.0,54.851,54.9574,54.8333,54.8953,186734.0
2021-07-27 09:40:00,61.96,61.97,61.79,61.82,519143.0,54.8953,54.9042,54.7447,54.7713,519143.0
2021-07-27 09:45:00,61.82,62.03,61.82,62.0,340932.0,54.7713,54.9574,54.7713,54.9308,340932.0
2021-07-27 09:50:00,62.0,62.0,61.91,62.0,318483.0,54.9308,54.9308,54.851,54.9308,318483.0
2021-07-27 09:55:00,61.99,61.99,61.86,61.89,401994.0,54.9219,54.9219,54.8067,54.8333,401994.0
2021-07-27 10:00:00,61.88,61.94,61.87,61.9,306625.0,54.8245,54.8776,54.8156,54.8422,306625.0
2021-07-27 10:05:00,61.88,61.89,61.76,61.79,317624.0,54.8245,54.8333,54.7181,54.7447,317624.0
2021-07-27 10:10:00,61.79,61.79,61.64,61.65,205820.0,54.7447,54.7447,54.6118,54.6207,205820.0
2021-07-27 10:15:00,61.65,61.68,61.59,61.66,121415.0,54.6207,54.6473,54.5675,54.6296,121415.0
2021-07-27 10:20:00,61.66,61.73,61.61,61.69,93428.0,54.6296,54.6916,54.5853,54.6561,93428.0
2021-07-27 10:25:00,61.7,61.78,61.67,61.74,86727.0,54.665,54.7359,54.6384,54.7004,86727.0
2021-07-27 10:30:00,61.73,61.74,61.63,61.65,126999.0,54.6916,54.7004,54.603,54.6207,126999.0
2021-07-27 10:35:00,61.66,61.69,61.61,61.62,825504.0,54.6296,54.6561,54.5853,54.5941,825504.0
2021-07-27 10:40:00,61.63,61.68,61.59,61.61,150854.0,54.603,54.6473,54.5675,54.5853,150854.0
2021-07-27 10:45:00,61.61,61.64,61.57,61.6,164833.0,54.5853,54.6118,54.5498,54.5764,164833.0
2021-07-27 10:50:00,61.59,61.61,61.51,61.53,234967.0,54.5675,54.5853,54.4967,54.5144,234967.0
2021-07-27 10:55:00,61.54,61.7,61.54,61.65,146552.0,54.5232,54.665,54.5232,54.6207,146552.0
2021-07-27 11:00:00,61.65,61.75,61.63,61.68,335964.0,54.6207,54.7093,54.603,54.6473,335964.0
2021-07-27 11:05:00,61.68,61.71,61.62,61.64,174458.0,54.6473,54.6739,54.5941,54.6118,174458.0
2021-07-27 11:10:00,61.64,61.68,61.62,61.64,144737.0,54.6118,54.6473,54.5941,54.6118,144737.0
2021-07-27 11:15:00,61.64,61.64,61.53,61.53,109903.0,54.6118,54.6118,54.5144,54.5144,109903.0
2021-07-27 11:20:00,61.54,61.57,61.49,61.5,122746.0,54.5232,54.5498,54.4789,54.4878,122746.0
2021-07-27 11:25:00,61.5,61.58,61.48,61.57,352701.0,54.4878,54.5587,54.4701,54.5498,352701.0
2021-07-27 11:30:00,61.57,61.58,61.42,61.42,114124.0,54.5498,54.5587,54.4169,54.4169,114124.0
2021-07-27 11:35:00,61.42,61.44,61.33,61.35,191051.0,54.4169,54.4346,54.3372,54.3549,191051.0
2021-07-27 11:40:00,61.34,61.38,61.3,61.36,124677.0,54.346,54.3815,54.3106,54.3638,124677.0
2021-07-27 11:45:00,61.36,61.45,61.35,61.42,213758.0,54.3638,54.4435,54.3549,54.4169,213758.0
2021-07-27 11:50:00,61.43,61.5,61.42,61.49,133918.0,54.4258,54.4878,54.4169,54.4789,133918.0
2021-07-27 11:55:00,61.5,61.54,61.48,61.52,372290.0,54.4878,54.5232,54.4701,54.5055,372290.0
2021-07-27 12:00:00,61.53,61.53,61.41,61.45,273684.0,54.5144,54.5144,54.4081,54.4435,273684.0
2021-07-27 12:05:00,61.45,61.49,61.41,61.47,928221.0,54.4435,54.4789,54.4081,54.4612,928221.0
2021-07-27 12:10:00,61.46,61.46,61.36,61.38,511881.0,54.4524,54.4524,54.3638,54.3815,511881.0
2021-07-27 12:15:00,61.38,61.42,61.35,61.39,171005.0,54.3815,54.4169,54.3549,54.3903,171005.0
2021-07-27 12:20:00,61.38,61.41,61.37,61.4,101314.0,54.3815,54.4081,54.3726,54.3992,101314.0
2021-07-27 12:25:00,61.4,61.42,61.38,61.42,331969.0,54.3992,54.4169,54.3815,54.4169,331969.0
2021-07-27 12:30:00,61.42,61.43,61.37,61.37,60885.0,54.4169,54.4258,54.3726,54.3726,60885.0
2021-07-27 12:35:00,61.36,61.42,61.36,61.37,132431.0,54.3638,54.4169,54.3638,54.3726,132431.0
2021-07-27 12:40:00,61.37,61.42,61.33,61.4,109984.0,54.3726,54.4169,54.3372,54.3992,109984.0
2021-07-27 12:45:00,61.4,61.42,61.37,61.4,79169.0,54.3992,54.4169,54.3726,54.3992,79169.0
2021-07-27 12:50:00,61.4,61.43,61.33,61.33,148503.0,54.3992,54.4258,54.3372,54.3372,148503.0
2021-07-27 12:55:00,61.32,61.36,61.31,61.33,261088.0,54.3283,54.3638,54.3195,54.3372,261088.0
2021-07-27 13:00:00,61.32,61.34,61.29,61.3,280541.0,54.3283,54.346,54.3017,54.3106,280541.0
2021-07-27 13:05:00,61.31,61.37,61.28,61.35,144510.0,54.3195,54.3726,54.2929,54.3549,144510.0
2021-07-27 13:10:00,61.35,61.37,61.29,61.3,118134.0,54.3549,54.3726,54.3017,54.3106,118134.0
2021-07-27 13:15:00,61.3,61.33,61.27,61.29,237309.0,54.3106,54.3372,54.284,54.3017,237309.0
2021-07-27 13:20:00,61.29,61.29,61.23,61.23,191633.0,54.3017,54.3017,54.2486,54.2486,191633.0
2021-07-27 13:25:00,61.23,61.27,61.19,61.27,238784.0,54.2486,54.284,54.2131,54.284,238784.0
2021-07-27 13:30:00,61.27,61.3,61.26,61.28,482462.0,54.284,54.3106,54.2752,54.2929,482462.0
2021-07-27 13:35:00,61.28,61.36,61.28,61.36,242601.0,54.2929,54.3638,54.2929,54.3638,242601.0
2021-07-27 13:40:00,61.35,61.4,61.35,61.38,270530.0,54.3549,54.3992,54.3549,54.3815,270530.0
2021-07-27 13:45:00,61.38,61.43,61.38,61.42,520834.0,54.3815,54.4258,54.3815,54.4169,520834.0
2021-07-27 13:50:00,61.42,61.44,61.39,61.41,215934.0,54.4169,54.4346,54.3903,54.4081,215934.0
2021-07-27 13:55:00,61.41,61.42,61.37,61.38,139320.0,54.4081,54.4169,54.3726,54.3815,139320.0
2021-07-27 14:00:00,61.38,61.42,61.36,61.4,176631.0,54.3815,54.4169,54.3638,54.3992,176631.0
2021-07-27 14:05:00,61.4,61.41,61.37,61.4,204620.0,54.3992,54.4081,54.3726,54.3992,204620.0
2021-07-27 14:10:00,61.41,61.45,61.39,61.45,97997.0,54.4081,54.4435,54.3903,54.4435,97997.0
2021-07-27 14:15:00,61.45,61.57,61.45,61.55,261187.0,54.4435,54.5498,54.4435,54.5321,261187.0
2021-07-27 14:20:00,61.55,61.61,61.55,61.59,335946.0,54.5321,54.5853,54.5321,54.5675,335946.0
2021-07-27 14:25:00,61.6,61.61,61.53,61.57,324858.0,54.5764,54.5853,54.5144,54.5498,324858.0
2021-07-27 14:30:00,61.57,61.59,61.56,61.59,175553.0,54.5498,54.5675,54.541,54.5675,175553.0
2021-07-27 14:35:00,61.59,61.6,61.54,61.55,120998.0,54.5675,54.5764,54.5232,54.5321,120998.0
2021-07-27 14:40:00,61.55,61.6,61.55,61.6,163479.0,54.5321,54.5764,54.5321,54.5764,163479.0
2021-07-27 14:45:00,61.6,61.65,61.59,61.65,176711.0,54.5764,54.6207,54.5675,54.6207,176711.0
2021-07-27 14:50:00,61.65,61.65,61.6,61.64,136638.0,54.6207,54.6207,54.5764,54.6118,136638.0
2021-07-27 14:55:00,61.64,61.77,61.64,61.77,350150.0,54.6118,54.727,54.6118,54.727,350150.0
2021-07-27 15:00:00,61.77,61.84,61.76,61.8,254635.0,54.727,54.789,54.7181,54.7536,254635.0
2021-07-27 15:05:00,61.79,61.84,61.78,61.84,292785.0,54.7447,54.789,54.7359,54.789,292785.0
2021-07-27 15:10:00,61.84,61.84,61.72,61.72,233348.0,54.789,54.789,54.6827,54.6827,233348.0
2021-07-27 15:15:00,61.72,61.75,61.7,61.72,388880.0,54.6827,54.7093,54.665,54.6827,388880.0
2021-07-27 15:20:00,61.72,61.76,61.71,61.76,357562.0,54.6827,54.7181,54.6739,54.7181,357562.0
2021-07-27 15:25:00,61.76,61.8,61.75,61.77,234798.0,54.7181,54.7536,54.7093,54.727,234798.0
2021-07-27 15:30:00,61.77,61.82,61.76,61.77,404742.0,54.727,54.7713,54.7181,54.727,404742.0
2021-07-27 15:35:00,61.77,61.77,61.71,61.74,440740.0,54.727,54.727,54.6739,54.7004,440740.0
2021-07-27 15:40:00,61.73,61.78,61.72,61.76,200788.0,54.6916,54.7359,54.6827,54.7181,200788.0
2021-07-27 15:45:00,61.77,61.83,61.76,61.83,309455.0,54.727,54.7802,54.7181,54.7802,309455.0
2021-07-27 15:50:00,61.83,61.93,61.82,61.9,447601.0,54.7802,54.8688,54.7713,54.8422,447601.0
2021-07-27 15:55:00,61.9,61.96,61.87,61.94,719245.0,54.8422,54.8953,54.8156,54.8776,719245.0
2021-07-28 09:30:00,62.6,62.81,62.57,62.8,486324.0,55.4624,55.6484,55.4358,55.6396,486324.0
2021-07-28 09:35:00,62.8,62.81,62.6,62.65,859286.0,55.6396,55.6484,55.4624,55.5067,859286.0
2021-07-28 09:40:00,62.65,62.66,62.47,62.48,498999.0,55.5067,55.5155,55.3472,55.3561,498999.0
2021-07-28 09:45:00,62.48,62.57,62.43,62.56,518652.0,55.3561,55.4358,55.3118,55.4269,518652.0
2021-07-28 09:50:00,62.55,62.67,62.53,62.57,277105.0,55.4181,55.5244,55.4004,55.4358,277105.0
2021-07-28 09:55:00,62.57,62.71,62.57,62.69,122040.0,55.4358,55.5598,55.4358,55.5421,122040.0
2021-07-28 10:00:00,62.7,62.8,62.68,62.75,249425.0,55.551,55.6396,55.5333,55.5953,249425.0
2021-07-28 10:05:00,62.74,62.81,62.71,62.76,179520.0,55.5864,55.6484,55.5598,55.6041,179520.0
2021-07-28 10:10:00,62.76,62.77,62.6,62.68,221374.0,55.6041,55.613,55.4624,55.5333,221374.0
2021-07-28 10:15:00,62.68,62.77,62.66,62.73,148887.0,55.5333,55.613,55.5155,55.5776,148887.0
2021-07-28 10:20:00,62.73,62.73,62.64,62.72,146089.0,55.5776,55.5776,55.4978,55.5687,146089.0
2021-07-28 10:25:00,62.72,62.75,62.65,62.73,184397.0,55.5687,55.5953,55.5067,55.5776,184397.0
2021-07-28 10:30:00,62.73,62.81,62.73,62.8,161155.0,55.5776,55.6484,55.5776,55.6396,161155.0
2021-07-28 10:35:00,62.81,62.83,62.77,62.79,145031.0,55.6484,55.6661,55.613,55.6307,145031.0
2021-07-28 10:40:00,62.78,62.79,62.68,62.7,659896.0,55.6218,55.6307,55.5333,55.551,659896.0
2021-07-28 10:45:00,62.7,62.83,62.7,62.82,233664.0,55.551,55.6661,55.551,55.6573,233664.0
2021-07-28 10:50:00,62.82,62.9,62.82,62.88,203087.0,55.6573,55.7282,55.6573,55.7104,203087.0
2021-07-28 10:55:00,62.88,62.9,62.84,62.85,278261.0,55.7104,55.7282,55.675,55.6839,278261.0
2021-07-28 11:00:00,62.84,62.92,62.82,62.92,273095.0,55.675,55.7459,55.6573,55.7459,273095.0
2021-07-28 11:05:00,62.92,62.95,62.9,62.92,267037.0,55.7459,55.7725,55.7282,55.7459,267037.0
2021-07-28 11:10:00,62.92,62.99,62.92,62.96,255169.0,55.7459,55.8079,55.7459,55.7813,255169.0
2021-07-28 11:15:00,62.96,63.02,62.95,63.02,166759.0,55.7813,55.8345,55.7725,55.8345,166759.0
2021-07-28 11:20:00,63.01,63.03,62.96,62.98,122119.0,55.8256,55.8433,55.7813,55.799,122119.0
2021-07-28 11:25:00,62.98,62.99,62.93,62.93,106617.0,55.799,55.8079,55.7547,55.7547,106617.0
2021-07-28 11:30:00,62.93,62.98,62.9,62.97,209771.0,55.7547,55.799,55.7282,55.7902,209771.0
2021-07-28 11:35:00,62.98,62.99,62.92,62.96,178286.0,55.799,55.8079,55.7459,55.7813,178286.0
2021-07-28 11:40:00,62.96,63.02,62.94,63.01,214403.0,55.7813,55.8345,55.7636,55.8256,214403.0
2021-07-28 11:45:00,63.0,63.03,62.96,63.0,275025.0,55.8168,55.8433,55.7813,55.8168,275025.0
2021-07-28 11:50:00,63.0,63.04,62.99,63.04,250553.0,55.8168,55.8522,55.8079,55.8522,250553.0
2021-07-28 11:55:00,63.04,63.1,63.02,63.1,411625.0,55.8522,55.9054,55.8345,55.9054,411625.0
2021-07-28 12:00:00,63.1,63.1,63.03,63.04,568580.0,55.9054,55.9054,55.8433,55.8522,568580.0
2021-07-28 12:05:00,63.04,63.06,63.03,63.04,1177685.0,55.8522,55.8699,55.8433,55.8522,1177685.0
2021-07-28 12:10:00,63.04,63.07,63.02,63.05,854257.0,55.8522,55.8788,55.8345,55.8611,854257.0
2021-07-28 12:15:00,63.05,63.14,63.05,63.14,199715.0,55.8611,55.9408,55.8611,55.9408,199715.0
2021-07-28 12:20:00,63.14,63.15,63.09,63.1,88947.0,55.9408,55.9497,55.8965,55.9054,88947.0
2021-07-28 12:25:00,63.1,63.1,63.04,63.07,78713.0,55.9054,55.9054,55.8522,55.8788,78713.0
2021-07-28 12:30:00,63.07,63.12,63.07,63.11,96210.0,55.8788,55.9231,55.8788,55.9142,96210.0
2021-07-28 12:35:00,63.11,63.13,63.06,63.08,58494.0,55.9142,55.9319,55.8699,55.8876,58494.0
2021-07-28 12:40:00,63.09,63.12,63.08,63.1,107359.0,55.8965,55.9231,55.8876,55.9054,107359.0
2021-07-28 12:45:00,63.11,63.12,63.07,63.09,35924.0,55.9142,55.9231,55.8788,55.8965,35924.0
2021-07-28 12:50:00,63.09,63.09,62.97,62.99,116978.0,55.8965,55.8965,55.7902,55.8079,116978.0
2021-07-28 12:55:00,62.98,63.03,62.98,63.03,45627.0,55.799,55.8433,55.799,55.8433,45627.0
2021-07-28 13:00:00,63.03,63.11,63.03,63.09,72069.0,55.8433,55.9142,55.8433,55.8965,72069.0
2021-07-28 13:05:00,63.09,63.1,63.02,63.05,58861.0,55.8965,55.9054,55.8345,55.8611,58861.0
2021-07-28 13:10:00,63.05,63.09,63.03,63.08,73425.0,55.8611,55.8965,55.8433,55.8876,73425.0
2021-07-28 13:15:00,63.08,63.08,63.02,63.04,47014.0,55.8876,55.8876,55.8345,55.8522,47014.0
2021-07-28 13:20:00,63.04,63.04,62.99,63.0,41954.0,55.8522,55.8522,55.8079,55.8168,41954.0
2021-07-28 13:25:00,62.99,62.99,62.93,62.94,64079.0,55.8079,55.8079,55.7547,55.7636,64079.0
2021-07-28 13:30:00,62.94,62.94,62.89,62.89,192546.0,55.7636,55.7636,55.7193,55.7193,192546.0
2021-07-28 13:35:00,62.89,62.91,62.87,62.88,238179.0,55.7193,55.737,55.7016,55.7104,238179.0
2021-07-28 13:40:00,62.88,62.93,62.88,62.92,187782.0,55.7104,55.7547,55.7104,55.7459,187782.0
2021-07-28 13:45:00,62.93,62.95,62.92,62.95,83470.0,55.7547,55.7725,55.7459,55.7725,83470.0
2021-07-28 13:50:00,62.94,62.95,62.91,62.94,108336.0,55.7636,55.7725,55.737,55.7636,108336.0
2021-07-28 13:55:00,62.95,62.99,62.94,62.94,88672.0,55.7725,55.8079,55.7636,55.7636,88672.0
2021-07-28 14:00:00,62.93,63.02,62.44,62.99,368662.0,55.7547,55.8345,55.3206,55.8079,368662.0
2021-07-28 14:05:00,62.99,62.99,62.86,62.92,104619.0,55.8079,55.8079,55.6927,55.7459,104619.0
2021-07-28 14:10:00,62.91,63.11,62.9,63.11,95579.0,55.737,55.9142,55.7282,55.9142,95579.0
2021-07-28 14:15:00,63.1,63.1,63.02,63.04,74473.0,55.9054,55.9054,55.8345,55.8522,74473.0
2021-07-28 14:20:00,63.04,63.16,63.02,63.14,48996.0,55.8522,55.9585,55.8345,55.9408,48996.0
2021-07-28 14:25:00,63.13,63.16,63.1,63.12,107406.0,55.9319,55.9585,55.9054,55.9231,107406.0
2021-07-28 14:30:00,63.13,63.16,63.09,63.16,111339.0,55.9319,55.9585,55.8965,55.9585,111339.0
2021-07-28 14:35:00,63.15,63.27,63.02,63.26,142109.0,55.9497,56.056,55.8345,56.0471,142109.0
2021-07-28 14:40:00,63.26,63.41,63.25,63.38,121049.0,56.0471,56.18,56.0383,56.1534,121049.0
2021-07-28 14:45:00,63.38,63.46,63.37,63.43,69230.0,56.1534,56.2243,56.1446,56.1977,69230.0
2021-07-28 14:50:00,63.43,63.45,63.33,63.37,130228.0,56.1977,56.2155,56.1091,56.1446,130228.0
2021-07-28 14:55:00,63.37,63.44,63.37,63.37,73540.0,56.1446,56.2066,56.1446,56.1446,73540.0
2021-07-28 15:00:00,63.38,63.44,63.37,63.38,154053.0,56.1534,56.2066,56.1446,56.1534,154053.0
2021-07-28 15:05:00,63.38,63.4,63.35,63.38,61635.0,56.1534,56.1712,56.1269,56.1534,61635.0
2021-07-28 15:10:00,63.39,63.39,63.32,63.34,115076.0,56.1623,56.1623,56.1003,56.118,115076.0
2021-07-28 15:15:00,63.34,63.44,63.34,63.43,106690.0,56.118,56.2066,56.118,56.1977,106690.0
2021-07-28 15:20:00,63.43,63.46,63.41,63.45,97931.0,56.1977,56.2243,56.18,56.2155,97931.0
2021-07-28 15:25:00,63.45,63.45,63.4,63.44,85455.0,56.2155,56.2155,56.1712,56.2066,85455.0
2021-07-28 15:30:00,63.45,63.55,63.44,63.53,112901.0,56.2155,56.3041,56.2066,56.2863,112901.0
2021-07-28 15:35:00,63.53,63.53,63.43,63.45,277301.0,56.2863,56.2863,56.1977,56.2155,277301.0
2021-07-28 15:40:00,63.45,63.47,63.42,63.45,146266.0,56.2155,56.2332,56.1889,56.2155,146266.0
2021-07-28 15:45:00,63.44,63.47,63.41,63.43,279719.0,56.2066,56.2332,56.18,56.1977,279719.0
2021-07-28 15:50:00,63.42,63.45,63.41,63.42,229684.0,56.1889,56.2155,56.18,56.1889,229684.0
2021-07-28 15:55:00,63.41,63.5,63.41,63.5,966719.0,56.18,56.2598,56.18,56.2598,966719.0
2021-07-29 09:30:00,63.96,63.99,63.75,63.82,615999.0,56.6673,56.6939,56.4813,56.5433,615999.0
2021-07-29 09:35:00,63.8,63.92,63.79,63.92,364538.0,56.5255,56.6319,56.5167,56.6319,364538.0
2021-07-29 09:40:00,63.91,63.93,63.77,63.78,301771.0,56.623,56.6407,56.499,56.5078,301771.0
2021-07-29 09:45:00,63.78,63.82,63.71,63.77,178759.0,56.5078,56.5433,56.4458,56.499,178759.0
2021-07-29 09:50:00,63.78,63.78,63.63,63.66,88538.0,56.5078,56.5078,56.3749,56.4015,88538.0
2021-07-29 09:55:00,63.66,63.71,63.61,63.61,105836.0,56.4015,56.4458,56.3572,56.3572,105836.0
2021-07-29 10:00:00,63.6,63.63,63.54,63.62,250172.0,56.3484,56.3749,56.2952,56.3661,250172.0
2021-07-29 10:05:00,63.62,63.66,63.55,63.65,164181.0,56.3661,56.4015,56.3041,56.3927,164181.0
2021-07-29 10:10:00,63.65,63.68,63.58,63.66,472682.0,56.3927,56.4192,56.3306,56.4015,472682.0
2021-07-29 10:15:00,63.66,63.75,63.65,63.7,591123.0,56.4015,56.4813,56.3927,56.437,591123.0
2021-07-29 10:20:00,63.7,63.72,63.66,63.71,100511.0,56.437,56.4547,56.4015,56.4458,100511.0
2021-07-29 10:25:00,63.72,63.75,63.69,63.75,111225.0,56.4547,56.4813,56.4281,56.4813,111225.0
2021-07-29 10:30:00,63.75,63.75,63.65,63.69,108184.0,56.4813,56.4813,56.3927,56.4281,108184.0
2021-07-29 10:35:00,63.69,63.75,63.69,63.74,155788.0,56.4281,56.4813,56.4281,56.4724,155788.0
2021-07-29 10:40:00,63.75,63.81,63.73,63.77,112326.0,56.4813,56.5344,56.4635,56.499,112326.0
2021-07-29 10:45:00,63.76,63.8,63.74,63.79,64185.0,56.4901,56.5255,56.4724,56.5167,64185.0
2021-07-29 10:50:00,63.8,63.81,63.76,63.79,103902.0,56.5255,56.5344,56.4901,56.5167,103902.0
2021-07-29 10:55:00,63.79,63.79,63.75,63.78,100877.0,56.5167,56.5167,56.4813,56.5078,100877.0
2021-07-29 11:00:00,63.79,63.8,63.77,63.79,80477.0,56.5167,56.5255,56.499,56.5167,80477.0
2021-07-29 11:05:00,63.79,63.87,63.78,63.86,59841.0,56.5167,56.5876,56.5078,56.5787,59841.0
2021-07-29 11:10:00,63.86,63.88,63.84,63.86,94862.0,56.5787,56.5964,56.561,56.5787,94862.0
2021-07-29 11:15:00,63.86,63.92,63.86,63.92,165891.0,56.5787,56.6319,56.5787,56.6319,165891.0
2021-07-29 11:20:00,63.91,63.92,63.88,63.92,143735.0,56.623,56.6319,56.5964,56.6319,143735.0
2021-07-29 11:25:00,63.91,63.92,63.85,63.87,101964.0,56.623,56.6319,56.5698,56.5876,101964.0
2021-07-29 11:30:00,63.87,63.89,63.81,63.81,51761.0,56.5876,56.6053,56.5344,56.5344,51761.0
2021-07-29 11:35:00,63.8,63.82,63.77,63.78,142382.0,56.5255,56.5433,56.499,56.5078,142382.0
2021-07-29 11:40:00,63.77,63.83,63.77,63.82,182351.0,56.499,56.5521,56.499,56.5433,182351.0
2021-07-29 11:45:00,63.83,63.84,63.81,63.82,149233.0,56.5521,56.561,56.5344,56.5433,149233.0
2021-07-29 11:50:00,63.82,63.82,63.76,63.76,153584.0,56.5433,56.5433,56.4901,56.4901,153584.0
2021-07-29 11:55:00,63.76,63.79,63.75,63.76,205493.0,56.4901,56.5167,56.4813,56.4901,205493.0
2021-07-29 12:00:00,63.76,63.78,63.76,63.78,64388.0,56.4901,56.5078,56.4901,56.5078,64388.0
2021-07-29 12:05:00,63.77,63.79,63.74,63.75,254341.0,56.499,56.5167,56.4724,56.4813,254341.0
2021-07-29 12:10:00,63.75,63.79,63.75,63.78,83464.0,56.4813,56.5167,56.4813,56.5078,83464.0
2021-07-29 12:15:00,63.79,63.84,63.78,63.84,159753.0,56.5167,56.561,56.5078,56.561,159753.0
2021-07-29 12:20:00,63.84,63.84,63.8,63.82,255326.0,56.561,56.561,56.5255,56.5433,255326.0
2021-07-29 12:25:00,63.82,63.82,63.78,63.79,426698.0,56.5433,56.5433,56.5078,56.5167,426698.0
2021-07-29 12:30:00,63.79,63.79,63.74,63.74,199005.0,56.5167,56.5167,56.4724,56.4724,199005.0
2021-07-29 12:35:00,63.75,63.77,63.74,63.74,100103.0,56.4813,56.499,56.4724,56.4724,100103.0
2021-07-29 12:40:00,63.74,63.74,63.7,63.71,224591.0,56.4724,56.4724,56.437,56.4458,224591.0
2021-07-29 12:45:00,63.71,63.72,63.68,63.71,111559.0,56.4458,56.4547,56.4192,56.4458,111559.0
2021-07-29 12:50:00,63.71,63.74,63.7,63.73,85471.0,56.4458,56.4724,56.437,56.4635,85471.0
2021-07-29 12:55:00,63.73,63.73,63.71,63.73,68716.0,56.4635,56.4635,56.4458,56.4635,68716.0
2021-07-29 13:00:00,63.73,63.79,63.72,63.78,248305.0,56.4635,56.5167,56.4547,56.5078,248305.0
2021-07-29 13:05:00,63.78,63.81,63.76,63.79,170006.0,56.5078,56.5344,56.4901,56.5167,170006.0
2021-07-29 13:10:00,63.79,63.8,63.76,63.77,294583.0,56.5167,56.5255,56.4901,56.499,294583.0
2021-07-29 13:15:00,63.77,63.78,63.74,63.75,213789.0,56.499,56.5078,56.4724,56.4813,213789.0
2021-07-29 13:20:00,63.75,63.78,63.74,63.77,55152.0,56.4813,56.5078,56.4724,56.499,55152.0
2021-07-29 13:25:00,63.77,63.8,63.76,63.8,46979.0,56.499,56.5255,56.4901,56.5255,46979.0
2021-07-29 13:30:00,63.8,63.81,63.76,63.78,129593.0,56.5255,56.5344,56.4901,56.5078,129593.0
2021-07-29 13:35:00,63.77,63.78,63.75,63.78,104254.0,56.499,56.5078,56.4813,56.5078,104254.0
2021-07-29 13:40:00,63.78,63.78,63.76,63.78,35283.0,56.5078,56.5078,56.4901,56.5078,35283.0
2021-07-29 13:45:00,63.78,63.79,63.77,63.79,90336.0,56.5078,56.5167,56.499,56.5167,90336.0
2021-07-29 13:50:00,63.79,63.79,63.75,63.78,127287.0,56.5167,56.5167,56.4813,56.5078,127287.0
2021-07-29 13:55:00,63.78,63.79,63.77,63.79,15521.0,56.5078,56.5167,56.499,56.5167,15521.0
2021-07-29 14:00:00,63.79,63.8,63.78,63.8,61494.0,56.5167,56.5255,56.5078,56.5255,61494.0
2021-07-29 14:05:00,63.8,63.81,63.79,63.8,96050.0,56.5255,56.5344,56.5167,56.5255,96050.0
2021-07-29 14:10:00,63.8,63.83,63.8,63.82,137621.0,56.5255,56.5521,56.5255,56.5433,137621.0
2021-07-29 14:15:00,63.82,63.82,63.76,63.79,172632.0,56.5433,56.5433,56.4901,56.5167,172632.0
2021-07-29 14:20:00,63.79,63.8,63.78,63.8,80453.0,56.5167,56.5255,56.5078,56.5255,80453.0
2021-07-29 14:25:00,63.79,63.82,63.79,63.81,119332.0,56.5167,56.5433,56.5167,56.5344,119332.0
2021-07-29 14:30:00,63.82,63.84,63.81,63.82,237879.0,56.5433,56.561,56.5344,56.5433,237879.0
2021-07-29 14:35:00,63.82,63.82,63.77,63.78,223837.0,56.5433,56.5433,56.499,56.5078,223837.0
2021-07-29 14:40:00,63.77,63.79,63.76,63.78,308067.0,56.499,56.5167,56.4901,56.5078,308067.0
2021-07-29 14:45:00,63.77,63.78,63.75,63.76,272835.0,56.499,56.5078,56.4813,56.4901,272835.0
2021-07-29 14:50:00,63.76,63.79,63.71,63.72,240883.0,56.4901,56.5167,56.4458,56.4547,240883.0
2021-07-29 14:55:00,63.72,63.74,63.71,63.73,227307.0,56.4547,56.4724,56.4458,56.4635,227307.0
2021-07-29 15:00:00,63.73,63.74,63.7,63.74,63919.0,56.4635,56.4724,56.437,56.4724,63919.0
2021-07-29 15:05:00,63.74,63.75,63.73,63.75,60329.0,56.4724,56.4813,56.4635,56.4813,60329.0
2021-07-29 15:10:00,63.75,63.76,63.7,63.72,134174.0,56.4813,56.4901,56.437,56.4547,134174.0
2021-07-29 15:15:00,63.72,63.75,63.72,63.74,29051.0,56.4547,56.4813,56.4547,56.4724,29051.0
2021-07-29 15:20:00,63.74,63.75,63.7,63.73,75205.0,56.4724,56.4813,56.437,56.4635,75205.0
2021-07-29 15:25:00,63.73,63.74,63.7,63.7,65166.0,56.4635,56.4724,56.437,56.437,65166.0
2021-07-29 15:30:00,63.71,63.76,63.7,63.74,55649.0,56.4458,56.4901,56.437,56.4724,55649.0
2021-07-29 15:35:00,63.74,63.77,63.74,63.75,31698.0,56.4724,56.499,56.4724,56.4813,31698.0
2021-07-29 15:40:00,63.75,63.77,63.74,63.76,38052.0,56.4813,56.499,56.4724,56.4901,38052.0
2021-07-29 15:45:00,63.76,63.76,63.72,63.73,180937.0,56.4901,56.4901,56.4547,56.4635,180937.0
2021-07-29 15:50:00,63.72,63.77,63.71,63.75,517663.0,56.4547,56.499,56.4458,56.4813,517663.0
2021-07-29 15:55:00,63.75,63.81,63.74,63.76,273613.0,56.4813,56.5344,56.4724,56.4901,273613.0
2021-07-30 09:30:00,63.04,63.17,63.01,63.17,272914.0,55.8522,55.9674,55.8256,55.9674,272914.0
2021-07-30 09:35:00,63.16,63.3,63.15,63.29,64447.0,55.9585,56.0826,55.9497,56.0737,64447.0
2021-07-30 09:40:00,63.29,63.3,63.23,63.28,187309.0,56.0737,56.0826,56.0205,56.0648,187309.0
2021-07-30 09:45:00,63.28,63.42,63.28,63.4,123383.0,56.0648,56.1889,56.0648,56.1712,123383.0
2021-07-30 09:50:00,63.4,63.46,63.38,63.43,72325.0,56.1712,56.2243,56.1534,56.1977,72325.0
2021-07-30 09:55:00,63.43,63.44,63.38,63.38,136900.0,56.1977,56.2066,56.1534,56.1534,136900.0
2021-07-30 10:00:00,63.39,63.42,63.36,63.42,49261.0,56.1623,56.1889,56.1357,56.1889,49261.0
2021-07-30 10:05:00,63.42,63.5,63.38,63.47,198149.0,56.1889,56.2598,56.1534,56.2332,198149.0
2021-07-30 10:10:00,63.46,63.48,63.39,63.44,79076.0,56.2243,56.242,56.1623,56.2066,79076.0
2021-07-30 10:15:00,63.44,63.45,63.27,63.29,101506.0,56.2066,56.2155,56.056,56.0737,101506.0
2021-07-30 10:20:00,63.29,63.33,63.29,63.32,74649.0,56.0737,56.1091,56.0737,56.1003,74649.0
2021-07-30 10:25:00,63.32,63.36,63.3,63.32,60263.0,56.1003,56.1357,56.0826,56.1003,60263.0
2021-07-30 10:30:00,63.31,63.33,63.24,63.24,62216.0,56.0914,56.1091,56.0294,56.0294,62216.0
2021-07-30 10:35:00,63.24,63.31,63.23,63.27,79256.0,56.0294,56.0914,56.0205,56.056,79256.0
2021-07-30 10:40:00,63.27,63.33,63.26,63.3,35307.0,56.056,56.1091,56.0471,56.0826,35307.0
2021-07-30 10:45:00,63.3,63.32,63.28,63.29,93257.0,56.0826,56.1003,56.0648,56.0737,93257.0
2021-07-30 10:50:00,63.29,63.39,63.29,63.38,125009.0,56.0737,56.1623,56.0737,56.1534,125009.0
2021-07-30 10:55:00,63.37,63.37,63.31,63.32,90373.0,56.1446,56.1446,56.0914,56.1003,90373.0
2021-07-30 11:00:00,63.31,63.32,63.23,63.3,106975.0,56.0914,56.1003,56.0205,56.0826,106975.0
2021-07-30 11:05:00,63.3,63.32,63.25,63.32,110618.0,56.0826,56.1003,56.0383,56.1003,110618.0
2021-07-30 11:10:00,63.33,63.33,63.27,63.3,68718.0,56.1091,56.1091,56.056,56.0826,68718.0
2021-07-30 11:15:00,63.29,63.35,63.27,63.33,81621.0,56.0737,56.1269,56.056,56.1091,81621.0
2021-07-30 11:20:00,63.33,63.34,63.3,63.32,107088.0,56.1091,56.118,56.0826,56.1003,107088.0
2021-07-30 11:25:00,63.32,63.32,63.28,63.3,102270.0,56.1003,56.1003,56.0648,56.0826,102270.0
2021-07-30 11:30:00,63.31,63.36,63.26,63.26,71356.0,56.0914,56.1357,56.0471,56.0471,71356.0
2021-07-30 11:35:00,63.26,63.3,63.26,63.29,61928.0,56.0471,56.0826,56.0471,56.0737,61928.0
2021-07-30 11:40:00,63.29,63.34,63.28,63.33,31583.0,56.0737,56.118,56.0648,56.1091,31583.0
2021-07-30 11:45:00,63.34,63.36,63.29,63.31,31525.0,56.118,56.1357,56.0737,56.0914,31525.0
2021-07-30 11:50:00,63.31,63.35,63.31,63.33,18316.0,56.0914,56.1269,56.0914,56.1091,18316.0
2021-07-30 11:55:00,63.32,63.34,63.3,63.31,26415.0,56.1003,56.118,56.0826,56.0914,26415.0
2021-07-30 12:00:00,63.32,63.36,63.31,63.33,28078.0,56.1003,56.1357,56.0914,56.1091,28078.0
2021-07-30 12:05:00,63.32,63.36,63.31,63.35,43453.0,56.1003,56.1357,56.0914,56.1269,43453.0
2021-07-30 12:10:00,63.35,63.37,63.33,63.35,31455.0,56.1269,56.1446,56.1091,56.1269,31455.0
2021-07-30 12:15:00,63.35,63.4,63.34,63.38,29237.0,56.1269,56.1712,56.118,56.1534,29237.0
2021-07-30 12:20:00,63.37,63.38,63.35,63.37,39112.0,56.1446,56.1534,56.1269,56.1446,39112.0
2021-07-30 12:25:00,63.37,63.38,63.35,63.37,30627.0,56.1446,56.1534,56.1269,56.1446,30627.0
2021-07-30 12:30:00,63.37,63.43,63.36,63.41,24322.0,56.1446,56.1977,56.1357,56.18,24322.0
2021-07-30 12:35:00,63.4,63.4,63.37,63.39,36139.0,56.1712,56.1712,56.1446,56.1623,36139.0
2021-07-30 12:40:00,63.39,63.41,63.36,63.36,29098.0,56.1623,56.18,56.1357,56.1357,29098.0
2021-07-30 12:45:00,63.36,63.38,63.35,63.37,18620.0,56.1357,56.1534,56.1269,56.1446,18620.0
2021-07-30 12:50:00,63.37,63.39,63.36,63.36,17566.0,56.1446,56.1623,56.1357,56.1357,17566.0
2021-07-30 12:55:00,63.37,63.38,63.34,63.36,9721.0,56.1446,56.1534,56.118,56.1357,9721.0
2021-07-30 13:00:00,63.36,63.36,63.29,63.3,47388.0,56.1357,56.1357,56.0737,56.0826,47388.0
2021-07-30 13:05:00,63.31,63.33,63.3,63.32,71738.0,56.0914,56.1091,56.0826,56.1003,71738.0
2021-07-30 13:10:00,63.32,63.32,63.3,63.3,19051.0,56.1003,56.1003,56.0826,56.0826,19051.0
2021-07-30 13:15:00,63.31,63.31,63.27,63.29,314607.0,56.0914,56.0914,56.056,56.0737,314607.0
2021-07-30 13:20:00,63.3,63.3,63.26,63.29,44088.0,56.0826,56.0826,56.0471,56.0737,44088.0
2021-07-30 13:25:00,63.28,63.29,63.26,63.27,24923.0,56.0648,56.0737,56.0471,56.056,24923.0
2021-07-30 13:30:00,63.27,63.32,63.26,63.31,23736.0,56.056,56.1003,56.0471,56.0914,23736.0
2021-07-30 13:35:00,63.3,63.32,63.29,63.3,20313.0,56.0826,56.1003,56.0737,56.0826,20313.0
2021-07-30 13:40:00,63.3,63.32,63.28,63.29,26753.0,56.0826,56.1003,56.0648,56.0737,26753.0
2021-07-30 13:45:00,63.28,63.29,63.24,63.25,45019.0,56.0648,56.0737,56.0294,56.0383,45019.0
2021-07-30 13:50:00,63.25,63.25,63.19,63.2,114446.0,56.0383,56.0383,55.9851,55.994,114446.0
2021-07-30 13:55:00,63.2,63.21,63.17,63.21,128392.0,55.994,56.0028,55.9674,56.0028,128392.0
2021-07-30 14:00:00,63.21,63.22,63.18,63.2,35962.0,56.0028,56.0117,55.9762,55.994,35962.0
2021-07-30 14:05:00,63.2,63.22,63.19,63.22,39938.0,55.994,56.0117,55.9851,56.0117,39938.0
2021-07-30 14:10:00,63.22,63.22,63.18,63.19,36095.0,56.0117,56.0117,55.9762,55.9851,36095.0
2021-07-30 14:15:00,63.19,63.19,63.14,63.16,177665.0,55.9851,55.9851,55.9408,55.9585,177665.0
2021-07-30 14:20:00,63.16,63.18,63.12,63.14,218616.0,55.9585,55.9762,55.9231,55.9408,218616.0
2021-07-30 14:25:00,63.14,63.16,63.09,63.1,68600.0,55.9408,55.9585,55.8965,55.9054,68600.0
2021-07-30 14:30:00,63.1,63.12,63.09,63.11,238478.0,55.9054,55.9231,55.8965,55.9142,238478.0
2021-07-30 14:35:00,63.11,63.12,63.0,63.06,7159450.0,55.9142,55.9231,55.8168,55.8699,7159450.0
2021-07-30 14:40:00,63.05,63.07,63.03,63.05,634838.0,55.8611,55.8788,55.8433,55.8611,634838.0
2021-07-30 14:45:00,63.06,63.09,63.05,63.07,724785.0,55.8699,55.8965,55.8611,55.8788,724785.0
2021-07-30 14:50:00,63.07,63.11,63.06,63.1,477408.0,55.8788,55.9142,55.8699,55.9054,477408.0
2021-07-30 14:55:00,63.11,63.12,63.07,63.08,116009.0,55.9142,55.9231,55.8788,55.8876,116009.0
2021-07-30 15:00:00,63.08,63.12,63.08,63.12,43594.0,55.8876,55.9231,55.8876,55.9231,43594.0
2021-07-30 15:05:00,63.12,63.18,63.11,63.14,575802.0,55.9231,55.9762,55.9142,55.9408,575802.0
2021-07-30 15:10:00,63.14,63.16,63.12,63.14,311510.0,55.9408,55.9585,55.9231,55.9408,311510.0
2021-07-30 15:15:00,63.14,63.15,63.12,63.13,255503.0,55.9408,55.9497,55.9231,55.9319,255503.0
2021-07-30 15:20:00,63.13,63.15,63.09,63.1,139495.0,55.9319,55.9497,55.8965,55.9054,139495.0
2021-07-30 15:25:00,63.09,63.15,63.09,63.15,170024.0,55.8965,55.9497,55.8965,55.9497,170024.0
2021-07-30 15:30:00,63.15,63.17,63.13,63.16,139915.0,55.9497,55.9674,55.9319,55.9585,139915.0
2021-07-30 15:35:00,63.16,63.16,63.1,63.11,148449.0,55.9585,55.9585,55.9054,55.9142,148449.0
2021-07-30 15:40:00,63.11,63.12,63.06,63.07,225207.0,55.9142,55.9231,55.8699,55.8788,225207.0
2021-07-30 15:45:00,63.06,63.14,63.06,63.14,433785.0,55.8699,55.9408,55.8699,55.9408,433785.0
2021-07-30 15:50:00,63.14,63.19,63.13,63.15,300672.0,55.9408,55.9851,55.9319,55.9497,300672.0
2021-07-30 15:55:00,63.15,63.22,63.13,63.19,954592.0,55.9497,56.0117,55.9319,55.9851,954592.0
2021-08-02 09:30:00,63.69,63.79,63.67,63.79,388750.0,56.4281,56.5167,56.4104,56.5167,388750.0
2021-08-02 09:35:00,63.8,63.8,63.73,63.77,200539.0,56.5255,56.5255,56.4635,56.499,200539.0
2021-08-02 09:40:00,63.76,63.76,63.69,63.72,176489.0,56.4901,56.4901,56.4281,56.4547,176489.0
2021-08-02 09:45:00,63.72,63.79,63.7,63.73,91145.0,56.4547,56.5167,56.437,56.4635,91145.0
2021-08-02 09:50:00,63.74,63.74,63.64,63.71,75487.0,56.4724,56.4724,56.3838,56.4458,75487.0
2021-08-02 09:55:00,63.71,63.77,63.7,63.75,61113.0,56.4458,56.499,56.437,56.4813,61113.0
2021-08-02 10:00:00,63.75,63.85,63.74,63.83,140396.0,56.4813,56.5698,56.4724,56.5521,140396.0
2021-08-02 10:05:00,63.85,63.85,63.8,63.82,96449.0,56.5698,56.5698,56.5255,56.5433,96449.0
2021-08-02 10:10:00,63.81,63.87,63.8,63.86,108381.0,56.5344,56.5876,56.5255,56.5787,108381.0
2021-08-02 10:15:00,63.86,63.88,63.83,63.86,76356.0,56.5787,56.5964,56.5521,56.5787,76356.0
2021-08-02 10:20:00,63.86,63.88,63.83,63.83,79030.0,56.5787,56.5964,56.5521,56.5521,79030.0
2021-08-02 10:25:00,63.84,63.9,63.84,63.89,212303.0,56.561,56.6141,56.561,56.6053,212303.0
2021-08-02 10:30:00,63.89,63.94,63.86,63.87,159759.0,56.6053,56.6496,56.5787,56.5876,159759.0
2021-08-02 10:35:00,63.87,63.91,63.83,63.84,172785.0,56.5876,56.623,56.5521,56.561,172785.0
2021-08-02 10:40:00,63.85,63.85,63.79,63.83,132686.0,56.5698,56.5698,56.5167,56.5521,132686.0
2021-08-02 10:45:00,63.82,63.85,63.79,63.84,108570.0,56.5433,56.5698,56.5167,56.561,108570.0
2021-08-02 10:50:00,63.84,63.9,63.81,63.9,72537.0,56.561,56.6141,56.5344,56.6141,72537.0
2021-08-02 10:55:00,63.9,63.91,63.87,63.89,225922.0,56.6141,56.623,56.5876,56.6053,225922.0
2021-08-02 11:00:00,63.9,63.94,63.88,63.94,81902.0,56.6141,56.6496,56.5964,56.6496,81902.0
2021-08-02 11:05:00,63.94,63.94,63.86,63.86,141923.0,56.6496,56.6496,56.5787,56.5787,141923.0
2021-08-02 11:10:00,63.87,63.91,63.86,63.91,59583.0,56.5876,56.623,56.5787,56.623,59583.0
2021-08-02 11:15:00,63.91,63.92,63.86,63.89,48625.0,56.623,56.6319,56.5787,56.6053,48625.0
2021-08-02 11:20:00,63.89,63.95,63.88,63.94,96361.0,56.6053,56.6584,56.5964,56.6496,96361.0
2021-08-02 11:25:00,63.95,63.95,63.9,63.91,73160.0,56.6584,56.6584,56.6141,56.623,73160.0
2021-08-02 11:30:00,63.92,63.93,63.87,63.88,56048.0,56.6319,56.6407,56.5876,56.5964,56048.0
2021-08-02 11:35:00,63.88,63.9,63.86,63.87,26875.0,56.5964,56.6141,56.5787,56.5876,26875.0
2021-08-02 11:40:00,63.87,63.87,63.82,63.84,49696.0,56.5876,56.5876,56.5433,56.561,49696.0
2021-08-02 11:45:00,63.85,63.89,63.84,63.86,59657.0,56.5698,56.6053,56.561,56.5787,59657.0
2021-08-02 11:50:00,63.86,63.87,63.82,63.85,32486.0,56.5787,56.5876,56.5433,56.5698,32486.0
2021-08-02 11:55:00,63.85,63.86,63.77,63.77,66426.0,56.5698,56.5787,56.499,56.499,66426.0
2021-08-02 12:00:00,63.77,63.78,63.68,63.72,42277.0,56.499,56.5078,56.4192,56.4547,42277.0
2021-08-02 12:05:00,63.72,63.72,63.62,63.63,80013.0,56.4547,56.4547,56.3661,56.3749,80013.0
2021-08-02 12:10:00,63.62,63.7,63.62,63.69,109579.0,56.3661,56.437,56.3661,56.4281,109579.0
2021-08-02 12:15:00,63.7,63.72,63.69,63.72,27737.0,56.437,56.4547,56.4281,56.4547,27737.0
2021-08-02 12:20:00,63.73,63.75,63.69,63.73,23660.0,56.4635,56.4813,56.4281,56.4635,23660.0
2021-08-02 12:25:00,63.73,63.76,63.7,63.74,23489.0,56.4635,56.4901,56.437,56.4724,23489.0
2021-08-02 12:30:00,63.74,63.82,63.73,63.82,32888.0,56.4724,56.5433,56.4635,56.5433,32888.0
2021-08-02 12:35:00,63.81,63.85,63.8,63.85,21535.0,56.5344,56.5698,56.5255,56.5698,21535.0
2021-08-02 12:40:00,63.85,63.86,63.84,63.85,84289.0,56.5698,56.5787,56.561,56.5698,84289.0
2021-08-02 12:45:00,63.84,63.85,63.81,63.83,75618.0,56.561,56.5698,56.5344,56.5521,75618.0
2021-08-02 12:50:00,63.83,63.85,63.81,63.85,15616.0,56.5521,56.5698,56.5344,56.5698,15616.0
2021-08-02 12:55:00,63.84,63.84,63.78,63.8,26915.0,56.561,56.561,56.5078,56.5255,26915.0
2021-08-02 13:00:00,63.81,63.82,63.78,63.79,30498.0,56.5344,56.5433,56.5078,56.5167,30498.0
2021-08-02 13:05:00,63.79,63.79,63.76,63.77,76006.0,56.5167,56.5167,56.4901,56.499,76006.0
2021-08-02 13:10:00,63.78,63.83,63.77,63.82,101868.0,56.5078,56.5521,56.499,56.5433,101868.0
2021-08-02 13:15:00,63.82,63.82,63.78,63.82,18313.0,56.5433,56.5433,56.5078,56.5433,18313.0
2021-08-02 13:20:00,63.82,63.84,63.81,63.83,21126.0,56.5433,56.561,56.5344,56.5521,21126.0
2021-08-02 13:25:00,63.83,63.86,63.81,63.82,46495.0,56.5521,56.5787,56.5344,56.5433,46495.0
2021-08-02 13:30:00,63.81,63.83,63.79,63.81,45242.0,56.5344,56.5521,56.5167,56.5344,45242.0
2021-08-02 13:35:00,63.81,63.81,63.77,63.78,38988.0,56.5344,56.5344,56.499,56.5078,38988.0
2021-08-02 13:40:00,63.78,63.78,63.75,63.75,35515.0,56.5078,56.5078,56.4813,56.4813,35515.0
2021-08-02 13:45:00,63.74,63.75,63.71,63.74,37045.0,56.4724,56.4813,56.4458,56.4724,37045.0
2021-08-02 13:50:00,63.74,63.75,63.7,63.72,62078.0,56.4724,56.4813,56.437,56.4547,62078.0
2021-08-02 13:55:00,63.72,63.77,63.71,63.74,24727.0,56.4547,56.499,56.4458,56.4724,24727.0
2021-08-02 14:00:00,63.74,63.75,63.7,63.72,53936.0,56.4724,56.4813,56.437,56.4547,53936.0
2021-08-02 14:05:00,63.71,63.75,63.7,63.73,109662.0,56.4458,56.4813,56.437,56.4635,109662.0
2021-08-02 14:10:00,63.72,63.75,63.71,63.74,27999.0,56.4547,56.4813,56.4458,56.4724,27999.0
2021-08-02 14:15:00,63.74,63.75,63.71,63.72,29281.0,56.4724,56.4813,56.4458,56.4547,29281.0
2021-08-02 14:20:00,63.71,63.72,63.68,63.69,687226.0,56.4458,56.4547,56.4192,56.4281,687226.0
2021-08-02 14:25:00,63.69,63.71,63.68,63.69,92868.0,56.4281,56.4458,56.4192,56.4281,92868.0
2021-08-02 14:30:00,63.69,63.72,63.68,63.71,41966.0,56.4281,56.4547,56.4192,56.4458,41966.0
2021-08-02 14:35:00,63.71,63.73,63.7,63.73,34723.0,56.4458,56.4635,56.437,56.4635,34723.0
2021-08-02 14:40:00,63.73,63.74,63.68,63.71,69800.0,56.4635,56.4724,56.4192,56.4458,69800.0
2021-08-02 14:45:00,63.71,63.71,63.68,63.69,27121.0,56.4458,56.4458,56.4192,56.4281,27121.0
2021-08-02 14:50:00,63.68,63.72,63.67,63.7,25205.0,56.4192,56.4547,56.4104,56.437,25205.0
2021-08-02 14:55:00,63.7,63.71,63.67,63.69,21760.0,56.437,56.4458,56.4104,56.4281,21760.0
2021-08-02 15:00:00,63.68,63.7,63.65,63.68,39667.0,56.4192,56.437,56.3927,56.4192,39667.0
2021-08-02 15:05:00,63.69,63.71,63.66,63.66,46894.0,56.4281,56.4458,56.4015,56.4015,46894.0
2021-08-02 15:10:00,63.66,63.68,63.63,63.64,36902.0,56.4015,56.4192,56.3749,56.3838,36902.0
2021-08-02 15:15:00,63.65,63.66,63.63,63.65,42581.0,56.3927,56.4015,56.3749,56.3927,42581.0
2021-08-02 15:20:00,63.65,63.66,63.62,63.63,170218.0,56.3927,56.4015,56.3661,56.3749,170218.0
2021-08-02 15:25:00,63.63,63.63,63.6,63.62,58631.0,56.3749,56.3749,56.3484,56.3661,58631.0
2021-08-02 15:30:00,63.61,63.62,63.57,63.59,90657.0,56.3572,56.3661,56.3218,56.3395,90657.0
2021-08-02 15:35:00,63.59,63.6,63.56,63.58,105648.0,56.3395,56.3484,56.3129,56.3306,105648.0
2021-08-02 15:40:00,63.58,63.59,63.56,63.57,73994.0,56.3306,56.3395,56.3129,56.3218,73994.0
2021-08-02 15:45:00,63.57,63.59,63.56,63.57,107077.0,56.3218,56.3395,56.3129,56.3218,107077.0
2021-08-02 15:50:00,63.57,63.6,63.55,63.58,291764.0,56.3218,56.3484,56.3041,56.3306,291764.0
2021-08-02 15:55:00,63.58,63.64,63.57,63.64,232664.0,56.3306,56.3838,56.3218,56.3838,232664.0
2021-08-03 09:30:00,63.54,63.57,63.48,63.57,120750.0,56.2952,56.3218,56.242,56.3218,120750.0
2021-08-03 09:35:00,63.57,63.59,63.42,63.43,123711.0,56.3218,56.3395,56.1889,56.1977,123711.0
2021-08-03 09:40:00,63.42,63.5,63.37,63.44,60767.0,56.1889,56.2598,56.1446,56.2066,60767.0
2021-08-03 09:45:00,63.44,63.49,63.42,63.42,125638.0,56.2066,56.2509,56.1889,56.1889,125638.0
2021-08-03 09:50:00,63.41,63.42,63.3,63.3,91736.0,56.18,56.1889,56.0826,56.0826,91736.0
2021-08-03 09:55:00,63.3,63.34,63.28,63.3,139127.0,56.0826,56.118,56.0648,56.0826,139127.0
2021-08-03 10:00:00,63.3,63.4,63.29,63.39,129847.0,56.0826,56.1712,56.0737,56.1623,129847.0
2021-08-03 10:05:00,63.39,63.39,63.3,63.34,78708.0,56.1623,56.1623,56.0826,56.118,78708.0
2021-08-03 10:10:00,63.34,63.4,63.31,63.36,97820.0,56.118,56.1712,56.0914,56.1357,97820.0
2021-08-03 10:15:00,63.36,63.46,63.35,63.45,89815.0,56.1357,56.2243,56.1269,56.2155,89815.0
2021-08-03 10:20:00,63.45,63.47,63.41,63.46,72525.0,56.2155,56.2332,56.18,56.2243,72525.0
2021-08-03 10:25:00,63.46,63.48,63.44,63.48,93623.0,56.2243,56.242,56.2066,56.242,93623.0
2021-08-03 10:30:00,63.47,63.48,63.36,63.37,59125.0,56.2332,56.242,56.1357,56.1446,59125.0
2021-08-03 10:35:00,63.37,63.46,63.36,63.44,79398.0,56.1446,56.2243,56.1357,56.2066,79398.0
2021-08-03 10:40:00,63.44,63.51,63.44,63.49,95147.0,56.2066,56.2686,56.2066,56.2509,95147.0
2021-08-03 10:45:00,63.49,63.57,63.46,63.57,170975.0,56.2509,56.3218,56.2243,56.3218,170975.0
2021-08-03 10:50:00,63.57,63.58,63.52,63.53,166053.0,56.3218,56.3306,56.2775,56.2863,166053.0
2021-08-03 10:55:00,63.53,63.57,63.5,63.53,164898.0,56.2863,56.3218,56.2598,56.2863,164898.0
2021-08-03 11:00:00,63.52,63.58,63.52,63.56,48611.0,56.2775,56.3306,56.2775,56.3129,48611.0
2021-08-03 11:05:00,63.56,63.58,63.54,63.56,36820.0,56.3129,56.3306,56.2952,56.3129,36820.0
2021-08-03 11:10:00,63.56,63.57,63.52,63.54,53840.0,56.3129,56.3218,56.2775,56.2952,53840.0
2021-08-03 11:15:00,63.53,63.54,63.46,63.47,233453.0,56.2863,56.2952,56.2243,56.2332,233453.0
2021-08-03 11:20:00,63.46,63.51,63.45,63.5,52560.0,56.2243,56.2686,56.2155,56.2598,52560.0
2021-08-03 11:25:00,63.5,63.53,63.47,63.52,62290.0,56.2598,56.2863,56.2332,56.2775,62290.0
2021-08-03 11:30:00,63.52,63.56,63.49,63.52,75137.0,56.2775,56.3129,56.2509,56.2775,75137.0
2021-08-03 11:35:00,63.51,63.57,63.51,63.56,77126.0,56.2686,56.3218,56.2686,56.3129,77126.0
2021-08-03 11:40:00,63.55,63.65,63.55,63.65,75178.0,56.3041,56.3927,56.3041,56.3927,75178.0
2021-08-03 11:45:00,63.64,63.67,63.63,63.64,41889.0,56.3838,56.4104,56.3749,56.3838,41889.0
2021-08-03 11:50:00,63.65,63.68,63.64,63.67,70471.0,56.3927,56.4192,56.3838,56.4104,70471.0
2021-08-03 11:55:00,63.67,63.7,63.66,63.68,31362.0,56.4104,56.437,56.4015,56.4192,31362.0
2021-08-03 12:00:00,63.69,63.71,63.66,63.7,47019.0,56.4281,56.4458,56.4015,56.437,47019.0
2021-08-03 12:05:00,63.71,63.71,63.68,63.7,65349.0,56.4458,56.4458,56.4192,56.437,65349.0
2021-08-03 12:10:00,63.7,63.71,63.68,63.69,24793.0,56.437,56.4458,56.4192,56.4281,24793.0
2021-08-03 12:15:00,63.69,63.72,63.66,63.67,32466.0,56.4281,56.4547,56.4015,56.4104,32466.0
2021-08-03 12:20:00,63.67,63.69,63.65,63.66,160878.0,56.4104,56.4281,56.3927,56.4015,160878.0
2021-08-03 12:25:00,63.67,63.7,63.66,63.69,18998.0,56.4104,56.437,56.4015,56.4281,18998.0
2021-08-03 12:30:00,63.7,63.7,63.67,63.69,21179.0,56.437,56.437,56.4104,56.4281,21179.0
2021-08-03 12:35:00,63.69,63.72,63.68,63.69,21222.0,56.4281,56.4547,56.4192,56.4281,21222.0
2021-08-03 12:40:00,63.7,63.7,63.66,63.68,20432.0,56.437,56.437,56.4015,56.4192,20432.0
2021-08-03 12:45:00,63.68,63.7,63.68,63.69,18725.0,56.4192,56.437,56.4192,56.4281,18725.0
2021-08-03 12:50:00,63.69,63.71,63.66,63.7,35575.0,56.4281,56.4458,56.4015,56.437,35575.0
2021-08-03 12:55:00,63.71,63.73,63.7,63.71,79147.0,56.4458,56.4635,56.437,56.4458,79147.0
2021-08-03 13:00:00,63.71,63.75,63.7,63.73,59945.0,56.4458,56.4813,56.437,56.4635,59945.0
2021-08-03 13:05:00,63.73,63.77,63.72,63.75,34068.0,56.4635,56.499,56.4547,56.4813,34068.0
2021-08-03 13:10:00,63.75,63.76,63.72,63.75,49033.0,56.4813,56.4901,56.4547,56.4813,49033.0
2021-08-03 13:15:00,63.76,63.78,63.73,63.74,15152.0,56.4901,56.5078,56.4635,56.4724,15152.0
2021-08-03 13:20:00,63.74,63.75,63.7,63.72,35236.0,56.4724,56.4813,56.437,56.4547,35236.0
2021-08-03 13:25:00,63.72,63.73,63.7,63.72,53248.0,56.4547,56.4635,56.437,56.4547,53248.0
2021-08-03 13:30:00,63.72,63.74,63.71,63.73,34341.0,56.4547,56.4724,56.4458,56.4635,34341.0
2021-08-03 13:35:00,63.73,63.75,63.72,63.75,34822.0,56.4635,56.4813,56.4547,56.4813,34822.0
2021-08-03 13:40:00,63.75,63.75,63.72,63.73,20246.0,56.4813,56.4813,56.4547,56.4635,20246.0
2021-08-03 13:45:00,63.74,63.75,63.71,63.72,177656.0,56.4724,56.4813,56.4458,56.4547,177656.0
2021-08-03 13:50:00,63.72,63.75,63.72,63.75,23334.0,56.4547,56.4813,56.4547,56.4813,23334.0
2021-08-03 13:55:00,63.75,63.76,63.71,63.72,57251.0,56.4813,56.4901,56.4458,56.4547,57251.0
2021-08-03 14:00:00,63.72,63.74,63.67,63.71,160291.0,56.4547,56.4724,56.4104,56.4458,160291.0
2021-08-03 14:05:00,63.71,63.75,63.7,63.75,20778.0,56.4458,56.4813,56.437,56.4813,20778.0
2021-08-03 14:10:00,63.75,63.79,63.74,63.75,85723.0,56.4813,56.5167,56.4724,56.4813,85723.0
2021-08-03 14:15:00,63.75,63.81,63.74,63.8,124506.0,56.4813,56.5344,56.4724,56.5255,124506.0
2021-08-03 14:20:00,63.8,63.81,63.77,63.77,42539.0,56.5255,56.5344,56.499,56.499,42539.0
2021-08-03 14:25:00,63.78,63.82,63.77,63.8,50100.0,56.5078,56.5433,56.499,56.5255,50100.0
2021-08-03 14:30:00,63.8,63.81,63.79,63.8,21939.0,56.5255,56.5344,56.5167,56.5255,21939.0
2021-08-03 14:35:00,63.8,63.81,63.79,63.8,46722.0,56.5255,56.5344,56.5167,56.5255,46722.0
2021-08-03 14:40:00,63.8,63.83,63.79,63.83,50573.0,56.5255,56.5521,56.5167,56.5521,50573.0
2021-08-03 14:45:00,63.83,63.84,63.78,63.78,88499.0,56.5521,56.561,56.5078,56.5078,88499.0
2021-08-03 14:50:00,63.78,63.82,63.78,63.81,40176.0,56.5078,56.5433,56.5078,56.5344,40176.0
2021-08-03 14:55:00,63.81,63.84,63.8,63.8,42422.0,56.5344,56.561,56.5255,56.5255,42422.0
2021-08-03 15:00:00,63.81,63.86,63.8,63.85,26062.0,56.5344,56.5787,56.5255,56.5698,26062.0
2021-08-03 15:05:00,63.85,63.87,63.84,63.87,23084.0,56.5698,56.5876,56.561,56.5876,23084.0
2021-08-03 15:10:00,63.87,63.88,63.84,63.87,52937.0,56.5876,56.5964,56.561,56.5876,52937.0
2021-08-03 15:15:00,63.87,63.89,63.86,63.87,56050.0,56.5876,56.6053,56.5787,56.5876,56050.0
2021-08-03 15:20:00,63.88,63.9,63.86,63.9,71843.0,56.5964,56.6141,56.5787,56.6141,71843.0
2021-08-03 15:25:00,63.9,63.91,63.87,63.91,34986.0,56.6141,56.623,56.5876,56.623,34986.0
2021-08-03 15:30:00,63.9,63.92,63.89,63.91,55581.0,56.6141,56.6319,56.6053,56.623,55581.0
2021-08-03 15:35:00,63.91,63.92,63.88,63.89,46548.0,56.623,56.6319,56.5964,56.6053,46548.0
2021-08-03 15:40:00,63.88,63.91,63.87,63.88,49549.0,56.5964,56.623,56.5876,56.5964,49549.0
2021-08-03 15:45:00,63.87,63.89,63.87,63.88,148695.0,56.5876,56.6053,56.5876,56.5964,148695.0
2021-08-03 15:50:00,63.88,63.89,63.86,63.89,112197.0,56.5964,56.6053,56.5787,56.6053,112197.0
2021-08-03 15:55:00,63.88,63.92,63.87,63.92,294601.0,56.5964,56.6319,56.5876,56.6319,294601.0
2021-08-04 09:30:00,64.31,64.46,64.27,64.45,232032.0,56.9774,57.1103,56.942,57.1014,232032.0
2021-08-04 09:35:00,64.46,64.5,64.44,64.47,145459.0,57.1103,57.1457,57.0926,57.1192,145459.0
2021-08-04 09:40:00,64.46,64.54,64.45,64.54,97965.0,57.1103,57.1812,57.1014,57.1812,97965.0
2021-08-04 09:45:00,64.54,64.55,64.5,64.54,106038.0,57.1812,57.19,57.1457,57.1812,106038.0
2021-08-04 09:50:00,64.53,64.56,64.5,64.52,105534.0,57.1723,57.1989,57.1457,57.1635,105534.0
2021-08-04 09:55:00,64.53,64.53,64.47,64.51,71594.0,57.1723,57.1723,57.1192,57.1546,71594.0
2021-08-04 10:00:00,64.51,64.51,64.33,64.39,136097.0,57.1546,57.1546,56.9951,57.0483,136097.0
2021-08-04 10:05:00,64.39,64.39,64.33,64.39,239891.0,57.0483,57.0483,56.9951,57.0483,239891.0
2021-08-04 10:10:00,64.4,64.43,64.38,64.39,167080.0,57.0571,57.0837,57.0394,57.0483,167080.0
2021-08-04 10:15:00,64.4,64.4,64.32,64.33,82686.0,57.0571,57.0571,56.9863,56.9951,82686.0
2021-08-04 10:20:00,64.33,64.33,64.24,64.25,70226.0,56.9951,56.9951,56.9154,56.9242,70226.0
2021-08-04 10:25:00,64.27,64.28,64.23,64.25,60729.0,56.942,56.9508,56.9065,56.9242,60729.0
2021-08-04 10:30:00,64.25,64.25,64.15,64.22,100200.0,56.9242,56.9242,56.8356,56.8977,100200.0
2021-08-04 10:35:00,64.23,64.24,64.19,64.22,170426.0,56.9065,56.9154,56.8711,56.8977,170426.0
2021-08-04 10:40:00,64.22,64.27,64.21,64.26,55376.0,56.8977,56.942,56.8888,56.9331,55376.0
2021-08-04 10:45:00,64.26,64.29,64.24,64.26,41827.0,56.9331,56.9597,56.9154,56.9331,41827.0
2021-08-04 10:50:00,64.26,64.26,64.23,64.23,32563.0,56.9331,56.9331,56.9065,56.9065,32563.0
2021-08-04 10:55:00,64.22,64.26,64.19,64.25,105583.0,56.8977,56.9331,56.8711,56.9242,105583.0
2021-08-04 11:00:00,64.26,64.26,64.2,64.22,193118.0,56.9331,56.9331,56.8799,56.8977,193118.0
2021-08-04 11:05:00,64.22,64.24,64.2,64.21,103908.0,56.8977,56.9154,56.8799,56.8888,103908.0
2021-08-04 11:10:00,64.22,64.23,64.17,64.2,53346.0,56.8977,56.9065,56.8534,56.8799,53346.0
2021-08-04 11:15:00,64.2,64.21,64.15,64.16,20175.0,56.8799,56.8888,56.8356,56.8445,20175.0
2021-08-04 11:20:00,64.16,64.16,64.12,64.12,63387.0,56.8445,56.8445,56.8091,56.8091,63387.0
2021-08-04 11:25:00,64.13,64.14,64.09,64.12,43262.0,56.8179,56.8268,56.7825,56.8091,43262.0
2021-08-04 11:30:00,64.12,64.13,64.09,64.12,105082.0,56.8091,56.8179,56.7825,56.8091,105082.0
2021-08-04 11:35:00,64.13,64.13,64.06,64.07,31699.0,56.8179,56.8179,56.7559,56.7648,31699.0
2021-08-04 11:40:00,64.08,64.08,64.03,64.06,78030.0,56.7736,56.7736,56.7293,56.7559,78030.0
2021-08-04 11:45:00,64.06,64.1,64.05,64.1,22172.0,56.7559,56.7913,56.747,56.7913,22172.0
2021-08-04 11:50:00,64.09,64.11,64.05,64.07,41384.0,56.7825,56.8002,56.747,56.7648,41384.0
2021-08-04 11:55:00,64.07,64.12,64.06,64.12,13169.0,56.7648,56.8091,56.7559,56.8091,13169.0
2021-08-04 12:00:00,64.11,64.12,64.08,64.11,40072.0,56.8002,56.8091,56.7736,56.8002,40072.0
2021-08-04 12:05:00,64.1,64.13,64.1,64.12,30518.0,56.7913,56.8179,56.7913,56.8091,30518.0
2021-08-04 12:10:00,64.12,64.15,64.11,64.14,56114.0,56.8091,56.8356,56.8002,56.8268,56114.0
2021-08-04 12:15:00,64.14,64.16,64.1,64.11,22359.0,56.8268,56.8445,56.7913,56.8002,22359.0
2021-08-04 12:20:00,64.12,64.13,64.1,64.12,24169.0,56.8091,56.8179,56.7913,56.8091,24169.0
2021-08-04 12:25:00,64.13,64.14,64.11,64.14,51352.0,56.8179,56.8268,56.8002,56.8268,51352.0
2021-08-04 12:30:00,64.14,64.15,64.11,64.13,55304.0,56.8268,56.8356,56.8002,56.8179,55304.0
2021-08-04 12:35:00,64.12,64.16,64.11,64.14,24020.0,56.8091,56.8445,56.8002,56.8268,24020.0
2021-08-04 12:40:00,64.14,64.15,64.12,64.14,11159.0,56.8268,56.8356,56.8091,56.8268,11159.0
2021-08-04 12:45:00,64.14,64.16,64.13,64.14,81229.0,56.8268,56.8445,56.8179,56.8268,81229.0
2021-08-04 12:50:00,64.14,64.15,64.13,64.14,25856.0,56.8268,56.8356,56.8179,56.8268,25856.0
2021-08-04 12:55:00,64.14,64.16,64.13,64.16,12031.0,56.8268,56.8445,56.8179,56.8445,12031.0
2021-08-04 13:00:00,64.16,64.19,64.16,64.19,25634.0,56.8445,56.8711,56.8445,56.8711,25634.0
2021-08-04 13:05:00,64.19,64.21,64.18,64.2,10955.0,56.8711,56.8888,56.8622,56.8799,10955.0
2021-08-04 13:10:00,64.2,64.21,64.18,64.19,38805.0,56.8799,56.8888,56.8622,56.8711,38805.0
2021-08-04 13:15:00,64.18,64.21,64.18,64.2,180347.0,56.8622,56.8888,56.8622,56.8799,180347.0
2021-08-04 13:20:00,64.2,64.21,64.19,64.2,12469.0,56.8799,56.8888,56.8711,56.8799,12469.0
2021-08-04 13:25:00,64.2,64.22,64.2,64.21,24489.0,56.8799,56.8977,56.8799,56.8888,24489.0
2021-08-04 13:30:00,64.21,64.24,64.21,64.24,41676.0,56.8888,56.9154,56.8888,56.9154,41676.0
2021-08-04 13:35:00,64.25,64.25,64.21,64.22,45296.0,56.9242,56.9242,56.8888,56.8977,45296.0
2021-08-04 13:40:00,64.22,64.24,64.21,64.23,31495.0,56.8977,56.9154,56.8888,56.9065,31495.0
2021-08-04 13:45:00,64.23,64.27,64.23,64.27,27354.0,56.9065,56.942,56.9065,56.942,27354.0
2021-08-04 13:50:00,64.26,64.27,64.25,64.27,45949.0,56.9331,56.942,56.9242,56.942,45949.0
2021-08-04 13:55:00,64.27,64.27,64.25,64.25,19904.0,56.942,56.942,56.9242,56.9242,19904.0
2021-08-04 14:00:00,64.26,64.27,64.24,64.25,41166.0,56.9331,56.942,56.9154,56.9242,41166.0
2021-08-04 14:05:00,64.24,64.28,64.23,64.27,43201.0,56.9154,56.9508,56.9065,56.942,43201.0
2021-08-04 14:10:00,64.26,64.31,64.26,64.3,19901.0,56.9331,56.9774,56.9331,56.9685,19901.0
2021-08-04 14:15:00,64.3,64.3,64.26,64.27,37492.0,56.9685,56.9685,56.9331,56.942,37492.0
2021-08-04 14:20:00,64.27,64.28,64.26,64.27,32218.0,56.942,56.9508,56.9331,56.942,32218.0
2021-08-04 14:25:00,64.27,64.29,64.25,64.27,26101.0,56.942,56.9597,56.9242,56.942,26101.0
2021-08-04 14:30:00,64.27,64.27,64.24,64.26,32271.0,56.942,56.942,56.9154,56.9331,32271.0
2021-08-04 14:35:00,64.26,64.27,64.25,64.27,19104.0,56.9331,56.942,56.9242,56.942,19104.0
2021-08-04 14:40:00,64.26,64.27,64.24,64.27,78015.0,56.9331,56.942,56.9154,56.942,78015.0
2021-08-04 14:45:00,64.27,64.27,64.22,64.23,33455.0,56.942,56.942,56.8977,56.9065,33455.0
2021-08-04 14:50:00,64.22,64.22,64.19,64.2,22434.0,56.8977,56.8977,56.8711,56.8799,22434.0
2021-08-04 14:55:00,64.2,64.23,64.19,64.22,24483.0,56.8799,56.9065,56.8711,56.8977,24483.0
2021-08-04 15:00:00,64.21,64.23,64.2,64.23,22198.0,56.8888,56.9065,56.8799,56.9065,22198.0
2021-08-04 15:05:00,64.22,64.24,64.21,64.21,20907.0,56.8977,56.9154,56.8888,56.8888,20907.0
2021-08-04 15:10:00,64.21,64.22,64.19,64.2,15936.0,56.8888,56.8977,56.8711,56.8799,15936.0
2021-08-04 15:15:00,64.2,64.21,64.18,64.2,31697.0,56.8799,56.8888,56.8622,56.8799,31697.0
2021-08-04 15:20:00,64.2,64.23,64.19,64.22,35082.0,56.8799,56.9065,56.8711,56.8977,35082.0
2021-08-04 15:25:00,64.23,64.26,64.23,64.24,75685.0,56.9065,56.9331,56.9065,56.9154,75685.0
2021-08-04 15:30:00,64.25,64.28,64.23,64.27,42223.0,56.9242,56.9508,56.9065,56.942,42223.0
2021-08-04 15:35:00,64.27,64.28,64.25,64.25,24857.0,56.942,56.9508,56.9242,56.9242,24857.0
2021-08-04 15:40:00,64.25,64.26,64.23,64.26,33590.0,56.9242,56.9331,56.9065,56.9331,33590.0
2021-08-04 15:45:00,64.25,64.26,64.22,64.23,831877.0,56.9242,56.9331,56.8977,56.9065,831877.0
2021-08-04 15:50:00,64.23,64.24,64.21,64.23,278427.0,56.9065,56.9154,56.8888,56.9065,278427.0
2021-08-04 15:55:00,64.23,64.23,64.15,64.16,852563.0,56.9065,56.9065,56.8356,56.8445,852563.0
2021-08-05 09:30:00,64.1,64.16,64.04,64.08,176823.0,56.7913,56.8445,56.7382,56.7736,176823.0
2021-08-05 09:35:00,64.08,64.16,64.06,64.14,42908.0,56.7736,56.8445,56.7559,56.8268,42908.0
2021-08-05 09:40:00,64.14,64.15,64.09,64.13,108741.0,56.8268,56.8356,56.7825,56.8179,108741.0
2021-08-05 09:45:00,64.13,64.13,64.08,64.1,86453.0,56.8179,56.8179,56.7736,56.7913,86453.0
2021-08-05 09:50:00,64.1,64.15,64.07,64.12,91983.0,56.7913,56.8356,56.7648,56.8091,91983.0
2021-08-05 09:55:00,64.12,64.17,64.09,64.16,59720.0,56.8091,56.8534,56.7825,56.8445,59720.0
2021-08-05 10:00:00,64.15,64.18,64.11,64.17,59972.0,56.8356,56.8622,56.8002,56.8534,59972.0
2021-08-05 10:05:00,64.17,64.19,64.14,64.15,62097.0,56.8534,56.8711,56.8268,56.8356,62097.0
2021-08-05 10:10:00,64.15,64.2,64.13,64.19,94189.0,56.8356,56.8799,56.8179,56.8711,94189.0
2021-08-05 10:15:00,64.2,64.2,64.16,64.2,69869.0,56.8799,56.8799,56.8445,56.8799,69869.0
2021-08-05 10:20:00,64.2,64.2,64.16,64.18,126064.0,56.8799,56.8799,56.8445,56.8622,126064.0
2021-08-05 10:25:00,64.18,64.23,64.18,64.21,81234.0,56.8622,56.9065,56.8622,56.8888,81234.0
2021-08-05 10:30:00,64.22,64.26,64.22,64.25,114295.0,56.8977,56.9331,56.8977,56.9242,114295.0
2021-08-05 10:35:00,64.25,64.25,64.2,64.22,53132.0,56.9242,56.9242,56.8799,56.8977,53132.0
2021-08-05 10:40:00,64.21,64.21,64.16,64.17,34100.0,56.8888,56.8888,56.8445,56.8534,34100.0
2021-08-05 10:45:00,64.17,64.23,64.15,64.22,51878.0,56.8534,56.9065,56.8356,56.8977,51878.0
2021-08-05 10:50:00,64.23,64.28,64.21,64.27,83889.0,56.9065,56.9508,56.8888,56.942,83889.0
2021-08-05 10:55:00,64.27,64.28,64.23,64.24,148214.0,56.942,56.9508,56.9065,56.9154,148214.0
2021-08-05 11:00:00,64.24,64.29,64.24,64.28,50299.0,56.9154,56.9597,56.9154,56.9508,50299.0
2021-08-05 11:05:00,64.28,64.29,64.26,64.28,46973.0,56.9508,56.9597,56.9331,56.9508,46973.0
2021-08-05 11:10:00,64.28,64.29,64.25,64.26,47195.0,56.9508,56.9597,56.9242,56.9331,47195.0
2021-08-05 11:15:00,64.26,64.27,64.23,64.26,90005.0,56.9331,56.942,56.9065,56.9331,90005.0
2021-08-05 11:20:00,64.26,64.27,64.21,64.23,79046.0,56.9331,56.942,56.8888,56.9065,79046.0
2021-08-05 11:25:00,64.24,64.26,64.24,64.24,35585.0,56.9154,56.9331,56.9154,56.9154,35585.0
2021-08-05 11:30:00,64.25,64.28,64.24,64.28,44467.0,56.9242,56.9508,56.9154,56.9508,44467.0
2021-08-05 11:35:00,64.28,64.28,64.22,64.22,96072.0,56.9508,56.9508,56.8977,56.8977,96072.0
2021-08-05 11:40:00,64.22,64.23,64.2,64.22,31796.0,56.8977,56.9065,56.8799,56.8977,31796.0
2021-08-05 11:45:00,64.22,64.23,64.2,64.21,40317.0,56.8977,56.9065,56.8799,56.8888,40317.0
2021-08-05 11:50:00,64.21,64.22,64.19,64.22,73696.0,56.8888,56.8977,56.8711,56.8977,73696.0
2021-08-05 11:55:00,64.21,64.21,64.19,64.2,89254.0,56.8888,56.8888,56.8711,56.8799,89254.0
2021-08-05 12:00:00,64.2,64.21,64.15,64.16,64135.0,56.8799,56.8888,56.8356,56.8445,64135.0
2021-08-05 12:05:00,64.16,64.18,64.15,64.17,104599.0,56.8445,56.8622,56.8356,56.8534,104599.0
2021-08-05 12:10:00,64.18,64.2,64.16,64.18,31845.0,56.8622,56.8799,56.8445,56.8622,31845.0
2021-08-05 12:15:00,64.18,64.19,64.16,64.18,44276.0,56.8622,56.8711,56.8445,56.8622,44276.0
2021-08-05 12:20:00,64.18,64.18,64.16,64.16,29698.0,56.8622,56.8622,56.8445,56.8445,29698.0
2021-08-05 12:25:00,64.17,64.18,64.15,64.17,35575.0,56.8534,56.8622,56.8356,56.8534,35575.0
2021-08-05 12:30:00,64.17,64.19,64.16,64.19,11267.0,56.8534,56.8711,56.8445,56.8711,11267.0
2021-08-05 12:35:00,64.19,64.19,64.16,64.16,23377.0,56.8711,56.8711,56.8445,56.8445,23377.0
2021-08-05 12:40:00,64.16,64.18,64.15,64.17,14021.0,56.8445,56.8622,56.8356,56.8534,14021.0
2021-08-05 12:45:00,64.17,64.19,64.16,64.18,33226.0,56.8534,56.8711,56.8445,56.8622,33226.0
2021-08-05 12:50:00,64.19,64.19,64.15,64.18,29960.0,56.8711,56.8711,56.8356,56.8622,29960.0
2021-08-05 12:55:00,64.18,64.19,64.16,64.17,82698.0,56.8622,56.8711,56.8445,56.8534,82698.0
2021-08-05 13:00:00,64.17,64.18,64.14,64.15,57333.0,56.8534,56.8622,56.8268,56.8356,57333.0
2021-08-05 13:05:00,64.16,64.16,64.12,64.14,38313.0,56.8445,56.8445,56.8091,56.8268,38313.0
2021-08-05 13:10:00,64.15,64.15,64.14,64.15,26722.0,56.8356,56.8356,56.8268,56.8356,26722.0
2021-08-05 13:15:00,64.14,64.15,64.12,64.13,33773.0,56.8268,56.8356,56.8091,56.8179,33773.0
2021-08-05 13:20:00,64.13,64.14,64.12,64.14,49519.0,56.8179,56.8268,56.8091,56.8268,49519.0
2021-08-05 13:25:00,64.13,64.15,64.13,64.14,30730.0,56.8179,56.8356,56.8179,56.8268,30730.0
2021-08-05 13:30:00,64.14,64.15,64.13,64.15,105596.0,56.8268,56.8356,56.8179,56.8356,105596.0
2021-08-05 13:35:00,64.14,64.15,64.13,64.14,60339.0,56.8268,56.8356,56.8179,56.8268,60339.0
2021-08-05 13:40:00,64.14,64.15,64.13,64.14,15471.0,56.8268,56.8356,56.8179,56.8268,15471.0
2021-08-05 13:45:00,64.13,64.15,64.12,64.14,51555.0,56.8179,56.8356,56.8091,56.8268,51555.0
2021-08-05 13:50:00,64.13,64.14,64.12,64.14,29228.0,56.8179,56.8268,56.8091,56.8268,29228.0
2021-08-05 13:55:00,64.14,64.14,64.11,64.14,62944.0,56.8268,56.8268,56.8002,56.8268,62944.0
2021-08-05 14:00:00,64.14,64.16,64.14,64.14,26899.0,56.8268,56.8445,56.8268,56.8268,26899.0
2021-08-05 14:05:00,64.15,64.15,64.11,64.13,46301.0,56.8356,56.8356,56.8002,56.8179,46301.0
2021-08-05 14:10:00,64.13,64.14,64.12,64.13,22732.0,56.8179,56.8268,56.8091,56.8179,22732.0
2021-08-05 14:15:00,64.13,64.13,64.11,64.12,60522.0,56.8179,56.8179,56.8002,56.8091,60522.0
2021-08-05 14:20:00,64.12,64.13,64.1,64.13,34793.0,56.8091,56.8179,56.7913,56.8179,34793.0
2021-08-05 14:25:00,64.13,64.13,64.1,64.1,76159.0,56.8179,56.8179,56.7913,56.7913,76159.0
2021-08-05 14:30:00,64.1,64.12,64.09,64.1,70172.0,56.7913,56.8091,56.7825,56.7913,70172.0
2021-08-05 14:35:00,64.09,64.11,64.08,64.09,62508.0,56.7825,56.8002,56.7736,56.7825,62508.0
2021-08-05 14:40:00,64.09,64.11,64.08,64.09,25280.0,56.7825,56.8002,56.7736,56.7825,25280.0
2021-08-05 14:45:00,64.09,64.11,64.09,64.1,47871.0,56.7825,56.8002,56.7825,56.7913,47871.0
2021-08-05 14:50:00,64.1,64.11,64.09,64.09,71746.0,56.7913,56.8002,56.7825,56.7825,71746.0
2021-08-05 14:55:00,64.09,64.12,64.09,64.12,34388.0,56.7825,56.8091,56.7825,56.8091,34388.0
2021-08-05 15:00:00,64.11,64.14,64.11,64.14,30116.0,56.8002,56.8268,56.8002,56.8268,30116.0
2021-08-05 15:05:00,64.13,64.15,64.12,64.13,35234.0,56.8179,56.8356,56.8091,56.8179,35234.0
2021-08-05 15:10:00,64.12,64.13,64.1,64.1,35744.0,56.8091,56.8179,56.7913,56.7913,35744.0
2021-08-05 15:15:00,64.09,64.1,64.03,64.06,229175.0,56.7825,56.7913,56.7293,56.7559,229175.0
2021-08-05 15:20:00,64.06,64.08,64.05,64.07,115456.0,56.7559,56.7736,56.747,56.7648,115456.0
2021-08-05 15:25:00,64.06,64.08,64.05,64.08,84777.0,56.7559,56.7736,56.747,56.7736,84777.0
2021-08-05 15:30:00,64.08,64.09,64.06,64.08,54725.0,56.7736,56.7825,56.7559,56.7736,54725.0
2021-08-05 15:35:00,64.08,64.09,64.07,64.09,33233.0,56.7736,56.7825,56.7648,56.7825,33233.0
2021-08-05 15:40:00,64.09,64.09,64.07,64.09,140506.0,56.7825,56.7825,56.7648,56.7825,140506.0
2021-08-05 15:45:00,64.09,64.09,64.05,64.06,156808.0,56.7825,56.7825,56.747,56.7559,156808.0
2021-08-05 15:50:00,64.06,64.08,64.05,64.08,227336.0,56.7559,56.7736,56.747,56.7736,227336.0
2021-08-05 15:55:00,64.08,64.09,64.05,64.06,250281.0,56.7736,56.7825,56.747,56.7559,250281.0
2021-08-06 09:30:00,63.84,63.85,63.74,63.79,187832.0,56.561,56.5698,56.4724,56.5167,187832.0
2021-08-06 09:35:00,63.79,63.8,63.7,63.76,171073.0,56.5167,56.5255,56.437,56.4901,171073.0
2021-08-06 09:40:00,63.77,63.78,63.71,63.75,105587.0,56.499,56.5078,56.4458,56.4813,105587.0
2021-08-06 09:45:00,63.75,63.75,63.64,63.66,82299.0,56.4813,56.4813,56.3838,56.4015,82299.0
2021-08-06 09:50:00,63.65,63.66,63.58,63.65,83965.0,56.3927,56.4015,56.3306,56.3927,83965.0
2021-08-06 09:55:00,63.64,63.69,63.63,63.69,106690.0,56.3838,56.4281,56.3749,56.4281,106690.0
2021-08-06 10:00:00,63.69,63.72,63.66,63.71,66799.0,56.4281,56.4547,56.4015,56.4458,66799.0
2021-08-06 10:05:00,63.71,63.74,63.68,63.69,48553.0,56.4458,56.4724,56.4192,56.4281,48553.0
2021-08-06 10:10:00,63.69,63.72,63.68,63.68,34393.0,56.4281,56.4547,56.4192,56.4192,34393.0
2021-08-06 10:15:00,63.68,63.69,63.64,63.65,112099.0,56.4192,56.4281,56.3838,56.3927,112099.0
2021-08-06 10:20:00,63.65,63.65,63.57,63.62,62551.0,56.3927,56.3927,56.3218,56.3661,62551.0
2021-08-06 10:25:00,63.62,63.63,63.57,63.57,77886.0,56.3661,56.3749,56.3218,56.3218,77886.0
2021-08-06 10:30:00,63.56,63.62,63.56,63.62,59507.0,56.3129,56.3661,56.3129,56.3661,59507.0
2021-08-06 10:35:00,63.62,63.62,63.57,63.6,39255.0,56.3661,56.3661,56.3218,56.3484,39255.0
2021-08-06 10:40:00,63.61,63.65,63.61,63.64,31943.0,56.3572,56.3927,56.3572,56.3838,31943.0
2021-08-06 10:45:00,63.64,63.64,63.54,63.54,44087.0,56.3838,56.3838,56.2952,56.2952,44087.0
2021-08-06 10:50:00,63.53,63.56,63.52,63.55,23638.0,56.2863,56.3129,56.2775,56.3041,23638.0
2021-08-06 10:55:00,63.56,63.56,63.52,63.53,15392.0,56.3129,56.3129,56.2775,56.2863,15392.0
2021-08-06 11:00:00,63.53,63.56,63.5,63.51,34251.0,56.2863,56.3129,56.2598,56.2686,34251.0
2021-08-06 11:05:00,63.5,63.51,63.46,63.48,38184.0,56.2598,56.2686,56.2243,56.242,38184.0
2021-08-06 11:10:00,63.49,63.5,63.44,63.48,60270.0,56.2509,56.2598,56.2066,56.242,60270.0
2021-08-06 11:15:00,63.47,63.47,63.45,63.47,37316.0,56.2332,56.2332,56.2155,56.2332,37316.0
2021-08-06 11:20:00,63.47,63.52,63.46,63.51,28024.0,56.2332,56.2775,56.2243,56.2686,28024.0
2021-08-06 11:25:00,63.51,63.52,63.47,63.49,366838.0,56.2686,56.2775,56.2332,56.2509,366838.0
2021-08-06 11:30:00,63.49,63.52,63.48,63.5,30423.0,56.2509,56.2775,56.242,56.2598,30423.0
2021-08-06 11:35:00,63.5,63.51,63.47,63.49,9440.0,56.2598,56.2686,56.2332,56.2509,9440.0
2021-08-06 11:40:00,63.5,63.51,63.47,63.48,17015.0,56.2598,56.2686,56.2332,56.242,17015.0
2021-08-06 11:45:00,63.48,63.49,63.46,63.49,57600.0,56.242,56.2509,56.2243,56.2509,57600.0
2021-08-06 11:50:00,63.48,63.5,63.47,63.5,46333.0,56.242,56.2598,56.2332,56.2598,46333.0
2021-08-06 11:55:00,63.5,63.51,63.48,63.49,18044.0,56.2598,56.2686,56.242,56.2509,18044.0
2021-08-06 12:00:00,63.5,63.5,63.47,63.48,26061.0,56.2598,56.2598,56.2332,56.242,26061.0
2021-08-06 12:05:00,63.49,63.49,63.46,63.46,23937.0,56.2509,56.2509,56.2243,56.2243,23937.0
2021-08-06 12:10:00,63.47,63.47,63.4,63.42,1940779.0,56.2332,56.2332,56.1712,56.1889,1940779.0
2021-08-06 12:15:00,63.42,63.44,63.41,63.42,171797.0,56.1889,56.2066,56.18,56.1889,171797.0
2021-08-06 12:20:00,63.43,63.44,63.42,63.43,266827.0,56.1977,56.2066,56.1889,56.1977,266827.0
2021-08-06 12:25:00,63.43,63.44,63.41,63.43,260888.0,56.1977,56.2066,56.18,56.1977,260888.0
2021-08-06 12:30:00,63.43,63.44,63.42,63.44,126084.0,56.1977,56.2066,56.1889,56.2066,126084.0
2021-08-06 12:35:00,63.44,63.46,63.44,63.44,106954.0,56.2066,56.2243,56.2066,56.2066,106954.0
2021-08-06 12:40:00,63.43,63.45,63.42,63.42,72537.0,56.1977,56.2155,56.1889,56.1889,72537.0
2021-08-06 12:45:00,63.43,63.43,63.41,63.43,181714.0,56.1977,56.1977,56.18,56.1977,181714.0
2021-08-06 12:50:00,63.43,63.46,63.42,63.46,137508.0,56.1977,56.2243,56.1889,56.2243,137508.0
2021-08-06 12:55:00,63.45,63.46,63.43,63.44,80580.0,56.2155,56.2243,56.1977,56.2066,80580.0
2021-08-06 13:00:00,63.45,63.47,63.44,63.47,28392.0,56.2155,56.2332,56.2066,56.2332,28392.0
2021-08-06 13:05:00,63.46,63.47,63.45,63.47,96696.0,56.2243,56.2332,56.2155,56.2332,96696.0
2021-08-06 13:10:00,63.47,63.5,63.46,63.49,69863.0,56.2332,56.2598,56.2243,56.2509,69863.0
2021-08-06 13:15:00,63.49,63.5,63.48,63.5,61205.0,56.2509,56.2598,56.242,56.2598,61205.0
2021-08-06 13:20:00,63.5,63.51,63.49,63.5,97245.0,56.2598,56.2686,56.2509,56.2598,97245.0
2021-08-06 13:25:00,63.5,63.52,63.49,63.52,26791.0,56.2598,56.2775,56.2509,56.2775,26791.0
2021-08-06 13:30:00,63.51,63.52,63.48,63.5,242502.0,56.2686,56.2775,56.242,56.2598,242502.0
2021-08-06 13:35:00,63.5,63.51,63.49,63.5,53715.0,56.2598,56.2686,56.2509,56.2598,53715.0
2021-08-06 13:40:00,63.51,63.51,63.5,63.51,109371.0,56.2686,56.2686,56.2598,56.2686,109371.0
2021-08-06 13:45:00,63.5,63.52,63.49,63.51,94285.0,56.2598,56.2775,56.2509,56.2686,94285.0
2021-08-06 13:50:00,63.51,63.52,63.5,63.52,86138.0,56.2686,56.2775,56.2598,56.2775,86138.0
2021-08-06 13:55:00,63.52,63.52,63.5,63.51,83404.0,56.2775,56.2775,56.2598,56.2686,83404.0
2021-08-06 14:00:00,63.51,63.54,63.51,63.54,28000.0,56.2686,56.2952,56.2686,56.2952,28000.0
2021-08-06 14:05:00,63.54,63.57,63.53,63.57,14174.0,56.2952,56.3218,56.2863,56.3218,14174.0
2021-08-06 14:10:00,63.57,63.57,63.52,63.52,71433.0,56.3218,56.3218,56.2775,56.2775,71433.0
2021-08-06 14:15:00,63.52,63.54,63.51,63.54,31899.0,56.2775,56.2952,56.2686,56.2952,31899.0
2021-08-06 14:20:00,63.53,63.54,63.5,63.52,35971.0,56.2863,56.2952,56.2598,56.2775,35971.0
2021-08-06 14:25:00,63.52,63.52,63.5,63.52,25361.0,56.2775,56.2775,56.2598,56.2775,25361.0
2021-08-06 14:30:00,63.52,63.54,63.51,63.53,40852.0,56.2775,56.2952,56.2686,56.2863,40852.0
2021-08-06 14:35:00,63.52,63.54,63.51,63.54,61495.0,56.2775,56.2952,56.2686,56.2952,61495.0
2021-08-06 14:40:00,63.54,63.54,63.52,63.52,29081.0,56.2952,56.2952,56.2775,56.2775,29081.0
2021-08-06 14:45:00,63.53,63.53,63.51,63.51,37703.0,56.2863,56.2863,56.2686,56.2686,37703.0
2021-08-06 14:50:00,63.51,63.53,63.5,63.51,39653.0,56.2686,56.2863,56.2598,56.2686,39653.0
2021-08-06 14:55:00,63.51,63.51,63.48,63.49,35892.0,56.2686,56.2686,56.242,56.2509,35892.0
2021-08-06 15:00:00,63.49,63.5,63.47,63.48,24253.0,56.2509,56.2598,56.2332,56.242,24253.0
2021-08-06 15:05:00,63.49,63.52,63.48,63.52,313281.0,56.2509,56.2775,56.242,56.2775,313281.0
2021-08-06 15:10:00,63.51,63.52,63.49,63.5,73874.0,56.2686,56.2775,56.2509,56.2598,73874.0
2021-08-06 15:15:00,63.5,63.5,63.47,63.5,123109.0,56.2598,56.2598,56.2332,56.2598,123109.0
2021-08-06 15:20:00,63.5,63.52,63.5,63.52,58319.0,56.2598,56.2775,56.2598,56.2775,58319.0
2021-08-06 15:25:00,63.52,63.52,63.51,63.52,126254.0,56.2775,56.2775,56.2686,56.2775,126254.0
2021-08-06 15:30:00,63.53,63.54,63.51,63.53,104142.0,56.2863,56.2952,56.2686,56.2863,104142.0
2021-08-06 15:35:00,63.53,63.54,63.52,63.53,33027.0,56.2863,56.2952,56.2775,56.2863,33027.0
2021-08-06 15:40:00,63.53,63.53,63.5,63.51,33148.0,56.2863,56.2863,56.2598,56.2686,33148.0
2021-08-06 15:45:00,63.51,63.51,63.48,63.51,59515.0,56.2686,56.2686,56.242,56.2686,59515.0
2021-08-06 15:50:00,63.5,63.53,63.48,63.53,45220.0,56.2598,56.2863,56.242,56.2863,45220.0
2021-08-06 15:55:00,63.52,63.56,63.51,63.54,381648.0,56.2775,56.3129,56.2686,56.2952,381648.0
2021-08-09 09:30:00,63.78,63.79,63.69,63.69,113331.0,56.5078,56.5167,56.4281,56.4281,113331.0
2021-08-09 09:35:00,63.69,63.74,63.65,63.7,106445.0,56.4281,56.4724,56.3927,56.437,106445.0
2021-08-09 09:40:00,63.7,63.78,63.69,63.77,65025.0,56.437,56.5078,56.4281,56.499,65025.0
2021-08-09 09:45:00,63.78,63.84,63.76,63.8,113343.0,56.5078,56.561,56.4901,56.5255,113343.0
2021-08-09 09:50:00,63.8,63.83,63.78,63.8,306779.0,56.5255,56.5521,56.5078,56.5255,306779.0
2021-08-09 09:55:00,63.8,63.88,63.8,63.86,82522.0,56.5255,56.5964,56.5255,56.5787,82522.0
2021-08-09 10:00:00,63.86,63.88,63.79,63.8,64464.0,56.5787,56.5964,56.5167,56.5255,64464.0
2021-08-09 10:05:00,63.8,63.85,63.79,63.82,47487.0,56.5255,56.5698,56.5167,56.5433,47487.0
2021-08-09 10:10:00,63.82,63.87,63.81,63.81,73806.0,56.5433,56.5876,56.5344,56.5344,73806.0
2021-08-09 10:15:00,63.81,63.81,63.76,63.76,31166.0,56.5344,56.5344,56.4901,56.4901,31166.0
2021-08-09 10:20:00,63.77,63.8,63.76,63.77,58239.0,56.499,56.5255,56.4901,56.499,58239.0
2021-08-09 10:25:00,63.78,63.88,63.76,63.87,33509.0,56.5078,56.5964,56.4901,56.5876,33509.0
2021-08-09 10:30:00,63.87,63.9,63.85,63.89,70998.0,56.5876,56.6141,56.5698,56.6053,70998.0
2021-08-09 10:35:00,63.9,63.91,63.86,63.87,37347.0,56.6141,56.623,56.5787,56.5876,37347.0
2021-08-09 10:40:00,63.88,63.9,63.84,63.84,42973.0,56.5964,56.6141,56.561,56.561,42973.0
2021-08-09 10:45:00,63.84,63.86,63.82,63.83,85868.0,56.561,56.5787,56.5433,56.5521,85868.0
2021-08-09 10:50:00,63.82,63.82,63.76,63.78,41436.0,56.5433,56.5433,56.4901,56.5078,41436.0
2021-08-09 10:55:00,63.78,63.79,63.74,63.75,51368.0,56.5078,56.5167,56.4724,56.4813,51368.0
2021-08-09 11:00:00,63.74,63.79,63.72,63.75,63423.0,56.4724,56.5167,56.4547,56.4813,63423.0
2021-08-09 11:05:00,63.76,63.78,63.72,63.76,36574.0,56.4901,56.5078,56.4547,56.4901,36574.0
2021-08-09 11:10:00,63.77,63.79,63.76,63.79,23664.0,56.499,56.5167,56.4901,56.5167,23664.0
2021-08-09 11:15:00,63.79,63.83,63.78,63.81,113103.0,56.5167,56.5521,56.5078,56.5344,113103.0
2021-08-09 11:20:00,63.82,63.85,63.81,63.82,29063.0,56.5433,56.5698,56.5344,56.5433,29063.0
2021-08-09 11:25:00,63.81,63.87,63.81,63.86,75140.0,56.5344,56.5876,56.5344,56.5787,75140.0
2021-08-09 11:30:00,63.86,63.87,63.81,63.83,97314.0,56.5787,56.5876,56.5344,56.5521,97314.0
2021-08-09 11:35:00,63.82,63.83,63.81,63.81,57025.0,56.5433,56.5521,56.5344,56.5344,57025.0
2021-08-09 11:40:00,63.81,63.84,63.8,63.84,17885.0,56.5344,56.561,56.5255,56.561,17885.0
2021-08-09 11:45:00,63.83,63.86,63.82,63.86,53933.0,56.5521,56.5787,56.5433,56.5787,53933.0
2021-08-09 11:50:00,63.86,63.88,63.85,63.88,19755.0,56.5787,56.5964,56.5698,56.5964,19755.0
2021-08-09 11:55:00,63.88,63.89,63.87,63.89,21194.0,56.5964,56.6053,56.5876,56.6053,21194.0
2021-08-09 12:00:00,63.89,63.91,63.89,63.9,25046.0,56.6053,56.623,56.6053,56.6141,25046.0
2021-08-09 12:05:00,63.9,63.93,63.89,63.92,46649.0,56.6141,56.6407,56.6053,56.6319,46649.0
2021-08-09 12:10:00,63.92,63.92,63.9,63.9,56467.0,56.6319,56.6319,56.6141,56.6141,56467.0
2021-08-09 12:15:00,63.9,63.91,63.89,63.9,20433.0,56.6141,56.623,56.6053,56.6141,20433.0
2021-08-09 12:20:00,63.89,63.9,63.86,63.88,50789.0,56.6053,56.6141,56.5787,56.5964,50789.0
2021-08-09 12:25:00,63.89,63.91,63.88,63.9,37746.0,56.6053,56.623,56.5964,56.6141,37746.0
2021-08-09 12:30:00,63.91,63.92,63.89,63.89,82900.0,56.623,56.6319,56.6053,56.6053,82900.0
2021-08-09 12:35:00,63.9,63.9,63.87,63.89,18211.0,56.6141,56.6141,56.5876,56.6053,18211.0
2021-08-09 12:40:00,63.88,63.89,63.83,63.84,30757.0,56.5964,56.6053,56.5521,56.561,30757.0
2021-08-09 12:45:00,63.85,63.86,63.84,63.85,53007.0,56.5698,56.5787,56.561,56.5698,53007.0
2021-08-09 12:50:00,63.86,63.86,63.84,63.85,20404.0,56.5787,56.5787,56.561,56.5698,20404.0
2021-08-09 12:55:00,63.85,63.87,63.84,63.86,64371.0,56.5698,56.5876,56.561,56.5787,64371.0
2021-08-09 13:00:00,63.86,63.87,63.82,63.84,131786.0,56.5787,56.5876,56.5433,56.561,131786.0
2021-08-09 13:05:00,63.84,63.87,63.84,63.87,13347.0,56.561,56.5876,56.561,56.5876,13347.0
2021-08-09 13:10:00,63.87,63.88,63.85,63.85,411088.0,56.5876,56.5964,56.5698,56.5698,411088.0
2021-08-09 13:15:00,63.85,63.86,63.83,63.84,100868.0,56.5698,56.5787,56.5521,56.561,100868.0
2021-08-09 13:20:00,63.84,63.84,63.81,63.82,39699.0,56.561,56.561,56.5344,56.5433,39699.0
2021-08-09 13:25:00,63.82,63.82,63.78,63.8,92318.0,56.5433,56.5433,56.5078,56.5255,92318.0
2021-08-09 13:30:00,63.8,63.83,63.79,63.82,36360.0,56.5255,56.5521,56.5167,56.5433,36360.0
2021-08-09 13:35:00,63.82,63.84,63.81,63.83,37483.0,56.5433,56.561,56.5344,56.5521,37483.0
2021-08-09 13:40:00,63.83,63.88,63.82,63.87,19838.0,56.5521,56.5964,56.5433,56.5876,19838.0
2021-08-09 13:45:00,63.88,63.89,63.87,63.87,55111.0,56.5964,56.6053,56.5876,56.5876,55111.0
2021-08-09 13:50:00,63.87,63.89,63.86,63.89,56924.0,56.5876,56.6053,56.5787,56.6053,56924.0
2021-08-09 13:55:00,63.89,63.89,63.87,63.87,43245.0,56.6053,56.6053,56.5876,56.5876,43245.0
2021-08-09 14:00:00,63.88,63.88,63.86,63.88,60742.0,56.5964,56.5964,56.5787,56.5964,60742.0
2021-08-09 14:05:00,63.88,63.88,63.85,63.87,83991.0,56.5964,56.5964,56.5698,56.5876,83991.0
2021-08-09 14:10:00,63.87,63.88,63.85,63.86,85569.0,56.5876,56.5964,56.5698,56.5787,85569.0
2021-08-09 14:15:00,63.86,63.86,63.82,63.84,59673.0,56.5787,56.5787,56.5433,56.561,59673.0
2021-08-09 14:20:00,63.83,63.85,63.83,63.84,36565.0,56.5521,56.5698,56.5521,56.561,36565.0
2021-08-09 14:25:00,63.84,63.86,63.84,63.85,20842.0,56.561,56.5787,56.561,56.5698,20842.0
2021-08-09 14:30:00,63.86,63.9,63.85,63.89,73933.0,56.5787,56.6141,56.5698,56.6053,73933.0
2021-08-09 14:35:00,63.89,63.9,63.89,63.9,21434.0,56.6053,56.6141,56.6053,56.6141,21434.0
2021-08-09 14:40:00,63.89,63.9,63.85,63.86,154052.0,56.6053,56.6141,56.5698,56.5787,154052.0
2021-08-09 14:45:00,63.86,63.87,63.84,63.86,114033.0,56.5787,56.5876,56.561,56.5787,114033.0
2021-08-09 14:50:00,63.85,63.86,63.84,63.85,49403.0,56.5698,56.5787,56.561,56.5698,49403.0
2021-08-09 14:55:00,63.85,63.86,63.84,63.84,53351.0,56.5698,56.5787,56.561,56.561,53351.0
2021-08-09 15:00:00,63.84,63.85,63.81,63.82,153882.0,56.561,56.5698,56.5344,56.5433,153882.0
2021-08-09 15:05:00,63.82,63.83,63.81,63.83,66220.0,56.5433,56.5521,56.5344,56.5521,66220.0
2021-08-09 15:10:00,63.82,63.83,63.79,63.8,82402.0,56.5433,56.5521,56.5167,56.5255,82402.0
2021-08-09 15:15:00,63.8,63.81,63.8,63.8,71772.0,56.5255,56.5344,56.5255,56.5255,71772.0
2021-08-09 15:20:00,63.81,63.81,63.77,63.78,76521.0,56.5344,56.5344,56.499,56.5078,76521.0
2021-08-09 15:25:00,63.78,63.79,63.77,63.78,147873.0,56.5078,56.5167,56.499,56.5078,147873.0
2021-08-09 15:30:00,63.78,63.79,63.76,63.78,56223.0,56.5078,56.5167,56.4901,56.5078,56223.0
2021-08-09 15:35:00,63.78,63.8,63.77,63.8,117816.0,56.5078,56.5255,56.499,56.5255,117816.0
2021-08-09 15:40:00,63.8,63.8,63.78,63.78,81071.0,56.5255,56.5255,56.5078,56.5078,81071.0
2021-08-09 15:45:00,63.78,63.78,63.74,63.74,189536.0,56.5078,56.5078,56.4724,56.4724,189536.0
2021-08-09 15:50:00,63.74,63.76,63.73,63.75,125823.0,56.4724,56.4901,56.4635,56.4813,125823.0
2021-08-09 15:55:00,63.75,63.75,63.69,63.71,370724.0,56.4813,56.4813,56.4281,56.4458,370724.0
2021-08-10 09:30:00,63.93,63.94,63.84,63.9,59949.0,56.6407,56.6496,56.561,56.6141,59949.0
2021-08-10 09:35:00,63.91,63.92,63.78,63.81,56875.0,56.623,56.6319,56.5078,56.5344,56875.0
2021-08-10 09:40:00,63.82,63.87,63.81,63.82,30898.0,56.5433,56.5876,56.5344,56.5433,30898.0
2021-08-10 09:45:00,63.82,63.87,63.75,63.86,42988.0,56.5433,56.5876,56.4813,56.5787,42988.0
2021-08-10 09:50:00,63.86,63.91,63.85,63.89,82899.0,56.5787,56.623,56.5698,56.6053,82899.0
2021-08-10 09:55:00,63.89,63.91,63.88,63.89,97487.0,56.6053,56.623,56.5964,56.6053,97487.0
2021-08-10 10:00:00,63.89,63.89,63.83,63.84,121290.0,56.6053,56.6053,56.5521,56.561,121290.0
2021-08-10 10:05:00,63.85,63.87,63.81,63.85,103623.0,56.5698,56.5876,56.5344,56.5698,103623.0
2021-08-10 10:10:00,63.84,63.87,63.82,63.82,107294.0,56.561,56.5876,56.5433,56.5433,107294.0
2021-08-10 10:15:00,63.82,63.86,63.81,63.82,197718.0,56.5433,56.5787,56.5344,56.5433,197718.0
2021-08-10 10:20:00,63.81,63.88,63.81,63.87,84999.0,56.5344,56.5964,56.5344,56.5876,84999.0
2021-08-10 10:25:00,63.88,63.89,63.79,63.8,134135.0,56.5964,56.6053,56.5167,56.5255,134135.0
2021-08-10 10:30:00,63.8,63.81,63.72,63.74,167967.0,56.5255,56.5344,56.4547,56.4724,167967.0
2021-08-10 10:35:00,63.74,63.77,63.72,63.75,120111.0,56.4724,56.499,56.4547,56.4813,120111.0
2021-08-10 10:40:00,63.75,63.76,63.66,63.69,85211.0,56.4813,56.4901,56.4015,56.4281,85211.0
2021-08-10 10:45:00,63.68,63.74,63.68,63.73,149067.0,56.4192,56.4724,56.4192,56.4635,149067.0
2021-08-10 10:50:00,63.73,63.73,63.65,63.68,242311.0,56.4635,56.4635,56.3927,56.4192,242311.0
2021-08-10 10:55:00,63.68,63.69,63.64,63.69,193476.0,56.4192,56.4281,56.3838,56.4281,193476.0
2021-08-10 11:00:00,63.68,63.69,63.63,63.67,199629.0,56.4192,56.4281,56.3749,56.4104,199629.0
2021-08-10 11:05:00,63.67,63.69,63.64,63.66,134176.0,56.4104,56.4281,56.3838,56.4015,134176.0
2021-08-10 11:10:00,63.66,63.68,63.64,63.65,85807.0,56.4015,56.4192,56.3838,56.3927,85807.0
2021-08-10 11:15:00,63.65,63.68,63.63,63.67,165867.0,56.3927,56.4192,56.3749,56.4104,165867.0
2021-08-10 11:20:00,63.67,63.72,63.66,63.72,87971.0,56.4104,56.4547,56.4015,56.4547,87971.0
2021-08-10 11:25:00,63.72,63.73,63.7,63.72,90037.0,56.4547,56.4635,56.437,56.4547,90037.0
2021-08-10 11:30:00,63.72,63.72,63.69,63.72,72531.0,56.4547,56.4547,56.4281,56.4547,72531.0
2021-08-10 11:35:00,63.72,63.74,63.71,63.73,63060.0,56.4547,56.4724,56.4458,56.4635,63060.0
2021-08-10 11:40:00,63.74,63.74,63.72,63.74,63276.0,56.4724,56.4724,56.4547,56.4724,63276.0
2021-08-10 11:45:00,63.73,63.74,63.72,63.74,120538.0,56.4635,56.4724,56.4547,56.4724,120538.0
2021-08-10 11:50:00,63.73,63.73,63.71,63.73,278653.0,56.4635,56.4635,56.4458,56.4635,278653.0
2021-08-10 11:55:00,63.73,63.73,63.69,63.7,79555.0,56.4635,56.4635,56.4281,56.437,79555.0
2021-08-10 12:00:00,63.71,63.74,63.69,63.73,86864.0,56.4458,56.4724,56.4281,56.4635,86864.0
2021-08-10 12:05:00,63.72,63.75,63.72,63.74,37414.0,56.4547,56.4813,56.4547,56.4724,37414.0
2021-08-10 12:10:00,63.74,63.75,63.73,63.75,19033.0,56.4724,56.4813,56.4635,56.4813,19033.0
2021-08-10 12:15:00,63.74,63.78,63.73,63.78,40892.0,56.4724,56.5078,56.4635,56.5078,40892.0
2021-08-10 12:20:00,63.78,63.79,63.76,63.77,24238.0,56.5078,56.5167,56.4901,56.499,24238.0
2021-08-10 12:25:00,63.77,63.8,63.77,63.78,32279.0,56.499,56.5255,56.499,56.5078,32279.0
2021-08-10 12:30:00,63.77,63.78,63.74,63.75,36584.0,56.499,56.5078,56.4724,56.4813,36584.0
2021-08-10 12:35:00,63.75,63.76,63.75,63.76,35452.0,56.4813,56.4901,56.4813,56.4901,35452.0
2021-08-10 12:40:00,63.75,63.76,63.74,63.75,16826.0,56.4813,56.4901,56.4724,56.4813,16826.0
2021-08-10 12:45:00,63.75,63.76,63.72,63.74,31690.0,56.4813,56.4901,56.4547,56.4724,31690.0
2021-08-10 12:50:00,63.74,63.74,63.72,63.74,20538.0,56.4724,56.4724,56.4547,56.4724,20538.0
2021-08-10 12:55:00,63.73,63.74,63.72,63.73,26261.0,56.4635,56.4724,56.4547,56.4635,26261.0
2021-08-10 13:00:00,63.72,63.74,63.71,63.73,49715.0,56.4547,56.4724,56.4458,56.4635,49715.0
2021-08-10 13:05:00,63.73,63.76,63.73,63.76,9900.0,56.4635,56.4901,56.4635,56.4901,9900.0
2021-08-10 13:10:00,63.76,63.78,63.75,63.77,23441.0,56.4901,56.5078,56.4813,56.499,23441.0
2021-08-10 13:15:00,63.76,63.78,63.76,63.77,39738.0,56.4901,56.5078,56.4901,56.499,39738.0
2021-08-10 13:20:00,63.78,63.78,63.74,63.76,39521.0,56.5078,56.5078,56.4724,56.4901,39521.0
2021-08-10 13:25:00,63.76,63.76,63.74,63.76,19504.0,56.4901,56.4901,56.4724,56.4901,19504.0
2021-08-10 13:30:00,63.76,63.76,63.74,63.76,19436.0,56.4901,56.4901,56.4724,56.4901,19436.0
2021-08-10 13:35:00,63.76,63.76,63.7,63.71,63011.0,56.4901,56.4901,56.437,56.4458,63011.0
2021-08-10 13:40:00,63.71,63.73,63.71,63.72,24115.0,56.4458,56.4635,56.4458,56.4547,24115.0
2021-08-10 13:45:00,63.72,63.72,63.69,63.71,29903.0,56.4547,56.4547,56.4281,56.4458,29903.0
2021-08-10 13:50:00,63.71,63.72,63.7,63.71,17843.0,56.4458,56.4547,56.437,56.4458,17843.0
2021-08-10 13:55:00,63.72,63.73,63.71,63.73,15145.0,56.4547,56.4635,56.4458,56.4635,15145.0
2021-08-10 14:00:00,63.73,63.73,63.7,63.7,97459.0,56.4635,56.4635,56.437,56.437,97459.0
2021-08-10 14:05:00,63.69,63.7,63.67,63.67,48058.0,56.4281,56.437,56.4104,56.4104,48058.0
2021-08-10 14:10:00,63.68,63.68,63.65,63.67,27979.0,56.4192,56.4192,56.3927,56.4104,27979.0
2021-08-10 14:15:00,63.67,63.68,63.65,63.67,15141.0,56.4104,56.4192,56.3927,56.4104,15141.0
2021-08-10 14:20:00,63.67,63.68,63.66,63.68,65831.0,56.4104,56.4192,56.4015,56.4192,65831.0
2021-08-10 14:25:00,63.69,63.71,63.68,63.7,33166.0,56.4281,56.4458,56.4192,56.437,33166.0
2021-08-10 14:30:00,63.7,63.72,63.69,63.72,23510.0,56.437,56.4547,56.4281,56.4547,23510.0
2021-08-10 14:35:00,63.72,63.73,63.72,63.73,37245.0,56.4547,56.4635,56.4547,56.4635,37245.0
2021-08-10 14:40:00,63.73,63.74,63.71,63.74,35261.0,56.4635,56.4724,56.4458,56.4724,35261.0
2021-08-10 14:45:00,63.74,63.74,63.72,63.73,61307.0,56.4724,56.4724,56.4547,56.4635,61307.0
2021-08-10 14:50:00,63.73,63.75,63.72,63.75,29276.0,56.4635,56.4813,56.4547,56.4813,29276.0
2021-08-10 14:55:00,63.75,63.76,63.73,63.76,18779.0,56.4813,56.4901,56.4635,56.4901,18779.0
2021-08-10 15:00:00,63.76,63.76,63.73,63.74,95589.0,56.4901,56.4901,56.4635,56.4724,95589.0
2021-08-10 15:05:00,63.75,63.75,63.73,63.74,46698.0,56.4813,56.4813,56.4635,56.4724,46698.0
2021-08-10 15:10:00,63.74,63.75,63.73,63.74,103178.0,56.4724,56.4813,56.4635,56.4724,103178.0
2021-08-10 15:15:00,63.74,63.75,63.73,63.75,38331.0,56.4724,56.4813,56.4635,56.4813,38331.0
2021-08-10 15:20:00,63.75,63.78,63.74,63.78,122194.0,56.4813,56.5078,56.4724,56.5078,122194.0
2021-08-10 15:25:00,63.78,63.79,63.76,63.78,22267.0,56.5078,56.5167,56.4901,56.5078,22267.0
2021-08-10 15:30:00,63.77,63.78,63.76,63.77,40501.0,56.499,56.5078,56.4901,56.499,40501.0
2021-08-10 15:35:00,63.77,63.78,63.75,63.76,26595.0,56.499,56.5078,56.4813,56.4901,26595.0
2021-08-10 15:40:00,63.75,63.77,63.74,63.76,67755.0,56.4813,56.499,56.4724,56.4901,67755.0
2021-08-10 15:45:00,63.75,63.76,63.72,63.73,101601.0,56.4813,56.4901,56.4547,56.4635,101601.0
2021-08-10 15:50:00,63.73,63.75,63.72,63.73,84774.0,56.4635,56.4813,56.4547,56.4635,84774.0
2021-08-10 15:55:00,63.73,63.78,63.71,63.78,139089.0,56.4635,56.5078,56.4458,56.5078,139089.0
2021-08-11 09:30:00,64.1,64.1,63.93,63.95,629285.0,56.7913,56.7913,56.6407,56.6584,629285.0
2021-08-11 09:35:00,63.95,63.97,63.89,63.92,128809.0,56.6584,56.6762,56.6053,56.6319,128809.0
2021-08-11 09:40:00,63.91,63.93,63.82,63.84,118649.0,56.623,56.6407,56.5433,56.561,118649.0
2021-08-11 09:45:00,63.85,63.88,63.79,63.82,122628.0,56.5698,56.5964,56.5167,56.5433,122628.0
2021-08-11 09:50:00,63.82,63.84,63.79,63.81,95927.0,56.5433,56.561,56.5167,56.5344,95927.0
2021-08-11 09:55:00,63.8,63.82,63.78,63.79,76564.0,56.5255,56.5433,56.5078,56.5167,76564.0
2021-08-11 10:00:00,63.79,63.8,63.77,63.8,166401.0,56.5167,56.5255,56.499,56.5255,166401.0
2021-08-11 10:05:00,63.79,63.81,63.73,63.73,119543.0,56.5167,56.5344,56.4635,56.4635,119543.0
2021-08-11 10:10:00,63.74,63.75,63.68,63.7,124219.0,56.4724,56.4813,56.4192,56.437,124219.0
2021-08-11 10:15:00,63.7,63.74,63.69,63.72,261139.0,56.437,56.4724,56.4281,56.4547,261139.0
2021-08-11 10:20:00,63.73,63.75,63.71,63.73,99539.0,56.4635,56.4813,56.4458,56.4635,99539.0
2021-08-11 10:25:00,63.75,63.79,63.74,63.78,47153.0,56.4813,56.5167,56.4724,56.5078,47153.0
2021-08-11 10:30:00,63.78,63.8,63.74,63.76,30370.0,56.5078,56.5255,56.4724,56.4901,30370.0
2021-08-11 10:35:00,63.76,63.77,63.73,63.75,49167.0,56.4901,56.499,56.4635,56.4813,49167.0
2021-08-11 10:40:00,63.75,63.78,63.73,63.78,104187.0,56.4813,56.5078,56.4635,56.5078,104187.0
2021-08-11 10:45:00,63.78,63.78,63.75,63.76,206309.0,56.5078,56.5078,56.4813,56.4901,206309.0
2021-08-11 10:50:00,63.75,63.79,63.74,63.77,2832049.0,56.4813,56.5167,56.4724,56.499,2832049.0
2021-08-11 10:55:00,63.78,63.78,63.74,63.75,40113.0,56.5078,56.5078,56.4724,56.4813,40113.0
2021-08-11 11:00:00,63.75,63.76,63.69,63.71,81418.0,56.4813,56.4901,56.4281,56.4458,81418.0
2021-08-11 11:05:00,63.71,63.72,63.68,63.69,87038.0,56.4458,56.4547,56.4192,56.4281,87038.0
2021-08-11 11:10:00,63.69,63.71,63.66,63.66,95006.0,56.4281,56.4458,56.4015,56.4015,95006.0
2021-08-11 11:15:00,63.66,63.66,63.62,63.63,94319.0,56.4015,56.4015,56.3661,56.3749,94319.0
2021-08-11 11:20:00,63.64,63.73,63.64,63.73,65805.0,56.3838,56.4635,56.3838,56.4635,65805.0
2021-08-11 11:25:00,63.73,63.78,63.71,63.75,87525.0,56.4635,56.5078,56.4458,56.4813,87525.0
2021-08-11 11:30:00,63.74,63.75,63.71,63.72,69626.0,56.4724,56.4813,56.4458,56.4547,69626.0
2021-08-11 11:35:00,63.73,63.75,63.71,63.72,39922.0,56.4635,56.4813,56.4458,56.4547,39922.0
2021-08-11 11:40:00,63.73,63.73,63.67,63.68,50410.0,56.4635,56.4635,56.4104,56.4192,50410.0
2021-08-11 11:45:00,63.68,63.7,63.66,63.68,60062.0,56.4192,56.437,56.4015,56.4192,60062.0
2021-08-11 11:50:00,63.68,63.68,63.65,63.66,47016.0,56.4192,56.4192,56.3927,56.4015,47016.0
2021-08-11 11:55:00,63.65,63.7,63.65,63.69,77278.0,56.3927,56.437,56.3927,56.4281,77278.0
2021-08-11 12:00:00,63.69,63.74,63.68,63.74,111492.0,56.4281,56.4724,56.4192,56.4724,111492.0
2021-08-11 12:05:00,63.74,63.76,63.73,63.73,49428.0,56.4724,56.4901,56.4635,56.4635,49428.0
2021-08-11 12:10:00,63.73,63.73,63.7,63.72,24792.0,56.4635,56.4635,56.437,56.4547,24792.0
2021-08-11 12:15:00,63.72,63.74,63.71,63.73,28800.0,56.4547,56.4724,56.4458,56.4635,28800.0
2021-08-11 12:20:00,63.73,63.76,63.72,63.75,21166.0,56.4635,56.4901,56.4547,56.4813,21166.0
2021-08-11 12:25:00,63.76,63.79,63.76,63.78,62079.0,56.4901,56.5167,56.4901,56.5078,62079.0
2021-08-11 12:30:00,63.78,63.81,63.77,63.8,39057.0,56.5078,56.5344,56.499,56.5255,39057.0
2021-08-11 12:35:00,63.81,63.83,63.79,63.81,32018.0,56.5344,56.5521,56.5167,56.5344,32018.0
2021-08-11 12:40:00,63.81,63.82,63.79,63.8,36151.0,56.5344,56.5433,56.5167,56.5255,36151.0
2021-08-11 12:45:00,63.8,63.83,63.8,63.83,36778.0,56.5255,56.5521,56.5255,56.5521,36778.0
2021-08-11 12:50:00,63.83,63.84,63.82,63.83,28863.0,56.5521,56.561,56.5433,56.5521,28863.0
2021-08-11 12:55:00,63.83,63.85,63.82,63.84,89225.0,56.5521,56.5698,56.5433,56.561,89225.0
2021-08-11 13:00:00,63.84,63.95,63.83,63.9,95409.0,56.561,56.6584,56.5521,56.6141,95409.0
2021-08-11 13:05:00,63.9,63.92,63.89,63.92,70850.0,56.6141,56.6319,56.6053,56.6319,70850.0
2021-08-11 13:10:00,63.91,63.94,63.9,63.91,55638.0,56.623,56.6496,56.6141,56.623,55638.0
2021-08-11 13:15:00,63.91,63.92,63.85,63.87,46884.0,56.623,56.6319,56.5698,56.5876,46884.0
2021-08-11 13:20:00,63.87,63.89,63.86,63.88,50924.0,56.5876,56.6053,56.5787,56.5964,50924.0
2021-08-11 13:25:00,63.87,63.89,63.85,63.86,107658.0,56.5876,56.6053,56.5698,56.5787,107658.0
2021-08-11 13:30:00,63.86,63.86,63.83,63.84,88207.0,56.5787,56.5787,56.5521,56.561,88207.0
2021-08-11 13:35:00,63.84,63.84,63.77,63.77,60582.0,56.561,56.561,56.499,56.499,60582.0
2021-08-11 13:40:00,63.78,63.8,63.76,63.79,58646.0,56.5078,56.5255,56.4901,56.5167,58646.0
2021-08-11 13:45:00,63.78,63.81,63.78,63.8,59947.0,56.5078,56.5344,56.5078,56.5255,59947.0
2021-08-11 13:50:00,63.79,63.79,63.74,63.76,80832.0,56.5167,56.5167,56.4724,56.4901,80832.0
2021-08-11 13:55:00,63.76,63.78,63.75,63.77,19807.0,56.4901,56.5078,56.4813,56.499,19807.0
2021-08-11 14:00:00,63.77,63.79,63.74,63.79,16404.0,56.499,56.5167,56.4724,56.5167,16404.0
2021-08-11 14:05:00,63.79,63.84,63.78,63.83,46894.0,56.5167,56.561,56.5078,56.5521,46894.0
2021-08-11 14:10:00,63.83,63.83,63.81,63.82,98955.0,56.5521,56.5521,56.5344,56.5433,98955.0
2021-08-11 14:15:00,63.82,63.83,63.79,63.8,85236.0,56.5433,56.5521,56.5167,56.5255,85236.0
2021-08-11 14:20:00,63.79,63.81,63.78,63.8,60727.0,56.5167,56.5344,56.5078,56.5255,60727.0
2021-08-11 14:25:00,63.79,63.82,63.79,63.81,45280.0,56.5167,56.5433,56.5167,56.5344,45280.0
2021-08-11 14:30:00,63.82,63.84,63.81,63.83,58166.0,56.5433,56.561,56.5344,56.5521,58166.0
2021-08-11 14:35:00,63.82,63.84,63.82,63.83,69825.0,56.5433,56.561,56.5433,56.5521,69825.0
2021-08-11 14:40:00,63.83,63.85,63.82,63.84,34745.0,56.5521,56.5698,56.5433,56.561,34745.0
2021-08-11 14:45:00,63.84,63.84,63.82,63.83,43386.0,56.561,56.561,56.5433,56.5521,43386.0
2021-08-11 14:50:00,63.83,63.84,63.82,63.84,97031.0,56.5521,56.561,56.5433,56.561,97031.0
2021-08-11 14:55:00,63.84,63.87,63.83,63.85,136948.0,56.561,56.5876,56.5521,56.5698,136948.0
2021-08-11 15:00:00,63.86,63.89,63.86,63.89,88595.0,56.5787,56.6053,56.5787,56.6053,88595.0
2021-08-11 15:05:00,63.88,63.9,63.87,63.89,62533.0,56.5964,56.6141,56.5876,56.6053,62533.0
2021-08-11 15:10:00,63.9,63.92,63.89,63.91,72844.0,56.6141,56.6319,56.6053,56.623,72844.0
2021-08-11 15:15:00,63.91,63.91,63.86,63.88,111891.0,56.623,56.623,56.5787,56.5964,111891.0
2021-08-11 15:20:00,63.87,63.89,63.86,63.88,37584.0,56.5876,56.6053,56.5787,56.5964,37584.0
2021-08-11 15:25:00,63.88,63.9,63.88,63.89,59131.0,56.5964,56.6141,56.5964,56.6053,59131.0
2021-08-11 15:30:00,63.89,63.9,63.88,63.9,62887.0,56.6053,56.6141,56.5964,56.6141,62887.0
2021-08-11 15:35:00,63.9,63.91,63.88,63.88,72937.0,56.6141,56.623,56.5964,56.5964,72937.0
2021-08-11 15:40:00,63.88,63.9,63.88,63.9,190598.0,56.5964,56.6141,56.5964,56.6141,190598.0
2021-08-11 15:45:00,63.9,63.92,63.88,63.89,107447.0,56.6141,56.6319,56.5964,56.6053,107447.0
2021-08-11 15:50:00,63.88,63.92,63.88,63.91,58741.0,56.5964,56.6319,56.5964,56.623,58741.0
2021-08-11 15:55:00,63.91,63.93,63.9,63.91,223115.0,56.623,56.6407,56.6141,56.623,223115.0
2021-08-12 09:30:00,63.44,63.45,63.27,63.3,852085.0,56.2066,56.2155,56.056,56.0826,852085.0
2021-08-12 09:35:00,63.3,63.36,63.2,63.24,335301.0,56.0826,56.1357,55.994,56.0294,335301.0
2021-08-12 09:40:00,63.24,63.26,63.21,63.26,95754.0,56.0294,56.0471,56.0028,56.0471,95754.0
2021-08-12 09:45:00,63.26,63.27,63.23,63.27,72546.0,56.0471,56.056,56.0205,56.056,72546.0
2021-08-12 09:50:00,63.26,63.26,63.17,63.18,98679.0,56.0471,56.0471,55.9674,55.9762,98679.0
2021-08-12 09:55:00,63.17,63.28,63.17,63.25,89313.0,55.9674,56.0648,55.9674,56.0383,89313.0
2021-08-12 10:00:00,63.25,63.25,63.17,63.21,110623.0,56.0383,56.0383,55.9674,56.0028,110623.0
2021-08-12 10:05:00,63.22,63.22,63.16,63.17,110197.0,56.0117,56.0117,55.9585,55.9674,110197.0
2021-08-12 10:10:00,63.17,63.22,63.15,63.2,110938.0,55.9674,56.0117,55.9497,55.994,110938.0
2021-08-12 10:15:00,63.21,63.21,63.16,63.2,321976.0,56.0028,56.0028,55.9585,55.994,321976.0
2021-08-12 10:20:00,63.2,63.22,63.16,63.21,287221.0,55.994,56.0117,55.9585,56.0028,287221.0
2021-08-12 10:25:00,63.21,63.23,63.18,63.22,213381.0,56.0028,56.0205,55.9762,56.0117,213381.0
2021-08-12 10:30:00,63.22,63.23,63.16,63.18,332985.0,56.0117,56.0205,55.9585,55.9762,332985.0
2021-08-12 10:35:00,63.18,63.21,63.18,63.2,86418.0,55.9762,56.0028,55.9762,55.994,86418.0
2021-08-12 10:40:00,63.2,63.2,63.15,63.16,171868.0,55.994,55.994,55.9497,55.9585,171868.0
2021-08-12 10:45:00,63.16,63.22,63.15,63.22,352267.0,55.9585,56.0117,55.9497,56.0117,352267.0
2021-08-12 10:50:00,63.22,63.27,63.22,63.24,131175.0,56.0117,56.056,56.0117,56.0294,131175.0
2021-08-12 10:55:00,63.25,63.26,63.22,63.26,43097.0,56.0383,56.0471,56.0117,56.0471,43097.0
2021-08-12 11:00:00,63.26,63.26,63.21,63.21,32973.0,56.0471,56.0471,56.0028,56.0028,32973.0
2021-08-12 11:05:00,63.21,63.25,63.21,63.22,40115.0,56.0028,56.0383,56.0028,56.0117,40115.0
2021-08-12 11:10:00,63.23,63.26,63.21,63.24,79857.0,56.0205,56.0471,56.0028,56.0294,79857.0
2021-08-12 11:15:00,63.25,63.31,63.24,63.3,56759.0,56.0383,56.0914,56.0294,56.0826,56759.0
2021-08-12 11:20:00,63.31,63.33,63.3,63.32,53593.0,56.0914,56.1091,56.0826,56.1003,53593.0
2021-08-12 11:25:00,63.32,63.36,63.31,63.36,37883.0,56.1003,56.1357,56.0914,56.1357,37883.0
2021-08-12 11:30:00,63.37,63.38,63.33,63.37,49332.0,56.1446,56.1534,56.1091,56.1446,49332.0
2021-08-12 11:35:00,63.36,63.38,63.35,63.38,27806.0,56.1357,56.1534,56.1269,56.1534,27806.0
2021-08-12 11:40:00,63.38,63.38,63.34,63.34,83065.0,56.1534,56.1534,56.118,56.118,83065.0
2021-08-12 11:45:00,63.33,63.34,63.31,63.31,452469.0,56.1091,56.118,56.0914,56.0914,452469.0
2021-08-12 11:50:00,63.31,63.36,63.3,63.35,137462.0,56.0914,56.1357,56.0826,56.1269,137462.0
2021-08-12 11:55:00,63.35,63.36,63.32,63.32,95703.0,56.1269,56.1357,56.1003,56.1003,95703.0
2021-08-12 12:00:00,63.32,63.37,63.31,63.33,103176.0,56.1003,56.1446,56.0914,56.1091,103176.0
2021-08-12 12:05:00,63.33,63.39,63.33,63.39,47588.0,56.1091,56.1623,56.1091,56.1623,47588.0
2021-08-12 12:10:00,63.39,63.43,63.37,63.41,51756.0,56.1623,56.1977,56.1446,56.18,51756.0
2021-08-12 12:15:00,63.41,63.42,63.38,63.39,30631.0,56.18,56.1889,56.1534,56.1623,30631.0
2021-08-12 12:20:00,63.4,63.4,63.37,63.38,87788.0,56.1712,56.1712,56.1446,56.1534,87788.0
2021-08-12 12:25:00,63.37,63.4,63.37,63.38,48638.0,56.1446,56.1712,56.1446,56.1534,48638.0
2021-08-12 12:30:00,63.38,63.39,63.37,63.38,31614.0,56.1534,56.1623,56.1446,56.1534,31614.0
2021-08-12 12:35:00,63.38,63.38,63.36,63.37,125059.0,56.1534,56.1534,56.1357,56.1446,125059.0
2021-08-12 12:40:00,63.37,63.37,63.31,63.32,50411.0,56.1446,56.1446,56.0914,56.1003,50411.0
2021-08-12 12:45:00,63.32,63.35,63.31,63.34,67762.0,56.1003,56.1269,56.0914,56.118,67762.0
2021-08-12 12:50:00,63.33,63.35,63.32,63.32,46951.0,56.1091,56.1269,56.1003,56.1003,46951.0
2021-08-12 12:55:00,63.33,63.33,63.31,63.32,23643.0,56.1091,56.1091,56.0914,56.1003,23643.0
2021-08-12 13:00:00,63.31,63.33,63.28,63.3,178237.0,56.0914,56.1091,56.0648,56.0826,178237.0
2021-08-12 13:05:00,63.3,63.32,63.29,63.31,32768.0,56.0826,56.1003,56.0737,56.0914,32768.0
2021-08-12 13:10:00,63.31,63.31,63.3,63.3,13485.0,56.0914,56.0914,56.0826,56.0826,13485.0
2021-08-12 13:15:00,63.3,63.33,63.3,63.3,20417.0,56.0826,56.1091,56.0826,56.0826,20417.0
2021-08-12 13:20:00,63.3,63.31,63.27,63.29,73227.0,56.0826,56.0914,56.056,56.0737,73227.0
2021-08-12 13:25:00,63.29,63.3,63.28,63.28,21533.0,56.0737,56.0826,56.0648,56.0648,21533.0
2021-08-12 13:30:00,63.28,63.31,63.28,63.3,17465.0,56.0648,56.0914,56.0648,56.0826,17465.0
2021-08-12 13:35:00,63.3,63.32,63.3,63.3,40649.0,56.0826,56.1003,56.0826,56.0826,40649.0
2021-08-12 13:40:00,63.3,63.33,63.3,63.32,32616.0,56.0826,56.1091,56.0826,56.1003,32616.0
2021-08-12 13:45:00,63.32,63.32,63.31,63.31,35204.0,56.1003,56.1003,56.0914,56.0914,35204.0
2021-08-12 13:50:00,63.32,63.32,63.31,63.32,25088.0,56.1003,56.1003,56.0914,56.1003,25088.0
2021-08-12 13:55:00,63.31,63.34,63.31,63.33,16609.0,56.0914,56.118,56.0914,56.1091,16609.0
2021-08-12 14:00:00,63.34,63.34,63.3,63.33,25171.0,56.118,56.118,56.0826,56.1091,25171.0
2021-08-12 14:05:00,63.33,63.34,63.32,63.34,45792.0,56.1091,56.118,56.1003,56.118,45792.0
2021-08-12 14:10:00,63.34,63.35,63.33,63.33,27573.0,56.118,56.1269,56.1091,56.1091,27573.0
2021-08-12 14:15:00,63.33,63.33,63.31,63.33,28335.0,56.1091,56.1091,56.0914,56.1091,28335.0
2021-08-12 14:20:00,63.33,63.35,63.32,63.35,22173.0,56.1091,56.1269,56.1003,56.1269,22173.0
2021-08-12 14:25:00,63.35,63.35,63.31,63.34,20940.0,56.1269,56.1269,56.0914,56.118,20940.0
2021-08-12 14:30:00,63.34,63.35,63.33,63.35,74227.0,56.118,56.1269,56.1091,56.1269,74227.0
2021-08-12 14:35:00,63.34,63.34,63.3,63.3,482734.0,56.118,56.118,56.0826,56.0826,482734.0
2021-08-12 14:40:00,63.3,63.31,63.28,63.3,177270.0,56.0826,56.0914,56.0648,56.0826,177270.0
2021-08-12 14:45:00,63.3,63.31,63.28,63.28,31618.0,56.0826,56.0914,56.0648,56.0648,31618.0
2021-08-12 14:50:00,63.29,63.3,63.27,63.3,96750.0,56.0737,56.0826,56.056,56.0826,96750.0
2021-08-12 14:55:00,63.3,63.31,63.29,63.3,100846.0,56.0826,56.0914,56.0737,56.0826,100846.0
2021-08-12 15:00:00,63.3,63.34,63.29,63.32,59640.0,56.0826,56.118,56.0737,56.1003,59640.0
2021-08-12 15:05:00,63.32,63.33,63.31,63.32,38669.0,56.1003,56.1091,56.0914,56.1003,38669.0
2021-08-12 15:10:00,63.32,63.33,63.31,63.32,122068.0,56.1003,56.1091,56.0914,56.1003,122068.0
2021-08-12 15:15:00,63.32,63.33,63.31,63.32,88962.0,56.1003,56.1091,56.0914,56.1003,88962.0
2021-08-12 15:20:00,63.31,63.32,63.3,63.32,93300.0,56.0914,56.1003,56.0826,56.1003,93300.0
2021-08-12 15:25:00,63.31,63.33,63.29,63.33,89435.0,56.0914,56.1091,56.0737,56.1091,89435.0
2021-08-12 15:30:00,63.32,63.35,63.31,63.35,150575.0,56.1003,56.1269,56.0914,56.1269,150575.0
2021-08-12 15:35:00,63.35,63.37,63.34,63.36,278038.0,56.1269,56.1446,56.118,56.1357,278038.0
2021-08-12 15:40:00,63.37,63.38,63.35,63.36,244759.0,56.1446,56.1534,56.1269,56.1357,244759.0
2021-08-12 15:45:00,63.37,63.37,63.35,63.37,201643.0,56.1446,56.1446,56.1269,56.1446,201643.0
2021-08-12 15:50:00,63.36,63.38,63.34,63.37,138515.0,56.1357,56.1534,56.118,56.1446,138515.0
2021-08-12 15:55:00,63.37,63.38,63.33,63.38,428978.0,56.1446,56.1534,56.1091,56.1534,428978.0
2021-08-13 09:30:00,63.12,63.13,62.95,62.99,184235.0,55.9231,55.9319,55.7725,55.8079,184235.0
2021-08-13 09:35:00,62.99,63.02,62.9,62.91,61646.0,55.8079,55.8345,55.7282,55.737,61646.0
2021-08-13 09:40:00,62.91,62.95,62.89,62.92,87074.0,55.737,55.7725,55.7193,55.7459,87074.0
2021-08-13 09:45:00,62.91,62.96,62.91,62.93,160208.0,55.737,55.7813,55.737,55.7547,160208.0
2021-08-13 09:50:00,62.93,62.93,62.83,62.83,45552.0,55.7547,55.7547,55.6661,55.6661,45552.0
2021-08-13 09:55:00,62.83,62.89,62.82,62.87,43539.0,55.6661,55.7193,55.6573,55.7016,43539.0
2021-08-13 10:00:00,62.87,62.95,62.85,62.9,125405.0,55.7016,55.7725,55.6839,55.7282,125405.0
2021-08-13 10:05:00,62.9,63.01,62.9,63.01,98933.0,55.7282,55.8256,55.7282,55.8256,98933.0
2021-08-13 10:10:00,63.0,63.05,62.99,63.02,101170.0,55.8168,55.8611,55.8079,55.8345,101170.0
2021-08-13 10:15:00,63.02,63.1,63.01,63.07,70938.0,55.8345,55.9054,55.8256,55.8788,70938.0
2021-08-13 10:20:00,63.07,63.12,63.07,63.08,106471.0,55.8788,55.9231,55.8788,55.8876,106471.0
2021-08-13 10:25:00,63.07,63.08,62.97,62.99,99967.0,55.8788,55.8876,55.7902,55.8079,99967.0
2021-08-13 10:30:00,62.99,63.02,62.98,63.01,64400.0,55.8079,55.8345,55.799,55.8256,64400.0
2021-08-13 10:35:00,63.01,63.03,62.98,63.0,59283.0,55.8256,55.8433,55.799,55.8168,59283.0
2021-08-13 10:40:00,63.0,63.01,62.96,62.97,92717.0,55.8168,55.8256,55.7813,55.7902,92717.0
2021-08-13 10:45:00,62.96,63.03,62.96,63.01,44427.0,55.7813,55.8433,55.7813,55.8256,44427.0
2021-08-13 10:50:00,63.01,63.04,63.01,63.02,46524.0,55.8256,55.8522,55.8256,55.8345,46524.0
2021-08-13 10:55:00,63.01,63.04,63.0,63.04,51631.0,55.8256,55.8522,55.8168,55.8522,51631.0
2021-08-13 11:00:00,63.03,63.06,63.02,63.05,87410.0,55.8433,55.8699,55.8345,55.8611,87410.0
2021-08-13 11:05:00,63.05,63.07,63.03,63.04,152404.0,55.8611,55.8788,55.8433,55.8522,152404.0
2021-08-13 11:10:00,63.04,63.1,63.04,63.08,81047.0,55.8522,55.9054,55.8522,55.8876,81047.0
2021-08-13 11:15:00,63.09,63.09,63.05,63.07,55985.0,55.8965,55.8965,55.8611,55.8788,55985.0
2021-08-13 11:20:00,63.07,63.09,63.06,63.08,71250.0,55.8788,55.8965,55.8699,55.8876,71250.0
2021-08-13 11:25:00,63.07,63.11,63.07,63.11,55766.0,55.8788,55.9142,55.8788,55.9142,55766.0
2021-08-13 11:30:00,63.12,63.16,63.1,63.15,60822.0,55.9231,55.9585,55.9054,55.9497,60822.0
2021-08-13 11:35:00,63.15,63.16,63.1,63.11,235272.0,55.9497,55.9585,55.9054,55.9142,235272.0
2021-08-13 11:40:00,63.1,63.13,63.09,63.12,21708.0,55.9054,55.9319,55.8965,55.9231,21708.0
2021-08-13 11:45:00,63.12,63.13,63.1,63.11,16227.0,55.9231,55.9319,55.9054,55.9142,16227.0
2021-08-13 11:50:00,63.11,63.13,63.1,63.1,31192.0,55.9142,55.9319,55.9054,55.9054,31192.0
2021-08-13 11:55:00,63.11,63.14,63.11,63.13,56301.0,55.9142,55.9408,55.9142,55.9319,56301.0
2021-08-13 12:00:00,63.13,63.15,63.09,63.09,53317.0,55.9319,55.9497,55.8965,55.8965,53317.0
2021-08-13 12:05:00,63.1,63.13,63.1,63.12,26332.0,55.9054,55.9319,55.9054,55.9231,26332.0
2021-08-13 12:10:00,63.12,63.15,63.11,63.15,20979.0,55.9231,55.9497,55.9142,55.9497,20979.0
2021-08-13 12:15:00,63.14,63.17,63.13,63.14,73225.0,55.9408,55.9674,55.9319,55.9408,73225.0
2021-08-13 12:20:00,63.14,63.14,63.11,63.14,21888.0,55.9408,55.9408,55.9142,55.9408,21888.0
2021-08-13 12:25:00,63.14,63.15,63.12,63.13,42000.0,55.9408,55.9497,55.9231,55.9319,42000.0
2021-08-13 12:30:00,63.14,63.14,63.09,63.11,30815.0,55.9408,55.9408,55.8965,55.9142,30815.0
2021-08-13 12:35:00,63.11,63.12,63.09,63.09,64664.0,55.9142,55.9231,55.8965,55.8965,64664.0
2021-08-13 12:40:00,63.1,63.14,63.09,63.14,38507.0,55.9054,55.9408,55.8965,55.9408,38507.0
2021-08-13 12:45:00,63.14,63.14,63.12,63.14,54516.0,55.9408,55.9408,55.9231,55.9408,54516.0
2021-08-13 12:50:00,63.14,63.14,63.12,63.13,23760.0,55.9408,55.9408,55.9231,55.9319,23760.0
2021-08-13 12:55:00,63.13,63.15,63.12,63.13,66826.0,55.9319,55.9497,55.9231,55.9319,66826.0
2021-08-13 13:00:00,63.13,63.14,63.11,63.14,15786.0,55.9319,55.9408,55.9142,55.9408,15786.0
2021-08-13 13:05:00,63.13,63.14,63.1,63.12,51820.0,55.9319,55.9408,55.9054,55.9231,51820.0
2021-08-13 13:10:00,63.12,63.15,63.11,63.15,24971.0,55.9231,55.9497,55.9142,55.9497,24971.0
2021-08-13 13:15:00,63.15,63.18,63.14,63.17,84587.0,55.9497,55.9762,55.9408,55.9674,84587.0
2021-08-13 13:20:00,63.16,63.17,63.14,63.15,29019.0,55.9585,55.9674,55.9408,55.9497,29019.0
2021-08-13 13:25:00,63.15,63.16,63.13,63.14,24013.0,55.9497,55.9585,55.9319,55.9408,24013.0
2021-08-13 13:30:00,63.14,63.15,63.12,63.14,64851.0,55.9408,55.9497,55.9231,55.9408,64851.0
2021-08-13 13:35:00,63.13,63.16,63.13,63.16,22713.0,55.9319,55.9585,55.9319,55.9585,22713.0
2021-08-13 13:40:00,63.16,63.17,63.15,63.16,40184.0,55.9585,55.9674,55.9497,55.9585,40184.0
2021-08-13 13:45:00,63.16,63.18,63.15,63.16,43094.0,55.9585,55.9762,55.9497,55.9585,43094.0
2021-08-13 13:50:00,63.16,63.17,63.15,63.17,41231.0,55.9585,55.9674,55.9497,55.9674,41231.0
2021-08-13 13:55:00,63.17,63.17,63.12,63.14,126706.0,55.9674,55.9674,55.9231,55.9408,126706.0
2021-08-13 14:00:00,63.15,63.15,63.13,63.15,23489.0,55.9497,55.9497,55.9319,55.9497,23489.0
2021-08-13 14:05:00,63.14,63.16,63.13,63.16,56199.0,55.9408,55.9585,55.9319,55.9585,56199.0
2021-08-13 14:10:00,63.16,63.16,63.14,63.15,23377.0,55.9585,55.9585,55.9408,55.9497,23377.0
2021-08-13 14:15:00,63.15,63.16,63.14,63.15,24188.0,55.9497,55.9585,55.9408,55.9497,24188.0
2021-08-13 14:20:00,63.15,63.15,63.12,63.13,19842.0,55.9497,55.9497,55.9231,55.9319,19842.0
2021-08-13 14:25:00,63.13,63.13,63.12,63.13,50105.0,55.9319,55.9319,55.9231,55.9319,50105.0
2021-08-13 14:30:00,63.13,63.13,63.09,63.12,92329.0,55.9319,55.9319,55.8965,55.9231,92329.0
2021-08-13 14:35:00,63.12,63.13,63.11,63.12,81473.0,55.9231,55.9319,55.9142,55.9231,81473.0
2021-08-13 14:40:00,63.12,63.13,63.1,63.13,85851.0,55.9231,55.9319,55.9054,55.9319,85851.0
2021-08-13 14:45:00,63.13,63.15,63.12,63.15,58139.0,55.9319,55.9497,55.9231,55.9497,58139.0
2021-08-13 14:50:00,63.15,63.15,63.12,63.13,42206.0,55.9497,55.9497,55.9231,55.9319,42206.0
2021-08-13 14:55:00,63.13,63.15,63.12,63.15,100725.0,55.9319,55.9497,55.9231,55.9497,100725.0
2021-08-13 15:00:00,63.15,63.16,63.13,63.15,114884.0,55.9497,55.9585,55.9319,55.9497,114884.0
2021-08-13 15:05:00,63.15,63.16,63.14,63.16,28380.0,55.9497,55.9585,55.9408,55.9585,28380.0
2021-08-13 15:10:00,63.16,63.18,63.15,63.18,39195.0,55.9585,55.9762,55.9497,55.9762,39195.0
2021-08-13 15:15:00,63.17,63.18,63.16,63.18,29703.0,55.9674,55.9762,55.9585,55.9762,29703.0
2021-08-13 15:20:00,63.17,63.19,63.17,63.19,29467.0,55.9674,55.9851,55.9674,55.9851,29467.0
2021-08-13 15:25:00,63.18,63.19,63.15,63.16,58635.0,55.9762,55.9851,55.9497,55.9585,58635.0
2021-08-13 15:30:00,63.17,63.17,63.15,63.17,28426.0,55.9674,55.9674,55.9497,55.9674,28426.0
2021-08-13 15:35:00,63.16,63.19,63.15,63.15,66055.0,55.9585,55.9851,55.9497,55.9497,66055.0
2021-08-13 15:40:00,63.16,63.17,63.14,63.15,89256.0,55.9585,55.9674,55.9408,55.9497,89256.0
2021-08-13 15:45:00,63.15,63.19,63.14,63.17,122924.0,55.9497,55.9851,55.9408,55.9674,122924.0
2021-08-13 15:50:00,63.17,63.19,63.14,63.18,92308.0,55.9674,55.9851,55.9408,55.9762,92308.0
2021-08-13 15:55:00,63.18,63.21,63.17,63.2,275129.0,55.9762,56.0028,55.9674,55.994,275129.0
2021-08-16 09:30:00,62.72,62.72,62.53,62.55,280872.0,55.5687,55.5687,55.4004,55.4181,280872.0
2021-08-16 09:35:00,62.55,62.63,62.54,62.63,166014.0,55.4181,55.489,55.4092,55.489,166014.0
2021-08-16 09:40:00,62.62,62.64,62.54,62.54,54168.0,55.4801,55.4978,55.4092,55.4092,54168.0
2021-08-16 09:45:00,62.55,62.56,62.52,62.55,52150.0,55.4181,55.4269,55.3915,55.4181,52150.0
2021-08-16 09:50:00,62.55,62.6,62.53,62.54,103979.0,55.4181,55.4624,55.4004,55.4092,103979.0
2021-08-16 09:55:00,62.54,62.54,62.44,62.45,121089.0,55.4092,55.4092,55.3206,55.3295,121089.0
2021-08-16 10:00:00,62.45,62.51,62.44,62.5,90932.0,55.3295,55.3826,55.3206,55.3738,90932.0
2021-08-16 10:05:00,62.5,62.54,62.49,62.49,133509.0,55.3738,55.4092,55.3649,55.3649,133509.0
2021-08-16 10:10:00,62.5,62.54,62.49,62.5,199607.0,55.3738,55.4092,55.3649,55.3738,199607.0
2021-08-16 10:15:00,62.51,62.52,62.43,62.44,70241.0,55.3826,55.3915,55.3118,55.3206,70241.0
2021-08-16 10:20:00,62.43,62.47,62.42,62.45,69758.0,55.3118,55.3472,55.3029,55.3295,69758.0
2021-08-16 10:25:00,62.45,62.45,62.41,62.43,121999.0,55.3295,55.3295,55.294,55.3118,121999.0
2021-08-16 10:30:00,62.42,62.46,62.38,62.44,333923.0,55.3029,55.3383,55.2675,55.3206,333923.0
2021-08-16 10:35:00,62.44,62.52,62.43,62.51,89634.0,55.3206,55.3915,55.3118,55.3826,89634.0
2021-08-16 10:40:00,62.51,62.53,62.48,62.5,81167.0,55.3826,55.4004,55.3561,55.3738,81167.0
2021-08-16 10:45:00,62.5,62.51,62.47,62.5,46714.0,55.3738,55.3826,55.3472,55.3738,46714.0
2021-08-16 10:50:00,62.51,62.53,62.48,62.5,97298.0,55.3826,55.4004,55.3561,55.3738,97298.0
2021-08-16 10:55:00,62.51,62.52,62.47,62.48,61533.0,55.3826,55.3915,55.3472,55.3561,61533.0
2021-08-16 11:00:00,62.48,62.53,62.45,62.45,115627.0,55.3561,55.4004,55.3295,55.3295,115627.0
2021-08-16 11:05:00,62.45,62.5,62.44,62.48,92243.0,55.3295,55.3738,55.3206,55.3561,92243.0
2021-08-16 11:10:00,62.48,62.51,62.46,62.49,68194.0,55.3561,55.3826,55.3383,55.3649,68194.0
2021-08-16 11:15:00,62.5,62.53,62.47,62.48,42051.0,55.3738,55.4004,55.3472,55.3561,42051.0
2021-08-16 11:20:00,62.48,62.52,62.47,62.5,177832.0,55.3561,55.3915,55.3472,55.3738,177832.0
2021-08-16 11:25:00,62.5,62.52,62.49,62.5,44746.0,55.3738,55.3915,55.3649,55.3738,44746.0
2021-08-16 11:30:00,62.5,62.54,62.49,62.53,195190.0,55.3738,55.4092,55.3649,55.4004,195190.0
2021-08-16 11:35:00,62.54,62.57,62.53,62.57,140702.0,55.4092,55.4358,55.4004,55.4358,140702.0
2021-08-16 11:40:00,62.57,62.6,62.56,62.57,93091.0,55.4358,55.4624,55.4269,55.4358,93091.0
2021-08-16 11:45:00,62.56,62.57,62.54,62.55,128839.0,55.4269,55.4358,55.4092,55.4181,128839.0
2021-08-16 11:50:00,62.55,62.57,62.54,62.55,112807.0,55.4181,55.4358,55.4092,55.4181,112807.0
2021-08-16 11:55:00,62.55,62.56,62.52,62.53,62740.0,55.4181,55.4269,55.3915,55.4004,62740.0
2021-08-16 12:00:00,62.53,62.53,62.5,62.5,81143.0,55.4004,55.4004,55.3738,55.3738,81143.0
2021-08-16 12:05:00,62.51,62.52,62.49,62.5,296555.0,55.3826,55.3915,55.3649,55.3738,296555.0
2021-08-16 12:10:00,62.5,62.53,62.49,62.53,118735.0,55.3738,55.4004,55.3649,55.4004,118735.0
2021-08-16 12:15:00,62.53,62.54,62.52,62.53,35758.0,55.4004,55.4092,55.3915,55.4004,35758.0
2021-08-16 12:20:00,62.53,62.55,62.51,62.53,80785.0,55.4004,55.4181,55.3826,55.4004,80785.0
2021-08-16 12:25:00,62.52,62.53,62.5,62.51,79291.0,55.3915,55.4004,55.3738,55.3826,79291.0
2021-08-16 12:30:00,62.51,62.52,62.48,62.49,27459.0,55.3826,55.3915,55.3561,55.3649,27459.0
2021-08-16 12:35:00,62.49,62.52,62.48,62.5,76743.0,55.3649,55.3915,55.3561,55.3738,76743.0
2021-08-16 12:40:00,62.51,62.53,62.5,62.52,42810.0,55.3826,55.4004,55.3738,55.3915,42810.0
2021-08-16 12:45:00,62.52,62.55,62.52,62.55,72803.0,55.3915,55.4181,55.3915,55.4181,72803.0
2021-08-16 12:50:00,62.55,62.56,62.54,62.55,48908.0,55.4181,55.4269,55.4092,55.4181,48908.0
2021-08-16 12:55:00,62.56,62.56,62.55,62.55,38890.0,55.4269,55.4269,55.4181,55.4181,38890.0
2021-08-16 13:00:00,62.55,62.56,62.54,62.54,93190.0,55.4181,55.4269,55.4092,55.4092,93190.0
2021-08-16 13:05:00,62.55,62.55,62.54,62.55,73989.0,55.4181,55.4181,55.4092,55.4181,73989.0
2021-08-16 13:10:00,62.55,62.55,62.53,62.54,125683.0,55.4181,55.4181,55.4004,55.4092,125683.0
2021-08-16 13:15:00,62.54,62.55,62.53,62.55,100251.0,55.4092,55.4181,55.4004,55.4181,100251.0
2021-08-16 13:20:00,62.55,62.55,62.53,62.55,85968.0,55.4181,55.4181,55.4004,55.4181,85968.0
2021-08-16 13:25:00,62.55,62.57,62.54,62.55,120906.0,55.4181,55.4358,55.4092,55.4181,120906.0
2021-08-16 13:30:00,62.56,62.59,62.55,62.58,42960.0,55.4269,55.4535,55.4181,55.4447,42960.0
2021-08-16 13:35:00,62.59,62.6,62.58,62.6,69517.0,55.4535,55.4624,55.4447,55.4624,69517.0
2021-08-16 13:40:00,62.6,62.62,62.59,62.61,37479.0,55.4624,55.4801,55.4535,55.4712,37479.0
2021-08-16 13:45:00,62.62,62.62,62.6,62.62,31534.0,55.4801,55.4801,55.4624,55.4801,31534.0
2021-08-16 13:50:00,62.61,62.63,62.6,62.62,117622.0,55.4712,55.489,55.4624,55.4801,117622.0
2021-08-16 13:55:00,62.62,62.62,62.6,62.61,117714.0,55.4801,55.4801,55.4624,55.4712,117714.0
2021-08-16 14:00:00,62.62,62.62,62.58,62.61,129510.0,55.4801,55.4801,55.4447,55.4712,129510.0
2021-08-16 14:05:00,62.61,62.66,62.6,62.65,84190.0,55.4712,55.5155,55.4624,55.5067,84190.0
2021-08-16 14:10:00,62.65,62.65,62.64,62.65,23915.0,55.5067,55.5067,55.4978,55.5067,23915.0
2021-08-16 14:15:00,62.65,62.65,62.64,62.64,152240.0,55.5067,55.5067,55.4978,55.4978,152240.0
2021-08-16 14:20:00,62.65,62.65,62.61,62.61,276170.0,55.5067,55.5067,55.4712,55.4712,276170.0
2021-08-16 14:25:00,62.62,62.62,62.57,62.58,452954.0,55.4801,55.4801,55.4358,55.4447,452954.0
2021-08-16 14:30:00,62.58,62.59,62.57,62.58,150219.0,55.4447,55.4535,55.4358,55.4447,150219.0
2021-08-16 14:35:00,62.58,62.58,62.56,62.57,184127.0,55.4447,55.4447,55.4269,55.4358,184127.0
2021-08-16 14:40:00,62.57,62.58,62.56,62.57,291721.0,55.4358,55.4447,55.4269,55.4358,291721.0
2021-08-16 14:45:00,62.57,62.6,62.57,62.6,124457.0,55.4358,55.4624,55.4358,55.4624,124457.0
2021-08-16 14:50:00,62.59,62.6,62.58,62.59,153217.0,55.4535,55.4624,55.4447,55.4535,153217.0
2021-08-16 14:55:00,62.58,62.59,62.57,62.58,266763.0,55.4447,55.4535,55.4358,55.4447,266763.0
2021-08-16 15:00:00,62.58,62.6,62.57,62.6,288159.0,55.4447,55.4624,55.4358,55.4624,288159.0
2021-08-16 15:05:00,62.6,62.6,62.58,62.59,194109.0,55.4624,55.4624,55.4447,55.4535,194109.0
2021-08-16 15:10:00,62.59,62.62,62.58,62.62,232928.0,55.4535,55.4801,55.4447,55.4801,232928.0
2021-08-16 15:15:00,62.61,62.62,62.61,62.61,53217.0,55.4712,55.4801,55.4712,55.4712,53217.0
2021-08-16 15:20:00,62.61,62.62,62.58,62.6,325707.0,55.4712,55.4801,55.4447,55.4624,325707.0
2021-08-16 15:25:00,62.6,62.6,62.58,62.59,99882.0,55.4624,55.4624,55.4447,55.4535,99882.0
2021-08-16 15:30:00,62.59,62.6,62.58,62.6,226183.0,55.4535,55.4624,55.4447,55.4624,226183.0
2021-08-16 15:35:00,62.6,62.61,62.6,62.61,273334.0,55.4624,55.4712,55.4624,55.4712,273334.0
2021-08-16 15:40:00,62.6,62.61,62.59,62.61,267115.0,55.4624,55.4712,55.4535,55.4712,267115.0
2021-08-16 15:45:00,62.61,62.63,62.6,62.62,382191.0,55.4712,55.489,55.4624,55.4801,382191.0
2021-08-16 15:50:00,62.62,62.66,62.61,62.64,603067.0,55.4801,55.5155,55.4712,55.4978,603067.0
2021-08-16 15:55:00,62.64,62.68,62.62,62.68,854323.0,55.4978,55.5333,55.4801,55.5333,854323.0
2021-08-17 09:30:00,61.49,61.64,61.47,61.63,291942.0,54.4789,54.6118,54.4612,54.603,291942.0
2021-08-17 09:35:00,61.63,61.73,61.61,61.71,230121.0,54.603,54.6916,54.5853,54.6739,230121.0
2021-08-17 09:40:00,61.7,61.74,61.63,61.71,198720.0,54.665,54.7004,54.603,54.6739,198720.0
2021-08-17 09:45:00,61.71,61.76,61.69,61.71,146678.0,54.6739,54.7181,54.6561,54.6739,146678.0
2021-08-17 09:50:00,61.71,61.71,61.6,61.62,80344.0,54.6739,54.6739,54.5764,54.5941,80344.0
2021-08-17 09:55:00,61.61,61.63,61.55,61.62,171883.0,54.5853,54.603,54.5321,54.5941,171883.0
2021-08-17 10:00:00,61.62,61.65,61.6,61.63,278822.0,54.5941,54.6207,54.5764,54.603,278822.0
2021-08-17 10:05:00,61.62,61.63,61.57,61.62,49555.0,54.5941,54.603,54.5498,54.5941,49555.0
2021-08-17 10:10:00,61.62,61.7,61.58,61.68,145731.0,54.5941,54.665,54.5587,54.6473,145731.0
2021-08-17 10:15:00,61.67,61.68,61.61,61.64,102167.0,54.6384,54.6473,54.5853,54.6118,102167.0
2021-08-17 10:20:00,61.64,61.68,61.62,61.66,206077.0,54.6118,54.6473,54.5941,54.6296,206077.0
2021-08-17 10:25:00,61.66,61.79,61.66,61.75,62961.0,54.6296,54.7447,54.6296,54.7093,62961.0
2021-08-17 10:30:00,61.76,61.76,61.69,61.69,65987.0,54.7181,54.7181,54.6561,54.6561,65987.0
2021-08-17 10:35:00,61.69,61.74,61.68,61.71,97520.0,54.6561,54.7004,54.6473,54.6739,97520.0
2021-08-17 10:40:00,61.7,61.82,61.7,61.8,80166.0,54.665,54.7713,54.665,54.7536,80166.0
2021-08-17 10:45:00,61.79,61.83,61.77,61.81,102721.0,54.7447,54.7802,54.727,54.7624,102721.0
2021-08-17 10:50:00,61.81,61.83,61.77,61.78,71826.0,54.7624,54.7802,54.727,54.7359,71826.0
2021-08-17 10:55:00,61.77,61.77,61.72,61.73,101168.0,54.727,54.727,54.6827,54.6916,101168.0
2021-08-17 11:00:00,61.73,61.75,61.7,61.72,296957.0,54.6916,54.7093,54.665,54.6827,296957.0
2021-08-17 11:05:00,61.72,61.76,61.69,61.72,105611.0,54.6827,54.7181,54.6561,54.6827,105611.0
2021-08-17 11:10:00,61.72,61.73,61.68,61.72,120532.0,54.6827,54.6916,54.6473,54.6827,120532.0
2021-08-17 11:15:00,61.72,61.74,61.69,61.73,1050960.0,54.6827,54.7004,54.6561,54.6916,1050960.0
2021-08-17 11:20:00,61.73,61.78,61.7,61.76,155683.0,54.6916,54.7359,54.665,54.7181,155683.0
2021-08-17 11:25:00,61.75,61.76,61.7,61.73,66680.0,54.7093,54.7181,54.665,54.6916,66680.0
2021-08-17 11:30:00,61.72,61.74,61.69,61.73,173809.0,54.6827,54.7004,54.6561,54.6916,173809.0
2021-08-17 11:35:00,61.73,61.73,61.61,61.62,94740.0,54.6916,54.6916,54.5853,54.5941,94740.0
2021-08-17 11:40:00,61.62,61.63,61.59,61.63,125546.0,54.5941,54.603,54.5675,54.603,125546.0
2021-08-17 11:45:00,61.63,61.64,61.57,61.59,149774.0,54.603,54.6118,54.5498,54.5675,149774.0
2021-08-17 11:50:00,61.59,61.62,61.57,61.59,140875.0,54.5675,54.5941,54.5498,54.5675,140875.0
2021-08-17 11:55:00,61.59,61.6,61.53,61.54,77790.0,54.5675,54.5764,54.5144,54.5232,77790.0
2021-08-17 12:00:00,61.53,61.53,61.5,61.52,144824.0,54.5144,54.5144,54.4878,54.5055,144824.0
2021-08-17 12:05:00,61.52,61.58,61.52,61.57,116766.0,54.5055,54.5587,54.5055,54.5498,116766.0
2021-08-17 12:10:00,61.56,61.6,61.51,61.55,102170.0,54.541,54.5764,54.4967,54.5321,102170.0
2021-08-17 12:15:00,61.55,61.56,61.47,61.48,93285.0,54.5321,54.541,54.4612,54.4701,93285.0
2021-08-17 12:20:00,61.47,61.52,61.46,61.5,91757.0,54.4612,54.5055,54.4524,54.4878,91757.0
2021-08-17 12:25:00,61.49,61.52,61.48,61.51,42861.0,54.4789,54.5055,54.4701,54.4967,42861.0
2021-08-17 12:30:00,61.5,61.51,61.45,61.46,49974.0,54.4878,54.4967,54.4435,54.4524,49974.0
2021-08-17 12:35:00,61.47,61.48,61.39,61.41,130027.0,54.4612,54.4701,54.3903,54.4081,130027.0
2021-08-17 12:40:00,61.4,61.4,61.34,61.36,90583.0,54.3992,54.3992,54.346,54.3638,90583.0
2021-08-17 12:45:00,61.37,61.38,61.3,61.32,58070.0,54.3726,54.3815,54.3106,54.3283,58070.0
2021-08-17 12:50:00,61.32,61.35,61.29,61.3,39044.0,54.3283,54.3549,54.3017,54.3106,39044.0
2021-08-17 12:55:00,61.3,61.31,61.26,61.27,120975.0,54.3106,54.3195,54.2752,54.284,120975.0
2021-08-17 13:00:00,61.26,61.35,61.25,61.33,101213.0,54.2752,54.3549,54.2663,54.3372,101213.0
2021-08-17 13:05:00,61.33,61.4,61.31,61.39,194457.0,54.3372,54.3992,54.3195,54.3903,194457.0
2021-08-17 13:10:00,61.38,61.39,61.36,61.39,81283.0,54.3815,54.3903,54.3638,54.3903,81283.0
2021-08-17 13:15:00,61.38,61.4,61.35,61.37,122374.0,54.3815,54.3992,54.3549,54.3726,122374.0
2021-08-17 13:20:00,61.37,61.4,61.34,61.36,375037.0,54.3726,54.3992,54.346,54.3638,375037.0
2021-08-17 13:25:00,61.36,61.41,61.34,61.41,64676.0,54.3638,54.4081,54.346,54.4081,64676.0
2021-08-17 13:30:00,61.41,61.41,61.36,61.38,70180.0,54.4081,54.4081,54.3638,54.3815,70180.0
2021-08-17 13:35:00,61.38,61.39,61.32,61.32,173892.0,54.3815,54.3903,54.3283,54.3283,173892.0
2021-08-17 13:40:00,61.32,61.33,61.29,61.3,108724.0,54.3283,54.3372,54.3017,54.3106,108724.0
2021-08-17 13:45:00,61.3,61.31,61.25,61.26,49705.0,54.3106,54.3195,54.2663,54.2752,49705.0
2021-08-17 13:50:00,61.26,61.32,61.24,61.29,54337.0,54.2752,54.3283,54.2574,54.3017,54337.0
2021-08-17 13:55:00,61.29,61.39,61.27,61.39,244825.0,54.3017,54.3903,54.284,54.3903,244825.0
2021-08-17 14:00:00,61.38,61.46,61.38,61.43,234440.0,54.3815,54.4524,54.3815,54.4258,234440.0
2021-08-17 14:05:00,61.43,61.46,61.41,61.43,247829.0,54.4258,54.4524,54.4081,54.4258,247829.0
2021-08-17 14:10:00,61.43,61.46,61.41,61.44,36635.0,54.4258,54.4524,54.4081,54.4346,36635.0
2021-08-17 14:15:00,61.44,61.47,61.44,61.46,136630.0,54.4346,54.4612,54.4346,54.4524,136630.0
2021-08-17 14:20:00,61.45,61.46,61.37,61.42,170559.0,54.4435,54.4524,54.3726,54.4169,170559.0
2021-08-17 14:25:00,61.42,61.42,61.36,61.38,66697.0,54.4169,54.4169,54.3638,54.3815,66697.0
2021-08-17 14:30:00,61.38,61.43,61.37,61.41,61405.0,54.3815,54.4258,54.3726,54.4081,61405.0
2021-08-17 14:35:00,61.4,61.41,61.37,61.38,86403.0,54.3992,54.4081,54.3726,54.3815,86403.0
2021-08-17 14:40:00,61.38,61.41,61.36,61.41,93791.0,54.3815,54.4081,54.3638,54.4081,93791.0
2021-08-17 14:45:00,61.41,61.47,61.4,61.45,74318.0,54.4081,54.4612,54.3992,54.4435,74318.0
2021-08-17 14:50:00,61.45,61.48,61.41,61.41,79959.0,54.4435,54.4701,54.4081,54.4081,79959.0
2021-08-17 14:55:00,61.42,61.49,61.41,61.46,80045.0,54.4169,54.4789,54.4081,54.4524,80045.0
2021-08-17 15:00:00,61.46,61.49,61.45,61.46,78888.0,54.4524,54.4789,54.4435,54.4524,78888.0
2021-08-17 15:05:00,61.46,61.5,61.45,61.48,53997.0,54.4524,54.4878,54.4435,54.4701,53997.0
2021-08-17 15:10:00,61.48,61.5,61.43,61.44,217531.0,54.4701,54.4878,54.4258,54.4346,217531.0
2021-08-17 15:15:00,61.43,61.47,61.42,61.46,306270.0,54.4258,54.4612,54.4169,54.4524,306270.0
2021-08-17 15:20:00,61.46,61.48,61.43,61.44,93253.0,54.4524,54.4701,54.4258,54.4346,93253.0
2021-08-17 15:25:00,61.44,61.48,61.44,61.48,74680.0,54.4346,54.4701,54.4346,54.4701,74680.0
2021-08-17 15:30:00,61.48,61.51,61.46,61.48,135941.0,54.4701,54.4967,54.4524,54.4701,135941.0
2021-08-17 15:35:00,61.48,61.51,61.47,61.47,153431.0,54.4701,54.4967,54.4612,54.4612,153431.0
2021-08-17 15:40:00,61.47,61.48,61.45,61.46,161752.0,54.4612,54.4701,54.4435,54.4524,161752.0
2021-08-17 15:45:00,61.46,61.49,61.45,61.45,226242.0,54.4524,54.4789,54.4435,54.4435,226242.0
2021-08-17 15:50:00,61.46,61.52,61.45,61.51,96809.0,54.4524,54.5055,54.4435,54.4967,96809.0
2021-08-17 15:55:00,61.5,61.53,61.47,61.53,406778.0,54.4878,54.5144,54.4612,54.5144,406778.0
2021-08-18 09:30:00,61.97,62.08,61.97,62.01,208632.0,54.9042,55.0017,54.9042,54.9396,208632.0
2021-08-18 09:35:00,62.02,62.05,62.01,62.01,72250.0,54.9485,54.9751,54.9396,54.9396,72250.0
2021-08-18 09:40:00,62.01,62.04,61.96,61.97,124851.0,54.9396,54.9662,54.8953,54.9042,124851.0
2021-08-18 09:45:00,61.97,62.0,61.93,61.97,127876.0,54.9042,54.9308,54.8688,54.9042,127876.0
2021-08-18 09:50:00,61.96,62.13,61.94,62.13,114324.0,54.8953,55.046,54.8776,55.046,114324.0
2021-08-18 09:55:00,62.13,62.2,62.11,62.2,95618.0,55.046,55.108,55.0282,55.108,95618.0
2021-08-18 10:00:00,62.2,62.2,62.09,62.1,101510.0,55.108,55.108,55.0105,55.0194,101510.0
2021-08-18 10:05:00,62.1,62.11,62.05,62.06,182502.0,55.0194,55.0282,54.9751,54.9839,182502.0
2021-08-18 10:10:00,62.07,62.09,62.03,62.09,105228.0,54.9928,55.0105,54.9574,55.0105,105228.0
2021-08-18 10:15:00,62.1,62.1,62.04,62.07,219548.0,55.0194,55.0194,54.9662,54.9928,219548.0
2021-08-18 10:20:00,62.07,62.07,62.03,62.03,360051.0,54.9928,54.9928,54.9574,54.9574,360051.0
2021-08-18 10:25:00,62.04,62.04,61.93,61.97,268402.0,54.9662,54.9662,54.8688,54.9042,268402.0
2021-08-18 10:30:00,61.97,62.0,61.94,61.95,243870.0,54.9042,54.9308,54.8776,54.8865,243870.0
2021-08-18 10:35:00,61.96,61.96,61.89,61.91,105160.0,54.8953,54.8953,54.8333,54.851,105160.0
2021-08-18 10:40:00,61.91,61.92,61.85,61.91,142371.0,54.851,54.8599,54.7979,54.851,142371.0
2021-08-18 10:45:00,61.91,61.97,61.89,61.94,89811.0,54.851,54.9042,54.8333,54.8776,89811.0
2021-08-18 10:50:00,61.94,61.96,61.91,61.93,458212.0,54.8776,54.8953,54.851,54.8688,458212.0
2021-08-18 10:55:00,61.93,61.97,61.9,61.96,115927.0,54.8688,54.9042,54.8422,54.8953,115927.0
2021-08-18 11:00:00,61.96,61.98,61.94,61.98,51434.0,54.8953,54.9131,54.8776,54.9131,51434.0
2021-08-18 11:05:00,61.99,62.05,61.99,62.03,193643.0,54.9219,54.9751,54.9219,54.9574,193643.0
2021-08-18 11:10:00,62.02,62.03,61.94,61.96,229339.0,54.9485,54.9574,54.8776,54.8953,229339.0
2021-08-18 11:15:00,61.95,61.95,61.91,61.95,127663.0,54.8865,54.8865,54.851,54.8865,127663.0
2021-08-18 11:20:00,61.95,61.99,61.94,61.98,106541.0,54.8865,54.9219,54.8776,54.9131,106541.0
2021-08-18 11:25:00,61.98,62.01,61.96,61.99,103554.0,54.9131,54.9396,54.8953,54.9219,103554.0
2021-08-18 11:30:00,61.99,62.0,61.92,61.94,162713.0,54.9219,54.9308,54.8599,54.8776,162713.0
2021-08-18 11:35:00,61.94,61.94,61.88,61.9,121997.0,54.8776,54.8776,54.8245,54.8422,121997.0
2021-08-18 11:40:00,61.89,61.91,61.87,61.89,135923.0,54.8333,54.851,54.8156,54.8333,135923.0
2021-08-18 11:45:00,61.89,61.94,61.88,61.89,101092.0,54.8333,54.8776,54.8245,54.8333,101092.0
2021-08-18 11:50:00,61.89,61.91,61.87,61.88,96271.0,54.8333,54.851,54.8156,54.8245,96271.0
2021-08-18 11:55:00,61.88,61.92,61.87,61.91,34572.0,54.8245,54.8599,54.8156,54.851,34572.0
2021-08-18 12:00:00,61.9,61.95,61.9,61.95,21332.0,54.8422,54.8865,54.8422,54.8865,21332.0
2021-08-18 12:05:00,61.95,61.98,61.95,61.97,176133.0,54.8865,54.9131,54.8865,54.9042,176133.0
2021-08-18 12:10:00,61.96,61.96,61.91,61.91,97987.0,54.8953,54.8953,54.851,54.851,97987.0
2021-08-18 12:15:00,61.91,61.92,61.89,61.9,54042.0,54.851,54.8599,54.8333,54.8422,54042.0
2021-08-18 12:20:00,61.9,61.91,61.86,61.87,75047.0,54.8422,54.851,54.8067,54.8156,75047.0
2021-08-18 12:25:00,61.87,61.9,61.85,61.9,128783.0,54.8156,54.8422,54.7979,54.8422,128783.0
2021-08-18 12:30:00,61.9,61.94,61.89,61.93,300754.0,54.8422,54.8776,54.8333,54.8688,300754.0
2021-08-18 12:35:00,61.93,61.93,61.9,61.92,133119.0,54.8688,54.8688,54.8422,54.8599,133119.0
2021-08-18 12:40:00,61.92,61.95,61.91,61.93,90747.0,54.8599,54.8865,54.851,54.8688,90747.0
2021-08-18 12:45:00,61.93,61.94,61.91,61.93,77150.0,54.8688,54.8776,54.851,54.8688,77150.0
2021-08-18 12:50:00,61.93,61.94,61.91,61.93,85148.0,54.8688,54.8776,54.851,54.8688,85148.0
2021-08-18 12:55:00,61.92,61.94,61.9,61.94,31469.0,54.8599,54.8776,54.8422,54.8776,31469.0
2021-08-18 13:00:00,61.94,61.96,61.91,61.96,139454.0,54.8776,54.8953,54.851,54.8953,139454.0
2021-08-18 13:05:00,61.97,62.0,61.94,62.0,72577.0,54.9042,54.9308,54.8776,54.9308,72577.0
2021-08-18 13:10:00,61.99,62.0,61.97,61.98,25699.0,54.9219,54.9308,54.9042,54.9131,25699.0
2021-08-18 13:15:00,61.98,62.03,61.98,62.03,179605.0,54.9131,54.9574,54.9131,54.9574,179605.0
2021-08-18 13:20:00,62.02,62.04,62.01,62.03,59260.0,54.9485,54.9662,54.9396,54.9574,59260.0
2021-08-18 13:25:00,62.02,62.02,61.99,62.01,47566.0,54.9485,54.9485,54.9219,54.9396,47566.0
2021-08-18 13:30:00,62.01,62.02,61.98,61.99,140249.0,54.9396,54.9485,54.9131,54.9219,140249.0
2021-08-18 13:35:00,61.98,61.98,61.95,61.97,126487.0,54.9131,54.9131,54.8865,54.9042,126487.0
2021-08-18 13:40:00,61.97,61.99,61.95,61.99,33980.0,54.9042,54.9219,54.8865,54.9219,33980.0
2021-08-18 13:45:00,62.0,62.0,61.97,61.98,23270.0,54.9308,54.9308,54.9042,54.9131,23270.0
2021-08-18 13:50:00,61.97,61.98,61.96,61.97,153820.0,54.9042,54.9131,54.8953,54.9042,153820.0
2021-08-18 13:55:00,61.97,61.97,61.94,61.95,203002.0,54.9042,54.9042,54.8776,54.8865,203002.0
2021-08-18 14:00:00,61.95,62.21,61.94,62.19,384998.0,54.8865,55.1168,54.8776,55.0991,384998.0
2021-08-18 14:05:00,62.19,62.21,62.03,62.08,257024.0,55.0991,55.1168,54.9574,55.0017,257024.0
2021-08-18 14:10:00,62.09,62.11,61.89,61.96,140272.0,55.0105,55.0282,54.8333,54.8953,140272.0
2021-08-18 14:15:00,61.95,61.95,61.85,61.93,167367.0,54.8865,54.8865,54.7979,54.8688,167367.0
2021-08-18 14:20:00,61.93,61.98,61.9,61.98,99767.0,54.8688,54.9131,54.8422,54.9131,99767.0
2021-08-18 14:25:00,61.97,62.04,61.96,62.03,146069.0,54.9042,54.9662,54.8953,54.9574,146069.0
2021-08-18 14:30:00,62.03,62.14,62.02,62.11,108347.0,54.9574,55.0548,54.9485,55.0282,108347.0
2021-08-18 14:35:00,62.11,62.12,62.02,62.02,146379.0,55.0282,55.0371,54.9485,54.9485,146379.0
2021-08-18 14:40:00,62.02,62.02,61.97,61.98,48620.0,54.9485,54.9485,54.9042,54.9131,48620.0
2021-08-18 14:45:00,61.99,62.0,61.92,61.95,105999.0,54.9219,54.9308,54.8599,54.8865,105999.0
2021-08-18 14:50:00,61.94,61.96,61.91,61.93,129224.0,54.8776,54.8953,54.851,54.8688,129224.0
2021-08-18 14:55:00,61.92,61.97,61.91,61.95,82143.0,54.8599,54.9042,54.851,54.8865,82143.0
2021-08-18 15:00:00,61.94,61.94,61.9,61.92,216081.0,54.8776,54.8776,54.8422,54.8599,216081.0
2021-08-18 15:05:00,61.92,61.93,61.88,61.89,101315.0,54.8599,54.8688,54.8245,54.8333,101315.0
2021-08-18 15:10:00,61.88,61.91,61.87,61.91,66241.0,54.8245,54.851,54.8156,54.851,66241.0
2021-08-18 15:15:00,61.92,61.93,61.89,61.91,57049.0,54.8599,54.8688,54.8333,54.851,57049.0
2021-08-18 15:20:00,61.92,61.93,61.86,61.87,60790.0,54.8599,54.8688,54.8067,54.8156,60790.0
2021-08-18 15:25:00,61.87,61.87,61.81,61.83,65500.0,54.8156,54.8156,54.7624,54.7802,65500.0
2021-08-18 15:30:00,61.82,61.82,61.73,61.74,234912.0,54.7713,54.7713,54.6916,54.7004,234912.0
2021-08-18 15:35:00,61.74,61.76,61.72,61.74,62675.0,54.7004,54.7181,54.6827,54.7004,62675.0
2021-08-18 15:40:00,61.74,61.8,61.73,61.79,243975.0,54.7004,54.7536,54.6916,54.7447,243975.0
2021-08-18 15:45:00,61.79,61.8,61.68,61.69,301700.0,54.7447,54.7536,54.6473,54.6561,301700.0
2021-08-18 15:50:00,61.68,61.69,61.63,61.66,499635.0,54.6473,54.6561,54.603,54.6296,499635.0
2021-08-18 15:55:00,61.66,61.66,61.58,61.59,845732.0,54.6296,54.6296,54.5587,54.5675,845732.0
2021-08-19 09:30:00,60.43,60.59,60.39,60.53,508428.0,53.5398,53.6816,53.5044,53.6284,508428.0
2021-08-19 09:35:00,60.53,60.56,60.42,60.46,224195.0,53.6284,53.655,53.5309,53.5664,224195.0
2021-08-19 09:40:00,60.46,60.47,60.4,60.43,127458.0,53.5664,53.5752,53.5132,53.5398,127458.0
2021-08-19 09:45:00,60.43,60.57,60.39,60.51,176935.0,53.5398,53.6638,53.5044,53.6107,176935.0
2021-08-19 09:50:00,60.5,60.63,60.49,60.62,250927.0,53.6018,53.717,53.593,53.7081,250927.0
2021-08-19 09:55:00,60.63,60.64,60.57,60.58,256542.0,53.717,53.7259,53.6638,53.6727,256542.0
2021-08-19 10:00:00,60.58,60.68,60.58,60.65,259757.0,53.6727,53.7613,53.6727,53.7347,259757.0
2021-08-19 10:05:00,60.64,60.67,60.59,60.66,191475.0,53.7259,53.7524,53.6816,53.7436,191475.0
2021-08-19 10:10:00,60.66,60.72,60.64,60.68,257641.0,53.7436,53.7967,53.7259,53.7613,257641.0
2021-08-19 10:15:00,60.69,60.77,60.65,60.72,254703.0,53.7702,53.841,53.7347,53.7967,254703.0
2021-08-19 10:20:00,60.71,60.74,60.62,60.63,287616.0,53.7879,53.8144,53.7081,53.717,287616.0
2021-08-19 10:25:00,60.63,60.65,60.59,60.65,188308.0,53.717,53.7347,53.6816,53.7347,188308.0
2021-08-19 10:30:00,60.64,60.66,60.52,60.53,262929.0,53.7259,53.7436,53.6195,53.6284,262929.0
2021-08-19 10:35:00,60.54,60.56,60.46,60.48,226800.0,53.6373,53.655,53.5664,53.5841,226800.0
2021-08-19 10:40:00,60.48,60.51,60.44,60.46,121158.0,53.5841,53.6107,53.5487,53.5664,121158.0
2021-08-19 10:45:00,60.45,60.47,60.4,60.4,161163.0,53.5575,53.5752,53.5132,53.5132,161163.0
2021-08-19 10:50:00,60.41,60.47,60.37,60.46,108790.0,53.5221,53.5752,53.4866,53.5664,108790.0
2021-08-19 10:55:00,60.46,60.57,60.46,60.56,174206.0,53.5664,53.6638,53.5664,53.655,174206.0
2021-08-19 11:00:00,60.56,60.59,60.52,60.56,105237.0,53.655,53.6816,53.6195,53.655,105237.0
2021-08-19 11:05:00,60.57,60.58,60.48,60.5,102988.0,53.6638,53.6727,53.5841,53.6018,102988.0
2021-08-19 11:10:00,60.5,60.54,60.47,60.51,186965.0,53.6018,53.6373,53.5752,53.6107,186965.0
2021-08-19 11:15:00,60.51,60.63,60.51,60.61,175042.0,53.6107,53.717,53.6107,53.6993,175042.0
2021-08-19 11:20:00,60.61,60.64,60.59,60.64,169540.0,53.6993,53.7259,53.6816,53.7259,169540.0
2021-08-19 11:25:00,60.65,60.66,60.53,60.54,200799.0,53.7347,53.7436,53.6284,53.6373,200799.0
2021-08-19 11:30:00,60.55,60.64,60.55,60.61,375642.0,53.6461,53.7259,53.6461,53.6993,375642.0
2021-08-19 11:35:00,60.6,60.61,60.55,60.58,290663.0,53.6904,53.6993,53.6461,53.6727,290663.0
2021-08-19 11:40:00,60.57,60.66,60.56,60.66,73476.0,53.6638,53.7436,53.655,53.7436,73476.0
2021-08-19 11:45:00,60.66,60.75,60.66,60.73,158794.0,53.7436,53.8233,53.7436,53.8056,158794.0
2021-08-19 11:50:00,60.74,60.77,60.72,60.72,137124.0,53.8144,53.841,53.7967,53.7967,137124.0
2021-08-19 11:55:00,60.73,60.78,60.71,60.76,116785.0,53.8056,53.8499,53.7879,53.8322,116785.0
2021-08-19 12:00:00,60.76,60.82,60.76,60.79,66002.0,53.8322,53.8853,53.8322,53.8587,66002.0
2021-08-19 12:05:00,60.79,60.81,60.69,60.69,52470.0,53.8587,53.8765,53.7702,53.7702,52470.0
2021-08-19 12:10:00,60.69,60.76,60.69,60.75,55621.0,53.7702,53.8322,53.7702,53.8233,55621.0
2021-08-19 12:15:00,60.74,60.76,60.73,60.73,80647.0,53.8144,53.8322,53.8056,53.8056,80647.0
2021-08-19 12:20:00,60.74,60.77,60.7,60.72,128780.0,53.8144,53.841,53.779,53.7967,128780.0
2021-08-19 12:25:00,60.72,60.73,60.7,60.73,35549.0,53.7967,53.8056,53.779,53.8056,35549.0
2021-08-19 12:30:00,60.73,60.76,60.72,60.75,28016.0,53.8056,53.8322,53.7967,53.8233,28016.0
2021-08-19 12:35:00,60.76,60.78,60.73,60.77,83622.0,53.8322,53.8499,53.8056,53.841,83622.0
2021-08-19 12:40:00,60.77,60.8,60.76,60.77,27096.0,53.841,53.8676,53.8322,53.841,27096.0
2021-08-19 12:45:00,60.77,60.78,60.75,60.77,53430.0,53.841,53.8499,53.8233,53.841,53430.0
2021-08-19 12:50:00,60.78,60.8,60.77,60.79,109254.0,53.8499,53.8676,53.841,53.8587,109254.0
2021-08-19 12:55:00,60.79,60.82,60.78,60.82,108704.0,53.8587,53.8853,53.8499,53.8853,108704.0
2021-08-19 13:00:00,60.81,60.81,60.73,60.73,99027.0,53.8765,53.8765,53.8056,53.8056,99027.0
2021-08-19 13:05:00,60.73,60.73,60.69,60.7,63110.0,53.8056,53.8056,53.7702,53.779,63110.0
2021-08-19 13:10:00,60.7,60.73,60.69,60.72,155484.0,53.779,53.8056,53.7702,53.7967,155484.0
2021-08-19 13:15:00,60.72,60.75,60.7,60.73,99736.0,53.7967,53.8233,53.779,53.8056,99736.0
2021-08-19 13:20:00,60.72,60.76,60.72,60.74,75811.0,53.7967,53.8322,53.7967,53.8144,75811.0
2021-08-19 13:25:00,60.75,60.76,60.69,60.69,126011.0,53.8233,53.8322,53.7702,53.7702,126011.0
2021-08-19 13:30:00,60.69,60.71,60.67,60.69,29297.0,53.7702,53.7879,53.7524,53.7702,29297.0
2021-08-19 13:35:00,60.7,60.71,60.66,60.68,131278.0,53.779,53.7879,53.7436,53.7613,131278.0
2021-08-19 13:40:00,60.67,60.73,60.66,60.7,188552.0,53.7524,53.8056,53.7436,53.779,188552.0
2021-08-19 13:45:00,60.7,60.7,60.64,60.67,42225.0,53.779,53.779,53.7259,53.7524,42225.0
2021-08-19 13:50:00,60.66,60.69,60.65,60.66,76056.0,53.7436,53.7702,53.7347,53.7436,76056.0
2021-08-19 13:55:00,60.67,60.68,60.61,60.61,61198.0,53.7524,53.7613,53.6993,53.6993,61198.0
2021-08-19 14:00:00,60.61,60.65,60.57,60.58,76284.0,53.6993,53.7347,53.6638,53.6727,76284.0
2021-08-19 14:05:00,60.58,60.59,60.56,60.59,192311.0,53.6727,53.6816,53.655,53.6816,192311.0
2021-08-19 14:10:00,60.58,60.61,60.55,60.58,90944.0,53.6727,53.6993,53.6461,53.6727,90944.0
2021-08-19 14:15:00,60.59,60.59,60.53,60.59,90629.0,53.6816,53.6816,53.6284,53.6816,90629.0
2021-08-19 14:20:00,60.58,60.6,60.55,60.59,77837.0,53.6727,53.6904,53.6461,53.6816,77837.0
2021-08-19 14:25:00,60.58,60.6,60.47,60.47,104498.0,53.6727,53.6904,53.5752,53.5752,104498.0
2021-08-19 14:30:00,60.47,60.53,60.39,60.52,186178.0,53.5752,53.6284,53.5044,53.6195,186178.0
2021-08-19 14:35:00,60.52,60.57,60.51,60.53,105909.0,53.6195,53.6638,53.6107,53.6284,105909.0
2021-08-19 14:40:00,60.53,60.53,60.48,60.51,70186.0,53.6284,53.6284,53.5841,53.6107,70186.0
2021-08-19 14:45:00,60.51,60.56,60.49,60.55,88099.0,53.6107,53.655,53.593,53.6461,88099.0
2021-08-19 14:50:00,60.55,60.61,60.48,60.6,122979.0,53.6461,53.6993,53.5841,53.6904,122979.0
2021-08-19 14:55:00,60.6,60.63,60.58,60.61,66784.0,53.6904,53.717,53.6727,53.6993,66784.0
2021-08-19 15:00:00,60.61,60.72,60.61,60.7,100390.0,53.6993,53.7967,53.6993,53.779,100390.0
2021-08-19 15:05:00,60.71,60.73,60.67,60.69,153958.0,53.7879,53.8056,53.7524,53.7702,153958.0
2021-08-19 15:10:00,60.69,60.72,60.65,60.66,101660.0,53.7702,53.7967,53.7347,53.7436,101660.0
2021-08-19 15:15:00,60.67,60.71,60.64,60.69,91903.0,53.7524,53.7879,53.7259,53.7702,91903.0
2021-08-19 15:20:00,60.69,60.72,60.67,60.68,114137.0,53.7702,53.7967,53.7524,53.7613,114137.0
2021-08-19 15:25:00,60.69,60.74,60.66,60.73,115532.0,53.7702,53.8144,53.7436,53.8056,115532.0
2021-08-19 15:30:00,60.73,60.73,60.67,60.71,105346.0,53.8056,53.8056,53.7524,53.7879,105346.0
2021-08-19 15:35:00,60.7,60.72,60.65,60.66,111907.0,53.779,53.7967,53.7347,53.7436,111907.0
2021-08-19 15:40:00,60.66,60.66,60.6,60.63,74170.0,53.7436,53.7436,53.6904,53.717,74170.0
2021-08-19 15:45:00,60.63,60.63,60.57,60.62,91551.0,53.717,53.717,53.6638,53.7081,91551.0
2021-08-19 15:50:00,60.61,60.65,60.6,60.61,258309.0,53.6993,53.7347,53.6904,53.6993,258309.0
2021-08-19 15:55:00,60.61,60.64,60.58,60.61,243242.0,53.6993,53.7259,53.6727,53.6993,243242.0
2021-08-20 09:30:00,60.08,60.31,60.06,60.3,343093.0,53.2297,53.4335,53.212,53.4246,343093.0
2021-08-20 09:35:00,60.3,60.36,60.27,60.31,226957.0,53.4246,53.4778,53.398,53.4335,226957.0
2021-08-20 09:40:00,60.31,60.42,60.27,60.42,154873.0,53.4335,53.5309,53.398,53.5309,154873.0
2021-08-20 09:45:00,60.41,60.52,60.41,60.42,179386.0,53.5221,53.6195,53.5221,53.5309,179386.0
2021-08-20 09:50:00,60.42,60.55,60.42,60.47,150818.0,53.5309,53.6461,53.5309,53.5752,150818.0
2021-08-20 09:55:00,60.48,60.54,60.47,60.53,100741.0,53.5841,53.6373,53.5752,53.6284,100741.0
2021-08-20 10:00:00,60.53,60.57,60.5,60.54,336828.0,53.6284,53.6638,53.6018,53.6373,336828.0
2021-08-20 10:05:00,60.54,60.59,60.5,60.56,315165.0,53.6373,53.6816,53.6018,53.655,315165.0
2021-08-20 10:10:00,60.56,60.56,60.46,60.48,195380.0,53.655,53.655,53.5664,53.5841,195380.0
2021-08-20 10:15:00,60.48,60.6,60.48,60.54,339661.0,53.5841,53.6904,53.5841,53.6373,339661.0
2021-08-20 10:20:00,60.54,60.57,60.51,60.53,221913.0,53.6373,53.6638,53.6107,53.6284,221913.0
2021-08-20 10:25:00,60.54,60.54,60.43,60.47,145392.0,53.6373,53.6373,53.5398,53.5752,145392.0
2021-08-20 10:30:00,60.47,60.57,60.47,60.57,229145.0,53.5752,53.6638,53.5752,53.6638,229145.0
2021-08-20 10:35:00,60.57,60.57,60.51,60.53,126740.0,53.6638,53.6638,53.6107,53.6284,126740.0
2021-08-20 10:40:00,60.53,60.53,60.45,60.46,76050.0,53.6284,53.6284,53.5575,53.5664,76050.0
2021-08-20 10:45:00,60.46,60.47,60.43,60.46,75330.0,53.5664,53.5752,53.5398,53.5664,75330.0
2021-08-20 10:50:00,60.45,60.46,60.39,60.41,66075.0,53.5575,53.5664,53.5044,53.5221,66075.0
2021-08-20 10:55:00,60.41,60.45,60.4,60.44,82922.0,53.5221,53.5575,53.5132,53.5487,82922.0
2021-08-20 11:00:00,60.44,60.45,60.4,60.41,81268.0,53.5487,53.5575,53.5132,53.5221,81268.0
2021-08-20 11:05:00,60.41,60.45,60.39,60.44,66531.0,53.5221,53.5575,53.5044,53.5487,66531.0
2021-08-20 11:10:00,60.45,60.48,60.44,60.44,71920.0,53.5575,53.5841,53.5487,53.5487,71920.0
2021-08-20 11:15:00,60.45,60.48,60.44,60.46,72715.0,53.5575,53.5841,53.5487,53.5664,72715.0
2021-08-20 11:20:00,60.46,60.52,60.44,60.46,94955.0,53.5664,53.6195,53.5487,53.5664,94955.0
2021-08-20 11:25:00,60.46,60.48,60.4,60.42,207125.0,53.5664,53.5841,53.5132,53.5309,207125.0
2021-08-20 11:30:00,60.43,60.48,60.42,60.48,59672.0,53.5398,53.5841,53.5309,53.5841,59672.0
2021-08-20 11:35:00,60.46,60.47,60.37,60.41,103318.0,53.5664,53.5752,53.4866,53.5221,103318.0
2021-08-20 11:40:00,60.41,60.42,60.35,60.41,56071.0,53.5221,53.5309,53.4689,53.5221,56071.0
2021-08-20 11:45:00,60.41,60.42,60.37,60.39,70460.0,53.5221,53.5309,53.4866,53.5044,70460.0
2021-08-20 11:50:00,60.38,60.41,60.37,60.39,43540.0,53.4955,53.5221,53.4866,53.5044,43540.0
2021-08-20 11:55:00,60.37,60.42,60.34,60.42,46611.0,53.4866,53.5309,53.4601,53.5309,46611.0
2021-08-20 12:00:00,60.42,60.51,60.41,60.5,135782.0,53.5309,53.6107,53.5221,53.6018,135782.0
2021-08-20 12:05:00,60.5,60.5,60.42,60.43,66982.0,53.6018,53.6018,53.5309,53.5398,66982.0
2021-08-20 12:10:00,60.43,60.44,60.41,60.43,64895.0,53.5398,53.5487,53.5221,53.5398,64895.0
2021-08-20 12:15:00,60.43,60.46,60.43,60.45,41738.0,53.5398,53.5664,53.5398,53.5575,41738.0
2021-08-20 12:20:00,60.45,60.48,60.45,60.48,26401.0,53.5575,53.5841,53.5575,53.5841,26401.0
2021-08-20 12:25:00,60.48,60.52,60.47,60.51,24129.0,53.5841,53.6195,53.5752,53.6107,24129.0
2021-08-20 12:30:00,60.52,60.53,60.49,60.5,55825.0,53.6195,53.6284,53.593,53.6018,55825.0
2021-08-20 12:35:00,60.5,60.53,60.5,60.51,24647.0,53.6018,53.6284,53.6018,53.6107,24647.0
2021-08-20 12:40:00,60.51,60.53,60.5,60.5,22609.0,53.6107,53.6284,53.6018,53.6018,22609.0
2021-08-20 12:45:00,60.51,60.56,60.49,60.56,31751.0,53.6107,53.655,53.593,53.655,31751.0
2021-08-20 12:50:00,60.56,60.58,60.54,60.57,60702.0,53.655,53.6727,53.6373,53.6638,60702.0
2021-08-20 12:55:00,60.57,60.57,60.53,60.55,109448.0,53.6638,53.6638,53.6284,53.6461,109448.0
2021-08-20 13:00:00,60.56,60.57,60.52,60.53,35203.0,53.655,53.6638,53.6195,53.6284,35203.0
2021-08-20 13:05:00,60.53,60.53,60.49,60.49,91066.0,53.6284,53.6284,53.593,53.593,91066.0
2021-08-20 13:10:00,60.5,60.52,60.49,60.51,35674.0,53.6018,53.6195,53.593,53.6107,35674.0
2021-08-20 13:15:00,60.51,60.51,60.47,60.48,98443.0,53.6107,53.6107,53.5752,53.5841,98443.0
2021-08-20 13:20:00,60.48,60.51,60.48,60.49,53958.0,53.5841,53.6107,53.5841,53.593,53958.0
2021-08-20 13:25:00,60.5,60.51,60.47,60.48,59079.0,53.6018,53.6107,53.5752,53.5841,59079.0
2021-08-20 13:30:00,60.48,60.52,60.47,60.47,39102.0,53.5841,53.6195,53.5752,53.5752,39102.0
2021-08-20 13:35:00,60.47,60.49,60.44,60.44,61908.0,53.5752,53.593,53.5487,53.5487,61908.0
2021-08-20 13:40:00,60.45,60.48,60.44,60.46,48143.0,53.5575,53.5841,53.5487,53.5664,48143.0
2021-08-20 13:45:00,60.45,60.46,60.44,60.46,21113.0,53.5575,53.5664,53.5487,53.5664,21113.0
2021-08-20 13:50:00,60.46,60.47,60.41,60.42,87258.0,53.5664,53.5752,53.5221,53.5309,87258.0
2021-08-20 13:55:00,60.42,60.45,60.39,60.44,73388.0,53.5309,53.5575,53.5044,53.5487,73388.0
2021-08-20 14:00:00,60.45,60.5,60.45,60.49,38805.0,53.5575,53.6018,53.5575,53.593,38805.0
2021-08-20 14:05:00,60.49,60.5,60.44,60.45,77455.0,53.593,53.6018,53.5487,53.5575,77455.0
2021-08-20 14:10:00,60.45,60.46,60.43,60.43,1332949.0,53.5575,53.5664,53.5398,53.5398,1332949.0
2021-08-20 14:15:00,60.44,60.47,60.43,60.44,34369.0,53.5487,53.5752,53.5398,53.5487,34369.0
2021-08-20 14:20:00,60.45,60.46,60.4,60.41,34916.0,53.5575,53.5664,53.5132,53.5221,34916.0
2021-08-20 14:25:00,60.42,60.43,60.41,60.41,30234.0,53.5309,53.5398,53.5221,53.5221,30234.0
2021-08-20 14:30:00,60.42,60.43,60.4,60.42,17437.0,53.5309,53.5398,53.5132,53.5309,17437.0
2021-08-20 14:35:00,60.42,60.44,60.41,60.43,48066.0,53.5309,53.5487,53.5221,53.5398,48066.0
2021-08-20 14:40:00,60.43,60.46,60.41,60.42,32530.0,53.5398,53.5664,53.5221,53.5309,32530.0
2021-08-20 14:45:00,60.42,60.43,60.4,60.42,38845.0,53.5309,53.5398,53.5132,53.5309,38845.0
2021-08-20 14:50:00,60.42,60.43,60.41,60.43,48073.0,53.5309,53.5398,53.5221,53.5398,48073.0
2021-08-20 14:55:00,60.43,60.46,60.43,60.45,121181.0,53.5398,53.5664,53.5398,53.5575,121181.0
2021-08-20 15:00:00,60.44,60.48,60.44,60.48,80452.0,53.5487,53.5841,53.5487,53.5841,80452.0
2021-08-20 15:05:00,60.48,60.49,60.45,60.48,161870.0,53.5841,53.593,53.5575,53.5841,161870.0
2021-08-20 15:10:00,60.48,60.49,60.47,60.48,51171.0,53.5841,53.593,53.5752,53.5841,51171.0
2021-08-20 15:15:00,60.49,60.5,60.46,60.47,49549.0,53.593,53.6018,53.5664,53.5752,49549.0
2021-08-20 15:20:00,60.47,60.5,60.46,60.49,226151.0,53.5752,53.6018,53.5664,53.593,226151.0
2021-08-20 15:25:00,60.5,60.52,60.47,60.52,82271.0,53.6018,53.6195,53.5752,53.6195,82271.0
2021-08-20 15:30:00,60.52,60.52,60.47,60.49,51815.0,53.6195,53.6195,53.5752,53.593,51815.0
2021-08-20 15:35:00,60.48,60.5,60.47,60.48,67464.0,53.5841,53.6018,53.5752,53.5841,67464.0
2021-08-20 15:40:00,60.48,60.53,60.47,60.53,63334.0,53.5841,53.6284,53.5752,53.6284,63334.0
2021-08-20 15:45:00,60.53,60.54,60.51,60.53,58116.0,53.6284,53.6373,53.6107,53.6284,58116.0
2021-08-20 15:50:00,60.53,60.55,60.52,60.54,79444.0,53.6284,53.6461,53.6195,53.6373,79444.0
2021-08-20 15:55:00,60.54,60.6,60.51,60.56,303718.0,53.6373,53.6904,53.6107,53.655,303718.0
2021-08-23 09:30:00,61.1,61.16,61.04,61.09,389768.0,54.1334,54.1866,54.0802,54.1245,389768.0
2021-08-23 09:35:00,61.08,61.14,61.01,61.01,189126.0,54.1157,54.1688,54.0537,54.0537,189126.0
2021-08-23 09:40:00,61.02,61.06,60.99,61.05,152852.0,54.0625,54.098,54.0359,54.0891,152852.0
2021-08-23 09:45:00,61.04,61.13,61.02,61.13,131663.0,54.0802,54.16,54.0625,54.16,131663.0
2021-08-23 09:50:00,61.12,61.17,61.11,61.15,57260.0,54.1511,54.1954,54.1423,54.1777,57260.0
2021-08-23 09:55:00,61.15,61.18,61.08,61.09,74514.0,54.1777,54.2043,54.1157,54.1245,74514.0
2021-08-23 10:00:00,61.1,61.13,61.04,61.06,106178.0,54.1334,54.16,54.0802,54.098,106178.0
2021-08-23 10:05:00,61.05,61.1,61.04,61.06,112271.0,54.0891,54.1334,54.0802,54.098,112271.0
2021-08-23 10:10:00,61.06,61.11,61.05,61.1,60347.0,54.098,54.1423,54.0891,54.1334,60347.0
2021-08-23 10:15:00,61.1,61.14,61.04,61.05,67534.0,54.1334,54.1688,54.0802,54.0891,67534.0
2021-08-23 10:20:00,61.05,61.11,61.05,61.11,68121.0,54.0891,54.1423,54.0891,54.1423,68121.0
2021-08-23 10:25:00,61.11,61.13,61.04,61.05,53425.0,54.1423,54.16,54.0802,54.0891,53425.0
2021-08-23 10:30:00,61.05,61.1,61.03,61.1,63017.0,54.0891,54.1334,54.0714,54.1334,63017.0
2021-08-23 10:35:00,61.1,61.12,61.08,61.1,60726.0,54.1334,54.1511,54.1157,54.1334,60726.0
2021-08-23 10:40:00,61.1,61.13,61.06,61.13,126323.0,54.1334,54.16,54.098,54.16,126323.0
2021-08-23 10:45:00,61.13,61.18,61.13,61.16,70839.0,54.16,54.2043,54.16,54.1866,70839.0
2021-08-23 10:50:00,61.17,61.21,61.16,61.19,78254.0,54.1954,54.2309,54.1866,54.2131,78254.0
2021-08-23 10:55:00,61.2,61.22,61.17,61.21,64234.0,54.222,54.2397,54.1954,54.2309,64234.0
2021-08-23 11:00:00,61.21,61.22,61.17,61.19,104156.0,54.2309,54.2397,54.1954,54.2131,104156.0
2021-08-23 11:05:00,61.19,61.19,61.15,61.16,60507.0,54.2131,54.2131,54.1777,54.1866,60507.0
2021-08-23 11:10:00,61.16,61.17,61.14,61.15,39331.0,54.1866,54.1954,54.1688,54.1777,39331.0
2021-08-23 11:15:00,61.14,61.16,61.12,61.16,73988.0,54.1688,54.1866,54.1511,54.1866,73988.0
2021-08-23 11:20:00,61.15,61.18,61.14,61.16,40654.0,54.1777,54.2043,54.1688,54.1866,40654.0
2021-08-23 11:25:00,61.16,61.17,61.13,61.14,33615.0,54.1866,54.1954,54.16,54.1688,33615.0
2021-08-23 11:30:00,61.15,61.18,61.12,61.18,42561.0,54.1777,54.2043,54.1511,54.2043,42561.0
2021-08-23 11:35:00,61.17,61.2,61.16,61.19,42648.0,54.1954,54.222,54.1866,54.2131,42648.0
2021-08-23 11:40:00,61.19,61.2,61.16,61.17,68234.0,54.2131,54.222,54.1866,54.1954,68234.0
2021-08-23 11:45:00,61.17,61.19,61.16,61.18,46648.0,54.1954,54.2131,54.1866,54.2043,46648.0
2021-08-23 11:50:00,61.19,61.24,61.18,61.23,42813.0,54.2131,54.2574,54.2043,54.2486,42813.0
2021-08-23 11:55:00,61.23,61.25,61.22,61.22,40785.0,54.2486,54.2663,54.2397,54.2397,40785.0
2021-08-23 12:00:00,61.23,61.26,61.23,61.25,61651.0,54.2486,54.2752,54.2486,54.2663,61651.0
2021-08-23 12:05:00,61.24,61.25,61.22,61.25,30912.0,54.2574,54.2663,54.2397,54.2663,30912.0
2021-08-23 12:10:00,61.25,61.25,61.23,61.24,73685.0,54.2663,54.2663,54.2486,54.2574,73685.0
2021-08-23 12:15:00,61.25,61.25,61.2,61.21,80233.0,54.2663,54.2663,54.222,54.2309,80233.0
2021-08-23 12:20:00,61.2,61.25,61.2,61.24,61709.0,54.222,54.2663,54.222,54.2574,61709.0
2021-08-23 12:25:00,61.24,61.3,61.24,61.29,80126.0,54.2574,54.3106,54.2574,54.3017,80126.0
2021-08-23 12:30:00,61.3,61.32,61.29,61.32,52672.0,54.3106,54.3283,54.3017,54.3283,52672.0
2021-08-23 12:35:00,61.32,61.35,61.31,61.32,112168.0,54.3283,54.3549,54.3195,54.3283,112168.0
2021-08-23 12:40:00,61.33,61.38,61.32,61.35,141963.0,54.3372,54.3815,54.3283,54.3549,141963.0
2021-08-23 12:45:00,61.35,61.35,61.3,61.3,83456.0,54.3549,54.3549,54.3106,54.3106,83456.0
2021-08-23 12:50:00,61.3,61.35,61.3,61.34,42996.0,54.3106,54.3549,54.3106,54.346,42996.0
2021-08-23 12:55:00,61.34,61.36,61.32,61.36,30068.0,54.346,54.3638,54.3283,54.3638,30068.0
2021-08-23 13:00:00,61.36,61.38,61.34,61.37,47448.0,54.3638,54.3815,54.346,54.3726,47448.0
2021-08-23 13:05:00,61.37,61.39,61.36,61.39,66221.0,54.3726,54.3903,54.3638,54.3903,66221.0
2021-08-23 13:10:00,61.39,61.41,61.37,61.4,97777.0,54.3903,54.4081,54.3726,54.3992,97777.0
2021-08-23 13:15:00,61.4,61.41,61.38,61.39,20022.0,54.3992,54.4081,54.3815,54.3903,20022.0
2021-08-23 13:20:00,61.39,61.4,61.38,61.39,52772.0,54.3903,54.3992,54.3815,54.3903,52772.0
2021-08-23 13:25:00,61.39,61.4,61.37,61.39,45967.0,54.3903,54.3992,54.3726,54.3903,45967.0
2021-08-23 13:30:00,61.39,61.41,61.38,61.39,46057.0,54.3903,54.4081,54.3815,54.3903,46057.0
2021-08-23 13:35:00,61.39,61.4,61.37,61.38,62209.0,54.3903,54.3992,54.3726,54.3815,62209.0
2021-08-23 13:40:00,61.38,61.42,61.37,61.4,42794.0,54.3815,54.4169,54.3726,54.3992,42794.0
2021-08-23 13:45:00,61.4,61.43,61.4,61.42,92082.0,54.3992,54.4258,54.3992,54.4169,92082.0
2021-08-23 13:50:00,61.43,61.44,61.41,61.44,66964.0,54.4258,54.4346,54.4081,54.4346,66964.0
2021-08-23 13:55:00,61.44,61.45,61.42,61.42,35333.0,54.4346,54.4435,54.4169,54.4169,35333.0
2021-08-23 14:00:00,61.43,61.44,61.41,61.44,28324.0,54.4258,54.4346,54.4081,54.4346,28324.0
2021-08-23 14:05:00,61.44,61.46,61.43,61.46,57881.0,54.4346,54.4524,54.4258,54.4524,57881.0
2021-08-23 14:10:00,61.46,61.46,61.43,61.45,167084.0,54.4524,54.4524,54.4258,54.4435,167084.0
2021-08-23 14:15:00,61.45,61.49,61.44,61.48,50800.0,54.4435,54.4789,54.4346,54.4701,50800.0
2021-08-23 14:20:00,61.48,61.5,61.48,61.49,76018.0,54.4701,54.4878,54.4701,54.4789,76018.0
2021-08-23 14:25:00,61.49,61.5,61.46,61.47,59502.0,54.4789,54.4878,54.4524,54.4612,59502.0
2021-08-23 14:30:00,61.47,61.48,61.45,61.48,78321.0,54.4612,54.4701,54.4435,54.4701,78321.0
2021-08-23 14:35:00,61.48,61.51,61.47,61.51,85351.0,54.4701,54.4967,54.4612,54.4967,85351.0
2021-08-23 14:40:00,61.51,61.52,61.49,61.5,48500.0,54.4967,54.5055,54.4789,54.4878,48500.0
2021-08-23 14:45:00,61.49,61.51,61.49,61.5,28982.0,54.4789,54.4967,54.4789,54.4878,28982.0
2021-08-23 14:50:00,61.5,61.5,61.48,61.5,22513.0,54.4878,54.4878,54.4701,54.4878,22513.0
2021-08-23 14:55:00,61.5,61.5,61.48,61.5,28986.0,54.4878,54.4878,54.4701,54.4878,28986.0
2021-08-23 15:00:00,61.49,61.5,61.47,61.5,49530.0,54.4789,54.4878,54.4612,54.4878,49530.0
2021-08-23 15:05:00,61.49,61.5,61.49,61.49,42693.0,54.4789,54.4878,54.4789,54.4789,42693.0
2021-08-23 15:10:00,61.5,61.5,61.47,61.49,89583.0,54.4878,54.4878,54.4612,54.4789,89583.0
2021-08-23 15:15:00,61.48,61.5,61.48,61.5,52651.0,54.4701,54.4878,54.4701,54.4878,52651.0
2021-08-23 15:20:00,61.49,61.5,61.47,61.5,57714.0,54.4789,54.4878,54.4612,54.4878,57714.0
2021-08-23 15:25:00,61.5,61.5,61.48,61.49,143227.0,54.4878,54.4878,54.4701,54.4789,143227.0
2021-08-23 15:30:00,61.48,61.53,61.48,61.53,159821.0,54.4701,54.5144,54.4701,54.5144,159821.0
2021-08-23 15:35:00,61.53,61.54,61.51,61.52,95540.0,54.5144,54.5232,54.4967,54.5055,95540.0
2021-08-23 15:40:00,61.52,61.54,61.5,61.52,220538.0,54.5055,54.5232,54.4878,54.5055,220538.0
2021-08-23 15:45:00,61.52,61.53,61.5,61.52,214623.0,54.5055,54.5144,54.4878,54.5055,214623.0
2021-08-23 15:50:00,61.52,61.54,61.51,61.53,312902.0,54.5055,54.5232,54.4967,54.5144,312902.0
2021-08-23 15:55:00,61.53,61.53,61.46,61.47,356593.0,54.5144,54.5144,54.4524,54.4612,356593.0
2021-08-24 09:30:00,62.34,62.44,62.32,62.38,410667.0,55.232,55.3206,55.2143,55.2675,410667.0
2021-08-24 09:35:00,62.37,62.56,62.36,62.56,466317.0,55.2586,55.4269,55.2497,55.4269,466317.0
2021-08-24 09:40:00,62.57,62.62,62.49,62.55,164932.0,55.4358,55.4801,55.3649,55.4181,164932.0
2021-08-24 09:45:00,62.55,62.58,62.51,62.56,248823.0,55.4181,55.4447,55.3826,55.4269,248823.0
2021-08-24 09:50:00,62.56,62.63,62.54,62.55,212887.0,55.4269,55.489,55.4092,55.4181,212887.0
2021-08-24 09:55:00,62.55,62.6,62.53,62.58,113377.0,55.4181,55.4624,55.4004,55.4447,113377.0
2021-08-24 10:00:00,62.58,62.63,62.5,62.56,194293.0,55.4447,55.489,55.3738,55.4269,194293.0
2021-08-24 10:05:00,62.55,62.57,62.49,62.55,145484.0,55.4181,55.4358,55.3649,55.4181,145484.0
2021-08-24 10:10:00,62.54,62.59,62.52,62.58,200842.0,55.4092,55.4535,55.3915,55.4447,200842.0
2021-08-24 10:15:00,62.58,62.65,62.58,62.63,181046.0,55.4447,55.5067,55.4447,55.489,181046.0
2021-08-24 10:20:00,62.64,62.66,62.6,62.64,256700.0,55.4978,55.5155,55.4624,55.4978,256700.0
2021-08-24 10:25:00,62.64,62.71,62.63,62.7,78103.0,55.4978,55.5598,55.489,55.551,78103.0
2021-08-24 10:30:00,62.7,62.75,62.69,62.74,264308.0,55.551,55.5953,55.5421,55.5864,264308.0
2021-08-24 10:35:00,62.74,62.79,62.74,62.79,591009.0,55.5864,55.6307,55.5864,55.6307,591009.0
2021-08-24 10:40:00,62.78,62.78,62.7,62.72,151741.0,55.6218,55.6218,55.551,55.5687,151741.0
2021-08-24 10:45:00,62.72,62.77,62.7,62.76,247433.0,55.5687,55.613,55.551,55.6041,247433.0
2021-08-24 10:50:00,62.76,62.77,62.71,62.73,689940.0,55.6041,55.613,55.5598,55.5776,689940.0
2021-08-24 10:55:00,62.73,62.76,62.73,62.76,253162.0,55.5776,55.6041,55.5776,55.6041,253162.0
2021-08-24 11:00:00,62.76,62.76,62.72,62.73,274205.0,55.6041,55.6041,55.5687,55.5776,274205.0
2021-08-24 11:05:00,62.74,62.77,62.73,62.77,412844.0,55.5864,55.613,55.5776,55.613,412844.0
2021-08-24 11:10:00,62.77,62.79,62.74,62.78,262238.0,55.613,55.6307,55.5864,55.6218,262238.0
2021-08-24 11:15:00,62.79,62.81,62.76,62.79,63975.0,55.6307,55.6484,55.6041,55.6307,63975.0
2021-08-24 11:20:00,62.8,62.8,62.73,62.73,117212.0,55.6396,55.6396,55.5776,55.5776,117212.0
2021-08-24 11:25:00,62.73,62.73,62.68,62.7,64479.0,55.5776,55.5776,55.5333,55.551,64479.0
2021-08-24 11:30:00,62.7,62.71,62.65,62.66,173315.0,55.551,55.5598,55.5067,55.5155,173315.0
2021-08-24 11:35:00,62.66,62.71,62.65,62.69,50229.0,55.5155,55.5598,55.5067,55.5421,50229.0
2021-08-24 11:40:00,62.69,62.71,62.67,62.7,87032.0,55.5421,55.5598,55.5244,55.551,87032.0
2021-08-24 11:45:00,62.69,62.71,62.68,62.7,50211.0,55.5421,55.5598,55.5333,55.551,50211.0
2021-08-24 11:50:00,62.7,62.72,62.69,62.7,69674.0,55.551,55.5687,55.5421,55.551,69674.0
2021-08-24 11:55:00,62.71,62.72,62.7,62.72,144805.0,55.5598,55.5687,55.551,55.5687,144805.0
2021-08-24 12:00:00,62.71,62.72,62.67,62.69,120720.0,55.5598,55.5687,55.5244,55.5421,120720.0
2021-08-24 12:05:00,62.69,62.71,62.68,62.7,20384.0,55.5421,55.5598,55.5333,55.551,20384.0
2021-08-24 12:10:00,62.7,62.72,62.69,62.71,55575.0,55.551,55.5687,55.5421,55.5598,55575.0
2021-08-24 12:15:00,62.71,62.72,62.69,62.7,107293.0,55.5598,55.5687,55.5421,55.551,107293.0
2021-08-24 12:20:00,62.7,62.71,62.69,62.71,19319.0,55.551,55.5598,55.5421,55.5598,19319.0
2021-08-24 12:25:00,62.71,62.72,62.7,62.72,24131.0,55.5598,55.5687,55.551,55.5687,24131.0
2021-08-24 12:30:00,62.72,62.74,62.7,62.74,31637.0,55.5687,55.5864,55.551,55.5864,31637.0
2021-08-24 12:35:00,62.74,62.75,62.72,62.74,70840.0,55.5864,55.5953,55.5687,55.5864,70840.0
2021-08-24 12:40:00,62.74,62.77,62.73,62.76,58873.0,55.5864,55.613,55.5776,55.6041,58873.0
2021-08-24 12:45:00,62.76,62.77,62.73,62.74,84353.0,55.6041,55.613,55.5776,55.5864,84353.0
2021-08-24 12:50:00,62.75,62.77,62.74,62.76,47589.0,55.5953,55.613,55.5864,55.6041,47589.0
2021-08-24 12:55:00,62.76,62.78,62.75,62.77,39177.0,55.6041,55.6218,55.5953,55.613,39177.0
2021-08-24 13:00:00,62.78,62.79,62.76,62.79,26829.0,55.6218,55.6307,55.6041,55.6307,26829.0
2021-08-24 13:05:00,62.79,62.79,62.75,62.76,80818.0,55.6307,55.6307,55.5953,55.6041,80818.0
2021-08-24 13:10:00,62.76,62.76,62.72,62.73,47372.0,55.6041,55.6041,55.5687,55.5776,47372.0
2021-08-24 13:15:00,62.73,62.76,62.72,62.76,33563.0,55.5776,55.6041,55.5687,55.6041,33563.0
2021-08-24 13:20:00,62.76,62.77,62.65,62.69,75663.0,55.6041,55.613,55.5067,55.5421,75663.0
2021-08-24 13:25:00,62.69,62.75,62.68,62.72,76394.0,55.5421,55.5953,55.5333,55.5687,76394.0
2021-08-24 13:30:00,62.72,62.73,62.7,62.71,38702.0,55.5687,55.5776,55.551,55.5598,38702.0
2021-08-24 13:35:00,62.71,62.76,62.7,62.76,69039.0,55.5598,55.6041,55.551,55.6041,69039.0
2021-08-24 13:40:00,62.75,62.77,62.73,62.74,34498.0,55.5953,55.613,55.5776,55.5864,34498.0
2021-08-24 13:45:00,62.74,62.74,62.72,62.74,67036.0,55.5864,55.5864,55.5687,55.5864,67036.0
2021-08-24 13:50:00,62.74,62.76,62.73,62.76,44713.0,55.5864,55.6041,55.5776,55.6041,44713.0
2021-08-24 13:55:00,62.76,62.8,62.75,62.78,105860.0,55.6041,55.6396,55.5953,55.6218,105860.0
2021-08-24 14:00:00,62.78,62.8,62.76,62.77,60969.0,55.6218,55.6396,55.6041,55.613,60969.0
2021-08-24 14:05:00,62.77,62.77,62.76,62.76,29138.0,55.613,55.613,55.6041,55.6041,29138.0
2021-08-24 14:10:00,62.77,62.8,62.76,62.8,27294.0,55.613,55.6396,55.6041,55.6396,27294.0
2021-08-24 14:15:00,62.8,62.81,62.79,62.8,48192.0,55.6396,55.6484,55.6307,55.6396,48192.0
2021-08-24 14:20:00,62.8,62.81,62.77,62.8,208403.0,55.6396,55.6484,55.613,55.6396,208403.0
2021-08-24 14:25:00,62.79,62.8,62.77,62.8,38243.0,55.6307,55.6396,55.613,55.6396,38243.0
2021-08-24 14:30:00,62.79,62.81,62.79,62.8,77657.0,55.6307,55.6484,55.6307,55.6396,77657.0
2021-08-24 14:35:00,62.8,62.82,62.79,62.81,60248.0,55.6396,55.6573,55.6307,55.6484,60248.0
2021-08-24 14:40:00,62.8,62.82,62.79,62.8,52036.0,55.6396,55.6573,55.6307,55.6396,52036.0
2021-08-24 14:45:00,62.8,62.81,62.78,62.78,33849.0,55.6396,55.6484,55.6218,55.6218,33849.0
2021-08-24 14:50:00,62.79,62.8,62.78,62.8,38210.0,55.6307,55.6396,55.6218,55.6396,38210.0
2021-08-24 14:55:00,62.8,62.81,62.79,62.81,40874.0,55.6396,55.6484,55.6307,55.6484,40874.0
2021-08-24 15:00:00,62.8,62.81,62.79,62.79,51573.0,55.6396,55.6484,55.6307,55.6307,51573.0
2021-08-24 15:05:00,62.79,62.79,62.77,62.79,50021.0,55.6307,55.6307,55.613,55.6307,50021.0
2021-08-24 15:10:00,62.79,62.83,62.78,62.82,121367.0,55.6307,55.6661,55.6218,55.6573,121367.0
2021-08-24 15:15:00,62.83,62.86,62.82,62.86,61235.0,55.6661,55.6927,55.6573,55.6927,61235.0
2021-08-24 15:20:00,62.86,62.86,62.82,62.84,35144.0,55.6927,55.6927,55.6573,55.675,35144.0
2021-08-24 15:25:00,62.84,62.86,62.82,62.83,44634.0,55.675,55.6927,55.6573,55.6661,44634.0
2021-08-24 15:30:00,62.84,62.84,62.8,62.82,87818.0,55.675,55.675,55.6396,55.6573,87818.0
2021-08-24 15:35:00,62.82,62.83,62.8,62.82,283221.0,55.6573,55.6661,55.6396,55.6573,283221.0
2021-08-24 15:40:00,62.82,62.83,62.8,62.83,116086.0,55.6573,55.6661,55.6396,55.6661,116086.0
2021-08-24 15:45:00,62.82,62.83,62.79,62.81,229086.0,55.6573,55.6661,55.6307,55.6484,229086.0
2021-08-24 15:50:00,62.81,62.81,62.78,62.8,125017.0,55.6484,55.6484,55.6218,55.6396,125017.0
2021-08-24 15:55:00,62.8,62.8,62.76,62.79,344127.0,55.6396,55.6396,55.6041,55.6307,344127.0
2021-08-25 09:30:00,62.76,62.8,62.6,62.62,370898.0,55.6041,55.6396,55.4624,55.4801,370898.0
2021-08-25 09:35:00,62.62,62.66,62.6,62.65,204722.0,55.4801,55.5155,55.4624,55.5067,204722.0
2021-08-25 09:40:00,62.65,62.77,62.64,62.76,122672.0,55.5067,55.613,55.4978,55.6041,122672.0
2021-08-25 09:45:00,62.77,62.8,62.7,62.71,105659.0,55.613,55.6396,55.551,55.5598,105659.0
2021-08-25 09:50:00,62.71,62.72,62.62,62.7,119533.0,55.5598,55.5687,55.4801,55.551,119533.0
2021-08-25 09:55:00,62.7,62.75,62.69,62.72,56676.0,55.551,55.5953,55.5421,55.5687,56676.0
2021-08-25 10:00:00,62.72,62.75,62.7,62.73,88623.0,55.5687,55.5953,55.551,55.5776,88623.0
2021-08-25 10:05:00,62.72,62.72,62.63,62.67,85366.0,55.5687,55.5687,55.489,55.5244,85366.0
2021-08-25 10:10:00,62.67,62.73,62.67,62.73,175822.0,55.5244,55.5776,55.5244,55.5776,175822.0
2021-08-25 10:15:00,62.74,62.8,62.73,62.78,208801.0,55.5864,55.6396,55.5776,55.6218,208801.0
2021-08-25 10:20:00,62.78,62.81,62.76,62.77,55446.0,55.6218,55.6484,55.6041,55.613,55446.0
2021-08-25 10:25:00,62.76,62.79,62.73,62.77,35109.0,55.6041,55.6307,55.5776,55.613,35109.0
2021-08-25 10:30:00,62.77,62.79,62.71,62.76,66651.0,55.613,55.6307,55.5598,55.6041,66651.0
2021-08-25 10:35:00,62.76,62.79,62.71,62.78,107484.0,55.6041,55.6307,55.5598,55.6218,107484.0
2021-08-25 10:40:00,62.78,62.82,62.74,62.81,76433.0,55.6218,55.6573,55.5864,55.6484,76433.0
2021-08-25 10:45:00,62.81,62.83,62.78,62.8,51870.0,55.6484,55.6661,55.6218,55.6396,51870.0
2021-08-25 10:50:00,62.79,62.8,62.75,62.78,235700.0,55.6307,55.6396,55.5953,55.6218,235700.0
2021-08-25 10:55:00,62.78,62.8,62.76,62.77,257744.0,55.6218,55.6396,55.6041,55.613,257744.0
2021-08-25 11:00:00,62.77,62.82,62.76,62.79,230511.0,55.613,55.6573,55.6041,55.6307,230511.0
2021-08-25 11:05:00,62.8,62.81,62.73,62.73,66999.0,55.6396,55.6484,55.5776,55.5776,66999.0
2021-08-25 11:10:00,62.74,62.81,62.73,62.79,77092.0,55.5864,55.6484,55.5776,55.6307,77092.0
2021-08-25 11:15:00,62.79,62.81,62.77,62.8,135775.0,55.6307,55.6484,55.613,55.6396,135775.0
2021-08-25 11:20:00,62.8,62.83,62.8,62.82,75382.0,55.6396,55.6661,55.6396,55.6573,75382.0
2021-08-25 11:25:00,62.81,62.84,62.81,62.84,66492.0,55.6484,55.675,55.6484,55.675,66492.0
2021-08-25 11:30:00,62.83,62.89,62.83,62.89,159481.0,55.6661,55.7193,55.6661,55.7193,159481.0
2021-08-25 11:35:00,62.89,62.9,62.81,62.81,55669.0,55.7193,55.7282,55.6484,55.6484,55669.0
2021-08-25 11:40:00,62.82,62.87,62.81,62.85,48870.0,55.6573,55.7016,55.6484,55.6839,48870.0
2021-08-25 11:45:00,62.85,62.86,62.83,62.85,29125.0,55.6839,55.6927,55.6661,55.6839,29125.0
2021-08-25 11:50:00,62.85,62.89,62.85,62.87,37087.0,55.6839,55.7193,55.6839,55.7016,37087.0
2021-08-25 11:55:00,62.86,62.87,62.85,62.86,15982.0,55.6927,55.7016,55.6839,55.6927,15982.0
2021-08-25 12:00:00,62.86,62.86,62.83,62.85,31899.0,55.6927,55.6927,55.6661,55.6839,31899.0
2021-08-25 12:05:00,62.85,62.87,62.84,62.86,35535.0,55.6839,55.7016,55.675,55.6927,35535.0
2021-08-25 12:10:00,62.87,62.88,62.83,62.83,30581.0,55.7016,55.7104,55.6661,55.6661,30581.0
2021-08-25 12:15:00,62.84,62.85,62.82,62.82,40820.0,55.675,55.6839,55.6573,55.6573,40820.0
2021-08-25 12:20:00,62.83,62.85,62.82,62.85,31296.0,55.6661,55.6839,55.6573,55.6839,31296.0
2021-08-25 12:25:00,62.85,62.85,62.82,62.85,37267.0,55.6839,55.6839,55.6573,55.6839,37267.0
2021-08-25 12:30:00,62.84,62.85,62.83,62.85,44802.0,55.675,55.6839,55.6661,55.6839,44802.0
2021-08-25 12:35:00,62.85,62.85,62.83,62.85,28045.0,55.6839,55.6839,55.6661,55.6839,28045.0
2021-08-25 12:40:00,62.84,62.86,62.82,62.83,22968.0,55.675,55.6927,55.6573,55.6661,22968.0
2021-08-25 12:45:00,62.83,62.83,62.79,62.8,43447.0,55.6661,55.6661,55.6307,55.6396,43447.0
2021-08-25 12:50:00,62.8,62.81,62.79,62.79,63709.0,55.6396,55.6484,55.6307,55.6307,63709.0
2021-08-25 12:55:00,62.8,62.82,62.79,62.8,62580.0,55.6396,55.6573,55.6307,55.6396,62580.0
2021-08-25 13:00:00,62.79,62.8,62.77,62.78,39564.0,55.6307,55.6396,55.613,55.6218,39564.0
2021-08-25 13:05:00,62.78,62.79,62.74,62.75,110027.0,55.6218,55.6307,55.5864,55.5953,110027.0
2021-08-25 13:10:00,62.75,62.76,62.73,62.74,79263.0,55.5953,55.6041,55.5776,55.5864,79263.0
2021-08-25 13:15:00,62.74,62.78,62.74,62.78,45526.0,55.5864,55.6218,55.5864,55.6218,45526.0
2021-08-25 13:20:00,62.78,62.79,62.75,62.76,39020.0,55.6218,55.6307,55.5953,55.6041,39020.0
2021-08-25 13:25:00,62.76,62.78,62.75,62.78,26749.0,55.6041,55.6218,55.5953,55.6218,26749.0
2021-08-25 13:30:00,62.78,62.8,62.76,62.79,82367.0,55.6218,55.6396,55.6041,55.6307,82367.0
2021-08-25 13:35:00,62.8,62.8,62.76,62.77,36064.0,55.6396,55.6396,55.6041,55.613,36064.0
2021-08-25 13:40:00,62.77,62.78,62.75,62.78,819486.0,55.613,55.6218,55.5953,55.6218,819486.0
2021-08-25 13:45:00,62.77,62.8,62.77,62.79,69454.0,55.613,55.6396,55.613,55.6307,69454.0
2021-08-25 13:50:00,62.78,62.79,62.76,62.78,29003.0,55.6218,55.6307,55.6041,55.6218,29003.0
2021-08-25 13:55:00,62.78,62.79,62.77,62.79,43345.0,55.6218,55.6307,55.613,55.6307,43345.0
2021-08-25 14:00:00,62.79,62.8,62.78,62.79,27206.0,55.6307,55.6396,55.6218,55.6307,27206.0
2021-08-25 14:05:00,62.78,62.82,62.78,62.82,195190.0,55.6218,55.6573,55.6218,55.6573,195190.0
2021-08-25 14:10:00,62.82,62.87,62.81,62.85,48037.0,55.6573,55.7016,55.6484,55.6839,48037.0
2021-08-25 14:15:00,62.84,62.85,62.82,62.83,81959.0,55.675,55.6839,55.6573,55.6661,81959.0
2021-08-25 14:20:00,62.83,62.84,62.82,62.84,30737.0,55.6661,55.675,55.6573,55.675,30737.0
2021-08-25 14:25:00,62.84,62.87,62.83,62.86,50807.0,55.675,55.7016,55.6661,55.6927,50807.0
2021-08-25 14:30:00,62.87,62.89,62.86,62.87,114969.0,55.7016,55.7193,55.6927,55.7016,114969.0
2021-08-25 14:35:00,62.87,62.87,62.85,62.87,36328.0,55.7016,55.7016,55.6839,55.7016,36328.0
2021-08-25 14:40:00,62.87,62.9,62.86,62.9,53260.0,55.7016,55.7282,55.6927,55.7282,53260.0
2021-08-25 14:45:00,62.89,62.9,62.88,62.89,42419.0,55.7193,55.7282,55.7104,55.7193,42419.0
2021-08-25 14:50:00,62.89,62.9,62.88,62.9,30590.0,55.7193,55.7282,55.7104,55.7282,30590.0
2021-08-25 14:55:00,62.9,62.92,62.89,62.9,42487.0,55.7282,55.7459,55.7193,55.7282,42487.0
2021-08-25 15:00:00,62.9,62.9,62.87,62.87,37187.0,55.7282,55.7282,55.7016,55.7016,37187.0
2021-08-25 15:05:00,62.87,62.89,62.86,62.89,349712.0,55.7016,55.7193,55.6927,55.7193,349712.0
2021-08-25 15:10:00,62.88,62.89,62.87,62.87,36018.0,55.7104,55.7193,55.7016,55.7016,36018.0
2021-08-25 15:15:00,62.87,62.89,62.86,62.87,33528.0,55.7016,55.7193,55.6927,55.7016,33528.0
2021-08-25 15:20:00,62.87,62.9,62.86,62.9,46070.0,55.7016,55.7282,55.6927,55.7282,46070.0
2021-08-25 15:25:00,62.9,62.94,62.9,62.93,60020.0,55.7282,55.7636,55.7282,55.7547,60020.0
2021-08-25 15:30:00,62.93,62.94,62.9,62.9,93849.0,55.7547,55.7636,55.7282,55.7282,93849.0
2021-08-25 15:35:00,62.91,62.92,62.89,62.89,82326.0,55.737,55.7459,55.7193,55.7193,82326.0
2021-08-25 15:40:00,62.9,62.92,62.89,62.92,125619.0,55.7282,55.7459,55.7193,55.7459,125619.0
2021-08-25 15:45:00,62.92,62.92,62.89,62.9,50520.0,55.7459,55.7459,55.7193,55.7282,50520.0
2021-08-25 15:50:00,62.91,62.94,62.91,62.93,59923.0,55.737,55.7636,55.737,55.7547,59923.0
2021-08-25 15:55:00,62.94,62.96,62.9,62.9,334877.0,55.7636,55.7813,55.7282,55.7282,334877.0
2021-08-26 09:30:00,62.53,62.54,62.47,62.53,298147.0,55.4004,55.4092,55.3472,55.4004,298147.0
2021-08-26 09:35:00,62.53,62.57,62.48,62.51,164375.0,55.4004,55.4358,55.3561,55.3826,164375.0
2021-08-26 09:40:00,62.51,62.55,62.49,62.52,128398.0,55.3826,55.4181,55.3649,55.3915,128398.0
2021-08-26 09:45:00,62.53,62.57,62.52,62.52,128098.0,55.4004,55.4358,55.3915,55.3915,128098.0
2021-08-26 09:50:00,62.52,62.53,62.47,62.52,76157.0,55.3915,55.4004,55.3472,55.3915,76157.0
2021-08-26 09:55:00,62.51,62.52,62.48,62.51,66464.0,55.3826,55.3915,55.3561,55.3826,66464.0
2021-08-26 10:00:00,62.5,62.57,62.48,62.56,116339.0,55.3738,55.4358,55.3561,55.4269,116339.0
2021-08-26 10:05:00,62.56,62.58,62.52,62.53,135622.0,55.4269,55.4447,55.3915,55.4004,135622.0
2021-08-26 10:10:00,62.53,62.59,62.52,62.59,65946.0,55.4004,55.4535,55.3915,55.4535,65946.0
2021-08-26 10:15:00,62.58,62.58,62.54,62.57,41137.0,55.4447,55.4447,55.4092,55.4358,41137.0
2021-08-26 10:20:00,62.57,62.59,62.52,62.52,79952.0,55.4358,55.4535,55.3915,55.3915,79952.0
2021-08-26 10:25:00,62.53,62.53,62.36,62.46,306936.0,55.4004,55.4004,55.2497,55.3383,306936.0
2021-08-26 10:30:00,62.46,62.52,62.45,62.47,173961.0,55.3383,55.3915,55.3295,55.3472,173961.0
2021-08-26 10:35:00,62.47,62.53,62.45,62.46,83002.0,55.3472,55.4004,55.3295,55.3383,83002.0
2021-08-26 10:40:00,62.45,62.47,62.39,62.41,107972.0,55.3295,55.3472,55.2763,55.294,107972.0
2021-08-26 10:45:00,62.41,62.45,62.37,62.4,80759.0,55.294,55.3295,55.2586,55.2852,80759.0
2021-08-26 10:50:00,62.4,62.41,62.35,62.35,186335.0,55.2852,55.294,55.2409,55.2409,186335.0
2021-08-26 10:55:00,62.36,62.4,62.35,62.38,148417.0,55.2497,55.2852,55.2409,55.2675,148417.0
2021-08-26 11:00:00,62.38,62.38,62.27,62.31,176642.0,55.2675,55.2675,55.17,55.2054,176642.0
2021-08-26 11:05:00,62.31,62.39,62.28,62.38,105632.0,55.2054,55.2763,55.1789,55.2675,105632.0
2021-08-26 11:10:00,62.38,62.44,62.38,62.44,80743.0,55.2675,55.3206,55.2675,55.3206,80743.0
2021-08-26 11:15:00,62.44,62.5,62.44,62.49,112093.0,55.3206,55.3738,55.3206,55.3649,112093.0
2021-08-26 11:20:00,62.49,62.52,62.48,62.49,71649.0,55.3649,55.3915,55.3561,55.3649,71649.0
2021-08-26 11:25:00,62.49,62.51,62.48,62.49,81391.0,55.3649,55.3826,55.3561,55.3649,81391.0
2021-08-26 11:30:00,62.49,62.5,62.43,62.46,78188.0,55.3649,55.3738,55.3118,55.3383,78188.0
2021-08-26 11:35:00,62.45,62.48,62.43,62.48,38704.0,55.3295,55.3561,55.3118,55.3561,38704.0
2021-08-26 11:40:00,62.49,62.5,62.43,62.44,40481.0,55.3649,55.3738,55.3118,55.3206,40481.0
2021-08-26 11:45:00,62.43,62.45,62.42,62.44,59434.0,55.3118,55.3295,55.3029,55.3206,59434.0
2021-08-26 11:50:00,62.45,62.5,62.44,62.5,26902.0,55.3295,55.3738,55.3206,55.3738,26902.0
2021-08-26 11:55:00,62.51,62.53,62.5,62.51,46957.0,55.3826,55.4004,55.3738,55.3826,46957.0
2021-08-26 12:00:00,62.51,62.58,62.51,62.58,118986.0,55.3826,55.4447,55.3826,55.4447,118986.0
2021-08-26 12:05:00,62.58,62.59,62.56,62.57,76012.0,55.4447,55.4535,55.4269,55.4358,76012.0
2021-08-26 12:10:00,62.57,62.58,62.54,62.55,17586.0,55.4358,55.4447,55.4092,55.4181,17586.0
2021-08-26 12:15:00,62.55,62.55,62.52,62.52,53411.0,55.4181,55.4181,55.3915,55.3915,53411.0
2021-08-26 12:20:00,62.52,62.55,62.51,62.54,196008.0,55.3915,55.4181,55.3826,55.4092,196008.0
2021-08-26 12:25:00,62.54,62.56,62.53,62.55,371110.0,55.4092,55.4269,55.4004,55.4181,371110.0
2021-08-26 12:30:00,62.55,62.56,62.53,62.56,51003.0,55.4181,55.4269,55.4004,55.4269,51003.0
2021-08-26 12:35:00,62.56,62.57,62.55,62.56,46072.0,55.4269,55.4358,55.4181,55.4269,46072.0
2021-08-26 12:40:00,62.55,62.57,62.54,62.55,90805.0,55.4181,55.4358,55.4092,55.4181,90805.0
2021-08-26 12:45:00,62.56,62.57,62.54,62.55,33219.0,55.4269,55.4358,55.4092,55.4181,33219.0
2021-08-26 12:50:00,62.55,62.55,62.52,62.54,121396.0,55.4181,55.4181,55.3915,55.4092,121396.0
2021-08-26 12:55:00,62.54,62.56,62.53,62.54,87868.0,55.4092,55.4269,55.4004,55.4092,87868.0
2021-08-26 13:00:00,62.55,62.55,62.5,62.52,75064.0,55.4181,55.4181,55.3738,55.3915,75064.0
2021-08-26 13:05:00,62.52,62.54,62.51,62.53,57719.0,55.3915,55.4092,55.3826,55.4004,57719.0
2021-08-26 13:10:00,62.54,62.54,62.52,62.54,55199.0,55.4092,55.4092,55.3915,55.4092,55199.0
2021-08-26 13:15:00,62.54,62.55,62.51,62.52,51611.0,55.4092,55.4181,55.3826,55.3915,51611.0
2021-08-26 13:20:00,62.51,62.52,62.45,62.45,19162.0,55.3826,55.3915,55.3295,55.3295,19162.0
2021-08-26 13:25:00,62.45,62.48,62.44,62.46,128742.0,55.3295,55.3561,55.3206,55.3383,128742.0
2021-08-26 13:30:00,62.47,62.5,62.46,62.49,120230.0,55.3472,55.3738,55.3383,55.3649,120230.0
2021-08-26 13:35:00,62.49,62.49,62.46,62.46,31195.0,55.3649,55.3649,55.3383,55.3383,31195.0
2021-08-26 13:40:00,62.46,62.49,62.46,62.49,15452.0,55.3383,55.3649,55.3383,55.3649,15452.0
2021-08-26 13:45:00,62.48,62.49,62.47,62.47,17738.0,55.3561,55.3649,55.3472,55.3472,17738.0
2021-08-26 13:50:00,62.47,62.49,62.46,62.48,16440.0,55.3472,55.3649,55.3383,55.3561,16440.0
2021-08-26 13:55:00,62.48,62.51,62.47,62.49,63344.0,55.3561,55.3826,55.3472,55.3649,63344.0
2021-08-26 14:00:00,62.49,62.5,62.46,62.47,74652.0,55.3649,55.3738,55.3383,55.3472,74652.0
2021-08-26 14:05:00,62.47,62.48,62.42,62.43,64592.0,55.3472,55.3561,55.3029,55.3118,64592.0
2021-08-26 14:10:00,62.43,62.44,62.39,62.4,67298.0,55.3118,55.3206,55.2763,55.2852,67298.0
2021-08-26 14:15:00,62.4,62.42,62.38,62.38,33193.0,55.2852,55.3029,55.2675,55.2675,33193.0
2021-08-26 14:20:00,62.39,62.44,62.38,62.44,43745.0,55.2763,55.3206,55.2675,55.3206,43745.0
2021-08-26 14:25:00,62.44,62.45,62.42,62.43,79649.0,55.3206,55.3295,55.3029,55.3118,79649.0
2021-08-26 14:30:00,62.43,62.46,62.42,62.44,77111.0,55.3118,55.3383,55.3029,55.3206,77111.0
2021-08-26 14:35:00,62.44,62.44,62.42,62.43,48169.0,55.3206,55.3206,55.3029,55.3118,48169.0
2021-08-26 14:40:00,62.44,62.45,62.42,62.43,43059.0,55.3206,55.3295,55.3029,55.3118,43059.0
2021-08-26 14:45:00,62.43,62.45,62.4,62.4,46057.0,55.3118,55.3295,55.2852,55.2852,46057.0
2021-08-26 14:50:00,62.41,62.42,62.39,62.41,75523.0,55.294,55.3029,55.2763,55.294,75523.0
2021-08-26 14:55:00,62.41,62.42,62.37,62.38,25676.0,55.294,55.3029,55.2586,55.2675,25676.0
2021-08-26 15:00:00,62.38,62.38,62.33,62.33,98401.0,55.2675,55.2675,55.2232,55.2232,98401.0
2021-08-26 15:05:00,62.33,62.33,62.26,62.28,71255.0,55.2232,55.2232,55.1611,55.1789,71255.0
2021-08-26 15:10:00,62.28,62.33,62.27,62.33,68335.0,55.1789,55.2232,55.17,55.2232,68335.0
2021-08-26 15:15:00,62.33,62.4,62.31,62.39,124289.0,55.2232,55.2852,55.2054,55.2763,124289.0
2021-08-26 15:20:00,62.39,62.39,62.34,62.34,35606.0,55.2763,55.2763,55.232,55.232,35606.0
2021-08-26 15:25:00,62.35,62.36,62.32,62.36,30850.0,55.2409,55.2497,55.2143,55.2497,30850.0
2021-08-26 15:30:00,62.35,62.37,62.34,62.36,64046.0,55.2409,55.2586,55.232,55.2497,64046.0
2021-08-26 15:35:00,62.36,62.38,62.33,62.34,115277.0,55.2497,55.2675,55.2232,55.232,115277.0
2021-08-26 15:40:00,62.34,62.39,62.33,62.35,84752.0,55.232,55.2763,55.2232,55.2409,84752.0
2021-08-26 15:45:00,62.34,62.37,62.32,62.34,125237.0,55.232,55.2586,55.2143,55.232,125237.0
2021-08-26 15:50:00,62.34,62.36,62.32,62.35,85875.0,55.232,55.2497,55.2143,55.2409,85875.0
2021-08-26 15:55:00,62.34,62.35,62.29,62.3,211556.0,55.232,55.2409,55.1877,55.1966,211556.0
2021-08-27 09:30:00,62.68,62.69,62.53,62.55,628768.0,55.5333,55.5421,55.4004,55.4181,628768.0
2021-08-27 09:35:00,62.56,62.61,62.55,62.6,224369.0,55.4269,55.4712,55.4181,55.4624,224369.0
2021-08-27 09:40:00,62.6,62.64,62.55,62.64,215874.0,55.4624,55.4978,55.4181,55.4978,215874.0
2021-08-27 09:45:00,62.65,62.75,62.65,62.7,351389.0,55.5067,55.5953,55.5067,55.551,351389.0
2021-08-27 09:50:00,62.7,62.72,62.67,62.71,109803.0,55.551,55.5687,55.5244,55.5598,109803.0
2021-08-27 09:55:00,62.71,62.72,62.66,62.66,933839.0,55.5598,55.5687,55.5155,55.5155,933839.0
2021-08-27 10:00:00,62.66,62.95,62.53,62.91,505622.0,55.5155,55.7725,55.4004,55.737,505622.0
2021-08-27 10:05:00,62.9,62.94,62.84,62.88,131608.0,55.7282,55.7636,55.675,55.7104,131608.0
2021-08-27 10:10:00,62.88,63.04,62.88,62.97,220908.0,55.7104,55.8522,55.7104,55.7902,220908.0
2021-08-27 10:15:00,62.97,63.08,62.97,63.03,80241.0,55.7902,55.8876,55.7902,55.8433,80241.0
2021-08-27 10:20:00,63.04,63.08,62.95,62.96,319457.0,55.8522,55.8876,55.7725,55.7813,319457.0
2021-08-27 10:25:00,62.96,62.96,62.86,62.94,167644.0,55.7813,55.7813,55.6927,55.7636,167644.0
2021-08-27 10:30:00,62.96,62.99,62.95,62.95,236114.0,55.7813,55.8079,55.7725,55.7725,236114.0
2021-08-27 10:35:00,62.96,62.97,62.9,62.95,106311.0,55.7813,55.7902,55.7282,55.7725,106311.0
2021-08-27 10:40:00,62.94,62.97,62.91,62.95,103218.0,55.7636,55.7902,55.737,55.7725,103218.0
2021-08-27 10:45:00,62.96,63.03,62.96,63.02,105140.0,55.7813,55.8433,55.7813,55.8345,105140.0
2021-08-27 10:50:00,63.02,63.07,63.01,63.06,173587.0,55.8345,55.8788,55.8256,55.8699,173587.0
2021-08-27 10:55:00,63.06,63.07,63.02,63.03,177053.0,55.8699,55.8788,55.8345,55.8433,177053.0
2021-08-27 11:00:00,63.04,63.06,62.99,62.99,117759.0,55.8522,55.8699,55.8079,55.8079,117759.0
2021-08-27 11:05:00,63.0,63.02,62.99,63.01,73780.0,55.8168,55.8345,55.8079,55.8256,73780.0
2021-08-27 11:10:00,63.01,63.04,63.0,63.04,53560.0,55.8256,55.8522,55.8168,55.8522,53560.0
2021-08-27 11:15:00,63.03,63.04,63.0,63.03,129206.0,55.8433,55.8522,55.8168,55.8433,129206.0
2021-08-27 11:20:00,63.04,63.04,63.02,63.03,87735.0,55.8522,55.8522,55.8345,55.8433,87735.0
2021-08-27 11:25:00,63.03,63.04,63.0,63.0,86629.0,55.8433,55.8522,55.8168,55.8168,86629.0
2021-08-27 11:30:00,63.01,63.05,63.0,63.05,32498.0,55.8256,55.8611,55.8168,55.8611,32498.0
2021-08-27 11:35:00,63.04,63.05,62.99,63.02,80494.0,55.8522,55.8611,55.8079,55.8345,80494.0
2021-08-27 11:40:00,63.03,63.07,63.02,63.07,66057.0,55.8433,55.8788,55.8345,55.8788,66057.0
2021-08-27 11:45:00,63.07,63.09,63.06,63.08,38987.0,55.8788,55.8965,55.8699,55.8876,38987.0
2021-08-27 11:50:00,63.08,63.09,63.05,63.07,62326.0,55.8876,55.8965,55.8611,55.8788,62326.0
2021-08-27 11:55:00,63.07,63.09,63.06,63.08,19524.0,55.8788,55.8965,55.8699,55.8876,19524.0
2021-08-27 12:00:00,63.08,63.09,63.05,63.07,23817.0,55.8876,55.8965,55.8611,55.8788,23817.0
2021-08-27 12:05:00,63.07,63.07,63.04,63.05,30400.0,55.8788,55.8788,55.8522,55.8611,30400.0
2021-08-27 12:10:00,63.05,63.06,63.03,63.06,43806.0,55.8611,55.8699,55.8433,55.8699,43806.0
2021-08-27 12:15:00,63.05,63.07,63.03,63.03,38731.0,55.8611,55.8788,55.8433,55.8433,38731.0
2021-08-27 12:20:00,63.04,63.07,63.02,63.05,56583.0,55.8522,55.8788,55.8345,55.8611,56583.0
2021-08-27 12:25:00,63.06,63.06,63.03,63.05,26894.0,55.8699,55.8699,55.8433,55.8611,26894.0
2021-08-27 12:30:00,63.05,63.08,63.04,63.08,24122.0,55.8611,55.8876,55.8522,55.8876,24122.0
2021-08-27 12:35:00,63.08,63.09,63.05,63.06,53199.0,55.8876,55.8965,55.8611,55.8699,53199.0
2021-08-27 12:40:00,63.07,63.08,63.06,63.08,69440.0,55.8788,55.8876,55.8699,55.8876,69440.0
2021-08-27 12:45:00,63.08,63.08,63.06,63.07,47612.0,55.8876,55.8876,55.8699,55.8788,47612.0
2021-08-27 12:50:00,63.07,63.08,63.04,63.07,64491.0,55.8788,55.8876,55.8522,55.8788,64491.0
2021-08-27 12:55:00,63.07,63.09,63.06,63.09,44471.0,55.8788,55.8965,55.8699,55.8965,44471.0
2021-08-27 13:00:00,63.09,63.1,63.08,63.09,34777.0,55.8965,55.9054,55.8876,55.8965,34777.0
2021-08-27 13:05:00,63.09,63.1,63.07,63.08,38306.0,55.8965,55.9054,55.8788,55.8876,38306.0
2021-08-27 13:10:00,63.08,63.08,63.05,63.05,34955.0,55.8876,55.8876,55.8611,55.8611,34955.0
2021-08-27 13:15:00,63.05,63.06,63.02,63.04,79273.0,55.8611,55.8699,55.8345,55.8522,79273.0
2021-08-27 13:20:00,63.03,63.05,63.03,63.05,48277.0,55.8433,55.8611,55.8433,55.8611,48277.0
2021-08-27 13:25:00,63.05,63.06,63.04,63.05,56855.0,55.8611,55.8699,55.8522,55.8611,56855.0
2021-08-27 13:30:00,63.05,63.07,63.04,63.07,225482.0,55.8611,55.8788,55.8522,55.8788,225482.0
2021-08-27 13:35:00,63.06,63.08,63.06,63.08,68914.0,55.8699,55.8876,55.8699,55.8876,68914.0
2021-08-27 13:40:00,63.08,63.08,63.06,63.07,74577.0,55.8876,55.8876,55.8699,55.8788,74577.0
2021-08-27 13:45:00,63.06,63.07,63.05,63.06,121414.0,55.8699,55.8788,55.8611,55.8699,121414.0
2021-08-27 13:50:00,63.07,63.07,63.05,63.05,97057.0,55.8788,55.8788,55.8611,55.8611,97057.0
2021-08-27 13:55:00,63.06,63.07,63.05,63.06,142109.0,55.8699,55.8788,55.8611,55.8699,142109.0
2021-08-27 14:00:00,63.05,63.06,63.03,63.04,83903.0,55.8611,55.8699,55.8433,55.8522,83903.0
2021-08-27 14:05:00,63.04,63.04,63.01,63.01,158739.0,55.8522,55.8522,55.8256,55.8256,158739.0
2021-08-27 14:10:00,63.02,63.03,63.0,63.03,151616.0,55.8345,55.8433,55.8168,55.8433,151616.0
2021-08-27 14:15:00,63.02,63.03,63.01,63.02,76026.0,55.8345,55.8433,55.8256,55.8345,76026.0
2021-08-27 14:20:00,63.02,63.04,63.01,63.04,140664.0,55.8345,55.8522,55.8256,55.8522,140664.0
2021-08-27 14:25:00,63.04,63.06,63.03,63.06,74215.0,55.8522,55.8699,55.8433,55.8699,74215.0
2021-08-27 14:30:00,63.05,63.06,63.04,63.05,84207.0,55.8611,55.8699,55.8522,55.8611,84207.0
2021-08-27 14:35:00,63.06,63.08,63.05,63.07,67608.0,55.8699,55.8876,55.8611,55.8788,67608.0
2021-08-27 14:40:00,63.06,63.07,63.05,63.07,84418.0,55.8699,55.8788,55.8611,55.8788,84418.0
2021-08-27 14:45:00,63.07,63.08,63.06,63.07,43105.0,55.8788,55.8876,55.8699,55.8788,43105.0
2021-08-27 14:50:00,63.08,63.08,63.07,63.07,63571.0,55.8876,55.8876,55.8788,55.8788,63571.0
2021-08-27 14:55:00,63.07,63.1,63.07,63.09,17549.0,55.8788,55.9054,55.8788,55.8965,17549.0
2021-08-27 15:00:00,63.1,63.11,63.09,63.1,45613.0,55.9054,55.9142,55.8965,55.9054,45613.0
2021-08-27 15:05:00,63.1,63.11,63.09,63.09,62035.0,55.9054,55.9142,55.8965,55.8965,62035.0
2021-08-27 15:10:00,63.1,63.11,63.08,63.09,31394.0,55.9054,55.9142,55.8876,55.8965,31394.0
2021-08-27 15:15:00,63.1,63.12,63.09,63.11,48313.0,55.9054,55.9231,55.8965,55.9142,48313.0
2021-08-27 15:20:00,63.12,63.12,63.1,63.11,138203.0,55.9231,55.9231,55.9054,55.9142,138203.0
2021-08-27 15:25:00,63.1,63.11,63.08,63.08,35650.0,55.9054,55.9142,55.8876,55.8876,35650.0
2021-08-27 15:30:00,63.09,63.1,63.08,63.09,15227.0,55.8965,55.9054,55.8876,55.8965,15227.0
2021-08-27 15:35:00,63.09,63.09,63.07,63.08,41005.0,55.8965,55.8965,55.8788,55.8876,41005.0
2021-08-27 15:40:00,63.08,63.1,63.07,63.1,32206.0,55.8876,55.9054,55.8788,55.9054,32206.0
2021-08-27 15:45:00,63.1,63.12,63.09,63.09,117333.0,55.9054,55.9231,55.8965,55.8965,117333.0
2021-08-27 15:50:00,63.1,63.12,63.08,63.11,117915.0,55.9054,55.9231,55.8876,55.9142,117915.0
2021-08-27 15:55:00,63.11,63.13,63.08,63.13,412015.0,55.9142,55.9319,55.8876,55.9319,412015.0
2021-08-30 09:30:00,63.22,63.24,63.07,63.1,161979.0,56.0117,56.0294,55.8788,55.9054,161979.0
2021-08-30 09:35:00,63.1,63.11,63.01,63.04,51737.0,55.9054,55.9142,55.8256,55.8522,51737.0
2021-08-30 09:40:00,63.04,63.08,63.02,63.04,90196.0,55.8522,55.8876,55.8345,55.8522,90196.0
2021-08-30 09:45:00,63.03,63.03,62.98,63.01,93209.0,55.8433,55.8433,55.799,55.8256,93209.0
2021-08-30 09:50:00,63.01,63.08,62.98,63.06,30681.0,55.8256,55.8876,55.799,55.8699,30681.0
2021-08-30 09:55:00,63.05,63.09,63.03,63.07,103001.0,55.8611,55.8965,55.8433,55.8788,103001.0
2021-08-30 10:00:00,63.07,63.11,63.05,63.07,111968.0,55.8788,55.9142,55.8611,55.8788,111968.0
2021-08-30 10:05:00,63.07,63.12,63.06,63.07,50577.0,55.8788,55.9231,55.8699,55.8788,50577.0
2021-08-30 10:10:00,63.08,63.1,63.04,63.06,31064.0,55.8876,55.9054,55.8522,55.8699,31064.0
2021-08-30 10:15:00,63.06,63.12,63.06,63.12,82701.0,55.8699,55.9231,55.8699,55.9231,82701.0
2021-08-30 10:20:00,63.12,63.18,63.11,63.17,93336.0,55.9231,55.9762,55.9142,55.9674,93336.0
2021-08-30 10:25:00,63.17,63.19,63.15,63.16,50879.0,55.9674,55.9851,55.9497,55.9585,50879.0
2021-08-30 10:30:00,63.15,63.17,63.13,63.16,27932.0,55.9497,55.9674,55.9319,55.9585,27932.0
2021-08-30 10:35:00,63.16,63.2,63.16,63.2,129785.0,55.9585,55.994,55.9585,55.994,129785.0
2021-08-30 10:40:00,63.2,63.23,63.19,63.22,16792.0,55.994,56.0205,55.9851,56.0117,16792.0
2021-08-30 10:45:00,63.22,63.26,63.2,63.24,121344.0,56.0117,56.0471,55.994,56.0294,121344.0
2021-08-30 10:50:00,63.24,63.25,63.22,63.22,78036.0,56.0294,56.0383,56.0117,56.0117,78036.0
2021-08-30 10:55:00,63.23,63.27,63.21,63.26,40160.0,56.0205,56.056,56.0028,56.0471,40160.0
2021-08-30 11:00:00,63.26,63.27,63.21,63.22,73932.0,56.0471,56.056,56.0028,56.0117,73932.0
2021-08-30 11:05:00,63.22,63.24,63.21,63.22,103017.0,56.0117,56.0294,56.0028,56.0117,103017.0
2021-08-30 11:10:00,63.21,63.28,63.21,63.27,77265.0,56.0028,56.0648,56.0028,56.056,77265.0
2021-08-30 11:15:00,63.27,63.28,63.23,63.24,194110.0,56.056,56.0648,56.0205,56.0294,194110.0
2021-08-30 11:20:00,63.24,63.27,63.23,63.27,60539.0,56.0294,56.056,56.0205,56.056,60539.0
2021-08-30 11:25:00,63.26,63.32,63.26,63.3,99205.0,56.0471,56.1003,56.0471,56.0826,99205.0
2021-08-30 11:30:00,63.3,63.3,63.26,63.28,180820.0,56.0826,56.0826,56.0471,56.0648,180820.0
2021-08-30 11:35:00,63.28,63.32,63.27,63.31,74190.0,56.0648,56.1003,56.056,56.0914,74190.0
2021-08-30 11:40:00,63.31,63.31,63.27,63.31,78917.0,56.0914,56.0914,56.056,56.0914,78917.0
2021-08-30 11:45:00,63.3,63.31,63.28,63.3,51427.0,56.0826,56.0914,56.0648,56.0826,51427.0
2021-08-30 11:50:00,63.29,63.3,63.28,63.29,38167.0,56.0737,56.0826,56.0648,56.0737,38167.0
2021-08-30 11:55:00,63.3,63.3,63.28,63.29,62997.0,56.0826,56.0826,56.0648,56.0737,62997.0
2021-08-30 12:00:00,63.29,63.3,63.27,63.29,51262.0,56.0737,56.0826,56.056,56.0737,51262.0
2021-08-30 12:05:00,63.3,63.3,63.26,63.28,108266.0,56.0826,56.0826,56.0471,56.0648,108266.0
2021-08-30 12:10:00,63.29,63.3,63.27,63.29,42213.0,56.0737,56.0826,56.056,56.0737,42213.0
2021-08-30 12:15:00,63.29,63.31,63.28,63.3,65191.0,56.0737,56.0914,56.0648,56.0826,65191.0
2021-08-30 12:20:00,63.3,63.32,63.3,63.31,41320.0,56.0826,56.1003,56.0826,56.0914,41320.0
2021-08-30 12:25:00,63.3,63.32,63.3,63.3,16730.0,56.0826,56.1003,56.0826,56.0826,16730.0
2021-08-30 12:30:00,63.3,63.3,63.28,63.3,19405.0,56.0826,56.0826,56.0648,56.0826,19405.0
2021-08-30 12:35:00,63.3,63.31,63.29,63.3,22622.0,56.0826,56.0914,56.0737,56.0826,22622.0
2021-08-30 12:40:00,63.31,63.33,63.3,63.32,54196.0,56.0914,56.1091,56.0826,56.1003,54196.0
2021-08-30 12:45:00,63.32,63.34,63.31,63.32,28130.0,56.1003,56.118,56.0914,56.1003,28130.0
2021-08-30 12:50:00,63.32,63.34,63.32,63.34,19253.0,56.1003,56.118,56.1003,56.118,19253.0
2021-08-30 12:55:00,63.34,63.34,63.32,63.34,14295.0,56.118,56.118,56.1003,56.118,14295.0
2021-08-30 13:00:00,63.34,63.34,63.31,63.31,34125.0,56.118,56.118,56.0914,56.0914,34125.0
2021-08-30 13:05:00,63.3,63.31,63.29,63.3,358475.0,56.0826,56.0914,56.0737,56.0826,358475.0
2021-08-30 13:10:00,63.3,63.32,63.29,63.32,67903.0,56.0826,56.1003,56.0737,56.1003,67903.0
2021-08-30 13:15:00,63.31,63.32,63.28,63.28,62830.0,56.0914,56.1003,56.0648,56.0648,62830.0
2021-08-30 13:20:00,63.28,63.28,63.26,63.27,60492.0,56.0648,56.0648,56.0471,56.056,60492.0
2021-08-30 13:25:00,63.27,63.3,63.27,63.29,33926.0,56.056,56.0826,56.056,56.0737,33926.0
2021-08-30 13:30:00,63.29,63.3,63.28,63.29,34332.0,56.0737,56.0826,56.0648,56.0737,34332.0
2021-08-30 13:35:00,63.29,63.31,63.28,63.29,36801.0,56.0737,56.0914,56.0648,56.0737,36801.0
2021-08-30 13:40:00,63.3,63.31,63.3,63.3,97332.0,56.0826,56.0914,56.0826,56.0826,97332.0
2021-08-30 13:45:00,63.3,63.32,63.3,63.32,93378.0,56.0826,56.1003,56.0826,56.1003,93378.0
2021-08-30 13:50:00,63.32,63.33,63.31,63.32,46027.0,56.1003,56.1091,56.0914,56.1003,46027.0
2021-08-30 13:55:00,63.33,63.33,63.3,63.32,62781.0,56.1091,56.1091,56.0826,56.1003,62781.0
2021-08-30 14:00:00,63.31,63.32,63.31,63.32,31934.0,56.0914,56.1003,56.0914,56.1003,31934.0
2021-08-30 14:05:00,63.32,63.33,63.3,63.31,82847.0,56.1003,56.1091,56.0826,56.0914,82847.0
2021-08-30 14:10:00,63.31,63.32,63.3,63.32,59680.0,56.0914,56.1003,56.0826,56.1003,59680.0
2021-08-30 14:15:00,63.32,63.34,63.31,63.32,54618.0,56.1003,56.118,56.0914,56.1003,54618.0
2021-08-30 14:20:00,63.32,63.34,63.31,63.33,63744.0,56.1003,56.118,56.0914,56.1091,63744.0
2021-08-30 14:25:00,63.32,63.35,63.32,63.35,25400.0,56.1003,56.1269,56.1003,56.1269,25400.0
2021-08-30 14:30:00,63.34,63.35,63.33,63.34,23571.0,56.118,56.1269,56.1091,56.118,23571.0
2021-08-30 14:35:00,63.34,63.34,63.32,63.33,51416.0,56.118,56.118,56.1003,56.1091,51416.0
2021-08-30 14:40:00,63.33,63.35,63.32,63.33,63770.0,56.1091,56.1269,56.1003,56.1091,63770.0
2021-08-30 14:45:00,63.33,63.35,63.32,63.35,44738.0,56.1091,56.1269,56.1003,56.1269,44738.0
2021-08-30 14:50:00,63.34,63.36,63.33,63.36,62533.0,56.118,56.1357,56.1091,56.1357,62533.0
2021-08-30 14:55:00,63.36,63.36,63.34,63.36,16968.0,56.1357,56.1357,56.118,56.1357,16968.0
2021-08-30 15:00:00,63.36,63.37,63.35,63.36,58298.0,56.1357,56.1446,56.1269,56.1357,58298.0
2021-08-30 15:05:00,63.36,63.36,63.33,63.34,18690.0,56.1357,56.1357,56.1091,56.118,18690.0
2021-08-30 15:10:00,63.34,63.35,63.31,63.33,59054.0,56.118,56.1269,56.0914,56.1091,59054.0
2021-08-30 15:15:00,63.32,63.33,63.3,63.3,44482.0,56.1003,56.1091,56.0826,56.0826,44482.0
2021-08-30 15:20:00,63.3,63.33,63.3,63.3,41914.0,56.0826,56.1091,56.0826,56.0826,41914.0
2021-08-30 15:25:00,63.3,63.31,63.29,63.29,71742.0,56.0826,56.0914,56.0737,56.0737,71742.0
2021-08-30 15:30:00,63.28,63.31,63.28,63.3,152738.0,56.0648,56.0914,56.0648,56.0826,152738.0
2021-08-30 15:35:00,63.3,63.3,63.27,63.29,51017.0,56.0826,56.0826,56.056,56.0737,51017.0
2021-08-30 15:40:00,63.29,63.29,63.27,63.29,81266.0,56.0737,56.0737,56.056,56.0737,81266.0
2021-08-30 15:45:00,63.28,63.3,63.27,63.3,52966.0,56.0648,56.0826,56.056,56.0826,52966.0
2021-08-30 15:50:00,63.29,63.3,63.27,63.29,97571.0,56.0737,56.0826,56.056,56.0737,97571.0
2021-08-30 15:55:00,63.29,63.29,63.24,63.25,160553.0,56.0737,56.0737,56.0294,56.0383,160553.0
2021-08-31 09:30:00,64.17,64.22,64.08,64.2,670858.0,56.8534,56.8977,56.7736,56.8799,670858.0
2021-08-31 09:35:00,64.19,64.23,64.18,64.22,95529.0,56.8711,56.9065,56.8622,56.8977,95529.0
2021-08-31 09:40:00,64.21,64.24,64.17,64.17,94274.0,56.8888,56.9154,56.8534,56.8534,94274.0
2021-08-31 09:45:00,64.17,64.21,64.13,64.2,340046.0,56.8534,56.8888,56.8179,56.8799,340046.0
2021-08-31 09:50:00,64.19,64.2,64.06,64.06,200250.0,56.8711,56.8799,56.7559,56.7559,200250.0
2021-08-31 09:55:00,64.06,64.08,64.03,64.03,120208.0,56.7559,56.7736,56.7293,56.7293,120208.0
2021-08-31 10:00:00,64.03,64.1,64.02,64.08,175779.0,56.7293,56.7913,56.7205,56.7736,175779.0
2021-08-31 10:05:00,64.07,64.1,64.04,64.08,119531.0,56.7648,56.7913,56.7382,56.7736,119531.0
2021-08-31 10:10:00,64.08,64.08,64.03,64.06,121715.0,56.7736,56.7736,56.7293,56.7559,121715.0
2021-08-31 10:15:00,64.06,64.11,64.02,64.11,72425.0,56.7559,56.8002,56.7205,56.8002,72425.0
2021-08-31 10:20:00,64.1,64.15,64.08,64.11,180912.0,56.7913,56.8356,56.7736,56.8002,180912.0
2021-08-31 10:25:00,64.11,64.11,64.06,64.09,175677.0,56.8002,56.8002,56.7559,56.7825,175677.0
2021-08-31 10:30:00,64.09,64.11,64.07,64.09,364542.0,56.7825,56.8002,56.7648,56.7825,364542.0
2021-08-31 10:35:00,64.08,64.13,64.07,64.13,146795.0,56.7736,56.8179,56.7648,56.8179,146795.0
2021-08-31 10:40:00,64.13,64.16,64.11,64.13,102663.0,56.8179,56.8445,56.8002,56.8179,102663.0
2021-08-31 10:45:00,64.13,64.14,64.07,64.08,237677.0,56.8179,56.8268,56.7648,56.7736,237677.0
2021-08-31 10:50:00,64.07,64.12,64.03,64.09,246442.0,56.7648,56.8091,56.7293,56.7825,246442.0
2021-08-31 10:55:00,64.09,64.11,64.07,64.08,123948.0,56.7825,56.8002,56.7648,56.7736,123948.0
2021-08-31 11:00:00,64.09,64.15,64.08,64.09,140721.0,56.7825,56.8356,56.7736,56.7825,140721.0
2021-08-31 11:05:00,64.08,64.14,64.07,64.1,147936.0,56.7736,56.8268,56.7648,56.7913,147936.0
2021-08-31 11:10:00,64.1,64.1,64.05,64.06,57902.0,56.7913,56.7913,56.747,56.7559,57902.0
2021-08-31 11:15:00,64.07,64.13,64.06,64.12,65424.0,56.7648,56.8179,56.7559,56.8091,65424.0
2021-08-31 11:20:00,64.12,64.15,64.09,64.12,157324.0,56.8091,56.8356,56.7825,56.8091,157324.0
2021-08-31 11:25:00,64.13,64.15,64.08,64.1,44830.0,56.8179,56.8356,56.7736,56.7913,44830.0
2021-08-31 11:30:00,64.1,64.12,64.08,64.12,70459.0,56.7913,56.8091,56.7736,56.8091,70459.0
2021-08-31 11:35:00,64.12,64.14,64.1,64.1,70801.0,56.8091,56.8268,56.7913,56.7913,70801.0
2021-08-31 11:40:00,64.1,64.16,64.09,64.14,90103.0,56.7913,56.8445,56.7825,56.8268,90103.0
2021-08-31 11:45:00,64.15,64.17,64.13,64.14,63938.0,56.8356,56.8534,56.8179,56.8268,63938.0
2021-08-31 11:50:00,64.14,64.15,64.11,64.12,94533.0,56.8268,56.8356,56.8002,56.8091,94533.0
2021-08-31 11:55:00,64.11,64.13,64.09,64.12,126442.0,56.8002,56.8179,56.7825,56.8091,126442.0
2021-08-31 12:00:00,64.12,64.12,64.09,64.11,37276.0,56.8091,56.8091,56.7825,56.8002,37276.0
2021-08-31 12:05:00,64.11,64.12,64.08,64.09,70320.0,56.8002,56.8091,56.7736,56.7825,70320.0
2021-08-31 12:10:00,64.09,64.12,64.07,64.11,98701.0,56.7825,56.8091,56.7648,56.8002,98701.0
2021-08-31 12:15:00,64.11,64.12,64.08,64.09,48959.0,56.8002,56.8091,56.7736,56.7825,48959.0
2021-08-31 12:20:00,64.09,64.12,64.08,64.12,115624.0,56.7825,56.8091,56.7736,56.8091,115624.0
2021-08-31 12:25:00,64.12,64.16,64.11,64.15,62735.0,56.8091,56.8445,56.8002,56.8356,62735.0
2021-08-31 12:30:00,64.16,64.16,64.11,64.12,87390.0,56.8445,56.8445,56.8002,56.8091,87390.0
2021-08-31 12:35:00,64.12,64.14,64.1,64.12,136451.0,56.8091,56.8268,56.7913,56.8091,136451.0
2021-08-31 12:40:00,64.12,64.14,64.1,64.12,98381.0,56.8091,56.8268,56.7913,56.8091,98381.0
2021-08-31 12:45:00,64.12,64.13,64.11,64.13,111206.0,56.8091,56.8179,56.8002,56.8179,111206.0
2021-08-31 12:50:00,64.13,64.15,64.12,64.14,42568.0,56.8179,56.8356,56.8091,56.8268,42568.0
2021-08-31 12:55:00,64.14,64.16,64.13,64.14,84020.0,56.8268,56.8445,56.8179,56.8268,84020.0
2021-08-31 13:00:00,64.14,64.15,64.12,64.13,63127.0,56.8268,56.8356,56.8091,56.8179,63127.0
2021-08-31 13:05:00,64.14,64.14,64.13,64.14,67316.0,56.8268,56.8268,56.8179,56.8268,67316.0
2021-08-31 13:10:00,64.13,64.15,64.12,64.13,111280.0,56.8179,56.8356,56.8091,56.8179,111280.0
2021-08-31 13:15:00,64.13,64.15,64.12,64.13,67166.0,56.8179,56.8356,56.8091,56.8179,67166.0
2021-08-31 13:20:00,64.13,64.13,64.09,64.09,141693.0,56.8179,56.8179,56.7825,56.7825,141693.0
2021-08-31 13:25:00,64.09,64.11,64.09,64.09,99230.0,56.7825,56.8002,56.7825,56.7825,99230.0
2021-08-31 13:30:00,64.09,64.1,64.08,64.09,47025.0,56.7825,56.7913,56.7736,56.7825,47025.0
2021-08-31 13:35:00,64.09,64.11,64.08,64.1,35057.0,56.7825,56.8002,56.7736,56.7913,35057.0
2021-08-31 13:40:00,64.1,64.11,64.07,64.09,108783.0,56.7913,56.8002,56.7648,56.7825,108783.0
2021-08-31 13:45:00,64.09,64.11,64.08,64.11,56944.0,56.7825,56.8002,56.7736,56.8002,56944.0
2021-08-31 13:50:00,64.1,64.12,64.1,64.1,46001.0,56.7913,56.8091,56.7913,56.7913,46001.0
2021-08-31 13:55:00,64.09,64.11,64.09,64.11,40220.0,56.7825,56.8002,56.7825,56.8002,40220.0
2021-08-31 14:00:00,64.11,64.13,64.1,64.12,79045.0,56.8002,56.8179,56.7913,56.8091,79045.0
2021-08-31 14:05:00,64.13,64.13,64.1,64.12,79341.0,56.8179,56.8179,56.7913,56.8091,79341.0
2021-08-31 14:10:00,64.12,64.13,64.1,64.13,55278.0,56.8091,56.8179,56.7913,56.8179,55278.0
2021-08-31 14:15:00,64.13,64.15,64.13,64.14,51148.0,56.8179,56.8356,56.8179,56.8268,51148.0
2021-08-31 14:20:00,64.15,64.17,64.14,64.17,89016.0,56.8356,56.8534,56.8268,56.8534,89016.0
2021-08-31 14:25:00,64.17,64.18,64.14,64.15,38077.0,56.8534,56.8622,56.8268,56.8356,38077.0
2021-08-31 14:30:00,64.15,64.17,64.15,64.17,62674.0,56.8356,56.8534,56.8356,56.8534,62674.0
2021-08-31 14:35:00,64.17,64.18,64.16,64.17,37861.0,56.8534,56.8622,56.8445,56.8534,37861.0
2021-08-31 14:40:00,64.17,64.18,64.15,64.16,51729.0,56.8534,56.8622,56.8356,56.8445,51729.0
2021-08-31 14:45:00,64.16,64.16,64.14,64.14,18714.0,56.8445,56.8445,56.8268,56.8268,18714.0
2021-08-31 14:50:00,64.14,64.16,64.14,64.14,50757.0,56.8268,56.8445,56.8268,56.8268,50757.0
2021-08-31 14:55:00,64.14,64.18,64.14,64.17,40689.0,56.8268,56.8622,56.8268,56.8534,40689.0
2021-08-31 15:00:00,64.17,64.18,64.14,64.15,51527.0,56.8534,56.8622,56.8268,56.8356,51527.0
2021-08-31 15:05:00,64.16,64.16,64.11,64.12,61917.0,56.8445,56.8445,56.8002,56.8091,61917.0
2021-08-31 15:10:00,64.12,64.12,64.09,64.09,64482.0,56.8091,56.8091,56.7825,56.7825,64482.0
2021-08-31 15:15:00,64.1,64.11,64.08,64.09,128897.0,56.7913,56.8002,56.7736,56.7825,128897.0
2021-08-31 15:20:00,64.09,64.1,64.07,64.1,95706.0,56.7825,56.7913,56.7648,56.7913,95706.0
2021-08-31 15:25:00,64.09,64.11,64.06,64.06,103234.0,56.7825,56.8002,56.7559,56.7559,103234.0
2021-08-31 15:30:00,64.07,64.11,64.06,64.1,110589.0,56.7648,56.8002,56.7559,56.7913,110589.0
2021-08-31 15:35:00,64.09,64.12,64.08,64.11,65144.0,56.7825,56.8091,56.7736,56.8002,65144.0
2021-08-31 15:40:00,64.11,64.14,64.1,64.12,187524.0,56.8002,56.8268,56.7913,56.8091,187524.0
2021-08-31 15:45:00,64.12,64.15,64.11,64.14,81748.0,56.8091,56.8356,56.8002,56.8268,81748.0
2021-08-31 15:50:00,64.14,64.17,64.13,64.15,99114.0,56.8268,56.8534,56.8179,56.8356,99114.0
2021-08-31 15:55:00,64.16,64.2,64.07,64.07,566801.0,56.8445,56.8799,56.7648,56.7648,566801.0
2021-09-01 09:30:00,64.53,64.62,64.5,64.58,185075.0,57.1723,57.2521,57.1457,57.2166,185075.0
2021-09-01 09:35:00,64.59,64.65,64.57,64.65,220085.0,57.2255,57.2786,57.2078,57.2786,220085.0
2021-09-01 09:40:00,64.66,64.68,64.62,64.64,137577.0,57.2875,57.3052,57.2521,57.2698,137577.0
2021-09-01 09:45:00,64.65,64.7,64.63,64.69,73473.0,57.2786,57.3229,57.2609,57.3141,73473.0
2021-09-01 09:50:00,64.7,64.75,64.67,64.72,188549.0,57.3229,57.3672,57.2964,57.3407,188549.0
2021-09-01 09:55:00,64.71,64.75,64.66,64.7,203316.0,57.3318,57.3672,57.2875,57.3229,203316.0
2021-09-01 10:00:00,64.71,64.79,64.7,64.78,163279.0,57.3318,57.4027,57.3229,57.3938,163279.0
2021-09-01 10:05:00,64.78,64.82,64.77,64.8,87124.0,57.3938,57.4292,57.385,57.4115,87124.0
2021-09-01 10:10:00,64.81,64.83,64.76,64.81,100426.0,57.4204,57.4381,57.3761,57.4204,100426.0
2021-09-01 10:15:00,64.81,64.88,64.79,64.87,96580.0,57.4204,57.4824,57.4027,57.4735,96580.0
2021-09-01 10:20:00,64.88,64.92,64.85,64.87,189719.0,57.4824,57.5178,57.4558,57.4735,189719.0
2021-09-01 10:25:00,64.87,64.88,64.84,64.86,124376.0,57.4735,57.4824,57.447,57.4647,124376.0
2021-09-01 10:30:00,64.86,64.93,64.86,64.91,153466.0,57.4647,57.5267,57.4647,57.509,153466.0
2021-09-01 10:35:00,64.91,64.94,64.86,64.88,170745.0,57.509,57.5356,57.4647,57.4824,170745.0
2021-09-01 10:40:00,64.88,64.89,64.85,64.87,228435.0,57.4824,57.4913,57.4558,57.4735,228435.0
2021-09-01 10:45:00,64.86,64.88,64.83,64.84,152071.0,57.4647,57.4824,57.4381,57.447,152071.0
2021-09-01 10:50:00,64.85,64.9,64.85,64.89,136475.0,57.4558,57.5001,57.4558,57.4913,136475.0
2021-09-01 10:55:00,64.89,64.93,64.89,64.9,126262.0,57.4913,57.5267,57.4913,57.5001,126262.0
2021-09-01 11:00:00,64.9,64.91,64.85,64.86,68086.0,57.5001,57.509,57.4558,57.4647,68086.0
2021-09-01 11:05:00,64.86,64.9,64.85,64.9,75315.0,57.4647,57.5001,57.4558,57.5001,75315.0
2021-09-01 11:10:00,64.89,64.93,64.89,64.93,48665.0,57.4913,57.5267,57.4913,57.5267,48665.0
2021-09-01 11:15:00,64.93,64.95,64.91,64.92,56473.0,57.5267,57.5444,57.509,57.5178,56473.0
2021-09-01 11:20:00,64.92,64.92,64.88,64.9,61504.0,57.5178,57.5178,57.4824,57.5001,61504.0
2021-09-01 11:25:00,64.89,64.92,64.88,64.9,76842.0,57.4913,57.5178,57.4824,57.5001,76842.0
2021-09-01 11:30:00,64.9,64.97,64.9,64.97,203949.0,57.5001,57.5621,57.5001,57.5621,203949.0
2021-09-01 11:35:00,64.97,64.97,64.93,64.95,78694.0,57.5621,57.5621,57.5267,57.5444,78694.0
2021-09-01 11:40:00,64.95,64.97,64.93,64.96,146450.0,57.5444,57.5621,57.5267,57.5533,146450.0
2021-09-01 11:45:00,64.97,64.98,64.92,64.94,112971.0,57.5621,57.571,57.5178,57.5356,112971.0
2021-09-01 11:50:00,64.93,64.97,64.93,64.97,49564.0,57.5267,57.5621,57.5267,57.5621,49564.0
2021-09-01 11:55:00,64.97,65.0,64.95,64.99,60746.0,57.5621,57.5887,57.5444,57.5799,60746.0
2021-09-01 12:00:00,64.98,65.02,64.95,65.01,52275.0,57.571,57.6064,57.5444,57.5976,52275.0
2021-09-01 12:05:00,65.02,65.06,65.01,65.06,76937.0,57.6064,57.6419,57.5976,57.6419,76937.0
2021-09-01 12:10:00,65.06,65.08,65.05,65.05,54577.0,57.6419,57.6596,57.633,57.633,54577.0
2021-09-01 12:15:00,65.05,65.06,65.02,65.06,51485.0,57.633,57.6419,57.6064,57.6419,51485.0
2021-09-01 12:20:00,65.05,65.07,65.04,65.06,41776.0,57.633,57.6507,57.6242,57.6419,41776.0
2021-09-01 12:25:00,65.07,65.13,65.07,65.13,81800.0,57.6507,57.7039,57.6507,57.7039,81800.0
2021-09-01 12:30:00,65.13,65.13,65.07,65.08,91317.0,57.7039,57.7039,57.6507,57.6596,91317.0
2021-09-01 12:35:00,65.08,65.1,65.07,65.07,54573.0,57.6596,57.6773,57.6507,57.6507,54573.0
2021-09-01 12:40:00,65.08,65.09,65.04,65.05,63205.0,57.6596,57.6685,57.6242,57.633,63205.0
2021-09-01 12:45:00,65.05,65.05,65.03,65.05,36069.0,57.633,57.633,57.6153,57.633,36069.0
2021-09-01 12:50:00,65.05,65.08,65.02,65.03,220495.0,57.633,57.6596,57.6064,57.6153,220495.0
2021-09-01 12:55:00,65.03,65.06,65.03,65.06,42882.0,57.6153,57.6419,57.6153,57.6419,42882.0
2021-09-01 13:00:00,65.05,65.08,65.04,65.08,63635.0,57.633,57.6596,57.6242,57.6596,63635.0
2021-09-01 13:05:00,65.07,65.08,65.04,65.04,52932.0,57.6507,57.6596,57.6242,57.6242,52932.0
2021-09-01 13:10:00,65.03,65.06,65.03,65.06,94059.0,57.6153,57.6419,57.6153,57.6419,94059.0
2021-09-01 13:15:00,65.06,65.07,65.05,65.06,50685.0,57.6419,57.6507,57.633,57.6419,50685.0
2021-09-01 13:20:00,65.06,65.07,65.03,65.06,78725.0,57.6419,57.6507,57.6153,57.6419,78725.0
2021-09-01 13:25:00,65.06,65.08,65.05,65.06,36075.0,57.6419,57.6596,57.633,57.6419,36075.0
2021-09-01 13:30:00,65.07,65.08,65.05,65.07,47521.0,57.6507,57.6596,57.633,57.6507,47521.0
2021-09-01 13:35:00,65.07,65.08,65.05,65.06,59951.0,57.6507,57.6596,57.633,57.6419,59951.0
2021-09-01 13:40:00,65.06,65.08,65.04,65.07,56460.0,57.6419,57.6596,57.6242,57.6507,56460.0
2021-09-01 13:45:00,65.07,65.08,65.04,65.06,78093.0,57.6507,57.6596,57.6242,57.6419,78093.0
2021-09-01 13:50:00,65.06,65.07,65.04,65.05,52478.0,57.6419,57.6507,57.6242,57.633,52478.0
2021-09-01 13:55:00,65.05,65.05,65.01,65.03,40428.0,57.633,57.633,57.5976,57.6153,40428.0
2021-09-01 14:00:00,65.02,65.04,65.02,65.03,41455.0,57.6064,57.6242,57.6064,57.6153,41455.0
2021-09-01 14:05:00,65.03,65.06,65.03,65.06,116143.0,57.6153,57.6419,57.6153,57.6419,116143.0
2021-09-01 14:10:00,65.06,65.07,65.03,65.05,103856.0,57.6419,57.6507,57.6153,57.633,103856.0
2021-09-01 14:15:00,65.04,65.05,65.0,65.01,62539.0,57.6242,57.633,57.5887,57.5976,62539.0
2021-09-01 14:20:00,65.01,65.03,65.0,65.02,122590.0,57.5976,57.6153,57.5887,57.6064,122590.0
2021-09-01 14:25:00,65.0,65.04,65.0,65.03,53148.0,57.5887,57.6242,57.5887,57.6153,53148.0
2021-09-01 14:30:00,65.03,65.03,64.96,64.96,96108.0,57.6153,57.6153,57.5533,57.5533,96108.0
2021-09-01 14:35:00,64.96,64.98,64.95,64.97,90458.0,57.5533,57.571,57.5444,57.5621,90458.0
2021-09-01 14:40:00,64.97,65.0,64.96,64.98,99384.0,57.5621,57.5887,57.5533,57.571,99384.0
2021-09-01 14:45:00,64.99,65.0,64.98,64.98,49562.0,57.5799,57.5887,57.571,57.571,49562.0
2021-09-01 14:50:00,64.99,65.01,64.98,65.0,81354.0,57.5799,57.5976,57.571,57.5887,81354.0
2021-09-01 14:55:00,65.0,65.03,65.0,65.03,213026.0,57.5887,57.6153,57.5887,57.6153,213026.0
2021-09-01 15:00:00,65.03,65.03,64.99,65.01,74625.0,57.6153,57.6153,57.5799,57.5976,74625.0
2021-09-01 15:05:00,65.01,65.02,64.95,64.95,101138.0,57.5976,57.6064,57.5444,57.5444,101138.0
2021-09-01 15:10:00,64.95,65.01,64.95,65.01,84236.0,57.5444,57.5976,57.5444,57.5976,84236.0
2021-09-01 15:15:00,65.01,65.03,65.0,65.02,166633.0,57.5976,57.6153,57.5887,57.6064,166633.0
2021-09-01 15:20:00,65.02,65.03,65.0,65.0,115606.0,57.6064,57.6153,57.5887,57.5887,115606.0
2021-09-01 15:25:00,65.0,65.0,64.96,64.98,150433.0,57.5887,57.5887,57.5533,57.571,150433.0
2021-09-01 15:30:00,64.97,65.0,64.96,64.97,196950.0,57.5621,57.5887,57.5533,57.5621,196950.0
2021-09-01 15:35:00,64.98,64.98,64.92,64.94,196321.0,57.571,57.571,57.5178,57.5356,196321.0
2021-09-01 15:40:00,64.94,64.96,64.9,64.91,115828.0,57.5356,57.5533,57.5001,57.509,115828.0
2021-09-01 15:45:00,64.92,64.95,64.91,64.94,190399.0,57.5178,57.5444,57.509,57.5356,190399.0
2021-09-01 15:50:00,64.93,64.95,64.91,64.92,228627.0,57.5267,57.5444,57.509,57.5178,228627.0
2021-09-01 15:55:00,64.92,64.93,64.89,64.93,403879.0,57.5178,57.5267,57.4913,57.5267,403879.0
2021-09-02 09:30:00,64.84,64.88,64.74,64.87,276316.0,57.447,57.4824,57.3584,57.4735,276316.0
2021-09-02 09:35:00,64.87,64.87,64.69,64.7,252984.0,57.4735,57.4735,57.3141,57.3229,252984.0
2021-09-02 09:40:00,64.71,64.74,64.7,64.7,401641.0,57.3318,57.3584,57.3229,57.3229,401641.0
2021-09-02 09:45:00,64.7,64.8,64.7,64.79,325480.0,57.3229,57.4115,57.3229,57.4027,325480.0
2021-09-02 09:50:00,64.79,64.79,64.74,64.76,152210.0,57.4027,57.4027,57.3584,57.3761,152210.0
2021-09-02 09:55:00,64.77,64.78,64.71,64.73,377763.0,57.385,57.3938,57.3318,57.3495,377763.0
2021-09-02 10:00:00,64.73,64.77,64.69,64.73,292635.0,57.3495,57.385,57.3141,57.3495,292635.0
2021-09-02 10:05:00,64.74,64.77,64.7,64.7,215947.0,57.3584,57.385,57.3229,57.3229,215947.0
2021-09-02 10:10:00,64.69,64.75,64.67,64.75,152795.0,57.3141,57.3672,57.2964,57.3672,152795.0
2021-09-02 10:15:00,64.75,64.76,64.7,64.72,96780.0,57.3672,57.3761,57.3229,57.3407,96780.0
2021-09-02 10:20:00,64.72,64.77,64.71,64.76,45544.0,57.3407,57.385,57.3318,57.3761,45544.0
2021-09-02 10:25:00,64.76,64.82,64.76,64.81,39938.0,57.3761,57.4292,57.3761,57.4204,39938.0
2021-09-02 10:30:00,64.82,64.85,64.8,64.84,308010.0,57.4292,57.4558,57.4115,57.447,308010.0
2021-09-02 10:35:00,64.84,64.89,64.81,64.85,139908.0,57.447,57.4913,57.4204,57.4558,139908.0
2021-09-02 10:40:00,64.85,64.88,64.84,64.87,214649.0,57.4558,57.4824,57.447,57.4735,214649.0
2021-09-02 10:45:00,64.87,64.89,64.85,64.87,70320.0,57.4735,57.4913,57.4558,57.4735,70320.0
2021-09-02 10:50:00,64.86,64.92,64.86,64.91,141921.0,57.4647,57.5178,57.4647,57.509,141921.0
2021-09-02 10:55:00,64.91,64.93,64.88,64.89,227883.0,57.509,57.5267,57.4824,57.4913,227883.0
2021-09-02 11:00:00,64.89,64.92,64.88,64.89,46782.0,57.4913,57.5178,57.4824,57.4913,46782.0
2021-09-02 11:05:00,64.9,64.92,64.88,64.88,58732.0,57.5001,57.5178,57.4824,57.4824,58732.0
2021-09-02 11:10:00,64.87,64.92,64.87,64.91,64790.0,57.4735,57.5178,57.4735,57.509,64790.0
2021-09-02 11:15:00,64.91,64.93,64.9,64.91,204658.0,57.509,57.5267,57.5001,57.509,204658.0
2021-09-02 11:20:00,64.92,64.93,64.88,64.9,497435.0,57.5178,57.5267,57.4824,57.5001,497435.0
2021-09-02 11:25:00,64.9,64.91,64.88,64.91,86861.0,57.5001,57.509,57.4824,57.509,86861.0
2021-09-02 11:30:00,64.91,64.92,64.86,64.87,290491.0,57.509,57.5178,57.4647,57.4735,290491.0
2021-09-02 11:35:00,64.86,64.91,64.86,64.88,62489.0,57.4647,57.509,57.4647,57.4824,62489.0
2021-09-02 11:40:00,64.88,64.91,64.87,64.88,36709.0,57.4824,57.509,57.4735,57.4824,36709.0
2021-09-02 11:45:00,64.88,64.89,64.85,64.86,50508.0,57.4824,57.4913,57.4558,57.4647,50508.0
2021-09-02 11:50:00,64.86,64.86,64.81,64.81,40130.0,57.4647,57.4647,57.4204,57.4204,40130.0
2021-09-02 11:55:00,64.81,64.82,64.79,64.79,347741.0,57.4204,57.4292,57.4027,57.4027,347741.0
2021-09-02 12:00:00,64.79,64.81,64.77,64.78,64251.0,57.4027,57.4204,57.385,57.3938,64251.0
2021-09-02 12:05:00,64.77,64.78,64.74,64.74,33085.0,57.385,57.3938,57.3584,57.3584,33085.0
2021-09-02 12:10:00,64.74,64.76,64.73,64.74,158370.0,57.3584,57.3761,57.3495,57.3584,158370.0
2021-09-02 12:15:00,64.75,64.75,64.72,64.72,33918.0,57.3672,57.3672,57.3407,57.3407,33918.0
2021-09-02 12:20:00,64.73,64.73,64.71,64.72,30834.0,57.3495,57.3495,57.3318,57.3407,30834.0
2021-09-02 12:25:00,64.73,64.75,64.72,64.75,16293.0,57.3495,57.3672,57.3407,57.3672,16293.0
2021-09-02 12:30:00,64.74,64.75,64.72,64.73,40987.0,57.3584,57.3672,57.3407,57.3495,40987.0
2021-09-02 12:35:00,64.73,64.73,64.66,64.67,47479.0,57.3495,57.3495,57.2875,57.2964,47479.0
2021-09-02 12:40:00,64.67,64.72,64.67,64.71,37231.0,57.2964,57.3407,57.2964,57.3318,37231.0
2021-09-02 12:45:00,64.7,64.71,64.68,64.7,26700.0,57.3229,57.3318,57.3052,57.3229,26700.0
2021-09-02 12:50:00,64.7,64.73,64.7,64.73,60133.0,57.3229,57.3495,57.3229,57.3495,60133.0
2021-09-02 12:55:00,64.73,64.73,64.7,64.7,27716.0,57.3495,57.3495,57.3229,57.3229,27716.0
2021-09-02 13:00:00,64.71,64.72,64.69,64.71,20315.0,57.3318,57.3407,57.3141,57.3318,20315.0
2021-09-02 13:05:00,64.71,64.72,64.68,64.69,47383.0,57.3318,57.3407,57.3052,57.3141,47383.0
2021-09-02 13:10:00,64.68,64.69,64.65,64.68,39182.0,57.3052,57.3141,57.2786,57.3052,39182.0
2021-09-02 13:15:00,64.68,64.68,64.66,64.66,81855.0,57.3052,57.3052,57.2875,57.2875,81855.0
2021-09-02 13:20:00,64.66,64.69,64.64,64.64,39702.0,57.2875,57.3141,57.2698,57.2698,39702.0
2021-09-02 13:25:00,64.65,64.67,64.63,64.65,85487.0,57.2786,57.2964,57.2609,57.2786,85487.0
2021-09-02 13:30:00,64.66,64.67,64.64,64.66,101021.0,57.2875,57.2964,57.2698,57.2875,101021.0
2021-09-02 13:35:00,64.67,64.67,64.63,64.65,71521.0,57.2964,57.2964,57.2609,57.2786,71521.0
2021-09-02 13:40:00,64.64,64.65,64.62,64.62,52563.0,57.2698,57.2786,57.2521,57.2521,52563.0
2021-09-02 13:45:00,64.63,64.63,64.61,64.61,40563.0,57.2609,57.2609,57.2432,57.2432,40563.0
2021-09-02 13:50:00,64.61,64.62,64.58,64.61,73375.0,57.2432,57.2521,57.2166,57.2432,73375.0
2021-09-02 13:55:00,64.6,64.62,64.58,64.6,33836.0,57.2343,57.2521,57.2166,57.2343,33836.0
2021-09-02 14:00:00,64.6,64.61,64.57,64.58,52830.0,57.2343,57.2432,57.2078,57.2166,52830.0
2021-09-02 14:05:00,64.58,64.61,64.58,64.61,51793.0,57.2166,57.2432,57.2166,57.2432,51793.0
2021-09-02 14:10:00,64.61,64.63,64.58,64.63,122134.0,57.2432,57.2609,57.2166,57.2609,122134.0
2021-09-02 14:15:00,64.63,64.63,64.6,64.62,114129.0,57.2609,57.2609,57.2343,57.2521,114129.0
2021-09-02 14:20:00,64.62,64.63,64.58,64.59,31869.0,57.2521,57.2609,57.2166,57.2255,31869.0
2021-09-02 14:25:00,64.59,64.61,64.56,64.58,57194.0,57.2255,57.2432,57.1989,57.2166,57194.0
2021-09-02 14:30:00,64.58,64.61,64.56,64.59,35638.0,57.2166,57.2432,57.1989,57.2255,35638.0
2021-09-02 14:35:00,64.59,64.59,64.56,64.58,139852.0,57.2255,57.2255,57.1989,57.2166,139852.0
2021-09-02 14:40:00,64.59,64.6,64.57,64.58,57007.0,57.2255,57.2343,57.2078,57.2166,57007.0
2021-09-02 14:45:00,64.58,64.6,64.57,64.58,47087.0,57.2166,57.2343,57.2078,57.2166,47087.0
2021-09-02 14:50:00,64.58,64.58,64.56,64.57,36891.0,57.2166,57.2166,57.1989,57.2078,36891.0
2021-09-02 14:55:00,64.57,64.61,64.56,64.59,34195.0,57.2078,57.2432,57.1989,57.2255,34195.0
2021-09-02 15:00:00,64.59,64.63,64.59,64.59,69772.0,57.2255,57.2609,57.2255,57.2255,69772.0
2021-09-02 15:05:00,64.59,64.61,64.58,64.59,46294.0,57.2255,57.2432,57.2166,57.2255,46294.0
2021-09-02 15:10:00,64.59,64.62,64.57,64.61,66532.0,57.2255,57.2521,57.2078,57.2432,66532.0
2021-09-02 15:15:00,64.61,64.62,64.58,64.59,158386.0,57.2432,57.2521,57.2166,57.2255,158386.0
2021-09-02 15:20:00,64.59,64.61,64.58,64.58,69498.0,57.2255,57.2432,57.2166,57.2166,69498.0
2021-09-02 15:25:00,64.58,64.59,64.56,64.57,65783.0,57.2166,57.2255,57.1989,57.2078,65783.0
2021-09-02 15:30:00,64.56,64.58,64.55,64.56,119288.0,57.1989,57.2166,57.19,57.1989,119288.0
2021-09-02 15:35:00,64.56,64.58,64.54,64.57,165543.0,57.1989,57.2166,57.1812,57.2078,165543.0
2021-09-02 15:40:00,64.57,64.59,64.55,64.56,115074.0,57.2078,57.2255,57.19,57.1989,115074.0
2021-09-02 15:45:00,64.56,64.57,64.52,64.53,75737.0,57.1989,57.2078,57.1635,57.1723,75737.0
2021-09-02 15:50:00,64.53,64.57,64.53,64.57,116935.0,57.1723,57.2078,57.1723,57.2078,116935.0
2021-09-02 15:55:00,64.57,64.61,64.54,64.61,256513.0,57.2078,57.2432,57.1812,57.2432,256513.0
2021-09-03 09:30:00,64.77,64.87,64.75,64.81,142442.0,57.385,57.4735,57.3672,57.4204,142442.0
2021-09-03 09:35:00,64.81,64.82,64.72,64.75,97962.0,57.4204,57.4292,57.3407,57.3672,97962.0
2021-09-03 09:40:00,64.75,64.85,64.72,64.83,103661.0,57.3672,57.4558,57.3407,57.4381,103661.0
2021-09-03 09:45:00,64.83,64.9,64.81,64.89,152633.0,57.4381,57.5001,57.4204,57.4913,152633.0
2021-09-03 09:50:00,64.89,64.9,64.85,64.88,113998.0,57.4913,57.5001,57.4558,57.4824,113998.0
2021-09-03 09:55:00,64.88,64.97,64.85,64.96,146685.0,57.4824,57.5621,57.4558,57.5533,146685.0
2021-09-03 10:00:00,64.96,64.98,64.91,64.95,228881.0,57.5533,57.571,57.509,57.5444,228881.0
2021-09-03 10:05:00,64.95,64.95,64.88,64.89,147682.0,57.5444,57.5444,57.4824,57.4913,147682.0
2021-09-03 10:10:00,64.88,64.96,64.86,64.93,129506.0,57.4824,57.5533,57.4647,57.5267,129506.0
2021-09-03 10:15:00,64.92,64.95,64.9,64.9,61936.0,57.5178,57.5444,57.5001,57.5001,61936.0
2021-09-03 10:20:00,64.89,64.94,64.89,64.91,67774.0,57.4913,57.5356,57.4913,57.509,67774.0
2021-09-03 10:25:00,64.91,64.93,64.9,64.92,45566.0,57.509,57.5267,57.5001,57.5178,45566.0
2021-09-03 10:30:00,64.91,64.95,64.9,64.95,97441.0,57.509,57.5444,57.5001,57.5444,97441.0
2021-09-03 10:35:00,64.95,64.98,64.88,64.88,50787.0,57.5444,57.571,57.4824,57.4824,50787.0
2021-09-03 10:40:00,64.87,64.94,64.87,64.94,74339.0,57.4735,57.5356,57.4735,57.5356,74339.0
2021-09-03 10:45:00,64.93,64.94,64.89,64.9,42302.0,57.5267,57.5356,57.4913,57.5001,42302.0
2021-09-03 10:50:00,64.9,64.91,64.88,64.89,117599.0,57.5001,57.509,57.4824,57.4913,117599.0
2021-09-03 10:55:00,64.89,64.97,64.89,64.94,46569.0,57.4913,57.5621,57.4913,57.5356,46569.0
2021-09-03 11:00:00,64.95,64.96,64.93,64.95,18344.0,57.5444,57.5533,57.5267,57.5444,18344.0
2021-09-03 11:05:00,64.95,64.95,64.91,64.94,74313.0,57.5444,57.5444,57.509,57.5356,74313.0
2021-09-03 11:10:00,64.95,64.99,64.94,64.95,89931.0,57.5444,57.5799,57.5356,57.5444,89931.0
2021-09-03 11:15:00,64.95,64.96,64.88,64.89,38264.0,57.5444,57.5533,57.4824,57.4913,38264.0
2021-09-03 11:20:00,64.88,64.92,64.85,64.91,107332.0,57.4824,57.5178,57.4558,57.509,107332.0
2021-09-03 11:25:00,64.91,64.93,64.89,64.9,83314.0,57.509,57.5267,57.4913,57.5001,83314.0
2021-09-03 11:30:00,64.9,64.91,64.88,64.89,92254.0,57.5001,57.509,57.4824,57.4913,92254.0
2021-09-03 11:35:00,64.89,64.89,64.86,64.87,54077.0,57.4913,57.4913,57.4647,57.4735,54077.0
2021-09-03 11:40:00,64.87,64.91,64.86,64.91,43212.0,57.4735,57.509,57.4647,57.509,43212.0
2021-09-03 11:45:00,64.91,64.94,64.89,64.91,70361.0,57.509,57.5356,57.4913,57.509,70361.0
2021-09-03 11:50:00,64.91,64.92,64.88,64.92,38053.0,57.509,57.5178,57.4824,57.5178,38053.0
2021-09-03 11:55:00,64.91,64.93,64.89,64.89,55794.0,57.509,57.5267,57.4913,57.4913,55794.0
2021-09-03 12:00:00,64.88,64.89,64.87,64.88,26689.0,57.4824,57.4913,57.4735,57.4824,26689.0
2021-09-03 12:05:00,64.89,64.92,64.88,64.91,44761.0,57.4913,57.5178,57.4824,57.509,44761.0
2021-09-03 12:10:00,64.9,64.91,64.89,64.89,53531.0,57.5001,57.509,57.4913,57.4913,53531.0
2021-09-03 12:15:00,64.9,64.91,64.89,64.89,105848.0,57.5001,57.509,57.4913,57.4913,105848.0
2021-09-03 12:20:00,64.89,64.91,64.88,64.91,59947.0,57.4913,57.509,57.4824,57.509,59947.0
2021-09-03 12:25:00,64.91,64.91,64.89,64.9,35781.0,57.509,57.509,57.4913,57.5001,35781.0
2021-09-03 12:30:00,64.91,64.92,64.89,64.91,38091.0,57.509,57.5178,57.4913,57.509,38091.0
2021-09-03 12:35:00,64.9,64.93,64.9,64.91,17673.0,57.5001,57.5267,57.5001,57.509,17673.0
2021-09-03 12:40:00,64.92,64.92,64.9,64.9,33037.0,57.5178,57.5178,57.5001,57.5001,33037.0
2021-09-03 12:45:00,64.91,64.91,64.89,64.9,32234.0,57.509,57.509,57.4913,57.5001,32234.0
2021-09-03 12:50:00,64.9,64.91,64.89,64.91,22209.0,57.5001,57.509,57.4913,57.509,22209.0
2021-09-03 12:55:00,64.91,64.91,64.88,64.9,57809.0,57.509,57.509,57.4824,57.5001,57809.0
2021-09-03 13:00:00,64.91,64.94,64.9,64.93,16386.0,57.509,57.5356,57.5001,57.5267,16386.0
2021-09-03 13:05:00,64.93,64.95,64.92,64.94,64769.0,57.5267,57.5444,57.5178,57.5356,64769.0
2021-09-03 13:10:00,64.94,64.95,64.94,64.95,24864.0,57.5356,57.5444,57.5356,57.5444,24864.0
2021-09-03 13:15:00,64.95,64.96,64.93,64.94,55117.0,57.5444,57.5533,57.5267,57.5356,55117.0
2021-09-03 13:20:00,64.94,64.97,64.93,64.97,30977.0,57.5356,57.5621,57.5267,57.5621,30977.0
2021-09-03 13:25:00,64.96,64.97,64.95,64.96,18629.0,57.5533,57.5621,57.5444,57.5533,18629.0
2021-09-03 13:30:00,64.96,64.96,64.95,64.96,23909.0,57.5533,57.5533,57.5444,57.5533,23909.0
2021-09-03 13:35:00,64.95,64.97,64.94,64.95,37136.0,57.5444,57.5621,57.5356,57.5444,37136.0
2021-09-03 13:40:00,64.95,64.96,64.94,64.95,22924.0,57.5444,57.5533,57.5356,57.5444,22924.0
2021-09-03 13:45:00,64.95,64.96,64.94,64.95,81521.0,57.5444,57.5533,57.5356,57.5444,81521.0
2021-09-03 13:50:00,64.94,64.97,64.94,64.94,61398.0,57.5356,57.5621,57.5356,57.5356,61398.0
2021-09-03 13:55:00,64.95,64.95,64.94,64.95,31950.0,57.5444,57.5444,57.5356,57.5444,31950.0
2021-09-03 14:00:00,64.95,64.95,64.93,64.94,24456.0,57.5444,57.5444,57.5267,57.5356,24456.0
2021-09-03 14:05:00,64.95,64.96,64.94,64.95,29294.0,57.5444,57.5533,57.5356,57.5444,29294.0
2021-09-03 14:10:00,64.96,64.98,64.95,64.96,53110.0,57.5533,57.571,57.5444,57.5533,53110.0
2021-09-03 14:15:00,64.97,64.97,64.95,64.97,27129.0,57.5621,57.5621,57.5444,57.5621,27129.0
2021-09-03 14:20:00,64.96,64.98,64.96,64.98,41971.0,57.5533,57.571,57.5533,57.571,41971.0
2021-09-03 14:25:00,64.98,64.98,64.95,64.95,29239.0,57.571,57.571,57.5444,57.5444,29239.0
2021-09-03 14:30:00,64.95,64.96,64.95,64.96,29974.0,57.5444,57.5533,57.5444,57.5533,29974.0
2021-09-03 14:35:00,64.96,64.97,64.95,64.96,47872.0,57.5533,57.5621,57.5444,57.5533,47872.0
2021-09-03 14:40:00,64.96,64.97,64.93,64.95,56149.0,57.5533,57.5621,57.5267,57.5444,56149.0
2021-09-03 14:45:00,64.94,64.96,64.94,64.95,35980.0,57.5356,57.5533,57.5356,57.5444,35980.0
2021-09-03 14:50:00,64.95,64.97,64.94,64.97,35067.0,57.5444,57.5621,57.5356,57.5621,35067.0
2021-09-03 14:55:00,64.98,65.0,64.97,65.0,26005.0,57.571,57.5887,57.5621,57.5887,26005.0
2021-09-03 15:00:00,65.0,65.01,64.99,65.01,79768.0,57.5887,57.5976,57.5799,57.5976,79768.0
2021-09-03 15:05:00,65.01,65.02,64.99,65.0,33701.0,57.5976,57.6064,57.5799,57.5887,33701.0
2021-09-03 15:10:00,65.0,65.02,64.99,65.02,47162.0,57.5887,57.6064,57.5799,57.6064,47162.0
2021-09-03 15:15:00,65.01,65.02,64.99,65.0,229190.0,57.5976,57.6064,57.5799,57.5887,229190.0
2021-09-03 15:20:00,65.0,65.01,64.99,65.01,104671.0,57.5887,57.5976,57.5799,57.5976,104671.0
2021-09-03 15:25:00,65.0,65.01,64.97,64.98,95051.0,57.5887,57.5976,57.5621,57.571,95051.0
2021-09-03 15:30:00,64.98,64.99,64.98,64.99,80519.0,57.571,57.5799,57.571,57.5799,80519.0
2021-09-03 15:35:00,64.99,65.0,64.97,64.97,53982.0,57.5799,57.5887,57.5621,57.5621,53982.0
2021-09-03 15:40:00,64.98,64.98,64.94,64.95,72665.0,57.571,57.571,57.5356,57.5444,72665.0
2021-09-03 15:45:00,64.95,64.97,64.95,64.97,121285.0,57.5444,57.5621,57.5444,57.5621,121285.0
2021-09-03 15:50:00,64.97,65.0,64.96,64.96,179164.0,57.5621,57.5887,57.5533,57.5533,179164.0
2021-09-03 15:55:00,64.96,64.97,64.9,64.94,771933.0,57.5533,57.5621,57.5001,57.5356,771933.0
2021-09-07 09:30:00,65.09,65.2,65.04,65.16,696963.0,57.6685,57.7659,57.6242,57.7305,696963.0
2021-09-07 09:35:00,65.17,65.2,65.13,65.16,650210.0,57.7393,57.7659,57.7039,57.7305,650210.0
2021-09-07 09:40:00,65.16,65.31,65.16,65.3,256956.0,57.7305,57.8634,57.7305,57.8545,256956.0
2021-09-07 09:45:00,65.31,65.39,65.28,65.36,227919.0,57.8634,57.9343,57.8368,57.9077,227919.0
2021-09-07 09:50:00,65.35,65.39,65.33,65.34,170143.0,57.8988,57.9343,57.8811,57.89,170143.0
2021-09-07 09:55:00,65.35,65.37,65.32,65.36,136349.0,57.8988,57.9165,57.8722,57.9077,136349.0
2021-09-07 10:00:00,65.36,65.4,65.29,65.29,92325.0,57.9077,57.9431,57.8457,57.8457,92325.0
2021-09-07 10:05:00,65.28,65.3,65.24,65.26,144413.0,57.8368,57.8545,57.8014,57.8191,144413.0
2021-09-07 10:10:00,65.25,65.26,65.21,65.25,188325.0,57.8102,57.8191,57.7748,57.8102,188325.0
2021-09-07 10:15:00,65.25,65.26,65.2,65.2,110777.0,57.8102,57.8191,57.7659,57.7659,110777.0
2021-09-07 10:20:00,65.2,65.23,65.18,65.21,127254.0,57.7659,57.7925,57.7482,57.7748,127254.0
2021-09-07 10:25:00,65.2,65.24,65.19,65.23,103613.0,57.7659,57.8014,57.7571,57.7925,103613.0
2021-09-07 10:30:00,65.23,65.27,65.2,65.2,161759.0,57.7925,57.8279,57.7659,57.7659,161759.0
2021-09-07 10:35:00,65.2,65.24,65.2,65.22,106490.0,57.7659,57.8014,57.7659,57.7836,106490.0
2021-09-07 10:40:00,65.22,65.28,65.22,65.28,43334.0,57.7836,57.8368,57.7836,57.8368,43334.0
2021-09-07 10:45:00,65.28,65.31,65.25,65.31,80812.0,57.8368,57.8634,57.8102,57.8634,80812.0
2021-09-07 10:50:00,65.32,65.33,65.29,65.31,32694.0,57.8722,57.8811,57.8457,57.8634,32694.0
2021-09-07 10:55:00,65.3,65.33,65.3,65.33,100941.0,57.8545,57.8811,57.8545,57.8811,100941.0
2021-09-07 11:00:00,65.33,65.33,65.28,65.28,89673.0,57.8811,57.8811,57.8368,57.8368,89673.0
2021-09-07 11:05:00,65.3,65.3,65.21,65.22,65366.0,57.8545,57.8545,57.7748,57.7836,65366.0
2021-09-07 11:10:00,65.22,65.26,65.21,65.22,47774.0,57.7836,57.8191,57.7748,57.7836,47774.0
2021-09-07 11:15:00,65.22,65.25,65.2,65.25,17143.0,57.7836,57.8102,57.7659,57.8102,17143.0
2021-09-07 11:20:00,65.25,65.26,65.23,65.23,32197.0,57.8102,57.8191,57.7925,57.7925,32197.0
2021-09-07 11:25:00,65.23,65.25,65.21,65.23,36530.0,57.7925,57.8102,57.7748,57.7925,36530.0
2021-09-07 11:30:00,65.24,65.29,65.23,65.28,22838.0,57.8014,57.8457,57.7925,57.8368,22838.0
2021-09-07 11:35:00,65.28,65.29,65.27,65.29,43418.0,57.8368,57.8457,57.8279,57.8457,43418.0
2021-09-07 11:40:00,65.29,65.3,65.27,65.3,78238.0,57.8457,57.8545,57.8279,57.8545,78238.0
2021-09-07 11:45:00,65.29,65.31,65.28,65.3,74489.0,57.8457,57.8634,57.8368,57.8545,74489.0
2021-09-07 11:50:00,65.3,65.35,65.3,65.34,162713.0,57.8545,57.8988,57.8545,57.89,162713.0
2021-09-07 11:55:00,65.33,65.36,65.32,65.35,26064.0,57.8811,57.9077,57.8722,57.8988,26064.0
2021-09-07 12:00:00,65.35,65.38,65.35,65.36,45449.0,57.8988,57.9254,57.8988,57.9077,45449.0
2021-09-07 12:05:00,65.36,65.38,65.33,65.34,39702.0,57.9077,57.9254,57.8811,57.89,39702.0
2021-09-07 12:10:00,65.34,65.35,65.33,65.34,93079.0,57.89,57.8988,57.8811,57.89,93079.0
2021-09-07 12:15:00,65.34,65.34,65.31,65.32,141212.0,57.89,57.89,57.8634,57.8722,141212.0
2021-09-07 12:20:00,65.32,65.33,65.3,65.3,75860.0,57.8722,57.8811,57.8545,57.8545,75860.0
2021-09-07 12:25:00,65.31,65.33,65.29,65.32,30102.0,57.8634,57.8811,57.8457,57.8722,30102.0
2021-09-07 12:30:00,65.32,65.36,65.32,65.36,97678.0,57.8722,57.9077,57.8722,57.9077,97678.0
2021-09-07 12:35:00,65.36,65.38,65.35,65.37,59622.0,57.9077,57.9254,57.8988,57.9165,59622.0
2021-09-07 12:40:00,65.36,65.39,65.36,65.39,63550.0,57.9077,57.9343,57.9077,57.9343,63550.0
2021-09-07 12:45:00,65.4,65.41,65.35,65.35,105189.0,57.9431,57.952,57.8988,57.8988,105189.0
2021-09-07 12:50:00,65.35,65.35,65.31,65.32,231109.0,57.8988,57.8988,57.8634,57.8722,231109.0
2021-09-07 12:55:00,65.32,65.34,65.32,65.33,30333.0,57.8722,57.89,57.8722,57.8811,30333.0
2021-09-07 13:00:00,65.33,65.34,65.32,65.32,23452.0,57.8811,57.89,57.8722,57.8722,23452.0
2021-09-07 13:05:00,65.32,65.34,65.31,65.34,49452.0,57.8722,57.89,57.8634,57.89,49452.0
2021-09-07 13:10:00,65.34,65.37,65.33,65.37,45219.0,57.89,57.9165,57.8811,57.9165,45219.0
2021-09-07 13:15:00,65.36,65.39,65.36,65.39,36413.0,57.9077,57.9343,57.9077,57.9343,36413.0
2021-09-07 13:20:00,65.39,65.4,65.38,65.38,30432.0,57.9343,57.9431,57.9254,57.9254,30432.0
2021-09-07 13:25:00,65.38,65.38,65.36,65.37,48693.0,57.9254,57.9254,57.9077,57.9165,48693.0
2021-09-07 13:30:00,65.37,65.39,65.36,65.38,58942.0,57.9165,57.9343,57.9077,57.9254,58942.0
2021-09-07 13:35:00,65.39,65.39,65.37,65.39,33574.0,57.9343,57.9343,57.9165,57.9343,33574.0
2021-09-07 13:40:00,65.39,65.4,65.38,65.39,37556.0,57.9343,57.9431,57.9254,57.9343,37556.0
2021-09-07 13:45:00,65.39,65.41,65.39,65.41,28860.0,57.9343,57.952,57.9343,57.952,28860.0
2021-09-07 13:50:00,65.41,65.41,65.39,65.41,25965.0,57.952,57.952,57.9343,57.952,25965.0
2021-09-07 13:55:00,65.41,65.41,65.39,65.39,15484.0,57.952,57.952,57.9343,57.9343,15484.0
2021-09-07 14:00:00,65.4,65.4,65.38,65.39,24883.0,57.9431,57.9431,57.9254,57.9343,24883.0
2021-09-07 14:05:00,65.4,65.4,65.38,65.39,26900.0,57.9431,57.9431,57.9254,57.9343,26900.0
2021-09-07 14:10:00,65.39,65.41,65.39,65.41,43390.0,57.9343,57.952,57.9343,57.952,43390.0
2021-09-07 14:15:00,65.41,65.41,65.37,65.37,71055.0,57.952,57.952,57.9165,57.9165,71055.0
2021-09-07 14:20:00,65.37,65.39,65.36,65.38,38224.0,57.9165,57.9343,57.9077,57.9254,38224.0
2021-09-07 14:25:00,65.38,65.4,65.38,65.4,24571.0,57.9254,57.9431,57.9254,57.9431,24571.0
2021-09-07 14:30:00,65.39,65.41,65.38,65.41,110866.0,57.9343,57.952,57.9254,57.952,110866.0
2021-09-07 14:35:00,65.41,65.41,65.39,65.41,65281.0,57.952,57.952,57.9343,57.952,65281.0
2021-09-07 14:40:00,65.41,65.41,65.39,65.39,73178.0,57.952,57.952,57.9343,57.9343,73178.0
2021-09-07 14:45:00,65.4,65.4,65.38,65.4,71705.0,57.9431,57.9431,57.9254,57.9431,71705.0
2021-09-07 14:50:00,65.39,65.4,65.38,65.4,64175.0,57.9343,57.9431,57.9254,57.9431,64175.0
2021-09-07 14:55:00,65.4,65.41,65.39,65.4,44581.0,57.9431,57.952,57.9343,57.9431,44581.0
2021-09-07 15:00:00,65.4,65.4,65.38,65.38,307128.0,57.9431,57.9431,57.9254,57.9254,307128.0
2021-09-07 15:05:00,65.38,65.39,65.36,65.37,69100.0,57.9254,57.9343,57.9077,57.9165,69100.0
2021-09-07 15:10:00,65.38,65.38,65.36,65.37,42292.0,57.9254,57.9254,57.9077,57.9165,42292.0
2021-09-07 15:15:00,65.37,65.38,65.33,65.34,86932.0,57.9165,57.9254,57.8811,57.89,86932.0
2021-09-07 15:20:00,65.33,65.34,65.33,65.34,33766.0,57.8811,57.89,57.8811,57.89,33766.0
2021-09-07 15:25:00,65.34,65.35,65.29,65.3,102539.0,57.89,57.8988,57.8457,57.8545,102539.0
2021-09-07 15:30:00,65.3,65.32,65.28,65.31,278270.0,57.8545,57.8722,57.8368,57.8634,278270.0
2021-09-07 15:35:00,65.31,65.32,65.28,65.28,82538.0,57.8634,57.8722,57.8368,57.8368,82538.0
2021-09-07 15:40:00,65.28,65.29,65.27,65.28,111599.0,57.8368,57.8457,57.8279,57.8368,111599.0
2021-09-07 15:45:00,65.28,65.3,65.27,65.28,157500.0,57.8368,57.8545,57.8279,57.8368,157500.0
2021-09-07 15:50:00,65.29,65.3,65.24,65.26,109591.0,57.8457,57.8545,57.8014,57.8191,109591.0
2021-09-07 15:55:00,65.26,65.28,65.24,65.28,350621.0,57.8191,57.8368,57.8014,57.8368,350621.0
2021-09-08 09:30:00,64.85,64.86,64.66,64.66,215213.0,57.4558,57.4647,57.2875,57.2875,215213.0
2021-09-08 09:35:00,64.66,64.7,64.61,64.69,134726.0,57.2875,57.3229,57.2432,57.3141,134726.0
2021-09-08 09:40:00,64.69,64.69,64.61,64.62,171785.0,57.3141,57.3141,57.2432,57.2521,171785.0
2021-09-08 09:45:00,64.62,64.65,64.58,64.63,427026.0,57.2521,57.2786,57.2166,57.2609,427026.0
2021-09-08 09:50:00,64.62,64.62,64.53,64.57,220806.0,57.2521,57.2521,57.1723,57.2078,220806.0
2021-09-08 09:55:00,64.58,64.58,64.48,64.52,122365.0,57.2166,57.2166,57.128,57.1635,122365.0
2021-09-08 10:00:00,64.52,64.57,64.48,64.49,214820.0,57.1635,57.2078,57.128,57.1369,214820.0
2021-09-08 10:05:00,64.49,64.55,64.46,64.55,321915.0,57.1369,57.19,57.1103,57.19,321915.0
2021-09-08 10:10:00,64.55,64.55,64.49,64.51,56275.0,57.19,57.19,57.1369,57.1546,56275.0
2021-09-08 10:15:00,64.51,64.54,64.49,64.51,98536.0,57.1546,57.1812,57.1369,57.1546,98536.0
2021-09-08 10:20:00,64.51,64.54,64.46,64.46,169256.0,57.1546,57.1812,57.1103,57.1103,169256.0
2021-09-08 10:25:00,64.46,64.49,64.43,64.45,181912.0,57.1103,57.1369,57.0837,57.1014,181912.0
2021-09-08 10:30:00,64.45,64.47,64.37,64.38,148727.0,57.1014,57.1192,57.0306,57.0394,148727.0
2021-09-08 10:35:00,64.38,64.4,64.3,64.31,191944.0,57.0394,57.0571,56.9685,56.9774,191944.0
2021-09-08 10:40:00,64.31,64.31,64.22,64.24,169074.0,56.9774,56.9774,56.8977,56.9154,169074.0
2021-09-08 10:45:00,64.24,64.3,64.21,64.29,294723.0,56.9154,56.9685,56.8888,56.9597,294723.0
2021-09-08 10:50:00,64.3,64.3,64.19,64.2,162046.0,56.9685,56.9685,56.8711,56.8799,162046.0
2021-09-08 10:55:00,64.2,64.28,64.17,64.25,97547.0,56.8799,56.9508,56.8534,56.9242,97547.0
2021-09-08 11:00:00,64.24,64.32,64.24,64.29,104074.0,56.9154,56.9863,56.9154,56.9597,104074.0
2021-09-08 11:05:00,64.29,64.31,64.24,64.26,148686.0,56.9597,56.9774,56.9154,56.9331,148686.0
2021-09-08 11:10:00,64.27,64.32,64.27,64.31,47620.0,56.942,56.9863,56.942,56.9774,47620.0
2021-09-08 11:15:00,64.31,64.33,64.3,64.31,121173.0,56.9774,56.9951,56.9685,56.9774,121173.0
2021-09-08 11:20:00,64.31,64.37,64.3,64.35,72500.0,56.9774,57.0306,56.9685,57.0128,72500.0
2021-09-08 11:25:00,64.34,64.35,64.3,64.31,95866.0,57.004,57.0128,56.9685,56.9774,95866.0
2021-09-08 11:30:00,64.32,64.36,64.28,64.29,89641.0,56.9863,57.0217,56.9508,56.9597,89641.0
2021-09-08 11:35:00,64.3,64.32,64.29,64.31,33901.0,56.9685,56.9863,56.9597,56.9774,33901.0
2021-09-08 11:40:00,64.3,64.3,64.27,64.28,37960.0,56.9685,56.9685,56.942,56.9508,37960.0
2021-09-08 11:45:00,64.28,64.32,64.26,64.26,51449.0,56.9508,56.9863,56.9331,56.9331,51449.0
2021-09-08 11:50:00,64.25,64.27,64.23,64.25,55804.0,56.9242,56.942,56.9065,56.9242,55804.0
2021-09-08 11:55:00,64.26,64.29,64.24,64.28,56741.0,56.9331,56.9597,56.9154,56.9508,56741.0
2021-09-08 12:00:00,64.28,64.32,64.22,64.27,74290.0,56.9508,56.9863,56.8977,56.942,74290.0
2021-09-08 12:05:00,64.27,64.34,64.27,64.34,78586.0,56.942,57.004,56.942,57.004,78586.0
2021-09-08 12:10:00,64.35,64.37,64.33,64.35,126047.0,57.0128,57.0306,56.9951,57.0128,126047.0
2021-09-08 12:15:00,64.36,64.39,64.33,64.39,43741.0,57.0217,57.0483,56.9951,57.0483,43741.0
2021-09-08 12:20:00,64.39,64.4,64.37,64.39,39580.0,57.0483,57.0571,57.0306,57.0483,39580.0
2021-09-08 12:25:00,64.39,64.41,64.38,64.39,48591.0,57.0483,57.066,57.0394,57.0483,48591.0
2021-09-08 12:30:00,64.39,64.41,64.36,64.41,38222.0,57.0483,57.066,57.0217,57.066,38222.0
2021-09-08 12:35:00,64.41,64.42,64.38,64.39,89509.0,57.066,57.0749,57.0394,57.0483,89509.0
2021-09-08 12:40:00,64.39,64.41,64.37,64.37,28253.0,57.0483,57.066,57.0306,57.0306,28253.0
2021-09-08 12:45:00,64.37,64.37,64.31,64.35,52223.0,57.0306,57.0306,56.9774,57.0128,52223.0
2021-09-08 12:50:00,64.34,64.35,64.32,64.33,44789.0,57.004,57.0128,56.9863,56.9951,44789.0
2021-09-08 12:55:00,64.33,64.34,64.3,64.31,43063.0,56.9951,57.004,56.9685,56.9774,43063.0
2021-09-08 13:00:00,64.31,64.34,64.28,64.33,92696.0,56.9774,57.004,56.9508,56.9951,92696.0
2021-09-08 13:05:00,64.34,64.37,64.32,64.33,106150.0,57.004,57.0306,56.9863,56.9951,106150.0
2021-09-08 13:10:00,64.33,64.34,64.31,64.33,57916.0,56.9951,57.004,56.9774,56.9951,57916.0
2021-09-08 13:15:00,64.33,64.34,64.31,64.34,53030.0,56.9951,57.004,56.9774,57.004,53030.0
2021-09-08 13:20:00,64.34,64.36,64.33,64.34,38001.0,57.004,57.0217,56.9951,57.004,38001.0
2021-09-08 13:25:00,64.34,64.37,64.33,64.36,65658.0,57.004,57.0306,56.9951,57.0217,65658.0
2021-09-08 13:30:00,64.36,64.37,64.32,64.32,92251.0,57.0217,57.0306,56.9863,56.9863,92251.0
2021-09-08 13:35:00,64.33,64.33,64.31,64.31,82196.0,56.9951,56.9951,56.9774,56.9774,82196.0
2021-09-08 13:40:00,64.31,64.36,64.31,64.36,60526.0,56.9774,57.0217,56.9774,57.0217,60526.0
2021-09-08 13:45:00,64.36,64.39,64.35,64.37,67003.0,57.0217,57.0483,57.0128,57.0306,67003.0
2021-09-08 13:50:00,64.37,64.38,64.33,64.34,43335.0,57.0306,57.0394,56.9951,57.004,43335.0
2021-09-08 13:55:00,64.34,64.35,64.31,64.33,67034.0,57.004,57.0128,56.9774,56.9951,67034.0
2021-09-08 14:00:00,64.32,64.41,64.31,64.39,131965.0,56.9863,57.066,56.9774,57.0483,131965.0
2021-09-08 14:05:00,64.39,64.41,64.37,64.38,134330.0,57.0483,57.066,57.0306,57.0394,134330.0
2021-09-08 14:10:00,64.38,64.4,64.37,64.39,111428.0,57.0394,57.0571,57.0306,57.0483,111428.0
2021-09-08 14:15:00,64.4,64.41,64.36,64.38,143304.0,57.0571,57.066,57.0217,57.0394,143304.0
2021-09-08 14:20:00,64.38,64.39,64.36,64.37,86381.0,57.0394,57.0483,57.0217,57.0306,86381.0
2021-09-08 14:25:00,64.37,64.38,64.35,64.38,63165.0,57.0306,57.0394,57.0128,57.0394,63165.0
2021-09-08 14:30:00,64.38,64.38,64.35,64.38,54753.0,57.0394,57.0394,57.0128,57.0394,54753.0
2021-09-08 14:35:00,64.37,64.38,64.36,64.38,42570.0,57.0306,57.0394,57.0217,57.0394,42570.0
2021-09-08 14:40:00,64.39,64.4,64.36,64.39,51511.0,57.0483,57.0571,57.0217,57.0483,51511.0
2021-09-08 14:45:00,64.39,64.4,64.36,64.37,58986.0,57.0483,57.0571,57.0217,57.0306,58986.0
2021-09-08 14:50:00,64.37,64.37,64.34,64.35,162220.0,57.0306,57.0306,57.004,57.0128,162220.0
2021-09-08 14:55:00,64.34,64.37,64.34,64.36,54856.0,57.004,57.0306,57.004,57.0217,54856.0
2021-09-08 15:00:00,64.36,64.37,64.35,64.35,34575.0,57.0217,57.0306,57.0128,57.0128,34575.0
2021-09-08 15:05:00,64.35,64.37,64.33,64.37,71975.0,57.0128,57.0306,56.9951,57.0306,71975.0
2021-09-08 15:10:00,64.36,64.37,64.35,64.37,72107.0,57.0217,57.0306,57.0128,57.0306,72107.0
2021-09-08 15:15:00,64.36,64.39,64.35,64.39,186916.0,57.0217,57.0483,57.0128,57.0483,186916.0
2021-09-08 15:20:00,64.39,64.39,64.36,64.37,66337.0,57.0483,57.0483,57.0217,57.0306,66337.0
2021-09-08 15:25:00,64.37,64.37,64.33,64.34,45974.0,57.0306,57.0306,56.9951,57.004,45974.0
2021-09-08 15:30:00,64.34,64.34,64.31,64.31,126686.0,57.004,57.004,56.9774,56.9774,126686.0
2021-09-08 15:35:00,64.31,64.32,64.3,64.31,90530.0,56.9774,56.9863,56.9685,56.9774,90530.0
2021-09-08 15:40:00,64.31,64.33,64.3,64.33,151917.0,56.9774,56.9951,56.9685,56.9951,151917.0
2021-09-08 15:45:00,64.32,64.33,64.29,64.3,159372.0,56.9863,56.9951,56.9597,56.9685,159372.0
2021-09-08 15:50:00,64.3,64.34,64.3,64.31,257806.0,56.9685,57.004,56.9685,56.9774,257806.0
2021-09-08 15:55:00,64.31,64.32,64.27,64.28,1297624.0,56.9774,56.9863,56.942,56.9508,1297624.0
2021-09-09 09:30:00,64.07,64.09,63.94,64.07,177276.0,56.7648,56.7825,56.6496,56.7648,177276.0
2021-09-09 09:35:00,64.07,64.23,64.07,64.23,124105.0,56.7648,56.9065,56.7648,56.9065,124105.0
2021-09-09 09:40:00,64.23,64.25,64.16,64.19,142168.0,56.9065,56.9242,56.8445,56.8711,142168.0
2021-09-09 09:45:00,64.19,64.21,64.14,64.15,154984.0,56.8711,56.8888,56.8268,56.8356,154984.0
2021-09-09 09:50:00,64.16,64.2,64.15,64.16,197964.0,56.8445,56.8799,56.8356,56.8445,197964.0
2021-09-09 09:55:00,64.17,64.2,64.12,64.19,551084.0,56.8534,56.8799,56.8091,56.8711,551084.0
2021-09-09 10:00:00,64.18,64.22,64.17,64.18,220973.0,56.8622,56.8977,56.8534,56.8622,220973.0
2021-09-09 10:05:00,64.18,64.23,64.15,64.22,199558.0,56.8622,56.9065,56.8356,56.8977,199558.0
2021-09-09 10:10:00,64.21,64.23,64.17,64.21,137617.0,56.8888,56.9065,56.8534,56.8888,137617.0
2021-09-09 10:15:00,64.21,64.23,64.17,64.23,86468.0,56.8888,56.9065,56.8534,56.9065,86468.0
2021-09-09 10:20:00,64.24,64.29,64.23,64.27,221934.0,56.9154,56.9597,56.9065,56.942,221934.0
2021-09-09 10:25:00,64.27,64.32,64.27,64.29,92225.0,56.942,56.9863,56.942,56.9597,92225.0
2021-09-09 10:30:00,64.28,64.32,64.28,64.3,495127.0,56.9508,56.9863,56.9508,56.9685,495127.0
2021-09-09 10:35:00,64.29,64.34,64.28,64.33,154641.0,56.9597,57.004,56.9508,56.9951,154641.0
2021-09-09 10:40:00,64.33,64.33,64.26,64.27,691479.0,56.9951,56.9951,56.9331,56.942,691479.0
2021-09-09 10:45:00,64.27,64.32,64.27,64.28,72983.0,56.942,56.9863,56.942,56.9508,72983.0
2021-09-09 10:50:00,64.28,64.31,64.27,64.29,50433.0,56.9508,56.9774,56.942,56.9597,50433.0
2021-09-09 10:55:00,64.29,64.31,64.26,64.27,120435.0,56.9597,56.9774,56.9331,56.942,120435.0
2021-09-09 11:00:00,64.28,64.3,64.27,64.29,638424.0,56.9508,56.9685,56.942,56.9597,638424.0
2021-09-09 11:05:00,64.29,64.32,64.27,64.28,152974.0,56.9597,56.9863,56.942,56.9508,152974.0
2021-09-09 11:10:00,64.29,64.3,64.27,64.3,43830.0,56.9597,56.9685,56.942,56.9685,43830.0
2021-09-09 11:15:00,64.29,64.3,64.24,64.24,519325.0,56.9597,56.9685,56.9154,56.9154,519325.0
2021-09-09 11:20:00,64.25,64.25,64.19,64.2,115929.0,56.9242,56.9242,56.8711,56.8799,115929.0
2021-09-09 11:25:00,64.2,64.23,64.18,64.21,97762.0,56.8799,56.9065,56.8622,56.8888,97762.0
2021-09-09 11:30:00,64.21,64.24,64.2,64.23,87477.0,56.8888,56.9154,56.8799,56.9065,87477.0
2021-09-09 11:35:00,64.22,64.23,64.17,64.17,675500.0,56.8977,56.9065,56.8534,56.8534,675500.0
2021-09-09 11:40:00,64.18,64.22,64.18,64.19,74910.0,56.8622,56.8977,56.8622,56.8711,74910.0
2021-09-09 11:45:00,64.19,64.19,64.14,64.16,52711.0,56.8711,56.8711,56.8268,56.8445,52711.0
2021-09-09 11:50:00,64.17,64.17,64.13,64.16,223410.0,56.8534,56.8534,56.8179,56.8445,223410.0
2021-09-09 11:55:00,64.16,64.2,64.15,64.19,66838.0,56.8445,56.8799,56.8356,56.8711,66838.0
2021-09-09 12:00:00,64.19,64.21,64.17,64.19,52146.0,56.8711,56.8888,56.8534,56.8711,52146.0
2021-09-09 12:05:00,64.19,64.21,64.18,64.2,20722.0,56.8711,56.8888,56.8622,56.8799,20722.0
2021-09-09 12:10:00,64.2,64.24,64.19,64.23,14613.0,56.8799,56.9154,56.8711,56.9065,14613.0
2021-09-09 12:15:00,64.23,64.23,64.2,64.22,62116.0,56.9065,56.9065,56.8799,56.8977,62116.0
2021-09-09 12:20:00,64.22,64.24,64.21,64.22,23166.0,56.8977,56.9154,56.8888,56.8977,23166.0
2021-09-09 12:25:00,64.23,64.24,64.22,64.23,11490.0,56.9065,56.9154,56.8977,56.9065,11490.0
2021-09-09 12:30:00,64.24,64.27,64.21,64.26,55552.0,56.9154,56.942,56.8888,56.9331,55552.0
2021-09-09 12:35:00,64.27,64.27,64.25,64.26,17573.0,56.942,56.942,56.9242,56.9331,17573.0
2021-09-09 12:40:00,64.26,64.27,64.25,64.27,25050.0,56.9331,56.942,56.9242,56.942,25050.0
2021-09-09 12:45:00,64.28,64.28,64.25,64.26,193957.0,56.9508,56.9508,56.9242,56.9331,193957.0
2021-09-09 12:50:00,64.27,64.27,64.23,64.24,123299.0,56.942,56.942,56.9065,56.9154,123299.0
2021-09-09 12:55:00,64.25,64.25,64.2,64.21,88308.0,56.9242,56.9242,56.8799,56.8888,88308.0
2021-09-09 13:00:00,64.21,64.23,64.19,64.23,102723.0,56.8888,56.9065,56.8711,56.9065,102723.0
2021-09-09 13:05:00,64.23,64.24,64.21,64.23,128465.0,56.9065,56.9154,56.8888,56.9065,128465.0
2021-09-09 13:10:00,64.23,64.27,64.23,64.27,83965.0,56.9065,56.942,56.9065,56.942,83965.0
2021-09-09 13:15:00,64.27,64.27,64.2,64.21,70119.0,56.942,56.942,56.8799,56.8888,70119.0
2021-09-09 13:20:00,64.2,64.2,64.06,64.07,221487.0,56.8799,56.8799,56.7559,56.7648,221487.0
2021-09-09 13:25:00,64.08,64.1,64.03,64.1,124697.0,56.7736,56.7913,56.7293,56.7913,124697.0
2021-09-09 13:30:00,64.09,64.1,64.02,64.05,64734.0,56.7825,56.7913,56.7205,56.747,64734.0
2021-09-09 13:35:00,64.04,64.07,64.02,64.03,34887.0,56.7382,56.7648,56.7205,56.7293,34887.0
2021-09-09 13:40:00,64.02,64.06,64.02,64.03,38496.0,56.7205,56.7559,56.7205,56.7293,38496.0
2021-09-09 13:45:00,64.02,64.07,64.02,64.05,35318.0,56.7205,56.7648,56.7205,56.747,35318.0
2021-09-09 13:50:00,64.06,64.06,64.02,64.06,41736.0,56.7559,56.7559,56.7205,56.7559,41736.0
2021-09-09 13:55:00,64.06,64.08,64.05,64.06,77381.0,56.7559,56.7736,56.747,56.7559,77381.0
2021-09-09 14:00:00,64.06,64.09,63.99,64.01,45794.0,56.7559,56.7825,56.6939,56.7116,45794.0
2021-09-09 14:05:00,64.01,64.08,64.0,64.08,63369.0,56.7116,56.7736,56.7027,56.7736,63369.0
2021-09-09 14:10:00,64.08,64.09,64.06,64.09,35993.0,56.7736,56.7825,56.7559,56.7825,35993.0
2021-09-09 14:15:00,64.09,64.09,64.07,64.08,35650.0,56.7825,56.7825,56.7648,56.7736,35650.0
2021-09-09 14:20:00,64.08,64.1,64.06,64.09,78252.0,56.7736,56.7913,56.7559,56.7825,78252.0
2021-09-09 14:25:00,64.09,64.11,64.09,64.11,59414.0,56.7825,56.8002,56.7825,56.8002,59414.0
2021-09-09 14:30:00,64.11,64.12,64.09,64.11,34057.0,56.8002,56.8091,56.7825,56.8002,34057.0
2021-09-09 14:35:00,64.12,64.13,64.07,64.07,49295.0,56.8091,56.8179,56.7648,56.7648,49295.0
2021-09-09 14:40:00,64.07,64.08,64.04,64.06,42111.0,56.7648,56.7736,56.7382,56.7559,42111.0
2021-09-09 14:45:00,64.06,64.13,64.06,64.12,66741.0,56.7559,56.8179,56.7559,56.8091,66741.0
2021-09-09 14:50:00,64.12,64.14,64.12,64.14,36460.0,56.8091,56.8268,56.8091,56.8268,36460.0
2021-09-09 14:55:00,64.14,64.16,64.13,64.14,140642.0,56.8268,56.8445,56.8179,56.8268,140642.0
2021-09-09 15:00:00,64.14,64.14,64.12,64.13,31212.0,56.8268,56.8268,56.8091,56.8179,31212.0
2021-09-09 15:05:00,64.12,64.16,64.12,64.13,75899.0,56.8091,56.8445,56.8091,56.8179,75899.0
2021-09-09 15:10:00,64.13,64.15,64.11,64.12,51802.0,56.8179,56.8356,56.8002,56.8091,51802.0
2021-09-09 15:15:00,64.11,64.12,64.1,64.1,51242.0,56.8002,56.8091,56.7913,56.7913,51242.0
2021-09-09 15:20:00,64.11,64.13,64.1,64.13,36867.0,56.8002,56.8179,56.7913,56.8179,36867.0
2021-09-09 15:25:00,64.13,64.14,64.11,64.13,75055.0,56.8179,56.8268,56.8002,56.8179,75055.0
2021-09-09 15:30:00,64.13,64.2,64.1,64.2,218568.0,56.8179,56.8799,56.7913,56.8799,218568.0
2021-09-09 15:35:00,64.2,64.29,64.18,64.25,571007.0,56.8799,56.9597,56.8622,56.9242,571007.0
2021-09-09 15:40:00,64.25,64.34,64.25,64.34,135683.0,56.9242,57.004,56.9242,57.004,135683.0
2021-09-09 15:45:00,64.34,64.35,64.23,64.23,80439.0,57.004,57.0128,56.9065,56.9065,80439.0
2021-09-09 15:50:00,64.23,64.29,64.22,64.23,69805.0,56.9065,56.9597,56.8977,56.9065,69805.0
2021-09-09 15:55:00,64.23,64.26,64.21,64.22,330761.0,56.9065,56.9331,56.8888,56.8977,330761.0
2021-09-10 09:30:00,64.74,64.76,64.65,64.73,163253.0,57.3584,57.3761,57.2786,57.3495,163253.0
2021-09-10 09:35:00,64.73,64.79,64.69,64.74,94255.0,57.3495,57.4027,57.3141,57.3584,94255.0
2021-09-10 09:40:00,64.72,64.76,64.69,64.7,57569.0,57.3407,57.3761,57.3141,57.3229,57569.0
2021-09-10 09:45:00,64.71,64.76,64.7,64.7,73711.0,57.3318,57.3761,57.3229,57.3229,73711.0
2021-09-10 09:50:00,64.7,64.74,64.66,64.66,82303.0,57.3229,57.3584,57.2875,57.2875,82303.0
2021-09-10 09:55:00,64.66,64.71,64.65,64.71,69608.0,57.2875,57.3318,57.2786,57.3318,69608.0
2021-09-10 10:00:00,64.72,64.73,64.66,64.67,287269.0,57.3407,57.3495,57.2875,57.2964,287269.0
2021-09-10 10:05:00,64.67,64.68,64.63,64.68,74195.0,57.2964,57.3052,57.2609,57.3052,74195.0
2021-09-10 10:10:00,64.68,64.69,64.64,64.67,86075.0,57.3052,57.3141,57.2698,57.2964,86075.0
2021-09-10 10:15:00,64.67,64.68,64.63,64.64,72290.0,57.2964,57.3052,57.2609,57.2698,72290.0
2021-09-10 10:20:00,64.64,64.65,64.57,64.6,150044.0,57.2698,57.2786,57.2078,57.2343,150044.0
2021-09-10 10:25:00,64.61,64.63,64.56,64.58,75230.0,57.2432,57.2609,57.1989,57.2166,75230.0
2021-09-10 10:30:00,64.59,64.59,64.45,64.51,143054.0,57.2255,57.2255,57.1014,57.1546,143054.0
2021-09-10 10:35:00,64.5,64.5,64.45,64.47,185552.0,57.1457,57.1457,57.1014,57.1192,185552.0
2021-09-10 10:40:00,64.46,64.48,64.45,64.46,85195.0,57.1103,57.128,57.1014,57.1103,85195.0
2021-09-10 10:45:00,64.47,64.52,64.44,64.49,96127.0,57.1192,57.1635,57.0926,57.1369,96127.0
2021-09-10 10:50:00,64.49,64.52,64.46,64.46,180536.0,57.1369,57.1635,57.1103,57.1103,180536.0
2021-09-10 10:55:00,64.43,64.48,64.33,64.42,525159.0,57.0837,57.128,56.9951,57.0749,525159.0
2021-09-10 11:00:00,64.42,64.44,64.39,64.4,35482.0,57.0749,57.0926,57.0483,57.0571,35482.0
2021-09-10 11:05:00,64.41,64.42,64.32,64.37,42713.0,57.066,57.0749,56.9863,57.0306,42713.0
2021-09-10 11:10:00,64.37,64.39,64.35,64.36,32041.0,57.0306,57.0483,57.0128,57.0217,32041.0
2021-09-10 11:15:00,64.36,64.39,64.34,64.35,60666.0,57.0217,57.0483,57.004,57.0128,60666.0
2021-09-10 11:20:00,64.36,64.37,64.34,64.37,108772.0,57.0217,57.0306,57.004,57.0306,108772.0
2021-09-10 11:25:00,64.37,64.41,64.37,64.38,84532.0,57.0306,57.066,57.0306,57.0394,84532.0
2021-09-10 11:30:00,64.37,64.42,64.36,64.42,47909.0,57.0306,57.0749,57.0217,57.0749,47909.0
2021-09-10 11:35:00,64.42,64.43,64.4,64.43,45080.0,57.0749,57.0837,57.0571,57.0837,45080.0
2021-09-10 11:40:00,64.42,64.44,64.39,64.43,55034.0,57.0749,57.0926,57.0483,57.0837,55034.0
2021-09-10 11:45:00,64.43,64.45,64.4,64.41,81942.0,57.0837,57.1014,57.0571,57.066,81942.0
2021-09-10 11:50:00,64.42,64.43,64.41,64.41,38413.0,57.0749,57.0837,57.066,57.066,38413.0
2021-09-10 11:55:00,64.41,64.45,64.41,64.43,45720.0,57.066,57.1014,57.066,57.0837,45720.0
2021-09-10 12:00:00,64.44,64.45,64.42,64.44,25890.0,57.0926,57.1014,57.0749,57.0926,25890.0
2021-09-10 12:05:00,64.45,64.48,64.44,64.47,15258.0,57.1014,57.128,57.0926,57.1192,15258.0
2021-09-10 12:10:00,64.47,64.48,64.45,64.47,62658.0,57.1192,57.128,57.1014,57.1192,62658.0
2021-09-10 12:15:00,64.46,64.49,64.46,64.48,17247.0,57.1103,57.1369,57.1103,57.128,17247.0
2021-09-10 12:20:00,64.48,64.49,64.47,64.47,15438.0,57.128,57.1369,57.1192,57.1192,15438.0
2021-09-10 12:25:00,64.48,64.48,64.46,64.47,37095.0,57.128,57.128,57.1103,57.1192,37095.0
2021-09-10 12:30:00,64.47,64.48,64.46,64.47,26433.0,57.1192,57.128,57.1103,57.1192,26433.0
2021-09-10 12:35:00,64.47,64.5,64.47,64.48,56896.0,57.1192,57.1457,57.1192,57.128,56896.0
2021-09-10 12:40:00,64.48,64.51,64.47,64.5,47731.0,57.128,57.1546,57.1192,57.1457,47731.0
2021-09-10 12:45:00,64.49,64.5,64.48,64.49,27761.0,57.1369,57.1457,57.128,57.1369,27761.0
2021-09-10 12:50:00,64.48,64.49,64.46,64.46,24692.0,57.128,57.1369,57.1103,57.1103,24692.0
2021-09-10 12:55:00,64.46,64.47,64.45,64.45,25934.0,57.1103,57.1192,57.1014,57.1014,25934.0
2021-09-10 13:00:00,64.45,64.46,64.44,64.45,63816.0,57.1014,57.1103,57.0926,57.1014,63816.0
2021-09-10 13:05:00,64.46,64.46,64.41,64.41,29408.0,57.1103,57.1103,57.066,57.066,29408.0
2021-09-10 13:10:00,64.41,64.42,64.38,64.42,58825.0,57.066,57.0749,57.0394,57.0749,58825.0
2021-09-10 13:15:00,64.42,64.42,64.4,64.41,41034.0,57.0749,57.0749,57.0571,57.066,41034.0
2021-09-10 13:20:00,64.41,64.42,64.38,64.39,33708.0,57.066,57.0749,57.0394,57.0483,33708.0
2021-09-10 13:25:00,64.39,64.39,64.36,64.37,14862.0,57.0483,57.0483,57.0217,57.0306,14862.0
2021-09-10 13:30:00,64.37,64.38,64.36,64.37,15566.0,57.0306,57.0394,57.0217,57.0306,15566.0
2021-09-10 13:35:00,64.37,64.39,64.36,64.38,17158.0,57.0306,57.0483,57.0217,57.0394,17158.0
2021-09-10 13:40:00,64.39,64.39,64.35,64.37,32551.0,57.0483,57.0483,57.0128,57.0306,32551.0
2021-09-10 13:45:00,64.37,64.38,64.36,64.37,33917.0,57.0306,57.0394,57.0217,57.0306,33917.0
2021-09-10 13:50:00,64.37,64.38,64.36,64.37,24739.0,57.0306,57.0394,57.0217,57.0306,24739.0
2021-09-10 13:55:00,64.38,64.4,64.38,64.39,18473.0,57.0394,57.0571,57.0394,57.0483,18473.0
2021-09-10 14:00:00,64.39,64.41,64.39,64.39,34235.0,57.0483,57.066,57.0483,57.0483,34235.0
2021-09-10 14:05:00,64.4,64.4,64.38,64.39,39101.0,57.0571,57.0571,57.0394,57.0483,39101.0
2021-09-10 14:10:00,64.4,64.41,64.38,64.38,32538.0,57.0571,57.066,57.0394,57.0394,32538.0
2021-09-10 14:15:00,64.39,64.39,64.37,64.37,18048.0,57.0483,57.0483,57.0306,57.0306,18048.0
2021-09-10 14:20:00,64.37,64.39,64.36,64.39,71502.0,57.0306,57.0483,57.0217,57.0483,71502.0
2021-09-10 14:25:00,64.39,64.39,64.35,64.35,26519.0,57.0483,57.0483,57.0128,57.0128,26519.0
2021-09-10 14:30:00,64.36,64.36,64.31,64.32,90523.0,57.0217,57.0217,56.9774,56.9863,90523.0
2021-09-10 14:35:00,64.31,64.35,64.31,64.34,28079.0,56.9774,57.0128,56.9774,57.004,28079.0
2021-09-10 14:40:00,64.34,64.37,64.34,64.36,40433.0,57.004,57.0306,57.004,57.0217,40433.0
2021-09-10 14:45:00,64.37,64.37,64.33,64.34,31794.0,57.0306,57.0306,56.9951,57.004,31794.0
2021-09-10 14:50:00,64.34,64.35,64.33,64.34,16271.0,57.004,57.0128,56.9951,57.004,16271.0
2021-09-10 14:55:00,64.34,64.36,64.33,64.34,80694.0,57.004,57.0217,56.9951,57.004,80694.0
2021-09-10 15:00:00,64.34,64.34,64.32,64.33,154878.0,57.004,57.004,56.9863,56.9951,154878.0
2021-09-10 15:05:00,64.33,64.35,64.3,64.3,168167.0,56.9951,57.0128,56.9685,56.9685,168167.0
2021-09-10 15:10:00,64.29,64.3,64.23,64.27,173153.0,56.9597,56.9685,56.9065,56.942,173153.0
2021-09-10 15:15:00,64.26,64.29,64.24,64.27,188918.0,56.9331,56.9597,56.9154,56.942,188918.0
2021-09-10 15:20:00,64.27,64.27,64.23,64.24,202231.0,56.942,56.942,56.9065,56.9154,202231.0
2021-09-10 15:25:00,64.24,64.26,64.22,64.23,249442.0,56.9154,56.9331,56.8977,56.9065,249442.0
2021-09-10 15:30:00,64.23,64.25,64.22,64.23,229417.0,56.9065,56.9242,56.8977,56.9065,229417.0
2021-09-10 15:35:00,64.23,64.24,64.2,64.21,347315.0,56.9065,56.9154,56.8799,56.8888,347315.0
2021-09-10 15:40:00,64.21,64.21,64.18,64.2,293756.0,56.8888,56.8888,56.8622,56.8799,293756.0
2021-09-10 15:45:00,64.2,64.21,64.17,64.18,233022.0,56.8799,56.8888,56.8534,56.8622,233022.0
2021-09-10 15:50:00,64.18,64.19,64.16,64.18,344827.0,56.8622,56.8711,56.8445,56.8622,344827.0
2021-09-10 15:55:00,64.17,64.21,64.17,64.17,537316.0,56.8534,56.8888,56.8534,56.8534,537316.0
2021-09-13 09:30:00,64.29,64.3,64.2,64.23,186548.0,56.9597,56.9685,56.8799,56.9065,186548.0
2021-09-13 09:35:00,64.23,64.24,64.11,64.11,76846.0,56.9065,56.9154,56.8002,56.8002,76846.0
2021-09-13 09:40:00,64.11,64.13,64.06,64.06,82269.0,56.8002,56.8179,56.7559,56.7559,82269.0
2021-09-13 09:45:00,64.05,64.14,64.05,64.14,69814.0,56.747,56.8268,56.747,56.8268,69814.0
2021-09-13 09:50:00,64.14,64.2,64.13,64.18,46370.0,56.8268,56.8799,56.8179,56.8622,46370.0
2021-09-13 09:55:00,64.19,64.21,64.13,64.18,46057.0,56.8711,56.8888,56.8179,56.8622,46057.0
2021-09-13 10:00:00,64.19,64.24,64.13,64.18,493075.0,56.8711,56.9154,56.8179,56.8622,493075.0
2021-09-13 10:05:00,64.17,64.18,64.11,64.14,210896.0,56.8534,56.8622,56.8002,56.8268,210896.0
2021-09-13 10:10:00,64.14,64.15,64.09,64.13,136246.0,56.8268,56.8356,56.7825,56.8179,136246.0
2021-09-13 10:15:00,64.13,64.21,64.13,64.2,334857.0,56.8179,56.8888,56.8179,56.8799,334857.0
2021-09-13 10:20:00,64.2,64.26,64.2,64.23,208982.0,56.8799,56.9331,56.8799,56.9065,208982.0
2021-09-13 10:25:00,64.22,64.26,64.21,64.25,162914.0,56.8977,56.9331,56.8888,56.9242,162914.0
2021-09-13 10:30:00,64.24,64.24,64.16,64.2,216954.0,56.9154,56.9154,56.8445,56.8799,216954.0
2021-09-13 10:35:00,64.19,64.29,64.17,64.28,138034.0,56.8711,56.9597,56.8534,56.9508,138034.0
2021-09-13 10:40:00,64.28,64.32,64.27,64.28,147611.0,56.9508,56.9863,56.942,56.9508,147611.0
2021-09-13 10:45:00,64.29,64.35,64.29,64.34,167585.0,56.9597,57.0128,56.9597,57.004,167585.0
2021-09-13 10:50:00,64.34,64.35,64.32,64.33,77169.0,57.004,57.0128,56.9863,56.9951,77169.0
2021-09-13 10:55:00,64.34,64.41,64.34,64.39,132445.0,57.004,57.066,57.004,57.0483,132445.0
2021-09-13 11:00:00,64.4,64.41,64.37,64.39,100735.0,57.0571,57.066,57.0306,57.0483,100735.0
2021-09-13 11:05:00,64.39,64.44,64.39,64.41,119818.0,57.0483,57.0926,57.0483,57.066,119818.0
2021-09-13 11:10:00,64.41,64.41,64.31,64.32,138985.0,57.066,57.066,56.9774,56.9863,138985.0
2021-09-13 11:15:00,64.32,64.32,64.27,64.3,148704.0,56.9863,56.9863,56.942,56.9685,148704.0
2021-09-13 11:20:00,64.3,64.34,64.29,64.34,58629.0,56.9685,57.004,56.9597,57.004,58629.0
2021-09-13 11:25:00,64.34,64.39,64.33,64.37,80437.0,57.004,57.0483,56.9951,57.0306,80437.0
2021-09-13 11:30:00,64.38,64.4,64.36,64.4,178376.0,57.0394,57.0571,57.0217,57.0571,178376.0
2021-09-13 11:35:00,64.4,64.42,64.37,64.41,316136.0,57.0571,57.0749,57.0306,57.066,316136.0
2021-09-13 11:40:00,64.41,64.42,64.39,64.4,77697.0,57.066,57.0749,57.0483,57.0571,77697.0
2021-09-13 11:45:00,64.39,64.45,64.38,64.39,126884.0,57.0483,57.1014,57.0394,57.0483,126884.0
2021-09-13 11:50:00,64.39,64.42,64.37,64.41,117983.0,57.0483,57.0749,57.0306,57.066,117983.0
2021-09-13 11:55:00,64.41,64.43,64.38,64.38,119332.0,57.066,57.0837,57.0394,57.0394,119332.0
2021-09-13 12:00:00,64.39,64.4,64.37,64.4,69404.0,57.0483,57.0571,57.0306,57.0571,69404.0
2021-09-13 12:05:00,64.41,64.42,64.4,64.41,189302.0,57.066,57.0749,57.0571,57.066,189302.0
2021-09-13 12:10:00,64.41,64.47,64.41,64.45,126828.0,57.066,57.1192,57.066,57.1014,126828.0
2021-09-13 12:15:00,64.45,64.49,64.45,64.49,140810.0,57.1014,57.1369,57.1014,57.1369,140810.0
2021-09-13 12:20:00,64.5,64.53,64.49,64.53,131080.0,57.1457,57.1723,57.1369,57.1723,131080.0
2021-09-13 12:25:00,64.53,64.53,64.5,64.51,79831.0,57.1723,57.1723,57.1457,57.1546,79831.0
2021-09-13 12:30:00,64.51,64.53,64.5,64.51,54675.0,57.1546,57.1723,57.1457,57.1546,54675.0
2021-09-13 12:35:00,64.51,64.53,64.49,64.5,89162.0,57.1546,57.1723,57.1369,57.1457,89162.0
2021-09-13 12:40:00,64.5,64.51,64.46,64.46,61229.0,57.1457,57.1546,57.1103,57.1103,61229.0
2021-09-13 12:45:00,64.46,64.5,64.46,64.49,61639.0,57.1103,57.1457,57.1103,57.1369,61639.0
2021-09-13 12:50:00,64.5,64.51,64.47,64.48,2231269.0,57.1457,57.1546,57.1192,57.128,2231269.0
2021-09-13 12:55:00,64.48,64.51,64.48,64.49,51384.0,57.128,57.1546,57.128,57.1369,51384.0
2021-09-13 13:00:00,64.5,64.51,64.48,64.48,57180.0,57.1457,57.1546,57.128,57.128,57180.0
2021-09-13 13:05:00,64.48,64.51,64.47,64.48,46640.0,57.128,57.1546,57.1192,57.128,46640.0
2021-09-13 13:10:00,64.48,64.49,64.46,64.46,85368.0,57.128,57.1369,57.1103,57.1103,85368.0
2021-09-13 13:15:00,64.46,64.48,64.44,64.45,141346.0,57.1103,57.128,57.0926,57.1014,141346.0
2021-09-13 13:20:00,64.46,64.46,64.39,64.42,83309.0,57.1103,57.1103,57.0483,57.0749,83309.0
2021-09-13 13:25:00,64.42,64.42,64.37,64.38,50621.0,57.0749,57.0749,57.0306,57.0394,50621.0
2021-09-13 13:30:00,64.39,64.4,64.36,64.38,110395.0,57.0483,57.0571,57.0217,57.0394,110395.0
2021-09-13 13:35:00,64.38,64.39,64.37,64.38,64997.0,57.0394,57.0483,57.0306,57.0394,64997.0
2021-09-13 13:40:00,64.38,64.38,64.33,64.34,145130.0,57.0394,57.0394,56.9951,57.004,145130.0
2021-09-13 13:45:00,64.34,64.37,64.34,64.37,34543.0,57.004,57.0306,57.004,57.0306,34543.0
2021-09-13 13:50:00,64.36,64.36,64.32,64.33,86073.0,57.0217,57.0217,56.9863,56.9951,86073.0
2021-09-13 13:55:00,64.33,64.35,64.31,64.34,44260.0,56.9951,57.0128,56.9774,57.004,44260.0
2021-09-13 14:00:00,64.34,64.37,64.33,64.37,149437.0,57.004,57.0306,56.9951,57.0306,149437.0
2021-09-13 14:05:00,64.37,64.38,64.36,64.37,84628.0,57.0306,57.0394,57.0217,57.0306,84628.0
2021-09-13 14:10:00,64.36,64.36,64.3,64.32,77257.0,57.0217,57.0217,56.9685,56.9863,77257.0
2021-09-13 14:15:00,64.32,64.32,64.28,64.3,94986.0,56.9863,56.9863,56.9508,56.9685,94986.0
2021-09-13 14:20:00,64.3,64.3,64.27,64.27,52481.0,56.9685,56.9685,56.942,56.942,52481.0
2021-09-13 14:25:00,64.27,64.28,64.26,64.27,88677.0,56.942,56.9508,56.9331,56.942,88677.0
2021-09-13 14:30:00,64.27,64.28,64.24,64.26,67254.0,56.942,56.9508,56.9154,56.9331,67254.0
2021-09-13 14:35:00,64.26,64.26,64.23,64.24,75641.0,56.9331,56.9331,56.9065,56.9154,75641.0
2021-09-13 14:40:00,64.23,64.28,64.23,64.28,126113.0,56.9065,56.9508,56.9065,56.9508,126113.0
2021-09-13 14:45:00,64.27,64.32,64.26,64.31,148906.0,56.942,56.9863,56.9331,56.9774,148906.0
2021-09-13 14:50:00,64.31,64.32,64.29,64.3,49654.0,56.9774,56.9863,56.9597,56.9685,49654.0
2021-09-13 14:55:00,64.3,64.34,64.3,64.34,142463.0,56.9685,57.004,56.9685,57.004,142463.0
2021-09-13 15:00:00,64.34,64.35,64.24,64.25,170334.0,57.004,57.0128,56.9154,56.9242,170334.0
2021-09-13 15:05:00,64.25,64.3,64.24,64.29,115874.0,56.9242,56.9685,56.9154,56.9597,115874.0
2021-09-13 15:10:00,64.29,64.32,64.29,64.31,370140.0,56.9597,56.9863,56.9597,56.9774,370140.0
2021-09-13 15:15:00,64.3,64.32,64.29,64.31,187010.0,56.9685,56.9863,56.9597,56.9774,187010.0
2021-09-13 15:20:00,64.31,64.32,64.28,64.32,175621.0,56.9774,56.9863,56.9508,56.9863,175621.0
2021-09-13 15:25:00,64.32,64.35,64.3,64.34,96766.0,56.9863,57.0128,56.9685,57.004,96766.0
2021-09-13 15:30:00,64.35,64.35,64.33,64.34,347657.0,57.0128,57.0128,56.9951,57.004,347657.0
2021-09-13 15:35:00,64.34,64.34,64.3,64.31,274153.0,57.004,57.004,56.9685,56.9774,274153.0
2021-09-13 15:40:00,64.31,64.33,64.31,64.32,147033.0,56.9774,56.9951,56.9774,56.9863,147033.0
2021-09-13 15:45:00,64.32,64.34,64.31,64.34,319336.0,56.9863,57.004,56.9774,57.004,319336.0
2021-09-13 15:50:00,64.34,64.39,64.34,64.37,198606.0,57.004,57.0483,57.004,57.0306,198606.0
2021-09-13 15:55:00,64.37,64.41,64.36,64.38,280831.0,57.0306,57.066,57.0217,57.0394,280831.0
2021-09-14 09:30:00,64.26,64.32,64.17,64.22,239757.0,56.9331,56.9863,56.8534,56.8977,239757.0
2021-09-14 09:35:00,64.24,64.27,64.19,64.19,127221.0,56.9154,56.942,56.8711,56.8711,127221.0
2021-09-14 09:40:00,64.19,64.21,64.09,64.12,75295.0,56.8711,56.8888,56.7825,56.8091,75295.0
2021-09-14 09:45:00,64.12,64.15,64.09,64.1,184159.0,56.8091,56.8356,56.7825,56.7913,184159.0
2021-09-14 09:50:00,64.09,64.11,64.02,64.03,152703.0,56.7825,56.8002,56.7205,56.7293,152703.0
2021-09-14 09:55:00,64.03,64.04,63.97,63.98,178008.0,56.7293,56.7382,56.6762,56.685,178008.0
2021-09-14 10:00:00,63.98,63.98,63.9,63.97,581721.0,56.685,56.685,56.6141,56.6762,581721.0
2021-09-14 10:05:00,63.97,64.03,63.96,64.02,110931.0,56.6762,56.7293,56.6673,56.7205,110931.0
2021-09-14 10:10:00,64.02,64.02,63.95,63.96,109332.0,56.7205,56.7205,56.6584,56.6673,109332.0
2021-09-14 10:15:00,63.96,64.03,63.95,64.02,106047.0,56.6673,56.7293,56.6584,56.7205,106047.0
2021-09-14 10:20:00,64.03,64.03,63.95,63.96,217878.0,56.7293,56.7293,56.6584,56.6673,217878.0
2021-09-14 10:25:00,63.95,64.0,63.93,63.99,104714.0,56.6584,56.7027,56.6407,56.6939,104714.0
2021-09-14 10:30:00,63.99,64.0,63.94,63.95,117999.0,56.6939,56.7027,56.6496,56.6584,117999.0
2021-09-14 10:35:00,63.96,63.97,63.88,63.88,167322.0,56.6673,56.6762,56.5964,56.5964,167322.0
2021-09-14 10:40:00,63.88,63.92,63.87,63.91,153548.0,56.5964,56.6319,56.5876,56.623,153548.0
2021-09-14 10:45:00,63.92,63.95,63.9,63.93,233859.0,56.6319,56.6584,56.6141,56.6407,233859.0
2021-09-14 10:50:00,63.93,63.96,63.91,63.95,156140.0,56.6407,56.6673,56.623,56.6584,156140.0
2021-09-14 10:55:00,63.94,63.95,63.91,63.92,178629.0,56.6496,56.6584,56.623,56.6319,178629.0
2021-09-14 11:00:00,63.93,63.95,63.92,63.94,108329.0,56.6407,56.6584,56.6319,56.6496,108329.0
2021-09-14 11:05:00,63.94,64.0,63.94,64.0,94144.0,56.6496,56.7027,56.6496,56.7027,94144.0
2021-09-14 11:10:00,64.0,64.04,63.99,64.04,1679917.0,56.7027,56.7382,56.6939,56.7382,1679917.0
2021-09-14 11:15:00,64.03,64.05,64.01,64.02,69270.0,56.7293,56.747,56.7116,56.7205,69270.0
2021-09-14 11:20:00,64.02,64.06,64.01,64.05,146527.0,56.7205,56.7559,56.7116,56.747,146527.0
2021-09-14 11:25:00,64.06,64.06,64.03,64.05,109278.0,56.7559,56.7559,56.7293,56.747,109278.0
2021-09-14 11:30:00,64.05,64.07,64.04,64.05,121987.0,56.747,56.7648,56.7382,56.747,121987.0
2021-09-14 11:35:00,64.06,64.09,64.04,64.08,74002.0,56.7559,56.7825,56.7382,56.7736,74002.0
2021-09-14 11:40:00,64.08,64.09,64.06,64.07,219410.0,56.7736,56.7825,56.7559,56.7648,219410.0
2021-09-14 11:45:00,64.08,64.1,64.06,64.1,226856.0,56.7736,56.7913,56.7559,56.7913,226856.0
2021-09-14 11:50:00,64.1,64.11,64.05,64.07,139796.0,56.7913,56.8002,56.747,56.7648,139796.0
2021-09-14 11:55:00,64.08,64.11,64.07,64.11,76164.0,56.7736,56.8002,56.7648,56.8002,76164.0
2021-09-14 12:00:00,64.12,64.14,64.1,64.13,40115.0,56.8091,56.8268,56.7913,56.8179,40115.0
2021-09-14 12:05:00,64.13,64.13,64.11,64.12,37481.0,56.8179,56.8179,56.8002,56.8091,37481.0
2021-09-14 12:10:00,64.12,64.13,64.11,64.13,83148.0,56.8091,56.8179,56.8002,56.8179,83148.0
2021-09-14 12:15:00,64.12,64.13,64.09,64.09,39019.0,56.8091,56.8179,56.7825,56.7825,39019.0
2021-09-14 12:20:00,64.08,64.11,64.08,64.09,56252.0,56.7736,56.8002,56.7736,56.7825,56252.0
2021-09-14 12:25:00,64.09,64.11,64.08,64.1,32629.0,56.7825,56.8002,56.7736,56.7913,32629.0
2021-09-14 12:30:00,64.1,64.11,64.08,64.09,104941.0,56.7913,56.8002,56.7736,56.7825,104941.0
2021-09-14 12:35:00,64.09,64.1,64.08,64.08,46705.0,56.7825,56.7913,56.7736,56.7736,46705.0
2021-09-14 12:40:00,64.08,64.08,64.04,64.04,68305.0,56.7736,56.7736,56.7382,56.7382,68305.0
2021-09-14 12:45:00,64.05,64.07,64.04,64.05,62837.0,56.747,56.7648,56.7382,56.747,62837.0
2021-09-14 12:50:00,64.05,64.07,64.03,64.06,180757.0,56.747,56.7648,56.7293,56.7559,180757.0
2021-09-14 12:55:00,64.06,64.07,64.04,64.05,278508.0,56.7559,56.7648,56.7382,56.747,278508.0
2021-09-14 13:00:00,64.05,64.08,64.03,64.04,47207.0,56.747,56.7736,56.7293,56.7382,47207.0
2021-09-14 13:05:00,64.04,64.04,63.95,63.95,62074.0,56.7382,56.7382,56.6584,56.6584,62074.0
2021-09-14 13:10:00,63.95,63.98,63.94,63.98,23618.0,56.6584,56.685,56.6496,56.685,23618.0
2021-09-14 13:15:00,63.98,64.03,63.96,64.01,136046.0,56.685,56.7293,56.6673,56.7116,136046.0
2021-09-14 13:20:00,64.02,64.04,64.01,64.03,71279.0,56.7205,56.7382,56.7116,56.7293,71279.0
2021-09-14 13:25:00,64.03,64.04,64.02,64.03,61428.0,56.7293,56.7382,56.7205,56.7293,61428.0
2021-09-14 13:30:00,64.02,64.03,63.96,63.98,118053.0,56.7205,56.7293,56.6673,56.685,118053.0
2021-09-14 13:35:00,63.98,64.03,63.96,64.02,83104.0,56.685,56.7293,56.6673,56.7205,83104.0
2021-09-14 13:40:00,64.02,64.05,64.01,64.05,33190.0,56.7205,56.747,56.7116,56.747,33190.0
2021-09-14 13:45:00,64.05,64.06,64.03,64.05,125139.0,56.747,56.7559,56.7293,56.747,125139.0
2021-09-14 13:50:00,64.04,64.06,64.03,64.06,118706.0,56.7382,56.7559,56.7293,56.7559,118706.0
2021-09-14 13:55:00,64.06,64.06,64.05,64.05,94921.0,56.7559,56.7559,56.747,56.747,94921.0
2021-09-14 14:00:00,64.06,64.06,64.03,64.03,202561.0,56.7559,56.7559,56.7293,56.7293,202561.0
2021-09-14 14:05:00,64.04,64.07,64.03,64.05,159204.0,56.7382,56.7648,56.7293,56.747,159204.0
2021-09-14 14:10:00,64.05,64.05,64.02,64.03,97661.0,56.747,56.747,56.7205,56.7293,97661.0
2021-09-14 14:15:00,64.03,64.04,63.97,63.97,70587.0,56.7293,56.7382,56.6762,56.6762,70587.0
2021-09-14 14:20:00,63.97,63.97,63.93,63.94,52483.0,56.6762,56.6762,56.6407,56.6496,52483.0
2021-09-14 14:25:00,63.95,63.96,63.94,63.94,107158.0,56.6584,56.6673,56.6496,56.6496,107158.0
2021-09-14 14:30:00,63.93,63.93,63.9,63.9,46352.0,56.6407,56.6407,56.6141,56.6141,46352.0
2021-09-14 14:35:00,63.9,63.91,63.87,63.9,120733.0,56.6141,56.623,56.5876,56.6141,120733.0
2021-09-14 14:40:00,63.9,63.92,63.9,63.92,138194.0,56.6141,56.6319,56.6141,56.6319,138194.0
2021-09-14 14:45:00,63.91,63.92,63.83,63.84,311298.0,56.623,56.6319,56.5521,56.561,311298.0
2021-09-14 14:50:00,63.85,63.85,63.82,63.85,87931.0,56.5698,56.5698,56.5433,56.5698,87931.0
2021-09-14 14:55:00,63.85,63.88,63.84,63.87,76306.0,56.5698,56.5964,56.561,56.5876,76306.0
2021-09-14 15:00:00,63.87,63.88,63.84,63.86,71492.0,56.5876,56.5964,56.561,56.5787,71492.0
2021-09-14 15:05:00,63.86,63.88,63.84,63.85,181139.0,56.5787,56.5964,56.561,56.5698,181139.0
2021-09-14 15:10:00,63.85,63.87,63.83,63.84,73919.0,56.5698,56.5876,56.5521,56.561,73919.0
2021-09-14 15:15:00,63.84,63.85,63.81,63.82,80516.0,56.561,56.5698,56.5344,56.5433,80516.0
2021-09-14 15:20:00,63.83,63.84,63.81,63.81,370284.0,56.5521,56.561,56.5344,56.5344,370284.0
2021-09-14 15:25:00,63.81,63.82,63.79,63.8,269030.0,56.5344,56.5433,56.5167,56.5255,269030.0
2021-09-14 15:30:00,63.8,63.8,63.78,63.8,166718.0,56.5255,56.5255,56.5078,56.5255,166718.0
2021-09-14 15:35:00,63.79,63.82,63.77,63.82,102995.0,56.5167,56.5433,56.499,56.5433,102995.0
2021-09-14 15:40:00,63.81,63.85,63.81,63.84,347896.0,56.5344,56.5698,56.5344,56.561,347896.0
2021-09-14 15:45:00,63.84,63.86,63.83,63.84,329034.0,56.561,56.5787,56.5521,56.561,329034.0
2021-09-14 15:50:00,63.85,63.9,63.82,63.89,372726.0,56.5698,56.6141,56.5433,56.6053,372726.0
2021-09-14 15:55:00,63.89,63.92,63.88,63.91,461702.0,56.6053,56.6319,56.5964,56.623,461702.0
2021-09-15 09:30:00,63.74,63.74,63.57,63.57,314450.0,56.4724,56.4724,56.3218,56.3218,314450.0
2021-09-15 09:35:00,63.57,63.6,63.53,63.55,110304.0,56.3218,56.3484,56.2863,56.3041,110304.0
2021-09-15 09:40:00,63.55,63.6,63.54,63.6,70803.0,56.3041,56.3484,56.2952,56.3484,70803.0
2021-09-15 09:45:00,63.61,63.76,63.61,63.76,105503.0,56.3572,56.4901,56.3572,56.4901,105503.0
2021-09-15 09:50:00,63.77,63.78,63.69,63.72,118057.0,56.499,56.5078,56.4281,56.4547,118057.0
2021-09-15 09:55:00,63.72,63.77,63.63,63.7,260615.0,56.4547,56.499,56.3749,56.437,260615.0
2021-09-15 10:00:00,63.7,63.76,63.67,63.75,130009.0,56.437,56.4901,56.4104,56.4813,130009.0
2021-09-15 10:05:00,63.75,63.75,63.63,63.65,107069.0,56.4813,56.4813,56.3749,56.3927,107069.0
2021-09-15 10:10:00,63.64,63.67,63.55,63.59,156661.0,56.3838,56.4104,56.3041,56.3395,156661.0
2021-09-15 10:15:00,63.6,63.63,63.56,63.62,163126.0,56.3484,56.3749,56.3129,56.3661,163126.0
2021-09-15 10:20:00,63.62,63.65,63.56,63.6,200524.0,56.3661,56.3927,56.3129,56.3484,200524.0
2021-09-15 10:25:00,63.61,63.64,63.6,63.61,59918.0,56.3572,56.3838,56.3484,56.3572,59918.0
2021-09-15 10:30:00,63.62,63.68,63.61,63.68,105720.0,56.3661,56.4192,56.3572,56.4192,105720.0
2021-09-15 10:35:00,63.67,63.69,63.65,63.68,54184.0,56.4104,56.4281,56.3927,56.4192,54184.0
2021-09-15 10:40:00,63.67,63.67,63.59,63.6,39524.0,56.4104,56.4104,56.3395,56.3484,39524.0
2021-09-15 10:45:00,63.6,63.63,63.57,63.62,162124.0,56.3484,56.3749,56.3218,56.3661,162124.0
2021-09-15 10:50:00,63.62,63.65,63.55,63.56,92663.0,56.3661,56.3927,56.3041,56.3129,92663.0
2021-09-15 10:55:00,63.56,63.62,63.55,63.61,97800.0,56.3129,56.3661,56.3041,56.3572,97800.0
2021-09-15 11:00:00,63.61,63.61,63.57,63.58,71251.0,56.3572,56.3572,56.3218,56.3306,71251.0
2021-09-15 11:05:00,63.58,63.59,63.55,63.55,67525.0,56.3306,56.3395,56.3041,56.3041,67525.0
2021-09-15 11:10:00,63.56,63.57,63.5,63.51,107867.0,56.3129,56.3218,56.2598,56.2686,107867.0
2021-09-15 11:15:00,63.51,63.54,63.51,63.52,75939.0,56.2686,56.2952,56.2686,56.2775,75939.0
2021-09-15 11:20:00,63.52,63.57,63.52,63.56,87249.0,56.2775,56.3218,56.2775,56.3129,87249.0
2021-09-15 11:25:00,63.56,63.58,63.53,63.54,97646.0,56.3129,56.3306,56.2863,56.2952,97646.0
2021-09-15 11:30:00,63.53,63.55,63.51,63.53,91703.0,56.2863,56.3041,56.2686,56.2863,91703.0
2021-09-15 11:35:00,63.53,63.54,63.5,63.53,127089.0,56.2863,56.2952,56.2598,56.2863,127089.0
2021-09-15 11:40:00,63.53,63.54,63.51,63.52,376426.0,56.2863,56.2952,56.2686,56.2775,376426.0
2021-09-15 11:45:00,63.51,63.55,63.51,63.55,287528.0,56.2686,56.3041,56.2686,56.3041,287528.0
2021-09-15 11:50:00,63.55,63.56,63.53,63.53,133128.0,56.3041,56.3129,56.2863,56.2863,133128.0
2021-09-15 11:55:00,63.53,63.57,63.52,63.56,171390.0,56.2863,56.3218,56.2775,56.3129,171390.0
2021-09-15 12:00:00,63.55,63.56,63.52,63.53,85792.0,56.3041,56.3129,56.2775,56.2863,85792.0
2021-09-15 12:05:00,63.53,63.56,63.52,63.54,80131.0,56.2863,56.3129,56.2775,56.2952,80131.0
2021-09-15 12:10:00,63.54,63.54,63.52,63.54,99794.0,56.2952,56.2952,56.2775,56.2952,99794.0
2021-09-15 12:15:00,63.54,63.55,63.52,63.54,130018.0,56.2952,56.3041,56.2775,56.2952,130018.0
2021-09-15 12:20:00,63.54,63.55,63.53,63.55,90582.0,56.2952,56.3041,56.2863,56.3041,90582.0
2021-09-15 12:25:00,63.55,63.59,63.55,63.56,190807.0,56.3041,56.3395,56.3041,56.3129,190807.0
2021-09-15 12:30:00,63.57,63.6,63.57,63.6,112624.0,56.3218,56.3484,56.3218,56.3484,112624.0
2021-09-15 12:35:00,63.6,63.6,63.58,63.59,78253.0,56.3484,56.3484,56.3306,56.3395,78253.0
2021-09-15 12:40:00,63.59,63.64,63.59,63.63,145733.0,56.3395,56.3838,56.3395,56.3749,145733.0
2021-09-15 12:45:00,63.63,63.65,63.61,63.64,76437.0,56.3749,56.3927,56.3572,56.3838,76437.0
2021-09-15 12:50:00,63.64,63.66,63.64,63.64,61870.0,56.3838,56.4015,56.3838,56.3838,61870.0
2021-09-15 12:55:00,63.65,63.68,63.65,63.67,111834.0,56.3927,56.4192,56.3927,56.4104,111834.0
2021-09-15 13:00:00,63.67,63.69,63.66,63.69,102892.0,56.4104,56.4281,56.4015,56.4281,102892.0
2021-09-15 13:05:00,63.69,63.7,63.68,63.68,85973.0,56.4281,56.437,56.4192,56.4192,85973.0
2021-09-15 13:10:00,63.68,63.69,63.66,63.69,106366.0,56.4192,56.4281,56.4015,56.4281,106366.0
2021-09-15 13:15:00,63.7,63.71,63.69,63.71,113245.0,56.437,56.4458,56.4281,56.4458,113245.0
2021-09-15 13:20:00,63.71,63.72,63.7,63.71,78043.0,56.4458,56.4547,56.437,56.4458,78043.0
2021-09-15 13:25:00,63.71,63.73,63.7,63.73,103553.0,56.4458,56.4635,56.437,56.4635,103553.0
2021-09-15 13:30:00,63.73,63.76,63.72,63.76,88467.0,56.4635,56.4901,56.4547,56.4901,88467.0
2021-09-15 13:35:00,63.75,63.75,63.72,63.72,81621.0,56.4813,56.4813,56.4547,56.4547,81621.0
2021-09-15 13:40:00,63.73,63.77,63.72,63.75,152708.0,56.4635,56.499,56.4547,56.4813,152708.0
2021-09-15 13:45:00,63.76,63.78,63.75,63.76,80380.0,56.4901,56.5078,56.4813,56.4901,80380.0
2021-09-15 13:50:00,63.77,63.77,63.74,63.76,37967.0,56.499,56.499,56.4724,56.4901,37967.0
2021-09-15 13:55:00,63.76,63.76,63.72,63.72,59151.0,56.4901,56.4901,56.4547,56.4547,59151.0
2021-09-15 14:00:00,63.71,63.75,63.71,63.74,88581.0,56.4458,56.4813,56.4458,56.4724,88581.0
2021-09-15 14:05:00,63.74,63.79,63.73,63.79,84654.0,56.4724,56.5167,56.4635,56.5167,84654.0
2021-09-15 14:10:00,63.79,63.8,63.77,63.77,67455.0,56.5167,56.5255,56.499,56.499,67455.0
2021-09-15 14:15:00,63.78,63.8,63.77,63.79,48170.0,56.5078,56.5255,56.499,56.5167,48170.0
2021-09-15 14:20:00,63.79,63.8,63.77,63.8,53159.0,56.5167,56.5255,56.499,56.5255,53159.0
2021-09-15 14:25:00,63.8,63.81,63.77,63.78,41016.0,56.5255,56.5344,56.499,56.5078,41016.0
2021-09-15 14:30:00,63.78,63.82,63.77,63.82,34285.0,56.5078,56.5433,56.499,56.5433,34285.0
2021-09-15 14:35:00,63.82,63.83,63.79,63.8,46065.0,56.5433,56.5521,56.5167,56.5255,46065.0
2021-09-15 14:40:00,63.8,63.82,63.79,63.8,44654.0,56.5255,56.5433,56.5167,56.5255,44654.0
2021-09-15 14:45:00,63.8,63.83,63.79,63.83,60925.0,56.5255,56.5521,56.5167,56.5521,60925.0
2021-09-15 14:50:00,63.83,63.84,63.8,63.82,57671.0,56.5521,56.561,56.5255,56.5433,57671.0
2021-09-15 14:55:00,63.82,63.83,63.81,63.82,56565.0,56.5433,56.5521,56.5344,56.5433,56565.0
2021-09-15 15:00:00,63.82,63.84,63.81,63.84,36513.0,56.5433,56.561,56.5344,56.561,36513.0
2021-09-15 15:05:00,63.84,63.86,63.82,63.84,37925.0,56.561,56.5787,56.5433,56.561,37925.0
2021-09-15 15:10:00,63.84,63.88,63.84,63.85,79708.0,56.561,56.5964,56.561,56.5698,79708.0
2021-09-15 15:15:00,63.85,63.87,63.84,63.86,75783.0,56.5698,56.5876,56.561,56.5787,75783.0
2021-09-15 15:20:00,63.86,63.88,63.84,63.88,126225.0,56.5787,56.5964,56.561,56.5964,126225.0
2021-09-15 15:25:00,63.88,63.89,63.87,63.89,68675.0,56.5964,56.6053,56.5876,56.6053,68675.0
2021-09-15 15:30:00,63.89,63.89,63.86,63.89,136004.0,56.6053,56.6053,56.5787,56.6053,136004.0
2021-09-15 15:35:00,63.89,63.93,63.88,63.93,52625.0,56.6053,56.6407,56.5964,56.6407,52625.0
2021-09-15 15:40:00,63.93,63.93,63.9,63.93,107642.0,56.6407,56.6407,56.6141,56.6407,107642.0
2021-09-15 15:45:00,63.93,63.94,63.9,63.93,150284.0,56.6407,56.6496,56.6141,56.6407,150284.0
2021-09-15 15:50:00,63.93,63.94,63.91,63.94,127414.0,56.6407,56.6496,56.623,56.6496,127414.0
2021-09-15 15:55:00,63.94,63.94,63.9,63.93,307089.0,56.6496,56.6496,56.6141,56.6407,307089.0
2021-09-16 09:30:00,63.07,63.07,62.94,62.98,330142.0,55.8788,55.8788,55.7636,55.799,330142.0
2021-09-16 09:35:00,62.98,63.0,62.92,62.97,135215.0,55.799,55.8168,55.7459,55.7902,135215.0
2021-09-16 09:40:00,62.97,62.97,62.91,62.93,81365.0,55.7902,55.7902,55.737,55.7547,81365.0
2021-09-16 09:45:00,62.94,62.95,62.85,62.88,250885.0,55.7636,55.7725,55.6839,55.7104,250885.0
2021-09-16 09:50:00,62.87,62.91,62.84,62.86,140380.0,55.7016,55.737,55.675,55.6927,140380.0
2021-09-16 09:55:00,62.86,62.91,62.84,62.89,129967.0,55.6927,55.737,55.675,55.7193,129967.0
2021-09-16 10:00:00,62.89,62.93,62.87,62.92,132490.0,55.7193,55.7547,55.7016,55.7459,132490.0
2021-09-16 10:05:00,62.92,63.01,62.91,63.0,190401.0,55.7459,55.8256,55.737,55.8168,190401.0
2021-09-16 10:10:00,63.0,63.0,62.95,62.95,167099.0,55.8168,55.8168,55.7725,55.7725,167099.0
2021-09-16 10:15:00,62.95,62.98,62.92,62.95,225912.0,55.7725,55.799,55.7459,55.7725,225912.0
2021-09-16 10:20:00,62.95,63.01,62.94,62.99,202090.0,55.7725,55.8256,55.7636,55.8079,202090.0
2021-09-16 10:25:00,62.99,63.03,62.98,63.03,113623.0,55.8079,55.8433,55.799,55.8433,113623.0
2021-09-16 10:30:00,63.03,63.05,62.99,63.05,321215.0,55.8433,55.8611,55.8079,55.8611,321215.0
2021-09-16 10:35:00,63.05,63.11,63.03,63.1,143108.0,55.8611,55.9142,55.8433,55.9054,143108.0
2021-09-16 10:40:00,63.1,63.1,63.03,63.05,388680.0,55.9054,55.9054,55.8433,55.8611,388680.0
2021-09-16 10:45:00,63.05,63.11,63.04,63.11,226924.0,55.8611,55.9142,55.8522,55.9142,226924.0
2021-09-16 10:50:00,63.11,63.11,63.04,63.04,296057.0,55.9142,55.9142,55.8522,55.8522,296057.0
2021-09-16 10:55:00,63.04,63.06,63.0,63.05,221548.0,55.8522,55.8699,55.8168,55.8611,221548.0
2021-09-16 11:00:00,63.05,63.09,63.04,63.05,235323.0,55.8611,55.8965,55.8522,55.8611,235323.0
2021-09-16 11:05:00,63.05,63.07,63.03,63.06,253725.0,55.8611,55.8788,55.8433,55.8699,253725.0
2021-09-16 11:10:00,63.07,63.11,63.05,63.09,111770.0,55.8788,55.9142,55.8611,55.8965,111770.0
2021-09-16 11:15:00,63.08,63.08,63.05,63.06,149823.0,55.8876,55.8876,55.8611,55.8699,149823.0
2021-09-16 11:20:00,63.06,63.07,63.03,63.05,102314.0,55.8699,55.8788,55.8433,55.8611,102314.0
2021-09-16 11:25:00,63.05,63.09,63.04,63.07,146495.0,55.8611,55.8965,55.8522,55.8788,146495.0
2021-09-16 11:30:00,63.07,63.08,63.03,63.03,112707.0,55.8788,55.8876,55.8433,55.8433,112707.0
2021-09-16 11:35:00,63.04,63.05,63.01,63.04,233416.0,55.8522,55.8611,55.8256,55.8522,233416.0
2021-09-16 11:40:00,63.05,63.06,63.01,63.02,216521.0,55.8611,55.8699,55.8256,55.8345,216521.0
2021-09-16 11:45:00,63.02,63.06,63.01,63.06,237595.0,55.8345,55.8699,55.8256,55.8699,237595.0
2021-09-16 11:50:00,63.05,63.11,63.05,63.11,105287.0,55.8611,55.9142,55.8611,55.9142,105287.0
2021-09-16 11:55:00,63.11,63.12,63.07,63.12,92898.0,55.9142,55.9231,55.8788,55.9231,92898.0
2021-09-16 12:00:00,63.12,63.12,63.09,63.09,41915.0,55.9231,55.9231,55.8965,55.8965,41915.0
2021-09-16 12:05:00,63.09,63.12,63.08,63.12,40576.0,55.8965,55.9231,55.8876,55.9231,40576.0
2021-09-16 12:10:00,63.11,63.12,63.09,63.12,76334.0,55.9142,55.9231,55.8965,55.9231,76334.0
2021-09-16 12:15:00,63.11,63.14,63.11,63.14,61645.0,55.9142,55.9408,55.9142,55.9408,61645.0
2021-09-16 12:20:00,63.14,63.16,63.1,63.1,120304.0,55.9408,55.9585,55.9054,55.9054,120304.0
2021-09-16 12:25:00,63.1,63.12,63.1,63.1,22874.0,55.9054,55.9231,55.9054,55.9054,22874.0
2021-09-16 12:30:00,63.1,63.12,63.09,63.11,54877.0,55.9054,55.9231,55.8965,55.9142,54877.0
2021-09-16 12:35:00,63.11,63.13,63.1,63.12,65563.0,55.9142,55.9319,55.9054,55.9231,65563.0
2021-09-16 12:40:00,63.12,63.13,63.1,63.13,82622.0,55.9231,55.9319,55.9054,55.9319,82622.0
2021-09-16 12:45:00,63.13,63.14,63.12,63.12,30240.0,55.9319,55.9408,55.9231,55.9231,30240.0
2021-09-16 12:50:00,63.12,63.13,63.07,63.07,73922.0,55.9231,55.9319,55.8788,55.8788,73922.0
2021-09-16 12:55:00,63.07,63.1,63.06,63.09,123995.0,55.8788,55.9054,55.8699,55.8965,123995.0
2021-09-16 13:00:00,63.09,63.09,63.07,63.08,40771.0,55.8965,55.8965,55.8788,55.8876,40771.0
2021-09-16 13:05:00,63.08,63.09,63.07,63.08,52723.0,55.8876,55.8965,55.8788,55.8876,52723.0
2021-09-16 13:10:00,63.08,63.1,63.07,63.1,93633.0,55.8876,55.9054,55.8788,55.9054,93633.0
2021-09-16 13:15:00,63.1,63.11,63.09,63.11,40416.0,55.9054,55.9142,55.8965,55.9142,40416.0
2021-09-16 13:20:00,63.1,63.11,63.1,63.11,20284.0,55.9054,55.9142,55.9054,55.9142,20284.0
2021-09-16 13:25:00,63.11,63.12,63.09,63.11,46620.0,55.9142,55.9231,55.8965,55.9142,46620.0
2021-09-16 13:30:00,63.1,63.1,63.08,63.09,36633.0,55.9054,55.9054,55.8876,55.8965,36633.0
2021-09-16 13:35:00,63.1,63.1,63.05,63.07,102626.0,55.9054,55.9054,55.8611,55.8788,102626.0
2021-09-16 13:40:00,63.07,63.09,63.06,63.09,60794.0,55.8788,55.8965,55.8699,55.8965,60794.0
2021-09-16 13:45:00,63.08,63.1,63.08,63.1,102528.0,55.8876,55.9054,55.8876,55.9054,102528.0
2021-09-16 13:50:00,63.09,63.16,63.09,63.15,162144.0,55.8965,55.9585,55.8965,55.9497,162144.0
2021-09-16 13:55:00,63.16,63.17,63.15,63.17,22331.0,55.9585,55.9674,55.9497,55.9674,22331.0
2021-09-16 14:00:00,63.16,63.17,63.14,63.15,41873.0,55.9585,55.9674,55.9408,55.9497,41873.0
2021-09-16 14:05:00,63.15,63.15,63.13,63.15,28150.0,55.9497,55.9497,55.9319,55.9497,28150.0
2021-09-16 14:10:00,63.16,63.21,63.16,63.21,62721.0,55.9585,56.0028,55.9585,56.0028,62721.0
2021-09-16 14:15:00,63.21,63.21,63.18,63.19,101087.0,56.0028,56.0028,55.9762,55.9851,101087.0
2021-09-16 14:20:00,63.19,63.2,63.18,63.2,17509.0,55.9851,55.994,55.9762,55.994,17509.0
2021-09-16 14:25:00,63.2,63.21,63.18,63.2,90368.0,55.994,56.0028,55.9762,55.994,90368.0
2021-09-16 14:30:00,63.21,63.21,63.19,63.2,43442.0,56.0028,56.0028,55.9851,55.994,43442.0
2021-09-16 14:35:00,63.21,63.21,63.19,63.2,19724.0,56.0028,56.0028,55.9851,55.994,19724.0
2021-09-16 14:40:00,63.2,63.2,63.18,63.2,63851.0,55.994,55.994,55.9762,55.994,63851.0
2021-09-16 14:45:00,63.19,63.21,63.18,63.2,106016.0,55.9851,56.0028,55.9762,55.994,106016.0
2021-09-16 14:50:00,63.2,63.2,63.16,63.19,88945.0,55.994,55.994,55.9585,55.9851,88945.0
2021-09-16 14:55:00,63.2,63.22,63.19,63.21,55388.0,55.994,56.0117,55.9851,56.0028,55388.0
2021-09-16 15:00:00,63.21,63.23,63.19,63.22,160990.0,56.0028,56.0205,55.9851,56.0117,160990.0
2021-09-16 15:05:00,63.23,63.27,63.22,63.26,122816.0,56.0205,56.056,56.0117,56.0471,122816.0
2021-09-16 15:10:00,63.25,63.28,63.25,63.27,65675.0,56.0383,56.0648,56.0383,56.056,65675.0
2021-09-16 15:15:00,63.27,63.27,63.2,63.21,129457.0,56.056,56.056,55.994,56.0028,129457.0
2021-09-16 15:20:00,63.21,63.22,63.2,63.21,56469.0,56.0028,56.0117,55.994,56.0028,56469.0
2021-09-16 15:25:00,63.2,63.21,63.16,63.16,76422.0,55.994,56.0028,55.9585,55.9585,76422.0
2021-09-16 15:30:00,63.17,63.19,63.16,63.17,94513.0,55.9674,55.9851,55.9585,55.9674,94513.0
2021-09-16 15:35:00,63.18,63.19,63.17,63.19,87277.0,55.9762,55.9851,55.9674,55.9851,87277.0
2021-09-16 15:40:00,63.19,63.2,63.17,63.19,64421.0,55.9851,55.994,55.9674,55.9851,64421.0
2021-09-16 15:45:00,63.19,63.21,63.17,63.19,186460.0,55.9851,56.0028,55.9674,55.9851,186460.0
2021-09-16 15:50:00,63.2,63.22,63.19,63.2,280872.0,55.994,56.0117,55.9851,55.994,280872.0
2021-09-16 15:55:00,63.2,63.24,63.2,63.24,645047.0,55.994,56.0294,55.994,56.0294,645047.0
2021-09-17 09:30:00,63.24,63.31,63.22,63.24,142701.0,56.0294,56.0914,56.0117,56.0294,142701.0
2021-09-17 09:35:00,63.24,63.25,63.2,63.21,122315.0,56.0294,56.0383,55.994,56.0028,122315.0
2021-09-17 09:40:00,63.21,63.22,63.18,63.19,147006.0,56.0028,56.0117,55.9762,55.9851,147006.0
2021-09-17 09:45:00,63.19,63.21,63.14,63.14,319210.0,55.9851,56.0028,55.9408,55.9408,319210.0
2021-09-17 09:50:00,63.13,63.15,63.06,63.08,201277.0,55.9319,55.9497,55.8699,55.8876,201277.0
2021-09-17 09:55:00,63.08,63.1,63.02,63.06,122784.0,55.8876,55.9054,55.8345,55.8699,122784.0
2021-09-17 10:00:00,63.06,63.08,63.03,63.04,280569.0,55.8699,55.8876,55.8433,55.8522,280569.0
2021-09-17 10:05:00,63.04,63.12,63.0,63.1,1110275.0,55.8522,55.9231,55.8168,55.9054,1110275.0
2021-09-17 10:10:00,63.09,63.09,63.01,63.02,135636.0,55.8965,55.8965,55.8256,55.8345,135636.0
2021-09-17 10:15:00,63.01,63.08,62.99,63.07,100221.0,55.8256,55.8876,55.8079,55.8788,100221.0
2021-09-17 10:20:00,63.07,63.09,63.03,63.04,89973.0,55.8788,55.8965,55.8433,55.8522,89973.0
2021-09-17 10:25:00,63.03,63.09,63.03,63.09,114131.0,55.8433,55.8965,55.8433,55.8965,114131.0
2021-09-17 10:30:00,63.09,63.09,63.02,63.03,98452.0,55.8965,55.8965,55.8345,55.8433,98452.0
2021-09-17 10:35:00,63.03,63.03,62.95,62.96,40892.0,55.8433,55.8433,55.7725,55.7813,40892.0
2021-09-17 10:40:00,62.96,62.98,62.92,62.97,133121.0,55.7813,55.799,55.7459,55.7902,133121.0
2021-09-17 10:45:00,62.96,62.97,62.92,62.97,103895.0,55.7813,55.7902,55.7459,55.7902,103895.0
2021-09-17 10:50:00,62.97,62.98,62.92,62.98,95780.0,55.7902,55.799,55.7459,55.799,95780.0
2021-09-17 10:55:00,62.98,62.98,62.9,62.95,94364.0,55.799,55.799,55.7282,55.7725,94364.0
2021-09-17 11:00:00,62.95,62.96,62.9,62.92,137022.0,55.7725,55.7813,55.7282,55.7459,137022.0
2021-09-17 11:05:00,62.92,62.92,62.89,62.91,158831.0,55.7459,55.7459,55.7193,55.737,158831.0
2021-09-17 11:10:00,62.9,62.95,62.83,62.95,158530.0,55.7282,55.7725,55.6661,55.7725,158530.0
2021-09-17 11:15:00,62.94,62.99,62.92,62.98,194001.0,55.7636,55.8079,55.7459,55.799,194001.0
2021-09-17 11:20:00,62.98,63.01,62.97,62.97,91665.0,55.799,55.8256,55.7902,55.7902,91665.0
2021-09-17 11:25:00,62.97,62.98,62.92,62.93,65447.0,55.7902,55.799,55.7459,55.7547,65447.0
2021-09-17 11:30:00,62.93,62.93,62.84,62.9,171646.0,55.7547,55.7547,55.675,55.7282,171646.0
2021-09-17 11:35:00,62.9,62.96,62.88,62.94,126090.0,55.7282,55.7813,55.7104,55.7636,126090.0
2021-09-17 11:40:00,62.94,62.99,62.94,62.98,116228.0,55.7636,55.8079,55.7636,55.799,116228.0
2021-09-17 11:45:00,62.99,63.0,62.97,62.98,167813.0,55.8079,55.8168,55.7902,55.799,167813.0
2021-09-17 11:50:00,62.97,62.97,62.88,62.88,57471.0,55.7902,55.7902,55.7104,55.7104,57471.0
2021-09-17 11:55:00,62.88,62.97,62.87,62.94,107024.0,55.7104,55.7902,55.7016,55.7636,107024.0
2021-09-17 12:00:00,62.95,62.98,62.93,62.98,85762.0,55.7725,55.799,55.7547,55.799,85762.0
2021-09-17 12:05:00,62.98,63.0,62.97,62.98,137776.0,55.799,55.8168,55.7902,55.799,137776.0
2021-09-17 12:10:00,62.99,63.0,62.98,62.99,42416.0,55.8079,55.8168,55.799,55.8079,42416.0
2021-09-17 12:15:00,62.99,63.01,62.98,62.99,44147.0,55.8079,55.8256,55.799,55.8079,44147.0
2021-09-17 12:20:00,62.98,63.08,62.98,63.08,138762.0,55.799,55.8876,55.799,55.8876,138762.0
2021-09-17 12:25:00,63.07,63.08,63.03,63.04,72324.0,55.8788,55.8876,55.8433,55.8522,72324.0
2021-09-17 12:30:00,63.04,63.09,63.04,63.07,105533.0,55.8522,55.8965,55.8522,55.8788,105533.0
2021-09-17 12:35:00,63.07,63.08,63.06,63.08,193007.0,55.8788,55.8876,55.8699,55.8876,193007.0
2021-09-17 12:40:00,63.08,63.09,63.04,63.06,58833.0,55.8876,55.8965,55.8522,55.8699,58833.0
2021-09-17 12:45:00,63.05,63.09,63.05,63.06,57900.0,55.8611,55.8965,55.8611,55.8699,57900.0
2021-09-17 12:50:00,63.07,63.1,63.06,63.08,106316.0,55.8788,55.9054,55.8699,55.8876,106316.0
2021-09-17 12:55:00,63.08,63.1,63.05,63.06,85460.0,55.8876,55.9054,55.8611,55.8699,85460.0
2021-09-17 13:00:00,63.05,63.07,63.03,63.03,57331.0,55.8611,55.8788,55.8433,55.8433,57331.0
2021-09-17 13:05:00,63.03,63.05,63.02,63.02,62297.0,55.8433,55.8611,55.8345,55.8345,62297.0
2021-09-17 13:10:00,63.02,63.03,63.01,63.02,71516.0,55.8345,55.8433,55.8256,55.8345,71516.0
2021-09-17 13:15:00,63.02,63.04,62.99,63.0,55436.0,55.8345,55.8522,55.8079,55.8168,55436.0
2021-09-17 13:20:00,63.0,63.0,62.96,62.96,33961.0,55.8168,55.8168,55.7813,55.7813,33961.0
2021-09-17 13:25:00,62.96,63.0,62.93,62.99,98565.0,55.7813,55.8168,55.7547,55.8079,98565.0
2021-09-17 13:30:00,63.0,63.0,62.94,62.97,70810.0,55.8168,55.8168,55.7636,55.7902,70810.0
2021-09-17 13:35:00,62.98,63.0,62.96,62.97,74353.0,55.799,55.8168,55.7813,55.7902,74353.0
2021-09-17 13:40:00,62.97,62.98,62.94,62.95,47190.0,55.7902,55.799,55.7636,55.7725,47190.0
2021-09-17 13:45:00,62.94,62.94,62.85,62.86,114318.0,55.7636,55.7636,55.6839,55.6927,114318.0
2021-09-17 13:50:00,62.85,62.86,62.83,62.86,79251.0,55.6839,55.6927,55.6661,55.6927,79251.0
2021-09-17 13:55:00,62.86,62.88,62.84,62.88,91795.0,55.6927,55.7104,55.675,55.7104,91795.0
2021-09-17 14:00:00,62.88,62.91,62.86,62.91,77208.0,55.7104,55.737,55.6927,55.737,77208.0
2021-09-17 14:05:00,62.91,62.95,62.9,62.94,121889.0,55.737,55.7725,55.7282,55.7636,121889.0
2021-09-17 14:10:00,62.95,62.96,62.91,62.92,109599.0,55.7725,55.7813,55.737,55.7459,109599.0
2021-09-17 14:15:00,62.92,62.95,62.89,62.92,109227.0,55.7459,55.7725,55.7193,55.7459,109227.0
2021-09-17 14:20:00,62.92,62.95,62.91,62.94,69581.0,55.7459,55.7725,55.737,55.7636,69581.0
2021-09-17 14:25:00,62.95,62.95,62.9,62.91,84656.0,55.7725,55.7725,55.7282,55.737,84656.0
2021-09-17 14:30:00,62.91,62.92,62.89,62.9,121752.0,55.737,55.7459,55.7193,55.7282,121752.0
2021-09-17 14:35:00,62.9,62.91,62.87,62.91,87863.0,55.7282,55.737,55.7016,55.737,87863.0
2021-09-17 14:40:00,62.91,62.95,62.9,62.94,92972.0,55.737,55.7725,55.7282,55.7636,92972.0
2021-09-17 14:45:00,62.94,62.97,62.93,62.96,121427.0,55.7636,55.7902,55.7547,55.7813,121427.0
2021-09-17 14:50:00,62.96,62.99,62.95,62.96,89941.0,55.7813,55.8079,55.7725,55.7813,89941.0
2021-09-17 14:55:00,62.96,62.98,62.95,62.95,74379.0,55.7813,55.799,55.7725,55.7725,74379.0
2021-09-17 15:00:00,62.96,63.0,62.96,63.0,60433.0,55.7813,55.8168,55.7813,55.8168,60433.0
2021-09-17 15:05:00,63.0,63.0,62.96,62.97,123221.0,55.8168,55.8168,55.7813,55.7902,123221.0
2021-09-17 15:10:00,62.98,62.98,62.94,62.94,52319.0,55.799,55.799,55.7636,55.7636,52319.0
2021-09-17 15:15:00,62.95,62.99,62.94,62.98,138888.0,55.7725,55.8079,55.7636,55.799,138888.0
2021-09-17 15:20:00,62.98,62.99,62.97,62.98,336786.0,55.799,55.8079,55.7902,55.799,336786.0
2021-09-17 15:25:00,62.98,62.99,62.94,62.95,84305.0,55.799,55.8079,55.7636,55.7725,84305.0
2021-09-17 15:30:00,62.94,62.96,62.93,62.96,201714.0,55.7636,55.7813,55.7547,55.7813,201714.0
2021-09-17 15:35:00,62.96,62.99,62.95,62.97,269559.0,55.7813,55.8079,55.7725,55.7902,269559.0
2021-09-17 15:40:00,62.97,63.03,62.96,63.03,101931.0,55.7902,55.8433,55.7813,55.8433,101931.0
2021-09-17 15:45:00,63.03,63.04,62.95,62.96,305297.0,55.8433,55.8522,55.7725,55.7813,305297.0
2021-09-17 15:50:00,62.96,62.98,62.93,62.97,426292.0,55.7813,55.799,55.7547,55.7902,426292.0
2021-09-17 15:55:00,62.97,63.02,62.94,62.95,477577.0,55.7902,55.8345,55.7636,55.7725,477577.0
2021-09-20 09:30:00,61.43,61.65,61.41,61.54,502867.0,54.4258,54.6207,54.4081,54.5232,502867.0
2021-09-20 09:35:00,61.55,61.62,61.48,61.59,646616.0,54.5321,54.5941,54.4701,54.5675,646616.0
2021-09-20 09:40:00,61.61,61.75,61.57,61.75,101247.0,54.5853,54.7093,54.5498,54.7093,101247.0
2021-09-20 09:45:00,61.76,61.8,61.66,61.7,176571.0,54.7181,54.7536,54.6296,54.665,176571.0
2021-09-20 09:50:00,61.71,61.72,61.58,61.64,187605.0,54.6739,54.6827,54.5587,54.6118,187605.0
2021-09-20 09:55:00,61.63,61.7,61.6,61.67,114481.0,54.603,54.665,54.5764,54.6384,114481.0
2021-09-20 10:00:00,61.66,61.69,61.61,61.63,201673.0,54.6296,54.6561,54.5853,54.603,201673.0
2021-09-20 10:05:00,61.62,61.73,61.59,61.65,162188.0,54.5941,54.6916,54.5675,54.6207,162188.0
2021-09-20 10:10:00,61.65,61.69,61.63,61.67,352642.0,54.6207,54.6561,54.603,54.6384,352642.0
2021-09-20 10:15:00,61.67,61.71,61.62,61.71,173453.0,54.6384,54.6739,54.5941,54.6739,173453.0
2021-09-20 10:20:00,61.72,61.72,61.58,61.59,221352.0,54.6827,54.6827,54.5587,54.5675,221352.0
2021-09-20 10:25:00,61.58,61.67,61.56,61.63,337427.0,54.5587,54.6384,54.541,54.603,337427.0
2021-09-20 10:30:00,61.62,61.66,61.58,61.61,231928.0,54.5941,54.6296,54.5587,54.5853,231928.0
2021-09-20 10:35:00,61.61,61.68,61.59,61.66,162336.0,54.5853,54.6473,54.5675,54.6296,162336.0
2021-09-20 10:40:00,61.65,61.65,61.56,61.58,221626.0,54.6207,54.6207,54.541,54.5587,221626.0
2021-09-20 10:45:00,61.58,61.63,61.54,61.62,116551.0,54.5587,54.603,54.5232,54.5941,116551.0
2021-09-20 10:50:00,61.61,61.66,61.57,61.66,162661.0,54.5853,54.6296,54.5498,54.6296,162661.0
2021-09-20 10:55:00,61.64,61.64,61.5,61.53,156995.0,54.6118,54.6118,54.4878,54.5144,156995.0
2021-09-20 11:00:00,61.52,61.54,61.45,61.52,170838.0,54.5055,54.5232,54.4435,54.5055,170838.0
2021-09-20 11:05:00,61.51,61.61,61.51,61.57,166494.0,54.4967,54.5853,54.4967,54.5498,166494.0
2021-09-20 11:10:00,61.57,61.63,61.55,61.59,179396.0,54.5498,54.603,54.5321,54.5675,179396.0
2021-09-20 11:15:00,61.59,61.61,61.55,61.59,98278.0,54.5675,54.5853,54.5321,54.5675,98278.0
2021-09-20 11:20:00,61.59,61.6,61.53,61.56,104628.0,54.5675,54.5764,54.5144,54.541,104628.0
2021-09-20 11:25:00,61.55,61.59,61.52,61.57,166986.0,54.5321,54.5675,54.5055,54.5498,166986.0
2021-09-20 11:30:00,61.57,61.58,61.48,61.5,116111.0,54.5498,54.5587,54.4701,54.4878,116111.0
2021-09-20 11:35:00,61.5,61.51,61.44,61.46,122963.0,54.4878,54.4967,54.4346,54.4524,122963.0
2021-09-20 11:40:00,61.46,61.46,61.41,61.43,78240.0,54.4524,54.4524,54.4081,54.4258,78240.0
2021-09-20 11:45:00,61.42,61.46,61.4,61.44,124120.0,54.4169,54.4524,54.3992,54.4346,124120.0
2021-09-20 11:50:00,61.44,61.44,61.38,61.39,291055.0,54.4346,54.4346,54.3815,54.3903,291055.0
2021-09-20 11:55:00,61.39,61.4,61.35,61.37,208720.0,54.3903,54.3992,54.3549,54.3726,208720.0
2021-09-20 12:00:00,61.37,61.38,61.31,61.32,189978.0,54.3726,54.3815,54.3195,54.3283,189978.0
2021-09-20 12:05:00,61.32,61.32,61.24,61.25,104403.0,54.3283,54.3283,54.2574,54.2663,104403.0
2021-09-20 12:10:00,61.26,61.3,61.24,61.28,123846.0,54.2752,54.3106,54.2574,54.2929,123846.0
2021-09-20 12:15:00,61.28,61.29,61.24,61.25,116816.0,54.2929,54.3017,54.2574,54.2663,116816.0
2021-09-20 12:20:00,61.25,61.26,61.17,61.19,139257.0,54.2663,54.2752,54.1954,54.2131,139257.0
2021-09-20 12:25:00,61.19,61.27,61.18,61.25,200035.0,54.2131,54.284,54.2043,54.2663,200035.0
2021-09-20 12:30:00,61.25,61.26,61.19,61.21,180751.0,54.2663,54.2752,54.2131,54.2309,180751.0
2021-09-20 12:35:00,61.21,61.24,61.2,61.22,144162.0,54.2309,54.2574,54.222,54.2397,144162.0
2021-09-20 12:40:00,61.22,61.22,61.15,61.17,99891.0,54.2397,54.2397,54.1777,54.1954,99891.0
2021-09-20 12:45:00,61.17,61.21,61.13,61.17,101965.0,54.1954,54.2309,54.16,54.1954,101965.0
2021-09-20 12:50:00,61.18,61.2,61.15,61.16,154160.0,54.2043,54.222,54.1777,54.1866,154160.0
2021-09-20 12:55:00,61.17,61.19,61.11,61.13,151466.0,54.1954,54.2131,54.1423,54.16,151466.0
2021-09-20 13:00:00,61.13,61.15,61.09,61.1,175652.0,54.16,54.1777,54.1245,54.1334,175652.0
2021-09-20 13:05:00,61.09,61.1,61.01,61.02,152671.0,54.1245,54.1334,54.0537,54.0625,152671.0
2021-09-20 13:10:00,61.02,61.06,61.01,61.05,134962.0,54.0625,54.098,54.0537,54.0891,134962.0
2021-09-20 13:15:00,61.05,61.12,61.04,61.11,200856.0,54.0891,54.1511,54.0802,54.1423,200856.0
2021-09-20 13:20:00,61.1,61.13,61.08,61.13,129475.0,54.1334,54.16,54.1157,54.16,129475.0
2021-09-20 13:25:00,61.13,61.17,61.11,61.16,184725.0,54.16,54.1954,54.1423,54.1866,184725.0
2021-09-20 13:30:00,61.16,61.16,61.1,61.12,143193.0,54.1866,54.1866,54.1334,54.1511,143193.0
2021-09-20 13:35:00,61.13,61.2,61.11,61.19,90313.0,54.16,54.222,54.1423,54.2131,90313.0
2021-09-20 13:40:00,61.19,61.19,61.1,61.1,75186.0,54.2131,54.2131,54.1334,54.1334,75186.0
2021-09-20 13:45:00,61.11,61.14,61.09,61.14,222894.0,54.1423,54.1688,54.1245,54.1688,222894.0
2021-09-20 13:50:00,61.14,61.16,61.11,61.12,89567.0,54.1688,54.1866,54.1423,54.1511,89567.0
2021-09-20 13:55:00,61.12,61.12,61.08,61.08,156222.0,54.1511,54.1511,54.1157,54.1157,156222.0
2021-09-20 14:00:00,61.08,61.11,61.04,61.06,162468.0,54.1157,54.1423,54.0802,54.098,162468.0
2021-09-20 14:05:00,61.07,61.07,60.99,60.99,276661.0,54.1068,54.1068,54.0359,54.0359,276661.0
2021-09-20 14:10:00,60.99,61.0,60.96,60.97,131279.0,54.0359,54.0448,54.0094,54.0182,131279.0
2021-09-20 14:15:00,60.97,60.98,60.93,60.95,109058.0,54.0182,54.0271,53.9828,54.0005,109058.0
2021-09-20 14:20:00,60.94,60.95,60.87,60.88,129602.0,53.9916,54.0005,53.9296,53.9385,129602.0
2021-09-20 14:25:00,60.88,60.9,60.86,60.88,105994.0,53.9385,53.9562,53.9208,53.9385,105994.0
2021-09-20 14:30:00,60.88,60.93,60.87,60.91,97029.0,53.9385,53.9828,53.9296,53.9651,97029.0
2021-09-20 14:35:00,60.91,60.91,60.83,60.86,60918.0,53.9651,53.9651,53.8942,53.9208,60918.0
2021-09-20 14:40:00,60.86,60.93,60.86,60.91,99390.0,53.9208,53.9828,53.9208,53.9651,99390.0
2021-09-20 14:45:00,60.9,60.98,60.9,60.94,119601.0,53.9562,54.0271,53.9562,53.9916,119601.0
2021-09-20 14:50:00,60.94,60.97,60.9,60.9,172940.0,53.9916,54.0182,53.9562,53.9562,172940.0
2021-09-20 14:55:00,60.9,60.93,60.84,60.88,119469.0,53.9562,53.9828,53.903,53.9385,119469.0
2021-09-20 15:00:00,60.87,60.94,60.87,60.93,78016.0,53.9296,53.9916,53.9296,53.9828,78016.0
2021-09-20 15:05:00,60.93,60.93,60.86,60.88,96705.0,53.9828,53.9828,53.9208,53.9385,96705.0
2021-09-20 15:10:00,60.87,60.91,60.83,60.84,123706.0,53.9296,53.9651,53.8942,53.903,123706.0
2021-09-20 15:15:00,60.84,60.87,60.8,60.82,182175.0,53.903,53.9296,53.8676,53.8853,182175.0
2021-09-20 15:20:00,60.81,60.91,60.81,60.91,153086.0,53.8765,53.9651,53.8765,53.9651,153086.0
2021-09-20 15:25:00,60.91,61.02,60.89,61.02,201023.0,53.9651,54.0625,53.9473,54.0625,201023.0
2021-09-20 15:30:00,61.02,61.1,61.01,61.08,194875.0,54.0625,54.1334,54.0537,54.1157,194875.0
2021-09-20 15:35:00,61.08,61.17,61.08,61.11,143711.0,54.1157,54.1954,54.1157,54.1423,143711.0
2021-09-20 15:40:00,61.11,61.2,61.11,61.19,150470.0,54.1423,54.222,54.1423,54.2131,150470.0
2021-09-20 15:45:00,61.19,61.24,61.17,61.22,207432.0,54.2131,54.2574,54.1954,54.2397,207432.0
2021-09-20 15:50:00,61.22,61.31,61.22,61.29,350618.0,54.2397,54.3195,54.2397,54.3017,350618.0
2021-09-20 15:55:00,61.29,61.34,61.27,61.31,556967.0,54.3017,54.346,54.284,54.3195,556967.0
2021-09-21 09:30:00,61.75,61.77,61.61,61.67,299715.0,54.7093,54.727,54.5853,54.6384,299715.0
2021-09-21 09:35:00,61.66,61.82,61.66,61.76,275965.0,54.6296,54.7713,54.6296,54.7181,275965.0
2021-09-21 09:40:00,61.74,61.74,61.62,61.68,160779.0,54.7004,54.7004,54.5941,54.6473,160779.0
2021-09-21 09:45:00,61.69,61.85,61.69,61.83,221450.0,54.6561,54.7979,54.6561,54.7802,221450.0
2021-09-21 09:50:00,61.83,61.83,61.76,61.79,99015.0,54.7802,54.7802,54.7181,54.7447,99015.0
2021-09-21 09:55:00,61.79,61.82,61.76,61.8,442398.0,54.7447,54.7713,54.7181,54.7536,442398.0
2021-09-21 10:00:00,61.8,61.83,61.74,61.81,194864.0,54.7536,54.7802,54.7004,54.7624,194864.0
2021-09-21 10:05:00,61.81,61.82,61.6,61.6,117068.0,54.7624,54.7713,54.5764,54.5764,117068.0
2021-09-21 10:10:00,61.6,61.69,61.57,61.68,159483.0,54.5764,54.6561,54.5498,54.6473,159483.0
2021-09-21 10:15:00,61.68,61.7,61.59,61.64,434821.0,54.6473,54.665,54.5675,54.6118,434821.0
2021-09-21 10:20:00,61.65,61.66,61.56,61.57,161379.0,54.6207,54.6296,54.541,54.5498,161379.0
2021-09-21 10:25:00,61.57,61.64,61.54,61.64,129086.0,54.5498,54.6118,54.5232,54.6118,129086.0
2021-09-21 10:30:00,61.64,61.66,61.59,61.6,330011.0,54.6118,54.6296,54.5675,54.5764,330011.0
2021-09-21 10:35:00,61.6,61.66,61.58,61.65,95698.0,54.5764,54.6296,54.5587,54.6207,95698.0
2021-09-21 10:40:00,61.65,61.72,61.64,61.68,98130.0,54.6207,54.6827,54.6118,54.6473,98130.0
2021-09-21 10:45:00,61.68,61.7,61.53,61.54,196547.0,54.6473,54.665,54.5144,54.5232,196547.0
2021-09-21 10:50:00,61.54,61.55,61.48,61.51,109481.0,54.5232,54.5321,54.4701,54.4967,109481.0
2021-09-21 10:55:00,61.52,61.54,61.49,61.52,115560.0,54.5055,54.5232,54.4789,54.5055,115560.0
2021-09-21 11:00:00,61.53,61.54,61.46,61.54,104975.0,54.5144,54.5232,54.4524,54.5232,104975.0
2021-09-21 11:05:00,61.54,61.66,61.53,61.65,124631.0,54.5232,54.6296,54.5144,54.6207,124631.0
2021-09-21 11:10:00,61.65,61.66,61.59,61.63,142048.0,54.6207,54.6296,54.5675,54.603,142048.0
2021-09-21 11:15:00,61.63,61.63,61.58,61.6,219854.0,54.603,54.603,54.5587,54.5764,219854.0
2021-09-21 11:20:00,61.6,61.6,61.55,61.57,161205.0,54.5764,54.5764,54.5321,54.5498,161205.0
2021-09-21 11:25:00,61.57,61.59,61.53,61.56,137838.0,54.5498,54.5675,54.5144,54.541,137838.0
2021-09-21 11:30:00,61.55,61.67,61.55,61.66,374598.0,54.5321,54.6384,54.5321,54.6296,374598.0
2021-09-21 11:35:00,61.65,61.68,61.62,61.63,173502.0,54.6207,54.6473,54.5941,54.603,173502.0
2021-09-21 11:40:00,61.64,61.67,61.61,61.67,87173.0,54.6118,54.6384,54.5853,54.6384,87173.0
2021-09-21 11:45:00,61.67,61.68,61.63,61.67,372111.0,54.6384,54.6473,54.603,54.6384,372111.0
2021-09-21 11:50:00,61.67,61.69,61.65,61.68,45217.0,54.6384,54.6561,54.6207,54.6473,45217.0
2021-09-21 11:55:00,61.68,61.71,61.67,61.7,52591.0,54.6473,54.6739,54.6384,54.665,52591.0
2021-09-21 12:00:00,61.71,61.76,61.69,61.74,140516.0,54.6739,54.7181,54.6561,54.7004,140516.0
2021-09-21 12:05:00,61.74,61.78,61.73,61.77,106626.0,54.7004,54.7359,54.6916,54.727,106626.0
2021-09-21 12:10:00,61.77,61.81,61.77,61.79,106896.0,54.727,54.7624,54.727,54.7447,106896.0
2021-09-21 12:15:00,61.79,61.8,61.77,61.77,85416.0,54.7447,54.7536,54.727,54.727,85416.0
2021-09-21 12:20:00,61.78,61.82,61.78,61.8,74464.0,54.7359,54.7713,54.7359,54.7536,74464.0
2021-09-21 12:25:00,61.8,61.83,61.8,61.83,101571.0,54.7536,54.7802,54.7536,54.7802,101571.0
2021-09-21 12:30:00,61.83,61.85,61.81,61.84,85812.0,54.7802,54.7979,54.7624,54.789,85812.0
2021-09-21 12:35:00,61.84,61.87,61.83,61.85,124432.0,54.789,54.8156,54.7802,54.7979,124432.0
2021-09-21 12:40:00,61.84,61.85,61.81,61.82,69397.0,54.789,54.7979,54.7624,54.7713,69397.0
2021-09-21 12:45:00,61.83,61.85,61.82,61.83,91061.0,54.7802,54.7979,54.7713,54.7802,91061.0
2021-09-21 12:50:00,61.83,61.83,61.73,61.77,99030.0,54.7802,54.7802,54.6916,54.727,99030.0
2021-09-21 12:55:00,61.77,61.84,61.77,61.81,102554.0,54.727,54.789,54.727,54.7624,102554.0
2021-09-21 13:00:00,61.81,61.82,61.77,61.79,138171.0,54.7624,54.7713,54.727,54.7447,138171.0
2021-09-21 13:05:00,61.79,61.82,61.77,61.79,134190.0,54.7447,54.7713,54.727,54.7447,134190.0
2021-09-21 13:10:00,61.79,61.83,61.78,61.82,96092.0,54.7447,54.7802,54.7359,54.7713,96092.0
2021-09-21 13:15:00,61.81,61.82,61.78,61.82,63190.0,54.7624,54.7713,54.7359,54.7713,63190.0
2021-09-21 13:20:00,61.82,61.84,61.75,61.76,125646.0,54.7713,54.789,54.7093,54.7181,125646.0
2021-09-21 13:25:00,61.76,61.79,61.74,61.76,87186.0,54.7181,54.7447,54.7004,54.7181,87186.0
2021-09-21 13:30:00,61.77,61.78,61.75,61.77,72411.0,54.727,54.7359,54.7093,54.727,72411.0
2021-09-21 13:35:00,61.78,61.79,61.75,61.78,61479.0,54.7359,54.7447,54.7093,54.7359,61479.0
2021-09-21 13:40:00,61.78,61.79,61.76,61.78,64428.0,54.7359,54.7447,54.7181,54.7359,64428.0
2021-09-21 13:45:00,61.77,61.81,61.76,61.8,94121.0,54.727,54.7624,54.7181,54.7536,94121.0
2021-09-21 13:50:00,61.8,61.83,61.72,61.74,76361.0,54.7536,54.7802,54.6827,54.7004,76361.0
2021-09-21 13:55:00,61.74,61.79,61.73,61.79,111720.0,54.7004,54.7447,54.6916,54.7447,111720.0
2021-09-21 14:00:00,61.79,61.84,61.79,61.81,129933.0,54.7447,54.789,54.7447,54.7624,129933.0
2021-09-21 14:05:00,61.82,61.83,61.81,61.82,133365.0,54.7713,54.7802,54.7624,54.7713,133365.0
2021-09-21 14:10:00,61.82,61.82,61.78,61.79,69666.0,54.7713,54.7713,54.7359,54.7447,69666.0
2021-09-21 14:15:00,61.79,61.81,61.76,61.76,530743.0,54.7447,54.7624,54.7181,54.7181,530743.0
2021-09-21 14:20:00,61.77,61.78,61.73,61.74,77908.0,54.727,54.7359,54.6916,54.7004,77908.0
2021-09-21 14:25:00,61.74,61.74,61.69,61.7,90188.0,54.7004,54.7004,54.6561,54.665,90188.0
2021-09-21 14:30:00,61.7,61.75,61.69,61.74,127859.0,54.665,54.7093,54.6561,54.7004,127859.0
2021-09-21 14:35:00,61.73,61.75,61.71,61.73,124373.0,54.6916,54.7093,54.6739,54.6916,124373.0
2021-09-21 14:40:00,61.73,61.76,61.73,61.75,87366.0,54.6916,54.7181,54.6916,54.7093,87366.0
2021-09-21 14:45:00,61.74,61.78,61.73,61.76,86791.0,54.7004,54.7359,54.6916,54.7181,86791.0
2021-09-21 14:50:00,61.77,61.87,61.77,61.81,200457.0,54.727,54.8156,54.727,54.7624,200457.0
2021-09-21 14:55:00,61.82,61.83,61.78,61.8,83272.0,54.7713,54.7802,54.7359,54.7536,83272.0
2021-09-21 15:00:00,61.8,61.84,61.8,61.81,229655.0,54.7536,54.789,54.7536,54.7624,229655.0
2021-09-21 15:05:00,61.82,61.83,61.78,61.79,144750.0,54.7713,54.7802,54.7359,54.7447,144750.0
2021-09-21 15:10:00,61.8,61.85,61.78,61.84,152073.0,54.7536,54.7979,54.7359,54.789,152073.0
2021-09-21 15:15:00,61.84,61.87,61.77,61.77,138977.0,54.789,54.8156,54.727,54.727,138977.0
2021-09-21 15:20:00,61.77,61.81,61.76,61.79,120495.0,54.727,54.7624,54.7181,54.7447,120495.0
2021-09-21 15:25:00,61.79,61.84,61.78,61.83,379251.0,54.7447,54.789,54.7359,54.7802,379251.0
2021-09-21 15:30:00,61.83,61.86,61.82,61.86,69150.0,54.7802,54.8067,54.7713,54.8067,69150.0
2021-09-21 15:35:00,61.86,61.86,61.78,61.79,162514.0,54.8067,54.8067,54.7359,54.7447,162514.0
2021-09-21 15:40:00,61.79,61.83,61.78,61.8,185880.0,54.7447,54.7802,54.7359,54.7536,185880.0
2021-09-21 15:45:00,61.81,61.81,61.75,61.76,148655.0,54.7624,54.7624,54.7093,54.7181,148655.0
2021-09-21 15:50:00,61.77,61.8,61.76,61.77,167023.0,54.727,54.7536,54.7181,54.727,167023.0
2021-09-21 15:55:00,61.76,61.77,61.71,61.72,399108.0,54.7181,54.727,54.6739,54.6827,399108.0
2021-09-22 09:30:00,62.33,62.47,62.33,62.43,362402.0,55.2232,55.3472,55.2232,55.3118,362402.0
2021-09-22 09:35:00,62.42,62.48,62.41,62.47,321872.0,55.3029,55.3561,55.294,55.3472,321872.0
2021-09-22 09:40:00,62.47,62.55,62.46,62.52,297854.0,55.3472,55.4181,55.3383,55.3915,297854.0
2021-09-22 09:45:00,62.52,62.61,62.51,62.6,307435.0,55.3915,55.4712,55.3826,55.4624,307435.0
2021-09-22 09:50:00,62.6,62.69,62.58,62.65,283875.0,55.4624,55.5421,55.4447,55.5067,283875.0
2021-09-22 09:55:00,62.65,62.74,62.65,62.68,191928.0,55.5067,55.5864,55.5067,55.5333,191928.0
2021-09-22 10:00:00,62.7,62.77,62.69,62.75,305483.0,55.551,55.613,55.5421,55.5953,305483.0
2021-09-22 10:05:00,62.74,62.82,62.73,62.82,201783.0,55.5864,55.6573,55.5776,55.6573,201783.0
2021-09-22 10:10:00,62.82,62.86,62.77,62.81,116541.0,55.6573,55.6927,55.613,55.6484,116541.0
2021-09-22 10:15:00,62.81,62.85,62.8,62.83,132741.0,55.6484,55.6839,55.6396,55.6661,132741.0
2021-09-22 10:20:00,62.83,62.83,62.7,62.73,186301.0,55.6661,55.6661,55.551,55.5776,186301.0
2021-09-22 10:25:00,62.73,62.78,62.64,62.64,107431.0,55.5776,55.6218,55.4978,55.4978,107431.0
2021-09-22 10:30:00,62.64,62.67,62.6,62.64,137354.0,55.4978,55.5244,55.4624,55.4978,137354.0
2021-09-22 10:35:00,62.63,62.68,62.6,62.6,132729.0,55.489,55.5333,55.4624,55.4624,132729.0
2021-09-22 10:40:00,62.6,62.68,62.6,62.67,136000.0,55.4624,55.5333,55.4624,55.5244,136000.0
2021-09-22 10:45:00,62.67,62.67,62.61,62.66,113484.0,55.5244,55.5244,55.4712,55.5155,113484.0
2021-09-22 10:50:00,62.65,62.66,62.57,62.59,92847.0,55.5067,55.5155,55.4358,55.4535,92847.0
2021-09-22 10:55:00,62.58,62.66,62.57,62.65,139239.0,55.4447,55.5155,55.4358,55.5067,139239.0
2021-09-22 11:00:00,62.65,62.7,62.61,62.7,126647.0,55.5067,55.551,55.4712,55.551,126647.0
2021-09-22 11:05:00,62.7,62.72,62.68,62.69,144642.0,55.551,55.5687,55.5333,55.5421,144642.0
2021-09-22 11:10:00,62.69,62.72,62.67,62.71,116095.0,55.5421,55.5687,55.5244,55.5598,116095.0
2021-09-22 11:15:00,62.72,62.74,62.69,62.73,86058.0,55.5687,55.5864,55.5421,55.5776,86058.0
2021-09-22 11:20:00,62.73,62.75,62.71,62.72,121063.0,55.5776,55.5953,55.5598,55.5687,121063.0
2021-09-22 11:25:00,62.72,62.77,62.71,62.77,111015.0,55.5687,55.613,55.5598,55.613,111015.0
2021-09-22 11:30:00,62.77,62.79,62.73,62.77,75440.0,55.613,55.6307,55.5776,55.613,75440.0
2021-09-22 11:35:00,62.76,62.79,62.75,62.78,87371.0,55.6041,55.6307,55.5953,55.6218,87371.0
2021-09-22 11:40:00,62.78,62.79,62.74,62.76,65590.0,55.6218,55.6307,55.5864,55.6041,65590.0
2021-09-22 11:45:00,62.76,62.79,62.75,62.75,58416.0,55.6041,55.6307,55.5953,55.5953,58416.0
2021-09-22 11:50:00,62.75,62.91,62.73,62.77,824847.0,55.5953,55.737,55.5776,55.613,824847.0
2021-09-22 11:55:00,62.76,62.82,62.76,62.81,82907.0,55.6041,55.6573,55.6041,55.6484,82907.0
2021-09-22 12:00:00,62.82,62.83,62.77,62.79,143512.0,55.6573,55.6661,55.613,55.6307,143512.0
2021-09-22 12:05:00,62.79,62.79,62.71,62.73,54280.0,55.6307,55.6307,55.5598,55.5776,54280.0
2021-09-22 12:10:00,62.73,62.75,62.69,62.7,62602.0,55.5776,55.5953,55.5421,55.551,62602.0
2021-09-22 12:15:00,62.7,62.73,62.69,62.72,76848.0,55.551,55.5776,55.5421,55.5687,76848.0
2021-09-22 12:20:00,62.71,62.74,62.7,62.71,50048.0,55.5598,55.5864,55.551,55.5598,50048.0
2021-09-22 12:25:00,62.7,62.73,62.69,62.71,45641.0,55.551,55.5776,55.5421,55.5598,45641.0
2021-09-22 12:30:00,62.71,62.74,62.71,62.74,95062.0,55.5598,55.5864,55.5598,55.5864,95062.0
2021-09-22 12:35:00,62.74,62.75,62.7,62.71,100818.0,55.5864,55.5953,55.551,55.5598,100818.0
2021-09-22 12:40:00,62.71,62.71,62.67,62.69,164494.0,55.5598,55.5598,55.5244,55.5421,164494.0
2021-09-22 12:45:00,62.69,62.69,62.67,62.68,97544.0,55.5421,55.5421,55.5244,55.5333,97544.0
2021-09-22 12:50:00,62.69,62.71,62.65,62.65,87685.0,55.5421,55.5598,55.5067,55.5067,87685.0
2021-09-22 12:55:00,62.66,62.69,62.65,62.66,86762.0,55.5155,55.5421,55.5067,55.5155,86762.0
2021-09-22 13:00:00,62.67,62.67,62.61,62.62,86774.0,55.5244,55.5244,55.4712,55.4801,86774.0
2021-09-22 13:05:00,62.61,62.66,62.61,62.66,162299.0,55.4712,55.5155,55.4712,55.5155,162299.0
2021-09-22 13:10:00,62.66,62.66,62.63,62.64,80019.0,55.5155,55.5155,55.489,55.4978,80019.0
2021-09-22 13:15:00,62.64,62.65,62.62,62.62,80518.0,55.4978,55.5067,55.4801,55.4801,80518.0
2021-09-22 13:20:00,62.61,62.63,62.59,62.6,50121.0,55.4712,55.489,55.4535,55.4624,50121.0
2021-09-22 13:25:00,62.61,62.65,62.61,62.65,46925.0,55.4712,55.5067,55.4712,55.5067,46925.0
2021-09-22 13:30:00,62.65,62.67,62.64,62.65,66268.0,55.5067,55.5244,55.4978,55.5067,66268.0
2021-09-22 13:35:00,62.64,62.65,62.63,62.65,65464.0,55.4978,55.5067,55.489,55.5067,65464.0
2021-09-22 13:40:00,62.65,62.66,62.64,62.65,66505.0,55.5067,55.5155,55.4978,55.5067,66505.0
2021-09-22 13:45:00,62.65,62.65,62.63,62.65,66451.0,55.5067,55.5067,55.489,55.5067,66451.0
2021-09-22 13:50:00,62.64,62.65,62.61,62.63,86517.0,55.4978,55.5067,55.4712,55.489,86517.0
2021-09-22 13:55:00,62.63,62.64,62.61,62.63,126764.0,55.489,55.4978,55.4712,55.489,126764.0
2021-09-22 14:00:00,62.55,62.8,62.39,62.78,320968.0,55.4181,55.6396,55.2763,55.6218,320968.0
2021-09-22 14:05:00,62.8,62.85,62.71,62.77,190103.0,55.6396,55.6839,55.5598,55.613,190103.0
2021-09-22 14:10:00,62.78,62.9,62.77,62.89,193453.0,55.6218,55.7282,55.613,55.7193,193453.0
2021-09-22 14:15:00,62.9,62.95,62.85,62.86,174472.0,55.7282,55.7725,55.6839,55.6927,174472.0
2021-09-22 14:20:00,62.85,62.88,62.82,62.85,183608.0,55.6839,55.7104,55.6573,55.6839,183608.0
2021-09-22 14:25:00,62.85,62.95,62.84,62.95,133102.0,55.6839,55.7725,55.675,55.7725,133102.0
2021-09-22 14:30:00,62.94,62.97,62.85,62.93,139154.0,55.7636,55.7902,55.6839,55.7547,139154.0
2021-09-22 14:35:00,62.93,62.97,62.72,62.73,323047.0,55.7547,55.7902,55.5687,55.5776,323047.0
2021-09-22 14:40:00,62.73,62.73,62.56,62.62,206498.0,55.5776,55.5776,55.4269,55.4801,206498.0
2021-09-22 14:45:00,62.61,62.64,62.47,62.49,210765.0,55.4712,55.4978,55.3472,55.3649,210765.0
2021-09-22 14:50:00,62.49,62.57,62.37,62.53,404052.0,55.3649,55.4358,55.2586,55.4004,404052.0
2021-09-22 14:55:00,62.54,62.56,62.45,62.49,354012.0,55.4092,55.4269,55.3295,55.3649,354012.0
2021-09-22 15:00:00,62.49,62.5,62.41,62.47,176507.0,55.3649,55.3738,55.294,55.3472,176507.0
2021-09-22 15:05:00,62.46,62.57,62.43,62.56,233693.0,55.3383,55.4358,55.3118,55.4269,233693.0
2021-09-22 15:10:00,62.56,62.6,62.53,62.59,122371.0,55.4269,55.4624,55.4004,55.4535,122371.0
2021-09-22 15:15:00,62.58,62.7,62.56,62.7,142040.0,55.4447,55.551,55.4269,55.551,142040.0
2021-09-22 15:20:00,62.7,62.75,62.68,62.69,489209.0,55.551,55.5953,55.5333,55.5421,489209.0
2021-09-22 15:25:00,62.69,62.71,62.63,62.68,318702.0,55.5421,55.5598,55.489,55.5333,318702.0
2021-09-22 15:30:00,62.68,62.7,62.6,62.64,256068.0,55.5333,55.551,55.4624,55.4978,256068.0
2021-09-22 15:35:00,62.64,62.69,62.62,62.69,237997.0,55.4978,55.5421,55.4801,55.5421,237997.0
2021-09-22 15:40:00,62.69,62.69,62.58,62.6,249210.0,55.5421,55.5421,55.4447,55.4624,249210.0
2021-09-22 15:45:00,62.59,62.63,62.58,62.6,234966.0,55.4535,55.489,55.4447,55.4624,234966.0
2021-09-22 15:50:00,62.59,62.61,62.54,62.59,344213.0,55.4535,55.4712,55.4092,55.4535,344213.0
2021-09-22 15:55:00,62.59,62.59,62.52,62.56,345675.0,55.4535,55.4535,55.3915,55.4269,345675.0
2021-09-23 09:30:00,62.83,62.87,62.74,62.74,446565.0,55.6661,55.7016,55.5864,55.5864,446565.0
2021-09-23 09:35:00,62.73,62.89,62.72,62.89,234212.0,55.5776,55.7193,55.5687,55.7193,234212.0
2021-09-23 09:40:00,62.89,62.91,62.85,62.89,597947.0,55.7193,55.737,55.6839,55.7193,597947.0
2021-09-23 09:45:00,62.9,62.94,62.86,62.87,204554.0,55.7282,55.7636,55.6927,55.7016,204554.0
2021-09-23 09:50:00,62.87,62.96,62.87,62.94,133427.0,55.7016,55.7813,55.7016,55.7636,133427.0
2021-09-23 09:55:00,62.95,62.98,62.94,62.96,88372.0,55.7725,55.799,55.7636,55.7813,88372.0
2021-09-23 10:00:00,62.96,63.03,62.95,63.01,124515.0,55.7813,55.8433,55.7725,55.8256,124515.0
2021-09-23 10:05:00,63.01,63.03,62.95,62.98,130678.0,55.8256,55.8433,55.7725,55.799,130678.0
2021-09-23 10:10:00,62.98,63.03,62.98,63.01,90164.0,55.799,55.8433,55.799,55.8256,90164.0
2021-09-23 10:15:00,63.01,63.04,62.87,62.89,154035.0,55.8256,55.8522,55.7016,55.7193,154035.0
2021-09-23 10:20:00,62.9,63.01,62.88,62.99,447401.0,55.7282,55.8256,55.7104,55.8079,447401.0
2021-09-23 10:25:00,63.0,63.01,62.92,62.92,145493.0,55.8168,55.8256,55.7459,55.7459,145493.0
2021-09-23 10:30:00,62.92,62.97,62.91,62.97,175121.0,55.7459,55.7902,55.737,55.7902,175121.0
2021-09-23 10:35:00,62.97,62.98,62.88,62.9,114979.0,55.7902,55.799,55.7104,55.7282,114979.0
2021-09-23 10:40:00,62.91,62.93,62.88,62.91,93288.0,55.737,55.7547,55.7104,55.737,93288.0
2021-09-23 10:45:00,62.9,62.95,62.89,62.95,233411.0,55.7282,55.7725,55.7193,55.7725,233411.0
2021-09-23 10:50:00,62.94,62.98,62.94,62.98,118039.0,55.7636,55.799,55.7636,55.799,118039.0
2021-09-23 10:55:00,62.97,62.99,62.96,62.97,100355.0,55.7902,55.8079,55.7813,55.7902,100355.0
2021-09-23 11:00:00,62.97,62.98,62.93,62.94,79468.0,55.7902,55.799,55.7547,55.7636,79468.0
2021-09-23 11:05:00,62.94,62.97,62.9,62.91,99412.0,55.7636,55.7902,55.7282,55.737,99412.0
2021-09-23 11:10:00,62.92,62.94,62.9,62.92,106432.0,55.7459,55.7636,55.7282,55.7459,106432.0
2021-09-23 11:15:00,62.93,62.94,62.87,62.87,68433.0,55.7547,55.7636,55.7016,55.7016,68433.0
2021-09-23 11:20:00,62.87,62.88,62.84,62.87,104798.0,55.7016,55.7104,55.675,55.7016,104798.0
2021-09-23 11:25:00,62.87,62.93,62.86,62.91,115525.0,55.7016,55.7547,55.6927,55.737,115525.0
2021-09-23 11:30:00,62.91,62.93,62.89,62.91,131337.0,55.737,55.7547,55.7193,55.737,131337.0
2021-09-23 11:35:00,62.91,62.94,62.89,62.92,138296.0,55.737,55.7636,55.7193,55.7459,138296.0
2021-09-23 11:40:00,62.92,62.92,62.86,62.88,70749.0,55.7459,55.7459,55.6927,55.7104,70749.0
2021-09-23 11:45:00,62.87,62.91,62.86,62.89,1138745.0,55.7016,55.737,55.6927,55.7193,1138745.0
2021-09-23 11:50:00,62.89,62.92,62.88,62.92,101157.0,55.7193,55.7459,55.7104,55.7459,101157.0
2021-09-23 11:55:00,62.91,62.94,62.91,62.94,85023.0,55.737,55.7636,55.737,55.7636,85023.0
2021-09-23 12:00:00,62.94,62.94,62.88,62.9,55350.0,55.7636,55.7636,55.7104,55.7282,55350.0
2021-09-23 12:05:00,62.9,62.93,62.87,62.92,262709.0,55.7282,55.7547,55.7016,55.7459,262709.0
2021-09-23 12:10:00,62.92,62.97,62.92,62.95,221090.0,55.7459,55.7902,55.7459,55.7725,221090.0
2021-09-23 12:15:00,62.94,62.96,62.93,62.95,60824.0,55.7636,55.7813,55.7547,55.7725,60824.0
2021-09-23 12:20:00,62.95,62.96,62.94,62.94,43215.0,55.7725,55.7813,55.7636,55.7636,43215.0
2021-09-23 12:25:00,62.93,62.98,62.93,62.98,95244.0,55.7547,55.799,55.7547,55.799,95244.0
2021-09-23 12:30:00,62.98,62.99,62.96,62.98,20615.0,55.799,55.8079,55.7813,55.799,20615.0
2021-09-23 12:35:00,62.98,63.0,62.97,63.0,98732.0,55.799,55.8168,55.7902,55.8168,98732.0
2021-09-23 12:40:00,63.0,63.0,62.97,63.0,138498.0,55.8168,55.8168,55.7902,55.8168,138498.0
2021-09-23 12:45:00,63.0,63.02,62.98,63.01,65891.0,55.8168,55.8345,55.799,55.8256,65891.0
2021-09-23 12:50:00,63.02,63.03,62.99,62.99,61038.0,55.8345,55.8433,55.8079,55.8079,61038.0
2021-09-23 12:55:00,63.0,63.01,62.97,62.98,49127.0,55.8168,55.8256,55.7902,55.799,49127.0
2021-09-23 13:00:00,62.98,63.01,62.97,63.01,49763.0,55.799,55.8256,55.7902,55.8256,49763.0
2021-09-23 13:05:00,63.01,63.07,63.01,63.06,39158.0,55.8256,55.8788,55.8256,55.8699,39158.0
2021-09-23 13:10:00,63.06,63.06,63.03,63.05,26357.0,55.8699,55.8699,55.8433,55.8611,26357.0
2021-09-23 13:15:00,63.04,63.06,63.04,63.05,25924.0,55.8522,55.8699,55.8522,55.8611,25924.0
2021-09-23 13:20:00,63.05,63.07,63.04,63.05,63166.0,55.8611,55.8788,55.8522,55.8611,63166.0
2021-09-23 13:25:00,63.05,63.07,63.05,63.07,43407.0,55.8611,55.8788,55.8611,55.8788,43407.0
2021-09-23 13:30:00,63.07,63.09,63.04,63.07,47478.0,55.8788,55.8965,55.8522,55.8788,47478.0
2021-09-23 13:35:00,63.07,63.08,63.05,63.08,73459.0,55.8788,55.8876,55.8611,55.8876,73459.0
2021-09-23 13:40:00,63.07,63.08,63.06,63.07,76215.0,55.8788,55.8876,55.8699,55.8788,76215.0
2021-09-23 13:45:00,63.08,63.08,63.06,63.07,53698.0,55.8876,55.8876,55.8699,55.8788,53698.0
2021-09-23 13:50:00,63.07,63.11,63.07,63.1,71288.0,55.8788,55.9142,55.8788,55.9054,71288.0
2021-09-23 13:55:00,63.11,63.11,63.09,63.09,49964.0,55.9142,55.9142,55.8965,55.8965,49964.0
2021-09-23 14:00:00,63.09,63.09,63.05,63.05,80009.0,55.8965,55.8965,55.8611,55.8611,80009.0
2021-09-23 14:05:00,63.05,63.06,63.01,63.02,39386.0,55.8611,55.8699,55.8256,55.8345,39386.0
2021-09-23 14:10:00,63.02,63.02,63.0,63.01,179208.0,55.8345,55.8345,55.8168,55.8256,179208.0
2021-09-23 14:15:00,63.01,63.02,62.99,63.0,56931.0,55.8256,55.8345,55.8079,55.8168,56931.0
2021-09-23 14:20:00,63.01,63.03,63.0,63.01,22027.0,55.8256,55.8433,55.8168,55.8256,22027.0
2021-09-23 14:25:00,63.0,63.01,62.99,63.0,27661.0,55.8168,55.8256,55.8079,55.8168,27661.0
2021-09-23 14:30:00,63.0,63.03,62.99,63.02,55337.0,55.8168,55.8433,55.8079,55.8345,55337.0
2021-09-23 14:35:00,63.02,63.02,62.99,63.01,44436.0,55.8345,55.8345,55.8079,55.8256,44436.0
2021-09-23 14:40:00,63.01,63.01,62.97,62.98,34467.0,55.8256,55.8256,55.7902,55.799,34467.0
2021-09-23 14:45:00,62.97,62.99,62.96,62.99,66753.0,55.7902,55.8079,55.7813,55.8079,66753.0
2021-09-23 14:50:00,62.99,63.01,62.98,62.99,51405.0,55.8079,55.8256,55.799,55.8079,51405.0
2021-09-23 14:55:00,62.99,63.02,62.99,63.01,67967.0,55.8079,55.8345,55.8079,55.8256,67967.0
2021-09-23 15:00:00,63.0,63.02,62.98,63.01,29145.0,55.8168,55.8345,55.799,55.8256,29145.0
2021-09-23 15:05:00,63.01,63.01,62.97,62.98,38874.0,55.8256,55.8256,55.7902,55.799,38874.0
2021-09-23 15:10:00,62.97,62.98,62.95,62.96,30649.0,55.7902,55.799,55.7725,55.7813,30649.0
2021-09-23 15:15:00,62.96,63.0,62.96,62.97,22821.0,55.7813,55.8168,55.7813,55.7902,22821.0
2021-09-23 15:20:00,62.98,63.0,62.97,62.99,15128.0,55.799,55.8168,55.7902,55.8079,15128.0
2021-09-23 15:25:00,62.99,63.0,62.97,62.98,62877.0,55.8079,55.8168,55.7902,55.799,62877.0
2021-09-23 15:30:00,62.99,63.02,62.98,63.02,263200.0,55.8079,55.8345,55.799,55.8345,263200.0
2021-09-23 15:35:00,63.02,63.03,63.01,63.03,143241.0,55.8345,55.8433,55.8256,55.8433,143241.0
2021-09-23 15:40:00,63.02,63.04,63.01,63.03,289058.0,55.8345,55.8522,55.8256,55.8433,289058.0
2021-09-23 15:45:00,63.02,63.03,62.99,63.02,423789.0,55.8345,55.8433,55.8079,55.8345,423789.0
2021-09-23 15:50:00,63.01,63.05,63.01,63.04,1206695.0,55.8256,55.8611,55.8256,55.8522,1206695.0
2021-09-23 15:55:00,63.04,63.05,63.01,63.03,476741.0,55.8522,55.8611,55.8256,55.8433,476741.0
2021-09-24 09:30:00,62.39,62.48,62.36,62.48,354858.0,55.2763,55.3561,55.2497,55.3561,354858.0
2021-09-24 09:35:00,62.48,62.5,62.44,62.45,423166.0,55.3561,55.3738,55.3206,55.3295,423166.0
2021-09-24 09:40:00,62.45,62.46,62.37,62.37,105486.0,55.3295,55.3383,55.2586,55.2586,105486.0
2021-09-24 09:45:00,62.37,62.37,62.28,62.31,141392.0,55.2586,55.2586,55.1789,55.2054,141392.0
2021-09-24 09:50:00,62.31,62.36,62.29,62.33,54999.0,55.2054,55.2497,55.1877,55.2232,54999.0
2021-09-24 09:55:00,62.32,62.38,62.32,62.38,107416.0,55.2143,55.2675,55.2143,55.2675,107416.0
2021-09-24 10:00:00,62.39,62.44,62.37,62.44,63529.0,55.2763,55.3206,55.2586,55.3206,63529.0
2021-09-24 10:05:00,62.43,62.43,62.37,62.38,123704.0,55.3118,55.3118,55.2586,55.2675,123704.0
2021-09-24 10:10:00,62.39,62.39,62.29,62.3,115648.0,55.2763,55.2763,55.1877,55.1966,115648.0
2021-09-24 10:15:00,62.29,62.34,62.26,62.3,72736.0,55.1877,55.232,55.1611,55.1966,72736.0
2021-09-24 10:20:00,62.3,62.36,62.28,62.35,80041.0,55.1966,55.2497,55.1789,55.2409,80041.0
2021-09-24 10:25:00,62.35,62.36,62.32,62.33,32984.0,55.2409,55.2497,55.2143,55.2232,32984.0
2021-09-24 10:30:00,62.34,62.37,62.31,62.32,98057.0,55.232,55.2586,55.2054,55.2143,98057.0
2021-09-24 10:35:00,62.32,62.36,62.31,62.33,40818.0,55.2143,55.2497,55.2054,55.2232,40818.0
2021-09-24 10:40:00,62.33,62.37,62.31,62.35,216827.0,55.2232,55.2586,55.2054,55.2409,216827.0
2021-09-24 10:45:00,62.34,62.37,62.3,62.33,66324.0,55.232,55.2586,55.1966,55.2232,66324.0
2021-09-24 10:50:00,62.33,62.34,62.29,62.31,147908.0,55.2232,55.232,55.1877,55.2054,147908.0
2021-09-24 10:55:00,62.31,62.37,62.3,62.37,1673403.0,55.2054,55.2586,55.1966,55.2586,1673403.0
2021-09-24 11:00:00,62.37,62.4,62.35,62.4,202282.0,55.2586,55.2852,55.2409,55.2852,202282.0
2021-09-24 11:05:00,62.4,62.4,62.36,62.38,32669.0,55.2852,55.2852,55.2497,55.2675,32669.0
2021-09-24 11:10:00,62.38,62.4,62.36,62.38,40792.0,55.2675,55.2852,55.2497,55.2675,40792.0
2021-09-24 11:15:00,62.37,62.42,62.36,62.41,68036.0,55.2586,55.3029,55.2497,55.294,68036.0
2021-09-24 11:20:00,62.4,62.41,62.38,62.39,40036.0,55.2852,55.294,55.2675,55.2763,40036.0
2021-09-24 11:25:00,62.39,62.39,62.36,62.37,137899.0,55.2763,55.2763,55.2497,55.2586,137899.0
2021-09-24 11:30:00,62.36,62.41,62.36,62.39,66895.0,55.2497,55.294,55.2497,55.2763,66895.0
2021-09-24 11:35:00,62.4,62.4,62.34,62.36,88338.0,55.2852,55.2852,55.232,55.2497,88338.0
2021-09-24 11:40:00,62.36,62.37,62.34,62.34,72108.0,55.2497,55.2586,55.232,55.232,72108.0
2021-09-24 11:45:00,62.35,62.37,62.32,62.36,40978.0,55.2409,55.2586,55.2143,55.2497,40978.0
2021-09-24 11:50:00,62.37,62.43,62.36,62.41,55380.0,55.2586,55.3118,55.2497,55.294,55380.0
2021-09-24 11:55:00,62.42,62.43,62.4,62.42,35866.0,55.3029,55.3118,55.2852,55.3029,35866.0
2021-09-24 12:00:00,62.42,62.44,62.41,62.44,42207.0,55.3029,55.3206,55.294,55.3206,42207.0
2021-09-24 12:05:00,62.44,62.46,62.42,62.43,121957.0,55.3206,55.3383,55.3029,55.3118,121957.0
2021-09-24 12:10:00,62.43,62.49,62.43,62.47,34469.0,55.3118,55.3649,55.3118,55.3472,34469.0
2021-09-24 12:15:00,62.47,62.5,62.46,62.49,39427.0,55.3472,55.3738,55.3383,55.3649,39427.0
2021-09-24 12:20:00,62.49,62.5,62.46,62.48,165121.0,55.3649,55.3738,55.3383,55.3561,165121.0
2021-09-24 12:25:00,62.48,62.49,62.46,62.47,56187.0,55.3561,55.3649,55.3383,55.3472,56187.0
2021-09-24 12:30:00,62.48,62.49,62.43,62.43,100957.0,55.3561,55.3649,55.3118,55.3118,100957.0
2021-09-24 12:35:00,62.43,62.45,62.42,62.43,28636.0,55.3118,55.3295,55.3029,55.3118,28636.0
2021-09-24 12:40:00,62.43,62.46,62.42,62.44,24281.0,55.3118,55.3383,55.3029,55.3206,24281.0
2021-09-24 12:45:00,62.44,62.46,62.43,62.45,31367.0,55.3206,55.3383,55.3118,55.3295,31367.0
2021-09-24 12:50:00,62.45,62.45,62.43,62.44,22199.0,55.3295,55.3295,55.3118,55.3206,22199.0
2021-09-24 12:55:00,62.44,62.44,62.42,62.43,16077.0,55.3206,55.3206,55.3029,55.3118,16077.0
2021-09-24 13:00:00,62.43,62.45,62.41,62.44,24797.0,55.3118,55.3295,55.294,55.3206,24797.0
2021-09-24 13:05:00,62.43,62.46,62.43,62.44,18955.0,55.3118,55.3383,55.3118,55.3206,18955.0
2021-09-24 13:10:00,62.44,62.44,62.41,62.43,66134.0,55.3206,55.3206,55.294,55.3118,66134.0
2021-09-24 13:15:00,62.43,62.44,62.42,62.43,28472.0,55.3118,55.3206,55.3029,55.3118,28472.0
2021-09-24 13:20:00,62.43,62.45,62.42,62.43,19028.0,55.3118,55.3295,55.3029,55.3118,19028.0
2021-09-24 13:25:00,62.42,62.43,62.41,62.43,121552.0,55.3029,55.3118,55.294,55.3118,121552.0
2021-09-24 13:30:00,62.43,62.43,62.39,62.4,40086.0,55.3118,55.3118,55.2763,55.2852,40086.0
2021-09-24 13:35:00,62.4,62.41,62.39,62.4,91914.0,55.2852,55.294,55.2763,55.2852,91914.0
2021-09-24 13:40:00,62.41,62.42,62.39,62.4,142490.0,55.294,55.3029,55.2763,55.2852,142490.0
2021-09-24 13:45:00,62.4,62.4,62.39,62.4,25737.0,55.2852,55.2852,55.2763,55.2852,25737.0
2021-09-24 13:50:00,62.39,62.4,62.38,62.39,111901.0,55.2763,55.2852,55.2675,55.2763,111901.0
2021-09-24 13:55:00,62.39,62.39,62.36,62.36,51274.0,55.2763,55.2763,55.2497,55.2497,51274.0
2021-09-24 14:00:00,62.36,62.39,62.36,62.39,115305.0,55.2497,55.2763,55.2497,55.2763,115305.0
2021-09-24 14:05:00,62.39,62.4,62.37,62.39,31988.0,55.2763,55.2852,55.2586,55.2763,31988.0
2021-09-24 14:10:00,62.39,62.39,62.36,62.37,25775.0,55.2763,55.2763,55.2497,55.2586,25775.0
2021-09-24 14:15:00,62.37,62.39,62.36,62.38,37233.0,55.2586,55.2763,55.2497,55.2675,37233.0
2021-09-24 14:20:00,62.39,62.39,62.37,62.37,70791.0,55.2763,55.2763,55.2586,55.2586,70791.0
2021-09-24 14:25:00,62.37,62.39,62.36,62.39,73824.0,55.2586,55.2763,55.2497,55.2763,73824.0
2021-09-24 14:30:00,62.38,62.4,62.38,62.39,86867.0,55.2675,55.2852,55.2675,55.2763,86867.0
2021-09-24 14:35:00,62.4,62.42,62.39,62.4,96623.0,55.2852,55.3029,55.2763,55.2852,96623.0
2021-09-24 14:40:00,62.4,62.41,62.39,62.4,73037.0,55.2852,55.294,55.2763,55.2852,73037.0
2021-09-24 14:45:00,62.39,62.4,62.39,62.4,23067.0,55.2763,55.2852,55.2763,55.2852,23067.0
2021-09-24 14:50:00,62.4,62.42,62.39,62.42,46230.0,55.2852,55.3029,55.2763,55.3029,46230.0
2021-09-24 14:55:00,62.42,62.45,62.41,62.44,30064.0,55.3029,55.3295,55.294,55.3206,30064.0
2021-09-24 15:00:00,62.44,62.44,62.4,62.41,19568.0,55.3206,55.3206,55.2852,55.294,19568.0
2021-09-24 15:05:00,62.41,62.41,62.38,62.39,27990.0,55.294,55.294,55.2675,55.2763,27990.0
2021-09-24 15:10:00,62.38,62.39,62.37,62.38,60694.0,55.2675,55.2763,55.2586,55.2675,60694.0
2021-09-24 15:15:00,62.38,62.39,62.37,62.39,46437.0,55.2675,55.2763,55.2586,55.2763,46437.0
2021-09-24 15:20:00,62.39,62.39,62.36,62.38,189501.0,55.2763,55.2763,55.2497,55.2675,189501.0
2021-09-24 15:25:00,62.38,62.38,62.33,62.34,326744.0,55.2675,55.2675,55.2232,55.232,326744.0
2021-09-24 15:30:00,62.34,62.35,62.33,62.33,428346.0,55.232,55.2409,55.2232,55.2232,428346.0
2021-09-24 15:35:00,62.33,62.33,62.27,62.28,431751.0,55.2232,55.2232,55.17,55.1789,431751.0
2021-09-24 15:40:00,62.28,62.29,62.26,62.27,438206.0,55.1789,55.1877,55.1611,55.17,438206.0
2021-09-24 15:45:00,62.28,62.28,62.26,62.26,479674.0,55.1789,55.1789,55.1611,55.1611,479674.0
2021-09-24 15:50:00,62.26,62.35,62.26,62.33,967204.0,55.1611,55.2409,55.1611,55.2232,967204.0
2021-09-24 15:55:00,62.33,62.34,62.28,62.29,733970.0,55.2232,55.232,55.1789,55.1877,733970.0
2021-09-27 09:30:00,62.35,62.4,62.28,62.29,229864.0,55.2409,55.2852,55.1789,55.1877,229864.0
2021-09-27 09:35:00,62.28,62.29,62.17,62.2,144320.0,55.1789,55.1877,55.0814,55.108,144320.0
2021-09-27 09:40:00,62.19,62.3,62.18,62.28,149343.0,55.0991,55.1966,55.0903,55.1789,149343.0
2021-09-27 09:45:00,62.27,62.35,62.27,62.33,153525.0,55.17,55.2409,55.17,55.2232,153525.0
2021-09-27 09:50:00,62.33,62.38,62.31,62.36,175534.0,55.2232,55.2675,55.2054,55.2497,175534.0
2021-09-27 09:55:00,62.36,62.46,62.34,62.42,195592.0,55.2497,55.3383,55.232,55.3029,195592.0
2021-09-27 10:00:00,62.41,62.46,62.38,62.44,100936.0,55.294,55.3383,55.2675,55.3206,100936.0
2021-09-27 10:05:00,62.44,62.54,62.44,62.5,138850.0,55.3206,55.4092,55.3206,55.3738,138850.0
2021-09-27 10:10:00,62.5,62.51,62.44,62.48,200118.0,55.3738,55.3826,55.3206,55.3561,200118.0
2021-09-27 10:15:00,62.48,62.54,62.48,62.54,102453.0,55.3561,55.4092,55.3561,55.4092,102453.0
2021-09-27 10:20:00,62.54,62.61,62.53,62.56,156225.0,55.4092,55.4712,55.4004,55.4269,156225.0
2021-09-27 10:25:00,62.56,62.58,62.54,62.57,189647.0,55.4269,55.4447,55.4092,55.4358,189647.0
2021-09-27 10:30:00,62.56,62.58,62.53,62.53,182060.0,55.4269,55.4447,55.4004,55.4004,182060.0
2021-09-27 10:35:00,62.53,62.59,62.53,62.58,41945.0,55.4004,55.4535,55.4004,55.4447,41945.0
2021-09-27 10:40:00,62.58,62.6,62.57,62.57,73728.0,55.4447,55.4624,55.4358,55.4358,73728.0
2021-09-27 10:45:00,62.58,62.63,62.58,62.62,51329.0,55.4447,55.489,55.4447,55.4801,51329.0
2021-09-27 10:50:00,62.62,62.65,62.61,62.63,75056.0,55.4801,55.5067,55.4712,55.489,75056.0
2021-09-27 10:55:00,62.62,62.64,62.59,62.59,154127.0,55.4801,55.4978,55.4535,55.4535,154127.0
2021-09-27 11:00:00,62.59,62.63,62.58,62.63,104992.0,55.4535,55.489,55.4447,55.489,104992.0
2021-09-27 11:05:00,62.63,62.64,62.56,62.57,125923.0,55.489,55.4978,55.4269,55.4358,125923.0
2021-09-27 11:10:00,62.58,62.62,62.56,62.61,116823.0,55.4447,55.4801,55.4269,55.4712,116823.0
2021-09-27 11:15:00,62.6,62.67,62.6,62.67,105861.0,55.4624,55.5244,55.4624,55.5244,105861.0
2021-09-27 11:20:00,62.67,62.67,62.63,62.63,42083.0,55.5244,55.5244,55.489,55.489,42083.0
2021-09-27 11:25:00,62.62,62.63,62.59,62.6,59500.0,55.4801,55.489,55.4535,55.4624,59500.0
2021-09-27 11:30:00,62.6,62.65,62.6,62.63,67624.0,55.4624,55.5067,55.4624,55.489,67624.0
2021-09-27 11:35:00,62.63,62.64,62.57,62.59,47869.0,55.489,55.4978,55.4358,55.4535,47869.0
2021-09-27 11:40:00,62.59,62.61,62.55,62.57,140725.0,55.4535,55.4712,55.4181,55.4358,140725.0
2021-09-27 11:45:00,62.56,62.58,62.51,62.57,63603.0,55.4269,55.4447,55.3826,55.4358,63603.0
2021-09-27 11:50:00,62.58,62.58,62.56,62.56,27542.0,55.4447,55.4447,55.4269,55.4269,27542.0
2021-09-27 11:55:00,62.57,62.61,62.57,62.61,97915.0,55.4358,55.4712,55.4358,55.4712,97915.0
2021-09-27 12:00:00,62.6,62.61,62.57,62.61,54232.0,55.4624,55.4712,55.4358,55.4712,54232.0
2021-09-27 12:05:00,62.61,62.64,62.6,62.63,56193.0,55.4712,55.4978,55.4624,55.489,56193.0
2021-09-27 12:10:00,62.63,62.66,62.63,62.66,39377.0,55.489,55.5155,55.489,55.5155,39377.0
2021-09-27 12:15:00,62.66,62.69,62.65,62.67,198443.0,55.5155,55.5421,55.5067,55.5244,198443.0
2021-09-27 12:20:00,62.67,62.7,62.66,62.7,53909.0,55.5244,55.551,55.5155,55.551,53909.0
2021-09-27 12:25:00,62.7,62.7,62.67,62.69,42705.0,55.551,55.551,55.5244,55.5421,42705.0
2021-09-27 12:30:00,62.68,62.68,62.66,62.66,27954.0,55.5333,55.5333,55.5155,55.5155,27954.0
2021-09-27 12:35:00,62.66,62.69,62.65,62.68,49088.0,55.5155,55.5421,55.5067,55.5333,49088.0
2021-09-27 12:40:00,62.69,62.7,62.68,62.68,82960.0,55.5421,55.551,55.5333,55.5333,82960.0
2021-09-27 12:45:00,62.68,62.69,62.65,62.65,33565.0,55.5333,55.5421,55.5067,55.5067,33565.0
2021-09-27 12:50:00,62.64,62.65,62.62,62.65,19044.0,55.4978,55.5067,55.4801,55.5067,19044.0
2021-09-27 12:55:00,62.65,62.66,62.63,62.65,52543.0,55.5067,55.5155,55.489,55.5067,52543.0
2021-09-27 13:00:00,62.65,62.68,62.65,62.68,52359.0,55.5067,55.5333,55.5067,55.5333,52359.0
2021-09-27 13:05:00,62.67,62.72,62.66,62.71,32962.0,55.5244,55.5687,55.5155,55.5598,32962.0
2021-09-27 13:10:00,62.71,62.72,62.69,62.72,67620.0,55.5598,55.5687,55.5421,55.5687,67620.0
2021-09-27 13:15:00,62.72,62.77,62.72,62.75,42430.0,55.5687,55.613,55.5687,55.5953,42430.0
2021-09-27 13:20:00,62.76,62.76,62.74,62.75,57159.0,55.6041,55.6041,55.5864,55.5953,57159.0
2021-09-27 13:25:00,62.76,62.77,62.74,62.76,69348.0,55.6041,55.613,55.5864,55.6041,69348.0
2021-09-27 13:30:00,62.77,62.77,62.72,62.72,32129.0,55.613,55.613,55.5687,55.5687,32129.0
2021-09-27 13:35:00,62.72,62.76,62.71,62.76,54689.0,55.5687,55.6041,55.5598,55.6041,54689.0
2021-09-27 13:40:00,62.75,62.76,62.73,62.74,37720.0,55.5953,55.6041,55.5776,55.5864,37720.0
2021-09-27 13:45:00,62.73,62.77,62.72,62.77,37897.0,55.5776,55.613,55.5687,55.613,37897.0
2021-09-27 13:50:00,62.77,62.78,62.76,62.76,28656.0,55.613,55.6218,55.6041,55.6041,28656.0
2021-09-27 13:55:00,62.77,62.78,62.76,62.76,32957.0,55.613,55.6218,55.6041,55.6041,32957.0
2021-09-27 14:00:00,62.77,62.79,62.77,62.78,40021.0,55.613,55.6307,55.613,55.6218,40021.0
2021-09-27 14:05:00,62.78,62.79,62.76,62.77,33592.0,55.6218,55.6307,55.6041,55.613,33592.0
2021-09-27 14:10:00,62.77,62.77,62.7,62.73,91736.0,55.613,55.613,55.551,55.5776,91736.0
2021-09-27 14:15:00,62.72,62.75,62.72,62.74,35696.0,55.5687,55.5953,55.5687,55.5864,35696.0
2021-09-27 14:20:00,62.74,62.75,62.7,62.74,80844.0,55.5864,55.5953,55.551,55.5864,80844.0
2021-09-27 14:25:00,62.74,62.74,62.72,62.74,42736.0,55.5864,55.5864,55.5687,55.5864,42736.0
2021-09-27 14:30:00,62.74,62.75,62.72,62.75,47050.0,55.5864,55.5953,55.5687,55.5953,47050.0
2021-09-27 14:35:00,62.74,62.74,62.69,62.72,48486.0,55.5864,55.5864,55.5421,55.5687,48486.0
2021-09-27 14:40:00,62.72,62.73,62.7,62.71,72904.0,55.5687,55.5776,55.551,55.5598,72904.0
2021-09-27 14:45:00,62.71,62.72,62.69,62.7,36865.0,55.5598,55.5687,55.5421,55.551,36865.0
2021-09-27 14:50:00,62.7,62.72,62.69,62.7,60927.0,55.551,55.5687,55.5421,55.551,60927.0
2021-09-27 14:55:00,62.7,62.7,62.65,62.66,47100.0,55.551,55.551,55.5067,55.5155,47100.0
2021-09-27 15:00:00,62.65,62.71,62.65,62.69,89918.0,55.5067,55.5598,55.5067,55.5421,89918.0
2021-09-27 15:05:00,62.69,62.72,62.68,62.71,60546.0,55.5421,55.5687,55.5333,55.5598,60546.0
2021-09-27 15:10:00,62.72,62.76,62.71,62.75,35368.0,55.5687,55.6041,55.5598,55.5953,35368.0
2021-09-27 15:15:00,62.75,62.77,62.73,62.76,168222.0,55.5953,55.613,55.5776,55.6041,168222.0
2021-09-27 15:20:00,62.76,62.77,62.74,62.74,48578.0,55.6041,55.613,55.5864,55.5864,48578.0
2021-09-27 15:25:00,62.74,62.75,62.72,62.74,44769.0,55.5864,55.5953,55.5687,55.5864,44769.0
2021-09-27 15:30:00,62.74,62.77,62.74,62.74,41478.0,55.5864,55.613,55.5864,55.5864,41478.0
2021-09-27 15:35:00,62.75,62.83,62.73,62.78,377526.0,55.5953,55.6661,55.5776,55.6218,377526.0
2021-09-27 15:40:00,62.79,62.8,62.76,62.77,66407.0,55.6307,55.6396,55.6041,55.613,66407.0
2021-09-27 15:45:00,62.78,62.78,62.73,62.73,66798.0,55.6218,55.6218,55.5776,55.5776,66798.0
2021-09-27 15:50:00,62.73,62.74,62.67,62.68,136762.0,55.5776,55.5864,55.5244,55.5333,136762.0
2021-09-27 15:55:00,62.68,62.73,62.67,62.68,220829.0,55.5333,55.5776,55.5244,55.5333,220829.0
2021-09-28 09:30:00,62.27,62.38,62.27,62.27,160332.0,55.17,55.2675,55.17,55.17,160332.0
2021-09-28 09:35:00,62.27,62.29,62.21,62.22,107699.0,55.17,55.1877,55.1168,55.1257,107699.0
2021-09-28 09:40:00,62.21,62.25,62.09,62.1,71879.0,55.1168,55.1523,55.0105,55.0194,71879.0
2021-09-28 09:45:00,62.09,62.12,62.03,62.04,136337.0,55.0105,55.0371,54.9574,54.9662,136337.0
2021-09-28 09:50:00,62.04,62.05,61.99,62.03,229776.0,54.9662,54.9751,54.9219,54.9574,229776.0
2021-09-28 09:55:00,62.05,62.13,62.02,62.09,173118.0,54.9751,55.046,54.9485,55.0105,173118.0
2021-09-28 10:00:00,62.08,62.08,61.96,62.03,173252.0,55.0017,55.0017,54.8953,54.9574,173252.0
2021-09-28 10:05:00,62.03,62.04,61.91,61.92,111779.0,54.9574,54.9662,54.851,54.8599,111779.0
2021-09-28 10:10:00,61.91,61.94,61.87,61.9,120349.0,54.851,54.8776,54.8156,54.8422,120349.0
2021-09-28 10:15:00,61.9,61.94,61.84,61.87,195410.0,54.8422,54.8776,54.789,54.8156,195410.0
2021-09-28 10:20:00,61.87,61.94,61.82,61.94,201472.0,54.8156,54.8776,54.7713,54.8776,201472.0
2021-09-28 10:25:00,61.93,61.96,61.86,61.95,242816.0,54.8688,54.8953,54.8067,54.8865,242816.0
2021-09-28 10:30:00,61.95,61.97,61.89,61.92,228825.0,54.8865,54.9042,54.8333,54.8599,228825.0
2021-09-28 10:35:00,61.92,61.99,61.84,61.97,189093.0,54.8599,54.9219,54.789,54.9042,189093.0
2021-09-28 10:40:00,61.96,61.99,61.91,61.95,106806.0,54.8953,54.9219,54.851,54.8865,106806.0
2021-09-28 10:45:00,61.95,61.97,61.9,61.91,80650.0,54.8865,54.9042,54.8422,54.851,80650.0
2021-09-28 10:50:00,61.91,61.94,61.86,61.88,167103.0,54.851,54.8776,54.8067,54.8245,167103.0
2021-09-28 10:55:00,61.87,61.88,61.84,61.87,72423.0,54.8156,54.8245,54.789,54.8156,72423.0
2021-09-28 11:00:00,61.87,61.91,61.84,61.86,130910.0,54.8156,54.851,54.789,54.8067,130910.0
2021-09-28 11:05:00,61.86,61.87,61.79,61.8,64589.0,54.8067,54.8156,54.7447,54.7536,64589.0
2021-09-28 11:10:00,61.79,61.82,61.75,61.75,80065.0,54.7447,54.7713,54.7093,54.7093,80065.0
2021-09-28 11:15:00,61.76,61.78,61.7,61.78,162441.0,54.7181,54.7359,54.665,54.7359,162441.0
2021-09-28 11:20:00,61.78,61.84,61.76,61.8,115677.0,54.7359,54.789,54.7181,54.7536,115677.0
2021-09-28 11:25:00,61.81,61.84,61.77,61.8,56467.0,54.7624,54.789,54.727,54.7536,56467.0
2021-09-28 11:30:00,61.8,61.83,61.75,61.81,95977.0,54.7536,54.7802,54.7093,54.7624,95977.0
2021-09-28 11:35:00,61.81,61.83,61.77,61.79,118422.0,54.7624,54.7802,54.727,54.7447,118422.0
2021-09-28 11:40:00,61.79,61.8,61.73,61.74,117306.0,54.7447,54.7536,54.6916,54.7004,117306.0
2021-09-28 11:45:00,61.74,61.75,61.7,61.73,99968.0,54.7004,54.7093,54.665,54.6916,99968.0
2021-09-28 11:50:00,61.73,61.76,61.7,61.75,148084.0,54.6916,54.7181,54.665,54.7093,148084.0
2021-09-28 11:55:00,61.76,61.77,61.74,61.76,76233.0,54.7181,54.727,54.7004,54.7181,76233.0
2021-09-28 12:00:00,61.75,61.77,61.73,61.77,90447.0,54.7093,54.727,54.6916,54.727,90447.0
2021-09-28 12:05:00,61.76,61.8,61.73,61.8,149849.0,54.7181,54.7536,54.6916,54.7536,149849.0
2021-09-28 12:10:00,61.8,61.86,61.78,61.84,63570.0,54.7536,54.8067,54.7359,54.789,63570.0
2021-09-28 12:15:00,61.85,61.87,61.82,61.85,93195.0,54.7979,54.8156,54.7713,54.7979,93195.0
2021-09-28 12:20:00,61.86,61.89,61.84,61.88,102574.0,54.8067,54.8333,54.789,54.8245,102574.0
2021-09-28 12:25:00,61.88,61.91,61.87,61.89,178986.0,54.8245,54.851,54.8156,54.8333,178986.0
2021-09-28 12:30:00,61.89,61.89,61.83,61.85,175377.0,54.8333,54.8333,54.7802,54.7979,175377.0
2021-09-28 12:35:00,61.85,61.85,61.79,61.81,68407.0,54.7979,54.7979,54.7447,54.7624,68407.0
2021-09-28 12:40:00,61.8,61.81,61.75,61.76,89214.0,54.7536,54.7624,54.7093,54.7181,89214.0
2021-09-28 12:45:00,61.76,61.77,61.72,61.72,87242.0,54.7181,54.727,54.6827,54.6827,87242.0
2021-09-28 12:50:00,61.73,61.76,61.72,61.73,100014.0,54.6916,54.7181,54.6827,54.6916,100014.0
2021-09-28 12:55:00,61.73,61.76,61.7,61.72,71443.0,54.6916,54.7181,54.665,54.6827,71443.0
2021-09-28 13:00:00,61.72,61.74,61.67,61.7,147619.0,54.6827,54.7004,54.6384,54.665,147619.0
2021-09-28 13:05:00,61.7,61.76,61.66,61.73,107337.0,54.665,54.7181,54.6296,54.6916,107337.0
2021-09-28 13:10:00,61.73,61.74,61.69,61.72,55037.0,54.6916,54.7004,54.6561,54.6827,55037.0
2021-09-28 13:15:00,61.72,61.75,61.71,61.74,87817.0,54.6827,54.7093,54.6739,54.7004,87817.0
2021-09-28 13:20:00,61.75,61.79,61.74,61.79,132395.0,54.7093,54.7447,54.7004,54.7447,132395.0
2021-09-28 13:25:00,61.79,61.85,61.79,61.8,66822.0,54.7447,54.7979,54.7447,54.7536,66822.0
2021-09-28 13:30:00,61.8,61.8,61.72,61.73,110075.0,54.7536,54.7536,54.6827,54.6916,110075.0
2021-09-28 13:35:00,61.74,61.77,61.73,61.77,108445.0,54.7004,54.727,54.6916,54.727,108445.0
2021-09-28 13:40:00,61.77,61.89,61.75,61.75,207327.0,54.727,54.8333,54.7093,54.7093,207327.0
2021-09-28 13:45:00,61.75,61.77,61.73,61.73,54732.0,54.7093,54.727,54.6916,54.6916,54732.0
2021-09-28 13:50:00,61.74,61.75,61.7,61.72,77720.0,54.7004,54.7093,54.665,54.6827,77720.0
2021-09-28 13:55:00,61.71,61.73,61.69,61.7,73629.0,54.6739,54.6916,54.6561,54.665,73629.0
2021-09-28 14:00:00,61.7,61.71,61.68,61.7,65713.0,54.665,54.6739,54.6473,54.665,65713.0
2021-09-28 14:05:00,61.7,61.73,61.68,61.7,232553.0,54.665,54.6916,54.6473,54.665,232553.0
2021-09-28 14:10:00,61.7,61.7,61.64,61.66,140139.0,54.665,54.665,54.6118,54.6296,140139.0
2021-09-28 14:15:00,61.66,61.74,61.65,61.73,225450.0,54.6296,54.7004,54.6207,54.6916,225450.0
2021-09-28 14:20:00,61.73,61.81,61.73,61.8,112482.0,54.6916,54.7624,54.6916,54.7536,112482.0
2021-09-28 14:25:00,61.8,61.84,61.78,61.84,144209.0,54.7536,54.789,54.7359,54.789,144209.0
2021-09-28 14:30:00,61.83,61.83,61.78,61.8,136191.0,54.7802,54.7802,54.7359,54.7536,136191.0
2021-09-28 14:35:00,61.8,61.82,61.77,61.82,227596.0,54.7536,54.7713,54.727,54.7713,227596.0
2021-09-28 14:40:00,61.82,61.87,61.81,61.86,241378.0,54.7713,54.8156,54.7624,54.8067,241378.0
2021-09-28 14:45:00,61.87,61.93,61.87,61.92,124331.0,54.8156,54.8688,54.8156,54.8599,124331.0
2021-09-28 14:50:00,61.92,61.94,61.9,61.92,70180.0,54.8599,54.8776,54.8422,54.8599,70180.0
2021-09-28 14:55:00,61.91,61.94,61.91,61.92,91015.0,54.851,54.8776,54.851,54.8599,91015.0
2021-09-28 15:00:00,61.92,61.95,61.9,61.93,262737.0,54.8599,54.8865,54.8422,54.8688,262737.0
2021-09-28 15:05:00,61.93,61.98,61.91,61.94,221071.0,54.8688,54.9131,54.851,54.8776,221071.0
2021-09-28 15:10:00,61.94,61.97,61.93,61.94,137217.0,54.8776,54.9042,54.8688,54.8776,137217.0
2021-09-28 15:15:00,61.94,61.97,61.93,61.94,195670.0,54.8776,54.9042,54.8688,54.8776,195670.0
2021-09-28 15:20:00,61.93,61.97,61.89,61.9,155817.0,54.8688,54.9042,54.8333,54.8422,155817.0
2021-09-28 15:25:00,61.9,61.9,61.84,61.84,700867.0,54.8422,54.8422,54.789,54.789,700867.0
2021-09-28 15:30:00,61.84,61.85,61.82,61.84,160082.0,54.789,54.7979,54.7713,54.789,160082.0
2021-09-28 15:35:00,61.84,61.9,61.82,61.85,148915.0,54.789,54.8422,54.7713,54.7979,148915.0
2021-09-28 15:40:00,61.85,61.9,61.83,61.84,206852.0,54.7979,54.8422,54.7802,54.789,206852.0
2021-09-28 15:45:00,61.85,61.87,61.79,61.79,158596.0,54.7979,54.8156,54.7447,54.7447,158596.0
2021-09-28 15:50:00,61.79,61.82,61.76,61.78,208827.0,54.7447,54.7713,54.7181,54.7359,208827.0
2021-09-28 15:55:00,61.78,61.85,61.75,61.84,326671.0,54.7359,54.7979,54.7093,54.789,326671.0
2021-09-29 09:30:00,61.69,61.73,61.59,61.62,290515.0,54.6561,54.6916,54.5675,54.5941,290515.0
2021-09-29 09:35:00,61.61,61.65,61.58,61.63,119269.0,54.5853,54.6207,54.5587,54.603,119269.0
2021-09-29 09:40:00,61.64,61.67,61.58,61.58,146868.0,54.6118,54.6384,54.5587,54.5587,146868.0
2021-09-29 09:45:00,61.59,61.72,61.57,61.72,31872.0,54.5675,54.6827,54.5498,54.6827,31872.0
2021-09-29 09:50:00,61.73,61.84,61.71,61.8,103414.0,54.6916,54.789,54.6739,54.7536,103414.0
2021-09-29 09:55:00,61.8,61.83,61.75,61.79,44640.0,54.7536,54.7802,54.7093,54.7447,44640.0
2021-09-29 10:00:00,61.79,61.84,61.74,61.77,169959.0,54.7447,54.789,54.7004,54.727,169959.0
2021-09-29 10:05:00,61.77,61.81,61.72,61.81,84817.0,54.727,54.7624,54.6827,54.7624,84817.0
2021-09-29 10:10:00,61.81,61.81,61.72,61.73,55748.0,54.7624,54.7624,54.6827,54.6916,55748.0
2021-09-29 10:15:00,61.73,61.78,61.73,61.78,176386.0,54.6916,54.7359,54.6916,54.7359,176386.0
2021-09-29 10:20:00,61.78,61.84,61.77,61.81,210113.0,54.7359,54.789,54.727,54.7624,210113.0
2021-09-29 10:25:00,61.8,61.83,61.77,61.77,57408.0,54.7536,54.7802,54.727,54.727,57408.0
2021-09-29 10:30:00,61.77,61.78,61.69,61.69,114188.0,54.727,54.7359,54.6561,54.6561,114188.0
2021-09-29 10:35:00,61.7,61.74,61.69,61.7,81911.0,54.665,54.7004,54.6561,54.665,81911.0
2021-09-29 10:40:00,61.7,61.76,61.7,61.75,40009.0,54.665,54.7181,54.665,54.7093,40009.0
2021-09-29 10:45:00,61.76,61.81,61.72,61.8,47894.0,54.7181,54.7624,54.6827,54.7536,47894.0
2021-09-29 10:50:00,61.8,61.82,61.76,61.79,83272.0,54.7536,54.7713,54.7181,54.7447,83272.0
2021-09-29 10:55:00,61.79,61.79,61.76,61.78,73108.0,54.7447,54.7447,54.7181,54.7359,73108.0
2021-09-29 11:00:00,61.79,61.8,61.73,61.76,103903.0,54.7447,54.7536,54.6916,54.7181,103903.0
2021-09-29 11:05:00,61.75,61.8,61.74,61.75,123166.0,54.7093,54.7536,54.7004,54.7093,123166.0
2021-09-29 11:10:00,61.75,61.75,61.71,61.71,83536.0,54.7093,54.7093,54.6739,54.6739,83536.0
2021-09-29 11:15:00,61.71,61.71,61.65,61.69,65031.0,54.6739,54.6739,54.6207,54.6561,65031.0
2021-09-29 11:20:00,61.68,61.7,61.66,61.67,140497.0,54.6473,54.665,54.6296,54.6384,140497.0
2021-09-29 11:25:00,61.68,61.68,61.64,61.65,36353.0,54.6473,54.6473,54.6118,54.6207,36353.0
2021-09-29 11:30:00,61.65,61.66,61.61,61.62,62564.0,54.6207,54.6296,54.5853,54.5941,62564.0
2021-09-29 11:35:00,61.62,61.62,61.53,61.53,124736.0,54.5941,54.5941,54.5144,54.5144,124736.0
2021-09-29 11:40:00,61.52,61.56,61.52,61.55,91885.0,54.5055,54.541,54.5055,54.5321,91885.0
2021-09-29 11:45:00,61.54,61.62,61.53,61.61,46755.0,54.5232,54.5941,54.5144,54.5853,46755.0
2021-09-29 11:50:00,61.61,61.63,61.55,61.56,44491.0,54.5853,54.603,54.5321,54.541,44491.0
2021-09-29 11:55:00,61.56,61.58,61.53,61.56,67618.0,54.541,54.5587,54.5144,54.541,67618.0
2021-09-29 12:00:00,61.56,61.6,61.56,61.6,54924.0,54.541,54.5764,54.541,54.5764,54924.0
2021-09-29 12:05:00,61.6,61.6,61.55,61.56,42080.0,54.5764,54.5764,54.5321,54.541,42080.0
2021-09-29 12:10:00,61.55,61.55,61.49,61.51,81314.0,54.5321,54.5321,54.4789,54.4967,81314.0
2021-09-29 12:15:00,61.5,61.52,61.47,61.51,117952.0,54.4878,54.5055,54.4612,54.4967,117952.0
2021-09-29 12:20:00,61.51,61.51,61.41,61.43,60978.0,54.4967,54.4967,54.4081,54.4258,60978.0
2021-09-29 12:25:00,61.42,61.44,61.39,61.41,47212.0,54.4169,54.4346,54.3903,54.4081,47212.0
2021-09-29 12:30:00,61.41,61.46,61.4,61.44,32934.0,54.4081,54.4524,54.3992,54.4346,32934.0
2021-09-29 12:35:00,61.44,61.44,61.4,61.43,76626.0,54.4346,54.4346,54.3992,54.4258,76626.0
2021-09-29 12:40:00,61.43,61.44,61.39,61.41,51611.0,54.4258,54.4346,54.3903,54.4081,51611.0
2021-09-29 12:45:00,61.42,61.42,61.37,61.42,23202.0,54.4169,54.4169,54.3726,54.4169,23202.0
2021-09-29 12:50:00,61.41,61.47,61.41,61.44,158124.0,54.4081,54.4612,54.4081,54.4346,158124.0
2021-09-29 12:55:00,61.45,61.45,61.41,61.42,31494.0,54.4435,54.4435,54.4081,54.4169,31494.0
2021-09-29 13:00:00,61.42,61.44,61.39,61.39,31350.0,54.4169,54.4346,54.3903,54.3903,31350.0
2021-09-29 13:05:00,61.39,61.42,61.37,61.42,69743.0,54.3903,54.4169,54.3726,54.4169,69743.0
2021-09-29 13:10:00,61.43,61.45,61.41,61.42,55683.0,54.4258,54.4435,54.4081,54.4169,55683.0
2021-09-29 13:15:00,61.43,61.46,61.4,61.44,41674.0,54.4258,54.4524,54.3992,54.4346,41674.0
2021-09-29 13:20:00,61.43,61.44,61.4,61.43,158566.0,54.4258,54.4346,54.3992,54.4258,158566.0
2021-09-29 13:25:00,61.42,61.42,61.34,61.36,41004.0,54.4169,54.4169,54.346,54.3638,41004.0
2021-09-29 13:30:00,61.36,61.36,61.31,61.35,35713.0,54.3638,54.3638,54.3195,54.3549,35713.0
2021-09-29 13:35:00,61.33,61.33,61.3,61.31,33594.0,54.3372,54.3372,54.3106,54.3195,33594.0
2021-09-29 13:40:00,61.32,61.35,61.28,61.34,31969.0,54.3283,54.3549,54.2929,54.346,31969.0
2021-09-29 13:45:00,61.33,61.36,61.31,61.32,57776.0,54.3372,54.3638,54.3195,54.3283,57776.0
2021-09-29 13:50:00,61.32,61.36,61.31,61.35,98508.0,54.3283,54.3638,54.3195,54.3549,98508.0
2021-09-29 13:55:00,61.35,61.37,61.34,61.36,70144.0,54.3549,54.3726,54.346,54.3638,70144.0
2021-09-29 14:00:00,61.36,61.37,61.34,61.35,38520.0,54.3638,54.3726,54.346,54.3549,38520.0
2021-09-29 14:05:00,61.35,61.41,61.33,61.41,72619.0,54.3549,54.4081,54.3372,54.4081,72619.0
2021-09-29 14:10:00,61.41,61.48,61.41,61.48,58698.0,54.4081,54.4701,54.4081,54.4701,58698.0
2021-09-29 14:15:00,61.48,61.51,61.45,61.48,114981.0,54.4701,54.4967,54.4435,54.4701,114981.0
2021-09-29 14:20:00,61.49,61.49,61.46,61.48,76362.0,54.4789,54.4789,54.4524,54.4701,76362.0
2021-09-29 14:25:00,61.48,61.5,61.48,61.49,37664.0,54.4701,54.4878,54.4701,54.4789,37664.0
2021-09-29 14:30:00,61.48,61.53,61.48,61.52,91985.0,54.4701,54.5144,54.4701,54.5055,91985.0
2021-09-29 14:35:00,61.52,61.53,61.48,61.48,32707.0,54.5055,54.5144,54.4701,54.4701,32707.0
2021-09-29 14:40:00,61.49,61.54,61.48,61.53,237800.0,54.4789,54.5232,54.4701,54.5144,237800.0
2021-09-29 14:45:00,61.53,61.55,61.51,61.55,152650.0,54.5144,54.5321,54.4967,54.5321,152650.0
2021-09-29 14:50:00,61.54,61.57,61.53,61.54,60237.0,54.5232,54.5498,54.5144,54.5232,60237.0
2021-09-29 14:55:00,61.54,61.55,61.52,61.53,64053.0,54.5232,54.5321,54.5055,54.5144,64053.0
2021-09-29 15:00:00,61.54,61.56,61.5,61.5,44261.0,54.5232,54.541,54.4878,54.4878,44261.0
2021-09-29 15:05:00,61.5,61.55,61.49,61.53,115795.0,54.4878,54.5321,54.4789,54.5144,115795.0
2021-09-29 15:10:00,61.53,61.55,61.52,61.55,40428.0,54.5144,54.5321,54.5055,54.5321,40428.0
2021-09-29 15:15:00,61.55,61.55,61.51,61.52,46410.0,54.5321,54.5321,54.4967,54.5055,46410.0
2021-09-29 15:20:00,61.53,61.53,61.47,61.48,48392.0,54.5144,54.5144,54.4612,54.4701,48392.0
2021-09-29 15:25:00,61.48,61.51,61.47,61.49,37401.0,54.4701,54.4967,54.4612,54.4789,37401.0
2021-09-29 15:30:00,61.5,61.5,61.47,61.48,56199.0,54.4878,54.4878,54.4612,54.4701,56199.0
2021-09-29 15:35:00,61.48,61.48,61.44,61.45,67496.0,54.4701,54.4701,54.4346,54.4435,67496.0
2021-09-29 15:40:00,61.45,61.45,61.41,61.41,61750.0,54.4435,54.4435,54.4081,54.4081,61750.0
2021-09-29 15:45:00,61.41,61.43,61.36,61.37,52272.0,54.4081,54.4258,54.3638,54.3726,52272.0
2021-09-29 15:50:00,61.37,61.37,61.3,61.3,132006.0,54.3726,54.3726,54.3106,54.3106,132006.0
2021-09-29 15:55:00,61.3,61.32,61.26,61.29,277357.0,54.3106,54.3283,54.2752,54.3017,277357.0
2021-09-30 09:30:00,62.01,62.15,61.97,62.11,310348.0,54.9396,55.0637,54.9042,55.0282,310348.0
2021-09-30 09:35:00,62.12,62.18,62.0,62.01,187984.0,55.0371,55.0903,54.9308,54.9396,187984.0
2021-09-30 09:40:00,62.01,62.1,61.99,62.1,137464.0,54.9396,55.0194,54.9219,55.0194,137464.0
2021-09-30 09:45:00,62.1,62.16,62.03,62.16,446376.0,55.0194,55.0725,54.9574,55.0725,446376.0
2021-09-30 09:50:00,62.17,62.2,62.13,62.18,287912.0,55.0814,55.108,55.046,55.0903,287912.0
2021-09-30 09:55:00,62.18,62.18,62.01,62.03,174274.0,55.0903,55.0903,54.9396,54.9574,174274.0
2021-09-30 10:00:00,62.03,62.04,61.97,61.98,199498.0,54.9574,54.9662,54.9042,54.9131,199498.0
2021-09-30 10:05:00,61.98,62.02,61.9,61.99,115882.0,54.9131,54.9485,54.8422,54.9219,115882.0
2021-09-30 10:10:00,61.99,62.02,61.95,61.96,88083.0,54.9219,54.9485,54.8865,54.8953,88083.0
2021-09-30 10:15:00,61.97,62.03,61.95,61.97,151897.0,54.9042,54.9574,54.8865,54.9042,151897.0
2021-09-30 10:20:00,61.96,61.99,61.87,61.9,90888.0,54.8953,54.9219,54.8156,54.8422,90888.0
2021-09-30 10:25:00,61.91,61.99,61.9,61.95,86589.0,54.851,54.9219,54.8422,54.8865,86589.0
2021-09-30 10:30:00,61.95,61.97,61.89,61.94,78024.0,54.8865,54.9042,54.8333,54.8776,78024.0
2021-09-30 10:35:00,61.94,61.97,61.91,61.93,76231.0,54.8776,54.9042,54.851,54.8688,76231.0
2021-09-30 10:40:00,61.92,61.94,61.85,61.93,163486.0,54.8599,54.8776,54.7979,54.8688,163486.0
2021-09-30 10:45:00,61.93,61.99,61.91,61.95,82546.0,54.8688,54.9219,54.851,54.8865,82546.0
2021-09-30 10:50:00,61.95,61.96,61.89,61.9,87238.0,54.8865,54.8953,54.8333,54.8422,87238.0
2021-09-30 10:55:00,61.9,61.9,61.83,61.89,48661.0,54.8422,54.8422,54.7802,54.8333,48661.0
2021-09-30 11:00:00,61.88,61.95,61.87,61.94,74045.0,54.8245,54.8865,54.8156,54.8776,74045.0
2021-09-30 11:05:00,61.95,62.04,61.93,62.03,70239.0,54.8865,54.9662,54.8688,54.9574,70239.0
2021-09-30 11:10:00,62.03,62.05,62.01,62.05,68366.0,54.9574,54.9751,54.9396,54.9751,68366.0
2021-09-30 11:15:00,62.05,62.18,62.05,62.17,149281.0,54.9751,55.0903,54.9751,55.0814,149281.0
2021-09-30 11:20:00,62.17,62.21,62.16,62.17,99936.0,55.0814,55.1168,55.0725,55.0814,99936.0
2021-09-30 11:25:00,62.17,62.22,62.15,62.21,257215.0,55.0814,55.1257,55.0637,55.1168,257215.0
2021-09-30 11:30:00,62.21,62.21,62.09,62.09,107878.0,55.1168,55.1168,55.0105,55.0105,107878.0
2021-09-30 11:35:00,62.1,62.11,62.02,62.05,108553.0,55.0194,55.0282,54.9485,54.9751,108553.0
2021-09-30 11:40:00,62.04,62.05,62.0,62.01,104208.0,54.9662,54.9751,54.9308,54.9396,104208.0
2021-09-30 11:45:00,62.01,62.03,61.86,61.87,76471.0,54.9396,54.9574,54.8067,54.8156,76471.0
2021-09-30 11:50:00,61.87,61.9,61.77,61.86,131631.0,54.8156,54.8422,54.727,54.8067,131631.0
2021-09-30 11:55:00,61.86,61.89,61.84,61.87,33416.0,54.8067,54.8333,54.789,54.8156,33416.0
2021-09-30 12:00:00,61.88,61.92,61.84,61.86,59719.0,54.8245,54.8599,54.789,54.8067,59719.0
2021-09-30 12:05:00,61.85,61.85,61.77,61.77,111818.0,54.7979,54.7979,54.727,54.727,111818.0
2021-09-30 12:10:00,61.77,61.79,61.68,61.73,49624.0,54.727,54.7447,54.6473,54.6916,49624.0
2021-09-30 12:15:00,61.72,61.73,61.68,61.71,33742.0,54.6827,54.6916,54.6473,54.6739,33742.0
2021-09-30 12:20:00,61.71,61.77,61.7,61.72,40813.0,54.6739,54.727,54.665,54.6827,40813.0
2021-09-30 12:25:00,61.72,61.77,61.72,61.73,44241.0,54.6827,54.727,54.6827,54.6916,44241.0
2021-09-30 12:30:00,61.72,61.74,61.66,61.72,72716.0,54.6827,54.7004,54.6296,54.6827,72716.0
2021-09-30 12:35:00,61.72,61.76,61.7,61.72,50586.0,54.6827,54.7181,54.665,54.6827,50586.0
2021-09-30 12:40:00,61.72,61.75,61.71,61.72,40341.0,54.6827,54.7093,54.6739,54.6827,40341.0
2021-09-30 12:45:00,61.72,61.79,61.68,61.78,52436.0,54.6827,54.7447,54.6473,54.7359,52436.0
2021-09-30 12:50:00,61.78,61.82,61.78,61.79,95345.0,54.7359,54.7713,54.7359,54.7447,95345.0
2021-09-30 12:55:00,61.8,61.8,61.73,61.75,51342.0,54.7536,54.7536,54.6916,54.7093,51342.0
2021-09-30 13:00:00,61.75,61.83,61.73,61.83,48735.0,54.7093,54.7802,54.6916,54.7802,48735.0
2021-09-30 13:05:00,61.82,61.88,61.81,61.88,47492.0,54.7713,54.8245,54.7624,54.8245,47492.0
2021-09-30 13:10:00,61.88,61.91,61.85,61.86,37247.0,54.8245,54.851,54.7979,54.8067,37247.0
2021-09-30 13:15:00,61.86,61.89,61.81,61.84,243065.0,54.8067,54.8333,54.7624,54.789,243065.0
2021-09-30 13:20:00,61.84,61.85,61.78,61.78,49702.0,54.789,54.7979,54.7359,54.7359,49702.0
2021-09-30 13:25:00,61.79,61.8,61.75,61.76,52887.0,54.7447,54.7536,54.7093,54.7181,52887.0
2021-09-30 13:30:00,61.76,61.76,61.72,61.75,58051.0,54.7181,54.7181,54.6827,54.7093,58051.0
2021-09-30 13:35:00,61.75,61.81,61.72,61.78,32813.0,54.7093,54.7624,54.6827,54.7359,32813.0
2021-09-30 13:40:00,61.79,61.8,61.76,61.79,54480.0,54.7447,54.7536,54.7181,54.7447,54480.0
2021-09-30 13:45:00,61.79,61.81,61.75,61.78,148178.0,54.7447,54.7624,54.7093,54.7359,148178.0
2021-09-30 13:50:00,61.79,61.85,61.77,61.84,96786.0,54.7447,54.7979,54.727,54.789,96786.0
2021-09-30 13:55:00,61.84,61.85,61.82,61.84,34702.0,54.789,54.7979,54.7713,54.789,34702.0
2021-09-30 14:00:00,61.84,61.9,61.83,61.86,103382.0,54.789,54.8422,54.7802,54.8067,103382.0
2021-09-30 14:05:00,61.86,61.93,61.86,61.92,82164.0,54.8067,54.8688,54.8067,54.8599,82164.0
2021-09-30 14:10:00,61.92,61.95,61.89,61.94,61755.0,54.8599,54.8865,54.8333,54.8776,61755.0
2021-09-30 14:15:00,61.94,61.95,61.86,61.87,67178.0,54.8776,54.8865,54.8067,54.8156,67178.0
2021-09-30 14:20:00,61.87,61.88,61.85,61.86,54704.0,54.8156,54.8245,54.7979,54.8067,54704.0
2021-09-30 14:25:00,61.87,61.9,61.84,61.9,130448.0,54.8156,54.8422,54.789,54.8422,130448.0
2021-09-30 14:30:00,61.89,61.94,61.89,61.94,102119.0,54.8333,54.8776,54.8333,54.8776,102119.0
2021-09-30 14:35:00,61.94,61.94,61.88,61.89,60071.0,54.8776,54.8776,54.8245,54.8333,60071.0
2021-09-30 14:40:00,61.89,61.96,61.88,61.93,59312.0,54.8333,54.8953,54.8245,54.8688,59312.0
2021-09-30 14:45:00,61.93,61.99,61.93,61.97,145753.0,54.8688,54.9219,54.8688,54.9042,145753.0
2021-09-30 14:50:00,61.98,62.02,61.92,61.93,105072.0,54.9131,54.9485,54.8599,54.8688,105072.0
2021-09-30 14:55:00,61.93,61.95,61.91,61.93,160149.0,54.8688,54.8865,54.851,54.8688,160149.0
2021-09-30 15:00:00,61.93,61.95,61.86,61.87,56033.0,54.8688,54.8865,54.8067,54.8156,56033.0
2021-09-30 15:05:00,61.87,61.93,61.87,61.92,69460.0,54.8156,54.8688,54.8156,54.8599,69460.0
2021-09-30 15:10:00,61.93,61.96,61.92,61.95,51435.0,54.8688,54.8953,54.8599,54.8865,51435.0
2021-09-30 15:15:00,61.96,62.01,61.95,61.97,167565.0,54.8953,54.9396,54.8865,54.9042,167565.0
2021-09-30 15:20:00,61.96,61.97,61.91,61.92,129977.0,54.8953,54.9042,54.851,54.8599,129977.0
2021-09-30 15:25:00,61.91,61.93,61.86,61.86,128730.0,54.851,54.8688,54.8067,54.8067,128730.0
2021-09-30 15:30:00,61.86,61.98,61.86,61.98,106198.0,54.8067,54.9131,54.8067,54.9131,106198.0
2021-09-30 15:35:00,61.97,61.99,61.94,61.95,104043.0,54.9042,54.9219,54.8776,54.8865,104043.0
2021-09-30 15:40:00,61.94,61.95,61.89,61.9,116374.0,54.8776,54.8865,54.8333,54.8422,116374.0
2021-09-30 15:45:00,61.9,61.9,61.81,61.84,222446.0,54.8422,54.8422,54.7624,54.789,222446.0
2021-09-30 15:50:00,61.84,61.84,61.77,61.78,301716.0,54.789,54.789,54.727,54.7359,301716.0
2021-09-30 15:55:00,61.79,61.8,61.73,61.75,589543.0,54.7447,54.7536,54.6916,54.7093,589543.0
2021-10-01 09:30:00,61.75,61.93,61.75,61.88,287889.0,54.7093,54.8688,54.7093,54.8245,287889.0
2021-10-01 09:35:00,61.88,61.91,61.72,61.72,163732.0,54.8245,54.851,54.6827,54.6827,163732.0
2021-10-01 09:40:00,61.72,61.76,61.69,61.69,151143.0,54.6827,54.7181,54.6561,54.6561,151143.0
2021-10-01 09:45:00,61.69,61.7,61.61,61.66,149854.0,54.6561,54.665,54.5853,54.6296,149854.0
2021-10-01 09:50:00,61.65,61.69,61.6,61.62,266670.0,54.6207,54.6561,54.5764,54.5941,266670.0
2021-10-01 09:55:00,61.61,61.61,61.54,61.6,296375.0,54.5853,54.5853,54.5232,54.5764,296375.0
2021-10-01 10:00:00,61.6,61.67,61.51,61.53,242447.0,54.5764,54.6384,54.4967,54.5144,242447.0
2021-10-01 10:05:00,61.52,61.63,61.49,61.58,126975.0,54.5055,54.603,54.4789,54.5587,126975.0
2021-10-01 10:10:00,61.59,61.67,61.53,61.62,149336.0,54.5675,54.6384,54.5144,54.5941,149336.0
2021-10-01 10:15:00,61.61,61.62,61.42,61.44,243601.0,54.5853,54.5941,54.4169,54.4346,243601.0
2021-10-01 10:20:00,61.45,61.47,61.34,61.37,137910.0,54.4435,54.4612,54.346,54.3726,137910.0
2021-10-01 10:25:00,61.37,61.4,61.32,61.38,173580.0,54.3726,54.3992,54.3283,54.3815,173580.0
2021-10-01 10:30:00,61.37,61.4,61.33,61.35,271015.0,54.3726,54.3992,54.3372,54.3549,271015.0
2021-10-01 10:35:00,61.34,61.4,61.32,61.33,127367.0,54.346,54.3992,54.3283,54.3372,127367.0
2021-10-01 10:40:00,61.32,61.39,61.25,61.26,114162.0,54.3283,54.3903,54.2663,54.2752,114162.0
2021-10-01 10:45:00,61.25,61.32,61.21,61.32,285254.0,54.2663,54.3283,54.2309,54.3283,285254.0
2021-10-01 10:50:00,61.33,61.35,61.2,61.21,144793.0,54.3372,54.3549,54.222,54.2309,144793.0
2021-10-01 10:55:00,61.21,61.35,61.2,61.33,231730.0,54.2309,54.3549,54.222,54.3372,231730.0
2021-10-01 11:00:00,61.33,61.41,61.33,61.38,473887.0,54.3372,54.4081,54.3372,54.3815,473887.0
2021-10-01 11:05:00,61.38,61.39,61.3,61.3,206565.0,54.3815,54.3903,54.3106,54.3106,206565.0
2021-10-01 11:10:00,61.3,61.46,61.28,61.44,143045.0,54.3106,54.4524,54.2929,54.4346,143045.0
2021-10-01 11:15:00,61.44,61.46,61.34,61.43,155168.0,54.4346,54.4524,54.346,54.4258,155168.0
2021-10-01 11:20:00,61.44,61.53,61.42,61.53,68850.0,54.4346,54.5144,54.4169,54.5144,68850.0
2021-10-01 11:25:00,61.53,61.56,61.5,61.52,184998.0,54.5144,54.541,54.4878,54.5055,184998.0
2021-10-01 11:30:00,61.53,61.57,61.48,61.56,214203.0,54.5144,54.5498,54.4701,54.541,214203.0
2021-10-01 11:35:00,61.57,61.59,61.52,61.55,183376.0,54.5498,54.5675,54.5055,54.5321,183376.0
2021-10-01 11:40:00,61.55,61.63,61.55,61.62,94479.0,54.5321,54.603,54.5321,54.5941,94479.0
2021-10-01 11:45:00,61.62,61.63,61.56,61.57,93401.0,54.5941,54.603,54.541,54.5498,93401.0
2021-10-01 11:50:00,61.57,61.59,61.51,61.57,63006.0,54.5498,54.5675,54.4967,54.5498,63006.0
2021-10-01 11:55:00,61.56,61.57,61.51,61.54,123065.0,54.541,54.5498,54.4967,54.5232,123065.0
2021-10-01 12:00:00,61.55,61.57,61.52,61.54,119221.0,54.5321,54.5498,54.5055,54.5232,119221.0
2021-10-01 12:05:00,61.55,61.62,61.53,61.6,108676.0,54.5321,54.5941,54.5144,54.5764,108676.0
2021-10-01 12:10:00,61.59,61.6,61.53,61.53,79638.0,54.5675,54.5764,54.5144,54.5144,79638.0
2021-10-01 12:15:00,61.52,61.53,61.46,61.49,160588.0,54.5055,54.5144,54.4524,54.4789,160588.0
2021-10-01 12:20:00,61.5,61.58,61.5,61.57,67234.0,54.4878,54.5587,54.4878,54.5498,67234.0
2021-10-01 12:25:00,61.58,61.6,61.55,61.58,64493.0,54.5587,54.5764,54.5321,54.5587,64493.0
2021-10-01 12:30:00,61.58,61.59,61.56,61.57,24743.0,54.5587,54.5675,54.541,54.5498,24743.0
2021-10-01 12:35:00,61.57,61.59,61.53,61.55,47212.0,54.5498,54.5675,54.5144,54.5321,47212.0
2021-10-01 12:40:00,61.55,61.6,61.55,61.59,136564.0,54.5321,54.5764,54.5321,54.5675,136564.0
2021-10-01 12:45:00,61.6,61.63,61.6,61.62,38904.0,54.5764,54.603,54.5764,54.5941,38904.0
2021-10-01 12:50:00,61.62,61.62,61.56,61.61,172578.0,54.5941,54.5941,54.541,54.5853,172578.0
2021-10-01 12:55:00,61.62,61.62,61.58,61.59,118008.0,54.5941,54.5941,54.5587,54.5675,118008.0
2021-10-01 13:00:00,61.59,61.61,61.54,61.6,125372.0,54.5675,54.5853,54.5232,54.5764,125372.0
2021-10-01 13:05:00,61.6,61.68,61.59,61.68,122837.0,54.5764,54.6473,54.5675,54.6473,122837.0
2021-10-01 13:10:00,61.69,61.7,61.67,61.68,18756.0,54.6561,54.665,54.6384,54.6473,18756.0
2021-10-01 13:15:00,61.69,61.71,61.65,61.67,75812.0,54.6561,54.6739,54.6207,54.6384,75812.0
2021-10-01 13:20:00,61.67,61.72,61.66,61.69,108236.0,54.6384,54.6827,54.6296,54.6561,108236.0
2021-10-01 13:25:00,61.69,61.71,61.68,61.69,38030.0,54.6561,54.6739,54.6473,54.6561,38030.0
2021-10-01 13:30:00,61.7,61.73,61.69,61.72,34635.0,54.665,54.6916,54.6561,54.6827,34635.0
2021-10-01 13:35:00,61.72,61.73,61.7,61.7,85121.0,54.6827,54.6916,54.665,54.665,85121.0
2021-10-01 13:40:00,61.71,61.73,61.71,61.72,30008.0,54.6739,54.6916,54.6739,54.6827,30008.0
2021-10-01 13:45:00,61.72,61.74,61.71,61.74,52106.0,54.6827,54.7004,54.6739,54.7004,52106.0
2021-10-01 13:50:00,61.73,61.74,61.71,61.74,67083.0,54.6916,54.7004,54.6739,54.7004,67083.0
2021-10-01 13:55:00,61.74,61.74,61.71,61.72,63988.0,54.7004,54.7004,54.6739,54.6827,63988.0
2021-10-01 14:00:00,61.73,61.78,61.72,61.77,62747.0,54.6916,54.7359,54.6827,54.727,62747.0
2021-10-01 14:05:00,61.77,61.79,61.73,61.75,89016.0,54.727,54.7447,54.6916,54.7093,89016.0
2021-10-01 14:10:00,61.74,61.76,61.71,61.72,105898.0,54.7004,54.7181,54.6739,54.6827,105898.0
2021-10-01 14:15:00,61.72,61.77,61.72,61.76,68857.0,54.6827,54.727,54.6827,54.7181,68857.0
2021-10-01 14:20:00,61.75,61.78,61.75,61.77,33675.0,54.7093,54.7359,54.7093,54.727,33675.0
2021-10-01 14:25:00,61.77,61.81,61.75,61.76,41867.0,54.727,54.7624,54.7093,54.7181,41867.0
2021-10-01 14:30:00,61.76,61.77,61.72,61.72,29383.0,54.7181,54.727,54.6827,54.6827,29383.0
2021-10-01 14:35:00,61.72,61.75,61.72,61.74,43903.0,54.6827,54.7093,54.6827,54.7004,43903.0
2021-10-01 14:40:00,61.75,61.75,61.7,61.71,27385.0,54.7093,54.7093,54.665,54.6739,27385.0
2021-10-01 14:45:00,61.71,61.75,61.71,61.75,44748.0,54.6739,54.7093,54.6739,54.7093,44748.0
2021-10-01 14:50:00,61.75,61.77,61.72,61.77,69625.0,54.7093,54.727,54.6827,54.727,69625.0
2021-10-01 14:55:00,61.78,61.79,61.75,61.76,15853.0,54.7359,54.7447,54.7093,54.7181,15853.0
2021-10-01 15:00:00,61.77,61.79,61.76,61.79,54977.0,54.727,54.7447,54.7181,54.7447,54977.0
2021-10-01 15:05:00,61.78,61.8,61.77,61.8,103545.0,54.7359,54.7536,54.727,54.7536,103545.0
2021-10-01 15:10:00,61.8,61.82,61.79,61.81,81515.0,54.7536,54.7713,54.7447,54.7624,81515.0
2021-10-01 15:15:00,61.81,61.82,61.77,61.78,113956.0,54.7624,54.7713,54.727,54.7359,113956.0
2021-10-01 15:20:00,61.78,61.8,61.77,61.77,84619.0,54.7359,54.7536,54.727,54.727,84619.0
2021-10-01 15:25:00,61.77,61.78,61.72,61.73,142830.0,54.727,54.7359,54.6827,54.6916,142830.0
2021-10-01 15:30:00,61.73,61.78,61.71,61.76,57261.0,54.6916,54.7359,54.6739,54.7181,57261.0
2021-10-01 15:35:00,61.76,61.8,61.75,61.75,84227.0,54.7181,54.7536,54.7093,54.7093,84227.0
2021-10-01 15:40:00,61.76,61.79,61.74,61.79,75305.0,54.7181,54.7447,54.7004,54.7447,75305.0
2021-10-01 15:45:00,61.78,61.79,61.74,61.75,126966.0,54.7359,54.7447,54.7004,54.7093,126966.0
2021-10-01 15:50:00,61.75,61.82,61.73,61.79,127453.0,54.7093,54.7713,54.6916,54.7447,127453.0
2021-10-01 15:55:00,61.8,61.8,61.74,61.77,318124.0,54.7536,54.7536,54.7004,54.727,318124.0
2021-10-04 09:30:00,61.32,61.35,61.12,61.16,407817.0,54.3283,54.3549,54.1511,54.1866,407817.0
2021-10-04 09:35:00,61.16,61.22,61.1,61.21,121647.0,54.1866,54.2397,54.1334,54.2309,121647.0
2021-10-04 09:40:00,61.2,61.22,61.1,61.12,225459.0,54.222,54.2397,54.1334,54.1511,225459.0
2021-10-04 09:45:00,61.12,61.17,61.09,61.14,207316.0,54.1511,54.1954,54.1245,54.1688,207316.0
2021-10-04 09:50:00,61.13,61.16,61.09,61.14,186035.0,54.16,54.1866,54.1245,54.1688,186035.0
2021-10-04 09:55:00,61.13,61.19,61.11,61.18,125634.0,54.16,54.2131,54.1423,54.2043,125634.0
2021-10-04 10:00:00,61.17,61.19,61.07,61.09,187997.0,54.1954,54.2131,54.1068,54.1245,187997.0
2021-10-04 10:05:00,61.07,61.14,61.07,61.12,127113.0,54.1068,54.1688,54.1068,54.1511,127113.0
2021-10-04 10:10:00,61.12,61.15,61.11,61.13,179488.0,54.1511,54.1777,54.1423,54.16,179488.0
2021-10-04 10:15:00,61.12,61.13,61.0,61.01,132748.0,54.1511,54.16,54.0448,54.0537,132748.0
2021-10-04 10:20:00,61.01,61.03,60.93,60.94,131079.0,54.0537,54.0714,53.9828,53.9916,131079.0
2021-10-04 10:25:00,60.93,60.94,60.89,60.91,167844.0,53.9828,53.9916,53.9473,53.9651,167844.0
2021-10-04 10:30:00,60.9,60.9,60.83,60.84,95961.0,53.9562,53.9562,53.8942,53.903,95961.0
2021-10-04 10:35:00,60.84,60.84,60.72,60.78,187809.0,53.903,53.903,53.7967,53.8499,187809.0
2021-10-04 10:40:00,60.78,60.84,60.77,60.84,291229.0,53.8499,53.903,53.841,53.903,291229.0
2021-10-04 10:45:00,60.83,60.83,60.78,60.79,131808.0,53.8942,53.8942,53.8499,53.8587,131808.0
2021-10-04 10:50:00,60.79,60.8,60.65,60.65,86457.0,53.8587,53.8676,53.7347,53.7347,86457.0
2021-10-04 10:55:00,60.66,60.69,60.64,60.68,1092416.0,53.7436,53.7702,53.7259,53.7613,1092416.0
2021-10-04 11:00:00,60.67,60.67,60.59,60.65,233863.0,53.7524,53.7524,53.6816,53.7347,233863.0
2021-10-04 11:05:00,60.64,60.71,60.58,60.7,141730.0,53.7259,53.7879,53.6727,53.779,141730.0
2021-10-04 11:10:00,60.7,60.73,60.68,60.71,190977.0,53.779,53.8056,53.7613,53.7879,190977.0
2021-10-04 11:15:00,60.7,60.72,60.64,60.71,267343.0,53.779,53.7967,53.7259,53.7879,267343.0
2021-10-04 11:20:00,60.7,60.71,60.57,60.58,147398.0,53.779,53.7879,53.6638,53.6727,147398.0
2021-10-04 11:25:00,60.59,60.66,60.56,60.66,69100.0,53.6816,53.7436,53.655,53.7436,69100.0
2021-10-04 11:30:00,60.65,60.68,60.59,60.61,138040.0,53.7347,53.7613,53.6816,53.6993,138040.0
2021-10-04 11:35:00,60.61,60.63,60.51,60.52,77954.0,53.6993,53.717,53.6107,53.6195,77954.0
2021-10-04 11:40:00,60.51,60.57,60.49,60.55,95958.0,53.6107,53.6638,53.593,53.6461,95958.0
2021-10-04 11:45:00,60.54,60.58,60.53,60.55,77470.0,53.6373,53.6727,53.6284,53.6461,77470.0
2021-10-04 11:50:00,60.55,60.64,60.54,60.64,130191.0,53.6461,53.7259,53.6373,53.7259,130191.0
2021-10-04 11:55:00,60.64,60.69,60.6,60.68,177973.0,53.7259,53.7702,53.6904,53.7613,177973.0
2021-10-04 12:00:00,60.67,60.68,60.6,60.64,143576.0,53.7524,53.7613,53.6904,53.7259,143576.0
2021-10-04 12:05:00,60.65,60.72,60.64,60.72,222314.0,53.7347,53.7967,53.7259,53.7967,222314.0
2021-10-04 12:10:00,60.71,60.8,60.69,60.78,129456.0,53.7879,53.8676,53.7702,53.8499,129456.0
2021-10-04 12:15:00,60.77,60.79,60.75,60.76,105786.0,53.841,53.8587,53.8233,53.8322,105786.0
2021-10-04 12:20:00,60.75,60.76,60.69,60.7,226504.0,53.8233,53.8322,53.7702,53.779,226504.0
2021-10-04 12:25:00,60.7,60.75,60.69,60.73,250175.0,53.779,53.8233,53.7702,53.8056,250175.0
2021-10-04 12:30:00,60.72,60.76,60.69,60.75,128656.0,53.7967,53.8322,53.7702,53.8233,128656.0
2021-10-04 12:35:00,60.74,60.75,60.7,60.72,124873.0,53.8144,53.8233,53.779,53.7967,124873.0
2021-10-04 12:40:00,60.71,60.73,60.68,60.71,132663.0,53.7879,53.8056,53.7613,53.7879,132663.0
2021-10-04 12:45:00,60.72,60.78,60.71,60.78,107733.0,53.7967,53.8499,53.7879,53.8499,107733.0
2021-10-04 12:50:00,60.78,60.81,60.74,60.8,98732.0,53.8499,53.8765,53.8144,53.8676,98732.0
2021-10-04 12:55:00,60.8,60.83,60.78,60.79,171586.0,53.8676,53.8942,53.8499,53.8587,171586.0
2021-10-04 13:00:00,60.78,60.8,60.72,60.73,110547.0,53.8499,53.8676,53.7967,53.8056,110547.0
2021-10-04 13:05:00,60.73,60.8,60.71,60.8,89094.0,53.8056,53.8676,53.7879,53.8676,89094.0
2021-10-04 13:10:00,60.8,60.86,60.79,60.84,124247.0,53.8676,53.9208,53.8587,53.903,124247.0
2021-10-04 13:15:00,60.85,60.86,60.81,60.83,76329.0,53.9119,53.9208,53.8765,53.8942,76329.0
2021-10-04 13:20:00,60.82,60.86,60.79,60.84,54813.0,53.8853,53.9208,53.8587,53.903,54813.0
2021-10-04 13:25:00,60.85,60.85,60.8,60.81,65891.0,53.9119,53.9119,53.8676,53.8765,65891.0
2021-10-04 13:30:00,60.82,60.87,60.81,60.85,172290.0,53.8853,53.9296,53.8765,53.9119,172290.0
2021-10-04 13:35:00,60.85,60.89,60.83,60.89,122680.0,53.9119,53.9473,53.8942,53.9473,122680.0
2021-10-04 13:40:00,60.89,60.89,60.83,60.86,67188.0,53.9473,53.9473,53.8942,53.9208,67188.0
2021-10-04 13:45:00,60.86,60.88,60.83,60.86,103031.0,53.9208,53.9385,53.8942,53.9208,103031.0
2021-10-04 13:50:00,60.86,60.88,60.85,60.86,50189.0,53.9208,53.9385,53.9119,53.9208,50189.0
2021-10-04 13:55:00,60.85,60.86,60.83,60.83,73274.0,53.9119,53.9208,53.8942,53.8942,73274.0
2021-10-04 14:00:00,60.83,60.9,60.83,60.89,196608.0,53.8942,53.9562,53.8942,53.9473,196608.0
2021-10-04 14:05:00,60.9,60.94,60.87,60.91,107929.0,53.9562,53.9916,53.9296,53.9651,107929.0
2021-10-04 14:10:00,60.92,60.94,60.84,60.87,68363.0,53.9739,53.9916,53.903,53.9296,68363.0
2021-10-04 14:15:00,60.86,60.9,60.86,60.89,137827.0,53.9208,53.9562,53.9208,53.9473,137827.0
2021-10-04 14:20:00,60.9,60.96,60.89,60.92,107586.0,53.9562,54.0094,53.9473,53.9739,107586.0
2021-10-04 14:25:00,60.92,60.92,60.86,60.88,100423.0,53.9739,53.9739,53.9208,53.9385,100423.0
2021-10-04 14:30:00,60.89,60.92,60.84,60.9,133795.0,53.9473,53.9739,53.903,53.9562,133795.0
2021-10-04 14:35:00,60.9,60.93,60.87,60.91,186816.0,53.9562,53.9828,53.9296,53.9651,186816.0
2021-10-04 14:40:00,60.9,60.95,60.89,60.94,133636.0,53.9562,54.0005,53.9473,53.9916,133636.0
2021-10-04 14:45:00,60.94,60.97,60.92,60.97,86564.0,53.9916,54.0182,53.9739,54.0182,86564.0
2021-10-04 14:50:00,60.97,60.97,60.92,60.93,97371.0,54.0182,54.0182,53.9739,53.9828,97371.0
2021-10-04 14:55:00,60.94,60.94,60.9,60.9,109688.0,53.9916,53.9916,53.9562,53.9562,109688.0
2021-10-04 15:00:00,60.91,60.96,60.89,60.95,224532.0,53.9651,54.0094,53.9473,54.0005,224532.0
2021-10-04 15:05:00,60.95,60.96,60.89,60.9,74607.0,54.0005,54.0094,53.9473,53.9562,74607.0
2021-10-04 15:10:00,60.89,60.89,60.84,60.85,162075.0,53.9473,53.9473,53.903,53.9119,162075.0
2021-10-04 15:15:00,60.85,60.87,60.78,60.79,129012.0,53.9119,53.9296,53.8499,53.8587,129012.0
2021-10-04 15:20:00,60.79,60.8,60.74,60.77,208243.0,53.8587,53.8676,53.8144,53.841,208243.0
2021-10-04 15:25:00,60.76,60.79,60.75,60.76,122614.0,53.8322,53.8587,53.8233,53.8322,122614.0
2021-10-04 15:30:00,60.77,60.84,60.76,60.8,266781.0,53.841,53.903,53.8322,53.8676,266781.0
2021-10-04 15:35:00,60.81,60.82,60.75,60.75,258316.0,53.8765,53.8853,53.8233,53.8233,258316.0
2021-10-04 15:40:00,60.76,60.86,60.74,60.84,184056.0,53.8322,53.9208,53.8144,53.903,184056.0
2021-10-04 15:45:00,60.85,60.87,60.83,60.84,155939.0,53.9119,53.9296,53.8942,53.903,155939.0
2021-10-04 15:50:00,60.84,60.85,60.78,60.8,218890.0,53.903,53.9119,53.8499,53.8676,218890.0
2021-10-04 15:55:00,60.79,60.89,60.79,60.89,396172.0,53.8587,53.9473,53.8587,53.9473,396172.0
2021-10-05 09:30:00,61.08,61.18,61.02,61.14,328428.0,54.1157,54.2043,54.0625,54.1688,328428.0
2021-10-05 09:35:00,61.14,61.22,61.04,61.13,205266.0,54.1688,54.2397,54.0802,54.16,205266.0
2021-10-05 09:40:00,61.14,61.2,61.09,61.11,233318.0,54.1688,54.222,54.1245,54.1423,233318.0
2021-10-05 09:45:00,61.12,61.21,61.1,61.21,312244.0,54.1511,54.2309,54.1334,54.2309,312244.0
2021-10-05 09:50:00,61.22,61.22,61.15,61.16,160222.0,54.2397,54.2397,54.1777,54.1866,160222.0
2021-10-05 09:55:00,61.17,61.22,61.14,61.21,149379.0,54.1954,54.2397,54.1688,54.2309,149379.0
2021-10-05 10:00:00,61.21,61.28,61.19,61.26,218215.0,54.2309,54.2929,54.2131,54.2752,218215.0
2021-10-05 10:05:00,61.27,61.3,61.23,61.3,184731.0,54.284,54.3106,54.2486,54.3106,184731.0
2021-10-05 10:10:00,61.3,61.32,61.28,61.3,276363.0,54.3106,54.3283,54.2929,54.3106,276363.0
2021-10-05 10:15:00,61.3,61.31,61.24,61.25,594888.0,54.3106,54.3195,54.2574,54.2663,594888.0
2021-10-05 10:20:00,61.25,61.31,61.24,61.27,246868.0,54.2663,54.3195,54.2574,54.284,246868.0
2021-10-05 10:25:00,61.26,61.31,61.25,61.29,79460.0,54.2752,54.3195,54.2663,54.3017,79460.0
2021-10-05 10:30:00,61.29,61.34,61.28,61.3,87985.0,54.3017,54.346,54.2929,54.3106,87985.0
2021-10-05 10:35:00,61.3,61.34,61.28,61.28,105618.0,54.3106,54.346,54.2929,54.2929,105618.0
2021-10-05 10:40:00,61.28,61.35,61.28,61.34,69973.0,54.2929,54.3549,54.2929,54.346,69973.0
2021-10-05 10:45:00,61.34,61.4,61.33,61.37,120992.0,54.346,54.3992,54.3372,54.3726,120992.0
2021-10-05 10:50:00,61.37,61.39,61.35,61.37,85639.0,54.3726,54.3903,54.3549,54.3726,85639.0
2021-10-05 10:55:00,61.37,61.39,61.35,61.39,136800.0,54.3726,54.3903,54.3549,54.3903,136800.0
2021-10-05 11:00:00,61.39,61.41,61.37,61.41,107169.0,54.3903,54.4081,54.3726,54.4081,107169.0
2021-10-05 11:05:00,61.41,61.45,61.41,61.43,116985.0,54.4081,54.4435,54.4081,54.4258,116985.0
2021-10-05 11:10:00,61.44,61.46,61.41,61.45,94462.0,54.4346,54.4524,54.4081,54.4435,94462.0
2021-10-05 11:15:00,61.45,61.45,61.42,61.43,65435.0,54.4435,54.4435,54.4169,54.4258,65435.0
2021-10-05 11:20:00,61.42,61.46,61.41,61.41,123487.0,54.4169,54.4524,54.4081,54.4081,123487.0
2021-10-05 11:25:00,61.41,61.44,61.41,61.41,46902.0,54.4081,54.4346,54.4081,54.4081,46902.0
2021-10-05 11:30:00,61.41,61.43,61.4,61.42,74653.0,54.4081,54.4258,54.3992,54.4169,74653.0
2021-10-05 11:35:00,61.43,61.45,61.41,61.41,125842.0,54.4258,54.4435,54.4081,54.4081,125842.0
2021-10-05 11:40:00,61.41,61.42,61.37,61.37,67142.0,54.4081,54.4169,54.3726,54.3726,67142.0
2021-10-05 11:45:00,61.37,61.39,61.34,61.35,64599.0,54.3726,54.3903,54.346,54.3549,64599.0
2021-10-05 11:50:00,61.36,61.4,61.36,61.39,25830.0,54.3638,54.3992,54.3638,54.3903,25830.0
2021-10-05 11:55:00,61.39,61.44,61.38,61.42,67142.0,54.3903,54.4346,54.3815,54.4169,67142.0
2021-10-05 12:00:00,61.41,61.41,61.36,61.39,73782.0,54.4081,54.4081,54.3638,54.3903,73782.0
2021-10-05 12:05:00,61.4,61.45,61.39,61.44,21308.0,54.3992,54.4435,54.3903,54.4346,21308.0
2021-10-05 12:10:00,61.44,61.47,61.43,61.47,49038.0,54.4346,54.4612,54.4258,54.4612,49038.0
2021-10-05 12:15:00,61.47,61.47,61.45,61.45,65088.0,54.4612,54.4612,54.4435,54.4435,65088.0
2021-10-05 12:20:00,61.44,61.45,61.39,61.4,64877.0,54.4346,54.4435,54.3903,54.3992,64877.0
2021-10-05 12:25:00,61.4,61.44,61.39,61.43,42934.0,54.3992,54.4346,54.3903,54.4258,42934.0
2021-10-05 12:30:00,61.43,61.44,61.41,61.42,42959.0,54.4258,54.4346,54.4081,54.4169,42959.0
2021-10-05 12:35:00,61.42,61.42,61.41,61.41,81176.0,54.4169,54.4169,54.4081,54.4081,81176.0
2021-10-05 12:40:00,61.42,61.43,61.41,61.42,71206.0,54.4169,54.4258,54.4081,54.4169,71206.0
2021-10-05 12:45:00,61.42,61.46,61.42,61.46,45128.0,54.4169,54.4524,54.4169,54.4524,45128.0
2021-10-05 12:50:00,61.46,61.48,61.43,61.44,83348.0,54.4524,54.4701,54.4258,54.4346,83348.0
2021-10-05 12:55:00,61.44,61.45,61.43,61.45,28181.0,54.4346,54.4435,54.4258,54.4435,28181.0
2021-10-05 13:00:00,61.45,61.45,61.41,61.43,81989.0,54.4435,54.4435,54.4081,54.4258,81989.0
2021-10-05 13:05:00,61.43,61.48,61.43,61.48,67270.0,54.4258,54.4701,54.4258,54.4701,67270.0
2021-10-05 13:10:00,61.47,61.49,61.45,61.47,214961.0,54.4612,54.4789,54.4435,54.4612,214961.0
2021-10-05 13:15:00,61.46,61.47,61.45,61.46,96568.0,54.4524,54.4612,54.4435,54.4524,96568.0
2021-10-05 13:20:00,61.47,61.47,61.45,61.47,61198.0,54.4612,54.4612,54.4435,54.4612,61198.0
2021-10-05 13:25:00,61.47,61.48,61.43,61.44,68079.0,54.4612,54.4701,54.4258,54.4346,68079.0
2021-10-05 13:30:00,61.44,61.46,61.43,61.44,46896.0,54.4346,54.4524,54.4258,54.4346,46896.0
2021-10-05 13:35:00,61.45,61.47,61.43,61.47,34951.0,54.4435,54.4612,54.4258,54.4612,34951.0
2021-10-05 13:40:00,61.47,61.5,61.47,61.49,34399.0,54.4612,54.4878,54.4612,54.4789,34399.0
2021-10-05 13:45:00,61.49,61.5,61.47,61.48,30826.0,54.4789,54.4878,54.4612,54.4701,30826.0
2021-10-05 13:50:00,61.49,61.51,61.47,61.47,32951.0,54.4789,54.4967,54.4612,54.4612,32951.0
2021-10-05 13:55:00,61.48,61.5,61.47,61.5,25385.0,54.4701,54.4878,54.4612,54.4878,25385.0
2021-10-05 14:00:00,61.5,61.54,61.5,61.52,60374.0,54.4878,54.5232,54.4878,54.5055,60374.0
2021-10-05 14:05:00,61.52,61.53,61.5,61.51,77241.0,54.5055,54.5144,54.4878,54.4967,77241.0
2021-10-05 14:10:00,61.51,61.52,61.49,61.5,46142.0,54.4967,54.5055,54.4789,54.4878,46142.0
2021-10-05 14:15:00,61.5,61.5,61.48,61.49,28666.0,54.4878,54.4878,54.4701,54.4789,28666.0
2021-10-05 14:20:00,61.48,61.49,61.46,61.48,53609.0,54.4701,54.4789,54.4524,54.4701,53609.0
2021-10-05 14:25:00,61.48,61.5,61.46,61.5,121831.0,54.4701,54.4878,54.4524,54.4878,121831.0
2021-10-05 14:30:00,61.5,61.51,61.48,61.48,78378.0,54.4878,54.4967,54.4701,54.4701,78378.0
2021-10-05 14:35:00,61.49,61.49,61.47,61.48,176282.0,54.4789,54.4789,54.4612,54.4701,176282.0
2021-10-05 14:40:00,61.48,61.5,61.47,61.49,56208.0,54.4701,54.4878,54.4612,54.4789,56208.0
2021-10-05 14:45:00,61.49,61.52,61.48,61.49,97623.0,54.4789,54.5055,54.4701,54.4789,97623.0
2021-10-05 14:50:00,61.49,61.51,61.49,61.5,46461.0,54.4789,54.4967,54.4789,54.4878,46461.0
2021-10-05 14:55:00,61.5,61.5,61.46,61.47,60744.0,54.4878,54.4878,54.4524,54.4612,60744.0
2021-10-05 15:00:00,61.46,61.48,61.45,61.48,132959.0,54.4524,54.4701,54.4435,54.4701,132959.0
2021-10-05 15:05:00,61.48,61.5,61.47,61.49,58714.0,54.4701,54.4878,54.4612,54.4789,58714.0
2021-10-05 15:10:00,61.49,61.49,61.44,61.48,863410.0,54.4789,54.4789,54.4346,54.4701,863410.0
2021-10-05 15:15:00,61.47,61.48,61.45,61.45,568767.0,54.4612,54.4701,54.4435,54.4435,568767.0
2021-10-05 15:20:00,61.45,61.46,61.41,61.42,60979.0,54.4435,54.4524,54.4081,54.4169,60979.0
2021-10-05 15:25:00,61.42,61.43,61.4,61.4,49616.0,54.4169,54.4258,54.3992,54.3992,49616.0
2021-10-05 15:30:00,61.4,61.42,61.39,61.42,210366.0,54.3992,54.4169,54.3903,54.4169,210366.0
2021-10-05 15:35:00,61.42,61.43,61.41,61.42,60173.0,54.4169,54.4258,54.4081,54.4169,60173.0
2021-10-05 15:40:00,61.42,61.43,61.41,61.42,105080.0,54.4169,54.4258,54.4081,54.4169,105080.0
2021-10-05 15:45:00,61.41,61.42,61.36,61.37,124568.0,54.4081,54.4169,54.3638,54.3726,124568.0
2021-10-05 15:50:00,61.37,61.38,61.31,61.31,72300.0,54.3726,54.3815,54.3195,54.3195,72300.0
2021-10-05 15:55:00,61.32,61.34,61.29,61.33,239139.0,54.3283,54.346,54.3017,54.3372,239139.0
2021-10-06 09:30:00,60.38,60.56,60.32,60.55,320283.0,53.4955,53.655,53.4423,53.6461,320283.0
2021-10-06 09:35:00,60.56,60.68,60.55,60.64,456549.0,53.655,53.7613,53.6461,53.7259,456549.0
2021-10-06 09:40:00,60.65,60.7,60.61,60.65,367915.0,53.7347,53.779,53.6993,53.7347,367915.0
2021-10-06 09:45:00,60.65,60.65,60.52,60.53,258289.0,53.7347,53.7347,53.6195,53.6284,258289.0
2021-10-06 09:50:00,60.53,60.55,60.39,60.4,1040821.0,53.6284,53.6461,53.5044,53.5132,1040821.0
2021-10-06 09:55:00,60.41,60.41,60.35,60.39,196198.0,53.5221,53.5221,53.4689,53.5044,196198.0
2021-10-06 10:00:00,60.39,60.39,60.26,60.31,240672.0,53.5044,53.5044,53.3892,53.4335,240672.0
2021-10-06 10:05:00,60.3,60.4,60.29,60.38,374616.0,53.4246,53.5132,53.4158,53.4955,374616.0
2021-10-06 10:10:00,60.37,60.52,60.32,60.51,132727.0,53.4866,53.6195,53.4423,53.6107,132727.0
2021-10-06 10:15:00,60.51,60.51,60.44,60.49,280320.0,53.6107,53.6107,53.5487,53.593,280320.0
2021-10-06 10:20:00,60.49,60.71,60.49,60.7,350116.0,53.593,53.7879,53.593,53.779,350116.0
2021-10-06 10:25:00,60.69,60.71,60.62,60.64,206939.0,53.7702,53.7879,53.7081,53.7259,206939.0
2021-10-06 10:30:00,60.64,60.73,60.64,60.68,143709.0,53.7259,53.8056,53.7259,53.7613,143709.0
2021-10-06 10:35:00,60.68,60.69,60.61,60.66,209856.0,53.7613,53.7702,53.6993,53.7436,209856.0
2021-10-06 10:40:00,60.66,60.66,60.6,60.61,122174.0,53.7436,53.7436,53.6904,53.6993,122174.0
2021-10-06 10:45:00,60.61,60.68,60.57,60.68,177695.0,53.6993,53.7613,53.6638,53.7613,177695.0
2021-10-06 10:50:00,60.68,60.71,60.64,60.71,128572.0,53.7613,53.7879,53.7259,53.7879,128572.0
2021-10-06 10:55:00,60.7,60.7,60.64,60.69,65736.0,53.779,53.779,53.7259,53.7702,65736.0
2021-10-06 11:00:00,60.69,60.75,60.66,60.7,55092.0,53.7702,53.8233,53.7436,53.779,55092.0
2021-10-06 11:05:00,60.7,60.71,60.65,60.68,49652.0,53.779,53.7879,53.7347,53.7613,49652.0
2021-10-06 11:10:00,60.68,60.7,60.63,60.69,83883.0,53.7613,53.779,53.717,53.7702,83883.0
2021-10-06 11:15:00,60.68,60.68,60.61,60.63,114432.0,53.7613,53.7613,53.6993,53.717,114432.0
2021-10-06 11:20:00,60.63,60.63,60.51,60.52,94351.0,53.717,53.717,53.6107,53.6195,94351.0
2021-10-06 11:25:00,60.51,60.58,60.51,60.54,89309.0,53.6107,53.6727,53.6107,53.6373,89309.0
2021-10-06 11:30:00,60.54,60.58,60.49,60.53,163863.0,53.6373,53.6727,53.593,53.6284,163863.0
2021-10-06 11:35:00,60.53,60.6,60.51,60.59,79157.0,53.6284,53.6904,53.6107,53.6816,79157.0
2021-10-06 11:40:00,60.61,60.62,60.56,60.58,131065.0,53.6993,53.7081,53.655,53.6727,131065.0
2021-10-06 11:45:00,60.59,60.62,60.57,60.6,109506.0,53.6816,53.7081,53.6638,53.6904,109506.0
2021-10-06 11:50:00,60.61,60.71,60.61,60.71,69377.0,53.6993,53.7879,53.6993,53.7879,69377.0
2021-10-06 11:55:00,60.7,60.75,60.69,60.73,36323.0,53.779,53.8233,53.7702,53.8056,36323.0
2021-10-06 12:00:00,60.74,60.76,60.68,60.69,70127.0,53.8144,53.8322,53.7613,53.7702,70127.0
2021-10-06 12:05:00,60.69,60.69,60.59,60.61,419461.0,53.7702,53.7702,53.6816,53.6993,419461.0
2021-10-06 12:10:00,60.62,60.62,60.57,60.58,117360.0,53.7081,53.7081,53.6638,53.6727,117360.0
2021-10-06 12:15:00,60.58,60.6,60.55,60.56,372318.0,53.6727,53.6904,53.6461,53.655,372318.0
2021-10-06 12:20:00,60.57,60.57,60.5,60.53,228010.0,53.6638,53.6638,53.6018,53.6284,228010.0
2021-10-06 12:25:00,60.53,60.56,60.44,60.47,122523.0,53.6284,53.655,53.5487,53.5752,122523.0
2021-10-06 12:30:00,60.48,60.49,60.46,60.48,36071.0,53.5841,53.593,53.5664,53.5841,36071.0
2021-10-06 12:35:00,60.48,60.49,60.41,60.43,166965.0,53.5841,53.593,53.5221,53.5398,166965.0
2021-10-06 12:40:00,60.43,60.51,60.43,60.5,132316.0,53.5398,53.6107,53.5398,53.6018,132316.0
2021-10-06 12:45:00,60.5,60.53,60.46,60.48,25256.0,53.6018,53.6284,53.5664,53.5841,25256.0
2021-10-06 12:50:00,60.49,60.52,60.47,60.5,53602.0,53.593,53.6195,53.5752,53.6018,53602.0
2021-10-06 12:55:00,60.5,60.54,60.5,60.5,28525.0,53.6018,53.6373,53.6018,53.6018,28525.0
2021-10-06 13:00:00,60.51,60.55,60.49,60.51,60331.0,53.6107,53.6461,53.593,53.6107,60331.0
2021-10-06 13:05:00,60.51,60.51,60.44,60.49,88202.0,53.6107,53.6107,53.5487,53.593,88202.0
2021-10-06 13:10:00,60.49,60.54,60.46,60.54,86496.0,53.593,53.6373,53.5664,53.6373,86496.0
2021-10-06 13:15:00,60.54,60.57,60.54,60.57,122327.0,53.6373,53.6638,53.6373,53.6638,122327.0
2021-10-06 13:20:00,60.57,60.61,60.55,60.58,95763.0,53.6638,53.6993,53.6461,53.6727,95763.0
2021-10-06 13:25:00,60.58,60.62,60.57,60.62,72431.0,53.6727,53.7081,53.6638,53.7081,72431.0
2021-10-06 13:30:00,60.63,60.71,60.62,60.71,68349.0,53.717,53.7879,53.7081,53.7879,68349.0
2021-10-06 13:35:00,60.72,60.76,60.7,60.75,54147.0,53.7967,53.8322,53.779,53.8233,54147.0
2021-10-06 13:40:00,60.75,60.78,60.74,60.78,37852.0,53.8233,53.8499,53.8144,53.8499,37852.0
2021-10-06 13:45:00,60.77,60.8,60.76,60.79,179724.0,53.841,53.8676,53.8322,53.8587,179724.0
2021-10-06 13:50:00,60.79,60.79,60.7,60.7,86353.0,53.8587,53.8587,53.779,53.779,86353.0
2021-10-06 13:55:00,60.71,60.79,60.7,60.79,49782.0,53.7879,53.8587,53.779,53.8587,49782.0
2021-10-06 14:00:00,60.8,60.83,60.73,60.8,186555.0,53.8676,53.8942,53.8056,53.8676,186555.0
2021-10-06 14:05:00,60.8,60.86,60.78,60.86,61268.0,53.8676,53.9208,53.8499,53.9208,61268.0
2021-10-06 14:10:00,60.85,60.9,60.84,60.88,48715.0,53.9119,53.9562,53.903,53.9385,48715.0
2021-10-06 14:15:00,60.88,60.9,60.86,60.89,72828.0,53.9385,53.9562,53.9208,53.9473,72828.0
2021-10-06 14:20:00,60.9,60.92,60.87,60.87,55135.0,53.9562,53.9739,53.9296,53.9296,55135.0
2021-10-06 14:25:00,60.88,60.92,60.88,60.92,39375.0,53.9385,53.9739,53.9385,53.9739,39375.0
2021-10-06 14:30:00,60.91,60.93,60.89,60.92,71450.0,53.9651,53.9828,53.9473,53.9739,71450.0
2021-10-06 14:35:00,60.92,60.94,60.9,60.94,66920.0,53.9739,53.9916,53.9562,53.9916,66920.0
2021-10-06 14:40:00,60.94,60.98,60.93,60.97,58868.0,53.9916,54.0271,53.9828,54.0182,58868.0
2021-10-06 14:45:00,60.97,60.99,60.95,60.95,41206.0,54.0182,54.0359,54.0005,54.0005,41206.0
2021-10-06 14:50:00,60.96,60.97,60.91,60.95,268630.0,54.0094,54.0182,53.9651,54.0005,268630.0
2021-10-06 14:55:00,60.96,60.96,60.88,60.9,115142.0,54.0094,54.0094,53.9385,53.9562,115142.0
2021-10-06 15:00:00,60.89,60.93,60.88,60.9,72691.0,53.9473,53.9828,53.9385,53.9562,72691.0
2021-10-06 15:05:00,60.91,60.96,60.9,60.92,120607.0,53.9651,54.0094,53.9562,53.9739,120607.0
2021-10-06 15:10:00,60.92,60.96,60.89,60.91,124024.0,53.9739,54.0094,53.9473,53.9651,124024.0
2021-10-06 15:15:00,60.91,60.95,60.9,60.91,81660.0,53.9651,54.0005,53.9562,53.9651,81660.0
2021-10-06 15:20:00,60.91,60.93,60.88,60.92,65691.0,53.9651,53.9828,53.9385,53.9739,65691.0
2021-10-06 15:25:00,60.92,60.94,60.9,60.93,101416.0,53.9739,53.9916,53.9562,53.9828,101416.0
2021-10-06 15:30:00,60.93,60.95,60.91,60.92,108959.0,53.9828,54.0005,53.9651,53.9739,108959.0
2021-10-06 15:35:00,60.92,60.92,60.89,60.92,164304.0,53.9739,53.9739,53.9473,53.9739,164304.0
2021-10-06 15:40:00,60.92,60.94,60.9,60.93,98523.0,53.9739,53.9916,53.9562,53.9828,98523.0
2021-10-06 15:45:00,60.93,60.98,60.9,60.96,149757.0,53.9828,54.0271,53.9562,54.0094,149757.0
2021-10-06 15:50:00,60.97,61.0,60.96,60.98,154845.0,54.0182,54.0448,54.0094,54.0271,154845.0
2021-10-06 15:55:00,60.98,61.01,60.96,60.97,416612.0,54.0271,54.0537,54.0094,54.0182,416612.0
2021-10-07 09:30:00,61.83,61.91,61.77,61.9,215243.0,54.7802,54.851,54.727,54.8422,215243.0
2021-10-07 09:35:00,61.9,61.95,61.89,61.93,118957.0,54.8422,54.8865,54.8333,54.8688,118957.0
2021-10-07 09:40:00,61.93,62.01,61.93,61.98,272384.0,54.8688,54.9396,54.8688,54.9131,272384.0
2021-10-07 09:45:00,61.99,62.01,61.9,61.91,126531.0,54.9219,54.9396,54.8422,54.851,126531.0
2021-10-07 09:50:00,61.9,61.99,61.88,61.96,146018.0,54.8422,54.9219,54.8245,54.8953,146018.0
2021-10-07 09:55:00,61.95,62.03,61.94,62.01,101849.0,54.8865,54.9574,54.8776,54.9396,101849.0
2021-10-07 10:00:00,62.01,62.09,61.99,62.06,79360.0,54.9396,55.0105,54.9219,54.9839,79360.0
2021-10-07 10:05:00,62.06,62.09,62.03,62.08,145808.0,54.9839,55.0105,54.9574,55.0017,145808.0
2021-10-07 10:10:00,62.07,62.1,62.06,62.09,48280.0,54.9928,55.0194,54.9839,55.0105,48280.0
2021-10-07 10:15:00,62.09,62.15,62.08,62.1,74220.0,55.0105,55.0637,55.0017,55.0194,74220.0
2021-10-07 10:20:00,62.11,62.18,62.1,62.17,145124.0,55.0282,55.0903,55.0194,55.0814,145124.0
2021-10-07 10:25:00,62.19,62.22,62.18,62.2,41386.0,55.0991,55.1257,55.0903,55.108,41386.0
2021-10-07 10:30:00,62.2,62.21,62.17,62.2,32554.0,55.108,55.1168,55.0814,55.108,32554.0
2021-10-07 10:35:00,62.21,62.24,62.19,62.19,106524.0,55.1168,55.1434,55.0991,55.0991,106524.0
2021-10-07 10:40:00,62.19,62.23,62.18,62.2,79907.0,55.0991,55.1346,55.0903,55.108,79907.0
2021-10-07 10:45:00,62.2,62.23,62.19,62.22,51043.0,55.108,55.1346,55.0991,55.1257,51043.0
2021-10-07 10:50:00,62.22,62.24,62.22,62.23,194541.0,55.1257,55.1434,55.1257,55.1346,194541.0
2021-10-07 10:55:00,62.23,62.27,62.23,62.24,96834.0,55.1346,55.17,55.1346,55.1434,96834.0
2021-10-07 11:00:00,62.24,62.28,62.21,62.28,97204.0,55.1434,55.1789,55.1168,55.1789,97204.0
2021-10-07 11:05:00,62.27,62.28,62.23,62.23,58242.0,55.17,55.1789,55.1346,55.1346,58242.0
2021-10-07 11:10:00,62.22,62.22,62.18,62.19,61812.0,55.1257,55.1257,55.0903,55.0991,61812.0
2021-10-07 11:15:00,62.19,62.23,62.18,62.2,165473.0,55.0991,55.1346,55.0903,55.108,165473.0
2021-10-07 11:20:00,62.21,62.28,62.2,62.27,98499.0,55.1168,55.1789,55.108,55.17,98499.0
2021-10-07 11:25:00,62.27,62.29,62.25,62.26,161875.0,55.17,55.1877,55.1523,55.1611,161875.0
2021-10-07 11:30:00,62.27,62.29,62.26,62.29,99964.0,55.17,55.1877,55.1611,55.1877,99964.0
2021-10-07 11:35:00,62.29,62.33,62.28,62.33,55427.0,55.1877,55.2232,55.1789,55.2232,55427.0
2021-10-07 11:40:00,62.33,62.37,62.31,62.36,112960.0,55.2232,55.2586,55.2054,55.2497,112960.0
2021-10-07 11:45:00,62.37,62.39,62.34,62.36,47517.0,55.2586,55.2763,55.232,55.2497,47517.0
2021-10-07 11:50:00,62.36,62.37,62.34,62.37,69508.0,55.2497,55.2586,55.232,55.2586,69508.0
2021-10-07 11:55:00,62.36,62.39,62.36,62.39,27943.0,55.2497,55.2763,55.2497,55.2763,27943.0
2021-10-07 12:00:00,62.39,62.4,62.36,62.38,20519.0,55.2763,55.2852,55.2497,55.2675,20519.0
2021-10-07 12:05:00,62.37,62.39,62.36,62.36,54706.0,55.2586,55.2763,55.2497,55.2497,54706.0
2021-10-07 12:10:00,62.36,62.36,62.31,62.32,30121.0,55.2497,55.2497,55.2054,55.2143,30121.0
2021-10-07 12:15:00,62.33,62.35,62.32,62.34,55831.0,55.2232,55.2409,55.2143,55.232,55831.0
2021-10-07 12:20:00,62.33,62.35,62.32,62.33,70580.0,55.2232,55.2409,55.2143,55.2232,70580.0
2021-10-07 12:25:00,62.33,62.34,62.31,62.34,32873.0,55.2232,55.232,55.2054,55.232,32873.0
2021-10-07 12:30:00,62.34,62.37,62.33,62.34,75651.0,55.232,55.2586,55.2232,55.232,75651.0
2021-10-07 12:35:00,62.35,62.35,62.32,62.33,19751.0,55.2409,55.2409,55.2143,55.2232,19751.0
2021-10-07 12:40:00,62.33,62.35,62.29,62.29,62065.0,55.2232,55.2409,55.1877,55.1877,62065.0
2021-10-07 12:45:00,62.29,62.3,62.25,62.27,40869.0,55.1877,55.1966,55.1523,55.17,40869.0
2021-10-07 12:50:00,62.26,62.26,62.23,62.26,59549.0,55.1611,55.1611,55.1346,55.1611,59549.0
2021-10-07 12:55:00,62.26,62.28,62.26,62.27,20413.0,55.1611,55.1789,55.1611,55.17,20413.0
2021-10-07 13:00:00,62.27,62.28,62.24,62.24,38099.0,55.17,55.1789,55.1434,55.1434,38099.0
2021-10-07 13:05:00,62.24,62.25,62.23,62.24,36417.0,55.1434,55.1523,55.1346,55.1434,36417.0
2021-10-07 13:10:00,62.24,62.25,62.22,62.23,37867.0,55.1434,55.1523,55.1257,55.1346,37867.0
2021-10-07 13:15:00,62.24,62.26,62.23,62.26,22597.0,55.1434,55.1611,55.1346,55.1611,22597.0
2021-10-07 13:20:00,62.25,62.27,62.24,62.27,14497.0,55.1523,55.17,55.1434,55.17,14497.0
2021-10-07 13:25:00,62.27,62.29,62.26,62.29,28485.0,55.17,55.1877,55.1611,55.1877,28485.0
2021-10-07 13:30:00,62.29,62.29,62.26,62.28,19367.0,55.1877,55.1877,55.1611,55.1789,19367.0
2021-10-07 13:35:00,62.27,62.28,62.26,62.28,35048.0,55.17,55.1789,55.1611,55.1789,35048.0
2021-10-07 13:40:00,62.27,62.28,62.27,62.28,17876.0,55.17,55.1789,55.17,55.1789,17876.0
2021-10-07 13:45:00,62.28,62.28,62.25,62.25,51731.0,55.1789,55.1789,55.1523,55.1523,51731.0
2021-10-07 13:50:00,62.26,62.26,62.24,62.25,25308.0,55.1611,55.1611,55.1434,55.1523,25308.0
2021-10-07 13:55:00,62.25,62.26,62.22,62.23,44653.0,55.1523,55.1611,55.1257,55.1346,44653.0
2021-10-07 14:00:00,62.22,62.23,62.17,62.18,65959.0,55.1257,55.1346,55.0814,55.0903,65959.0
2021-10-07 14:05:00,62.18,62.2,62.18,62.2,51607.0,55.0903,55.108,55.0903,55.108,51607.0
2021-10-07 14:10:00,62.19,62.22,62.18,62.22,23016.0,55.0991,55.1257,55.0903,55.1257,23016.0
2021-10-07 14:15:00,62.22,62.24,62.21,62.23,56491.0,55.1257,55.1434,55.1168,55.1346,56491.0
2021-10-07 14:20:00,62.23,62.24,62.21,62.22,24431.0,55.1346,55.1434,55.1168,55.1257,24431.0
2021-10-07 14:25:00,62.22,62.22,62.19,62.2,20140.0,55.1257,55.1257,55.0991,55.108,20140.0
2021-10-07 14:30:00,62.2,62.21,62.17,62.21,115692.0,55.108,55.1168,55.0814,55.1168,115692.0
2021-10-07 14:35:00,62.21,62.21,62.17,62.19,56024.0,55.1168,55.1168,55.0814,55.0991,56024.0
2021-10-07 14:40:00,62.19,62.19,62.15,62.15,35428.0,55.0991,55.0991,55.0637,55.0637,35428.0
2021-10-07 14:45:00,62.15,62.15,62.12,62.14,35943.0,55.0637,55.0637,55.0371,55.0548,35943.0
2021-10-07 14:50:00,62.13,62.14,62.1,62.11,108675.0,55.046,55.0548,55.0194,55.0282,108675.0
2021-10-07 14:55:00,62.11,62.14,62.1,62.14,32098.0,55.0282,55.0548,55.0194,55.0548,32098.0
2021-10-07 15:00:00,62.13,62.15,62.11,62.12,75325.0,55.046,55.0637,55.0282,55.0371,75325.0
2021-10-07 15:05:00,62.13,62.19,62.13,62.19,82878.0,55.046,55.0991,55.046,55.0991,82878.0
2021-10-07 15:10:00,62.19,62.21,62.17,62.21,34717.0,55.0991,55.1168,55.0814,55.1168,34717.0
2021-10-07 15:15:00,62.2,62.22,62.18,62.22,116444.0,55.108,55.1257,55.0903,55.1257,116444.0
2021-10-07 15:20:00,62.22,62.23,62.2,62.2,44835.0,55.1257,55.1346,55.108,55.108,44835.0
2021-10-07 15:25:00,62.2,62.2,62.17,62.2,108382.0,55.108,55.108,55.0814,55.108,108382.0
2021-10-07 15:30:00,62.2,62.23,62.18,62.23,136551.0,55.108,55.1346,55.0903,55.1346,136551.0
2021-10-07 15:35:00,62.23,62.23,62.2,62.21,215799.0,55.1346,55.1346,55.108,55.1168,215799.0
2021-10-07 15:40:00,62.21,62.22,62.17,62.18,85580.0,55.1168,55.1257,55.0814,55.0903,85580.0
2021-10-07 15:45:00,62.17,62.18,62.14,62.18,132159.0,55.0814,55.0903,55.0548,55.0903,132159.0
2021-10-07 15:50:00,62.18,62.2,62.16,62.2,214523.0,55.0903,55.108,55.0725,55.108,214523.0
2021-10-07 15:55:00,62.2,62.2,62.13,62.17,541644.0,55.108,55.108,55.046,55.0814,541644.0
2021-10-08 09:30:00,62.27,62.37,62.17,62.17,237142.0,55.17,55.2586,55.0814,55.0814,237142.0
2021-10-08 09:35:00,62.17,62.24,62.12,62.19,103541.0,55.0814,55.1434,55.0371,55.0991,103541.0
2021-10-08 09:40:00,62.2,62.27,62.16,62.18,105743.0,55.108,55.17,55.0725,55.0903,105743.0
2021-10-08 09:45:00,62.18,62.25,62.13,62.24,93697.0,55.0903,55.1523,55.046,55.1434,93697.0
2021-10-08 09:50:00,62.25,62.26,62.16,62.23,203494.0,55.1523,55.1611,55.0725,55.1346,203494.0
2021-10-08 09:55:00,62.23,62.28,62.22,62.22,109979.0,55.1346,55.1789,55.1257,55.1257,109979.0
2021-10-08 10:00:00,62.22,62.32,62.21,62.32,143561.0,55.1257,55.2143,55.1168,55.2143,143561.0
2021-10-08 10:05:00,62.32,62.34,62.27,62.3,84363.0,55.2143,55.232,55.17,55.1966,84363.0
2021-10-08 10:10:00,62.3,62.31,62.26,62.29,67091.0,55.1966,55.2054,55.1611,55.1877,67091.0
2021-10-08 10:15:00,62.29,62.33,62.26,62.3,170721.0,55.1877,55.2232,55.1611,55.1966,170721.0
2021-10-08 10:20:00,62.3,62.33,62.26,62.31,209349.0,55.1966,55.2232,55.1611,55.2054,209349.0
2021-10-08 10:25:00,62.3,62.37,62.29,62.36,115072.0,55.1966,55.2586,55.1877,55.2497,115072.0
2021-10-08 10:30:00,62.36,62.39,62.33,62.33,171501.0,55.2497,55.2763,55.2232,55.2232,171501.0
2021-10-08 10:35:00,62.33,62.34,62.3,62.3,111863.0,55.2232,55.232,55.1966,55.1966,111863.0
2021-10-08 10:40:00,62.31,62.32,62.18,62.22,72207.0,55.2054,55.2143,55.0903,55.1257,72207.0
2021-10-08 10:45:00,62.22,62.23,62.19,62.22,71540.0,55.1257,55.1346,55.0991,55.1257,71540.0
2021-10-08 10:50:00,62.22,62.32,62.22,62.3,76209.0,55.1257,55.2143,55.1257,55.1966,76209.0
2021-10-08 10:55:00,62.3,62.31,62.27,62.28,72868.0,55.1966,55.2054,55.17,55.1789,72868.0
2021-10-08 11:00:00,62.28,62.33,62.27,62.28,48720.0,55.1789,55.2232,55.17,55.1789,48720.0
2021-10-08 11:05:00,62.28,62.32,62.27,62.29,184518.0,55.1789,55.2143,55.17,55.1877,184518.0
2021-10-08 11:10:00,62.3,62.31,62.27,62.29,157074.0,55.1966,55.2054,55.17,55.1877,157074.0
2021-10-08 11:15:00,62.3,62.33,62.28,62.33,117950.0,55.1966,55.2232,55.1789,55.2232,117950.0
2021-10-08 11:20:00,62.32,62.34,62.26,62.27,68247.0,55.2143,55.232,55.1611,55.17,68247.0
2021-10-08 11:25:00,62.26,62.32,62.23,62.27,619328.0,55.1611,55.2143,55.1346,55.17,619328.0
2021-10-08 11:30:00,62.28,62.3,62.23,62.23,314712.0,55.1789,55.1966,55.1346,55.1346,314712.0
2021-10-08 11:35:00,62.24,62.25,62.22,62.25,157222.0,55.1434,55.1523,55.1257,55.1523,157222.0
2021-10-08 11:40:00,62.24,62.25,62.21,62.22,183616.0,55.1434,55.1523,55.1168,55.1257,183616.0
2021-10-08 11:45:00,62.22,62.24,62.2,62.23,101483.0,55.1257,55.1434,55.108,55.1346,101483.0
2021-10-08 11:50:00,62.23,62.24,62.2,62.22,175603.0,55.1346,55.1434,55.108,55.1257,175603.0
2021-10-08 11:55:00,62.23,62.24,62.19,62.2,56545.0,55.1346,55.1434,55.0991,55.108,56545.0
2021-10-08 12:00:00,62.2,62.21,62.17,62.19,102625.0,55.108,55.1168,55.0814,55.0991,102625.0
2021-10-08 12:05:00,62.2,62.23,62.2,62.22,22165.0,55.108,55.1346,55.108,55.1257,22165.0
2021-10-08 12:10:00,62.22,62.23,62.18,62.22,27713.0,55.1257,55.1346,55.0903,55.1257,27713.0
2021-10-08 12:15:00,62.22,62.22,62.2,62.21,60253.0,55.1257,55.1257,55.108,55.1168,60253.0
2021-10-08 12:20:00,62.2,62.21,62.19,62.2,21782.0,55.108,55.1168,55.0991,55.108,21782.0
2021-10-08 12:25:00,62.2,62.2,62.14,62.15,74115.0,55.108,55.108,55.0548,55.0637,74115.0
2021-10-08 12:30:00,62.15,62.18,62.14,62.18,29696.0,55.0637,55.0903,55.0548,55.0903,29696.0
2021-10-08 12:35:00,62.18,62.24,62.17,62.23,51814.0,55.0903,55.1434,55.0814,55.1346,51814.0
2021-10-08 12:40:00,62.23,62.26,62.22,62.25,17401.0,55.1346,55.1611,55.1257,55.1523,17401.0
2021-10-08 12:45:00,62.25,62.26,62.24,62.25,48539.0,55.1523,55.1611,55.1434,55.1523,48539.0
2021-10-08 12:50:00,62.25,62.26,62.24,62.25,9080.0,55.1523,55.1611,55.1434,55.1523,9080.0
2021-10-08 12:55:00,62.25,62.27,62.25,62.26,17804.0,55.1523,55.17,55.1523,55.1611,17804.0
2021-10-08 13:00:00,62.26,62.28,62.25,62.26,65709.0,55.1611,55.1789,55.1523,55.1611,65709.0
2021-10-08 13:05:00,62.26,62.28,62.24,62.26,79222.0,55.1611,55.1789,55.1434,55.1611,79222.0
2021-10-08 13:10:00,62.26,62.29,62.25,62.28,42235.0,55.1611,55.1877,55.1523,55.1789,42235.0
2021-10-08 13:15:00,62.28,62.28,62.18,62.2,119177.0,55.1789,55.1789,55.0903,55.108,119177.0
2021-10-08 13:20:00,62.19,62.24,62.19,62.23,72576.0,55.0991,55.1434,55.0991,55.1346,72576.0
2021-10-08 13:25:00,62.22,62.25,62.21,62.24,233378.0,55.1257,55.1523,55.1168,55.1434,233378.0
2021-10-08 13:30:00,62.23,62.25,62.23,62.25,72791.0,55.1346,55.1523,55.1346,55.1523,72791.0
2021-10-08 13:35:00,62.26,62.26,62.23,62.23,23906.0,55.1611,55.1611,55.1346,55.1346,23906.0
2021-10-08 13:40:00,62.23,62.25,62.22,62.23,40000.0,55.1346,55.1523,55.1257,55.1346,40000.0
2021-10-08 13:45:00,62.23,62.27,62.22,62.27,28558.0,55.1346,55.17,55.1257,55.17,28558.0
2021-10-08 13:50:00,62.27,62.3,62.27,62.28,20177.0,55.17,55.1966,55.17,55.1789,20177.0
2021-10-08 13:55:00,62.28,62.32,62.28,62.31,44070.0,55.1789,55.2143,55.1789,55.2054,44070.0
2021-10-08 14:00:00,62.31,62.34,62.31,62.33,24749.0,55.2054,55.232,55.2054,55.2232,24749.0
2021-10-08 14:05:00,62.33,62.34,62.32,62.33,51480.0,55.2232,55.232,55.2143,55.2232,51480.0
2021-10-08 14:10:00,62.33,62.36,62.32,62.35,22990.0,55.2232,55.2497,55.2143,55.2409,22990.0
2021-10-08 14:15:00,62.35,62.38,62.33,62.37,55298.0,55.2409,55.2675,55.2232,55.2586,55298.0
2021-10-08 14:20:00,62.38,62.39,62.37,62.38,15304.0,55.2675,55.2763,55.2586,55.2675,15304.0
2021-10-08 14:25:00,62.39,62.43,62.38,62.42,61919.0,55.2763,55.3118,55.2675,55.3029,61919.0
2021-10-08 14:30:00,62.42,62.43,62.4,62.4,45115.0,55.3029,55.3118,55.2852,55.2852,45115.0
2021-10-08 14:35:00,62.39,62.4,62.36,62.38,49189.0,55.2763,55.2852,55.2497,55.2675,49189.0
2021-10-08 14:40:00,62.38,62.41,62.37,62.4,401913.0,55.2675,55.294,55.2586,55.2852,401913.0
2021-10-08 14:45:00,62.4,62.42,62.38,62.4,241864.0,55.2852,55.3029,55.2675,55.2852,241864.0
2021-10-08 14:50:00,62.41,62.42,62.39,62.4,172955.0,55.294,55.3029,55.2763,55.2852,172955.0
2021-10-08 14:55:00,62.4,62.41,62.39,62.4,148237.0,55.2852,55.294,55.2763,55.2852,148237.0
2021-10-08 15:00:00,62.4,62.42,62.38,62.4,271513.0,55.2852,55.3029,55.2675,55.2852,271513.0
2021-10-08 15:05:00,62.4,62.43,62.38,62.42,129485.0,55.2852,55.3118,55.2675,55.3029,129485.0
2021-10-08 15:10:00,62.42,62.44,62.41,62.42,110954.0,55.3029,55.3206,55.294,55.3029,110954.0
2021-10-08 15:15:00,62.43,62.43,62.4,62.43,75458.0,55.3118,55.3118,55.2852,55.3118,75458.0
2021-10-08 15:20:00,62.43,62.43,62.4,62.41,172187.0,55.3118,55.3118,55.2852,55.294,172187.0
2021-10-08 15:25:00,62.41,62.42,62.4,62.42,112165.0,55.294,55.3029,55.2852,55.3029,112165.0
2021-10-08 15:30:00,62.42,62.43,62.39,62.41,134512.0,55.3029,55.3118,55.2763,55.294,134512.0
2021-10-08 15:35:00,62.41,62.41,62.34,62.35,107147.0,55.294,55.294,55.232,55.2409,107147.0
2021-10-08 15:40:00,62.35,62.35,62.31,62.32,127840.0,55.2409,55.2409,55.2054,55.2143,127840.0
2021-10-08 15:45:00,62.32,62.34,62.31,62.32,139777.0,55.2143,55.232,55.2054,55.2143,139777.0
2021-10-08 15:50:00,62.32,62.35,62.3,62.32,252715.0,55.2143,55.2409,55.1966,55.2143,252715.0
2021-10-08 15:55:00,62.33,62.37,62.31,62.32,421449.0,55.2232,55.2586,55.2054,55.2143,421449.0
2021-10-11 09:30:00,62.63,62.63,62.51,62.56,138900.0,55.489,55.489,55.3826,55.4269,138900.0
2021-10-11 09:35:00,62.58,62.63,62.54,62.63,114141.0,55.4447,55.489,55.4092,55.489,114141.0
2021-10-11 09:40:00,62.62,62.7,62.6,62.7,72298.0,55.4801,55.551,55.4624,55.551,72298.0
2021-10-11 09:45:00,62.7,62.8,62.69,62.78,184852.0,55.551,55.6396,55.5421,55.6218,184852.0
2021-10-11 09:50:00,62.78,62.8,62.75,62.77,105598.0,55.6218,55.6396,55.5953,55.613,105598.0
2021-10-11 09:55:00,62.77,62.79,62.71,62.73,73097.0,55.613,55.6307,55.5598,55.5776,73097.0
2021-10-11 10:00:00,62.73,62.75,62.7,62.72,71246.0,55.5776,55.5953,55.551,55.5687,71246.0
2021-10-11 10:05:00,62.72,62.73,62.64,62.65,108730.0,55.5687,55.5776,55.4978,55.5067,108730.0
2021-10-11 10:10:00,62.65,62.71,62.65,62.66,119027.0,55.5067,55.5598,55.5067,55.5155,119027.0
2021-10-11 10:15:00,62.66,62.68,62.64,62.66,86617.0,55.5155,55.5333,55.4978,55.5155,86617.0
2021-10-11 10:20:00,62.66,62.71,62.64,62.7,79536.0,55.5155,55.5598,55.4978,55.551,79536.0
2021-10-11 10:25:00,62.7,62.72,62.67,62.69,49749.0,55.551,55.5687,55.5244,55.5421,49749.0
2021-10-11 10:30:00,62.7,62.71,62.66,62.67,41679.0,55.551,55.5598,55.5155,55.5244,41679.0
2021-10-11 10:35:00,62.67,62.68,62.63,62.65,119084.0,55.5244,55.5333,55.489,55.5067,119084.0
2021-10-11 10:40:00,62.64,62.64,62.55,62.57,52960.0,55.4978,55.4978,55.4181,55.4358,52960.0
2021-10-11 10:45:00,62.57,62.57,62.51,62.54,114876.0,55.4358,55.4358,55.3826,55.4092,114876.0
2021-10-11 10:50:00,62.54,62.58,62.54,62.57,100032.0,55.4092,55.4447,55.4092,55.4358,100032.0
2021-10-11 10:55:00,62.57,62.6,62.55,62.56,80367.0,55.4358,55.4624,55.4181,55.4269,80367.0
2021-10-11 11:00:00,62.56,62.62,62.56,62.62,208625.0,55.4269,55.4801,55.4269,55.4801,208625.0
2021-10-11 11:05:00,62.61,62.66,62.6,62.62,48698.0,55.4712,55.5155,55.4624,55.4801,48698.0
2021-10-11 11:10:00,62.63,62.64,62.61,62.62,39219.0,55.489,55.4978,55.4712,55.4801,39219.0
2021-10-11 11:15:00,62.62,62.63,62.6,62.6,44228.0,55.4801,55.489,55.4624,55.4624,44228.0
2021-10-11 11:20:00,62.61,62.64,62.6,62.62,49256.0,55.4712,55.4978,55.4624,55.4801,49256.0
2021-10-11 11:25:00,62.62,62.66,62.61,62.65,149734.0,55.4801,55.5155,55.4712,55.5067,149734.0
2021-10-11 11:30:00,62.64,62.65,62.62,62.65,32978.0,55.4978,55.5067,55.4801,55.5067,32978.0
2021-10-11 11:35:00,62.65,62.7,62.64,62.68,53392.0,55.5067,55.551,55.4978,55.5333,53392.0
2021-10-11 11:40:00,62.68,62.7,62.67,62.68,46568.0,55.5333,55.551,55.5244,55.5333,46568.0
2021-10-11 11:45:00,62.69,62.7,62.67,62.69,105002.0,55.5421,55.551,55.5244,55.5421,105002.0
2021-10-11 11:50:00,62.7,62.71,62.68,62.7,77496.0,55.551,55.5598,55.5333,55.551,77496.0
2021-10-11 11:55:00,62.7,62.71,62.68,62.69,58570.0,55.551,55.5598,55.5333,55.5421,58570.0
2021-10-11 12:00:00,62.69,62.71,62.62,62.63,25539.0,55.5421,55.5598,55.4801,55.489,25539.0
2021-10-11 12:05:00,62.63,62.65,62.6,62.63,222830.0,55.489,55.5067,55.4624,55.489,222830.0
2021-10-11 12:10:00,62.63,62.63,62.58,62.59,74621.0,55.489,55.489,55.4447,55.4535,74621.0
2021-10-11 12:15:00,62.58,62.6,62.58,62.58,140960.0,55.4447,55.4624,55.4447,55.4447,140960.0
2021-10-11 12:20:00,62.58,62.6,62.57,62.59,85069.0,55.4447,55.4624,55.4358,55.4535,85069.0
2021-10-11 12:25:00,62.59,62.6,62.57,62.59,53980.0,55.4535,55.4624,55.4358,55.4535,53980.0
2021-10-11 12:30:00,62.59,62.59,62.55,62.55,25541.0,55.4535,55.4535,55.4181,55.4181,25541.0
2021-10-11 12:35:00,62.55,62.56,62.54,62.55,32787.0,55.4181,55.4269,55.4092,55.4181,32787.0
2021-10-11 12:40:00,62.55,62.56,62.53,62.53,42695.0,55.4181,55.4269,55.4004,55.4004,42695.0
2021-10-11 12:45:00,62.53,62.57,62.53,62.57,29348.0,55.4004,55.4358,55.4004,55.4358,29348.0
2021-10-11 12:50:00,62.57,62.57,62.52,62.54,63938.0,55.4358,55.4358,55.3915,55.4092,63938.0
2021-10-11 12:55:00,62.54,62.56,62.53,62.56,45442.0,55.4092,55.4269,55.4004,55.4269,45442.0
2021-10-11 13:00:00,62.56,62.56,62.48,62.49,137613.0,55.4269,55.4269,55.3561,55.3649,137613.0
2021-10-11 13:05:00,62.49,62.49,62.47,62.48,110862.0,55.3649,55.3649,55.3472,55.3561,110862.0
2021-10-11 13:10:00,62.48,62.52,62.47,62.48,65495.0,55.3561,55.3915,55.3472,55.3561,65495.0
2021-10-11 13:15:00,62.47,62.47,62.36,62.41,222813.0,55.3472,55.3472,55.2497,55.294,222813.0
2021-10-11 13:20:00,62.41,62.41,62.33,62.34,61821.0,55.294,55.294,55.2232,55.232,61821.0
2021-10-11 13:25:00,62.35,62.35,62.31,62.33,71870.0,55.2409,55.2409,55.2054,55.2232,71870.0
2021-10-11 13:30:00,62.34,62.36,62.31,62.36,59133.0,55.232,55.2497,55.2054,55.2497,59133.0
2021-10-11 13:35:00,62.37,62.4,62.35,62.37,157793.0,55.2586,55.2852,55.2409,55.2586,157793.0
2021-10-11 13:40:00,62.37,62.4,62.36,62.39,43630.0,55.2586,55.2852,55.2497,55.2763,43630.0
2021-10-11 13:45:00,62.38,62.38,62.31,62.34,80530.0,55.2675,55.2675,55.2054,55.232,80530.0
2021-10-11 13:50:00,62.34,62.38,62.33,62.37,74777.0,55.232,55.2675,55.2232,55.2586,74777.0
2021-10-11 13:55:00,62.37,62.37,62.34,62.36,52327.0,55.2586,55.2586,55.232,55.2497,52327.0
2021-10-11 14:00:00,62.35,62.37,62.32,62.37,60503.0,55.2409,55.2586,55.2143,55.2586,60503.0
2021-10-11 14:05:00,62.36,62.41,62.36,62.41,78106.0,55.2497,55.294,55.2497,55.294,78106.0
2021-10-11 14:10:00,62.4,62.43,62.39,62.42,67230.0,55.2852,55.3118,55.2763,55.3029,67230.0
2021-10-11 14:15:00,62.42,62.43,62.38,62.38,54563.0,55.3029,55.3118,55.2675,55.2675,54563.0
2021-10-11 14:20:00,62.39,62.4,62.36,62.37,61763.0,55.2763,55.2852,55.2497,55.2586,61763.0
2021-10-11 14:25:00,62.37,62.38,62.36,62.38,48474.0,55.2586,55.2675,55.2497,55.2675,48474.0
2021-10-11 14:30:00,62.38,62.41,62.35,62.37,46958.0,55.2675,55.294,55.2409,55.2586,46958.0
2021-10-11 14:35:00,62.36,62.36,62.33,62.34,56258.0,55.2497,55.2497,55.2232,55.232,56258.0
2021-10-11 14:40:00,62.34,62.38,62.32,62.38,72785.0,55.232,55.2675,55.2143,55.2675,72785.0
2021-10-11 14:45:00,62.37,62.39,62.36,62.38,57479.0,55.2586,55.2763,55.2497,55.2675,57479.0
2021-10-11 14:50:00,62.37,62.38,62.34,62.38,28753.0,55.2586,55.2675,55.232,55.2675,28753.0
2021-10-11 14:55:00,62.37,62.41,62.36,62.4,108341.0,55.2586,55.294,55.2497,55.2852,108341.0
2021-10-11 15:00:00,62.39,62.41,62.38,62.41,85607.0,55.2763,55.294,55.2675,55.294,85607.0
2021-10-11 15:05:00,62.41,62.41,62.35,62.38,226149.0,55.294,55.294,55.2409,55.2675,226149.0
2021-10-11 15:10:00,62.38,62.4,62.37,62.39,58458.0,55.2675,55.2852,55.2586,55.2763,58458.0
2021-10-11 15:15:00,62.4,62.4,62.35,62.37,113265.0,55.2852,55.2852,55.2409,55.2586,113265.0
2021-10-11 15:20:00,62.37,62.38,62.33,62.34,177246.0,55.2586,55.2675,55.2232,55.232,177246.0
2021-10-11 15:25:00,62.34,62.35,62.31,62.31,196645.0,55.232,55.2409,55.2054,55.2054,196645.0
2021-10-11 15:30:00,62.31,62.33,62.29,62.29,240875.0,55.2054,55.2232,55.1877,55.1877,240875.0
2021-10-11 15:35:00,62.3,62.3,62.27,62.28,76287.0,55.1966,55.1966,55.17,55.1789,76287.0
2021-10-11 15:40:00,62.27,62.28,62.25,62.26,134885.0,55.17,55.1789,55.1523,55.1611,134885.0
2021-10-11 15:45:00,62.27,62.27,62.24,62.25,218062.0,55.17,55.17,55.1434,55.1523,218062.0
2021-10-11 15:50:00,62.25,62.25,62.21,62.22,125338.0,55.1523,55.1523,55.1168,55.1257,125338.0
2021-10-11 15:55:00,62.23,62.24,62.18,62.21,367720.0,55.1346,55.1434,55.0903,55.1168,367720.0
2021-10-12 09:30:00,62.22,62.28,62.09,62.26,361961.0,55.1257,55.1789,55.0105,55.1611,361961.0
2021-10-12 09:35:00,62.24,62.26,62.17,62.25,146836.0,55.1434,55.1611,55.0814,55.1523,146836.0
2021-10-12 09:40:00,62.26,62.33,62.12,62.16,125146.0,55.1611,55.2232,55.0371,55.0725,125146.0
2021-10-12 09:45:00,62.14,62.23,62.05,62.18,193663.0,55.0548,55.1346,54.9751,55.0903,193663.0
2021-10-12 09:50:00,62.17,62.33,62.17,62.27,88713.0,55.0814,55.2232,55.0814,55.17,88713.0
2021-10-12 09:55:00,62.26,62.32,62.25,62.25,52991.0,55.1611,55.2143,55.1523,55.1523,52991.0
2021-10-12 10:00:00,62.25,62.32,62.22,62.27,164358.0,55.1523,55.2143,55.1257,55.17,164358.0
2021-10-12 10:05:00,62.27,62.3,62.18,62.19,125307.0,55.17,55.1966,55.0903,55.0991,125307.0
2021-10-12 10:10:00,62.19,62.25,62.18,62.23,148029.0,55.0991,55.1523,55.0903,55.1346,148029.0
2021-10-12 10:15:00,62.23,62.29,62.1,62.18,330515.0,55.1346,55.1877,55.0194,55.0903,330515.0
2021-10-12 10:20:00,62.18,62.21,62.14,62.15,87159.0,55.0903,55.1168,55.0548,55.0637,87159.0
2021-10-12 10:25:00,62.14,62.2,62.12,62.16,61809.0,55.0548,55.108,55.0371,55.0725,61809.0
2021-10-12 10:30:00,62.16,62.16,62.09,62.1,88040.0,55.0725,55.0725,55.0105,55.0194,88040.0
2021-10-12 10:35:00,62.1,62.12,62.05,62.12,170080.0,55.0194,55.0371,54.9751,55.0371,170080.0
2021-10-12 10:40:00,62.12,62.17,62.11,62.14,66331.0,55.0371,55.0814,55.0282,55.0548,66331.0
2021-10-12 10:45:00,62.14,62.18,62.14,62.15,56672.0,55.0548,55.0903,55.0548,55.0637,56672.0
2021-10-12 10:50:00,62.16,62.18,62.1,62.13,50682.0,55.0725,55.0903,55.0194,55.046,50682.0
2021-10-12 10:55:00,62.13,62.14,62.05,62.05,123189.0,55.046,55.0548,54.9751,54.9751,123189.0
2021-10-12 11:00:00,62.06,62.16,62.06,62.09,170766.0,54.9839,55.0725,54.9839,55.0105,170766.0
2021-10-12 11:05:00,62.09,62.18,62.09,62.15,144824.0,55.0105,55.0903,55.0105,55.0637,144824.0
2021-10-12 11:10:00,62.15,62.15,62.1,62.12,66995.0,55.0637,55.0637,55.0194,55.0371,66995.0
2021-10-12 11:15:00,62.13,62.14,62.09,62.12,79794.0,55.046,55.0548,55.0105,55.0371,79794.0
2021-10-12 11:20:00,62.13,62.13,62.09,62.13,85519.0,55.046,55.046,55.0105,55.046,85519.0
2021-10-12 11:25:00,62.13,62.14,62.08,62.09,178865.0,55.046,55.0548,55.0017,55.0105,178865.0
2021-10-12 11:30:00,62.1,62.13,62.08,62.09,81913.0,55.0194,55.046,55.0017,55.0105,81913.0
2021-10-12 11:35:00,62.1,62.12,62.07,62.1,158547.0,55.0194,55.0371,54.9928,55.0194,158547.0
2021-10-12 11:40:00,62.09,62.1,62.04,62.07,48221.0,55.0105,55.0194,54.9662,54.9928,48221.0
2021-10-12 11:45:00,62.07,62.1,62.05,62.1,45061.0,54.9928,55.0194,54.9751,55.0194,45061.0
2021-10-12 11:50:00,62.1,62.12,62.06,62.09,65095.0,55.0194,55.0371,54.9839,55.0105,65095.0
2021-10-12 11:55:00,62.1,62.14,62.08,62.14,44874.0,55.0194,55.0548,55.0017,55.0548,44874.0
2021-10-12 12:00:00,62.14,62.22,62.13,62.21,133338.0,55.0548,55.1257,55.046,55.1168,133338.0
2021-10-12 12:05:00,62.21,62.22,62.16,62.2,101066.0,55.1168,55.1257,55.0725,55.108,101066.0
2021-10-12 12:10:00,62.19,62.2,62.16,62.17,38860.0,55.0991,55.108,55.0725,55.0814,38860.0
2021-10-12 12:15:00,62.17,62.17,62.13,62.14,102485.0,55.0814,55.0814,55.046,55.0548,102485.0
2021-10-12 12:20:00,62.13,62.15,62.12,62.14,37177.0,55.046,55.0637,55.0371,55.0548,37177.0
2021-10-12 12:25:00,62.14,62.15,62.11,62.12,87142.0,55.0548,55.0637,55.0282,55.0371,87142.0
2021-10-12 12:30:00,62.13,62.14,62.07,62.09,204293.0,55.046,55.0548,54.9928,55.0105,204293.0
2021-10-12 12:35:00,62.09,62.09,62.05,62.05,89447.0,55.0105,55.0105,54.9751,54.9751,89447.0
2021-10-12 12:40:00,62.06,62.09,62.05,62.09,126865.0,54.9839,55.0105,54.9751,55.0105,126865.0
2021-10-12 12:45:00,62.08,62.08,62.03,62.05,275480.0,55.0017,55.0017,54.9574,54.9751,275480.0
2021-10-12 12:50:00,62.04,62.06,62.03,62.03,102393.0,54.9662,54.9839,54.9574,54.9574,102393.0
2021-10-12 12:55:00,62.04,62.07,62.02,62.05,45245.0,54.9662,54.9928,54.9485,54.9751,45245.0
2021-10-12 13:00:00,62.05,62.06,62.0,62.02,47286.0,54.9751,54.9839,54.9308,54.9485,47286.0
2021-10-12 13:05:00,62.03,62.03,61.98,61.98,84137.0,54.9574,54.9574,54.9131,54.9131,84137.0
2021-10-12 13:10:00,61.99,62.03,61.98,62.03,70506.0,54.9219,54.9574,54.9131,54.9574,70506.0
2021-10-12 13:15:00,62.03,62.05,62.01,62.03,30756.0,54.9574,54.9751,54.9396,54.9574,30756.0
2021-10-12 13:20:00,62.04,62.05,61.98,62.0,172622.0,54.9662,54.9751,54.9131,54.9308,172622.0
2021-10-12 13:25:00,61.99,62.05,61.99,62.03,70516.0,54.9219,54.9751,54.9219,54.9574,70516.0
2021-10-12 13:30:00,62.03,62.04,62.01,62.04,39923.0,54.9574,54.9662,54.9396,54.9662,39923.0
2021-10-12 13:35:00,62.04,62.04,62.02,62.04,21058.0,54.9662,54.9662,54.9485,54.9662,21058.0
2021-10-12 13:40:00,62.04,62.06,62.04,62.05,53173.0,54.9662,54.9839,54.9662,54.9751,53173.0
2021-10-12 13:45:00,62.05,62.06,62.04,62.05,83424.0,54.9751,54.9839,54.9662,54.9751,83424.0
2021-10-12 13:50:00,62.05,62.08,62.03,62.03,114111.0,54.9751,55.0017,54.9574,54.9574,114111.0
2021-10-12 13:55:00,62.04,62.04,62.02,62.04,60079.0,54.9662,54.9662,54.9485,54.9662,60079.0
2021-10-12 14:00:00,62.04,62.06,62.02,62.04,262844.0,54.9662,54.9839,54.9485,54.9662,262844.0
2021-10-12 14:05:00,62.04,62.06,62.02,62.04,73280.0,54.9662,54.9839,54.9485,54.9662,73280.0
2021-10-12 14:10:00,62.04,62.08,62.03,62.08,121668.0,54.9662,55.0017,54.9574,55.0017,121668.0
2021-10-12 14:15:00,62.08,62.13,62.06,62.11,242299.0,55.0017,55.046,54.9839,55.0282,242299.0
2021-10-12 14:20:00,62.11,62.11,62.08,62.08,94775.0,55.0282,55.0282,55.0017,55.0017,94775.0
2021-10-12 14:25:00,62.09,62.11,62.08,62.1,53225.0,55.0105,55.0282,55.0017,55.0194,53225.0
2021-10-12 14:30:00,62.1,62.11,62.08,62.08,159408.0,55.0194,55.0282,55.0017,55.0017,159408.0
2021-10-12 14:35:00,62.09,62.09,62.05,62.05,37790.0,55.0105,55.0105,54.9751,54.9751,37790.0
2021-10-12 14:40:00,62.05,62.07,62.05,62.06,45538.0,54.9751,54.9928,54.9751,54.9839,45538.0
2021-10-12 14:45:00,62.05,62.07,62.05,62.06,46047.0,54.9751,54.9928,54.9751,54.9839,46047.0
2021-10-12 14:50:00,62.05,62.06,62.03,62.05,70732.0,54.9751,54.9839,54.9574,54.9751,70732.0
2021-10-12 14:55:00,62.06,62.06,62.02,62.03,358210.0,54.9839,54.9839,54.9485,54.9574,358210.0
2021-10-12 15:00:00,62.02,62.03,61.98,61.98,151516.0,54.9485,54.9574,54.9131,54.9131,151516.0
2021-10-12 15:05:00,61.99,62.01,61.96,61.97,82991.0,54.9219,54.9396,54.8953,54.9042,82991.0
2021-10-12 15:10:00,61.97,61.99,61.96,61.96,65874.0,54.9042,54.9219,54.8953,54.8953,65874.0
2021-10-12 15:15:00,61.96,61.96,61.92,61.96,182619.0,54.8953,54.8953,54.8599,54.8953,182619.0
2021-10-12 15:20:00,61.95,61.97,61.93,61.97,124880.0,54.8865,54.9042,54.8688,54.9042,124880.0
2021-10-12 15:25:00,61.97,61.97,61.93,61.95,127530.0,54.9042,54.9042,54.8688,54.8865,127530.0
2021-10-12 15:30:00,61.95,61.97,61.93,61.97,88233.0,54.8865,54.9042,54.8688,54.9042,88233.0
2021-10-12 15:35:00,61.97,61.99,61.95,61.96,156235.0,54.9042,54.9219,54.8865,54.8953,156235.0
2021-10-12 15:40:00,61.96,61.98,61.9,61.91,57391.0,54.8953,54.9131,54.8422,54.851,57391.0
2021-10-12 15:45:00,61.91,61.91,61.87,61.88,101898.0,54.851,54.851,54.8156,54.8245,101898.0
2021-10-12 15:50:00,61.88,61.89,61.86,61.87,248834.0,54.8245,54.8333,54.8067,54.8156,248834.0
2021-10-12 15:55:00,61.87,61.94,61.87,61.88,299726.0,54.8156,54.8776,54.8156,54.8245,299726.0
2021-10-13 09:30:00,62.43,62.51,62.42,62.47,632532.0,55.3118,55.3826,55.3029,55.3472,632532.0
2021-10-13 09:35:00,62.46,62.58,62.46,62.58,72515.0,55.3383,55.4447,55.3383,55.4447,72515.0
2021-10-13 09:40:00,62.57,62.61,62.47,62.54,150737.0,55.4358,55.4712,55.3472,55.4092,150737.0
2021-10-13 09:45:00,62.55,62.57,62.44,62.45,141725.0,55.4181,55.4358,55.3206,55.3295,141725.0
2021-10-13 09:50:00,62.44,62.46,62.38,62.39,120495.0,55.3206,55.3383,55.2675,55.2763,120495.0
2021-10-13 09:55:00,62.4,62.49,62.39,62.46,97692.0,55.2852,55.3649,55.2763,55.3383,97692.0
2021-10-13 10:00:00,62.46,62.52,62.44,62.51,272438.0,55.3383,55.3915,55.3206,55.3826,272438.0
2021-10-13 10:05:00,62.5,62.53,62.45,62.46,116463.0,55.3738,55.4004,55.3295,55.3383,116463.0
2021-10-13 10:10:00,62.48,62.5,62.3,62.31,119671.0,55.3561,55.3738,55.1966,55.2054,119671.0
2021-10-13 10:15:00,62.3,62.39,62.29,62.39,126173.0,55.1966,55.2763,55.1877,55.2763,126173.0
2021-10-13 10:20:00,62.4,62.43,62.36,62.39,111808.0,55.2852,55.3118,55.2497,55.2763,111808.0
2021-10-13 10:25:00,62.38,62.46,62.38,62.44,105063.0,55.2675,55.3383,55.2675,55.3206,105063.0
2021-10-13 10:30:00,62.42,62.48,62.4,62.48,115046.0,55.3029,55.3561,55.2852,55.3561,115046.0
2021-10-13 10:35:00,62.49,62.51,62.45,62.46,118470.0,55.3649,55.3826,55.3295,55.3383,118470.0
2021-10-13 10:40:00,62.46,62.57,62.46,62.57,434052.0,55.3383,55.4358,55.3383,55.4358,434052.0
2021-10-13 10:45:00,62.57,62.58,62.54,62.56,86117.0,55.4358,55.4447,55.4092,55.4269,86117.0
2021-10-13 10:50:00,62.57,62.58,62.55,62.57,144400.0,55.4358,55.4447,55.4181,55.4358,144400.0
2021-10-13 10:55:00,62.57,62.59,62.55,62.57,74279.0,55.4358,55.4535,55.4181,55.4358,74279.0
2021-10-13 11:00:00,62.56,62.67,62.56,62.67,64258.0,55.4269,55.5244,55.4269,55.5244,64258.0
2021-10-13 11:05:00,62.68,62.7,62.66,62.68,60010.0,55.5333,55.551,55.5155,55.5333,60010.0
2021-10-13 11:10:00,62.68,62.71,62.65,62.71,58871.0,55.5333,55.5598,55.5067,55.5598,58871.0
2021-10-13 11:15:00,62.71,62.72,62.68,62.7,48086.0,55.5598,55.5687,55.5333,55.551,48086.0
2021-10-13 11:20:00,62.7,62.7,62.62,62.62,100801.0,55.551,55.551,55.4801,55.4801,100801.0
2021-10-13 11:25:00,62.62,62.63,62.59,62.61,305389.0,55.4801,55.489,55.4535,55.4712,305389.0
2021-10-13 11:30:00,62.62,62.64,62.57,62.57,112172.0,55.4801,55.4978,55.4358,55.4358,112172.0
2021-10-13 11:35:00,62.58,62.59,62.54,62.59,104458.0,55.4447,55.4535,55.4092,55.4535,104458.0
2021-10-13 11:40:00,62.59,62.68,62.59,62.68,102846.0,55.4535,55.5333,55.4535,55.5333,102846.0
2021-10-13 11:45:00,62.68,62.77,62.67,62.75,220167.0,55.5333,55.613,55.5244,55.5953,220167.0
2021-10-13 11:50:00,62.75,62.76,62.69,62.7,70417.0,55.5953,55.6041,55.5421,55.551,70417.0
2021-10-13 11:55:00,62.69,62.72,62.69,62.7,56477.0,55.5421,55.5687,55.5421,55.551,56477.0
2021-10-13 12:00:00,62.71,62.74,62.7,62.73,50203.0,55.5598,55.5864,55.551,55.5776,50203.0
2021-10-13 12:05:00,62.72,62.75,62.72,62.74,176159.0,55.5687,55.5953,55.5687,55.5864,176159.0
2021-10-13 12:10:00,62.74,62.79,62.74,62.75,71579.0,55.5864,55.6307,55.5864,55.5953,71579.0
2021-10-13 12:15:00,62.75,62.76,62.71,62.72,36169.0,55.5953,55.6041,55.5598,55.5687,36169.0
2021-10-13 12:20:00,62.72,62.74,62.7,62.73,74485.0,55.5687,55.5864,55.551,55.5776,74485.0
2021-10-13 12:25:00,62.74,62.78,62.73,62.78,66422.0,55.5864,55.6218,55.5776,55.6218,66422.0
2021-10-13 12:30:00,62.77,62.78,62.71,62.72,34803.0,55.613,55.6218,55.5598,55.5687,34803.0
2021-10-13 12:35:00,62.72,62.74,62.71,62.74,19531.0,55.5687,55.5864,55.5598,55.5864,19531.0
2021-10-13 12:40:00,62.73,62.76,62.73,62.74,79234.0,55.5776,55.6041,55.5776,55.5864,79234.0
2021-10-13 12:45:00,62.74,62.75,62.67,62.69,33374.0,55.5864,55.5953,55.5244,55.5421,33374.0
2021-10-13 12:50:00,62.68,62.7,62.66,62.7,52063.0,55.5333,55.551,55.5155,55.551,52063.0
2021-10-13 12:55:00,62.7,62.74,62.68,62.73,45790.0,55.551,55.5864,55.5333,55.5776,45790.0
2021-10-13 13:00:00,62.72,62.75,62.72,62.73,133314.0,55.5687,55.5953,55.5687,55.5776,133314.0
2021-10-13 13:05:00,62.73,62.77,62.71,62.72,92885.0,55.5776,55.613,55.5598,55.5687,92885.0
2021-10-13 13:10:00,62.72,62.74,62.71,62.72,43310.0,55.5687,55.5864,55.5598,55.5687,43310.0
2021-10-13 13:15:00,62.72,62.74,62.7,62.73,20251.0,55.5687,55.5864,55.551,55.5776,20251.0
2021-10-13 13:20:00,62.73,62.75,62.72,62.75,62074.0,55.5776,55.5953,55.5687,55.5953,62074.0
2021-10-13 13:25:00,62.74,62.77,62.73,62.75,72434.0,55.5864,55.613,55.5776,55.5953,72434.0
2021-10-13 13:30:00,62.75,62.79,62.74,62.76,44585.0,55.5953,55.6307,55.5864,55.6041,44585.0
2021-10-13 13:35:00,62.75,62.79,62.74,62.78,136671.0,55.5953,55.6307,55.5864,55.6218,136671.0
2021-10-13 13:40:00,62.78,62.78,62.74,62.76,62195.0,55.6218,55.6218,55.5864,55.6041,62195.0
2021-10-13 13:45:00,62.76,62.76,62.74,62.74,69486.0,55.6041,55.6041,55.5864,55.5864,69486.0
2021-10-13 13:50:00,62.75,62.79,62.74,62.78,72658.0,55.5953,55.6307,55.5864,55.6218,72658.0
2021-10-13 13:55:00,62.79,62.8,62.76,62.76,11128.0,55.6307,55.6396,55.6041,55.6041,11128.0
2021-10-13 14:00:00,62.77,62.86,62.74,62.75,131484.0,55.613,55.6927,55.5864,55.5953,131484.0
2021-10-13 14:05:00,62.77,62.81,62.71,62.78,154437.0,55.613,55.6484,55.5598,55.6218,154437.0
2021-10-13 14:10:00,62.79,62.81,62.73,62.8,77144.0,55.6307,55.6484,55.5776,55.6396,77144.0
2021-10-13 14:15:00,62.8,62.83,62.77,62.81,65793.0,55.6396,55.6661,55.613,55.6484,65793.0
2021-10-13 14:20:00,62.8,62.85,62.79,62.8,40014.0,55.6396,55.6839,55.6307,55.6396,40014.0
2021-10-13 14:25:00,62.8,62.81,62.77,62.77,99545.0,55.6396,55.6484,55.613,55.613,99545.0
2021-10-13 14:30:00,62.76,62.79,62.76,62.78,59290.0,55.6041,55.6307,55.6041,55.6218,59290.0
2021-10-13 14:35:00,62.77,62.78,62.76,62.78,63784.0,55.613,55.6218,55.6041,55.6218,63784.0
2021-10-13 14:40:00,62.78,62.78,62.71,62.73,104136.0,55.6218,55.6218,55.5598,55.5776,104136.0
2021-10-13 14:45:00,62.74,62.76,62.73,62.75,81631.0,55.5864,55.6041,55.5776,55.5953,81631.0
2021-10-13 14:50:00,62.76,62.79,62.75,62.79,85777.0,55.6041,55.6307,55.5953,55.6307,85777.0
2021-10-13 14:55:00,62.78,62.8,62.78,62.78,16421.0,55.6218,55.6396,55.6218,55.6218,16421.0
2021-10-13 15:00:00,62.79,62.8,62.77,62.78,54971.0,55.6307,55.6396,55.613,55.6218,54971.0
2021-10-13 15:05:00,62.78,62.83,62.76,62.83,114963.0,55.6218,55.6661,55.6041,55.6661,114963.0
2021-10-13 15:10:00,62.83,62.84,62.79,62.79,147359.0,55.6661,55.675,55.6307,55.6307,147359.0
2021-10-13 15:15:00,62.79,62.81,62.78,62.78,52261.0,55.6307,55.6484,55.6218,55.6218,52261.0
2021-10-13 15:20:00,62.79,62.81,62.77,62.77,93854.0,55.6307,55.6484,55.613,55.613,93854.0
2021-10-13 15:25:00,62.78,62.78,62.72,62.74,111385.0,55.6218,55.6218,55.5687,55.5864,111385.0
2021-10-13 15:30:00,62.73,62.77,62.73,62.76,114931.0,55.5776,55.613,55.5776,55.6041,114931.0
2021-10-13 15:35:00,62.77,62.8,62.76,62.79,1200815.0,55.613,55.6396,55.6041,55.6307,1200815.0
2021-10-13 15:40:00,62.79,62.79,62.75,62.75,173550.0,55.6307,55.6307,55.5953,55.5953,173550.0
2021-10-13 15:45:00,62.75,62.79,62.74,62.78,62896.0,55.5953,55.6307,55.5864,55.6218,62896.0
2021-10-13 15:50:00,62.77,62.8,62.76,62.8,59428.0,55.613,55.6396,55.6041,55.6396,59428.0
2021-10-13 15:55:00,62.79,62.8,62.73,62.77,272083.0,55.6307,55.6396,55.5776,55.613,272083.0
2021-10-14 09:30:00,63.08,63.15,62.9,62.91,254830.0,55.8876,55.9497,55.7282,55.737,254830.0
2021-10-14 09:35:00,62.91,62.96,62.85,62.86,206269.0,55.737,55.7813,55.6839,55.6927,206269.0
2021-10-14 09:40:00,62.85,62.88,62.81,62.83,112666.0,55.6839,55.7104,55.6484,55.6661,112666.0
2021-10-14 09:45:00,62.83,62.88,62.78,62.82,169816.0,55.6661,55.7104,55.6218,55.6573,169816.0
2021-10-14 09:50:00,62.81,62.87,62.77,62.87,108794.0,55.6484,55.7016,55.613,55.7016,108794.0
2021-10-14 09:55:00,62.88,62.9,62.84,62.86,56142.0,55.7104,55.7282,55.675,55.6927,56142.0
2021-10-14 10:00:00,62.87,62.87,62.81,62.82,141233.0,55.7016,55.7016,55.6484,55.6573,141233.0
2021-10-14 10:05:00,62.82,62.87,62.8,62.87,75300.0,55.6573,55.7016,55.6396,55.7016,75300.0
2021-10-14 10:10:00,62.87,62.91,62.84,62.87,114400.0,55.7016,55.737,55.675,55.7016,114400.0
2021-10-14 10:15:00,62.87,62.89,62.84,62.86,508817.0,55.7016,55.7193,55.675,55.6927,508817.0
2021-10-14 10:20:00,62.87,62.89,62.85,62.88,191617.0,55.7016,55.7193,55.6839,55.7104,191617.0
2021-10-14 10:25:00,62.87,62.89,62.84,62.86,136999.0,55.7016,55.7193,55.675,55.6927,136999.0
2021-10-14 10:30:00,62.86,62.88,62.84,62.85,146251.0,55.6927,55.7104,55.675,55.6839,146251.0
2021-10-14 10:35:00,62.85,62.86,62.81,62.85,141689.0,55.6839,55.6927,55.6484,55.6839,141689.0
2021-10-14 10:40:00,62.85,62.87,62.8,62.82,114479.0,55.6839,55.7016,55.6396,55.6573,114479.0
2021-10-14 10:45:00,62.81,62.86,62.8,62.86,134716.0,55.6484,55.6927,55.6396,55.6927,134716.0
2021-10-14 10:50:00,62.86,62.88,62.85,62.87,169311.0,55.6927,55.7104,55.6839,55.7016,169311.0
2021-10-14 10:55:00,62.88,62.89,62.83,62.87,39562.0,55.7104,55.7193,55.6661,55.7016,39562.0
2021-10-14 11:00:00,62.87,62.87,62.8,62.8,107272.0,55.7016,55.7016,55.6396,55.6396,107272.0
2021-10-14 11:05:00,62.81,62.82,62.78,62.78,48757.0,55.6484,55.6573,55.6218,55.6218,48757.0
2021-10-14 11:10:00,62.78,62.79,62.75,62.78,65497.0,55.6218,55.6307,55.5953,55.6218,65497.0
2021-10-14 11:15:00,62.77,62.81,62.76,62.8,42504.0,55.613,55.6484,55.6041,55.6396,42504.0
2021-10-14 11:20:00,62.8,62.81,62.79,62.8,56310.0,55.6396,55.6484,55.6307,55.6396,56310.0
2021-10-14 11:25:00,62.79,62.85,62.79,62.85,71249.0,55.6307,55.6839,55.6307,55.6839,71249.0
2021-10-14 11:30:00,62.85,62.87,62.82,62.83,56092.0,55.6839,55.7016,55.6573,55.6661,56092.0
2021-10-14 11:35:00,62.84,62.86,62.81,62.85,88879.0,55.675,55.6927,55.6484,55.6839,88879.0
2021-10-14 11:40:00,62.85,62.9,62.84,62.9,68990.0,55.6839,55.7282,55.675,55.7282,68990.0
2021-10-14 11:45:00,62.9,62.94,62.9,62.92,72287.0,55.7282,55.7636,55.7282,55.7459,72287.0
2021-10-14 11:50:00,62.92,62.96,62.91,62.95,60960.0,55.7459,55.7813,55.737,55.7725,60960.0
2021-10-14 11:55:00,62.96,62.98,62.94,62.97,66154.0,55.7813,55.799,55.7636,55.7902,66154.0
2021-10-14 12:00:00,62.97,62.98,62.95,62.98,42235.0,55.7902,55.799,55.7725,55.799,42235.0
2021-10-14 12:05:00,62.98,62.98,62.93,62.93,76050.0,55.799,55.799,55.7547,55.7547,76050.0
2021-10-14 12:10:00,62.94,62.95,62.91,62.95,59110.0,55.7636,55.7725,55.737,55.7725,59110.0
2021-10-14 12:15:00,62.94,62.95,62.93,62.94,50936.0,55.7636,55.7725,55.7547,55.7636,50936.0
2021-10-14 12:20:00,62.94,62.95,62.91,62.93,50027.0,55.7636,55.7725,55.737,55.7547,50027.0
2021-10-14 12:25:00,62.92,62.93,62.91,62.92,33538.0,55.7459,55.7547,55.737,55.7459,33538.0
2021-10-14 12:30:00,62.92,62.98,62.92,62.97,84087.0,55.7459,55.799,55.7459,55.7902,84087.0
2021-10-14 12:35:00,62.96,62.97,62.94,62.96,48498.0,55.7813,55.7902,55.7636,55.7813,48498.0
2021-10-14 12:40:00,62.96,62.97,62.94,62.96,98861.0,55.7813,55.7902,55.7636,55.7813,98861.0
2021-10-14 12:45:00,62.97,62.97,62.95,62.97,53320.0,55.7902,55.7902,55.7725,55.7902,53320.0
2021-10-14 12:50:00,62.96,62.97,62.95,62.95,101481.0,55.7813,55.7902,55.7725,55.7725,101481.0
2021-10-14 12:55:00,62.95,62.96,62.93,62.96,60882.0,55.7725,55.7813,55.7547,55.7813,60882.0
2021-10-14 13:00:00,62.95,62.96,62.9,62.91,76894.0,55.7725,55.7813,55.7282,55.737,76894.0
2021-10-14 13:05:00,62.91,62.91,62.89,62.9,15925.0,55.737,55.737,55.7193,55.7282,15925.0
2021-10-14 13:10:00,62.9,62.91,62.89,62.91,12083.0,55.7282,55.737,55.7193,55.737,12083.0
2021-10-14 13:15:00,62.9,62.9,62.88,62.89,15750.0,55.7282,55.7282,55.7104,55.7193,15750.0
2021-10-14 13:20:00,62.89,62.9,62.88,62.9,21720.0,55.7193,55.7282,55.7104,55.7282,21720.0
2021-10-14 13:25:00,62.9,62.9,62.87,62.89,40946.0,55.7282,55.7282,55.7016,55.7193,40946.0
2021-10-14 13:30:00,62.89,62.94,62.89,62.93,32657.0,55.7193,55.7636,55.7193,55.7547,32657.0
2021-10-14 13:35:00,62.94,62.96,62.93,62.96,31331.0,55.7636,55.7813,55.7547,55.7813,31331.0
2021-10-14 13:40:00,62.96,62.98,62.95,62.95,48431.0,55.7813,55.799,55.7725,55.7725,48431.0
2021-10-14 13:45:00,62.95,62.97,62.95,62.97,42825.0,55.7725,55.7902,55.7725,55.7902,42825.0
2021-10-14 13:50:00,62.97,62.98,62.95,62.96,114404.0,55.7902,55.799,55.7725,55.7813,114404.0
2021-10-14 13:55:00,62.96,62.99,62.96,62.97,51910.0,55.7813,55.8079,55.7813,55.7902,51910.0
2021-10-14 14:00:00,62.97,62.98,62.94,62.95,23688.0,55.7902,55.799,55.7636,55.7725,23688.0
2021-10-14 14:05:00,62.96,62.96,62.94,62.95,28782.0,55.7813,55.7813,55.7636,55.7725,28782.0
2021-10-14 14:10:00,62.95,62.98,62.94,62.97,66043.0,55.7725,55.799,55.7636,55.7902,66043.0
2021-10-14 14:15:00,62.97,62.98,62.96,62.98,17789.0,55.7902,55.799,55.7813,55.799,17789.0
2021-10-14 14:20:00,62.98,62.98,62.95,62.97,61219.0,55.799,55.799,55.7725,55.7902,61219.0
2021-10-14 14:25:00,62.98,62.98,62.97,62.98,16717.0,55.799,55.799,55.7902,55.799,16717.0
2021-10-14 14:30:00,62.98,63.0,62.97,62.99,116207.0,55.799,55.8168,55.7902,55.8079,116207.0
2021-10-14 14:35:00,62.99,63.01,62.98,63.01,60302.0,55.8079,55.8256,55.799,55.8256,60302.0
2021-10-14 14:40:00,63.0,63.01,62.98,62.99,38833.0,55.8168,55.8256,55.799,55.8079,38833.0
2021-10-14 14:45:00,63.0,63.0,62.98,62.98,9786.0,55.8168,55.8168,55.799,55.799,9786.0
2021-10-14 14:50:00,62.99,63.0,62.98,63.0,51338.0,55.8079,55.8168,55.799,55.8168,51338.0
2021-10-14 14:55:00,63.0,63.02,62.99,63.01,54339.0,55.8168,55.8345,55.8079,55.8256,54339.0
2021-10-14 15:00:00,63.01,63.01,62.98,63.0,26587.0,55.8256,55.8256,55.799,55.8168,26587.0
2021-10-14 15:05:00,62.99,63.0,62.96,62.96,19955.0,55.8079,55.8168,55.7813,55.7813,19955.0
2021-10-14 15:10:00,62.97,62.98,62.94,62.98,106849.0,55.7902,55.799,55.7636,55.799,106849.0
2021-10-14 15:15:00,62.98,62.99,62.97,62.98,54134.0,55.799,55.8079,55.7902,55.799,54134.0
2021-10-14 15:20:00,62.98,63.0,62.97,62.99,58083.0,55.799,55.8168,55.7902,55.8079,58083.0
2021-10-14 15:25:00,62.99,63.0,62.97,62.98,62737.0,55.8079,55.8168,55.7902,55.799,62737.0
2021-10-14 15:30:00,62.98,63.0,62.97,63.0,78348.0,55.799,55.8168,55.7902,55.8168,78348.0
2021-10-14 15:35:00,63.0,63.0,62.96,62.99,89539.0,55.8168,55.8168,55.7813,55.8079,89539.0
2021-10-14 15:40:00,62.98,62.99,62.96,62.99,175654.0,55.799,55.8079,55.7813,55.8079,175654.0
2021-10-14 15:45:00,62.99,63.01,62.98,63.01,102033.0,55.8079,55.8256,55.799,55.8256,102033.0
2021-10-14 15:50:00,63.01,63.04,63.0,63.01,212140.0,55.8256,55.8522,55.8168,55.8256,212140.0
2021-10-14 15:55:00,63.0,63.0,62.94,62.96,957389.0,55.8168,55.8168,55.7636,55.7813,957389.0
2021-10-15 09:30:00,63.29,63.34,63.2,63.28,198423.0,56.0737,56.118,55.994,56.0648,198423.0
2021-10-15 09:35:00,63.29,63.4,63.29,63.38,69105.0,56.0737,56.1712,56.0737,56.1534,69105.0
2021-10-15 09:40:00,63.38,63.4,63.35,63.39,76761.0,56.1534,56.1712,56.1269,56.1623,76761.0
2021-10-15 09:45:00,63.39,63.49,63.39,63.44,143509.0,56.1623,56.2509,56.1623,56.2066,143509.0
2021-10-15 09:50:00,63.45,63.47,63.42,63.47,97761.0,56.2155,56.2332,56.1889,56.2332,97761.0
2021-10-15 09:55:00,63.47,63.53,63.46,63.53,94306.0,56.2332,56.2863,56.2243,56.2863,94306.0
2021-10-15 10:00:00,63.53,63.56,63.52,63.55,119852.0,56.2863,56.3129,56.2775,56.3041,119852.0
2021-10-15 10:05:00,63.55,63.61,63.54,63.6,57441.0,56.3041,56.3572,56.2952,56.3484,57441.0
2021-10-15 10:10:00,63.6,63.62,63.53,63.54,70560.0,56.3484,56.3661,56.2863,56.2952,70560.0
2021-10-15 10:15:00,63.53,63.57,63.53,63.54,121170.0,56.2863,56.3218,56.2863,56.2952,121170.0
2021-10-15 10:20:00,63.54,63.59,63.54,63.59,28942.0,56.2952,56.3395,56.2952,56.3395,28942.0
2021-10-15 10:25:00,63.58,63.59,63.5,63.5,82989.0,56.3306,56.3395,56.2598,56.2598,82989.0
2021-10-15 10:30:00,63.5,63.65,63.5,63.65,589206.0,56.2598,56.3927,56.2598,56.3927,589206.0
2021-10-15 10:35:00,63.65,63.7,63.63,63.68,202722.0,56.3927,56.437,56.3749,56.4192,202722.0
2021-10-15 10:40:00,63.67,63.74,63.67,63.73,92094.0,56.4104,56.4724,56.4104,56.4635,92094.0
2021-10-15 10:45:00,63.73,63.77,63.73,63.75,89146.0,56.4635,56.499,56.4635,56.4813,89146.0
2021-10-15 10:50:00,63.75,63.79,63.75,63.76,47815.0,56.4813,56.5167,56.4813,56.4901,47815.0
2021-10-15 10:55:00,63.74,63.83,63.74,63.79,127676.0,56.4724,56.5521,56.4724,56.5167,127676.0
2021-10-15 11:00:00,63.8,63.82,63.77,63.78,48855.0,56.5255,56.5433,56.499,56.5078,48855.0
2021-10-15 11:05:00,63.78,63.8,63.75,63.78,44300.0,56.5078,56.5255,56.4813,56.5078,44300.0
2021-10-15 11:10:00,63.79,63.8,63.75,63.77,88853.0,56.5167,56.5255,56.4813,56.499,88853.0
2021-10-15 11:15:00,63.78,63.79,63.76,63.78,132905.0,56.5078,56.5167,56.4901,56.5078,132905.0
2021-10-15 11:20:00,63.78,63.78,63.73,63.74,50595.0,56.5078,56.5078,56.4635,56.4724,50595.0
2021-10-15 11:25:00,63.74,63.76,63.71,63.75,536449.0,56.4724,56.4901,56.4458,56.4813,536449.0
2021-10-15 11:30:00,63.75,63.77,63.73,63.74,129255.0,56.4813,56.499,56.4635,56.4724,129255.0
2021-10-15 11:35:00,63.74,63.76,63.72,63.72,119335.0,56.4724,56.4901,56.4547,56.4547,119335.0
2021-10-15 11:40:00,63.73,63.74,63.68,63.69,181618.0,56.4635,56.4724,56.4192,56.4281,181618.0
2021-10-15 11:45:00,63.69,63.72,63.66,63.67,258110.0,56.4281,56.4547,56.4015,56.4104,258110.0
2021-10-15 11:50:00,63.68,63.69,63.63,63.66,100908.0,56.4192,56.4281,56.3749,56.4015,100908.0
2021-10-15 11:55:00,63.66,63.68,63.65,63.65,79378.0,56.4015,56.4192,56.3927,56.3927,79378.0
2021-10-15 12:00:00,63.66,63.66,63.64,63.66,50304.0,56.4015,56.4015,56.3838,56.4015,50304.0
2021-10-15 12:05:00,63.66,63.68,63.65,63.66,29831.0,56.4015,56.4192,56.3927,56.4015,29831.0
2021-10-15 12:10:00,63.67,63.72,63.66,63.72,41533.0,56.4104,56.4547,56.4015,56.4547,41533.0
2021-10-15 12:15:00,63.71,63.71,63.69,63.69,21441.0,56.4458,56.4458,56.4281,56.4281,21441.0
2021-10-15 12:20:00,63.69,63.7,63.62,63.63,29895.0,56.4281,56.437,56.3661,56.3749,29895.0
2021-10-15 12:25:00,63.63,63.63,63.6,63.61,54837.0,56.3749,56.3749,56.3484,56.3572,54837.0
2021-10-15 12:30:00,63.61,63.64,63.58,63.59,52184.0,56.3572,56.3838,56.3306,56.3395,52184.0
2021-10-15 12:35:00,63.58,63.64,63.58,63.63,30275.0,56.3306,56.3838,56.3306,56.3749,30275.0
2021-10-15 12:40:00,63.63,63.67,63.62,63.67,37598.0,56.3749,56.4104,56.3661,56.4104,37598.0
2021-10-15 12:45:00,63.66,63.67,63.62,63.64,34962.0,56.4015,56.4104,56.3661,56.3838,34962.0
2021-10-15 12:50:00,63.65,63.67,63.64,63.66,44159.0,56.3927,56.4104,56.3838,56.4015,44159.0
2021-10-15 12:55:00,63.67,63.67,63.65,63.66,17669.0,56.4104,56.4104,56.3927,56.4015,17669.0
2021-10-15 13:00:00,63.66,63.67,63.61,63.62,39103.0,56.4015,56.4104,56.3572,56.3661,39103.0
2021-10-15 13:05:00,63.62,63.64,63.61,63.64,26724.0,56.3661,56.3838,56.3572,56.3838,26724.0
2021-10-15 13:10:00,63.64,63.64,63.61,63.62,47564.0,56.3838,56.3838,56.3572,56.3661,47564.0
2021-10-15 13:15:00,63.62,63.63,63.6,63.62,23326.0,56.3661,56.3749,56.3484,56.3661,23326.0
2021-10-15 13:20:00,63.63,63.64,63.61,63.63,9778.0,56.3749,56.3838,56.3572,56.3749,9778.0
2021-10-15 13:25:00,63.62,63.62,63.6,63.6,44910.0,56.3661,56.3661,56.3484,56.3484,44910.0
2021-10-15 13:30:00,63.6,63.64,63.59,63.64,54233.0,56.3484,56.3838,56.3395,56.3838,54233.0
2021-10-15 13:35:00,63.64,63.65,63.62,63.63,30541.0,56.3838,56.3927,56.3661,56.3749,30541.0
2021-10-15 13:40:00,63.62,63.63,63.6,63.62,119330.0,56.3661,56.3749,56.3484,56.3661,119330.0
2021-10-15 13:45:00,63.62,63.64,63.6,63.64,85551.0,56.3661,56.3838,56.3484,56.3838,85551.0
2021-10-15 13:50:00,63.64,63.65,63.63,63.65,25741.0,56.3838,56.3927,56.3749,56.3927,25741.0
2021-10-15 13:55:00,63.65,63.65,63.63,63.65,35802.0,56.3927,56.3927,56.3749,56.3927,35802.0
2021-10-15 14:00:00,63.64,63.67,63.64,63.67,25005.0,56.3838,56.4104,56.3838,56.4104,25005.0
2021-10-15 14:05:00,63.67,63.68,63.65,63.67,21672.0,56.4104,56.4192,56.3927,56.4104,21672.0
2021-10-15 14:10:00,63.68,63.69,63.67,63.69,61468.0,56.4192,56.4281,56.4104,56.4281,61468.0
2021-10-15 14:15:00,63.69,63.7,63.68,63.69,52277.0,56.4281,56.437,56.4192,56.4281,52277.0
2021-10-15 14:20:00,63.69,63.69,63.67,63.68,32889.0,56.4281,56.4281,56.4104,56.4192,32889.0
2021-10-15 14:25:00,63.68,63.68,63.66,63.67,37201.0,56.4192,56.4192,56.4015,56.4104,37201.0
2021-10-15 14:30:00,63.66,63.67,63.63,63.65,87563.0,56.4015,56.4104,56.3749,56.3927,87563.0
2021-10-15 14:35:00,63.64,63.66,63.63,63.66,46231.0,56.3838,56.4015,56.3749,56.4015,46231.0
2021-10-15 14:40:00,63.66,63.67,63.65,63.67,114289.0,56.4015,56.4104,56.3927,56.4104,114289.0
2021-10-15 14:45:00,63.68,63.68,63.65,63.66,28966.0,56.4192,56.4192,56.3927,56.4015,28966.0
2021-10-15 14:50:00,63.65,63.68,63.65,63.68,26811.0,56.3927,56.4192,56.3927,56.4192,26811.0
2021-10-15 14:55:00,63.68,63.71,63.67,63.71,48031.0,56.4192,56.4458,56.4104,56.4458,48031.0
2021-10-15 15:00:00,63.71,63.74,63.69,63.69,97554.0,56.4458,56.4724,56.4281,56.4281,97554.0
2021-10-15 15:05:00,63.68,63.7,63.65,63.66,110091.0,56.4192,56.437,56.3927,56.4015,110091.0
2021-10-15 15:10:00,63.66,63.68,63.65,63.68,112086.0,56.4015,56.4192,56.3927,56.4192,112086.0
2021-10-15 15:15:00,63.67,63.7,63.67,63.69,199993.0,56.4104,56.437,56.4104,56.4281,199993.0
2021-10-15 15:20:00,63.68,63.71,63.67,63.7,167979.0,56.4192,56.4458,56.4104,56.437,167979.0
2021-10-15 15:25:00,63.71,63.72,63.69,63.7,193270.0,56.4458,56.4547,56.4281,56.437,193270.0
2021-10-15 15:30:00,63.7,63.71,63.68,63.7,87705.0,56.437,56.4458,56.4192,56.437,87705.0
2021-10-15 15:35:00,63.7,63.73,63.69,63.73,240147.0,56.437,56.4635,56.4281,56.4635,240147.0
2021-10-15 15:40:00,63.73,63.74,63.72,63.74,210399.0,56.4635,56.4724,56.4547,56.4724,210399.0
2021-10-15 15:45:00,63.73,63.74,63.72,63.73,310703.0,56.4635,56.4724,56.4547,56.4635,310703.0
2021-10-15 15:50:00,63.73,63.73,63.7,63.7,390323.0,56.4635,56.4635,56.437,56.437,390323.0
2021-10-15 15:55:00,63.69,63.76,63.68,63.74,559864.0,56.4281,56.4901,56.4192,56.4724,559864.0
2021-10-18 09:30:00,63.35,63.43,63.29,63.39,159528.0,56.1269,56.1977,56.0737,56.1623,159528.0
2021-10-18 09:35:00,63.39,63.45,63.33,63.44,169847.0,56.1623,56.2155,56.1091,56.2066,169847.0
2021-10-18 09:40:00,63.44,63.54,63.42,63.46,56703.0,56.2066,56.2952,56.1889,56.2243,56703.0
2021-10-18 09:45:00,63.46,63.54,63.42,63.54,98491.0,56.2243,56.2952,56.1889,56.2952,98491.0
2021-10-18 09:50:00,63.54,63.56,63.45,63.45,83325.0,56.2952,56.3129,56.2155,56.2155,83325.0
2021-10-18 09:55:00,63.45,63.52,63.45,63.49,62159.0,56.2155,56.2775,56.2155,56.2509,62159.0
2021-10-18 10:00:00,63.49,63.51,63.46,63.51,46084.0,56.2509,56.2686,56.2243,56.2686,46084.0
2021-10-18 10:05:00,63.51,63.58,63.51,63.58,56872.0,56.2686,56.3306,56.2686,56.3306,56872.0
2021-10-18 10:10:00,63.58,63.61,63.56,63.59,56199.0,56.3306,56.3572,56.3129,56.3395,56199.0
2021-10-18 10:15:00,63.58,63.59,63.55,63.58,71288.0,56.3306,56.3395,56.3041,56.3306,71288.0
2021-10-18 10:20:00,63.57,63.59,63.55,63.57,78715.0,56.3218,56.3395,56.3041,56.3218,78715.0
2021-10-18 10:25:00,63.57,63.59,63.54,63.55,44994.0,56.3218,56.3395,56.2952,56.3041,44994.0
2021-10-18 10:30:00,63.56,63.57,63.51,63.53,108426.0,56.3129,56.3218,56.2686,56.2863,108426.0
2021-10-18 10:35:00,63.54,63.57,63.51,63.57,48679.0,56.2952,56.3218,56.2686,56.3218,48679.0
2021-10-18 10:40:00,63.56,63.59,63.55,63.57,79704.0,56.3129,56.3395,56.3041,56.3218,79704.0
2021-10-18 10:45:00,63.57,63.6,63.56,63.6,66913.0,56.3218,56.3484,56.3129,56.3484,66913.0
2021-10-18 10:50:00,63.6,63.62,63.58,63.59,122229.0,56.3484,56.3661,56.3306,56.3395,122229.0
2021-10-18 10:55:00,63.59,63.61,63.57,63.59,57776.0,56.3395,56.3572,56.3218,56.3395,57776.0
2021-10-18 11:00:00,63.59,63.59,63.56,63.57,93789.0,56.3395,56.3395,56.3129,56.3218,93789.0
2021-10-18 11:05:00,63.57,63.62,63.57,63.59,335631.0,56.3218,56.3661,56.3218,56.3395,335631.0
2021-10-18 11:10:00,63.6,63.6,63.58,63.58,79518.0,56.3484,56.3484,56.3306,56.3306,79518.0
2021-10-18 11:15:00,63.59,63.62,63.58,63.62,473011.0,56.3395,56.3661,56.3306,56.3661,473011.0
2021-10-18 11:20:00,63.62,63.64,63.61,63.62,33600.0,56.3661,56.3838,56.3572,56.3661,33600.0
2021-10-18 11:25:00,63.62,63.63,63.59,63.59,71757.0,56.3661,56.3749,56.3395,56.3395,71757.0
2021-10-18 11:30:00,63.59,63.62,63.58,63.62,46703.0,56.3395,56.3661,56.3306,56.3661,46703.0
2021-10-18 11:35:00,63.62,63.65,63.61,63.64,36746.0,56.3661,56.3927,56.3572,56.3838,36746.0
2021-10-18 11:40:00,63.65,63.67,63.64,63.65,50701.0,56.3927,56.4104,56.3838,56.3927,50701.0
2021-10-18 11:45:00,63.66,63.67,63.65,63.67,53119.0,56.4015,56.4104,56.3927,56.4104,53119.0
2021-10-18 11:50:00,63.67,63.71,63.66,63.7,41160.0,56.4104,56.4458,56.4015,56.437,41160.0
2021-10-18 11:55:00,63.71,63.72,63.7,63.72,75680.0,56.4458,56.4547,56.437,56.4547,75680.0
2021-10-18 12:00:00,63.72,63.72,63.71,63.72,30954.0,56.4547,56.4547,56.4458,56.4547,30954.0
2021-10-18 12:05:00,63.72,63.73,63.71,63.72,41356.0,56.4547,56.4635,56.4458,56.4547,41356.0
2021-10-18 12:10:00,63.72,63.73,63.71,63.73,39840.0,56.4547,56.4635,56.4458,56.4635,39840.0
2021-10-18 12:15:00,63.73,63.74,63.71,63.74,26177.0,56.4635,56.4724,56.4458,56.4724,26177.0
2021-10-18 12:20:00,63.74,63.76,63.73,63.74,35043.0,56.4724,56.4901,56.4635,56.4724,35043.0
2021-10-18 12:25:00,63.74,63.75,63.73,63.74,25207.0,56.4724,56.4813,56.4635,56.4724,25207.0
2021-10-18 12:30:00,63.74,63.74,63.71,63.74,36534.0,56.4724,56.4724,56.4458,56.4724,36534.0
2021-10-18 12:35:00,63.74,63.74,63.72,63.73,24073.0,56.4724,56.4724,56.4547,56.4635,24073.0
2021-10-18 12:40:00,63.73,63.74,63.72,63.73,26819.0,56.4635,56.4724,56.4547,56.4635,26819.0
2021-10-18 12:45:00,63.73,63.73,63.71,63.72,56419.0,56.4635,56.4635,56.4458,56.4547,56419.0
2021-10-18 12:50:00,63.72,63.72,63.69,63.7,40257.0,56.4547,56.4547,56.4281,56.437,40257.0
2021-10-18 12:55:00,63.71,63.72,63.7,63.72,52993.0,56.4458,56.4547,56.437,56.4547,52993.0
2021-10-18 13:00:00,63.72,63.72,63.69,63.7,195190.0,56.4547,56.4547,56.4281,56.437,195190.0
2021-10-18 13:05:00,63.7,63.7,63.68,63.69,61059.0,56.437,56.437,56.4192,56.4281,61059.0
2021-10-18 13:10:00,63.69,63.71,63.68,63.71,33883.0,56.4281,56.4458,56.4192,56.4458,33883.0
2021-10-18 13:15:00,63.71,63.74,63.7,63.74,71301.0,56.4458,56.4724,56.437,56.4724,71301.0
2021-10-18 13:20:00,63.74,63.75,63.73,63.74,50884.0,56.4724,56.4813,56.4635,56.4724,50884.0
2021-10-18 13:25:00,63.74,63.74,63.71,63.72,59407.0,56.4724,56.4724,56.4458,56.4547,59407.0
2021-10-18 13:30:00,63.71,63.73,63.71,63.72,106154.0,56.4458,56.4635,56.4458,56.4547,106154.0
2021-10-18 13:35:00,63.72,63.73,63.71,63.72,49553.0,56.4547,56.4635,56.4458,56.4547,49553.0
2021-10-18 13:40:00,63.72,63.72,63.71,63.71,41767.0,56.4547,56.4547,56.4458,56.4458,41767.0
2021-10-18 13:45:00,63.72,63.72,63.7,63.72,74789.0,56.4547,56.4547,56.437,56.4547,74789.0
2021-10-18 13:50:00,63.72,63.72,63.71,63.72,10662.0,56.4547,56.4547,56.4458,56.4547,10662.0
2021-10-18 13:55:00,63.71,63.72,63.7,63.7,100020.0,56.4458,56.4547,56.437,56.437,100020.0
2021-10-18 14:00:00,63.71,63.71,63.69,63.7,113248.0,56.4458,56.4458,56.4281,56.437,113248.0
2021-10-18 14:05:00,63.7,63.7,63.68,63.69,93304.0,56.437,56.437,56.4192,56.4281,93304.0
2021-10-18 14:10:00,63.68,63.7,63.68,63.69,136848.0,56.4192,56.437,56.4192,56.4281,136848.0
2021-10-18 14:15:00,63.7,63.7,63.68,63.7,37912.0,56.437,56.437,56.4192,56.437,37912.0
2021-10-18 14:20:00,63.69,63.72,63.69,63.72,99990.0,56.4281,56.4547,56.4281,56.4547,99990.0
2021-10-18 14:25:00,63.72,63.72,63.69,63.71,335640.0,56.4547,56.4547,56.4281,56.4458,335640.0
2021-10-18 14:30:00,63.71,63.72,63.7,63.72,56996.0,56.4458,56.4547,56.437,56.4547,56996.0
2021-10-18 14:35:00,63.72,63.72,63.69,63.7,81771.0,56.4547,56.4547,56.4281,56.437,81771.0
2021-10-18 14:40:00,63.7,63.71,63.69,63.7,548709.0,56.437,56.4458,56.4281,56.437,548709.0
2021-10-18 14:45:00,63.7,63.7,63.67,63.69,256072.0,56.437,56.437,56.4104,56.4281,256072.0
2021-10-18 14:50:00,63.69,63.7,63.68,63.7,121732.0,56.4281,56.437,56.4192,56.437,121732.0
2021-10-18 14:55:00,63.7,63.72,63.69,63.71,218967.0,56.437,56.4547,56.4281,56.4458,218967.0
2021-10-18 15:00:00,63.71,63.71,63.66,63.68,253046.0,56.4458,56.4458,56.4015,56.4192,253046.0
2021-10-18 15:05:00,63.68,63.68,63.66,63.67,62322.0,56.4192,56.4192,56.4015,56.4104,62322.0
2021-10-18 15:10:00,63.66,63.67,63.62,63.63,260808.0,56.4015,56.4104,56.3661,56.3749,260808.0
2021-10-18 15:15:00,63.62,63.63,63.61,63.61,160705.0,56.3661,56.3749,56.3572,56.3572,160705.0
2021-10-18 15:20:00,63.62,63.63,63.61,63.63,87175.0,56.3661,56.3749,56.3572,56.3749,87175.0
2021-10-18 15:25:00,63.62,63.63,63.6,63.6,95034.0,56.3661,56.3749,56.3484,56.3484,95034.0
2021-10-18 15:30:00,63.6,63.6,63.55,63.55,243519.0,56.3484,56.3484,56.3041,56.3041,243519.0
2021-10-18 15:35:00,63.55,63.56,63.53,63.55,253917.0,56.3041,56.3129,56.2863,56.3041,253917.0
2021-10-18 15:40:00,63.55,63.59,63.54,63.57,103153.0,56.3041,56.3395,56.2952,56.3218,103153.0
2021-10-18 15:45:00,63.57,63.59,63.56,63.58,165323.0,56.3218,56.3395,56.3129,56.3306,165323.0
2021-10-18 15:50:00,63.58,63.64,63.58,63.62,260032.0,56.3306,56.3838,56.3306,56.3661,260032.0
2021-10-18 15:55:00,63.62,63.62,63.55,63.55,429673.0,56.3661,56.3661,56.3041,56.3041,429673.0
2021-10-19 09:30:00,64.06,64.06,63.96,64.03,266690.0,56.7559,56.7559,56.6673,56.7293,266690.0
2021-10-19 09:35:00,64.03,64.05,63.95,63.97,151107.0,56.7293,56.747,56.6584,56.6762,151107.0
2021-10-19 09:40:00,63.95,64.04,63.94,64.03,317458.0,56.6584,56.7382,56.6496,56.7293,317458.0
2021-10-19 09:45:00,64.03,64.13,64.02,64.08,690156.0,56.7293,56.8179,56.7205,56.7736,690156.0
2021-10-19 09:50:00,64.08,64.15,64.08,64.13,524371.0,56.7736,56.8356,56.7736,56.8179,524371.0
2021-10-19 09:55:00,64.14,64.17,64.11,64.14,401233.0,56.8268,56.8534,56.8002,56.8268,401233.0
2021-10-19 10:00:00,64.15,64.16,64.1,64.15,830568.0,56.8356,56.8445,56.7913,56.8356,830568.0
2021-10-19 10:05:00,64.15,64.17,64.13,64.15,285673.0,56.8356,56.8534,56.8179,56.8356,285673.0
2021-10-19 10:10:00,64.14,64.16,64.09,64.14,192835.0,56.8268,56.8445,56.7825,56.8268,192835.0
2021-10-19 10:15:00,64.14,64.16,64.12,64.16,60453.0,56.8268,56.8445,56.8091,56.8445,60453.0
2021-10-19 10:20:00,64.16,64.17,64.11,64.15,66377.0,56.8445,56.8534,56.8002,56.8356,66377.0
2021-10-19 10:25:00,64.14,64.21,64.14,64.2,96440.0,56.8268,56.8888,56.8268,56.8799,96440.0
2021-10-19 10:30:00,64.2,64.21,64.15,64.17,43332.0,56.8799,56.8888,56.8356,56.8534,43332.0
2021-10-19 10:35:00,64.18,64.18,64.13,64.16,42058.0,56.8622,56.8622,56.8179,56.8445,42058.0
2021-10-19 10:40:00,64.16,64.18,64.11,64.11,74061.0,56.8445,56.8622,56.8002,56.8002,74061.0
2021-10-19 10:45:00,64.11,64.15,64.1,64.12,40111.0,56.8002,56.8356,56.7913,56.8091,40111.0
2021-10-19 10:50:00,64.13,64.18,64.12,64.17,168004.0,56.8179,56.8622,56.8091,56.8534,168004.0
2021-10-19 10:55:00,64.17,64.22,64.17,64.22,259282.0,56.8534,56.8977,56.8534,56.8977,259282.0
2021-10-19 11:00:00,64.22,64.24,64.2,64.23,129756.0,56.8977,56.9154,56.8799,56.9065,129756.0
2021-10-19 11:05:00,64.23,64.24,64.2,64.2,100224.0,56.9065,56.9154,56.8799,56.8799,100224.0
2021-10-19 11:10:00,64.21,64.22,64.19,64.21,70765.0,56.8888,56.8977,56.8711,56.8888,70765.0
2021-10-19 11:15:00,64.21,64.24,64.18,64.2,43754.0,56.8888,56.9154,56.8622,56.8799,43754.0
2021-10-19 11:20:00,64.19,64.23,64.19,64.22,39087.0,56.8711,56.9065,56.8711,56.8977,39087.0
2021-10-19 11:25:00,64.21,64.25,64.19,64.25,25625.0,56.8888,56.9242,56.8711,56.9242,25625.0
2021-10-19 11:30:00,64.25,64.27,64.24,64.26,55549.0,56.9242,56.942,56.9154,56.9331,55549.0
2021-10-19 11:35:00,64.26,64.27,64.22,64.23,22412.0,56.9331,56.942,56.8977,56.9065,22412.0
2021-10-19 11:40:00,64.23,64.25,64.22,64.25,29808.0,56.9065,56.9242,56.8977,56.9242,29808.0
2021-10-19 11:45:00,64.25,64.26,64.24,64.26,36872.0,56.9242,56.9331,56.9154,56.9331,36872.0
2021-10-19 11:50:00,64.26,64.29,64.25,64.28,73564.0,56.9331,56.9597,56.9242,56.9508,73564.0
2021-10-19 11:55:00,64.28,64.32,64.28,64.31,44465.0,56.9508,56.9863,56.9508,56.9774,44465.0
2021-10-19 12:00:00,64.31,64.31,64.27,64.3,40544.0,56.9774,56.9774,56.942,56.9685,40544.0
2021-10-19 12:05:00,64.3,64.31,64.28,64.3,49734.0,56.9685,56.9774,56.9508,56.9685,49734.0
2021-10-19 12:10:00,64.31,64.33,64.29,64.33,20013.0,56.9774,56.9951,56.9597,56.9951,20013.0
2021-10-19 12:15:00,64.33,64.33,64.28,64.28,25297.0,56.9951,56.9951,56.9508,56.9508,25297.0
2021-10-19 12:20:00,64.28,64.29,64.25,64.26,20299.0,56.9508,56.9597,56.9242,56.9331,20299.0
2021-10-19 12:25:00,64.26,64.27,64.25,64.26,26531.0,56.9331,56.942,56.9242,56.9331,26531.0
2021-10-19 12:30:00,64.26,64.26,64.23,64.25,46483.0,56.9331,56.9331,56.9065,56.9242,46483.0
2021-10-19 12:35:00,64.25,64.3,64.24,64.3,98372.0,56.9242,56.9685,56.9154,56.9685,98372.0
2021-10-19 12:40:00,64.3,64.31,64.29,64.31,20022.0,56.9685,56.9774,56.9597,56.9774,20022.0
2021-10-19 12:45:00,64.3,64.31,64.29,64.31,25408.0,56.9685,56.9774,56.9597,56.9774,25408.0
2021-10-19 12:50:00,64.31,64.32,64.29,64.31,49817.0,56.9774,56.9863,56.9597,56.9774,49817.0
2021-10-19 12:55:00,64.31,64.33,64.3,64.33,28427.0,56.9774,56.9951,56.9685,56.9951,28427.0
2021-10-19 13:00:00,64.33,64.35,64.29,64.3,61779.0,56.9951,57.0128,56.9597,56.9685,61779.0
2021-10-19 13:05:00,64.29,64.3,64.28,64.28,31940.0,56.9597,56.9685,56.9508,56.9508,31940.0
2021-10-19 13:10:00,64.28,64.31,64.28,64.31,46080.0,56.9508,56.9774,56.9508,56.9774,46080.0
2021-10-19 13:15:00,64.3,64.33,64.3,64.33,37336.0,56.9685,56.9951,56.9685,56.9951,37336.0
2021-10-19 13:20:00,64.32,64.37,64.32,64.37,37692.0,56.9863,57.0306,56.9863,57.0306,37692.0
2021-10-19 13:25:00,64.37,64.37,64.34,64.36,30020.0,57.0306,57.0306,57.004,57.0217,30020.0
2021-10-19 13:30:00,64.36,64.37,64.32,64.33,87303.0,57.0217,57.0306,56.9863,56.9951,87303.0
2021-10-19 13:35:00,64.32,64.33,64.31,64.33,40458.0,56.9863,56.9951,56.9774,56.9951,40458.0
2021-10-19 13:40:00,64.32,64.34,64.3,64.34,138339.0,56.9863,57.004,56.9685,57.004,138339.0
2021-10-19 13:45:00,64.34,64.35,64.33,64.33,17991.0,57.004,57.0128,56.9951,56.9951,17991.0
2021-10-19 13:50:00,64.34,64.37,64.33,64.37,17700.0,57.004,57.0306,56.9951,57.0306,17700.0
2021-10-19 13:55:00,64.36,64.37,64.35,64.37,33944.0,57.0217,57.0306,57.0128,57.0306,33944.0
2021-10-19 14:00:00,64.36,64.37,64.33,64.34,45856.0,57.0217,57.0306,56.9951,57.004,45856.0
2021-10-19 14:05:00,64.34,64.35,64.32,64.34,29496.0,57.004,57.0128,56.9863,57.004,29496.0
2021-10-19 14:10:00,64.33,64.36,64.33,64.36,64401.0,56.9951,57.0217,56.9951,57.0217,64401.0
2021-10-19 14:15:00,64.35,64.36,64.33,64.33,19895.0,57.0128,57.0217,56.9951,56.9951,19895.0
2021-10-19 14:20:00,64.34,64.34,64.3,64.31,47359.0,57.004,57.004,56.9685,56.9774,47359.0
2021-10-19 14:25:00,64.31,64.33,64.29,64.29,39122.0,56.9774,56.9951,56.9597,56.9597,39122.0
2021-10-19 14:30:00,64.3,64.3,64.22,64.25,110570.0,56.9685,56.9685,56.8977,56.9242,110570.0
2021-10-19 14:35:00,64.25,64.27,64.23,64.26,36844.0,56.9242,56.942,56.9065,56.9331,36844.0
2021-10-19 14:40:00,64.27,64.29,64.26,64.28,28663.0,56.942,56.9597,56.9331,56.9508,28663.0
2021-10-19 14:45:00,64.29,64.29,64.26,64.28,51288.0,56.9597,56.9597,56.9331,56.9508,51288.0
2021-10-19 14:50:00,64.28,64.32,64.27,64.31,120510.0,56.9508,56.9863,56.942,56.9774,120510.0
2021-10-19 14:55:00,64.31,64.33,64.29,64.31,114643.0,56.9774,56.9951,56.9597,56.9774,114643.0
2021-10-19 15:00:00,64.31,64.33,64.3,64.33,157295.0,56.9774,56.9951,56.9685,56.9951,157295.0
2021-10-19 15:05:00,64.33,64.34,64.31,64.34,63318.0,56.9951,57.004,56.9774,57.004,63318.0
2021-10-19 15:10:00,64.34,64.34,64.31,64.31,68432.0,57.004,57.004,56.9774,56.9774,68432.0
2021-10-19 15:15:00,64.31,64.39,64.31,64.38,64049.0,56.9774,57.0483,56.9774,57.0394,64049.0
2021-10-19 15:20:00,64.39,64.42,64.36,64.38,291790.0,57.0483,57.0749,57.0217,57.0394,291790.0
2021-10-19 15:25:00,64.38,64.41,64.37,64.41,57228.0,57.0394,57.066,57.0306,57.066,57228.0
2021-10-19 15:30:00,64.41,64.41,64.33,64.34,217242.0,57.066,57.066,56.9951,57.004,217242.0
2021-10-19 15:35:00,64.35,64.38,64.34,64.34,79187.0,57.0128,57.0394,57.004,57.004,79187.0
2021-10-19 15:40:00,64.34,64.35,64.31,64.33,97796.0,57.004,57.0128,56.9774,56.9951,97796.0
2021-10-19 15:45:00,64.32,64.35,64.3,64.33,108309.0,56.9863,57.0128,56.9685,56.9951,108309.0
2021-10-19 15:50:00,64.33,64.36,64.32,64.36,115288.0,56.9951,57.0217,56.9863,57.0217,115288.0
2021-10-19 15:55:00,64.36,64.38,64.33,64.34,392410.0,57.0217,57.0394,56.9951,57.004,392410.0
2021-10-20 09:30:00,64.46,64.46,64.32,64.36,305547.0,57.1103,57.1103,56.9863,57.0217,305547.0
2021-10-20 09:35:00,64.37,64.4,64.34,64.35,112994.0,57.0306,57.0571,57.004,57.0128,112994.0
2021-10-20 09:40:00,64.35,64.4,64.31,64.32,73254.0,57.0128,57.0571,56.9774,56.9863,73254.0
2021-10-20 09:45:00,64.32,64.35,64.25,64.26,384722.0,56.9863,57.0128,56.9242,56.9331,384722.0
2021-10-20 09:50:00,64.25,64.27,64.21,64.21,84190.0,56.9242,56.942,56.8888,56.8888,84190.0
2021-10-20 09:55:00,64.21,64.26,64.21,64.26,111226.0,56.8888,56.9331,56.8888,56.9331,111226.0
2021-10-20 10:00:00,64.25,64.25,64.2,64.23,154342.0,56.9242,56.9242,56.8799,56.9065,154342.0
2021-10-20 10:05:00,64.23,64.23,64.17,64.22,121730.0,56.9065,56.9065,56.8534,56.8977,121730.0
2021-10-20 10:10:00,64.22,64.31,64.21,64.3,88362.0,56.8977,56.9774,56.8888,56.9685,88362.0
2021-10-20 10:15:00,64.3,64.35,64.3,64.35,111482.0,56.9685,57.0128,56.9685,57.0128,111482.0
2021-10-20 10:20:00,64.35,64.38,64.34,64.38,113326.0,57.0128,57.0394,57.004,57.0394,113326.0
2021-10-20 10:25:00,64.38,64.41,64.35,64.4,104552.0,57.0394,57.066,57.0128,57.0571,104552.0
2021-10-20 10:30:00,64.43,64.45,64.42,64.45,97929.0,57.0837,57.1014,57.0749,57.1014,97929.0
2021-10-20 10:35:00,64.45,64.45,64.37,64.37,82536.0,57.1014,57.1014,57.0306,57.0306,82536.0
2021-10-20 10:40:00,64.37,64.4,64.36,64.4,130641.0,57.0306,57.0571,57.0217,57.0571,130641.0
2021-10-20 10:45:00,64.4,64.43,64.39,64.41,135632.0,57.0571,57.0837,57.0483,57.066,135632.0
2021-10-20 10:50:00,64.42,64.44,64.39,64.41,1608024.0,57.0749,57.0926,57.0483,57.066,1608024.0
2021-10-20 10:55:00,64.4,64.43,64.36,64.36,109869.0,57.0571,57.0837,57.0217,57.0217,109869.0
2021-10-20 11:00:00,64.36,64.41,64.34,64.36,163564.0,57.0217,57.066,57.004,57.0217,163564.0
2021-10-20 11:05:00,64.37,64.41,64.36,64.41,94915.0,57.0306,57.066,57.0217,57.066,94915.0
2021-10-20 11:10:00,64.4,64.4,64.36,64.37,70250.0,57.0571,57.0571,57.0217,57.0306,70250.0
2021-10-20 11:15:00,64.37,64.37,64.34,64.35,105401.0,57.0306,57.0306,57.004,57.0128,105401.0
2021-10-20 11:20:00,64.36,64.37,64.34,64.36,91861.0,57.0217,57.0306,57.004,57.0217,91861.0
2021-10-20 11:25:00,64.37,64.38,64.35,64.36,172789.0,57.0306,57.0394,57.0128,57.0217,172789.0
2021-10-20 11:30:00,64.37,64.39,64.34,64.38,59847.0,57.0306,57.0483,57.004,57.0394,59847.0
2021-10-20 11:35:00,64.38,64.4,64.37,64.37,77111.0,57.0394,57.0571,57.0306,57.0306,77111.0
2021-10-20 11:40:00,64.38,64.39,64.36,64.37,67343.0,57.0394,57.0483,57.0217,57.0306,67343.0
2021-10-20 11:45:00,64.36,64.41,64.36,64.4,74883.0,57.0217,57.066,57.0217,57.0571,74883.0
2021-10-20 11:50:00,64.41,64.42,64.39,64.39,151734.0,57.066,57.0749,57.0483,57.0483,151734.0
2021-10-20 11:55:00,64.39,64.41,64.39,64.4,39340.0,57.0483,57.066,57.0483,57.0571,39340.0
2021-10-20 12:00:00,64.4,64.41,64.38,64.39,71621.0,57.0571,57.066,57.0394,57.0483,71621.0
2021-10-20 12:05:00,64.39,64.4,64.35,64.36,47161.0,57.0483,57.0571,57.0128,57.0217,47161.0
2021-10-20 12:10:00,64.36,64.38,64.35,64.37,17029.0,57.0217,57.0394,57.0128,57.0306,17029.0
2021-10-20 12:15:00,64.38,64.39,64.36,64.38,43302.0,57.0394,57.0483,57.0217,57.0394,43302.0
2021-10-20 12:20:00,64.38,64.41,64.37,64.4,35314.0,57.0394,57.066,57.0306,57.0571,35314.0
2021-10-20 12:25:00,64.4,64.41,64.38,64.39,41045.0,57.0571,57.066,57.0394,57.0483,41045.0
2021-10-20 12:30:00,64.39,64.44,64.37,64.42,262197.0,57.0483,57.0926,57.0306,57.0749,262197.0
2021-10-20 12:35:00,64.43,64.43,64.42,64.42,44951.0,57.0837,57.0837,57.0749,57.0749,44951.0
2021-10-20 12:40:00,64.42,64.43,64.4,64.42,82391.0,57.0749,57.0837,57.0571,57.0749,82391.0
2021-10-20 12:45:00,64.41,64.44,64.41,64.44,21568.0,57.066,57.0926,57.066,57.0926,21568.0
2021-10-20 12:50:00,64.44,64.44,64.42,64.43,17682.0,57.0926,57.0926,57.0749,57.0837,17682.0
2021-10-20 12:55:00,64.43,64.44,64.42,64.42,39042.0,57.0837,57.0926,57.0749,57.0749,39042.0
2021-10-20 13:00:00,64.42,64.42,64.36,64.37,59870.0,57.0749,57.0749,57.0217,57.0306,59870.0
2021-10-20 13:05:00,64.37,64.37,64.3,64.3,46437.0,57.0306,57.0306,56.9685,56.9685,46437.0
2021-10-20 13:10:00,64.3,64.33,64.3,64.3,29436.0,56.9685,56.9951,56.9685,56.9685,29436.0
2021-10-20 13:15:00,64.3,64.3,64.25,64.25,87567.0,56.9685,56.9685,56.9242,56.9242,87567.0
2021-10-20 13:20:00,64.25,64.28,64.21,64.28,242848.0,56.9242,56.9508,56.8888,56.9508,242848.0
2021-10-20 13:25:00,64.28,64.3,64.26,64.29,32805.0,56.9508,56.9685,56.9331,56.9597,32805.0
2021-10-20 13:30:00,64.28,64.3,64.25,64.28,61480.0,56.9508,56.9685,56.9242,56.9508,61480.0
2021-10-20 13:35:00,64.28,64.32,64.27,64.3,47481.0,56.9508,56.9863,56.942,56.9685,47481.0
2021-10-20 13:40:00,64.31,64.33,64.29,64.33,42870.0,56.9774,56.9951,56.9597,56.9951,42870.0
2021-10-20 13:45:00,64.33,64.33,64.31,64.31,57625.0,56.9951,56.9951,56.9774,56.9774,57625.0
2021-10-20 13:50:00,64.32,64.35,64.3,64.34,39491.0,56.9863,57.0128,56.9685,57.004,39491.0
2021-10-20 13:55:00,64.34,64.35,64.33,64.35,27978.0,57.004,57.0128,56.9951,57.0128,27978.0
2021-10-20 14:00:00,64.34,64.36,64.33,64.35,26663.0,57.004,57.0217,56.9951,57.0128,26663.0
2021-10-20 14:05:00,64.36,64.38,64.34,64.37,12325.0,57.0217,57.0394,57.004,57.0306,12325.0
2021-10-20 14:10:00,64.37,64.38,64.36,64.38,33639.0,57.0306,57.0394,57.0217,57.0394,33639.0
2021-10-20 14:15:00,64.38,64.4,64.35,64.36,155980.0,57.0394,57.0571,57.0128,57.0217,155980.0
2021-10-20 14:20:00,64.36,64.37,64.34,64.35,96618.0,57.0217,57.0306,57.004,57.0128,96618.0
2021-10-20 14:25:00,64.35,64.38,64.35,64.38,46182.0,57.0128,57.0394,57.0128,57.0394,46182.0
2021-10-20 14:30:00,64.38,64.42,64.37,64.41,147987.0,57.0394,57.0749,57.0306,57.066,147987.0
2021-10-20 14:35:00,64.41,64.44,64.41,64.42,51890.0,57.066,57.0926,57.066,57.0749,51890.0
2021-10-20 14:40:00,64.43,64.44,64.38,64.4,56056.0,57.0837,57.0926,57.0394,57.0571,56056.0
2021-10-20 14:45:00,64.4,64.42,64.39,64.42,38409.0,57.0571,57.0749,57.0483,57.0749,38409.0
2021-10-20 14:50:00,64.41,64.42,64.4,64.41,49119.0,57.066,57.0749,57.0571,57.066,49119.0
2021-10-20 14:55:00,64.42,64.44,64.41,64.42,24665.0,57.0749,57.0926,57.066,57.0749,24665.0
2021-10-20 15:00:00,64.43,64.44,64.39,64.39,56712.0,57.0837,57.0926,57.0483,57.0483,56712.0
2021-10-20 15:05:00,64.39,64.43,64.39,64.41,123677.0,57.0483,57.0837,57.0483,57.066,123677.0
2021-10-20 15:10:00,64.41,64.41,64.39,64.41,42540.0,57.066,57.066,57.0483,57.066,42540.0
2021-10-20 15:15:00,64.42,64.42,64.37,64.39,28393.0,57.0749,57.0749,57.0306,57.0483,28393.0
2021-10-20 15:20:00,64.39,64.4,64.37,64.39,26961.0,57.0483,57.0571,57.0306,57.0483,26961.0
2021-10-20 15:25:00,64.39,64.4,64.38,64.38,30160.0,57.0483,57.0571,57.0394,57.0394,30160.0
2021-10-20 15:30:00,64.37,64.4,64.36,64.39,37087.0,57.0306,57.0571,57.0217,57.0483,37087.0
2021-10-20 15:35:00,64.39,64.4,64.36,64.37,45879.0,57.0483,57.0571,57.0217,57.0306,45879.0
2021-10-20 15:40:00,64.36,64.38,64.36,64.38,41640.0,57.0217,57.0394,57.0217,57.0394,41640.0
2021-10-20 15:45:00,64.38,64.39,64.35,64.36,49332.0,57.0394,57.0483,57.0128,57.0217,49332.0
2021-10-20 15:50:00,64.35,64.37,64.33,64.34,138621.0,57.0128,57.0306,56.9951,57.004,138621.0
2021-10-20 15:55:00,64.34,64.37,64.31,64.37,246625.0,57.004,57.0306,56.9774,57.0306,246625.0
2021-10-21 09:30:00,63.86,63.86,63.77,63.79,232337.0,56.5787,56.5787,56.499,56.5167,232337.0
2021-10-21 09:35:00,63.79,63.82,63.72,63.81,238382.0,56.5167,56.5433,56.4547,56.5344,238382.0
2021-10-21 09:40:00,63.8,63.84,63.77,63.82,70816.0,56.5255,56.561,56.499,56.5433,70816.0
2021-10-21 09:45:00,63.82,63.86,63.78,63.79,153558.0,56.5433,56.5787,56.5078,56.5167,153558.0
2021-10-21 09:50:00,63.8,63.84,63.79,63.83,137854.0,56.5255,56.561,56.5167,56.5521,137854.0
2021-10-21 09:55:00,63.83,63.85,63.79,63.8,168308.0,56.5521,56.5698,56.5167,56.5255,168308.0
2021-10-21 10:00:00,63.8,63.84,63.77,63.84,128695.0,56.5255,56.561,56.499,56.561,128695.0
2021-10-21 10:05:00,63.84,63.88,63.82,63.86,92502.0,56.561,56.5964,56.5433,56.5787,92502.0
2021-10-21 10:10:00,63.86,63.86,63.81,63.85,59479.0,56.5787,56.5787,56.5344,56.5698,59479.0
2021-10-21 10:15:00,63.86,63.88,63.83,63.87,66425.0,56.5787,56.5964,56.5521,56.5876,66425.0
2021-10-21 10:20:00,63.87,63.91,63.84,63.89,92480.0,56.5876,56.623,56.561,56.6053,92480.0
2021-10-21 10:25:00,63.9,63.93,63.88,63.91,117068.0,56.6141,56.6407,56.5964,56.623,117068.0
2021-10-21 10:30:00,63.92,63.95,63.89,63.93,219584.0,56.6319,56.6584,56.6053,56.6407,219584.0
2021-10-21 10:35:00,63.93,63.94,63.91,63.92,76534.0,56.6407,56.6496,56.623,56.6319,76534.0
2021-10-21 10:40:00,63.92,63.96,63.9,63.95,72017.0,56.6319,56.6673,56.6141,56.6584,72017.0
2021-10-21 10:45:00,63.94,63.96,63.93,63.95,132098.0,56.6496,56.6673,56.6407,56.6584,132098.0
2021-10-21 10:50:00,63.94,63.95,63.91,63.91,94578.0,56.6496,56.6584,56.623,56.623,94578.0
2021-10-21 10:55:00,63.91,63.93,63.89,63.9,77577.0,56.623,56.6407,56.6053,56.6141,77577.0
2021-10-21 11:00:00,63.9,63.91,63.87,63.87,199907.0,56.6141,56.623,56.5876,56.5876,199907.0
2021-10-21 11:05:00,63.87,63.88,63.83,63.85,62657.0,56.5876,56.5964,56.5521,56.5698,62657.0
2021-10-21 11:10:00,63.85,63.86,63.83,63.86,145716.0,56.5698,56.5787,56.5521,56.5787,145716.0
2021-10-21 11:15:00,63.85,63.86,63.83,63.83,56540.0,56.5698,56.5787,56.5521,56.5521,56540.0
2021-10-21 11:20:00,63.83,63.85,63.81,63.83,72709.0,56.5521,56.5698,56.5344,56.5521,72709.0
2021-10-21 11:25:00,63.83,63.84,63.74,63.74,140151.0,56.5521,56.561,56.4724,56.4724,140151.0
2021-10-21 11:30:00,63.74,63.76,63.7,63.71,100535.0,56.4724,56.4901,56.437,56.4458,100535.0
2021-10-21 11:35:00,63.71,63.75,63.69,63.75,72122.0,56.4458,56.4813,56.4281,56.4813,72122.0
2021-10-21 11:40:00,63.75,63.77,63.74,63.77,78555.0,56.4813,56.499,56.4724,56.499,78555.0
2021-10-21 11:45:00,63.77,63.82,63.76,63.81,50445.0,56.499,56.5433,56.4901,56.5344,50445.0
2021-10-21 11:50:00,63.8,63.82,63.79,63.82,25387.0,56.5255,56.5433,56.5167,56.5433,25387.0
2021-10-21 11:55:00,63.81,63.81,63.79,63.8,52625.0,56.5344,56.5344,56.5167,56.5255,52625.0
2021-10-21 12:00:00,63.8,63.85,63.8,63.84,97881.0,56.5255,56.5698,56.5255,56.561,97881.0
2021-10-21 12:05:00,63.85,63.86,63.83,63.83,89429.0,56.5698,56.5787,56.5521,56.5521,89429.0
2021-10-21 12:10:00,63.84,63.88,63.83,63.88,54411.0,56.561,56.5964,56.5521,56.5964,54411.0
2021-10-21 12:15:00,63.88,63.88,63.84,63.84,41128.0,56.5964,56.5964,56.561,56.561,41128.0
2021-10-21 12:20:00,63.85,63.9,63.84,63.88,91090.0,56.5698,56.6141,56.561,56.5964,91090.0
2021-10-21 12:25:00,63.88,63.89,63.87,63.89,34453.0,56.5964,56.6053,56.5876,56.6053,34453.0
2021-10-21 12:30:00,63.89,63.89,63.86,63.87,54113.0,56.6053,56.6053,56.5787,56.5876,54113.0
2021-10-21 12:35:00,63.86,63.89,63.86,63.87,62457.0,56.5787,56.6053,56.5787,56.5876,62457.0
2021-10-21 12:40:00,63.86,63.89,63.85,63.88,33708.0,56.5787,56.6053,56.5698,56.5964,33708.0
2021-10-21 12:45:00,63.88,63.9,63.86,63.86,86415.0,56.5964,56.6141,56.5787,56.5787,86415.0
2021-10-21 12:50:00,63.87,63.91,63.86,63.9,89250.0,56.5876,56.623,56.5787,56.6141,89250.0
2021-10-21 12:55:00,63.9,63.92,63.89,63.9,25900.0,56.6141,56.6319,56.6053,56.6141,25900.0
2021-10-21 13:00:00,63.9,63.9,63.87,63.88,21599.0,56.6141,56.6141,56.5876,56.5964,21599.0
2021-10-21 13:05:00,63.88,63.89,63.85,63.88,59010.0,56.5964,56.6053,56.5698,56.5964,59010.0
2021-10-21 13:10:00,63.88,63.88,63.85,63.85,52543.0,56.5964,56.5964,56.5698,56.5698,52543.0
2021-10-21 13:15:00,63.85,63.86,63.82,63.84,85967.0,56.5698,56.5787,56.5433,56.561,85967.0
2021-10-21 13:20:00,63.84,63.88,63.84,63.87,328221.0,56.561,56.5964,56.561,56.5876,328221.0
2021-10-21 13:25:00,63.87,63.88,63.85,63.86,39686.0,56.5876,56.5964,56.5698,56.5787,39686.0
2021-10-21 13:30:00,63.85,63.86,63.83,63.84,91823.0,56.5698,56.5787,56.5521,56.561,91823.0
2021-10-21 13:35:00,63.84,63.85,63.82,63.82,58790.0,56.561,56.5698,56.5433,56.5433,58790.0
2021-10-21 13:40:00,63.83,63.83,63.8,63.81,127145.0,56.5521,56.5521,56.5255,56.5344,127145.0
2021-10-21 13:45:00,63.8,63.81,63.76,63.78,653577.0,56.5255,56.5344,56.4901,56.5078,653577.0
2021-10-21 13:50:00,63.78,63.78,63.73,63.74,217742.0,56.5078,56.5078,56.4635,56.4724,217742.0
2021-10-21 13:55:00,63.74,63.75,63.72,63.73,53308.0,56.4724,56.4813,56.4547,56.4635,53308.0
2021-10-21 14:00:00,63.73,63.75,63.71,63.75,55260.0,56.4635,56.4813,56.4458,56.4813,55260.0
2021-10-21 14:05:00,63.75,63.79,63.74,63.76,125295.0,56.4813,56.5167,56.4724,56.4901,125295.0
2021-10-21 14:10:00,63.77,63.77,63.75,63.77,47059.0,56.499,56.499,56.4813,56.499,47059.0
2021-10-21 14:15:00,63.76,63.79,63.75,63.76,63109.0,56.4901,56.5167,56.4813,56.4901,63109.0
2021-10-21 14:20:00,63.76,63.77,63.75,63.77,26689.0,56.4901,56.499,56.4813,56.499,26689.0
2021-10-21 14:25:00,63.77,63.81,63.76,63.79,43609.0,56.499,56.5344,56.4901,56.5167,43609.0
2021-10-21 14:30:00,63.8,63.83,63.79,63.83,175706.0,56.5255,56.5521,56.5167,56.5521,175706.0
2021-10-21 14:35:00,63.83,63.84,63.82,63.84,97341.0,56.5521,56.561,56.5433,56.561,97341.0
2021-10-21 14:40:00,63.84,63.85,63.83,63.85,87332.0,56.561,56.5698,56.5521,56.5698,87332.0
2021-10-21 14:45:00,63.85,63.88,63.84,63.87,105699.0,56.5698,56.5964,56.561,56.5876,105699.0
2021-10-21 14:50:00,63.87,63.89,63.87,63.88,126809.0,56.5876,56.6053,56.5876,56.5964,126809.0
2021-10-21 14:55:00,63.88,63.89,63.86,63.88,161926.0,56.5964,56.6053,56.5787,56.5964,161926.0
2021-10-21 15:00:00,63.88,63.91,63.88,63.91,115501.0,56.5964,56.623,56.5964,56.623,115501.0
2021-10-21 15:05:00,63.91,63.91,63.89,63.9,59801.0,56.623,56.623,56.6053,56.6141,59801.0
2021-10-21 15:10:00,63.9,63.91,63.87,63.88,100876.0,56.6141,56.623,56.5876,56.5964,100876.0
2021-10-21 15:15:00,63.88,63.92,63.87,63.92,126347.0,56.5964,56.6319,56.5876,56.6319,126347.0
2021-10-21 15:20:00,63.92,63.95,63.91,63.95,73564.0,56.6319,56.6584,56.623,56.6584,73564.0
2021-10-21 15:25:00,63.95,63.96,63.88,63.88,571309.0,56.6584,56.6673,56.5964,56.5964,571309.0
2021-10-21 15:30:00,63.88,63.91,63.87,63.88,1088671.0,56.5964,56.623,56.5876,56.5964,1088671.0
2021-10-21 15:35:00,63.87,63.88,63.85,63.86,896102.0,56.5876,56.5964,56.5698,56.5787,896102.0
2021-10-21 15:40:00,63.86,63.86,63.83,63.84,365218.0,56.5787,56.5787,56.5521,56.561,365218.0
2021-10-21 15:45:00,63.85,63.85,63.83,63.84,264081.0,56.5698,56.5698,56.5521,56.561,264081.0
2021-10-21 15:50:00,63.85,63.85,63.82,63.84,458475.0,56.5698,56.5698,56.5433,56.561,458475.0
2021-10-21 15:55:00,63.83,63.86,63.8,63.81,1440648.0,56.5521,56.5787,56.5255,56.5344,1440648.0
2021-10-22 09:30:00,63.87,64.05,63.87,64.04,85216.0,56.5876,56.747,56.5876,56.7382,85216.0
2021-10-22 09:35:00,64.03,64.11,64.01,64.08,124463.0,56.7293,56.8002,56.7116,56.7736,124463.0
2021-10-22 09:40:00,64.07,64.08,64.03,64.03,228662.0,56.7648,56.7736,56.7293,56.7293,228662.0
2021-10-22 09:45:00,64.03,64.05,63.95,63.99,476249.0,56.7293,56.747,56.6584,56.6939,476249.0
2021-10-22 09:50:00,64.0,64.08,64.0,64.08,150557.0,56.7027,56.7736,56.7027,56.7736,150557.0
2021-10-22 09:55:00,64.08,64.11,64.06,64.07,63958.0,56.7736,56.8002,56.7559,56.7648,63958.0
2021-10-22 10:00:00,64.08,64.09,64.04,64.07,87213.0,56.7736,56.7825,56.7382,56.7648,87213.0
2021-10-22 10:05:00,64.07,64.1,64.01,64.09,100076.0,56.7648,56.7913,56.7116,56.7825,100076.0
2021-10-22 10:10:00,64.09,64.12,64.07,64.12,82412.0,56.7825,56.8091,56.7648,56.8091,82412.0
2021-10-22 10:15:00,64.11,64.15,64.1,64.12,93215.0,56.8002,56.8356,56.7913,56.8091,93215.0
2021-10-22 10:20:00,64.11,64.13,64.09,64.13,25647.0,56.8002,56.8179,56.7825,56.8179,25647.0
2021-10-22 10:25:00,64.13,64.15,64.11,64.15,37801.0,56.8179,56.8356,56.8002,56.8356,37801.0
2021-10-22 10:30:00,64.14,64.14,64.01,64.02,99183.0,56.8268,56.8268,56.7116,56.7205,99183.0
2021-10-22 10:35:00,64.03,64.06,64.02,64.04,42660.0,56.7293,56.7559,56.7205,56.7382,42660.0
2021-10-22 10:40:00,64.04,64.04,63.95,63.96,117013.0,56.7382,56.7382,56.6584,56.6673,117013.0
2021-10-22 10:45:00,63.97,63.98,63.92,63.93,75314.0,56.6762,56.685,56.6319,56.6407,75314.0
2021-10-22 10:50:00,63.94,63.98,63.92,63.92,100862.0,56.6496,56.685,56.6319,56.6319,100862.0
2021-10-22 10:55:00,63.91,63.96,63.89,63.89,68609.0,56.623,56.6673,56.6053,56.6053,68609.0
2021-10-22 11:00:00,63.9,63.92,63.86,63.9,107198.0,56.6141,56.6319,56.5787,56.6141,107198.0
2021-10-22 11:05:00,63.9,63.93,63.88,63.9,63093.0,56.6141,56.6407,56.5964,56.6141,63093.0
2021-10-22 11:10:00,63.89,63.9,63.82,63.82,33380.0,56.6053,56.6141,56.5433,56.5433,33380.0
2021-10-22 11:15:00,63.82,63.83,63.7,63.71,91174.0,56.5433,56.5521,56.437,56.4458,91174.0
2021-10-22 11:20:00,63.71,63.71,63.58,63.58,144438.0,56.4458,56.4458,56.3306,56.3306,144438.0
2021-10-22 11:25:00,63.58,63.62,63.54,63.58,109465.0,56.3306,56.3661,56.2952,56.3306,109465.0
2021-10-22 11:30:00,63.57,63.63,63.54,63.55,59293.0,56.3218,56.3749,56.2952,56.3041,59293.0
2021-10-22 11:35:00,63.56,63.56,63.45,63.49,65205.0,56.3129,56.3129,56.2155,56.2509,65205.0
2021-10-22 11:40:00,63.48,63.53,63.45,63.5,107726.0,56.242,56.2863,56.2155,56.2598,107726.0
2021-10-22 11:45:00,63.5,63.52,63.46,63.48,68615.0,56.2598,56.2775,56.2243,56.242,68615.0
2021-10-22 11:50:00,63.48,63.55,63.45,63.54,72200.0,56.242,56.3041,56.2155,56.2952,72200.0
2021-10-22 11:55:00,63.54,63.58,63.53,63.54,89859.0,56.2952,56.3306,56.2863,56.2952,89859.0
2021-10-22 12:00:00,63.54,63.57,63.49,63.56,43554.0,56.2952,56.3218,56.2509,56.3129,43554.0
2021-10-22 12:05:00,63.55,63.55,63.5,63.55,46613.0,56.3041,56.3041,56.2598,56.3041,46613.0
2021-10-22 12:10:00,63.56,63.56,63.5,63.55,67372.0,56.3129,56.3129,56.2598,56.3041,67372.0
2021-10-22 12:15:00,63.54,63.55,63.52,63.53,34403.0,56.2952,56.3041,56.2775,56.2863,34403.0
2021-10-22 12:20:00,63.54,63.55,63.51,63.53,53224.0,56.2952,56.3041,56.2686,56.2863,53224.0
2021-10-22 12:25:00,63.53,63.6,63.52,63.6,37391.0,56.2863,56.3484,56.2775,56.3484,37391.0
2021-10-22 12:30:00,63.6,63.62,63.58,63.62,92410.0,56.3484,56.3661,56.3306,56.3661,92410.0
2021-10-22 12:35:00,63.62,63.68,63.61,63.68,87165.0,56.3661,56.4192,56.3572,56.4192,87165.0
2021-10-22 12:40:00,63.69,63.77,63.66,63.75,176049.0,56.4281,56.499,56.4015,56.4813,176049.0
2021-10-22 12:45:00,63.75,63.76,63.73,63.73,47672.0,56.4813,56.4901,56.4635,56.4635,47672.0
2021-10-22 12:50:00,63.73,63.73,63.67,63.7,41819.0,56.4635,56.4635,56.4104,56.437,41819.0
2021-10-22 12:55:00,63.7,63.71,63.66,63.67,63578.0,56.437,56.4458,56.4015,56.4104,63578.0
2021-10-22 13:00:00,63.67,63.67,63.58,63.59,253316.0,56.4104,56.4104,56.3306,56.3395,253316.0
2021-10-22 13:05:00,63.6,63.63,63.57,63.63,151742.0,56.3484,56.3749,56.3218,56.3749,151742.0
2021-10-22 13:10:00,63.63,63.64,63.6,63.6,70927.0,56.3749,56.3838,56.3484,56.3484,70927.0
2021-10-22 13:15:00,63.6,63.62,63.58,63.59,41828.0,56.3484,56.3661,56.3306,56.3395,41828.0
2021-10-22 13:20:00,63.58,63.6,63.56,63.6,157828.0,56.3306,56.3484,56.3129,56.3484,157828.0
2021-10-22 13:25:00,63.6,63.63,63.59,63.61,60445.0,56.3484,56.3749,56.3395,56.3572,60445.0
2021-10-22 13:30:00,63.6,63.61,63.55,63.61,68358.0,56.3484,56.3572,56.3041,56.3572,68358.0
2021-10-22 13:35:00,63.61,63.67,63.6,63.65,77107.0,56.3572,56.4104,56.3484,56.3927,77107.0
2021-10-22 13:40:00,63.64,63.65,63.59,63.59,67214.0,56.3838,56.3927,56.3395,56.3395,67214.0
2021-10-22 13:45:00,63.58,63.61,63.58,63.58,23756.0,56.3306,56.3572,56.3306,56.3306,23756.0
2021-10-22 13:50:00,63.59,63.62,63.58,63.6,26616.0,56.3395,56.3661,56.3306,56.3484,26616.0
2021-10-22 13:55:00,63.6,63.62,63.55,63.55,71389.0,56.3484,56.3661,56.3041,56.3041,71389.0
2021-10-22 14:00:00,63.55,63.58,63.53,63.55,44559.0,56.3041,56.3306,56.2863,56.3041,44559.0
2021-10-22 14:05:00,63.55,63.6,63.53,63.58,1458737.0,56.3041,56.3484,56.2863,56.3306,1458737.0
2021-10-22 14:10:00,63.58,63.63,63.58,63.61,81149.0,56.3306,56.3749,56.3306,56.3572,81149.0
2021-10-22 14:15:00,63.61,63.62,63.59,63.62,72898.0,56.3572,56.3661,56.3395,56.3661,72898.0
2021-10-22 14:20:00,63.62,63.64,63.61,63.63,155453.0,56.3661,56.3838,56.3572,56.3749,155453.0
2021-10-22 14:25:00,63.63,63.66,63.62,63.66,28120.0,56.3749,56.4015,56.3661,56.4015,28120.0
2021-10-22 14:30:00,63.66,63.7,63.65,63.7,78805.0,56.4015,56.437,56.3927,56.437,78805.0
2021-10-22 14:35:00,63.71,63.74,63.69,63.71,99222.0,56.4458,56.4724,56.4281,56.4458,99222.0
2021-10-22 14:40:00,63.71,63.77,63.71,63.75,147996.0,56.4458,56.499,56.4458,56.4813,147996.0
2021-10-22 14:45:00,63.75,63.75,63.71,63.72,166869.0,56.4813,56.4813,56.4458,56.4547,166869.0
2021-10-22 14:50:00,63.72,63.72,63.67,63.69,50783.0,56.4547,56.4547,56.4104,56.4281,50783.0
2021-10-22 14:55:00,63.69,63.7,63.65,63.65,105984.0,56.4281,56.437,56.3927,56.3927,105984.0
2021-10-22 15:00:00,63.65,63.66,63.62,63.64,588172.0,56.3927,56.4015,56.3661,56.3838,588172.0
2021-10-22 15:05:00,63.64,63.65,63.61,63.63,169519.0,56.3838,56.3927,56.3572,56.3749,169519.0
2021-10-22 15:10:00,63.63,63.63,63.59,63.62,430588.0,56.3749,56.3749,56.3395,56.3661,430588.0
2021-10-22 15:15:00,63.62,63.63,63.58,63.58,106727.0,56.3661,56.3749,56.3306,56.3306,106727.0
2021-10-22 15:20:00,63.58,63.62,63.58,63.58,464432.0,56.3306,56.3661,56.3306,56.3306,464432.0
2021-10-22 15:25:00,63.57,63.62,63.57,63.6,249384.0,56.3218,56.3661,56.3218,56.3484,249384.0
2021-10-22 15:30:00,63.59,63.66,63.59,63.64,267010.0,56.3395,56.4015,56.3395,56.3838,267010.0
2021-10-22 15:35:00,63.64,63.65,63.62,63.63,229418.0,56.3838,56.3927,56.3661,56.3749,229418.0
2021-10-22 15:40:00,63.64,63.65,63.58,63.58,276390.0,56.3838,56.3927,56.3306,56.3306,276390.0
2021-10-22 15:45:00,63.58,63.58,63.54,63.58,1014951.0,56.3306,56.3306,56.2952,56.3306,1014951.0
2021-10-22 15:50:00,63.58,63.65,63.57,63.65,578006.0,56.3306,56.3927,56.3218,56.3927,578006.0
2021-10-22 15:55:00,63.64,63.67,63.63,63.66,746069.0,56.3838,56.4104,56.3749,56.4015,746069.0
2021-10-25 09:30:00,63.97,63.98,63.84,63.89,188329.0,56.6762,56.685,56.561,56.6053,188329.0
2021-10-25 09:35:00,63.9,63.91,63.73,63.74,294563.0,56.6141,56.623,56.4635,56.4724,294563.0
2021-10-25 09:40:00,63.73,63.74,63.64,63.74,368322.0,56.4635,56.4724,56.3838,56.4724,368322.0
2021-10-25 09:45:00,63.73,63.73,63.65,63.72,94305.0,56.4635,56.4635,56.3927,56.4547,94305.0
2021-10-25 09:50:00,63.72,63.83,63.7,63.83,82813.0,56.4547,56.5521,56.437,56.5521,82813.0
2021-10-25 09:55:00,63.84,63.87,63.81,63.84,36936.0,56.561,56.5876,56.5344,56.561,36936.0
2021-10-25 10:00:00,63.84,63.9,63.82,63.89,93642.0,56.561,56.6141,56.5433,56.6053,93642.0
2021-10-25 10:05:00,63.88,63.92,63.86,63.91,105599.0,56.5964,56.6319,56.5787,56.623,105599.0
2021-10-25 10:10:00,63.91,63.94,63.88,63.9,80461.0,56.623,56.6496,56.5964,56.6141,80461.0
2021-10-25 10:15:00,63.91,63.96,63.91,63.95,97487.0,56.623,56.6673,56.623,56.6584,97487.0
2021-10-25 10:20:00,63.95,63.96,63.91,63.94,67084.0,56.6584,56.6673,56.623,56.6496,67084.0
2021-10-25 10:25:00,63.94,63.95,63.88,63.9,129812.0,56.6496,56.6584,56.5964,56.6141,129812.0
2021-10-25 10:30:00,63.9,63.9,63.85,63.88,144911.0,56.6141,56.6141,56.5698,56.5964,144911.0
2021-10-25 10:35:00,63.88,63.88,63.83,63.86,95294.0,56.5964,56.5964,56.5521,56.5787,95294.0
2021-10-25 10:40:00,63.86,63.88,63.84,63.86,120436.0,56.5787,56.5964,56.561,56.5787,120436.0
2021-10-25 10:45:00,63.86,63.9,63.83,63.89,176295.0,56.5787,56.6141,56.5521,56.6053,176295.0
2021-10-25 10:50:00,63.89,63.93,63.86,63.93,195538.0,56.6053,56.6407,56.5787,56.6407,195538.0
2021-10-25 10:55:00,63.93,63.97,63.91,63.95,366171.0,56.6407,56.6762,56.623,56.6584,366171.0
2021-10-25 11:00:00,63.95,63.96,63.91,63.94,54203.0,56.6584,56.6673,56.623,56.6496,54203.0
2021-10-25 11:05:00,63.95,63.99,63.94,63.97,139814.0,56.6584,56.6939,56.6496,56.6762,139814.0
2021-10-25 11:10:00,63.97,63.98,63.95,63.97,51839.0,56.6762,56.685,56.6584,56.6762,51839.0
2021-10-25 11:15:00,63.97,63.98,63.94,63.96,102734.0,56.6762,56.685,56.6496,56.6673,102734.0
2021-10-25 11:20:00,63.97,63.98,63.95,63.96,30789.0,56.6762,56.685,56.6584,56.6673,30789.0
2021-10-25 11:25:00,63.95,63.98,63.94,63.97,47376.0,56.6584,56.685,56.6496,56.6762,47376.0
2021-10-25 11:30:00,63.97,63.97,63.92,63.93,95749.0,56.6762,56.6762,56.6319,56.6407,95749.0
2021-10-25 11:35:00,63.93,63.95,63.91,63.92,36948.0,56.6407,56.6584,56.623,56.6319,36948.0
2021-10-25 11:40:00,63.92,63.95,63.91,63.93,37126.0,56.6319,56.6584,56.623,56.6407,37126.0
2021-10-25 11:45:00,63.93,63.94,63.92,63.94,34406.0,56.6407,56.6496,56.6319,56.6496,34406.0
2021-10-25 11:50:00,63.94,63.97,63.94,63.95,34961.0,56.6496,56.6762,56.6496,56.6584,34961.0
2021-10-25 11:55:00,63.95,63.97,63.94,63.95,38805.0,56.6584,56.6762,56.6496,56.6584,38805.0
2021-10-25 12:00:00,63.94,63.98,63.93,63.97,45291.0,56.6496,56.685,56.6407,56.6762,45291.0
2021-10-25 12:05:00,63.97,63.99,63.96,63.99,163441.0,56.6762,56.6939,56.6673,56.6939,163441.0
2021-10-25 12:10:00,63.99,64.0,63.94,63.96,45809.0,56.6939,56.7027,56.6496,56.6673,45809.0
2021-10-25 12:15:00,63.96,63.98,63.96,63.96,33018.0,56.6673,56.685,56.6673,56.6673,33018.0
2021-10-25 12:20:00,63.96,63.97,63.94,63.97,53583.0,56.6673,56.6762,56.6496,56.6762,53583.0
2021-10-25 12:25:00,63.97,64.0,63.96,63.99,28405.0,56.6762,56.7027,56.6673,56.6939,28405.0
2021-10-25 12:30:00,63.99,64.0,63.98,64.0,44688.0,56.6939,56.7027,56.685,56.7027,44688.0
2021-10-25 12:35:00,64.0,64.03,63.99,64.02,92346.0,56.7027,56.7293,56.6939,56.7205,92346.0
2021-10-25 12:40:00,64.03,64.04,64.01,64.02,16537.0,56.7293,56.7382,56.7116,56.7205,16537.0
2021-10-25 12:45:00,64.02,64.04,64.01,64.03,25870.0,56.7205,56.7382,56.7116,56.7293,25870.0
2021-10-25 12:50:00,64.03,64.04,64.01,64.04,55218.0,56.7293,56.7382,56.7116,56.7382,55218.0
2021-10-25 12:55:00,64.03,64.04,64.03,64.03,31134.0,56.7293,56.7382,56.7293,56.7293,31134.0
2021-10-25 13:00:00,64.04,64.06,64.04,64.05,22745.0,56.7382,56.7559,56.7382,56.747,22745.0
2021-10-25 13:05:00,64.05,64.07,64.04,64.06,39622.0,56.747,56.7648,56.7382,56.7559,39622.0
2021-10-25 13:10:00,64.06,64.09,64.05,64.09,63259.0,56.7559,56.7825,56.747,56.7825,63259.0
2021-10-25 13:15:00,64.09,64.09,64.08,64.08,29231.0,56.7825,56.7825,56.7736,56.7736,29231.0
2021-10-25 13:20:00,64.08,64.08,64.05,64.06,54342.0,56.7736,56.7736,56.747,56.7559,54342.0
2021-10-25 13:25:00,64.06,64.08,64.05,64.06,35344.0,56.7559,56.7736,56.747,56.7559,35344.0
2021-10-25 13:30:00,64.06,64.07,64.02,64.02,46084.0,56.7559,56.7648,56.7205,56.7205,46084.0
2021-10-25 13:35:00,64.02,64.03,64.0,64.02,90379.0,56.7205,56.7293,56.7027,56.7205,90379.0
2021-10-25 13:40:00,64.02,64.02,64.0,64.01,60293.0,56.7205,56.7205,56.7027,56.7116,60293.0
2021-10-25 13:45:00,64.01,64.02,63.99,63.99,142606.0,56.7116,56.7205,56.6939,56.6939,142606.0
2021-10-25 13:50:00,64.0,64.01,63.98,64.01,44785.0,56.7027,56.7116,56.685,56.7116,44785.0
2021-10-25 13:55:00,64.01,64.02,63.99,64.0,61224.0,56.7116,56.7205,56.6939,56.7027,61224.0
2021-10-25 14:00:00,64.0,64.0,63.97,63.98,54999.0,56.7027,56.7027,56.6762,56.685,54999.0
2021-10-25 14:05:00,63.98,64.02,63.98,64.01,51923.0,56.685,56.7205,56.685,56.7116,51923.0
2021-10-25 14:10:00,64.02,64.04,64.01,64.03,68604.0,56.7205,56.7382,56.7116,56.7293,68604.0
2021-10-25 14:15:00,64.03,64.06,64.02,64.04,25055.0,56.7293,56.7559,56.7205,56.7382,25055.0
2021-10-25 14:20:00,64.05,64.07,64.04,64.05,31784.0,56.747,56.7648,56.7382,56.747,31784.0
2021-10-25 14:25:00,64.05,64.07,64.05,64.07,62707.0,56.747,56.7648,56.747,56.7648,62707.0
2021-10-25 14:30:00,64.07,64.07,64.05,64.06,56954.0,56.7648,56.7648,56.747,56.7559,56954.0
2021-10-25 14:35:00,64.06,64.07,64.04,64.05,59217.0,56.7559,56.7648,56.7382,56.747,59217.0
2021-10-25 14:40:00,64.05,64.06,64.02,64.04,50562.0,56.747,56.7559,56.7205,56.7382,50562.0
2021-10-25 14:45:00,64.03,64.06,64.03,64.05,57431.0,56.7293,56.7559,56.7293,56.747,57431.0
2021-10-25 14:50:00,64.05,64.06,64.03,64.05,33584.0,56.747,56.7559,56.7293,56.747,33584.0
2021-10-25 14:55:00,64.06,64.07,64.05,64.06,41343.0,56.7559,56.7648,56.747,56.7559,41343.0
2021-10-25 15:00:00,64.05,64.07,64.05,64.05,16906.0,56.747,56.7648,56.747,56.747,16906.0
2021-10-25 15:05:00,64.06,64.07,64.05,64.06,29977.0,56.7559,56.7648,56.747,56.7559,29977.0
2021-10-25 15:10:00,64.06,64.08,64.02,64.03,152116.0,56.7559,56.7736,56.7205,56.7293,152116.0
2021-10-25 15:15:00,64.03,64.06,64.01,64.05,290462.0,56.7293,56.7559,56.7116,56.747,290462.0
2021-10-25 15:20:00,64.05,64.06,64.03,64.04,125541.0,56.747,56.7559,56.7293,56.7382,125541.0
2021-10-25 15:25:00,64.04,64.08,64.04,64.07,135635.0,56.7382,56.7736,56.7382,56.7648,135635.0
2021-10-25 15:30:00,64.07,64.07,64.03,64.05,159092.0,56.7648,56.7648,56.7293,56.747,159092.0
2021-10-25 15:35:00,64.05,64.05,64.02,64.03,62553.0,56.747,56.747,56.7205,56.7293,62553.0
2021-10-25 15:40:00,64.04,64.06,64.03,64.05,167813.0,56.7382,56.7559,56.7293,56.747,167813.0
2021-10-25 15:45:00,64.04,64.05,64.01,64.02,356587.0,56.7382,56.747,56.7116,56.7205,356587.0
2021-10-25 15:50:00,64.02,64.04,64.02,64.03,275467.0,56.7205,56.7382,56.7205,56.7293,275467.0
2021-10-25 15:55:00,64.02,64.04,63.99,64.03,468662.0,56.7205,56.7382,56.6939,56.7293,468662.0
2021-10-26 09:30:00,64.18,64.2,64.09,64.12,208201.0,56.8622,56.8799,56.7825,56.8091,208201.0
2021-10-26 09:35:00,64.12,64.15,64.09,64.11,1014483.0,56.8091,56.8356,56.7825,56.8002,1014483.0
2021-10-26 09:40:00,64.11,64.17,64.09,64.12,580890.0,56.8002,56.8534,56.7825,56.8091,580890.0
2021-10-26 09:45:00,64.12,64.16,64.1,64.14,445438.0,56.8091,56.8445,56.7913,56.8268,445438.0
2021-10-26 09:50:00,64.14,64.16,64.12,64.12,217705.0,56.8268,56.8445,56.8091,56.8091,217705.0
2021-10-26 09:55:00,64.12,64.14,64.09,64.12,187880.0,56.8091,56.8268,56.7825,56.8091,187880.0
2021-10-26 10:00:00,64.12,64.18,64.1,64.17,367550.0,56.8091,56.8622,56.7913,56.8534,367550.0
2021-10-26 10:05:00,64.17,64.21,64.16,64.19,366436.0,56.8534,56.8888,56.8445,56.8711,366436.0
2021-10-26 10:10:00,64.19,64.25,64.18,64.24,144066.0,56.8711,56.9242,56.8622,56.9154,144066.0
2021-10-26 10:15:00,64.24,64.26,64.22,64.24,64953.0,56.9154,56.9331,56.8977,56.9154,64953.0
2021-10-26 10:20:00,64.24,64.26,64.22,64.23,71699.0,56.9154,56.9331,56.8977,56.9065,71699.0
2021-10-26 10:25:00,64.23,64.24,64.2,64.22,138616.0,56.9065,56.9154,56.8799,56.8977,138616.0
2021-10-26 10:30:00,64.22,64.22,64.19,64.2,61714.0,56.8977,56.8977,56.8711,56.8799,61714.0
2021-10-26 10:35:00,64.21,64.23,64.18,64.21,104935.0,56.8888,56.9065,56.8622,56.8888,104935.0
2021-10-26 10:40:00,64.22,64.23,64.18,64.2,100978.0,56.8977,56.9065,56.8622,56.8799,100978.0
2021-10-26 10:45:00,64.2,64.2,64.17,64.18,73475.0,56.8799,56.8799,56.8534,56.8622,73475.0
2021-10-26 10:50:00,64.17,64.19,64.15,64.17,121984.0,56.8534,56.8711,56.8356,56.8534,121984.0
2021-10-26 10:55:00,64.16,64.17,64.12,64.14,140840.0,56.8445,56.8534,56.8091,56.8268,140840.0
2021-10-26 11:00:00,64.14,64.14,64.06,64.06,106303.0,56.8268,56.8268,56.7559,56.7559,106303.0
2021-10-26 11:05:00,64.07,64.08,64.0,64.02,113857.0,56.7648,56.7736,56.7027,56.7205,113857.0
2021-10-26 11:10:00,64.01,64.04,63.97,63.97,152681.0,56.7116,56.7382,56.6762,56.6762,152681.0
2021-10-26 11:15:00,63.97,64.02,63.97,64.01,63787.0,56.6762,56.7205,56.6762,56.7116,63787.0
2021-10-26 11:20:00,64.02,64.03,63.98,63.98,82192.0,56.7205,56.7293,56.685,56.685,82192.0
2021-10-26 11:25:00,63.97,64.01,63.95,63.96,117514.0,56.6762,56.7116,56.6584,56.6673,117514.0
2021-10-26 11:30:00,63.97,63.98,63.86,63.86,252245.0,56.6762,56.685,56.5787,56.5787,252245.0
2021-10-26 11:35:00,63.86,63.93,63.84,63.92,189874.0,56.5787,56.6407,56.561,56.6319,189874.0
2021-10-26 11:40:00,63.92,63.95,63.91,63.93,62767.0,56.6319,56.6584,56.623,56.6407,62767.0
2021-10-26 11:45:00,63.94,63.94,63.86,63.88,97656.0,56.6496,56.6496,56.5787,56.5964,97656.0
2021-10-26 11:50:00,63.89,63.89,63.83,63.86,114763.0,56.6053,56.6053,56.5521,56.5787,114763.0
2021-10-26 11:55:00,63.86,63.86,63.75,63.76,103273.0,56.5787,56.5787,56.4813,56.4901,103273.0
2021-10-26 12:00:00,63.76,63.77,63.72,63.74,161029.0,56.4901,56.499,56.4547,56.4724,161029.0
2021-10-26 12:05:00,63.74,63.74,63.7,63.71,93320.0,56.4724,56.4724,56.437,56.4458,93320.0
2021-10-26 12:10:00,63.7,63.77,63.7,63.77,55319.0,56.437,56.499,56.437,56.499,55319.0
2021-10-26 12:15:00,63.77,63.79,63.75,63.78,95484.0,56.499,56.5167,56.4813,56.5078,95484.0
2021-10-26 12:20:00,63.77,63.78,63.75,63.76,76901.0,56.499,56.5078,56.4813,56.4901,76901.0
2021-10-26 12:25:00,63.77,63.77,63.71,63.72,94315.0,56.499,56.499,56.4458,56.4547,94315.0
2021-10-26 12:30:00,63.71,63.76,63.7,63.76,45277.0,56.4458,56.4901,56.437,56.4901,45277.0
2021-10-26 12:35:00,63.76,63.76,63.71,63.72,134305.0,56.4901,56.4901,56.4458,56.4547,134305.0
2021-10-26 12:40:00,63.72,63.72,63.65,63.66,95933.0,56.4547,56.4547,56.3927,56.4015,95933.0
2021-10-26 12:45:00,63.66,63.66,63.59,63.61,146840.0,56.4015,56.4015,56.3395,56.3572,146840.0
2021-10-26 12:50:00,63.61,63.64,63.59,63.61,69169.0,56.3572,56.3838,56.3395,56.3572,69169.0
2021-10-26 12:55:00,63.61,63.68,63.61,63.68,79775.0,56.3572,56.4192,56.3572,56.4192,79775.0
2021-10-26 13:00:00,63.67,63.69,63.66,63.68,114092.0,56.4104,56.4281,56.4015,56.4192,114092.0
2021-10-26 13:05:00,63.68,63.7,63.66,63.69,69226.0,56.4192,56.437,56.4015,56.4281,69226.0
2021-10-26 13:10:00,63.69,63.69,63.64,63.69,108843.0,56.4281,56.4281,56.3838,56.4281,108843.0
2021-10-26 13:15:00,63.69,63.72,63.66,63.7,91624.0,56.4281,56.4547,56.4015,56.437,91624.0
2021-10-26 13:20:00,63.7,63.72,63.66,63.69,121854.0,56.437,56.4547,56.4015,56.4281,121854.0
2021-10-26 13:25:00,63.68,63.72,63.66,63.7,90877.0,56.4192,56.4547,56.4015,56.437,90877.0
2021-10-26 13:30:00,63.7,63.77,63.69,63.77,86829.0,56.437,56.499,56.4281,56.499,86829.0
2021-10-26 13:35:00,63.77,63.8,63.77,63.78,81498.0,56.499,56.5255,56.499,56.5078,81498.0
2021-10-26 13:40:00,63.78,63.78,63.71,63.72,112509.0,56.5078,56.5078,56.4458,56.4547,112509.0
2021-10-26 13:45:00,63.72,63.74,63.7,63.71,87529.0,56.4547,56.4724,56.437,56.4458,87529.0
2021-10-26 13:50:00,63.71,63.72,63.69,63.7,118912.0,56.4458,56.4547,56.4281,56.437,118912.0
2021-10-26 13:55:00,63.7,63.72,63.67,63.71,109722.0,56.437,56.4547,56.4104,56.4458,109722.0
2021-10-26 14:00:00,63.71,63.74,63.7,63.73,101896.0,56.4458,56.4724,56.437,56.4635,101896.0
2021-10-26 14:05:00,63.73,63.74,63.7,63.71,103498.0,56.4635,56.4724,56.437,56.4458,103498.0
2021-10-26 14:10:00,63.71,63.72,63.69,63.72,192429.0,56.4458,56.4547,56.4281,56.4547,192429.0
2021-10-26 14:15:00,63.72,63.77,63.71,63.76,330217.0,56.4547,56.499,56.4458,56.4901,330217.0
2021-10-26 14:20:00,63.76,63.77,63.75,63.75,173547.0,56.4901,56.499,56.4813,56.4813,173547.0
2021-10-26 14:25:00,63.75,63.76,63.72,63.73,174203.0,56.4813,56.4901,56.4547,56.4635,174203.0
2021-10-26 14:30:00,63.74,63.76,63.73,63.75,83084.0,56.4724,56.4901,56.4635,56.4813,83084.0
2021-10-26 14:35:00,63.75,63.77,63.73,63.73,140548.0,56.4813,56.499,56.4635,56.4635,140548.0
2021-10-26 14:40:00,63.72,63.74,63.71,63.71,190594.0,56.4547,56.4724,56.4458,56.4458,190594.0
2021-10-26 14:45:00,63.71,63.73,63.7,63.73,126162.0,56.4458,56.4635,56.437,56.4635,126162.0
2021-10-26 14:50:00,63.72,63.74,63.71,63.73,162149.0,56.4547,56.4724,56.4458,56.4635,162149.0
2021-10-26 14:55:00,63.73,63.75,63.72,63.74,279780.0,56.4635,56.4813,56.4547,56.4724,279780.0
2021-10-26 15:00:00,63.74,63.76,63.73,63.76,396261.0,56.4724,56.4901,56.4635,56.4901,396261.0
2021-10-26 15:05:00,63.76,63.78,63.75,63.78,382402.0,56.4901,56.5078,56.4813,56.5078,382402.0
2021-10-26 15:10:00,63.77,63.78,63.73,63.74,558005.0,56.499,56.5078,56.4635,56.4724,558005.0
2021-10-26 15:15:00,63.74,63.76,63.73,63.73,92256.0,56.4724,56.4901,56.4635,56.4635,92256.0
2021-10-26 15:20:00,63.73,63.74,63.71,63.72,687712.0,56.4635,56.4724,56.4458,56.4547,687712.0
2021-10-26 15:25:00,63.72,63.74,63.68,63.69,437741.0,56.4547,56.4724,56.4192,56.4281,437741.0
2021-10-26 15:30:00,63.69,63.74,63.69,63.73,312673.0,56.4281,56.4724,56.4281,56.4635,312673.0
2021-10-26 15:35:00,63.73,63.76,63.72,63.75,157251.0,56.4635,56.4901,56.4547,56.4813,157251.0
2021-10-26 15:40:00,63.74,63.78,63.74,63.77,508043.0,56.4724,56.5078,56.4724,56.499,508043.0
2021-10-26 15:45:00,63.77,63.77,63.72,63.72,1058243.0,56.499,56.499,56.4547,56.4547,1058243.0
2021-10-26 15:50:00,63.73,63.73,63.69,63.71,726751.0,56.4635,56.4635,56.4281,56.4458,726751.0
2021-10-26 15:55:00,63.71,63.72,63.65,63.66,1555819.0,56.4458,56.4547,56.3927,56.4015,1555819.0
2021-10-27 09:30:00,63.37,63.44,63.31,63.42,183507.0,56.1446,56.2066,56.0914,56.1889,183507.0
2021-10-27 09:35:00,63.41,63.49,63.41,63.47,133674.0,56.18,56.2509,56.18,56.2332,133674.0
2021-10-27 09:40:00,63.46,63.61,63.46,63.61,207329.0,56.2243,56.3572,56.2243,56.3572,207329.0
2021-10-27 09:45:00,63.61,63.65,63.54,63.58,122906.0,56.3572,56.3927,56.2952,56.3306,122906.0
2021-10-27 09:50:00,63.58,63.62,63.55,63.58,98463.0,56.3306,56.3661,56.3041,56.3306,98463.0
2021-10-27 09:55:00,63.59,63.61,63.55,63.58,99302.0,56.3395,56.3572,56.3041,56.3306,99302.0
2021-10-27 10:00:00,63.59,63.62,63.52,63.54,172305.0,56.3395,56.3661,56.2775,56.2952,172305.0
2021-10-27 10:05:00,63.53,63.59,63.48,63.58,327638.0,56.2863,56.3395,56.242,56.3306,327638.0
2021-10-27 10:10:00,63.57,63.61,63.54,63.56,82142.0,56.3218,56.3572,56.2952,56.3129,82142.0
2021-10-27 10:15:00,63.55,63.57,63.51,63.53,160701.0,56.3041,56.3218,56.2686,56.2863,160701.0
2021-10-27 10:20:00,63.53,63.57,63.5,63.55,155435.0,56.2863,56.3218,56.2598,56.3041,155435.0
2021-10-27 10:25:00,63.55,63.57,63.49,63.53,100651.0,56.3041,56.3218,56.2509,56.2863,100651.0
2021-10-27 10:30:00,63.53,63.54,63.49,63.53,104915.0,56.2863,56.2952,56.2509,56.2863,104915.0
2021-10-27 10:35:00,63.53,63.53,63.47,63.51,115155.0,56.2863,56.2863,56.2332,56.2686,115155.0
2021-10-27 10:40:00,63.51,63.51,63.45,63.47,82981.0,56.2686,56.2686,56.2155,56.2332,82981.0
2021-10-27 10:45:00,63.46,63.47,63.41,63.42,75216.0,56.2243,56.2332,56.18,56.1889,75216.0
2021-10-27 10:50:00,63.42,63.45,63.38,63.44,757111.0,56.1889,56.2155,56.1534,56.2066,757111.0
2021-10-27 10:55:00,63.44,63.46,63.35,63.38,207462.0,56.2066,56.2243,56.1269,56.1534,207462.0
2021-10-27 11:00:00,63.38,63.45,63.38,63.45,116468.0,56.1534,56.2155,56.1534,56.2155,116468.0
2021-10-27 11:05:00,63.45,63.5,63.44,63.49,72381.0,56.2155,56.2598,56.2066,56.2509,72381.0
2021-10-27 11:10:00,63.49,63.5,63.43,63.43,172555.0,56.2509,56.2598,56.1977,56.1977,172555.0
2021-10-27 11:15:00,63.43,63.43,63.39,63.41,125933.0,56.1977,56.1977,56.1623,56.18,125933.0
2021-10-27 11:20:00,63.41,63.41,63.36,63.37,61836.0,56.18,56.18,56.1357,56.1446,61836.0
2021-10-27 11:25:00,63.36,63.38,63.33,63.36,81879.0,56.1357,56.1534,56.1091,56.1357,81879.0
2021-10-27 11:30:00,63.36,63.38,63.31,63.31,119388.0,56.1357,56.1534,56.0914,56.0914,119388.0
2021-10-27 11:35:00,63.32,63.32,63.27,63.29,123381.0,56.1003,56.1003,56.056,56.0737,123381.0
2021-10-27 11:40:00,63.3,63.35,63.29,63.32,90222.0,56.0826,56.1269,56.0737,56.1003,90222.0
2021-10-27 11:45:00,63.32,63.33,63.29,63.3,78664.0,56.1003,56.1091,56.0737,56.0826,78664.0
2021-10-27 11:50:00,63.3,63.33,63.29,63.33,41427.0,56.0826,56.1091,56.0737,56.1091,41427.0
2021-10-27 11:55:00,63.32,63.35,63.31,63.35,49922.0,56.1003,56.1269,56.0914,56.1269,49922.0
2021-10-27 12:00:00,63.35,63.38,63.34,63.35,58417.0,56.1269,56.1534,56.118,56.1269,58417.0
2021-10-27 12:05:00,63.35,63.4,63.34,63.4,35093.0,56.1269,56.1712,56.118,56.1712,35093.0
2021-10-27 12:10:00,63.39,63.42,63.37,63.41,56914.0,56.1623,56.1889,56.1446,56.18,56914.0
2021-10-27 12:15:00,63.41,63.43,63.37,63.41,88168.0,56.18,56.1977,56.1446,56.18,88168.0
2021-10-27 12:20:00,63.41,63.42,63.4,63.42,55715.0,56.18,56.1889,56.1712,56.1889,55715.0
2021-10-27 12:25:00,63.41,63.43,63.39,63.42,88527.0,56.18,56.1977,56.1623,56.1889,88527.0
2021-10-27 12:30:00,63.41,63.42,63.38,63.41,52501.0,56.18,56.1889,56.1534,56.18,52501.0
2021-10-27 12:35:00,63.41,63.42,63.4,63.41,48675.0,56.18,56.1889,56.1712,56.18,48675.0
2021-10-27 12:40:00,63.41,63.43,63.4,63.42,40294.0,56.18,56.1977,56.1712,56.1889,40294.0
2021-10-27 12:45:00,63.42,63.43,63.39,63.42,46102.0,56.1889,56.1977,56.1623,56.1889,46102.0
2021-10-27 12:50:00,63.42,63.42,63.38,63.4,29335.0,56.1889,56.1889,56.1534,56.1712,29335.0
2021-10-27 12:55:00,63.39,63.41,63.38,63.4,40435.0,56.1623,56.18,56.1534,56.1712,40435.0
2021-10-27 13:00:00,63.4,63.45,63.39,63.45,67249.0,56.1712,56.2155,56.1623,56.2155,67249.0
2021-10-27 13:05:00,63.45,63.47,63.44,63.46,65597.0,56.2155,56.2332,56.2066,56.2243,65597.0
2021-10-27 13:10:00,63.45,63.47,63.45,63.47,34049.0,56.2155,56.2332,56.2155,56.2332,34049.0
2021-10-27 13:15:00,63.47,63.48,63.44,63.45,28690.0,56.2332,56.242,56.2066,56.2155,28690.0
2021-10-27 13:20:00,63.46,63.47,63.44,63.46,46892.0,56.2243,56.2332,56.2066,56.2243,46892.0
2021-10-27 13:25:00,63.47,63.49,63.46,63.46,27443.0,56.2332,56.2509,56.2243,56.2243,27443.0
2021-10-27 13:30:00,63.46,63.47,63.46,63.47,47140.0,56.2243,56.2332,56.2243,56.2332,47140.0
2021-10-27 13:35:00,63.46,63.48,63.45,63.47,53009.0,56.2243,56.242,56.2155,56.2332,53009.0
2021-10-27 13:40:00,63.47,63.48,63.46,63.48,54288.0,56.2332,56.242,56.2243,56.242,54288.0
2021-10-27 13:45:00,63.48,63.5,63.47,63.49,29859.0,56.242,56.2598,56.2332,56.2509,29859.0
2021-10-27 13:50:00,63.49,63.49,63.48,63.48,28101.0,56.2509,56.2509,56.242,56.242,28101.0
2021-10-27 13:55:00,63.48,63.51,63.48,63.51,68987.0,56.242,56.2686,56.242,56.2686,68987.0
2021-10-27 14:00:00,63.51,63.51,63.48,63.5,48783.0,56.2686,56.2686,56.242,56.2598,48783.0
2021-10-27 14:05:00,63.51,63.52,63.49,63.51,32987.0,56.2686,56.2775,56.2509,56.2686,32987.0
2021-10-27 14:10:00,63.51,63.53,63.5,63.52,129393.0,56.2686,56.2863,56.2598,56.2775,129393.0
2021-10-27 14:15:00,63.52,63.53,63.51,63.53,22769.0,56.2775,56.2863,56.2686,56.2863,22769.0
2021-10-27 14:20:00,63.54,63.54,63.52,63.53,76157.0,56.2952,56.2952,56.2775,56.2863,76157.0
2021-10-27 14:25:00,63.53,63.54,63.52,63.52,42688.0,56.2863,56.2952,56.2775,56.2775,42688.0
2021-10-27 14:30:00,63.52,63.53,63.5,63.52,28883.0,56.2775,56.2863,56.2598,56.2775,28883.0
2021-10-27 14:35:00,63.51,63.52,63.49,63.51,38713.0,56.2686,56.2775,56.2509,56.2686,38713.0
2021-10-27 14:40:00,63.5,63.51,63.49,63.51,22846.0,56.2598,56.2686,56.2509,56.2686,22846.0
2021-10-27 14:45:00,63.51,63.53,63.51,63.52,56892.0,56.2686,56.2863,56.2686,56.2775,56892.0
2021-10-27 14:50:00,63.52,63.52,63.48,63.48,27467.0,56.2775,56.2775,56.242,56.242,27467.0
2021-10-27 14:55:00,63.48,63.49,63.45,63.45,42353.0,56.242,56.2509,56.2155,56.2155,42353.0
2021-10-27 15:00:00,63.45,63.47,63.43,63.43,36908.0,56.2155,56.2332,56.1977,56.1977,36908.0
2021-10-27 15:05:00,63.43,63.44,63.38,63.38,76239.0,56.1977,56.2066,56.1534,56.1534,76239.0
2021-10-27 15:10:00,63.39,63.39,63.28,63.29,121851.0,56.1623,56.1623,56.0648,56.0737,121851.0
2021-10-27 15:15:00,63.28,63.31,63.22,63.22,68998.0,56.0648,56.0914,56.0117,56.0117,68998.0
2021-10-27 15:20:00,63.22,63.28,63.22,63.27,75889.0,56.0117,56.0648,56.0117,56.056,75889.0
2021-10-27 15:25:00,63.28,63.28,63.24,63.26,407580.0,56.0648,56.0648,56.0294,56.0471,407580.0
2021-10-27 15:30:00,63.25,63.26,63.21,63.24,225194.0,56.0383,56.0471,56.0028,56.0294,225194.0
2021-10-27 15:35:00,63.23,63.26,63.21,63.25,232370.0,56.0205,56.0471,56.0028,56.0383,232370.0
2021-10-27 15:40:00,63.25,63.27,63.23,63.26,404815.0,56.0383,56.056,56.0205,56.0471,404815.0
2021-10-27 15:45:00,63.26,63.27,63.22,63.23,403940.0,56.0471,56.056,56.0117,56.0205,403940.0
2021-10-27 15:50:00,63.23,63.24,63.18,63.18,476832.0,56.0205,56.0294,55.9762,55.9762,476832.0
2021-10-27 15:55:00,63.19,63.22,63.16,63.2,654209.0,55.9851,56.0117,55.9585,55.994,654209.0
2021-10-28 09:30:00,62.96,62.98,62.83,62.84,208377.0,55.7813,55.799,55.6661,55.675,208377.0
2021-10-28 09:35:00,62.84,62.88,62.78,62.87,253344.0,55.675,55.7104,55.6218,55.7016,253344.0
2021-10-28 09:40:00,62.87,62.91,62.81,62.89,150591.0,55.7016,55.737,55.6484,55.7193,150591.0
2021-10-28 09:45:00,62.89,62.98,62.89,62.96,166977.0,55.7193,55.799,55.7193,55.7813,166977.0
2021-10-28 09:50:00,62.96,63.03,62.96,63.03,97544.0,55.7813,55.8433,55.7813,55.8433,97544.0
2021-10-28 09:55:00,63.03,63.07,63.02,63.02,74204.0,55.8433,55.8788,55.8345,55.8345,74204.0
2021-10-28 10:00:00,63.03,63.06,63.01,63.03,35524.0,55.8433,55.8699,55.8256,55.8433,35524.0
2021-10-28 10:05:00,63.04,63.14,63.02,63.14,60661.0,55.8522,55.9408,55.8345,55.9408,60661.0
2021-10-28 10:10:00,63.13,63.14,63.05,63.08,118633.0,55.9319,55.9408,55.8611,55.8876,118633.0
2021-10-28 10:15:00,63.08,63.14,63.05,63.1,126680.0,55.8876,55.9408,55.8611,55.9054,126680.0
2021-10-28 10:20:00,63.1,63.14,63.09,63.1,65076.0,55.9054,55.9408,55.8965,55.9054,65076.0
2021-10-28 10:25:00,63.09,63.12,63.06,63.08,67933.0,55.8965,55.9231,55.8699,55.8876,67933.0
2021-10-28 10:30:00,63.09,63.09,63.03,63.04,49850.0,55.8965,55.8965,55.8433,55.8522,49850.0
2021-10-28 10:35:00,63.04,63.07,63.02,63.04,114045.0,55.8522,55.8788,55.8345,55.8522,114045.0
2021-10-28 10:40:00,63.04,63.11,63.04,63.09,64661.0,55.8522,55.9142,55.8522,55.8965,64661.0
2021-10-28 10:45:00,63.1,63.15,63.1,63.12,86355.0,55.9054,55.9497,55.9054,55.9231,86355.0
2021-10-28 10:50:00,63.13,63.15,63.11,63.11,46721.0,55.9319,55.9497,55.9142,55.9142,46721.0
2021-10-28 10:55:00,63.12,63.13,63.05,63.07,87025.0,55.9231,55.9319,55.8611,55.8788,87025.0
2021-10-28 11:00:00,63.07,63.1,63.04,63.08,137321.0,55.8788,55.9054,55.8522,55.8876,137321.0
2021-10-28 11:05:00,63.08,63.1,63.06,63.08,58361.0,55.8876,55.9054,55.8699,55.8876,58361.0
2021-10-28 11:10:00,63.08,63.1,63.05,63.05,52545.0,55.8876,55.9054,55.8611,55.8611,52545.0
2021-10-28 11:15:00,63.05,63.09,63.05,63.08,149638.0,55.8611,55.8965,55.8611,55.8876,149638.0
2021-10-28 11:20:00,63.09,63.11,63.06,63.07,86444.0,55.8965,55.9142,55.8699,55.8788,86444.0
2021-10-28 11:25:00,63.07,63.1,63.05,63.09,94945.0,55.8788,55.9054,55.8611,55.8965,94945.0
2021-10-28 11:30:00,63.1,63.1,63.05,63.05,50923.0,55.9054,55.9054,55.8611,55.8611,50923.0
2021-10-28 11:35:00,63.05,63.12,63.05,63.11,84760.0,55.8611,55.9231,55.8611,55.9142,84760.0
2021-10-28 11:40:00,63.12,63.15,63.1,63.15,73635.0,55.9231,55.9497,55.9054,55.9497,73635.0
2021-10-28 11:45:00,63.15,63.18,63.13,63.14,174595.0,55.9497,55.9762,55.9319,55.9408,174595.0
2021-10-28 11:50:00,63.13,63.13,63.09,63.12,59380.0,55.9319,55.9319,55.8965,55.9231,59380.0
2021-10-28 11:55:00,63.12,63.12,63.1,63.11,39200.0,55.9231,55.9231,55.9054,55.9142,39200.0
2021-10-28 12:00:00,63.11,63.13,63.08,63.09,65538.0,55.9142,55.9319,55.8876,55.8965,65538.0
2021-10-28 12:05:00,63.08,63.1,63.07,63.09,51043.0,55.8876,55.9054,55.8788,55.8965,51043.0
2021-10-28 12:10:00,63.09,63.12,63.08,63.12,29706.0,55.8965,55.9231,55.8876,55.9231,29706.0
2021-10-28 12:15:00,63.12,63.13,63.1,63.13,32303.0,55.9231,55.9319,55.9054,55.9319,32303.0
2021-10-28 12:20:00,63.14,63.15,63.12,63.14,73464.0,55.9408,55.9497,55.9231,55.9408,73464.0
2021-10-28 12:25:00,63.14,63.15,63.11,63.11,18324.0,55.9408,55.9497,55.9142,55.9142,18324.0
2021-10-28 12:30:00,63.11,63.14,63.1,63.14,22397.0,55.9142,55.9408,55.9054,55.9408,22397.0
2021-10-28 12:35:00,63.14,63.14,63.11,63.13,24238.0,55.9408,55.9408,55.9142,55.9319,24238.0
2021-10-28 12:40:00,63.14,63.16,63.13,63.15,26093.0,55.9408,55.9585,55.9319,55.9497,26093.0
2021-10-28 12:45:00,63.15,63.17,63.14,63.16,31205.0,55.9497,55.9674,55.9408,55.9585,31205.0
2021-10-28 12:50:00,63.16,63.16,63.13,63.14,29391.0,55.9585,55.9585,55.9319,55.9408,29391.0
2021-10-28 12:55:00,63.15,63.16,63.07,63.09,73311.0,55.9497,55.9585,55.8788,55.8965,73311.0
2021-10-28 13:00:00,63.09,63.12,63.07,63.12,76633.0,55.8965,55.9231,55.8788,55.9231,76633.0
2021-10-28 13:05:00,63.12,63.13,63.1,63.1,69579.0,55.9231,55.9319,55.9054,55.9054,69579.0
2021-10-28 13:10:00,63.1,63.12,63.08,63.11,82881.0,55.9054,55.9231,55.8876,55.9142,82881.0
2021-10-28 13:15:00,63.11,63.13,63.09,63.09,41124.0,55.9142,55.9319,55.8965,55.8965,41124.0
2021-10-28 13:20:00,63.1,63.14,63.09,63.12,31356.0,55.9054,55.9408,55.8965,55.9231,31356.0
2021-10-28 13:25:00,63.12,63.14,63.12,63.13,32740.0,55.9231,55.9408,55.9231,55.9319,32740.0
2021-10-28 13:30:00,63.13,63.16,63.12,63.16,64349.0,55.9319,55.9585,55.9231,55.9585,64349.0
2021-10-28 13:35:00,63.16,63.21,63.15,63.2,55020.0,55.9585,56.0028,55.9497,55.994,55020.0
2021-10-28 13:40:00,63.2,63.2,63.15,63.16,35948.0,55.994,55.994,55.9497,55.9585,35948.0
2021-10-28 13:45:00,63.16,63.16,63.14,63.15,59705.0,55.9585,55.9585,55.9408,55.9497,59705.0
2021-10-28 13:50:00,63.15,63.17,63.14,63.16,22446.0,55.9497,55.9674,55.9408,55.9585,22446.0
2021-10-28 13:55:00,63.17,63.17,63.14,63.16,49198.0,55.9674,55.9674,55.9408,55.9585,49198.0
2021-10-28 14:00:00,63.15,63.19,63.15,63.18,66179.0,55.9497,55.9851,55.9497,55.9762,66179.0
2021-10-28 14:05:00,63.18,63.19,63.17,63.18,46025.0,55.9762,55.9851,55.9674,55.9762,46025.0
2021-10-28 14:10:00,63.18,63.2,63.18,63.18,85600.0,55.9762,55.994,55.9762,55.9762,85600.0
2021-10-28 14:15:00,63.18,63.2,63.18,63.2,41041.0,55.9762,55.994,55.9762,55.994,41041.0
2021-10-28 14:20:00,63.19,63.21,63.18,63.18,81926.0,55.9851,56.0028,55.9762,55.9762,81926.0
2021-10-28 14:25:00,63.19,63.19,63.17,63.18,25661.0,55.9851,55.9851,55.9674,55.9762,25661.0
2021-10-28 14:30:00,63.18,63.18,63.15,63.16,33058.0,55.9762,55.9762,55.9497,55.9585,33058.0
2021-10-28 14:35:00,63.15,63.17,63.15,63.15,67475.0,55.9497,55.9674,55.9497,55.9497,67475.0
2021-10-28 14:40:00,63.15,63.15,63.11,63.14,33934.0,55.9497,55.9497,55.9142,55.9408,33934.0
2021-10-28 14:45:00,63.14,63.17,63.13,63.16,58208.0,55.9408,55.9674,55.9319,55.9585,58208.0
2021-10-28 14:50:00,63.17,63.17,63.12,63.13,27223.0,55.9674,55.9674,55.9231,55.9319,27223.0
2021-10-28 14:55:00,63.13,63.14,63.11,63.14,30242.0,55.9319,55.9408,55.9142,55.9408,30242.0
2021-10-28 15:00:00,63.14,63.15,63.09,63.11,137723.0,55.9408,55.9497,55.8965,55.9142,137723.0
2021-10-28 15:05:00,63.11,63.14,63.1,63.14,103344.0,55.9142,55.9408,55.9054,55.9408,103344.0
2021-10-28 15:10:00,63.14,63.14,63.12,63.13,130687.0,55.9408,55.9408,55.9231,55.9319,130687.0
2021-10-28 15:15:00,63.12,63.17,63.11,63.17,170779.0,55.9231,55.9674,55.9142,55.9674,170779.0
2021-10-28 15:20:00,63.17,63.17,63.14,63.15,166047.0,55.9674,55.9674,55.9408,55.9497,166047.0
2021-10-28 15:25:00,63.14,63.15,63.13,63.15,350902.0,55.9408,55.9497,55.9319,55.9497,350902.0
2021-10-28 15:30:00,63.15,63.17,63.14,63.14,236698.0,55.9497,55.9674,55.9408,55.9408,236698.0
2021-10-28 15:35:00,63.15,63.17,63.14,63.15,239131.0,55.9497,55.9674,55.9408,55.9497,239131.0
2021-10-28 15:40:00,63.15,63.16,63.13,63.14,307627.0,55.9497,55.9585,55.9319,55.9408,307627.0
2021-10-28 15:45:00,63.14,63.16,63.13,63.15,346900.0,55.9408,55.9585,55.9319,55.9497,346900.0
2021-10-28 15:50:00,63.15,63.18,63.13,63.18,394790.0,55.9497,55.9762,55.9319,55.9762,394790.0
2021-10-28 15:55:00,63.18,63.24,63.16,63.24,734213.0,55.9762,56.0294,55.9585,56.0294,734213.0
2021-10-29 09:30:00,62.54,62.61,62.49,62.52,314203.0,55.4092,55.4712,55.3649,55.3915,314203.0
2021-10-29 09:35:00,62.51,62.57,62.49,62.53,147436.0,55.3826,55.4358,55.3649,55.4004,147436.0
2021-10-29 09:40:00,62.54,62.54,62.4,62.43,140110.0,55.4092,55.4092,55.2852,55.3118,140110.0
2021-10-29 09:45:00,62.44,62.44,62.38,62.38,150612.0,55.3206,55.3206,55.2675,55.2675,150612.0
2021-10-29 09:50:00,62.37,62.41,62.34,62.37,103634.0,55.2586,55.294,55.232,55.2586,103634.0
2021-10-29 09:55:00,62.36,62.45,62.35,62.36,93065.0,55.2497,55.3295,55.2409,55.2497,93065.0
2021-10-29 10:00:00,62.37,62.37,62.29,62.32,259813.0,55.2586,55.2586,55.1877,55.2143,259813.0
2021-10-29 10:05:00,62.32,62.37,62.31,62.34,101774.0,55.2143,55.2586,55.2054,55.232,101774.0
2021-10-29 10:10:00,62.34,62.34,62.26,62.27,133717.0,55.232,55.232,55.1611,55.17,133717.0
2021-10-29 10:15:00,62.27,62.28,62.15,62.16,91761.0,55.17,55.1789,55.0637,55.0725,91761.0
2021-10-29 10:20:00,62.16,62.27,62.15,62.23,73020.0,55.0725,55.17,55.0637,55.1346,73020.0
2021-10-29 10:25:00,62.24,62.28,62.21,62.25,108325.0,55.1434,55.1789,55.1168,55.1523,108325.0
2021-10-29 10:30:00,62.25,62.31,62.22,62.3,103350.0,55.1523,55.2054,55.1257,55.1966,103350.0
2021-10-29 10:35:00,62.3,62.34,62.25,62.33,124664.0,55.1966,55.232,55.1523,55.2232,124664.0
2021-10-29 10:40:00,62.33,62.34,62.29,62.33,291989.0,55.2232,55.232,55.1877,55.2232,291989.0
2021-10-29 10:45:00,62.33,62.35,62.3,62.34,121783.0,55.2232,55.2409,55.1966,55.232,121783.0
2021-10-29 10:50:00,62.34,62.35,62.27,62.27,151247.0,55.232,55.2409,55.17,55.17,151247.0
2021-10-29 10:55:00,62.27,62.34,62.26,62.32,93348.0,55.17,55.232,55.1611,55.2143,93348.0
2021-10-29 11:00:00,62.32,62.36,62.31,62.34,121845.0,55.2143,55.2497,55.2054,55.232,121845.0
2021-10-29 11:05:00,62.34,62.39,62.31,62.38,69620.0,55.232,55.2763,55.2054,55.2675,69620.0
2021-10-29 11:10:00,62.39,62.43,62.39,62.39,54058.0,55.2763,55.3118,55.2763,55.2763,54058.0
2021-10-29 11:15:00,62.4,62.4,62.36,62.38,495274.0,55.2852,55.2852,55.2497,55.2675,495274.0
2021-10-29 11:20:00,62.39,62.4,62.37,62.39,86156.0,55.2763,55.2852,55.2586,55.2763,86156.0
2021-10-29 11:25:00,62.39,62.39,62.34,62.34,113590.0,55.2763,55.2763,55.232,55.232,113590.0
2021-10-29 11:30:00,62.34,62.4,62.34,62.38,73839.0,55.232,55.2852,55.232,55.2675,73839.0
2021-10-29 11:35:00,62.38,62.39,62.36,62.38,42206.0,55.2675,55.2763,55.2497,55.2675,42206.0
2021-10-29 11:40:00,62.38,62.38,62.34,62.35,43552.0,55.2675,55.2675,55.232,55.2409,43552.0
2021-10-29 11:45:00,62.35,62.36,62.31,62.32,93783.0,55.2409,55.2497,55.2054,55.2143,93783.0
2021-10-29 11:50:00,62.33,62.33,62.3,62.31,100141.0,55.2232,55.2232,55.1966,55.2054,100141.0
2021-10-29 11:55:00,62.3,62.33,62.3,62.3,82018.0,55.1966,55.2232,55.1966,55.1966,82018.0
2021-10-29 12:00:00,62.3,62.33,62.29,62.32,69430.0,55.1966,55.2232,55.1877,55.2143,69430.0
2021-10-29 12:05:00,62.32,62.32,62.29,62.3,152667.0,55.2143,55.2143,55.1877,55.1966,152667.0
2021-10-29 12:10:00,62.3,62.31,62.28,62.29,44371.0,55.1966,55.2054,55.1789,55.1877,44371.0
2021-10-29 12:15:00,62.29,62.31,62.27,62.3,97956.0,55.1877,55.2054,55.17,55.1966,97956.0
2021-10-29 12:20:00,62.3,62.33,62.28,62.3,135182.0,55.1966,55.2232,55.1789,55.1966,135182.0
2021-10-29 12:25:00,62.3,62.3,62.25,62.28,117851.0,55.1966,55.1966,55.1523,55.1789,117851.0
2021-10-29 12:30:00,62.28,62.3,62.26,62.29,48922.0,55.1789,55.1966,55.1611,55.1877,48922.0
2021-10-29 12:35:00,62.29,62.3,62.27,62.29,32655.0,55.1877,55.1966,55.17,55.1877,32655.0
2021-10-29 12:40:00,62.29,62.31,62.28,62.31,25450.0,55.1877,55.2054,55.1789,55.2054,25450.0
2021-10-29 12:45:00,62.32,62.34,62.3,62.31,65727.0,55.2143,55.232,55.1966,55.2054,65727.0
2021-10-29 12:50:00,62.31,62.31,62.29,62.31,71103.0,55.2054,55.2054,55.1877,55.2054,71103.0
2021-10-29 12:55:00,62.31,62.32,62.28,62.29,34018.0,55.2054,55.2143,55.1789,55.1877,34018.0
2021-10-29 13:00:00,62.3,62.35,62.29,62.35,45551.0,55.1966,55.2409,55.1877,55.2409,45551.0
2021-10-29 13:05:00,62.34,62.34,62.31,62.32,37498.0,55.232,55.232,55.2054,55.2143,37498.0
2021-10-29 13:10:00,62.33,62.35,62.31,62.34,36047.0,55.2232,55.2409,55.2054,55.232,36047.0
2021-10-29 13:15:00,62.35,62.37,62.32,62.36,86761.0,55.2409,55.2586,55.2143,55.2497,86761.0
2021-10-29 13:20:00,62.36,62.37,62.33,62.37,72630.0,55.2497,55.2586,55.2232,55.2586,72630.0
2021-10-29 13:25:00,62.37,62.37,62.35,62.37,720783.0,55.2586,55.2586,55.2409,55.2586,720783.0
2021-10-29 13:30:00,62.37,62.37,62.3,62.31,230621.0,55.2586,55.2586,55.1966,55.2054,230621.0
2021-10-29 13:35:00,62.31,62.32,62.25,62.27,366093.0,55.2054,55.2143,55.1523,55.17,366093.0
2021-10-29 13:40:00,62.27,62.32,62.26,62.3,113435.0,55.17,55.2143,55.1611,55.1966,113435.0
2021-10-29 13:45:00,62.3,62.31,62.22,62.23,62572.0,55.1966,55.2054,55.1257,55.1346,62572.0
2021-10-29 13:50:00,62.23,62.24,62.2,62.22,84720.0,55.1346,55.1434,55.108,55.1257,84720.0
2021-10-29 13:55:00,62.22,62.24,62.2,62.23,88215.0,55.1257,55.1434,55.108,55.1346,88215.0
2021-10-29 14:00:00,62.23,62.23,62.19,62.21,53056.0,55.1346,55.1346,55.0991,55.1168,53056.0
2021-10-29 14:05:00,62.22,62.22,62.19,62.22,77161.0,55.1257,55.1257,55.0991,55.1257,77161.0
2021-10-29 14:10:00,62.22,62.23,62.2,62.22,80033.0,55.1257,55.1346,55.108,55.1257,80033.0
2021-10-29 14:15:00,62.22,62.22,62.19,62.21,81975.0,55.1257,55.1257,55.0991,55.1168,81975.0
2021-10-29 14:20:00,62.21,62.21,62.15,62.16,57772.0,55.1168,55.1168,55.0637,55.0725,57772.0
2021-10-29 14:25:00,62.15,62.15,62.11,62.12,77446.0,55.0637,55.0637,55.0282,55.0371,77446.0
2021-10-29 14:30:00,62.11,62.16,62.09,62.16,37797.0,55.0282,55.0725,55.0105,55.0725,37797.0
2021-10-29 14:35:00,62.16,62.21,62.16,62.19,85421.0,55.0725,55.1168,55.0725,55.0991,85421.0
2021-10-29 14:40:00,62.2,62.22,62.17,62.22,50482.0,55.108,55.1257,55.0814,55.1257,50482.0
2021-10-29 14:45:00,62.22,62.29,62.2,62.29,113123.0,55.1257,55.1877,55.108,55.1877,113123.0
2021-10-29 14:50:00,62.28,62.31,62.26,62.29,114046.0,55.1789,55.2054,55.1611,55.1877,114046.0
2021-10-29 14:55:00,62.28,62.29,62.24,62.26,94455.0,55.1789,55.1877,55.1434,55.1611,94455.0
2021-10-29 15:00:00,62.26,62.28,62.23,62.25,93129.0,55.1611,55.1789,55.1346,55.1523,93129.0
2021-10-29 15:05:00,62.26,62.29,62.25,62.27,131237.0,55.1611,55.1877,55.1523,55.17,131237.0
2021-10-29 15:10:00,62.27,62.3,62.26,62.3,199593.0,55.17,55.1966,55.1611,55.1966,199593.0
2021-10-29 15:15:00,62.3,62.31,62.25,62.28,117251.0,55.1966,55.2054,55.1523,55.1789,117251.0
2021-10-29 15:20:00,62.28,62.3,62.24,62.25,288523.0,55.1789,55.1966,55.1434,55.1523,288523.0
2021-10-29 15:25:00,62.25,62.25,62.17,62.18,249054.0,55.1523,55.1523,55.0814,55.0903,249054.0
2021-10-29 15:30:00,62.19,62.23,62.17,62.23,210349.0,55.0991,55.1346,55.0814,55.1346,210349.0
2021-10-29 15:35:00,62.22,62.26,62.21,62.24,97657.0,55.1257,55.1611,55.1168,55.1434,97657.0
2021-10-29 15:40:00,62.25,62.29,62.24,62.29,176481.0,55.1523,55.1877,55.1434,55.1877,176481.0
2021-10-29 15:45:00,62.29,62.3,62.26,62.28,189649.0,55.1877,55.1966,55.1611,55.1789,189649.0
2021-10-29 15:50:00,62.28,62.33,62.26,62.33,361940.0,55.1789,55.2232,55.1611,55.2232,361940.0
2021-10-29 15:55:00,62.33,62.43,62.32,62.43,1543848.0,55.2232,55.3118,55.2143,55.3118,1543848.0
2021-11-01 09:30:00,62.43,62.57,62.38,62.56,292400.0,55.3118,55.4358,55.2675,55.4269,292400.0
2021-11-01 09:35:00,62.57,62.71,62.54,62.7,263621.0,55.4358,55.5598,55.4092,55.551,263621.0
2021-11-01 09:40:00,62.69,62.78,62.68,62.77,238117.0,55.5421,55.6218,55.5333,55.613,238117.0
2021-11-01 09:45:00,62.76,62.83,62.75,62.78,558043.0,55.6041,55.6661,55.5953,55.6218,558043.0
2021-11-01 09:50:00,62.77,62.82,62.74,62.76,184960.0,55.613,55.6573,55.5864,55.6041,184960.0
2021-11-01 09:55:00,62.76,62.77,62.68,62.69,239867.0,55.6041,55.613,55.5333,55.5421,239867.0
2021-11-01 10:00:00,62.69,62.7,62.61,62.64,164351.0,55.5421,55.551,55.4712,55.4978,164351.0
2021-11-01 10:05:00,62.64,62.78,62.64,62.77,109634.0,55.4978,55.6218,55.4978,55.613,109634.0
2021-11-01 10:10:00,62.77,62.8,62.73,62.76,119612.0,55.613,55.6396,55.5776,55.6041,119612.0
2021-11-01 10:15:00,62.77,62.82,62.76,62.8,357376.0,55.613,55.6573,55.6041,55.6396,357376.0
2021-11-01 10:20:00,62.8,62.8,62.75,62.75,149174.0,55.6396,55.6396,55.5953,55.5953,149174.0
2021-11-01 10:25:00,62.76,62.79,62.74,62.75,171539.0,55.6041,55.6307,55.5864,55.5953,171539.0
2021-11-01 10:30:00,62.75,62.78,62.72,62.75,160378.0,55.5953,55.6218,55.5687,55.5953,160378.0
2021-11-01 10:35:00,62.75,62.78,62.68,62.7,123054.0,55.5953,55.6218,55.5333,55.551,123054.0
2021-11-01 10:40:00,62.7,62.71,62.67,62.68,63126.0,55.551,55.5598,55.5244,55.5333,63126.0
2021-11-01 10:45:00,62.69,62.76,62.68,62.73,112631.0,55.5421,55.6041,55.5333,55.5776,112631.0
2021-11-01 10:50:00,62.73,62.73,62.67,62.67,99848.0,55.5776,55.5776,55.5244,55.5244,99848.0
2021-11-01 10:55:00,62.67,62.73,62.65,62.71,113459.0,55.5244,55.5776,55.5067,55.5598,113459.0
2021-11-01 11:00:00,62.71,62.77,62.71,62.75,101047.0,55.5598,55.613,55.5598,55.5953,101047.0
2021-11-01 11:05:00,62.75,62.79,62.74,62.77,57509.0,55.5953,55.6307,55.5864,55.613,57509.0
2021-11-01 11:10:00,62.77,62.79,62.74,62.78,64845.0,55.613,55.6307,55.5864,55.6218,64845.0
2021-11-01 11:15:00,62.77,62.81,62.77,62.8,62169.0,55.613,55.6484,55.613,55.6396,62169.0
2021-11-01 11:20:00,62.8,62.83,62.79,62.82,75940.0,55.6396,55.6661,55.6307,55.6573,75940.0
2021-11-01 11:25:00,62.82,62.82,62.76,62.79,173359.0,55.6573,55.6573,55.6041,55.6307,173359.0
2021-11-01 11:30:00,62.79,62.84,62.79,62.84,76029.0,55.6307,55.675,55.6307,55.675,76029.0
2021-11-01 11:35:00,62.84,62.84,62.8,62.83,57275.0,55.675,55.675,55.6396,55.6661,57275.0
2021-11-01 11:40:00,62.83,62.86,62.83,62.85,58493.0,55.6661,55.6927,55.6661,55.6839,58493.0
2021-11-01 11:45:00,62.85,62.86,62.83,62.86,97639.0,55.6839,55.6927,55.6661,55.6927,97639.0
2021-11-01 11:50:00,62.85,62.86,62.84,62.85,55124.0,55.6839,55.6927,55.675,55.6839,55124.0
2021-11-01 11:55:00,62.85,62.88,62.84,62.87,69049.0,55.6839,55.7104,55.675,55.7016,69049.0
2021-11-01 12:00:00,62.87,62.89,62.87,62.87,120703.0,55.7016,55.7193,55.7016,55.7016,120703.0
2021-11-01 12:05:00,62.88,62.89,62.86,62.87,59984.0,55.7104,55.7193,55.6927,55.7016,59984.0
2021-11-01 12:10:00,62.87,62.88,62.86,62.87,37690.0,55.7016,55.7104,55.6927,55.7016,37690.0
2021-11-01 12:15:00,62.87,62.87,62.84,62.85,66786.0,55.7016,55.7016,55.675,55.6839,66786.0
2021-11-01 12:20:00,62.85,62.85,62.82,62.82,69778.0,55.6839,55.6839,55.6573,55.6573,69778.0
2021-11-01 12:25:00,62.82,62.84,62.8,62.84,44311.0,55.6573,55.675,55.6396,55.675,44311.0
2021-11-01 12:30:00,62.84,62.86,62.82,62.83,74174.0,55.675,55.6927,55.6573,55.6661,74174.0
2021-11-01 12:35:00,62.82,62.84,62.81,62.84,25229.0,55.6573,55.675,55.6484,55.675,25229.0
2021-11-01 12:40:00,62.84,62.84,62.82,62.83,33360.0,55.675,55.675,55.6573,55.6661,33360.0
2021-11-01 12:45:00,62.84,62.85,62.82,62.85,37020.0,55.675,55.6839,55.6573,55.6839,37020.0
2021-11-01 12:50:00,62.84,62.87,62.84,62.87,60074.0,55.675,55.7016,55.675,55.7016,60074.0
2021-11-01 12:55:00,62.87,62.89,62.85,62.85,77397.0,55.7016,55.7193,55.6839,55.6839,77397.0
2021-11-01 13:00:00,62.86,62.88,62.85,62.85,25380.0,55.6927,55.7104,55.6839,55.6839,25380.0
2021-11-01 13:05:00,62.86,62.88,62.85,62.85,34858.0,55.6927,55.7104,55.6839,55.6839,34858.0
2021-11-01 13:10:00,62.86,62.86,62.83,62.86,18976.0,55.6927,55.6927,55.6661,55.6927,18976.0
2021-11-01 13:15:00,62.86,62.88,62.85,62.86,34363.0,55.6927,55.7104,55.6839,55.6927,34363.0
2021-11-01 13:20:00,62.86,62.86,62.81,62.82,72944.0,55.6927,55.6927,55.6484,55.6573,72944.0
2021-11-01 13:25:00,62.82,62.84,62.8,62.83,70488.0,55.6573,55.675,55.6396,55.6661,70488.0
2021-11-01 13:30:00,62.82,62.82,62.8,62.82,69901.0,55.6573,55.6573,55.6396,55.6573,69901.0
2021-11-01 13:35:00,62.83,62.87,62.82,62.85,138794.0,55.6661,55.7016,55.6573,55.6839,138794.0
2021-11-01 13:40:00,62.85,62.85,62.77,62.8,134619.0,55.6839,55.6839,55.613,55.6396,134619.0
2021-11-01 13:45:00,62.8,62.81,62.78,62.8,22117.0,55.6396,55.6484,55.6218,55.6396,22117.0
2021-11-01 13:50:00,62.8,62.82,62.79,62.8,22287.0,55.6396,55.6573,55.6307,55.6396,22287.0
2021-11-01 13:55:00,62.79,62.83,62.79,62.82,84226.0,55.6307,55.6661,55.6307,55.6573,84226.0
2021-11-01 14:00:00,62.81,62.83,62.79,62.81,42917.0,55.6484,55.6661,55.6307,55.6484,42917.0
2021-11-01 14:05:00,62.81,62.82,62.79,62.8,117178.0,55.6484,55.6573,55.6307,55.6396,117178.0
2021-11-01 14:10:00,62.8,62.82,62.77,62.78,76298.0,55.6396,55.6573,55.613,55.6218,76298.0
2021-11-01 14:15:00,62.77,62.78,62.73,62.75,50846.0,55.613,55.6218,55.5776,55.5953,50846.0
2021-11-01 14:20:00,62.76,62.8,62.76,62.79,99641.0,55.6041,55.6396,55.6041,55.6307,99641.0
2021-11-01 14:25:00,62.79,62.8,62.77,62.79,46376.0,55.6307,55.6396,55.613,55.6307,46376.0
2021-11-01 14:30:00,62.79,62.79,62.76,62.78,27036.0,55.6307,55.6307,55.6041,55.6218,27036.0
2021-11-01 14:35:00,62.78,62.79,62.77,62.78,56699.0,55.6218,55.6307,55.613,55.6218,56699.0
2021-11-01 14:40:00,62.78,62.8,62.77,62.8,29848.0,55.6218,55.6396,55.613,55.6396,29848.0
2021-11-01 14:45:00,62.8,62.82,62.79,62.8,46677.0,55.6396,55.6573,55.6307,55.6396,46677.0
2021-11-01 14:50:00,62.8,62.81,62.77,62.79,40255.0,55.6396,55.6484,55.613,55.6307,40255.0
2021-11-01 14:55:00,62.79,62.81,62.78,62.79,41389.0,55.6307,55.6484,55.6218,55.6307,41389.0
2021-11-01 15:00:00,62.79,62.82,62.77,62.81,58150.0,55.6307,55.6573,55.613,55.6484,58150.0
2021-11-01 15:05:00,62.81,62.84,62.81,62.84,41747.0,55.6484,55.675,55.6484,55.675,41747.0
2021-11-01 15:10:00,62.84,62.86,62.83,62.85,106537.0,55.675,55.6927,55.6661,55.6839,106537.0
2021-11-01 15:15:00,62.85,62.86,62.84,62.84,33937.0,55.6839,55.6927,55.675,55.675,33937.0
2021-11-01 15:20:00,62.84,62.86,62.82,62.86,48904.0,55.675,55.6927,55.6573,55.6927,48904.0
2021-11-01 15:25:00,62.86,62.87,62.83,62.84,38767.0,55.6927,55.7016,55.6661,55.675,38767.0
2021-11-01 15:30:00,62.83,62.87,62.83,62.86,168199.0,55.6661,55.7016,55.6661,55.6927,168199.0
2021-11-01 15:35:00,62.86,62.86,62.83,62.83,71507.0,55.6927,55.6927,55.6661,55.6661,71507.0
2021-11-01 15:40:00,62.84,62.86,62.82,62.86,107384.0,55.675,55.6927,55.6573,55.6927,107384.0
2021-11-01 15:45:00,62.85,62.87,62.84,62.86,210579.0,55.6839,55.7016,55.675,55.6927,210579.0
2021-11-01 15:50:00,62.86,62.9,62.86,62.88,191316.0,55.6927,55.7282,55.6927,55.7104,191316.0
2021-11-01 15:55:00,62.88,62.92,62.86,62.91,308255.0,55.7104,55.7459,55.6927,55.737,308255.0
2021-11-02 09:30:00,62.51,62.52,62.37,62.43,316237.0,55.3826,55.3915,55.2586,55.3118,316237.0
2021-11-02 09:35:00,62.43,62.47,62.38,62.45,181856.0,55.3118,55.3472,55.2675,55.3295,181856.0
2021-11-02 09:40:00,62.44,62.45,62.39,62.42,98561.0,55.3206,55.3295,55.2763,55.3029,98561.0
2021-11-02 09:45:00,62.42,62.42,62.38,62.4,91153.0,55.3029,55.3029,55.2675,55.2852,91153.0
2021-11-02 09:50:00,62.4,62.47,62.37,62.47,115183.0,55.2852,55.3472,55.2586,55.3472,115183.0
2021-11-02 09:55:00,62.47,62.47,62.43,62.45,107508.0,55.3472,55.3472,55.3118,55.3295,107508.0
2021-11-02 10:00:00,62.45,62.48,62.44,62.46,56781.0,55.3295,55.3561,55.3206,55.3383,56781.0
2021-11-02 10:05:00,62.46,62.51,62.45,62.47,105988.0,55.3383,55.3826,55.3295,55.3472,105988.0
2021-11-02 10:10:00,62.47,62.48,62.39,62.4,39163.0,55.3472,55.3561,55.2763,55.2852,39163.0
2021-11-02 10:15:00,62.39,62.43,62.37,62.4,110331.0,55.2763,55.3118,55.2586,55.2852,110331.0
2021-11-02 10:20:00,62.4,62.41,62.37,62.39,106963.0,55.2852,55.294,55.2586,55.2763,106963.0
2021-11-02 10:25:00,62.39,62.42,62.37,62.4,56840.0,55.2763,55.3029,55.2586,55.2852,56840.0
2021-11-02 10:30:00,62.39,62.4,62.36,62.38,118334.0,55.2763,55.2852,55.2497,55.2675,118334.0
2021-11-02 10:35:00,62.38,62.42,62.37,62.42,70454.0,55.2675,55.3029,55.2586,55.3029,70454.0
2021-11-02 10:40:00,62.42,62.43,62.37,62.37,129189.0,55.3029,55.3118,55.2586,55.2586,129189.0
2021-11-02 10:45:00,62.37,62.39,62.34,62.39,119124.0,55.2586,55.2763,55.232,55.2763,119124.0
2021-11-02 10:50:00,62.39,62.4,62.37,62.39,20206.0,55.2763,55.2852,55.2586,55.2763,20206.0
2021-11-02 10:55:00,62.4,62.43,62.39,62.41,109924.0,55.2852,55.3118,55.2763,55.294,109924.0
2021-11-02 11:00:00,62.41,62.48,62.41,62.48,49920.0,55.294,55.3561,55.294,55.3561,49920.0
2021-11-02 11:05:00,62.48,62.49,62.45,62.46,50952.0,55.3561,55.3649,55.3295,55.3383,50952.0
2021-11-02 11:10:00,62.46,62.48,62.44,62.47,36027.0,55.3383,55.3561,55.3206,55.3472,36027.0
2021-11-02 11:15:00,62.47,62.5,62.46,62.5,85427.0,55.3472,55.3738,55.3383,55.3738,85427.0
2021-11-02 11:20:00,62.5,62.52,62.48,62.49,33504.0,55.3738,55.3915,55.3561,55.3649,33504.0
2021-11-02 11:25:00,62.49,62.5,62.47,62.5,73029.0,55.3649,55.3738,55.3472,55.3738,73029.0
2021-11-02 11:30:00,62.5,62.5,62.44,62.44,19745.0,55.3738,55.3738,55.3206,55.3206,19745.0
2021-11-02 11:35:00,62.44,62.44,62.41,62.44,37040.0,55.3206,55.3206,55.294,55.3206,37040.0
2021-11-02 11:40:00,62.44,62.49,62.43,62.49,50372.0,55.3206,55.3649,55.3118,55.3649,50372.0
2021-11-02 11:45:00,62.5,62.51,62.47,62.48,68820.0,55.3738,55.3826,55.3472,55.3561,68820.0
2021-11-02 11:50:00,62.47,62.49,62.45,62.45,40700.0,55.3472,55.3649,55.3295,55.3295,40700.0
2021-11-02 11:55:00,62.45,62.45,62.42,62.42,39398.0,55.3295,55.3295,55.3029,55.3029,39398.0
2021-11-02 12:00:00,62.43,62.43,62.4,62.41,48490.0,55.3118,55.3118,55.2852,55.294,48490.0
2021-11-02 12:05:00,62.41,62.41,62.37,62.38,42553.0,55.294,55.294,55.2586,55.2675,42553.0
2021-11-02 12:10:00,62.38,62.41,62.37,62.39,91454.0,55.2675,55.294,55.2586,55.2763,91454.0
2021-11-02 12:15:00,62.39,62.41,62.37,62.4,46150.0,55.2763,55.294,55.2586,55.2852,46150.0
2021-11-02 12:20:00,62.4,62.41,62.37,62.38,75322.0,55.2852,55.294,55.2586,55.2675,75322.0
2021-11-02 12:25:00,62.38,62.38,62.35,62.36,65137.0,55.2675,55.2675,55.2409,55.2497,65137.0
2021-11-02 12:30:00,62.36,62.37,62.33,62.34,64308.0,55.2497,55.2586,55.2232,55.232,64308.0
2021-11-02 12:35:00,62.34,62.34,62.32,62.33,22820.0,55.232,55.232,55.2143,55.2232,22820.0
2021-11-02 12:40:00,62.33,62.34,62.31,62.34,93090.0,55.2232,55.232,55.2054,55.232,93090.0
2021-11-02 12:45:00,62.34,62.38,62.34,62.37,54316.0,55.232,55.2675,55.232,55.2586,54316.0
2021-11-02 12:50:00,62.37,62.38,62.36,62.37,31011.0,55.2586,55.2675,55.2497,55.2586,31011.0
2021-11-02 12:55:00,62.38,62.38,62.35,62.35,18585.0,55.2675,55.2675,55.2409,55.2409,18585.0
2021-11-02 13:00:00,62.35,62.36,62.33,62.36,35268.0,55.2409,55.2497,55.2232,55.2497,35268.0
2021-11-02 13:05:00,62.36,62.37,62.34,62.36,95142.0,55.2497,55.2586,55.232,55.2497,95142.0
2021-11-02 13:10:00,62.36,62.4,62.35,62.39,47562.0,55.2497,55.2852,55.2409,55.2763,47562.0
2021-11-02 13:15:00,62.4,62.4,62.39,62.39,31021.0,55.2852,55.2852,55.2763,55.2763,31021.0
2021-11-02 13:20:00,62.4,62.41,62.39,62.4,48019.0,55.2852,55.294,55.2763,55.2852,48019.0
2021-11-02 13:25:00,62.39,62.39,62.34,62.34,17608.0,55.2763,55.2763,55.232,55.232,17608.0
2021-11-02 13:30:00,62.34,62.34,62.3,62.31,39304.0,55.232,55.232,55.1966,55.2054,39304.0
2021-11-02 13:35:00,62.31,62.32,62.3,62.32,32923.0,55.2054,55.2143,55.1966,55.2143,32923.0
2021-11-02 13:40:00,62.33,62.36,62.32,62.36,55812.0,55.2232,55.2497,55.2143,55.2497,55812.0
2021-11-02 13:45:00,62.36,62.36,62.34,62.34,40341.0,55.2497,55.2497,55.232,55.232,40341.0
2021-11-02 13:50:00,62.35,62.36,62.33,62.35,41807.0,55.2409,55.2497,55.2232,55.2409,41807.0
2021-11-02 13:55:00,62.35,62.37,62.35,62.36,58027.0,55.2409,55.2586,55.2409,55.2497,58027.0
2021-11-02 14:00:00,62.36,62.36,62.34,62.36,14354.0,55.2497,55.2497,55.232,55.2497,14354.0
2021-11-02 14:05:00,62.36,62.36,62.32,62.32,19905.0,55.2497,55.2497,55.2143,55.2143,19905.0
2021-11-02 14:10:00,62.33,62.33,62.31,62.32,12000.0,55.2232,55.2232,55.2054,55.2143,12000.0
2021-11-02 14:15:00,62.32,62.36,62.31,62.35,108541.0,55.2143,55.2497,55.2054,55.2409,108541.0
2021-11-02 14:20:00,62.35,62.36,62.31,62.32,36514.0,55.2409,55.2497,55.2054,55.2143,36514.0
2021-11-02 14:25:00,62.33,62.33,62.31,62.32,42527.0,55.2232,55.2232,55.2054,55.2143,42527.0
2021-11-02 14:30:00,62.33,62.34,62.31,62.34,43356.0,55.2232,55.232,55.2054,55.232,43356.0
2021-11-02 14:35:00,62.33,62.37,62.33,62.37,54060.0,55.2232,55.2586,55.2232,55.2586,54060.0
2021-11-02 14:40:00,62.36,62.38,62.36,62.36,60222.0,55.2497,55.2675,55.2497,55.2497,60222.0
2021-11-02 14:45:00,62.36,62.39,62.36,62.37,52150.0,55.2497,55.2763,55.2497,55.2586,52150.0
2021-11-02 14:50:00,62.37,62.39,62.35,62.36,71710.0,55.2586,55.2763,55.2409,55.2497,71710.0
2021-11-02 14:55:00,62.36,62.37,62.36,62.37,25639.0,55.2497,55.2586,55.2497,55.2586,25639.0
2021-11-02 15:00:00,62.37,62.39,62.36,62.39,47805.0,55.2586,55.2763,55.2497,55.2763,47805.0
2021-11-02 15:05:00,62.39,62.4,62.38,62.39,50776.0,55.2763,55.2852,55.2675,55.2763,50776.0
2021-11-02 15:10:00,62.39,62.4,62.37,62.39,29368.0,55.2763,55.2852,55.2586,55.2763,29368.0
2021-11-02 15:15:00,62.38,62.39,62.37,62.38,40636.0,55.2675,55.2763,55.2586,55.2675,40636.0
2021-11-02 15:20:00,62.38,62.38,62.37,62.38,26050.0,55.2675,55.2675,55.2586,55.2675,26050.0
2021-11-02 15:25:00,62.38,62.38,62.36,62.38,34947.0,55.2675,55.2675,55.2497,55.2675,34947.0
2021-11-02 15:30:00,62.38,62.38,62.36,62.38,56069.0,55.2675,55.2675,55.2497,55.2675,56069.0
2021-11-02 15:35:00,62.38,62.39,62.37,62.37,96538.0,55.2675,55.2763,55.2586,55.2586,96538.0
2021-11-02 15:40:00,62.37,62.38,62.37,62.38,44290.0,55.2586,55.2675,55.2586,55.2675,44290.0
2021-11-02 15:45:00,62.38,62.38,62.35,62.37,53463.0,55.2675,55.2675,55.2409,55.2586,53463.0
2021-11-02 15:50:00,62.37,62.38,62.32,62.36,210634.0,55.2586,55.2675,55.2143,55.2497,210634.0
2021-11-02 15:55:00,62.36,62.38,62.33,62.38,164532.0,55.2497,55.2675,55.2232,55.2675,164532.0
2021-11-03 09:30:00,62.3,62.3,62.23,62.25,161213.0,55.1966,55.1966,55.1346,55.1523,161213.0
2021-11-03 09:35:00,62.26,62.26,62.13,62.14,66829.0,55.1611,55.1611,55.046,55.0548,66829.0
2021-11-03 09:40:00,62.14,62.19,62.13,62.14,97906.0,55.0548,55.0991,55.046,55.0548,97906.0
2021-11-03 09:45:00,62.15,62.2,62.14,62.19,203528.0,55.0637,55.108,55.0548,55.0991,203528.0
2021-11-03 09:50:00,62.18,62.2,62.16,62.19,87135.0,55.0903,55.108,55.0725,55.0991,87135.0
2021-11-03 09:55:00,62.19,62.22,62.16,62.21,105388.0,55.0991,55.1257,55.0725,55.1168,105388.0
2021-11-03 10:00:00,62.21,62.21,62.11,62.15,78847.0,55.1168,55.1168,55.0282,55.0637,78847.0
2021-11-03 10:05:00,62.15,62.17,62.09,62.11,59432.0,55.0637,55.0814,55.0105,55.0282,59432.0
2021-11-03 10:10:00,62.12,62.17,62.09,62.15,48286.0,55.0371,55.0814,55.0105,55.0637,48286.0
2021-11-03 10:15:00,62.15,62.19,62.14,62.18,96664.0,55.0637,55.0991,55.0548,55.0903,96664.0
2021-11-03 10:20:00,62.18,62.26,62.17,62.24,102383.0,55.0903,55.1611,55.0814,55.1434,102383.0
2021-11-03 10:25:00,62.25,62.26,62.2,62.2,45542.0,55.1523,55.1611,55.108,55.108,45542.0
2021-11-03 10:30:00,62.2,62.24,62.19,62.23,106000.0,55.108,55.1434,55.0991,55.1346,106000.0
2021-11-03 10:35:00,62.24,62.25,62.21,62.24,55771.0,55.1434,55.1523,55.1168,55.1434,55771.0
2021-11-03 10:40:00,62.24,62.26,62.23,62.25,40953.0,55.1434,55.1611,55.1346,55.1523,40953.0
2021-11-03 10:45:00,62.26,62.29,62.24,62.27,59230.0,55.1611,55.1877,55.1434,55.17,59230.0
2021-11-03 10:50:00,62.27,62.3,62.27,62.29,31182.0,55.17,55.1966,55.17,55.1877,31182.0
2021-11-03 10:55:00,62.3,62.3,62.25,62.25,90963.0,55.1966,55.1966,55.1523,55.1523,90963.0
2021-11-03 11:00:00,62.25,62.26,62.17,62.17,85592.0,55.1523,55.1611,55.0814,55.0814,85592.0
2021-11-03 11:05:00,62.18,62.19,62.15,62.16,59825.0,55.0903,55.0991,55.0637,55.0725,59825.0
2021-11-03 11:10:00,62.16,62.17,62.14,62.16,52588.0,55.0725,55.0814,55.0548,55.0725,52588.0
2021-11-03 11:15:00,62.17,62.21,62.16,62.21,61486.0,55.0814,55.1168,55.0725,55.1168,61486.0
2021-11-03 11:20:00,62.2,62.24,62.19,62.2,56608.0,55.108,55.1434,55.0991,55.108,56608.0
2021-11-03 11:25:00,62.2,62.23,62.18,62.23,43884.0,55.108,55.1346,55.0903,55.1346,43884.0
2021-11-03 11:30:00,62.23,62.25,62.23,62.24,43898.0,55.1346,55.1523,55.1346,55.1434,43898.0
2021-11-03 11:35:00,62.23,62.27,62.23,62.27,63893.0,55.1346,55.17,55.1346,55.17,63893.0
2021-11-03 11:40:00,62.27,62.31,62.25,62.3,106650.0,55.17,55.2054,55.1523,55.1966,106650.0
2021-11-03 11:45:00,62.3,62.31,62.28,62.3,46741.0,55.1966,55.2054,55.1789,55.1966,46741.0
2021-11-03 11:50:00,62.3,62.35,62.29,62.34,65913.0,55.1966,55.2409,55.1877,55.232,65913.0
2021-11-03 11:55:00,62.34,62.39,62.33,62.38,26018.0,55.232,55.2763,55.2232,55.2675,26018.0
2021-11-03 12:00:00,62.37,62.38,62.36,62.37,39171.0,55.2586,55.2675,55.2497,55.2586,39171.0
2021-11-03 12:05:00,62.36,62.37,62.34,62.36,36586.0,55.2497,55.2586,55.232,55.2497,36586.0
2021-11-03 12:10:00,62.35,62.37,62.34,62.36,44350.0,55.2409,55.2586,55.232,55.2497,44350.0
2021-11-03 12:15:00,62.36,62.36,62.34,62.35,48943.0,55.2497,55.2497,55.232,55.2409,48943.0
2021-11-03 12:20:00,62.36,62.36,62.31,62.32,293750.0,55.2497,55.2497,55.2054,55.2143,293750.0
2021-11-03 12:25:00,62.32,62.35,62.31,62.35,41318.0,55.2143,55.2409,55.2054,55.2409,41318.0
2021-11-03 12:30:00,62.35,62.35,62.3,62.32,164861.0,55.2409,55.2409,55.1966,55.2143,164861.0
2021-11-03 12:35:00,62.32,62.33,62.29,62.29,43000.0,55.2143,55.2232,55.1877,55.1877,43000.0
2021-11-03 12:40:00,62.28,62.29,62.26,62.27,62150.0,55.1789,55.1877,55.1611,55.17,62150.0
2021-11-03 12:45:00,62.28,62.29,62.26,62.29,117097.0,55.1789,55.1877,55.1611,55.1877,117097.0
2021-11-03 12:50:00,62.29,62.3,62.26,62.27,39604.0,55.1877,55.1966,55.1611,55.17,39604.0
2021-11-03 12:55:00,62.27,62.28,62.25,62.28,45033.0,55.17,55.1789,55.1523,55.1789,45033.0
2021-11-03 13:00:00,62.28,62.29,62.27,62.28,33388.0,55.1789,55.1877,55.17,55.1789,33388.0
2021-11-03 13:05:00,62.28,62.31,62.28,62.3,16420.0,55.1789,55.2054,55.1789,55.1966,16420.0
2021-11-03 13:10:00,62.3,62.3,62.28,62.28,59698.0,55.1966,55.1966,55.1789,55.1789,59698.0
2021-11-03 13:15:00,62.28,62.29,62.25,62.27,52238.0,55.1789,55.1877,55.1523,55.17,52238.0
2021-11-03 13:20:00,62.26,62.29,62.26,62.28,49037.0,55.1611,55.1877,55.1611,55.1789,49037.0
2021-11-03 13:25:00,62.28,62.29,62.27,62.29,28535.0,55.1789,55.1877,55.17,55.1877,28535.0
2021-11-03 13:30:00,62.29,62.29,62.27,62.29,42198.0,55.1877,55.1877,55.17,55.1877,42198.0
2021-11-03 13:35:00,62.29,62.29,62.28,62.29,20145.0,55.1877,55.1877,55.1789,55.1877,20145.0
2021-11-03 13:40:00,62.29,62.3,62.28,62.3,17474.0,55.1877,55.1966,55.1789,55.1966,17474.0
2021-11-03 13:45:00,62.29,62.3,62.23,62.24,76026.0,55.1877,55.1966,55.1346,55.1434,76026.0
2021-11-03 13:50:00,62.24,62.25,62.22,62.23,216175.0,55.1434,55.1523,55.1257,55.1346,216175.0
2021-11-03 13:55:00,62.22,62.24,62.21,62.21,136403.0,55.1257,55.1434,55.1168,55.1168,136403.0
2021-11-03 14:00:00,62.21,62.44,62.18,62.39,426017.0,55.1168,55.3206,55.0903,55.2763,426017.0
2021-11-03 14:05:00,62.39,62.42,62.32,62.33,98960.0,55.2763,55.3029,55.2143,55.2232,98960.0
2021-11-03 14:10:00,62.33,62.36,62.3,62.32,254336.0,55.2232,55.2497,55.1966,55.2143,254336.0
2021-11-03 14:15:00,62.32,62.36,62.28,62.35,66621.0,55.2143,55.2497,55.1789,55.2409,66621.0
2021-11-03 14:20:00,62.35,62.44,62.32,62.43,41653.0,55.2409,55.3206,55.2143,55.3118,41653.0
2021-11-03 14:25:00,62.42,62.44,62.32,62.32,148681.0,55.3029,55.3206,55.2143,55.2143,148681.0
2021-11-03 14:30:00,62.32,62.35,62.23,62.31,227917.0,55.2143,55.2409,55.1346,55.2054,227917.0
2021-11-03 14:35:00,62.32,62.37,62.27,62.35,199511.0,55.2143,55.2586,55.17,55.2409,199511.0
2021-11-03 14:40:00,62.36,62.43,62.34,62.4,110783.0,55.2497,55.3118,55.232,55.2852,110783.0
2021-11-03 14:45:00,62.4,62.58,62.4,62.58,220296.0,55.2852,55.4447,55.2852,55.4447,220296.0
2021-11-03 14:50:00,62.58,62.68,62.56,62.67,259312.0,55.4447,55.5333,55.4269,55.5244,259312.0
2021-11-03 14:55:00,62.68,62.7,62.66,62.66,134819.0,55.5333,55.551,55.5155,55.5155,134819.0
2021-11-03 15:00:00,62.67,62.72,62.66,62.68,205711.0,55.5244,55.5687,55.5155,55.5333,205711.0
2021-11-03 15:05:00,62.68,62.7,62.64,62.69,77294.0,55.5333,55.551,55.4978,55.5421,77294.0
2021-11-03 15:10:00,62.68,62.7,62.65,62.68,107980.0,55.5333,55.551,55.5067,55.5333,107980.0
2021-11-03 15:15:00,62.68,62.69,62.66,62.66,92592.0,55.5333,55.5421,55.5155,55.5155,92592.0
2021-11-03 15:20:00,62.67,62.69,62.63,62.68,113953.0,55.5244,55.5421,55.489,55.5333,113953.0
2021-11-03 15:25:00,62.68,62.69,62.65,62.69,43705.0,55.5333,55.5421,55.5067,55.5421,43705.0
2021-11-03 15:30:00,62.69,62.72,62.68,62.7,96566.0,55.5421,55.5687,55.5333,55.551,96566.0
2021-11-03 15:35:00,62.7,62.72,62.68,62.72,83372.0,55.551,55.5687,55.5333,55.5687,83372.0
2021-11-03 15:40:00,62.71,62.76,62.7,62.75,115178.0,55.5598,55.6041,55.551,55.5953,115178.0
2021-11-03 15:45:00,62.75,62.79,62.75,62.77,91647.0,55.5953,55.6307,55.5953,55.613,91647.0
2021-11-03 15:50:00,62.77,62.78,62.73,62.76,243243.0,55.613,55.6218,55.5776,55.6041,243243.0
2021-11-03 15:55:00,62.75,62.76,62.69,62.71,679965.0,55.5953,55.6041,55.5421,55.5598,679965.0
2021-11-04 09:30:00,62.78,62.82,62.73,62.73,100572.0,55.6218,55.6573,55.5776,55.5776,100572.0
2021-11-04 09:35:00,62.73,62.78,62.71,62.75,207406.0,55.5776,55.6218,55.5598,55.5953,207406.0
2021-11-04 09:40:00,62.76,62.77,62.74,62.75,149658.0,55.6041,55.613,55.5864,55.5953,149658.0
2021-11-04 09:45:00,62.75,62.77,62.71,62.71,69997.0,55.5953,55.613,55.5598,55.5598,69997.0
2021-11-04 09:50:00,62.7,62.75,62.68,62.74,58034.0,55.551,55.5953,55.5333,55.5864,58034.0
2021-11-04 09:55:00,62.75,62.79,62.74,62.76,37328.0,55.5953,55.6307,55.5864,55.6041,37328.0
2021-11-04 10:00:00,62.75,62.76,62.66,62.67,50133.0,55.5953,55.6041,55.5155,55.5244,50133.0
2021-11-04 10:05:00,62.67,62.7,62.65,62.69,59237.0,55.5244,55.551,55.5067,55.5421,59237.0
2021-11-04 10:10:00,62.69,62.75,62.69,62.72,49341.0,55.5421,55.5953,55.5421,55.5687,49341.0
2021-11-04 10:15:00,62.71,62.76,62.71,62.72,59321.0,55.5598,55.6041,55.5598,55.5687,59321.0
2021-11-04 10:20:00,62.72,62.73,62.68,62.72,68130.0,55.5687,55.5776,55.5333,55.5687,68130.0
2021-11-04 10:25:00,62.72,62.74,62.69,62.73,85130.0,55.5687,55.5864,55.5421,55.5776,85130.0
2021-11-04 10:30:00,62.74,62.79,62.72,62.77,195467.0,55.5864,55.6307,55.5687,55.613,195467.0
2021-11-04 10:35:00,62.77,62.78,62.71,62.72,84637.0,55.613,55.6218,55.5598,55.5687,84637.0
2021-11-04 10:40:00,62.72,62.73,62.64,62.65,147959.0,55.5687,55.5776,55.4978,55.5067,147959.0
2021-11-04 10:45:00,62.65,62.68,62.64,62.68,113131.0,55.5067,55.5333,55.4978,55.5333,113131.0
2021-11-04 10:50:00,62.67,62.68,62.6,62.6,153792.0,55.5244,55.5333,55.4624,55.4624,153792.0
2021-11-04 10:55:00,62.6,62.61,62.57,62.61,115729.0,55.4624,55.4712,55.4358,55.4712,115729.0
2021-11-04 11:00:00,62.61,62.61,62.5,62.51,102219.0,55.4712,55.4712,55.3738,55.3826,102219.0
2021-11-04 11:05:00,62.52,62.52,62.47,62.49,126731.0,55.3915,55.3915,55.3472,55.3649,126731.0
2021-11-04 11:10:00,62.49,62.53,62.46,62.47,94119.0,55.3649,55.4004,55.3383,55.3472,94119.0
2021-11-04 11:15:00,62.48,62.49,62.45,62.47,62977.0,55.3561,55.3649,55.3295,55.3472,62977.0
2021-11-04 11:20:00,62.47,62.48,62.4,62.41,110480.0,55.3472,55.3561,55.2852,55.294,110480.0
2021-11-04 11:25:00,62.41,62.41,62.36,62.37,150150.0,55.294,55.294,55.2497,55.2586,150150.0
2021-11-04 11:30:00,62.38,62.41,62.37,62.38,101598.0,55.2675,55.294,55.2586,55.2675,101598.0
2021-11-04 11:35:00,62.38,62.41,62.37,62.4,73718.0,55.2675,55.294,55.2586,55.2852,73718.0
2021-11-04 11:40:00,62.4,62.41,62.38,62.39,43386.0,55.2852,55.294,55.2675,55.2763,43386.0
2021-11-04 11:45:00,62.39,62.4,62.34,62.35,33760.0,55.2763,55.2852,55.232,55.2409,33760.0
2021-11-04 11:50:00,62.35,62.38,62.34,62.37,44804.0,55.2409,55.2675,55.232,55.2586,44804.0
2021-11-04 11:55:00,62.38,62.46,62.38,62.45,27267.0,55.2675,55.3383,55.2675,55.3295,27267.0
2021-11-04 12:00:00,62.45,62.46,62.42,62.43,55507.0,55.3295,55.3383,55.3029,55.3118,55507.0
2021-11-04 12:05:00,62.44,62.46,62.43,62.45,61707.0,55.3206,55.3383,55.3118,55.3295,61707.0
2021-11-04 12:10:00,62.46,62.46,62.43,62.44,228221.0,55.3383,55.3383,55.3118,55.3206,228221.0
2021-11-04 12:15:00,62.44,62.46,62.42,62.44,30516.0,55.3206,55.3383,55.3029,55.3206,30516.0
2021-11-04 12:20:00,62.44,62.46,62.43,62.44,15358.0,55.3206,55.3383,55.3118,55.3206,15358.0
2021-11-04 12:25:00,62.43,62.45,62.42,62.43,67799.0,55.3118,55.3295,55.3029,55.3118,67799.0
2021-11-04 12:30:00,62.42,62.44,62.4,62.43,37492.0,55.3029,55.3206,55.2852,55.3118,37492.0
2021-11-04 12:35:00,62.44,62.47,62.42,62.42,51812.0,55.3206,55.3472,55.3029,55.3029,51812.0
2021-11-04 12:40:00,62.42,62.44,62.41,62.42,71440.0,55.3029,55.3206,55.294,55.3029,71440.0
2021-11-04 12:45:00,62.43,62.44,62.39,62.41,41586.0,55.3118,55.3206,55.2763,55.294,41586.0
2021-11-04 12:50:00,62.41,62.43,62.39,62.41,60753.0,55.294,55.3118,55.2763,55.294,60753.0
2021-11-04 12:55:00,62.4,62.41,62.39,62.4,26848.0,55.2852,55.294,55.2763,55.2852,26848.0
2021-11-04 13:00:00,62.39,62.4,62.36,62.37,78135.0,55.2763,55.2852,55.2497,55.2586,78135.0
2021-11-04 13:05:00,62.37,62.41,62.37,62.4,26676.0,55.2586,55.294,55.2586,55.2852,26676.0
2021-11-04 13:10:00,62.41,62.45,62.4,62.43,69343.0,55.294,55.3295,55.2852,55.3118,69343.0
2021-11-04 13:15:00,62.44,62.47,62.44,62.46,58587.0,55.3206,55.3472,55.3206,55.3383,58587.0
2021-11-04 13:20:00,62.45,62.47,62.41,62.43,50385.0,55.3295,55.3472,55.294,55.3118,50385.0
2021-11-04 13:25:00,62.42,62.42,62.4,62.42,88937.0,55.3029,55.3029,55.2852,55.3029,88937.0
2021-11-04 13:30:00,62.42,62.45,62.42,62.43,65691.0,55.3029,55.3295,55.3029,55.3118,65691.0
2021-11-04 13:35:00,62.43,62.43,62.4,62.41,65254.0,55.3118,55.3118,55.2852,55.294,65254.0
2021-11-04 13:40:00,62.42,62.43,62.41,62.43,45398.0,55.3029,55.3118,55.294,55.3118,45398.0
2021-11-04 13:45:00,62.43,62.44,62.4,62.4,42977.0,55.3118,55.3206,55.2852,55.2852,42977.0
2021-11-04 13:50:00,62.41,62.44,62.4,62.43,82964.0,55.294,55.3206,55.2852,55.3118,82964.0
2021-11-04 13:55:00,62.44,62.45,62.43,62.45,42537.0,55.3206,55.3295,55.3118,55.3295,42537.0
2021-11-04 14:00:00,62.45,62.45,62.41,62.41,40290.0,55.3295,55.3295,55.294,55.294,40290.0
2021-11-04 14:05:00,62.41,62.46,62.4,62.46,130857.0,55.294,55.3383,55.2852,55.3383,130857.0
2021-11-04 14:10:00,62.46,62.49,62.44,62.48,81859.0,55.3383,55.3649,55.3206,55.3561,81859.0
2021-11-04 14:15:00,62.49,62.51,62.47,62.5,95947.0,55.3649,55.3826,55.3472,55.3738,95947.0
2021-11-04 14:20:00,62.51,62.52,62.5,62.52,47655.0,55.3826,55.3915,55.3738,55.3915,47655.0
2021-11-04 14:25:00,62.51,62.53,62.5,62.5,64381.0,55.3826,55.4004,55.3738,55.3738,64381.0
2021-11-04 14:30:00,62.51,62.53,62.5,62.51,149248.0,55.3826,55.4004,55.3738,55.3826,149248.0
2021-11-04 14:35:00,62.51,62.53,62.5,62.53,77990.0,55.3826,55.4004,55.3738,55.4004,77990.0
2021-11-04 14:40:00,62.53,62.54,62.52,62.54,31556.0,55.4004,55.4092,55.3915,55.4092,31556.0
2021-11-04 14:45:00,62.53,62.54,62.5,62.51,64534.0,55.4004,55.4092,55.3738,55.3826,64534.0
2021-11-04 14:50:00,62.5,62.53,62.49,62.52,360660.0,55.3738,55.4004,55.3649,55.3915,360660.0
2021-11-04 14:55:00,62.52,62.53,62.5,62.5,51918.0,55.3915,55.4004,55.3738,55.3738,51918.0
2021-11-04 15:00:00,62.5,62.51,62.48,62.5,138275.0,55.3738,55.3826,55.3561,55.3738,138275.0
2021-11-04 15:05:00,62.5,62.5,62.48,62.49,55842.0,55.3738,55.3738,55.3561,55.3649,55842.0
2021-11-04 15:10:00,62.49,62.5,62.48,62.5,52941.0,55.3649,55.3738,55.3561,55.3738,52941.0
2021-11-04 15:15:00,62.5,62.51,62.48,62.51,102481.0,55.3738,55.3826,55.3561,55.3826,102481.0
2021-11-04 15:20:00,62.51,62.53,62.51,62.53,81030.0,55.3826,55.4004,55.3826,55.4004,81030.0
2021-11-04 15:25:00,62.52,62.53,62.5,62.5,60133.0,55.3915,55.4004,55.3738,55.3738,60133.0
2021-11-04 15:30:00,62.5,62.53,62.5,62.52,143130.0,55.3738,55.4004,55.3738,55.3915,143130.0
2021-11-04 15:35:00,62.52,62.52,62.5,62.51,91566.0,55.3915,55.3915,55.3738,55.3826,91566.0
2021-11-04 15:40:00,62.51,62.51,62.48,62.5,89964.0,55.3826,55.3826,55.3561,55.3738,89964.0
2021-11-04 15:45:00,62.5,62.54,62.49,62.53,145321.0,55.3738,55.4092,55.3649,55.4004,145321.0
2021-11-04 15:50:00,62.53,62.55,62.51,62.55,116018.0,55.4004,55.4181,55.3826,55.4181,116018.0
2021-11-04 15:55:00,62.55,62.58,62.54,62.57,556253.0,55.4181,55.4447,55.4092,55.4358,556253.0
2021-11-05 09:30:00,62.78,62.78,62.59,62.66,310724.0,55.6218,55.6218,55.4535,55.5155,310724.0
2021-11-05 09:35:00,62.66,62.68,62.61,62.62,101450.0,55.5155,55.5333,55.4712,55.4801,101450.0
2021-11-05 09:40:00,62.62,62.68,62.61,62.66,455913.0,55.4801,55.5333,55.4712,55.5155,455913.0
2021-11-05 09:45:00,62.67,62.68,62.61,62.64,135082.0,55.5244,55.5333,55.4712,55.4978,135082.0
2021-11-05 09:50:00,62.64,62.64,62.59,62.64,115945.0,55.4978,55.4978,55.4535,55.4978,115945.0
2021-11-05 09:55:00,62.63,62.65,62.6,62.63,120758.0,55.489,55.5067,55.4624,55.489,120758.0
2021-11-05 10:00:00,62.63,62.69,62.62,62.68,61013.0,55.489,55.5421,55.4801,55.5333,61013.0
2021-11-05 10:05:00,62.68,62.69,62.63,62.63,60739.0,55.5333,55.5421,55.489,55.489,60739.0
2021-11-05 10:10:00,62.62,62.66,62.61,62.63,55399.0,55.4801,55.5155,55.4712,55.489,55399.0
2021-11-05 10:15:00,62.64,62.65,62.56,62.56,117902.0,55.4978,55.5067,55.4269,55.4269,117902.0
2021-11-05 10:20:00,62.56,62.6,62.53,62.59,117356.0,55.4269,55.4624,55.4004,55.4535,117356.0
2021-11-05 10:25:00,62.59,62.6,62.49,62.53,76979.0,55.4535,55.4624,55.3649,55.4004,76979.0
2021-11-05 10:30:00,62.53,62.55,62.48,62.48,76636.0,55.4004,55.4181,55.3561,55.3561,76636.0
2021-11-05 10:35:00,62.48,62.52,62.47,62.51,243117.0,55.3561,55.3915,55.3472,55.3826,243117.0
2021-11-05 10:40:00,62.5,62.52,62.46,62.48,66303.0,55.3738,55.3915,55.3383,55.3561,66303.0
2021-11-05 10:45:00,62.47,62.52,62.47,62.51,201355.0,55.3472,55.3915,55.3472,55.3826,201355.0
2021-11-05 10:50:00,62.51,62.53,62.45,62.46,97776.0,55.3826,55.4004,55.3295,55.3383,97776.0
2021-11-05 10:55:00,62.45,62.5,62.44,62.5,127378.0,55.3295,55.3738,55.3206,55.3738,127378.0
2021-11-05 11:00:00,62.51,62.54,62.49,62.52,51241.0,55.3826,55.4092,55.3649,55.3915,51241.0
2021-11-05 11:05:00,62.52,62.55,62.51,62.55,142640.0,55.3915,55.4181,55.3826,55.4181,142640.0
2021-11-05 11:10:00,62.54,62.57,62.51,62.56,45170.0,55.4092,55.4358,55.3826,55.4269,45170.0
2021-11-05 11:15:00,62.57,62.58,62.54,62.55,58860.0,55.4358,55.4447,55.4092,55.4181,58860.0
2021-11-05 11:20:00,62.55,62.56,62.53,62.55,86734.0,55.4181,55.4269,55.4004,55.4181,86734.0
2021-11-05 11:25:00,62.55,62.56,62.53,62.54,26881.0,55.4181,55.4269,55.4004,55.4092,26881.0
2021-11-05 11:30:00,62.54,62.57,62.54,62.55,19690.0,55.4092,55.4358,55.4092,55.4181,19690.0
2021-11-05 11:35:00,62.55,62.56,62.5,62.53,49182.0,55.4181,55.4269,55.3738,55.4004,49182.0
2021-11-05 11:40:00,62.52,62.55,62.51,62.54,53392.0,55.3915,55.4181,55.3826,55.4092,53392.0
2021-11-05 11:45:00,62.54,62.58,62.53,62.58,60647.0,55.4092,55.4447,55.4004,55.4447,60647.0
2021-11-05 11:50:00,62.58,62.59,62.55,62.56,46462.0,55.4447,55.4535,55.4181,55.4269,46462.0
2021-11-05 11:55:00,62.55,62.58,62.54,62.55,36170.0,55.4181,55.4447,55.4092,55.4181,36170.0
2021-11-05 12:00:00,62.55,62.56,62.54,62.55,102678.0,55.4181,55.4269,55.4092,55.4181,102678.0
2021-11-05 12:05:00,62.55,62.56,62.53,62.54,15428.0,55.4181,55.4269,55.4004,55.4092,15428.0
2021-11-05 12:10:00,62.54,62.57,62.53,62.55,58112.0,55.4092,55.4358,55.4004,55.4181,58112.0
2021-11-05 12:15:00,62.55,62.56,62.52,62.55,38538.0,55.4181,55.4269,55.3915,55.4181,38538.0
2021-11-05 12:20:00,62.55,62.58,62.55,62.56,24520.0,55.4181,55.4447,55.4181,55.4269,24520.0
2021-11-05 12:25:00,62.57,62.57,62.54,62.56,52018.0,55.4358,55.4358,55.4092,55.4269,52018.0
2021-11-05 12:30:00,62.56,62.57,62.54,62.57,197838.0,55.4269,55.4358,55.4092,55.4358,197838.0
2021-11-05 12:35:00,62.56,62.57,62.52,62.55,57271.0,55.4269,55.4358,55.3915,55.4181,57271.0
2021-11-05 12:40:00,62.56,62.57,62.52,62.54,63671.0,55.4269,55.4358,55.3915,55.4092,63671.0
2021-11-05 12:45:00,62.54,62.54,62.51,62.52,43856.0,55.4092,55.4092,55.3826,55.3915,43856.0
2021-11-05 12:50:00,62.53,62.55,62.51,62.54,48373.0,55.4004,55.4181,55.3826,55.4092,48373.0
2021-11-05 12:55:00,62.55,62.56,62.5,62.51,272994.0,55.4181,55.4269,55.3738,55.3826,272994.0
2021-11-05 13:00:00,62.52,62.53,62.5,62.52,173557.0,55.3915,55.4004,55.3738,55.3915,173557.0
2021-11-05 13:05:00,62.52,62.53,62.48,62.49,57459.0,55.3915,55.4004,55.3561,55.3649,57459.0
2021-11-05 13:10:00,62.48,62.49,62.41,62.43,58816.0,55.3561,55.3649,55.294,55.3118,58816.0
2021-11-05 13:15:00,62.44,62.46,62.41,62.46,139857.0,55.3206,55.3383,55.294,55.3383,139857.0
2021-11-05 13:20:00,62.46,62.47,62.41,62.41,53919.0,55.3383,55.3472,55.294,55.294,53919.0
2021-11-05 13:25:00,62.41,62.41,62.31,62.31,335802.0,55.294,55.294,55.2054,55.2054,335802.0
2021-11-05 13:30:00,62.31,62.41,62.31,62.4,84182.0,55.2054,55.294,55.2054,55.2852,84182.0
2021-11-05 13:35:00,62.4,62.41,62.37,62.41,63039.0,55.2852,55.294,55.2586,55.294,63039.0
2021-11-05 13:40:00,62.41,62.41,62.37,62.38,42488.0,55.294,55.294,55.2586,55.2675,42488.0
2021-11-05 13:45:00,62.37,62.4,62.35,62.4,34295.0,55.2586,55.2852,55.2409,55.2852,34295.0
2021-11-05 13:50:00,62.4,62.46,62.4,62.46,68831.0,55.2852,55.3383,55.2852,55.3383,68831.0
2021-11-05 13:55:00,62.46,62.52,62.45,62.51,39527.0,55.3383,55.3915,55.3295,55.3826,39527.0
2021-11-05 14:00:00,62.5,62.52,62.48,62.52,66146.0,55.3738,55.3915,55.3561,55.3915,66146.0
2021-11-05 14:05:00,62.52,62.55,62.52,62.53,56332.0,55.3915,55.4181,55.3915,55.4004,56332.0
2021-11-05 14:10:00,62.53,62.54,62.52,62.53,64345.0,55.4004,55.4092,55.3915,55.4004,64345.0
2021-11-05 14:15:00,62.53,62.55,62.52,62.54,69470.0,55.4004,55.4181,55.3915,55.4092,69470.0
2021-11-05 14:20:00,62.54,62.54,62.48,62.49,77168.0,55.4092,55.4092,55.3561,55.3649,77168.0
2021-11-05 14:25:00,62.49,62.54,62.49,62.53,60784.0,55.3649,55.4092,55.3649,55.4004,60784.0
2021-11-05 14:30:00,62.53,62.53,62.5,62.51,76940.0,55.4004,55.4004,55.3738,55.3826,76940.0
2021-11-05 14:35:00,62.51,62.53,62.49,62.52,43869.0,55.3826,55.4004,55.3649,55.3915,43869.0
2021-11-05 14:40:00,62.52,62.52,62.49,62.5,43285.0,55.3915,55.3915,55.3649,55.3738,43285.0
2021-11-05 14:45:00,62.51,62.52,62.5,62.51,46278.0,55.3826,55.3915,55.3738,55.3826,46278.0
2021-11-05 14:50:00,62.51,62.52,62.5,62.52,100169.0,55.3826,55.3915,55.3738,55.3915,100169.0
2021-11-05 14:55:00,62.52,62.53,62.5,62.51,57932.0,55.3915,55.4004,55.3738,55.3826,57932.0
2021-11-05 15:00:00,62.51,62.53,62.47,62.48,93371.0,55.3826,55.4004,55.3472,55.3561,93371.0
2021-11-05 15:05:00,62.48,62.53,62.46,62.53,53436.0,55.3561,55.4004,55.3383,55.4004,53436.0
2021-11-05 15:10:00,62.53,62.54,62.51,62.52,50843.0,55.4004,55.4092,55.3826,55.3915,50843.0
2021-11-05 15:15:00,62.52,62.53,62.49,62.51,107956.0,55.3915,55.4004,55.3649,55.3826,107956.0
2021-11-05 15:20:00,62.52,62.52,62.49,62.51,60948.0,55.3915,55.3915,55.3649,55.3826,60948.0
2021-11-05 15:25:00,62.51,62.52,62.49,62.51,76508.0,55.3826,55.3915,55.3649,55.3826,76508.0
2021-11-05 15:30:00,62.52,62.54,62.51,62.54,140681.0,55.3915,55.4092,55.3826,55.4092,140681.0
2021-11-05 15:35:00,62.53,62.56,62.53,62.54,119094.0,55.4004,55.4269,55.4004,55.4092,119094.0
2021-11-05 15:40:00,62.54,62.55,62.52,62.54,107672.0,55.4092,55.4181,55.3915,55.4092,107672.0
2021-11-05 15:45:00,62.53,62.55,62.52,62.52,128132.0,55.4004,55.4181,55.3915,55.3915,128132.0
2021-11-05 15:50:00,62.53,62.54,62.51,62.52,286023.0,55.4004,55.4092,55.3826,55.3915,286023.0
2021-11-05 15:55:00,62.53,62.57,62.52,62.55,516135.0,55.4004,55.4358,55.3915,55.4181,516135.0
2021-11-08 09:30:00,62.95,62.98,62.88,62.96,175222.0,55.7725,55.799,55.7104,55.7813,175222.0
2021-11-08 09:35:00,62.95,63.02,62.95,63.02,303459.0,55.7725,55.8345,55.7725,55.8345,303459.0
2021-11-08 09:40:00,63.02,63.03,62.98,63.0,79327.0,55.8345,55.8433,55.799,55.8168,79327.0
2021-11-08 09:45:00,63.0,63.05,62.99,63.05,201299.0,55.8168,55.8611,55.8079,55.8611,201299.0
2021-11-08 09:50:00,63.04,63.06,62.99,63.01,74398.0,55.8522,55.8699,55.8079,55.8256,74398.0
2021-11-08 09:55:00,63.0,63.02,62.94,62.97,246401.0,55.8168,55.8345,55.7636,55.7902,246401.0
2021-11-08 10:00:00,62.97,62.97,62.94,62.94,89561.0,55.7902,55.7902,55.7636,55.7636,89561.0
2021-11-08 10:05:00,62.95,63.03,62.95,62.97,82568.0,55.7725,55.8433,55.7725,55.7902,82568.0
2021-11-08 10:10:00,62.97,63.02,62.97,63.0,98026.0,55.7902,55.8345,55.7902,55.8168,98026.0
2021-11-08 10:15:00,63.0,63.04,62.98,63.02,187397.0,55.8168,55.8522,55.799,55.8345,187397.0
2021-11-08 10:20:00,63.03,63.07,63.02,63.05,78465.0,55.8433,55.8788,55.8345,55.8611,78465.0
2021-11-08 10:25:00,63.05,63.08,63.0,63.01,101371.0,55.8611,55.8876,55.8168,55.8256,101371.0
2021-11-08 10:30:00,63.01,63.05,63.01,63.04,90551.0,55.8256,55.8611,55.8256,55.8522,90551.0
2021-11-08 10:35:00,63.04,63.06,63.0,63.01,97995.0,55.8522,55.8699,55.8168,55.8256,97995.0
2021-11-08 10:40:00,63.01,63.02,62.93,62.96,192462.0,55.8256,55.8345,55.7547,55.7813,192462.0
2021-11-08 10:45:00,62.96,63.0,62.95,62.99,90801.0,55.7813,55.8168,55.7725,55.8079,90801.0
2021-11-08 10:50:00,62.99,63.0,62.97,62.99,113522.0,55.8079,55.8168,55.7902,55.8079,113522.0
2021-11-08 10:55:00,62.98,63.0,62.97,62.99,97535.0,55.799,55.8168,55.7902,55.8079,97535.0
2021-11-08 11:00:00,62.98,63.01,62.97,63.01,96990.0,55.799,55.8256,55.7902,55.8256,96990.0
2021-11-08 11:05:00,63.01,63.03,62.99,63.0,140180.0,55.8256,55.8433,55.8079,55.8168,140180.0
2021-11-08 11:10:00,63.0,63.01,62.98,62.99,36041.0,55.8168,55.8256,55.799,55.8079,36041.0
2021-11-08 11:15:00,63.0,63.02,62.99,63.02,61099.0,55.8168,55.8345,55.8079,55.8345,61099.0
2021-11-08 11:20:00,63.03,63.04,63.0,63.01,54000.0,55.8433,55.8522,55.8168,55.8256,54000.0
2021-11-08 11:25:00,63.01,63.03,62.99,63.01,33188.0,55.8256,55.8433,55.8079,55.8256,33188.0
2021-11-08 11:30:00,63.01,63.02,62.99,63.01,44825.0,55.8256,55.8345,55.8079,55.8256,44825.0
2021-11-08 11:35:00,63.01,63.05,63.01,63.01,61863.0,55.8256,55.8611,55.8256,55.8256,61863.0
2021-11-08 11:40:00,63.01,63.03,63.0,63.02,64213.0,55.8256,55.8433,55.8168,55.8345,64213.0
2021-11-08 11:45:00,63.03,63.03,62.99,63.0,46050.0,55.8433,55.8433,55.8079,55.8168,46050.0
2021-11-08 11:50:00,62.99,63.01,62.97,63.0,71634.0,55.8079,55.8256,55.7902,55.8168,71634.0
2021-11-08 11:55:00,63.01,63.04,62.98,63.03,65140.0,55.8256,55.8522,55.799,55.8433,65140.0
2021-11-08 12:00:00,63.02,63.06,62.99,63.0,89809.0,55.8345,55.8699,55.8079,55.8168,89809.0
2021-11-08 12:05:00,63.01,63.05,63.01,63.04,37138.0,55.8256,55.8611,55.8256,55.8522,37138.0
2021-11-08 12:10:00,63.05,63.06,63.03,63.05,64647.0,55.8611,55.8699,55.8433,55.8611,64647.0
2021-11-08 12:15:00,63.04,63.06,63.03,63.05,32403.0,55.8522,55.8699,55.8433,55.8611,32403.0
2021-11-08 12:20:00,63.05,63.07,63.03,63.05,77867.0,55.8611,55.8788,55.8433,55.8611,77867.0
2021-11-08 12:25:00,63.05,63.07,63.04,63.05,40618.0,55.8611,55.8788,55.8522,55.8611,40618.0
2021-11-08 12:30:00,63.05,63.1,63.05,63.1,54987.0,55.8611,55.9054,55.8611,55.9054,54987.0
2021-11-08 12:35:00,63.1,63.11,63.07,63.08,41748.0,55.9054,55.9142,55.8788,55.8876,41748.0
2021-11-08 12:40:00,63.08,63.1,63.07,63.1,14774.0,55.8876,55.9054,55.8788,55.9054,14774.0
2021-11-08 12:45:00,63.1,63.12,63.08,63.09,36694.0,55.9054,55.9231,55.8876,55.8965,36694.0
2021-11-08 12:50:00,63.08,63.09,63.07,63.08,33333.0,55.8876,55.8965,55.8788,55.8876,33333.0
2021-11-08 12:55:00,63.08,63.09,63.06,63.09,19338.0,55.8876,55.8965,55.8699,55.8965,19338.0
2021-11-08 13:00:00,63.09,63.1,63.07,63.09,62152.0,55.8965,55.9054,55.8788,55.8965,62152.0
2021-11-08 13:05:00,63.09,63.11,63.09,63.1,19474.0,55.8965,55.9142,55.8965,55.9054,19474.0
2021-11-08 13:10:00,63.1,63.12,63.08,63.09,45353.0,55.9054,55.9231,55.8876,55.8965,45353.0
2021-11-08 13:15:00,63.09,63.11,63.08,63.11,40160.0,55.8965,55.9142,55.8876,55.9142,40160.0
2021-11-08 13:20:00,63.12,63.13,63.11,63.12,46389.0,55.9231,55.9319,55.9142,55.9231,46389.0
2021-11-08 13:25:00,63.11,63.12,63.09,63.09,24979.0,55.9142,55.9231,55.8965,55.8965,24979.0
2021-11-08 13:30:00,63.08,63.1,63.07,63.08,18287.0,55.8876,55.9054,55.8788,55.8876,18287.0
2021-11-08 13:35:00,63.07,63.11,63.07,63.09,18955.0,55.8788,55.9142,55.8788,55.8965,18955.0
2021-11-08 13:40:00,63.09,63.11,63.09,63.1,11035.0,55.8965,55.9142,55.8965,55.9054,11035.0
2021-11-08 13:45:00,63.1,63.11,63.09,63.1,110461.0,55.9054,55.9142,55.8965,55.9054,110461.0
2021-11-08 13:50:00,63.09,63.11,63.08,63.1,40592.0,55.8965,55.9142,55.8876,55.9054,40592.0
2021-11-08 13:55:00,63.1,63.11,63.09,63.1,54097.0,55.9054,55.9142,55.8965,55.9054,54097.0
2021-11-08 14:00:00,63.1,63.13,63.1,63.13,26174.0,55.9054,55.9319,55.9054,55.9319,26174.0
2021-11-08 14:05:00,63.12,63.13,63.1,63.11,35792.0,55.9231,55.9319,55.9054,55.9142,35792.0
2021-11-08 14:10:00,63.11,63.13,63.09,63.12,36078.0,55.9142,55.9319,55.8965,55.9231,36078.0
2021-11-08 14:15:00,63.12,63.15,63.12,63.14,31149.0,55.9231,55.9497,55.9231,55.9408,31149.0
2021-11-08 14:20:00,63.14,63.14,63.09,63.11,90476.0,55.9408,55.9408,55.8965,55.9142,90476.0
2021-11-08 14:25:00,63.11,63.11,63.07,63.07,18304.0,55.9142,55.9142,55.8788,55.8788,18304.0
2021-11-08 14:30:00,63.08,63.1,63.07,63.09,28312.0,55.8876,55.9054,55.8788,55.8965,28312.0
2021-11-08 14:35:00,63.09,63.09,63.07,63.09,39405.0,55.8965,55.8965,55.8788,55.8965,39405.0
2021-11-08 14:40:00,63.09,63.11,63.08,63.11,42517.0,55.8965,55.9142,55.8876,55.9142,42517.0
2021-11-08 14:45:00,63.11,63.12,63.08,63.09,38144.0,55.9142,55.9231,55.8876,55.8965,38144.0
2021-11-08 14:50:00,63.1,63.11,63.09,63.1,22876.0,55.9054,55.9142,55.8965,55.9054,22876.0
2021-11-08 14:55:00,63.1,63.14,63.09,63.14,18093.0,55.9054,55.9408,55.8965,55.9408,18093.0
2021-11-08 15:00:00,63.13,63.13,63.1,63.12,44356.0,55.9319,55.9319,55.9054,55.9231,44356.0
2021-11-08 15:05:00,63.13,63.13,63.1,63.12,33162.0,55.9319,55.9319,55.9054,55.9231,33162.0
2021-11-08 15:10:00,63.12,63.14,63.11,63.14,28844.0,55.9231,55.9408,55.9142,55.9408,28844.0
2021-11-08 15:15:00,63.14,63.15,63.12,63.14,32591.0,55.9408,55.9497,55.9231,55.9408,32591.0
2021-11-08 15:20:00,63.14,63.14,63.11,63.12,28357.0,55.9408,55.9408,55.9142,55.9231,28357.0
2021-11-08 15:25:00,63.12,63.13,63.09,63.13,201360.0,55.9231,55.9319,55.8965,55.9319,201360.0
2021-11-08 15:30:00,63.12,63.15,63.12,63.15,42286.0,55.9231,55.9497,55.9231,55.9497,42286.0
2021-11-08 15:35:00,63.14,63.15,63.13,63.15,65190.0,55.9408,55.9497,55.9319,55.9497,65190.0
2021-11-08 15:40:00,63.15,63.15,63.11,63.12,30033.0,55.9497,55.9497,55.9142,55.9231,30033.0
2021-11-08 15:45:00,63.12,63.12,63.09,63.09,59923.0,55.9231,55.9231,55.8965,55.8965,59923.0
2021-11-08 15:50:00,63.09,63.15,63.09,63.12,111336.0,55.8965,55.9497,55.8965,55.9231,111336.0
2021-11-08 15:55:00,63.12,63.13,63.1,63.11,136614.0,55.9231,55.9319,55.9054,55.9142,136614.0
2021-11-09 09:30:00,63.15,63.24,63.12,63.12,145489.0,55.9497,56.0294,55.9231,55.9231,145489.0
2021-11-09 09:35:00,63.13,63.28,63.12,63.27,179883.0,55.9319,56.0648,55.9231,56.056,179883.0
2021-11-09 09:40:00,63.27,63.34,63.26,63.27,88675.0,56.056,56.118,56.0471,56.056,88675.0
2021-11-09 09:45:00,63.26,63.3,63.14,63.15,107011.0,56.0471,56.0826,55.9408,55.9497,107011.0
2021-11-09 09:50:00,63.15,63.17,63.05,63.05,75484.0,55.9497,55.9674,55.8611,55.8611,75484.0
2021-11-09 09:55:00,63.05,63.06,62.85,62.87,212547.0,55.8611,55.8699,55.6839,55.7016,212547.0
2021-11-09 10:00:00,62.87,62.94,62.82,62.82,341273.0,55.7016,55.7636,55.6573,55.6573,341273.0
2021-11-09 10:05:00,62.83,62.86,62.77,62.78,85431.0,55.6661,55.6927,55.613,55.6218,85431.0
2021-11-09 10:10:00,62.77,62.87,62.77,62.87,89586.0,55.613,55.7016,55.613,55.7016,89586.0
2021-11-09 10:15:00,62.87,62.94,62.84,62.89,140937.0,55.7016,55.7636,55.675,55.7193,140937.0
2021-11-09 10:20:00,62.9,62.94,62.87,62.89,92462.0,55.7282,55.7636,55.7016,55.7193,92462.0
2021-11-09 10:25:00,62.9,62.99,62.9,62.94,68490.0,55.7282,55.8079,55.7282,55.7636,68490.0
2021-11-09 10:30:00,62.94,63.0,62.94,62.99,81351.0,55.7636,55.8168,55.7636,55.8079,81351.0
2021-11-09 10:35:00,62.98,63.0,62.95,62.98,184206.0,55.799,55.8168,55.7725,55.799,184206.0
2021-11-09 10:40:00,62.98,63.06,62.98,63.04,136544.0,55.799,55.8699,55.799,55.8522,136544.0
2021-11-09 10:45:00,63.04,63.05,62.97,62.99,73879.0,55.8522,55.8611,55.7902,55.8079,73879.0
2021-11-09 10:50:00,62.99,63.01,62.96,63.0,85718.0,55.8079,55.8256,55.7813,55.8168,85718.0
2021-11-09 10:55:00,63.0,63.02,62.97,62.98,92336.0,55.8168,55.8345,55.7902,55.799,92336.0
2021-11-09 11:00:00,62.98,63.02,62.97,63.0,126032.0,55.799,55.8345,55.7902,55.8168,126032.0
2021-11-09 11:05:00,63.0,63.0,62.95,62.97,105291.0,55.8168,55.8168,55.7725,55.7902,105291.0
2021-11-09 11:10:00,62.95,62.95,62.84,62.86,84069.0,55.7725,55.7725,55.675,55.6927,84069.0
2021-11-09 11:15:00,62.86,62.95,62.84,62.93,151433.0,55.6927,55.7725,55.675,55.7547,151433.0
2021-11-09 11:20:00,62.93,62.96,62.88,62.9,110672.0,55.7547,55.7813,55.7104,55.7282,110672.0
2021-11-09 11:25:00,62.9,62.92,62.84,62.87,60786.0,55.7282,55.7459,55.675,55.7016,60786.0
2021-11-09 11:30:00,62.87,62.91,62.86,62.87,73859.0,55.7016,55.737,55.6927,55.7016,73859.0
2021-11-09 11:35:00,62.87,62.91,62.86,62.87,52693.0,55.7016,55.737,55.6927,55.7016,52693.0
2021-11-09 11:40:00,62.88,62.99,62.88,62.99,85427.0,55.7104,55.8079,55.7104,55.8079,85427.0
2021-11-09 11:45:00,62.98,62.98,62.9,62.92,96752.0,55.799,55.799,55.7282,55.7459,96752.0
2021-11-09 11:50:00,62.92,62.93,62.85,62.86,56739.0,55.7459,55.7547,55.6839,55.6927,56739.0
2021-11-09 11:55:00,62.85,62.87,62.84,62.85,59237.0,55.6839,55.7016,55.675,55.6839,59237.0
2021-11-09 12:00:00,62.84,62.85,62.79,62.8,48052.0,55.675,55.6839,55.6307,55.6396,48052.0
2021-11-09 12:05:00,62.8,62.83,62.78,62.82,78918.0,55.6396,55.6661,55.6218,55.6573,78918.0
2021-11-09 12:10:00,62.82,62.87,62.82,62.84,116293.0,55.6573,55.7016,55.6573,55.675,116293.0
2021-11-09 12:15:00,62.83,62.85,62.8,62.81,81923.0,55.6661,55.6839,55.6396,55.6484,81923.0
2021-11-09 12:20:00,62.81,62.89,62.81,62.88,100282.0,55.6484,55.7193,55.6484,55.7104,100282.0
2021-11-09 12:25:00,62.88,62.89,62.81,62.84,135851.0,55.7104,55.7193,55.6484,55.675,135851.0
2021-11-09 12:30:00,62.84,62.87,62.82,62.87,52728.0,55.675,55.7016,55.6573,55.7016,52728.0
2021-11-09 12:35:00,62.87,62.89,62.86,62.88,110668.0,55.7016,55.7193,55.6927,55.7104,110668.0
2021-11-09 12:40:00,62.87,62.9,62.84,62.89,64646.0,55.7016,55.7282,55.675,55.7193,64646.0
2021-11-09 12:45:00,62.88,62.9,62.86,62.89,97241.0,55.7104,55.7282,55.6927,55.7193,97241.0
2021-11-09 12:50:00,62.89,62.93,62.88,62.92,99013.0,55.7193,55.7547,55.7104,55.7459,99013.0
2021-11-09 12:55:00,62.91,62.92,62.88,62.89,98383.0,55.737,55.7459,55.7104,55.7193,98383.0
2021-11-09 13:00:00,62.89,62.94,62.89,62.91,161600.0,55.7193,55.7636,55.7193,55.737,161600.0
2021-11-09 13:05:00,62.92,62.96,62.9,62.95,58613.0,55.7459,55.7813,55.7282,55.7725,58613.0
2021-11-09 13:10:00,62.95,62.95,62.91,62.92,98771.0,55.7725,55.7725,55.737,55.7459,98771.0
2021-11-09 13:15:00,62.92,62.95,62.91,62.93,113745.0,55.7459,55.7725,55.737,55.7547,113745.0
2021-11-09 13:20:00,62.93,62.93,62.89,62.91,167183.0,55.7547,55.7547,55.7193,55.737,167183.0
2021-11-09 13:25:00,62.91,62.91,62.85,62.87,248211.0,55.737,55.737,55.6839,55.7016,248211.0
2021-11-09 13:30:00,62.86,62.89,62.86,62.86,196542.0,55.6927,55.7193,55.6927,55.6927,196542.0
2021-11-09 13:35:00,62.87,62.88,62.84,62.85,242624.0,55.7016,55.7104,55.675,55.6839,242624.0
2021-11-09 13:40:00,62.86,62.87,62.83,62.85,216304.0,55.6927,55.7016,55.6661,55.6839,216304.0
2021-11-09 13:45:00,62.84,62.85,62.81,62.83,265661.0,55.675,55.6839,55.6484,55.6661,265661.0
2021-11-09 13:50:00,62.82,62.83,62.8,62.81,230589.0,55.6573,55.6661,55.6396,55.6484,230589.0
2021-11-09 13:55:00,62.8,62.82,62.78,62.81,389263.0,55.6396,55.6573,55.6218,55.6484,389263.0
2021-11-09 14:00:00,62.81,62.84,62.79,62.82,139100.0,55.6484,55.675,55.6307,55.6573,139100.0
2021-11-09 14:05:00,62.81,62.83,62.81,62.82,99516.0,55.6484,55.6661,55.6484,55.6573,99516.0
2021-11-09 14:10:00,62.82,62.82,62.79,62.81,80375.0,55.6573,55.6573,55.6307,55.6484,80375.0
2021-11-09 14:15:00,62.82,62.85,62.81,62.85,44737.0,55.6573,55.6839,55.6484,55.6839,44737.0
2021-11-09 14:20:00,62.85,62.9,62.84,62.87,59632.0,55.6839,55.7282,55.675,55.7016,59632.0
2021-11-09 14:25:00,62.87,62.88,62.85,62.87,57601.0,55.7016,55.7104,55.6839,55.7016,57601.0
2021-11-09 14:30:00,62.87,62.89,62.86,62.88,63253.0,55.7016,55.7193,55.6927,55.7104,63253.0
2021-11-09 14:35:00,62.88,62.89,62.86,62.89,63882.0,55.7104,55.7193,55.6927,55.7193,63882.0
2021-11-09 14:40:00,62.89,62.9,62.87,62.88,152902.0,55.7193,55.7282,55.7016,55.7104,152902.0
2021-11-09 14:45:00,62.88,62.89,62.84,62.85,67716.0,55.7104,55.7193,55.675,55.6839,67716.0
2021-11-09 14:50:00,62.85,62.88,62.83,62.87,66354.0,55.6839,55.7104,55.6661,55.7016,66354.0
2021-11-09 14:55:00,62.87,62.9,62.86,62.89,93830.0,55.7016,55.7282,55.6927,55.7193,93830.0
2021-11-09 15:00:00,62.89,62.9,62.87,62.89,127190.0,55.7193,55.7282,55.7016,55.7193,127190.0
2021-11-09 15:05:00,62.89,62.9,62.85,62.89,136938.0,55.7193,55.7282,55.6839,55.7193,136938.0
2021-11-09 15:10:00,62.89,62.9,62.85,62.86,59013.0,55.7193,55.7282,55.6839,55.6927,59013.0
2021-11-09 15:15:00,62.87,62.88,62.84,62.85,92083.0,55.7016,55.7104,55.675,55.6839,92083.0
2021-11-09 15:20:00,62.85,62.88,62.85,62.88,77396.0,55.6839,55.7104,55.6839,55.7104,77396.0
2021-11-09 15:25:00,62.88,62.89,62.84,62.84,62563.0,55.7104,55.7193,55.675,55.675,62563.0
2021-11-09 15:30:00,62.85,62.87,62.83,62.87,59635.0,55.6839,55.7016,55.6661,55.7016,59635.0
2021-11-09 15:35:00,62.87,62.9,62.85,62.9,81446.0,55.7016,55.7282,55.6839,55.7282,81446.0
2021-11-09 15:40:00,62.89,62.94,62.89,62.93,251585.0,55.7193,55.7636,55.7193,55.7547,251585.0
2021-11-09 15:45:00,62.93,62.93,62.88,62.89,145374.0,55.7547,55.7547,55.7104,55.7193,145374.0
2021-11-09 15:50:00,62.89,62.91,62.88,62.91,158573.0,55.7193,55.737,55.7104,55.737,158573.0
2021-11-09 15:55:00,62.9,62.93,62.88,62.88,774259.0,55.7282,55.7547,55.7104,55.7104,774259.0
2021-11-10 09:30:00,62.97,63.06,62.92,63.02,154973.0,55.7902,55.8699,55.7459,55.8345,154973.0
2021-11-10 09:35:00,63.02,63.14,63.02,63.13,236434.0,55.8345,55.9408,55.8345,55.9319,236434.0
2021-11-10 09:40:00,63.14,63.17,63.1,63.11,92324.0,55.9408,55.9674,55.9054,55.9142,92324.0
2021-11-10 09:45:00,63.11,63.19,63.11,63.17,89023.0,55.9142,55.9851,55.9142,55.9674,89023.0
2021-11-10 09:50:00,63.16,63.16,63.08,63.13,101796.0,55.9585,55.9585,55.8876,55.9319,101796.0
2021-11-10 09:55:00,63.13,63.23,63.12,63.23,143662.0,55.9319,56.0205,55.9231,56.0205,143662.0
2021-11-10 10:00:00,63.24,63.24,63.18,63.23,93328.0,56.0294,56.0294,55.9762,56.0205,93328.0
2021-11-10 10:05:00,63.23,63.24,63.19,63.19,138494.0,56.0205,56.0294,55.9851,55.9851,138494.0
2021-11-10 10:10:00,63.18,63.19,63.1,63.12,46984.0,55.9762,55.9851,55.9054,55.9231,46984.0
2021-11-10 10:15:00,63.13,63.2,63.13,63.19,62466.0,55.9319,55.994,55.9319,55.9851,62466.0
2021-11-10 10:20:00,63.2,63.22,63.15,63.16,82761.0,55.994,56.0117,55.9497,55.9585,82761.0
2021-11-10 10:25:00,63.15,63.19,63.14,63.14,50353.0,55.9497,55.9851,55.9408,55.9408,50353.0
2021-11-10 10:30:00,63.14,63.15,63.06,63.11,86722.0,55.9408,55.9497,55.8699,55.9142,86722.0
2021-11-10 10:35:00,63.1,63.14,63.1,63.13,102698.0,55.9054,55.9408,55.9054,55.9319,102698.0
2021-11-10 10:40:00,63.14,63.15,63.09,63.12,122370.0,55.9408,55.9497,55.8965,55.9231,122370.0
2021-11-10 10:45:00,63.11,63.17,63.11,63.13,141626.0,55.9142,55.9674,55.9142,55.9319,141626.0
2021-11-10 10:50:00,63.12,63.15,63.11,63.14,109509.0,55.9231,55.9497,55.9142,55.9408,109509.0
2021-11-10 10:55:00,63.14,63.17,63.13,63.14,126192.0,55.9408,55.9674,55.9319,55.9408,126192.0
2021-11-10 11:00:00,63.14,63.19,63.13,63.17,113826.0,55.9408,55.9851,55.9319,55.9674,113826.0
2021-11-10 11:05:00,63.17,63.18,63.12,63.14,91856.0,55.9674,55.9762,55.9231,55.9408,91856.0
2021-11-10 11:10:00,63.14,63.18,63.13,63.15,61559.0,55.9408,55.9762,55.9319,55.9497,61559.0
2021-11-10 11:15:00,63.16,63.19,63.15,63.18,148523.0,55.9585,55.9851,55.9497,55.9762,148523.0
2021-11-10 11:20:00,63.19,63.19,63.15,63.17,60870.0,55.9851,55.9851,55.9497,55.9674,60870.0
2021-11-10 11:25:00,63.18,63.18,63.1,63.1,160254.0,55.9762,55.9762,55.9054,55.9054,160254.0
2021-11-10 11:30:00,63.11,63.11,63.06,63.08,45865.0,55.9142,55.9142,55.8699,55.8876,45865.0
2021-11-10 11:35:00,63.08,63.11,63.07,63.09,78900.0,55.8876,55.9142,55.8788,55.8965,78900.0
2021-11-10 11:40:00,63.09,63.13,63.06,63.08,71613.0,55.8965,55.9319,55.8699,55.8876,71613.0
2021-11-10 11:45:00,63.08,63.14,63.07,63.13,51331.0,55.8876,55.9408,55.8788,55.9319,51331.0
2021-11-10 11:50:00,63.13,63.15,63.1,63.1,58318.0,55.9319,55.9497,55.9054,55.9054,58318.0
2021-11-10 11:55:00,63.1,63.12,63.09,63.11,113562.0,55.9054,55.9231,55.8965,55.9142,113562.0
2021-11-10 12:00:00,63.11,63.12,63.08,63.1,46181.0,55.9142,55.9231,55.8876,55.9054,46181.0
2021-11-10 12:05:00,63.1,63.12,63.07,63.08,264371.0,55.9054,55.9231,55.8788,55.8876,264371.0
2021-11-10 12:10:00,63.08,63.1,63.01,63.04,118329.0,55.8876,55.9054,55.8256,55.8522,118329.0
2021-11-10 12:15:00,63.04,63.04,63.02,63.03,54544.0,55.8522,55.8522,55.8345,55.8433,54544.0
2021-11-10 12:20:00,63.03,63.05,63.02,63.03,63076.0,55.8433,55.8611,55.8345,55.8433,63076.0
2021-11-10 12:25:00,63.03,63.03,63.01,63.01,49982.0,55.8433,55.8433,55.8256,55.8256,49982.0
2021-11-10 12:30:00,63.02,63.04,63.01,63.03,33147.0,55.8345,55.8522,55.8256,55.8433,33147.0
2021-11-10 12:35:00,63.03,63.04,63.0,63.01,77894.0,55.8433,55.8522,55.8168,55.8256,77894.0
2021-11-10 12:40:00,63.01,63.02,62.94,62.95,103685.0,55.8256,55.8345,55.7636,55.7725,103685.0
2021-11-10 12:45:00,62.95,62.95,62.9,62.93,38890.0,55.7725,55.7725,55.7282,55.7547,38890.0
2021-11-10 12:50:00,62.92,62.97,62.92,62.96,38303.0,55.7459,55.7902,55.7459,55.7813,38303.0
2021-11-10 12:55:00,62.97,63.01,62.97,63.01,108027.0,55.7902,55.8256,55.7902,55.8256,108027.0
2021-11-10 13:00:00,63.01,63.02,62.87,62.88,127558.0,55.8256,55.8345,55.7016,55.7104,127558.0
2021-11-10 13:05:00,62.87,62.87,62.8,62.84,200024.0,55.7016,55.7016,55.6396,55.675,200024.0
2021-11-10 13:10:00,62.83,62.89,62.81,62.82,63543.0,55.6661,55.7193,55.6484,55.6573,63543.0
2021-11-10 13:15:00,62.82,62.83,62.77,62.82,59526.0,55.6573,55.6661,55.613,55.6573,59526.0
2021-11-10 13:20:00,62.82,62.82,62.77,62.79,37918.0,55.6573,55.6573,55.613,55.6307,37918.0
2021-11-10 13:25:00,62.79,62.86,62.77,62.84,53717.0,55.6307,55.6927,55.613,55.675,53717.0
2021-11-10 13:30:00,62.84,62.87,62.82,62.86,109475.0,55.675,55.7016,55.6573,55.6927,109475.0
2021-11-10 13:35:00,62.85,62.85,62.76,62.76,104986.0,55.6839,55.6839,55.6041,55.6041,104986.0
2021-11-10 13:40:00,62.77,62.78,62.75,62.76,52470.0,55.613,55.6218,55.5953,55.6041,52470.0
2021-11-10 13:45:00,62.77,62.79,62.71,62.71,102456.0,55.613,55.6307,55.5598,55.5598,102456.0
2021-11-10 13:50:00,62.7,62.71,62.66,62.68,87077.0,55.551,55.5598,55.5155,55.5333,87077.0
2021-11-10 13:55:00,62.68,62.73,62.66,62.71,73790.0,55.5333,55.5776,55.5155,55.5598,73790.0
2021-11-10 14:00:00,62.7,62.72,62.61,62.63,101712.0,55.551,55.5687,55.4712,55.489,101712.0
2021-11-10 14:05:00,62.63,62.67,62.62,62.65,79067.0,55.489,55.5244,55.4801,55.5067,79067.0
2021-11-10 14:10:00,62.65,62.66,62.62,62.62,88719.0,55.5067,55.5155,55.4801,55.4801,88719.0
2021-11-10 14:15:00,62.62,62.68,62.61,62.63,117776.0,55.4801,55.5333,55.4712,55.489,117776.0
2021-11-10 14:20:00,62.63,62.65,62.57,62.57,86049.0,55.489,55.5067,55.4358,55.4358,86049.0
2021-11-10 14:25:00,62.57,62.59,62.53,62.53,58864.0,55.4358,55.4535,55.4004,55.4004,58864.0
2021-11-10 14:30:00,62.53,62.56,62.52,62.53,87488.0,55.4004,55.4269,55.3915,55.4004,87488.0
2021-11-10 14:35:00,62.53,62.58,62.5,62.53,103929.0,55.4004,55.4447,55.3738,55.4004,103929.0
2021-11-10 14:40:00,62.52,62.54,62.44,62.46,79840.0,55.3915,55.4092,55.3206,55.3383,79840.0
2021-11-10 14:45:00,62.45,62.55,62.44,62.54,89454.0,55.3295,55.4181,55.3206,55.4092,89454.0
2021-11-10 14:50:00,62.54,62.58,62.51,62.56,106670.0,55.4092,55.4447,55.3826,55.4269,106670.0
2021-11-10 14:55:00,62.55,62.56,62.47,62.48,35607.0,55.4181,55.4269,55.3472,55.3561,35607.0
2021-11-10 15:00:00,62.48,62.53,62.48,62.53,95325.0,55.3561,55.4004,55.3561,55.4004,95325.0
2021-11-10 15:05:00,62.52,62.59,62.5,62.57,68248.0,55.3915,55.4535,55.3738,55.4358,68248.0
2021-11-10 15:10:00,62.56,62.6,62.56,62.59,94209.0,55.4269,55.4624,55.4269,55.4535,94209.0
2021-11-10 15:15:00,62.59,62.67,62.58,62.67,56595.0,55.4535,55.5244,55.4447,55.5244,56595.0
2021-11-10 15:20:00,62.67,62.69,62.62,62.62,279124.0,55.5244,55.5421,55.4801,55.4801,279124.0
2021-11-10 15:25:00,62.62,62.66,62.62,62.64,80573.0,55.4801,55.5155,55.4801,55.4978,80573.0
2021-11-10 15:30:00,62.64,62.66,62.61,62.63,238260.0,55.4978,55.5155,55.4712,55.489,238260.0
2021-11-10 15:35:00,62.63,62.64,62.6,62.62,90527.0,55.489,55.4978,55.4624,55.4801,90527.0
2021-11-10 15:40:00,62.63,62.66,62.59,62.59,251624.0,55.489,55.5155,55.4535,55.4535,251624.0
2021-11-10 15:45:00,62.6,62.65,62.58,62.63,445635.0,55.4624,55.5067,55.4447,55.489,445635.0
2021-11-10 15:50:00,62.63,62.69,62.62,62.66,848751.0,55.489,55.5421,55.4801,55.5155,848751.0
2021-11-10 15:55:00,62.66,62.66,62.61,62.63,403647.0,55.5155,55.5155,55.4712,55.489,403647.0
2021-11-11 09:30:00,63.4,63.53,63.38,63.51,193778.0,56.1712,56.2863,56.1534,56.2686,193778.0
2021-11-11 09:35:00,63.51,63.54,63.43,63.43,230151.0,56.2686,56.2952,56.1977,56.1977,230151.0
2021-11-11 09:40:00,63.43,63.52,63.43,63.49,346639.0,56.1977,56.2775,56.1977,56.2509,346639.0
2021-11-11 09:45:00,63.49,63.57,63.47,63.56,337576.0,56.2509,56.3218,56.2332,56.3129,337576.0
2021-11-11 09:50:00,63.56,63.63,63.55,63.63,106463.0,56.3129,56.3749,56.3041,56.3749,106463.0
2021-11-11 09:55:00,63.63,63.64,63.52,63.57,174259.0,56.3749,56.3838,56.2775,56.3218,174259.0
2021-11-11 10:00:00,63.57,63.58,63.51,63.56,165638.0,56.3218,56.3306,56.2686,56.3129,165638.0
2021-11-11 10:05:00,63.55,63.6,63.54,63.56,103843.0,56.3041,56.3484,56.2952,56.3129,103843.0
2021-11-11 10:10:00,63.56,63.65,63.56,63.65,125280.0,56.3129,56.3927,56.3129,56.3927,125280.0
2021-11-11 10:15:00,63.66,63.66,63.59,63.64,73361.0,56.4015,56.4015,56.3395,56.3838,73361.0
2021-11-11 10:20:00,63.63,63.66,63.57,63.61,209124.0,56.3749,56.4015,56.3218,56.3572,209124.0
2021-11-11 10:25:00,63.62,63.62,63.5,63.52,567921.0,56.3661,56.3661,56.2598,56.2775,567921.0
2021-11-11 10:30:00,63.52,63.57,63.51,63.53,465189.0,56.2775,56.3218,56.2686,56.2863,465189.0
2021-11-11 10:35:00,63.52,63.6,63.52,63.58,285401.0,56.2775,56.3484,56.2775,56.3306,285401.0
2021-11-11 10:40:00,63.58,63.61,63.56,63.61,131577.0,56.3306,56.3572,56.3129,56.3572,131577.0
2021-11-11 10:45:00,63.61,63.7,63.6,63.69,167321.0,56.3572,56.437,56.3484,56.4281,167321.0
2021-11-11 10:50:00,63.68,63.73,63.67,63.72,390212.0,56.4192,56.4635,56.4104,56.4547,390212.0
2021-11-11 10:55:00,63.72,63.75,63.71,63.74,150084.0,56.4547,56.4813,56.4458,56.4724,150084.0
2021-11-11 11:00:00,63.74,63.78,63.73,63.76,70808.0,56.4724,56.5078,56.4635,56.4901,70808.0
2021-11-11 11:05:00,63.77,63.77,63.72,63.74,100397.0,56.499,56.499,56.4547,56.4724,100397.0
2021-11-11 11:10:00,63.74,63.75,63.71,63.74,115444.0,56.4724,56.4813,56.4458,56.4724,115444.0
2021-11-11 11:15:00,63.74,63.75,63.72,63.73,90123.0,56.4724,56.4813,56.4547,56.4635,90123.0
2021-11-11 11:20:00,63.74,63.75,63.73,63.75,107749.0,56.4724,56.4813,56.4635,56.4813,107749.0
2021-11-11 11:25:00,63.76,63.77,63.71,63.74,140603.0,56.4901,56.499,56.4458,56.4724,140603.0
2021-11-11 11:30:00,63.73,63.74,63.7,63.73,99459.0,56.4635,56.4724,56.437,56.4635,99459.0
2021-11-11 11:35:00,63.72,63.78,63.72,63.78,126269.0,56.4547,56.5078,56.4547,56.5078,126269.0
2021-11-11 11:40:00,63.77,63.78,63.74,63.77,216149.0,56.499,56.5078,56.4724,56.499,216149.0
2021-11-11 11:45:00,63.77,63.78,63.75,63.76,47259.0,56.499,56.5078,56.4813,56.4901,47259.0
2021-11-11 11:50:00,63.76,63.77,63.74,63.74,42985.0,56.4901,56.499,56.4724,56.4724,42985.0
2021-11-11 11:55:00,63.75,63.76,63.73,63.75,57688.0,56.4813,56.4901,56.4635,56.4813,57688.0
2021-11-11 12:00:00,63.75,63.77,63.7,63.71,95972.0,56.4813,56.499,56.437,56.4458,95972.0
2021-11-11 12:05:00,63.72,63.73,63.7,63.71,57217.0,56.4547,56.4635,56.437,56.4458,57217.0
2021-11-11 12:10:00,63.7,63.75,63.7,63.74,13760.0,56.437,56.4813,56.437,56.4724,13760.0
2021-11-11 12:15:00,63.75,63.75,63.67,63.69,45929.0,56.4813,56.4813,56.4104,56.4281,45929.0
2021-11-11 12:20:00,63.69,63.71,63.68,63.69,55616.0,56.4281,56.4458,56.4192,56.4281,55616.0
2021-11-11 12:25:00,63.68,63.69,63.66,63.68,43777.0,56.4192,56.4281,56.4015,56.4192,43777.0
2021-11-11 12:30:00,63.68,63.73,63.68,63.72,30436.0,56.4192,56.4635,56.4192,56.4547,30436.0
2021-11-11 12:35:00,63.72,63.75,63.71,63.74,44576.0,56.4547,56.4813,56.4458,56.4724,44576.0
2021-11-11 12:40:00,63.73,63.75,63.72,63.75,70297.0,56.4635,56.4813,56.4547,56.4813,70297.0
2021-11-11 12:45:00,63.75,63.76,63.72,63.73,21840.0,56.4813,56.4901,56.4547,56.4635,21840.0
2021-11-11 12:50:00,63.74,63.75,63.7,63.71,21912.0,56.4724,56.4813,56.437,56.4458,21912.0
2021-11-11 12:55:00,63.72,63.73,63.7,63.71,14925.0,56.4547,56.4635,56.437,56.4458,14925.0
2021-11-11 13:00:00,63.71,63.72,63.68,63.71,55328.0,56.4458,56.4547,56.4192,56.4458,55328.0
2021-11-11 13:05:00,63.7,63.71,63.66,63.67,61411.0,56.437,56.4458,56.4015,56.4104,61411.0
2021-11-11 13:10:00,63.67,63.69,63.66,63.67,35253.0,56.4104,56.4281,56.4015,56.4104,35253.0
2021-11-11 13:15:00,63.67,63.69,63.67,63.68,29734.0,56.4104,56.4281,56.4104,56.4192,29734.0
2021-11-11 13:20:00,63.68,63.7,63.65,63.66,53980.0,56.4192,56.437,56.3927,56.4015,53980.0
2021-11-11 13:25:00,63.65,63.68,63.64,63.66,43200.0,56.3927,56.4192,56.3838,56.4015,43200.0
2021-11-11 13:30:00,63.66,63.68,63.65,63.67,54117.0,56.4015,56.4192,56.3927,56.4104,54117.0
2021-11-11 13:35:00,63.66,63.68,63.66,63.67,22388.0,56.4015,56.4192,56.4015,56.4104,22388.0
2021-11-11 13:40:00,63.67,63.67,63.64,63.67,46780.0,56.4104,56.4104,56.3838,56.4104,46780.0
2021-11-11 13:45:00,63.67,63.69,63.66,63.68,49804.0,56.4104,56.4281,56.4015,56.4192,49804.0
2021-11-11 13:50:00,63.68,63.69,63.66,63.68,41913.0,56.4192,56.4281,56.4015,56.4192,41913.0
2021-11-11 13:55:00,63.68,63.68,63.66,63.68,32173.0,56.4192,56.4192,56.4015,56.4192,32173.0
2021-11-11 14:00:00,63.68,63.68,63.64,63.67,36803.0,56.4192,56.4192,56.3838,56.4104,36803.0
2021-11-11 14:05:00,63.68,63.68,63.63,63.66,32390.0,56.4192,56.4192,56.3749,56.4015,32390.0
2021-11-11 14:10:00,63.66,63.67,63.64,63.66,33977.0,56.4015,56.4104,56.3838,56.4015,33977.0
2021-11-11 14:15:00,63.66,63.67,63.64,63.64,53964.0,56.4015,56.4104,56.3838,56.3838,53964.0
2021-11-11 14:20:00,63.65,63.66,63.63,63.65,65316.0,56.3927,56.4015,56.3749,56.3927,65316.0
2021-11-11 14:25:00,63.65,63.66,63.64,63.65,17144.0,56.3927,56.4015,56.3838,56.3927,17144.0
2021-11-11 14:30:00,63.66,63.68,63.63,63.64,54524.0,56.4015,56.4192,56.3749,56.3838,54524.0
2021-11-11 14:35:00,63.65,63.67,63.65,63.66,90280.0,56.3927,56.4104,56.3927,56.4015,90280.0
2021-11-11 14:40:00,63.66,63.67,63.64,63.66,45207.0,56.4015,56.4104,56.3838,56.4015,45207.0
2021-11-11 14:45:00,63.66,63.67,63.64,63.65,31131.0,56.4015,56.4104,56.3838,56.3927,31131.0
2021-11-11 14:50:00,63.65,63.66,63.63,63.63,68975.0,56.3927,56.4015,56.3749,56.3749,68975.0
2021-11-11 14:55:00,63.63,63.64,63.62,63.63,17141.0,56.3749,56.3838,56.3661,56.3749,17141.0
2021-11-11 15:00:00,63.63,63.64,63.6,63.62,32891.0,56.3749,56.3838,56.3484,56.3661,32891.0
2021-11-11 15:05:00,63.61,63.63,63.6,63.61,34054.0,56.3572,56.3749,56.3484,56.3572,34054.0
2021-11-11 15:10:00,63.6,63.6,63.55,63.57,58113.0,56.3484,56.3484,56.3041,56.3218,58113.0
2021-11-11 15:15:00,63.57,63.61,63.57,63.61,61085.0,56.3218,56.3572,56.3218,56.3572,61085.0
2021-11-11 15:20:00,63.6,63.61,63.58,63.6,66995.0,56.3484,56.3572,56.3306,56.3484,66995.0
2021-11-11 15:25:00,63.6,63.62,63.59,63.61,22873.0,56.3484,56.3661,56.3395,56.3572,22873.0
2021-11-11 15:30:00,63.61,63.62,63.57,63.6,40357.0,56.3572,56.3661,56.3218,56.3484,40357.0
2021-11-11 15:35:00,63.59,63.6,63.58,63.6,38860.0,56.3395,56.3484,56.3306,56.3484,38860.0
2021-11-11 15:40:00,63.6,63.63,63.59,63.61,113737.0,56.3484,56.3749,56.3395,56.3572,113737.0
2021-11-11 15:45:00,63.6,63.63,63.58,63.61,61927.0,56.3484,56.3749,56.3306,56.3572,61927.0
2021-11-11 15:50:00,63.61,63.63,63.59,63.62,125634.0,56.3572,56.3749,56.3395,56.3661,125634.0
2021-11-11 15:55:00,63.62,63.64,63.61,63.64,218760.0,56.3661,56.3838,56.3572,56.3838,218760.0
2021-11-12 09:30:00,63.64,63.7,63.57,63.66,170705.0,56.3838,56.437,56.3218,56.4015,170705.0
2021-11-12 09:35:00,63.67,63.68,63.57,63.57,294276.0,56.4104,56.4192,56.3218,56.3218,294276.0
2021-11-12 09:40:00,63.57,63.61,63.56,63.6,178661.0,56.3218,56.3572,56.3129,56.3484,178661.0
2021-11-12 09:45:00,63.6,63.64,63.54,63.55,97136.0,56.3484,56.3838,56.2952,56.3041,97136.0
2021-11-12 09:50:00,63.55,63.62,63.54,63.61,59016.0,56.3041,56.3661,56.2952,56.3572,59016.0
2021-11-12 09:55:00,63.61,63.64,63.59,63.59,50815.0,56.3572,56.3838,56.3395,56.3395,50815.0
2021-11-12 10:00:00,63.59,63.67,63.59,63.66,90950.0,56.3395,56.4104,56.3395,56.4015,90950.0
2021-11-12 10:05:00,63.65,63.68,63.62,63.66,77647.0,56.3927,56.4192,56.3661,56.4015,77647.0
2021-11-12 10:10:00,63.66,63.69,63.65,63.67,204420.0,56.4015,56.4281,56.3927,56.4104,204420.0
2021-11-12 10:15:00,63.67,63.73,63.66,63.73,99248.0,56.4104,56.4635,56.4015,56.4635,99248.0
2021-11-12 10:20:00,63.73,63.75,63.69,63.73,68419.0,56.4635,56.4813,56.4281,56.4635,68419.0
2021-11-12 10:25:00,63.73,63.75,63.68,63.71,143050.0,56.4635,56.4813,56.4192,56.4458,143050.0
2021-11-12 10:30:00,63.71,63.72,63.66,63.67,280238.0,56.4458,56.4547,56.4015,56.4104,280238.0
2021-11-12 10:35:00,63.67,63.69,63.65,63.66,101935.0,56.4104,56.4281,56.3927,56.4015,101935.0
2021-11-12 10:40:00,63.66,63.71,63.66,63.69,113218.0,56.4015,56.4458,56.4015,56.4281,113218.0
2021-11-12 10:45:00,63.69,63.71,63.67,63.71,65708.0,56.4281,56.4458,56.4104,56.4458,65708.0
2021-11-12 10:50:00,63.71,63.72,63.69,63.71,56275.0,56.4458,56.4547,56.4281,56.4458,56275.0
2021-11-12 10:55:00,63.7,63.76,63.69,63.75,85698.0,56.437,56.4901,56.4281,56.4813,85698.0
2021-11-12 11:00:00,63.75,63.78,63.73,63.77,172824.0,56.4813,56.5078,56.4635,56.499,172824.0
2021-11-12 11:05:00,63.77,63.8,63.76,63.8,190541.0,56.499,56.5255,56.4901,56.5255,190541.0
2021-11-12 11:10:00,63.8,63.8,63.75,63.79,106705.0,56.5255,56.5255,56.4813,56.5167,106705.0
2021-11-12 11:15:00,63.79,63.81,63.78,63.81,155736.0,56.5167,56.5344,56.5078,56.5344,155736.0
2021-11-12 11:20:00,63.8,63.82,63.77,63.82,362685.0,56.5255,56.5433,56.499,56.5433,362685.0
2021-11-12 11:25:00,63.82,63.83,63.8,63.83,45932.0,56.5433,56.5521,56.5255,56.5521,45932.0
2021-11-12 11:30:00,63.83,63.84,63.79,63.81,97568.0,56.5521,56.561,56.5167,56.5344,97568.0
2021-11-12 11:35:00,63.82,63.86,63.82,63.85,94115.0,56.5433,56.5787,56.5433,56.5698,94115.0
2021-11-12 11:40:00,63.85,63.86,63.83,63.85,195207.0,56.5698,56.5787,56.5521,56.5698,195207.0
2021-11-12 11:45:00,63.85,63.86,63.8,63.82,100205.0,56.5698,56.5787,56.5255,56.5433,100205.0
2021-11-12 11:50:00,63.82,63.86,63.81,63.86,138833.0,56.5433,56.5787,56.5344,56.5787,138833.0
2021-11-12 11:55:00,63.86,63.89,63.85,63.88,148986.0,56.5787,56.6053,56.5698,56.5964,148986.0
2021-11-12 12:00:00,63.88,63.89,63.84,63.84,116919.0,56.5964,56.6053,56.561,56.561,116919.0
2021-11-12 12:05:00,63.85,63.86,63.82,63.83,58071.0,56.5698,56.5787,56.5433,56.5521,58071.0
2021-11-12 12:10:00,63.82,63.86,63.81,63.86,60530.0,56.5433,56.5787,56.5344,56.5787,60530.0
2021-11-12 12:15:00,63.86,63.86,63.84,63.85,33232.0,56.5787,56.5787,56.561,56.5698,33232.0
2021-11-12 12:20:00,63.85,63.86,63.83,63.83,46452.0,56.5698,56.5787,56.5521,56.5521,46452.0
2021-11-12 12:25:00,63.84,63.84,63.8,63.83,161193.0,56.561,56.561,56.5255,56.5521,161193.0
2021-11-12 12:30:00,63.83,63.83,63.78,63.8,100074.0,56.5521,56.5521,56.5078,56.5255,100074.0
2021-11-12 12:35:00,63.8,63.83,63.8,63.81,54792.0,56.5255,56.5521,56.5255,56.5344,54792.0
2021-11-12 12:40:00,63.8,63.84,63.8,63.82,65907.0,56.5255,56.561,56.5255,56.5433,65907.0
2021-11-12 12:45:00,63.82,63.83,63.79,63.79,97363.0,56.5433,56.5521,56.5167,56.5167,97363.0
2021-11-12 12:50:00,63.79,63.79,63.76,63.79,82125.0,56.5167,56.5167,56.4901,56.5167,82125.0
2021-11-12 12:55:00,63.79,63.8,63.76,63.78,84362.0,56.5167,56.5255,56.4901,56.5078,84362.0
2021-11-12 13:00:00,63.77,63.78,63.73,63.75,102270.0,56.499,56.5078,56.4635,56.4813,102270.0
2021-11-12 13:05:00,63.76,63.78,63.74,63.76,257361.0,56.4901,56.5078,56.4724,56.4901,257361.0
2021-11-12 13:10:00,63.76,63.77,63.75,63.77,18589.0,56.4901,56.499,56.4813,56.499,18589.0
2021-11-12 13:15:00,63.77,63.77,63.74,63.77,65060.0,56.499,56.499,56.4724,56.499,65060.0
2021-11-12 13:20:00,63.77,63.77,63.75,63.77,71661.0,56.499,56.499,56.4813,56.499,71661.0
2021-11-12 13:25:00,63.76,63.77,63.75,63.76,86533.0,56.4901,56.499,56.4813,56.4901,86533.0
2021-11-12 13:30:00,63.77,63.8,63.76,63.79,134559.0,56.499,56.5255,56.4901,56.5167,134559.0
2021-11-12 13:35:00,63.79,63.8,63.78,63.8,25417.0,56.5167,56.5255,56.5078,56.5255,25417.0
2021-11-12 13:40:00,63.79,63.79,63.75,63.77,227466.0,56.5167,56.5167,56.4813,56.499,227466.0
2021-11-12 13:45:00,63.77,63.78,63.76,63.76,44812.0,56.499,56.5078,56.4901,56.4901,44812.0
2021-11-12 13:50:00,63.77,63.8,63.76,63.8,70090.0,56.499,56.5255,56.4901,56.5255,70090.0
2021-11-12 13:55:00,63.79,63.8,63.79,63.8,32007.0,56.5167,56.5255,56.5167,56.5255,32007.0
2021-11-12 14:00:00,63.8,63.8,63.78,63.79,42321.0,56.5255,56.5255,56.5078,56.5167,42321.0
2021-11-12 14:05:00,63.79,63.79,63.77,63.78,103624.0,56.5167,56.5167,56.499,56.5078,103624.0
2021-11-12 14:10:00,63.78,63.79,63.78,63.79,49488.0,56.5078,56.5167,56.5078,56.5167,49488.0
2021-11-12 14:15:00,63.79,63.81,63.78,63.81,82592.0,56.5167,56.5344,56.5078,56.5344,82592.0
2021-11-12 14:20:00,63.81,63.81,63.79,63.8,86823.0,56.5344,56.5344,56.5167,56.5255,86823.0
2021-11-12 14:25:00,63.8,63.8,63.77,63.78,51750.0,56.5255,56.5255,56.499,56.5078,51750.0
2021-11-12 14:30:00,63.77,63.78,63.76,63.77,185660.0,56.499,56.5078,56.4901,56.499,185660.0
2021-11-12 14:35:00,63.77,63.77,63.74,63.77,182493.0,56.499,56.499,56.4724,56.499,182493.0
2021-11-12 14:40:00,63.77,63.77,63.76,63.77,18908.0,56.499,56.499,56.4901,56.499,18908.0
2021-11-12 14:45:00,63.77,63.78,63.77,63.77,72247.0,56.499,56.5078,56.499,56.499,72247.0
2021-11-12 14:50:00,63.78,63.78,63.77,63.78,215753.0,56.5078,56.5078,56.499,56.5078,215753.0
2021-11-12 14:55:00,63.77,63.79,63.77,63.78,159961.0,56.499,56.5167,56.499,56.5078,159961.0
2021-11-12 15:00:00,63.78,63.78,63.76,63.78,96114.0,56.5078,56.5078,56.4901,56.5078,96114.0
2021-11-12 15:05:00,63.78,63.78,63.77,63.78,35910.0,56.5078,56.5078,56.499,56.5078,35910.0
2021-11-12 15:10:00,63.78,63.8,63.77,63.8,89123.0,56.5078,56.5255,56.499,56.5255,89123.0
2021-11-12 15:15:00,63.8,63.8,63.78,63.8,228399.0,56.5255,56.5255,56.5078,56.5255,228399.0
2021-11-12 15:20:00,63.79,63.82,63.79,63.82,267952.0,56.5167,56.5433,56.5167,56.5433,267952.0
2021-11-12 15:25:00,63.82,63.82,63.79,63.8,89993.0,56.5433,56.5433,56.5167,56.5255,89993.0
2021-11-12 15:30:00,63.8,63.82,63.8,63.81,104808.0,56.5255,56.5433,56.5255,56.5344,104808.0
2021-11-12 15:35:00,63.81,63.81,63.79,63.81,77633.0,56.5344,56.5344,56.5167,56.5344,77633.0
2021-11-12 15:40:00,63.81,63.84,63.8,63.81,217171.0,56.5344,56.561,56.5255,56.5344,217171.0
2021-11-12 15:45:00,63.81,63.82,63.79,63.8,64634.0,56.5344,56.5433,56.5167,56.5255,64634.0
2021-11-12 15:50:00,63.8,63.83,63.8,63.8,85229.0,56.5255,56.5521,56.5255,56.5255,85229.0
2021-11-12 15:55:00,63.8,63.83,63.79,63.83,217548.0,56.5255,56.5521,56.5167,56.5521,217548.0
2021-11-15 09:30:00,63.99,64.02,63.91,63.94,264960.0,56.6939,56.7205,56.623,56.6496,264960.0
2021-11-15 09:35:00,63.93,63.93,63.82,63.83,176841.0,56.6407,56.6407,56.5433,56.5521,176841.0
2021-11-15 09:40:00,63.83,63.85,63.78,63.8,62609.0,56.5521,56.5698,56.5078,56.5255,62609.0
2021-11-15 09:45:00,63.8,63.84,63.77,63.78,62952.0,56.5255,56.561,56.499,56.5078,62952.0
2021-11-15 09:50:00,63.78,63.88,63.75,63.88,67156.0,56.5078,56.5964,56.4813,56.5964,67156.0
2021-11-15 09:55:00,63.88,63.91,63.87,63.9,52928.0,56.5964,56.623,56.5876,56.6141,52928.0
2021-11-15 10:00:00,63.9,63.9,63.83,63.85,42715.0,56.6141,56.6141,56.5521,56.5698,42715.0
2021-11-15 10:05:00,63.85,63.87,63.83,63.84,85236.0,56.5698,56.5876,56.5521,56.561,85236.0
2021-11-15 10:10:00,63.83,63.85,63.81,63.82,37560.0,56.5521,56.5698,56.5344,56.5433,37560.0
2021-11-15 10:15:00,63.82,63.84,63.8,63.82,94590.0,56.5433,56.561,56.5255,56.5433,94590.0
2021-11-15 10:20:00,63.81,63.85,63.81,63.81,71098.0,56.5344,56.5698,56.5344,56.5344,71098.0
2021-11-15 10:25:00,63.82,63.83,63.76,63.76,51502.0,56.5433,56.5521,56.4901,56.4901,51502.0
2021-11-15 10:30:00,63.77,63.77,63.73,63.74,58325.0,56.499,56.499,56.4635,56.4724,58325.0
2021-11-15 10:35:00,63.75,63.76,63.72,63.73,55197.0,56.4813,56.4901,56.4547,56.4635,55197.0
2021-11-15 10:40:00,63.73,63.74,63.71,63.74,48603.0,56.4635,56.4724,56.4458,56.4724,48603.0
2021-11-15 10:45:00,63.74,63.81,63.73,63.8,69479.0,56.4724,56.5344,56.4635,56.5255,69479.0
2021-11-15 10:50:00,63.8,63.83,63.79,63.8,1287528.0,56.5255,56.5521,56.5167,56.5255,1287528.0
2021-11-15 10:55:00,63.79,63.81,63.78,63.79,347583.0,56.5167,56.5344,56.5078,56.5167,347583.0
2021-11-15 11:00:00,63.79,63.82,63.78,63.79,79442.0,56.5167,56.5433,56.5078,56.5167,79442.0
2021-11-15 11:05:00,63.79,63.81,63.78,63.8,69665.0,56.5167,56.5344,56.5078,56.5255,69665.0
2021-11-15 11:10:00,63.8,63.8,63.78,63.78,147273.0,56.5255,56.5255,56.5078,56.5078,147273.0
2021-11-15 11:15:00,63.77,63.78,63.73,63.74,226641.0,56.499,56.5078,56.4635,56.4724,226641.0
2021-11-15 11:20:00,63.74,63.76,63.73,63.76,71437.0,56.4724,56.4901,56.4635,56.4901,71437.0
2021-11-15 11:25:00,63.76,63.76,63.72,63.72,93041.0,56.4901,56.4901,56.4547,56.4547,93041.0
2021-11-15 11:30:00,63.72,63.75,63.7,63.75,162748.0,56.4547,56.4813,56.437,56.4813,162748.0
2021-11-15 11:35:00,63.75,63.76,63.71,63.72,110669.0,56.4813,56.4901,56.4458,56.4547,110669.0
2021-11-15 11:40:00,63.72,63.73,63.6,63.61,98079.0,56.4547,56.4635,56.3484,56.3572,98079.0
2021-11-15 11:45:00,63.61,63.68,63.59,63.67,196076.0,56.3572,56.4192,56.3395,56.4104,196076.0
2021-11-15 11:50:00,63.66,63.67,63.61,63.61,153253.0,56.4015,56.4104,56.3572,56.3572,153253.0
2021-11-15 11:55:00,63.62,63.67,63.62,63.66,48372.0,56.3661,56.4104,56.3661,56.4015,48372.0
2021-11-15 12:00:00,63.66,63.68,63.65,63.67,26188.0,56.4015,56.4192,56.3927,56.4104,26188.0
2021-11-15 12:05:00,63.67,63.68,63.65,63.67,43983.0,56.4104,56.4192,56.3927,56.4104,43983.0
2021-11-15 12:10:00,63.66,63.68,63.64,63.65,84778.0,56.4015,56.4192,56.3838,56.3927,84778.0
2021-11-15 12:15:00,63.66,63.66,63.62,63.64,31569.0,56.4015,56.4015,56.3661,56.3838,31569.0
2021-11-15 12:20:00,63.64,63.64,63.59,63.61,168969.0,56.3838,56.3838,56.3395,56.3572,168969.0
2021-11-15 12:25:00,63.6,63.63,63.59,63.62,177899.0,56.3484,56.3749,56.3395,56.3661,177899.0
2021-11-15 12:30:00,63.62,63.66,63.61,63.64,38887.0,56.3661,56.4015,56.3572,56.3838,38887.0
2021-11-15 12:35:00,63.64,63.66,63.63,63.65,71039.0,56.3838,56.4015,56.3749,56.3927,71039.0
2021-11-15 12:40:00,63.66,63.67,63.63,63.67,53475.0,56.4015,56.4104,56.3749,56.4104,53475.0
2021-11-15 12:45:00,63.66,63.67,63.65,63.66,55265.0,56.4015,56.4104,56.3927,56.4015,55265.0
2021-11-15 12:50:00,63.65,63.66,63.64,63.65,21037.0,56.3927,56.4015,56.3838,56.3927,21037.0
2021-11-15 12:55:00,63.66,63.66,63.64,63.66,8806.0,56.4015,56.4015,56.3838,56.4015,8806.0
2021-11-15 13:00:00,63.65,63.66,63.62,63.66,40007.0,56.3927,56.4015,56.3661,56.4015,40007.0
2021-11-15 13:05:00,63.65,63.66,63.64,63.64,39921.0,56.3927,56.4015,56.3838,56.3838,39921.0
2021-11-15 13:10:00,63.63,63.64,63.62,63.64,58755.0,56.3749,56.3838,56.3661,56.3838,58755.0
2021-11-15 13:15:00,63.63,63.66,63.63,63.65,80106.0,56.3749,56.4015,56.3749,56.3927,80106.0
2021-11-15 13:20:00,63.65,63.65,63.61,63.63,164263.0,56.3927,56.3927,56.3572,56.3749,164263.0
2021-11-15 13:25:00,63.63,63.63,63.61,63.62,154112.0,56.3749,56.3749,56.3572,56.3661,154112.0
2021-11-15 13:30:00,63.62,63.64,63.61,63.63,63918.0,56.3661,56.3838,56.3572,56.3749,63918.0
2021-11-15 13:35:00,63.63,63.64,63.62,63.64,61806.0,56.3749,56.3838,56.3661,56.3838,61806.0
2021-11-15 13:40:00,63.64,63.64,63.62,63.64,23065.0,56.3838,56.3838,56.3661,56.3838,23065.0
2021-11-15 13:45:00,63.63,63.66,63.63,63.65,42467.0,56.3749,56.4015,56.3749,56.3927,42467.0
2021-11-15 13:50:00,63.65,63.65,63.63,63.64,49600.0,56.3927,56.3927,56.3749,56.3838,49600.0
2021-11-15 13:55:00,63.64,63.65,63.63,63.64,63986.0,56.3838,56.3927,56.3749,56.3838,63986.0
2021-11-15 14:00:00,63.64,63.65,63.63,63.64,59512.0,56.3838,56.3927,56.3749,56.3838,59512.0
2021-11-15 14:05:00,63.64,63.66,63.63,63.66,45994.0,56.3838,56.4015,56.3749,56.4015,45994.0
2021-11-15 14:10:00,63.66,63.67,63.65,63.67,43362.0,56.4015,56.4104,56.3927,56.4104,43362.0
2021-11-15 14:15:00,63.67,63.67,63.64,63.66,19454.0,56.4104,56.4104,56.3838,56.4015,19454.0
2021-11-15 14:20:00,63.66,63.66,63.64,63.66,76472.0,56.4015,56.4015,56.3838,56.4015,76472.0
2021-11-15 14:25:00,63.66,63.68,63.65,63.67,125455.0,56.4015,56.4192,56.3927,56.4104,125455.0
2021-11-15 14:30:00,63.68,63.7,63.66,63.7,146367.0,56.4192,56.437,56.4015,56.437,146367.0
2021-11-15 14:35:00,63.7,63.72,63.69,63.72,196650.0,56.437,56.4547,56.4281,56.4547,196650.0
2021-11-15 14:40:00,63.72,63.75,63.71,63.74,80547.0,56.4547,56.4813,56.4458,56.4724,80547.0
2021-11-15 14:45:00,63.74,63.76,63.73,63.75,135523.0,56.4724,56.4901,56.4635,56.4813,135523.0
2021-11-15 14:50:00,63.75,63.76,63.72,63.73,53037.0,56.4813,56.4901,56.4547,56.4635,53037.0
2021-11-15 14:55:00,63.72,63.75,63.72,63.73,59736.0,56.4547,56.4813,56.4547,56.4635,59736.0
2021-11-15 15:00:00,63.73,63.74,63.7,63.7,46922.0,56.4635,56.4724,56.437,56.437,46922.0
2021-11-15 15:05:00,63.7,63.71,63.69,63.71,191011.0,56.437,56.4458,56.4281,56.4458,191011.0
2021-11-15 15:10:00,63.71,63.73,63.7,63.73,44960.0,56.4458,56.4635,56.437,56.4635,44960.0
2021-11-15 15:15:00,63.73,63.76,63.71,63.74,123472.0,56.4635,56.4901,56.4458,56.4724,123472.0
2021-11-15 15:20:00,63.74,63.76,63.73,63.73,75499.0,56.4724,56.4901,56.4635,56.4635,75499.0
2021-11-15 15:25:00,63.73,63.75,63.72,63.74,69146.0,56.4635,56.4813,56.4547,56.4724,69146.0
2021-11-15 15:30:00,63.74,63.75,63.71,63.72,55688.0,56.4724,56.4813,56.4458,56.4547,55688.0
2021-11-15 15:35:00,63.72,63.73,63.69,63.71,216044.0,56.4547,56.4635,56.4281,56.4458,216044.0
2021-11-15 15:40:00,63.71,63.72,63.69,63.71,349148.0,56.4458,56.4547,56.4281,56.4458,349148.0
2021-11-15 15:45:00,63.71,63.72,63.65,63.66,251021.0,56.4458,56.4547,56.3927,56.4015,251021.0
2021-11-15 15:50:00,63.66,63.67,63.61,63.63,563830.0,56.4015,56.4104,56.3572,56.3749,563830.0
2021-11-15 15:55:00,63.63,63.66,63.6,63.65,766148.0,56.3749,56.4015,56.3484,56.3927,766148.0
2021-11-16 09:30:00,63.71,63.73,63.64,63.7,381332.0,56.4458,56.4635,56.3838,56.437,381332.0
2021-11-16 09:35:00,63.71,63.8,63.7,63.72,243970.0,56.4458,56.5255,56.437,56.4547,243970.0
2021-11-16 09:40:00,63.72,63.75,63.68,63.71,243838.0,56.4547,56.4813,56.4192,56.4458,243838.0
2021-11-16 09:45:00,63.73,63.75,63.65,63.67,220424.0,56.4635,56.4813,56.3927,56.4104,220424.0
2021-11-16 09:50:00,63.67,63.67,63.59,63.63,120964.0,56.4104,56.4104,56.3395,56.3749,120964.0
2021-11-16 09:55:00,63.63,63.65,63.58,63.58,114987.0,56.3749,56.3927,56.3306,56.3306,114987.0
2021-11-16 10:00:00,63.58,63.62,63.56,63.58,66688.0,56.3306,56.3661,56.3129,56.3306,66688.0
2021-11-16 10:05:00,63.58,63.58,63.54,63.57,93740.0,56.3306,56.3306,56.2952,56.3218,93740.0
2021-11-16 10:10:00,63.56,63.6,63.54,63.59,91887.0,56.3129,56.3484,56.2952,56.3395,91887.0
2021-11-16 10:15:00,63.59,63.59,63.53,63.57,162389.0,56.3395,56.3395,56.2863,56.3218,162389.0
2021-11-16 10:20:00,63.56,63.57,63.52,63.55,68175.0,56.3129,56.3218,56.2775,56.3041,68175.0
2021-11-16 10:25:00,63.56,63.57,63.52,63.52,78822.0,56.3129,56.3218,56.2775,56.2775,78822.0
2021-11-16 10:30:00,63.52,63.57,63.51,63.55,2811630.0,56.2775,56.3218,56.2686,56.3041,2811630.0
2021-11-16 10:35:00,63.55,63.58,63.54,63.56,186580.0,56.3041,56.3306,56.2952,56.3129,186580.0
2021-11-16 10:40:00,63.55,63.56,63.46,63.49,102235.0,56.3041,56.3129,56.2243,56.2509,102235.0
2021-11-16 10:45:00,63.49,63.5,63.47,63.48,127035.0,56.2509,56.2598,56.2332,56.242,127035.0
2021-11-16 10:50:00,63.47,63.49,63.45,63.46,103470.0,56.2332,56.2509,56.2155,56.2243,103470.0
2021-11-16 10:55:00,63.46,63.5,63.45,63.5,67575.0,56.2243,56.2598,56.2155,56.2598,67575.0
2021-11-16 11:00:00,63.51,63.56,63.5,63.55,70514.0,56.2686,56.3129,56.2598,56.3041,70514.0
2021-11-16 11:05:00,63.55,63.58,63.54,63.58,194543.0,56.3041,56.3306,56.2952,56.3306,194543.0
2021-11-16 11:10:00,63.58,63.66,63.57,63.66,69136.0,56.3306,56.4015,56.3218,56.4015,69136.0
2021-11-16 11:15:00,63.66,63.69,63.64,63.64,120010.0,56.4015,56.4281,56.3838,56.3838,120010.0
2021-11-16 11:20:00,63.65,63.66,63.63,63.64,57289.0,56.3927,56.4015,56.3749,56.3838,57289.0
2021-11-16 11:25:00,63.64,63.67,63.63,63.65,84506.0,56.3838,56.4104,56.3749,56.3927,84506.0
2021-11-16 11:30:00,63.66,63.67,63.64,63.66,69884.0,56.4015,56.4104,56.3838,56.4015,69884.0
2021-11-16 11:35:00,63.67,63.69,63.63,63.64,93272.0,56.4104,56.4281,56.3749,56.3838,93272.0
2021-11-16 11:40:00,63.64,63.65,63.62,63.63,34637.0,56.3838,56.3927,56.3661,56.3749,34637.0
2021-11-16 11:45:00,63.64,63.66,63.63,63.64,73643.0,56.3838,56.4015,56.3749,56.3838,73643.0
2021-11-16 11:50:00,63.63,63.66,63.63,63.66,36359.0,56.3749,56.4015,56.3749,56.4015,36359.0
2021-11-16 11:55:00,63.66,63.68,63.65,63.68,24964.0,56.4015,56.4192,56.3927,56.4192,24964.0
2021-11-16 12:00:00,63.67,63.7,63.65,63.7,52777.0,56.4104,56.437,56.3927,56.437,52777.0
2021-11-16 12:05:00,63.7,63.71,63.68,63.71,40608.0,56.437,56.4458,56.4192,56.4458,40608.0
2021-11-16 12:10:00,63.7,63.73,63.69,63.71,91096.0,56.437,56.4635,56.4281,56.4458,91096.0
2021-11-16 12:15:00,63.71,63.71,63.66,63.67,407645.0,56.4458,56.4458,56.4015,56.4104,407645.0
2021-11-16 12:20:00,63.66,63.67,63.63,63.66,184691.0,56.4015,56.4104,56.3749,56.4015,184691.0
2021-11-16 12:25:00,63.67,63.68,63.65,63.67,48581.0,56.4104,56.4192,56.3927,56.4104,48581.0
2021-11-16 12:30:00,63.67,63.67,63.64,63.66,59491.0,56.4104,56.4104,56.3838,56.4015,59491.0
2021-11-16 12:35:00,63.66,63.68,63.66,63.68,63269.0,56.4015,56.4192,56.4015,56.4192,63269.0
2021-11-16 12:40:00,63.67,63.69,63.67,63.69,88150.0,56.4104,56.4281,56.4104,56.4281,88150.0
2021-11-16 12:45:00,63.69,63.71,63.69,63.71,33885.0,56.4281,56.4458,56.4281,56.4458,33885.0
2021-11-16 12:50:00,63.7,63.72,63.69,63.72,46575.0,56.437,56.4547,56.4281,56.4547,46575.0
2021-11-16 12:55:00,63.71,63.72,63.7,63.72,16883.0,56.4458,56.4547,56.437,56.4547,16883.0
2021-11-16 13:00:00,63.73,63.75,63.72,63.74,101819.0,56.4635,56.4813,56.4547,56.4724,101819.0
2021-11-16 13:05:00,63.74,63.74,63.7,63.71,28629.0,56.4724,56.4724,56.437,56.4458,28629.0
2021-11-16 13:10:00,63.72,63.73,63.69,63.71,49266.0,56.4547,56.4635,56.4281,56.4458,49266.0
2021-11-16 13:15:00,63.71,63.73,63.7,63.7,36295.0,56.4458,56.4635,56.437,56.437,36295.0
2021-11-16 13:20:00,63.7,63.72,63.69,63.72,34248.0,56.437,56.4547,56.4281,56.4547,34248.0
2021-11-16 13:25:00,63.73,63.73,63.69,63.71,52530.0,56.4635,56.4635,56.4281,56.4458,52530.0
2021-11-16 13:30:00,63.71,63.71,63.69,63.71,18326.0,56.4458,56.4458,56.4281,56.4458,18326.0
2021-11-16 13:35:00,63.71,63.71,63.67,63.68,27484.0,56.4458,56.4458,56.4104,56.4192,27484.0
2021-11-16 13:40:00,63.67,63.67,63.65,63.67,47757.0,56.4104,56.4104,56.3927,56.4104,47757.0
2021-11-16 13:45:00,63.67,63.67,63.65,63.66,27753.0,56.4104,56.4104,56.3927,56.4015,27753.0
2021-11-16 13:50:00,63.67,63.67,63.65,63.66,54802.0,56.4104,56.4104,56.3927,56.4015,54802.0
2021-11-16 13:55:00,63.66,63.66,63.64,63.66,76609.0,56.4015,56.4015,56.3838,56.4015,76609.0
2021-11-16 14:00:00,63.66,63.69,63.64,63.69,89068.0,56.4015,56.4281,56.3838,56.4281,89068.0
2021-11-16 14:05:00,63.69,63.7,63.68,63.7,73284.0,56.4281,56.437,56.4192,56.437,73284.0
2021-11-16 14:10:00,63.7,63.72,63.68,63.7,75309.0,56.437,56.4547,56.4192,56.437,75309.0
2021-11-16 14:15:00,63.7,63.7,63.68,63.7,69250.0,56.437,56.437,56.4192,56.437,69250.0
2021-11-16 14:20:00,63.7,63.71,63.68,63.71,259716.0,56.437,56.4458,56.4192,56.4458,259716.0
2021-11-16 14:25:00,63.7,63.73,63.7,63.73,80559.0,56.437,56.4635,56.437,56.4635,80559.0
2021-11-16 14:30:00,63.73,63.74,63.71,63.72,40977.0,56.4635,56.4724,56.4458,56.4547,40977.0
2021-11-16 14:35:00,63.72,63.72,63.68,63.69,61051.0,56.4547,56.4547,56.4192,56.4281,61051.0
2021-11-16 14:40:00,63.69,63.7,63.67,63.67,39302.0,56.4281,56.437,56.4104,56.4104,39302.0
2021-11-16 14:45:00,63.68,63.69,63.66,63.66,152008.0,56.4192,56.4281,56.4015,56.4015,152008.0
2021-11-16 14:50:00,63.67,63.69,63.66,63.67,54598.0,56.4104,56.4281,56.4015,56.4104,54598.0
2021-11-16 14:55:00,63.68,63.69,63.67,63.68,80792.0,56.4192,56.4281,56.4104,56.4192,80792.0
2021-11-16 15:00:00,63.68,63.69,63.67,63.67,22954.0,56.4192,56.4281,56.4104,56.4104,22954.0
2021-11-16 15:05:00,63.68,63.68,63.66,63.67,33913.0,56.4192,56.4192,56.4015,56.4104,33913.0
2021-11-16 15:10:00,63.67,63.67,63.64,63.66,77496.0,56.4104,56.4104,56.3838,56.4015,77496.0
2021-11-16 15:15:00,63.67,63.68,63.65,63.68,94006.0,56.4104,56.4192,56.3927,56.4192,94006.0
2021-11-16 15:20:00,63.68,63.7,63.67,63.68,39486.0,56.4192,56.437,56.4104,56.4192,39486.0
2021-11-16 15:25:00,63.68,63.69,63.67,63.68,35772.0,56.4192,56.4281,56.4104,56.4192,35772.0
2021-11-16 15:30:00,63.68,63.7,63.66,63.69,75008.0,56.4192,56.437,56.4015,56.4281,75008.0
2021-11-16 15:35:00,63.69,63.69,63.64,63.64,79733.0,56.4281,56.4281,56.3838,56.3838,79733.0
2021-11-16 15:40:00,63.64,63.67,63.63,63.66,106577.0,56.3838,56.4104,56.3749,56.4015,106577.0
2021-11-16 15:45:00,63.65,63.66,63.63,63.64,67095.0,56.3927,56.4015,56.3749,56.3838,67095.0
2021-11-16 15:50:00,63.64,63.68,63.63,63.67,151865.0,56.3838,56.4192,56.3749,56.4104,151865.0
2021-11-16 15:55:00,63.67,63.67,63.62,63.66,292844.0,56.4104,56.4104,56.3661,56.4015,292844.0
2021-11-17 09:30:00,63.71,63.73,63.55,63.58,141231.0,56.4458,56.4635,56.3041,56.3306,141231.0
2021-11-17 09:35:00,63.58,63.6,63.49,63.53,135597.0,56.3306,56.3484,56.2509,56.2863,135597.0
2021-11-17 09:40:00,63.53,63.57,63.5,63.57,167780.0,56.2863,56.3218,56.2598,56.3218,167780.0
2021-11-17 09:45:00,63.58,63.6,63.53,63.54,1756908.0,56.3306,56.3484,56.2863,56.2952,1756908.0
2021-11-17 09:50:00,63.54,63.55,63.42,63.42,88586.0,56.2952,56.3041,56.1889,56.1889,88586.0
2021-11-17 09:55:00,63.42,63.44,63.38,63.4,108191.0,56.1889,56.2066,56.1534,56.1712,108191.0
2021-11-17 10:00:00,63.39,63.46,63.38,63.46,52989.0,56.1623,56.2243,56.1534,56.2243,52989.0
2021-11-17 10:05:00,63.47,63.47,63.42,63.44,180225.0,56.2332,56.2332,56.1889,56.2066,180225.0
2021-11-17 10:10:00,63.45,63.46,63.4,63.42,69542.0,56.2155,56.2243,56.1712,56.1889,69542.0
2021-11-17 10:15:00,63.41,63.42,63.38,63.39,38614.0,56.18,56.1889,56.1534,56.1623,38614.0
2021-11-17 10:20:00,63.39,63.39,63.33,63.36,66687.0,56.1623,56.1623,56.1091,56.1357,66687.0
2021-11-17 10:25:00,63.36,63.43,63.36,63.38,42062.0,56.1357,56.1977,56.1357,56.1534,42062.0
2021-11-17 10:30:00,63.39,63.45,63.38,63.42,66635.0,56.1623,56.2155,56.1534,56.1889,66635.0
2021-11-17 10:35:00,63.42,63.45,63.4,63.45,85468.0,56.1889,56.2155,56.1712,56.2155,85468.0
2021-11-17 10:40:00,63.45,63.46,63.4,63.41,78429.0,56.2155,56.2243,56.1712,56.18,78429.0
2021-11-17 10:45:00,63.41,63.41,63.38,63.4,66757.0,56.18,56.18,56.1534,56.1712,66757.0
2021-11-17 10:50:00,63.4,63.42,63.38,63.4,86496.0,56.1712,56.1889,56.1534,56.1712,86496.0
2021-11-17 10:55:00,63.41,63.42,63.38,63.4,57600.0,56.18,56.1889,56.1534,56.1712,57600.0
2021-11-17 11:00:00,63.39,63.41,63.38,63.39,38727.0,56.1623,56.18,56.1534,56.1623,38727.0
2021-11-17 11:05:00,63.38,63.4,63.36,63.39,101853.0,56.1534,56.1712,56.1357,56.1623,101853.0
2021-11-17 11:10:00,63.39,63.4,63.38,63.38,39525.0,56.1623,56.1712,56.1534,56.1534,39525.0
2021-11-17 11:15:00,63.38,63.38,63.35,63.37,43515.0,56.1534,56.1534,56.1269,56.1446,43515.0
2021-11-17 11:20:00,63.37,63.37,63.32,63.33,121315.0,56.1446,56.1446,56.1003,56.1091,121315.0
2021-11-17 11:25:00,63.33,63.36,63.31,63.35,79024.0,56.1091,56.1357,56.0914,56.1269,79024.0
2021-11-17 11:30:00,63.34,63.38,63.34,63.38,27030.0,56.118,56.1534,56.118,56.1534,27030.0
2021-11-17 11:35:00,63.38,63.4,63.37,63.4,45201.0,56.1534,56.1712,56.1446,56.1712,45201.0
2021-11-17 11:40:00,63.4,63.42,63.39,63.39,86489.0,56.1712,56.1889,56.1623,56.1623,86489.0
2021-11-17 11:45:00,63.39,63.42,63.38,63.39,64170.0,56.1623,56.1889,56.1534,56.1623,64170.0
2021-11-17 11:50:00,63.39,63.4,63.38,63.4,52721.0,56.1623,56.1712,56.1534,56.1712,52721.0
2021-11-17 11:55:00,63.4,63.44,63.39,63.43,57674.0,56.1712,56.2066,56.1623,56.1977,57674.0
2021-11-17 12:00:00,63.43,63.45,63.4,63.41,35452.0,56.1977,56.2155,56.1712,56.18,35452.0
2021-11-17 12:05:00,63.41,63.42,63.35,63.36,61066.0,56.18,56.1889,56.1269,56.1357,61066.0
2021-11-17 12:10:00,63.36,63.37,63.32,63.33,47787.0,56.1357,56.1446,56.1003,56.1091,47787.0
2021-11-17 12:15:00,63.33,63.34,63.3,63.3,86226.0,56.1091,56.118,56.0826,56.0826,86226.0
2021-11-17 12:20:00,63.31,63.31,63.27,63.28,161867.0,56.0914,56.0914,56.056,56.0648,161867.0
2021-11-17 12:25:00,63.28,63.29,63.23,63.23,136494.0,56.0648,56.0737,56.0205,56.0205,136494.0
2021-11-17 12:30:00,63.23,63.25,63.2,63.25,73607.0,56.0205,56.0383,55.994,56.0383,73607.0
2021-11-17 12:35:00,63.25,63.27,63.24,63.27,30740.0,56.0383,56.056,56.0294,56.056,30740.0
2021-11-17 12:40:00,63.27,63.28,63.24,63.27,52138.0,56.056,56.0648,56.0294,56.056,52138.0
2021-11-17 12:45:00,63.26,63.27,63.23,63.24,48033.0,56.0471,56.056,56.0205,56.0294,48033.0
2021-11-17 12:50:00,63.24,63.25,63.19,63.2,61588.0,56.0294,56.0383,55.9851,55.994,61588.0
2021-11-17 12:55:00,63.2,63.21,63.19,63.2,58625.0,55.994,56.0028,55.9851,55.994,58625.0
2021-11-17 13:00:00,63.2,63.21,63.17,63.19,77893.0,55.994,56.0028,55.9674,55.9851,77893.0
2021-11-17 13:05:00,63.19,63.22,63.18,63.19,111464.0,55.9851,56.0117,55.9762,55.9851,111464.0
2021-11-17 13:10:00,63.19,63.21,63.15,63.2,2675245.0,55.9851,56.0028,55.9497,55.994,2675245.0
2021-11-17 13:15:00,63.19,63.21,63.17,63.21,206528.0,55.9851,56.0028,55.9674,56.0028,206528.0
2021-11-17 13:20:00,63.21,63.26,63.2,63.25,54461.0,56.0028,56.0471,55.994,56.0383,54461.0
2021-11-17 13:25:00,63.25,63.28,63.25,63.28,207116.0,56.0383,56.0648,56.0383,56.0648,207116.0
2021-11-17 13:30:00,63.28,63.28,63.25,63.27,65724.0,56.0648,56.0648,56.0383,56.056,65724.0
2021-11-17 13:35:00,63.27,63.29,63.25,63.26,84205.0,56.056,56.0737,56.0383,56.0471,84205.0
2021-11-17 13:40:00,63.27,63.29,63.25,63.29,155157.0,56.056,56.0737,56.0383,56.0737,155157.0
2021-11-17 13:45:00,63.29,63.29,63.25,63.26,50061.0,56.0737,56.0737,56.0383,56.0471,50061.0
2021-11-17 13:50:00,63.26,63.27,63.26,63.27,47799.0,56.0471,56.056,56.0471,56.056,47799.0
2021-11-17 13:55:00,63.27,63.29,63.26,63.27,72033.0,56.056,56.0737,56.0471,56.056,72033.0
2021-11-17 14:00:00,63.27,63.28,63.24,63.27,25782.0,56.056,56.0648,56.0294,56.056,25782.0
2021-11-17 14:05:00,63.27,63.28,63.26,63.28,188874.0,56.056,56.0648,56.0471,56.0648,188874.0
2021-11-17 14:10:00,63.27,63.28,63.25,63.27,65276.0,56.056,56.0648,56.0383,56.056,65276.0
2021-11-17 14:15:00,63.27,63.28,63.23,63.25,74099.0,56.056,56.0648,56.0205,56.0383,74099.0
2021-11-17 14:20:00,63.25,63.25,63.22,63.22,27949.0,56.0383,56.0383,56.0117,56.0117,27949.0
2021-11-17 14:25:00,63.23,63.27,63.22,63.26,101837.0,56.0205,56.056,56.0117,56.0471,101837.0
2021-11-17 14:30:00,63.25,63.28,63.25,63.27,39916.0,56.0383,56.0648,56.0383,56.056,39916.0
2021-11-17 14:35:00,63.26,63.3,63.25,63.25,43316.0,56.0471,56.0826,56.0383,56.0383,43316.0
2021-11-17 14:40:00,63.26,63.28,63.24,63.27,32823.0,56.0471,56.0648,56.0294,56.056,32823.0
2021-11-17 14:45:00,63.27,63.28,63.26,63.28,26215.0,56.056,56.0648,56.0471,56.0648,26215.0
2021-11-17 14:50:00,63.28,63.28,63.24,63.26,146001.0,56.0648,56.0648,56.0294,56.0471,146001.0
2021-11-17 14:55:00,63.25,63.3,63.25,63.3,48235.0,56.0383,56.0826,56.0383,56.0826,48235.0
2021-11-17 15:00:00,63.3,63.3,63.24,63.24,169425.0,56.0826,56.0826,56.0294,56.0294,169425.0
2021-11-17 15:05:00,63.25,63.27,63.22,63.26,368175.0,56.0383,56.056,56.0117,56.0471,368175.0
2021-11-17 15:10:00,63.26,63.28,63.25,63.28,71486.0,56.0471,56.0648,56.0383,56.0648,71486.0
2021-11-17 15:15:00,63.28,63.32,63.28,63.3,167024.0,56.0648,56.1003,56.0648,56.0826,167024.0
2021-11-17 15:20:00,63.3,63.32,63.29,63.31,70675.0,56.0826,56.1003,56.0737,56.0914,70675.0
2021-11-17 15:25:00,63.32,63.32,63.29,63.29,53485.0,56.1003,56.1003,56.0737,56.0737,53485.0
2021-11-17 15:30:00,63.29,63.32,63.29,63.31,107263.0,56.0737,56.1003,56.0737,56.0914,107263.0
2021-11-17 15:35:00,63.32,63.32,63.3,63.3,42628.0,56.1003,56.1003,56.0826,56.0826,42628.0
2021-11-17 15:40:00,63.3,63.35,63.3,63.34,513972.0,56.0826,56.1269,56.0826,56.118,513972.0
2021-11-17 15:45:00,63.34,63.37,63.32,63.33,432662.0,56.118,56.1446,56.1003,56.1091,432662.0
2021-11-17 15:50:00,63.33,63.35,63.33,63.34,320407.0,56.1091,56.1269,56.1091,56.118,320407.0
2021-11-17 15:55:00,63.34,63.34,63.32,63.33,507718.0,56.118,56.118,56.1003,56.1091,507718.0
2021-11-18 09:30:00,62.78,62.78,62.56,62.64,572112.0,55.6218,55.6218,55.4269,55.4978,572112.0
2021-11-18 09:35:00,62.64,62.67,62.59,62.66,399242.0,55.4978,55.5244,55.4535,55.5155,399242.0
2021-11-18 09:40:00,62.66,62.71,62.66,62.68,160080.0,55.5155,55.5598,55.5155,55.5333,160080.0
2021-11-18 09:45:00,62.68,62.77,62.66,62.7,529165.0,55.5333,55.613,55.5155,55.551,529165.0
2021-11-18 09:50:00,62.7,62.71,62.6,62.6,192325.0,55.551,55.5598,55.4624,55.4624,192325.0
2021-11-18 09:55:00,62.6,62.61,62.56,62.59,145342.0,55.4624,55.4712,55.4269,55.4535,145342.0
2021-11-18 10:00:00,62.59,62.59,62.53,62.58,65810.0,55.4535,55.4535,55.4004,55.4447,65810.0
2021-11-18 10:05:00,62.58,62.6,62.48,62.49,66329.0,55.4447,55.4624,55.3561,55.3649,66329.0
2021-11-18 10:10:00,62.48,62.48,62.36,62.36,224156.0,55.3561,55.3561,55.2497,55.2497,224156.0
2021-11-18 10:15:00,62.36,62.41,62.35,62.36,183227.0,55.2497,55.294,55.2409,55.2497,183227.0
2021-11-18 10:20:00,62.36,62.43,62.34,62.41,185892.0,55.2497,55.3118,55.232,55.294,185892.0
2021-11-18 10:25:00,62.41,62.45,62.4,62.41,238082.0,55.294,55.3295,55.2852,55.294,238082.0
2021-11-18 10:30:00,62.42,62.48,62.41,62.48,57297.0,55.3029,55.3561,55.294,55.3561,57297.0
2021-11-18 10:35:00,62.48,62.52,62.45,62.47,197001.0,55.3561,55.3915,55.3295,55.3472,197001.0
2021-11-18 10:40:00,62.47,62.48,62.42,62.43,68570.0,55.3472,55.3561,55.3029,55.3118,68570.0
2021-11-18 10:45:00,62.43,62.51,62.43,62.5,96172.0,55.3118,55.3826,55.3118,55.3738,96172.0
2021-11-18 10:50:00,62.5,62.55,62.48,62.5,125031.0,55.3738,55.4181,55.3561,55.3738,125031.0
2021-11-18 10:55:00,62.49,62.55,62.48,62.54,58733.0,55.3649,55.4181,55.3561,55.4092,58733.0
2021-11-18 11:00:00,62.55,62.56,62.47,62.47,198819.0,55.4181,55.4269,55.3472,55.3472,198819.0
2021-11-18 11:05:00,62.47,62.53,62.46,62.5,127894.0,55.3472,55.4004,55.3383,55.3738,127894.0
2021-11-18 11:10:00,62.5,62.59,62.49,62.56,82705.0,55.3738,55.4535,55.3649,55.4269,82705.0
2021-11-18 11:15:00,62.57,62.59,62.55,62.58,43505.0,55.4358,55.4535,55.4181,55.4447,43505.0
2021-11-18 11:20:00,62.59,62.61,62.58,62.61,340528.0,55.4535,55.4712,55.4447,55.4712,340528.0
2021-11-18 11:25:00,62.61,62.62,62.59,62.61,222843.0,55.4712,55.4801,55.4535,55.4712,222843.0
2021-11-18 11:30:00,62.61,62.69,62.61,62.68,334517.0,55.4712,55.5421,55.4712,55.5333,334517.0
2021-11-18 11:35:00,62.67,62.73,62.66,62.71,131816.0,55.5244,55.5776,55.5155,55.5598,131816.0
2021-11-18 11:40:00,62.72,62.74,62.71,62.72,121653.0,55.5687,55.5864,55.5598,55.5687,121653.0
2021-11-18 11:45:00,62.72,62.73,62.69,62.72,34523.0,55.5687,55.5776,55.5421,55.5687,34523.0
2021-11-18 11:50:00,62.71,62.72,62.67,62.7,64177.0,55.5598,55.5687,55.5244,55.551,64177.0
2021-11-18 11:55:00,62.69,62.72,62.69,62.7,28021.0,55.5421,55.5687,55.5421,55.551,28021.0
2021-11-18 12:00:00,62.7,62.76,62.69,62.76,52535.0,55.551,55.6041,55.5421,55.6041,52535.0
2021-11-18 12:05:00,62.76,62.77,62.73,62.73,55767.0,55.6041,55.613,55.5776,55.5776,55767.0
2021-11-18 12:10:00,62.74,62.76,62.73,62.76,41228.0,55.5864,55.6041,55.5776,55.6041,41228.0
2021-11-18 12:15:00,62.76,62.78,62.74,62.77,37046.0,55.6041,55.6218,55.5864,55.613,37046.0
2021-11-18 12:20:00,62.77,62.77,62.74,62.76,51498.0,55.613,55.613,55.5864,55.6041,51498.0
2021-11-18 12:25:00,62.76,62.77,62.75,62.77,21262.0,55.6041,55.613,55.5953,55.613,21262.0
2021-11-18 12:30:00,62.77,62.77,62.74,62.76,22951.0,55.613,55.613,55.5864,55.6041,22951.0
2021-11-18 12:35:00,62.76,62.76,62.71,62.73,40673.0,55.6041,55.6041,55.5598,55.5776,40673.0
2021-11-18 12:40:00,62.74,62.74,62.71,62.72,33571.0,55.5864,55.5864,55.5598,55.5687,33571.0
2021-11-18 12:45:00,62.71,62.72,62.66,62.66,114970.0,55.5598,55.5687,55.5155,55.5155,114970.0
2021-11-18 12:50:00,62.66,62.67,62.63,62.65,44123.0,55.5155,55.5244,55.489,55.5067,44123.0
2021-11-18 12:55:00,62.65,62.65,62.61,62.62,84646.0,55.5067,55.5067,55.4712,55.4801,84646.0
2021-11-18 13:00:00,62.62,62.62,62.6,62.62,45394.0,55.4801,55.4801,55.4624,55.4801,45394.0
2021-11-18 13:05:00,62.63,62.67,62.61,62.62,207228.0,55.489,55.5244,55.4712,55.4801,207228.0
2021-11-18 13:10:00,62.62,62.65,62.62,62.64,30752.0,55.4801,55.5067,55.4801,55.4978,30752.0
2021-11-18 13:15:00,62.64,62.64,62.59,62.6,65454.0,55.4978,55.4978,55.4535,55.4624,65454.0
2021-11-18 13:20:00,62.6,62.6,62.55,62.58,75742.0,55.4624,55.4624,55.4181,55.4447,75742.0
2021-11-18 13:25:00,62.59,62.61,62.56,62.57,82824.0,55.4535,55.4712,55.4269,55.4358,82824.0
2021-11-18 13:30:00,62.57,62.59,62.56,62.58,54688.0,55.4358,55.4535,55.4269,55.4447,54688.0
2021-11-18 13:35:00,62.58,62.61,62.57,62.58,34643.0,55.4447,55.4712,55.4358,55.4447,34643.0
2021-11-18 13:40:00,62.58,62.6,62.56,62.59,32246.0,55.4447,55.4624,55.4269,55.4535,32246.0
2021-11-18 13:45:00,62.59,62.62,62.59,62.62,38029.0,55.4535,55.4801,55.4535,55.4801,38029.0
2021-11-18 13:50:00,62.62,62.62,62.57,62.58,71592.0,55.4801,55.4801,55.4358,55.4447,71592.0
2021-11-18 13:55:00,62.58,62.59,62.56,62.57,167943.0,55.4447,55.4535,55.4269,55.4358,167943.0
2021-11-18 14:00:00,62.56,62.58,62.53,62.56,56349.0,55.4269,55.4447,55.4004,55.4269,56349.0
2021-11-18 14:05:00,62.57,62.6,62.56,62.56,122961.0,55.4358,55.4624,55.4269,55.4269,122961.0
2021-11-18 14:10:00,62.57,62.57,62.54,62.54,52374.0,55.4358,55.4358,55.4092,55.4092,52374.0
2021-11-18 14:15:00,62.55,62.56,62.54,62.56,74558.0,55.4181,55.4269,55.4092,55.4269,74558.0
2021-11-18 14:20:00,62.56,62.58,62.54,62.54,172439.0,55.4269,55.4447,55.4092,55.4092,172439.0
2021-11-18 14:25:00,62.55,62.56,62.51,62.54,86343.0,55.4181,55.4269,55.3826,55.4092,86343.0
2021-11-18 14:30:00,62.54,62.56,62.51,62.56,74158.0,55.4092,55.4269,55.3826,55.4269,74158.0
2021-11-18 14:35:00,62.57,62.57,62.55,62.57,84291.0,55.4358,55.4358,55.4181,55.4358,84291.0
2021-11-18 14:40:00,62.57,62.57,62.54,62.55,103263.0,55.4358,55.4358,55.4092,55.4181,103263.0
2021-11-18 14:45:00,62.54,62.57,62.54,62.57,49928.0,55.4092,55.4358,55.4092,55.4358,49928.0
2021-11-18 14:50:00,62.57,62.61,62.56,62.59,214653.0,55.4358,55.4712,55.4269,55.4535,214653.0
2021-11-18 14:55:00,62.59,62.62,62.58,62.62,91451.0,55.4535,55.4801,55.4447,55.4801,91451.0
2021-11-18 15:00:00,62.61,62.63,62.59,62.6,67448.0,55.4712,55.489,55.4535,55.4624,67448.0
2021-11-18 15:05:00,62.6,62.63,62.59,62.63,49908.0,55.4624,55.489,55.4535,55.489,49908.0
2021-11-18 15:10:00,62.62,62.63,62.59,62.62,31630.0,55.4801,55.489,55.4535,55.4801,31630.0
2021-11-18 15:15:00,62.63,62.63,62.61,62.63,36841.0,55.489,55.489,55.4712,55.489,36841.0
2021-11-18 15:20:00,62.63,62.66,62.61,62.65,60959.0,55.489,55.5155,55.4712,55.5067,60959.0
2021-11-18 15:25:00,62.65,62.68,62.64,62.68,37621.0,55.5067,55.5333,55.4978,55.5333,37621.0
2021-11-18 15:30:00,62.68,62.69,62.64,62.65,58376.0,55.5333,55.5421,55.4978,55.5067,58376.0
2021-11-18 15:35:00,62.64,62.67,62.63,62.66,54589.0,55.4978,55.5244,55.489,55.5155,54589.0
2021-11-18 15:40:00,62.66,62.66,62.61,62.61,243459.0,55.5155,55.5155,55.4712,55.4712,243459.0
2021-11-18 15:45:00,62.62,62.65,62.61,62.63,120915.0,55.4801,55.5067,55.4712,55.489,120915.0
2021-11-18 15:50:00,62.62,62.66,62.62,62.63,123780.0,55.4801,55.5155,55.4801,55.489,123780.0
2021-11-18 15:55:00,62.63,62.66,62.61,62.63,399844.0,55.489,55.5155,55.4712,55.489,399844.0
2021-11-19 09:30:00,62.73,62.74,62.64,62.68,295173.0,55.5776,55.5864,55.4978,55.5333,295173.0
2021-11-19 09:35:00,62.69,62.79,62.66,62.74,257250.0,55.5421,55.6307,55.5155,55.5864,257250.0
2021-11-19 09:40:00,62.75,62.83,62.72,62.83,159979.0,55.5953,55.6661,55.5687,55.6661,159979.0
2021-11-19 09:45:00,62.85,62.89,62.8,62.83,143384.0,55.6839,55.7193,55.6396,55.6661,143384.0
2021-11-19 09:50:00,62.84,62.86,62.72,62.73,73270.0,55.675,55.6927,55.5687,55.5776,73270.0
2021-11-19 09:55:00,62.73,62.78,62.69,62.77,99864.0,55.5776,55.6218,55.5421,55.613,99864.0
2021-11-19 10:00:00,62.77,62.77,62.67,62.68,97707.0,55.613,55.613,55.5244,55.5333,97707.0
2021-11-19 10:05:00,62.68,62.7,62.63,62.69,168196.0,55.5333,55.551,55.489,55.5421,168196.0
2021-11-19 10:10:00,62.69,62.73,62.64,62.72,253375.0,55.5421,55.5776,55.4978,55.5687,253375.0
2021-11-19 10:15:00,62.71,62.73,62.65,62.73,120441.0,55.5598,55.5776,55.5067,55.5776,120441.0
2021-11-19 10:20:00,62.73,62.75,62.67,62.68,86987.0,55.5776,55.5953,55.5244,55.5333,86987.0
2021-11-19 10:25:00,62.68,62.7,62.62,62.68,119688.0,55.5333,55.551,55.4801,55.5333,119688.0
2021-11-19 10:30:00,62.68,62.75,62.66,62.73,84675.0,55.5333,55.5953,55.5155,55.5776,84675.0
2021-11-19 10:35:00,62.72,62.75,62.71,62.73,64678.0,55.5687,55.5953,55.5598,55.5776,64678.0
2021-11-19 10:40:00,62.74,62.78,62.72,62.78,159067.0,55.5864,55.6218,55.5687,55.6218,159067.0
2021-11-19 10:45:00,62.77,62.78,62.68,62.7,116463.0,55.613,55.6218,55.5333,55.551,116463.0
2021-11-19 10:50:00,62.7,62.71,62.64,62.68,125028.0,55.551,55.5598,55.4978,55.5333,125028.0
2021-11-19 10:55:00,62.68,62.69,62.64,62.66,58781.0,55.5333,55.5421,55.4978,55.5155,58781.0
2021-11-19 11:00:00,62.66,62.67,62.64,62.66,75432.0,55.5155,55.5244,55.4978,55.5155,75432.0
2021-11-19 11:05:00,62.67,62.67,62.64,62.64,44745.0,55.5244,55.5244,55.4978,55.4978,44745.0
2021-11-19 11:10:00,62.65,62.67,62.63,62.66,55811.0,55.5067,55.5244,55.489,55.5155,55811.0
2021-11-19 11:15:00,62.66,62.69,62.65,62.66,68244.0,55.5155,55.5421,55.5067,55.5155,68244.0
2021-11-19 11:20:00,62.67,62.69,62.65,62.67,54189.0,55.5244,55.5421,55.5067,55.5244,54189.0
2021-11-19 11:25:00,62.66,62.71,62.65,62.7,93429.0,55.5155,55.5598,55.5067,55.551,93429.0
2021-11-19 11:30:00,62.7,62.72,62.68,62.68,738460.0,55.551,55.5687,55.5333,55.5333,738460.0
2021-11-19 11:35:00,62.69,62.72,62.68,62.71,53366.0,55.5421,55.5687,55.5333,55.5598,53366.0
2021-11-19 11:40:00,62.7,62.72,62.68,62.72,31189.0,55.551,55.5687,55.5333,55.5687,31189.0
2021-11-19 11:45:00,62.72,62.72,62.69,62.69,44114.0,55.5687,55.5687,55.5421,55.5421,44114.0
2021-11-19 11:50:00,62.69,62.7,62.68,62.69,124506.0,55.5421,55.551,55.5333,55.5421,124506.0
2021-11-19 11:55:00,62.69,62.7,62.68,62.7,229033.0,55.5421,55.551,55.5333,55.551,229033.0
2021-11-19 12:00:00,62.7,62.72,62.69,62.7,179929.0,55.551,55.5687,55.5421,55.551,179929.0
2021-11-19 12:05:00,62.7,62.71,62.69,62.7,79649.0,55.551,55.5598,55.5421,55.551,79649.0
2021-11-19 12:10:00,62.71,62.72,62.7,62.71,45337.0,55.5598,55.5687,55.551,55.5598,45337.0
2021-11-19 12:15:00,62.72,62.72,62.68,62.69,30625.0,55.5687,55.5687,55.5333,55.5421,30625.0
2021-11-19 12:20:00,62.69,62.69,62.68,62.69,19754.0,55.5421,55.5421,55.5333,55.5421,19754.0
2021-11-19 12:25:00,62.69,62.71,62.68,62.7,92639.0,55.5421,55.5598,55.5333,55.551,92639.0
2021-11-19 12:30:00,62.7,62.72,62.69,62.72,63087.0,55.551,55.5687,55.5421,55.5687,63087.0
2021-11-19 12:35:00,62.71,62.75,62.66,62.67,149036.0,55.5598,55.5953,55.5155,55.5244,149036.0
2021-11-19 12:40:00,62.66,62.66,62.59,62.6,167337.0,55.5155,55.5155,55.4535,55.4624,167337.0
2021-11-19 12:45:00,62.6,62.62,62.57,62.61,125271.0,55.4624,55.4801,55.4358,55.4712,125271.0
2021-11-19 12:50:00,62.6,62.65,62.6,62.64,81897.0,55.4624,55.5067,55.4624,55.4978,81897.0
2021-11-19 12:55:00,62.64,62.66,62.64,62.64,60745.0,55.4978,55.5155,55.4978,55.4978,60745.0
2021-11-19 13:00:00,62.64,62.64,62.6,62.61,47007.0,55.4978,55.4978,55.4624,55.4712,47007.0
2021-11-19 13:05:00,62.62,62.64,62.61,62.64,47746.0,55.4801,55.4978,55.4712,55.4978,47746.0
2021-11-19 13:10:00,62.64,62.66,62.61,62.63,143204.0,55.4978,55.5155,55.4712,55.489,143204.0
2021-11-19 13:15:00,62.63,62.64,62.6,62.64,78574.0,55.489,55.4978,55.4624,55.4978,78574.0
2021-11-19 13:20:00,62.64,62.64,62.61,62.63,94892.0,55.4978,55.4978,55.4712,55.489,94892.0
2021-11-19 13:25:00,62.63,62.64,62.57,62.58,107526.0,55.489,55.4978,55.4358,55.4447,107526.0
2021-11-19 13:30:00,62.57,62.6,62.56,62.58,84120.0,55.4358,55.4624,55.4269,55.4447,84120.0
2021-11-19 13:35:00,62.58,62.59,62.52,62.54,67653.0,55.4447,55.4535,55.3915,55.4092,67653.0
2021-11-19 13:40:00,62.53,62.56,62.51,62.55,65123.0,55.4004,55.4269,55.3826,55.4181,65123.0
2021-11-19 13:45:00,62.55,62.56,62.51,62.52,54000.0,55.4181,55.4269,55.3826,55.3915,54000.0
2021-11-19 13:50:00,62.53,62.56,62.52,62.54,139034.0,55.4004,55.4269,55.3915,55.4092,139034.0
2021-11-19 13:55:00,62.55,62.55,62.49,62.5,113419.0,55.4181,55.4181,55.3649,55.3738,113419.0
2021-11-19 14:00:00,62.51,62.53,62.51,62.53,22522.0,55.3826,55.4004,55.3826,55.4004,22522.0
2021-11-19 14:05:00,62.53,62.54,62.52,62.54,37575.0,55.4004,55.4092,55.3915,55.4092,37575.0
2021-11-19 14:10:00,62.54,62.55,62.52,62.55,74111.0,55.4092,55.4181,55.3915,55.4181,74111.0
2021-11-19 14:15:00,62.55,62.57,62.54,62.55,35854.0,55.4181,55.4358,55.4092,55.4181,35854.0
2021-11-19 14:20:00,62.55,62.57,62.55,62.57,23199.0,55.4181,55.4358,55.4181,55.4358,23199.0
2021-11-19 14:25:00,62.57,62.57,62.55,62.55,20126.0,55.4358,55.4358,55.4181,55.4181,20126.0
2021-11-19 14:30:00,62.55,62.57,62.51,62.54,139109.0,55.4181,55.4358,55.3826,55.4092,139109.0
2021-11-19 14:35:00,62.54,62.56,62.52,62.55,76528.0,55.4092,55.4269,55.3915,55.4181,76528.0
2021-11-19 14:40:00,62.55,62.58,62.54,62.58,45961.0,55.4181,55.4447,55.4092,55.4447,45961.0
2021-11-19 14:45:00,62.58,62.6,62.57,62.59,50336.0,55.4447,55.4624,55.4358,55.4535,50336.0
2021-11-19 14:50:00,62.59,62.61,62.57,62.6,100633.0,55.4535,55.4712,55.4358,55.4624,100633.0
2021-11-19 14:55:00,62.61,62.61,62.59,62.59,28127.0,55.4712,55.4712,55.4535,55.4535,28127.0
2021-11-19 15:00:00,62.59,62.59,62.55,62.56,60722.0,55.4535,55.4535,55.4181,55.4269,60722.0
2021-11-19 15:05:00,62.56,62.57,62.55,62.56,28488.0,55.4269,55.4358,55.4181,55.4269,28488.0
2021-11-19 15:10:00,62.57,62.57,62.52,62.53,84645.0,55.4358,55.4358,55.3915,55.4004,84645.0
2021-11-19 15:15:00,62.52,62.55,62.51,62.54,193808.0,55.3915,55.4181,55.3826,55.4092,193808.0
2021-11-19 15:20:00,62.55,62.55,62.51,62.53,262687.0,55.4181,55.4181,55.3826,55.4004,262687.0
2021-11-19 15:25:00,62.53,62.54,62.51,62.51,125295.0,55.4004,55.4092,55.3826,55.3826,125295.0
2021-11-19 15:30:00,62.51,62.54,62.51,62.54,354107.0,55.3826,55.4092,55.3826,55.4092,354107.0
2021-11-19 15:35:00,62.54,62.54,62.51,62.52,232768.0,55.4092,55.4092,55.3826,55.3915,232768.0
2021-11-19 15:40:00,62.52,62.52,62.51,62.52,84130.0,55.3915,55.3915,55.3826,55.3915,84130.0
2021-11-19 15:45:00,62.51,62.54,62.5,62.54,292536.0,55.3826,55.4092,55.3738,55.4092,292536.0
2021-11-19 15:50:00,62.54,62.55,62.51,62.51,254844.0,55.4092,55.4181,55.3826,55.3826,254844.0
2021-11-19 15:55:00,62.51,62.54,62.51,62.54,405819.0,55.3826,55.4092,55.3826,55.4092,405819.0
2021-11-22 09:30:00,62.43,62.49,62.4,62.45,163703.0,55.3118,55.3649,55.2852,55.3295,163703.0
2021-11-22 09:35:00,62.45,62.51,62.45,62.49,151002.0,55.3295,55.3826,55.3295,55.3649,151002.0
2021-11-22 09:40:00,62.5,62.51,62.44,62.51,138916.0,55.3738,55.3826,55.3206,55.3826,138916.0
2021-11-22 09:45:00,62.51,62.59,62.49,62.59,195226.0,55.3826,55.4535,55.3649,55.4535,195226.0
2021-11-22 09:50:00,62.59,62.59,62.51,62.53,402963.0,55.4535,55.4535,55.3826,55.4004,402963.0
2021-11-22 09:55:00,62.53,62.54,62.45,62.49,179250.0,55.4004,55.4092,55.3295,55.3649,179250.0
2021-11-22 10:00:00,62.49,62.54,62.48,62.52,201312.0,55.3649,55.4092,55.3561,55.3915,201312.0
2021-11-22 10:05:00,62.52,62.54,62.46,62.48,153398.0,55.3915,55.4092,55.3383,55.3561,153398.0
2021-11-22 10:10:00,62.49,62.5,62.45,62.49,242172.0,55.3649,55.3738,55.3295,55.3649,242172.0
2021-11-22 10:15:00,62.49,62.54,62.48,62.52,105012.0,55.3649,55.4092,55.3561,55.3915,105012.0
2021-11-22 10:20:00,62.51,62.53,62.49,62.52,74722.0,55.3826,55.4004,55.3649,55.3915,74722.0
2021-11-22 10:25:00,62.52,62.54,62.45,62.46,48488.0,55.3915,55.4092,55.3295,55.3383,48488.0
2021-11-22 10:30:00,62.47,62.5,62.46,62.49,120251.0,55.3472,55.3738,55.3383,55.3649,120251.0
2021-11-22 10:35:00,62.49,62.5,62.45,62.46,65466.0,55.3649,55.3738,55.3295,55.3383,65466.0
2021-11-22 10:40:00,62.46,62.49,62.45,62.47,158915.0,55.3383,55.3649,55.3295,55.3472,158915.0
2021-11-22 10:45:00,62.47,62.51,62.45,62.48,200418.0,55.3472,55.3826,55.3295,55.3561,200418.0
2021-11-22 10:50:00,62.48,62.49,62.45,62.47,156218.0,55.3561,55.3649,55.3295,55.3472,156218.0
2021-11-22 10:55:00,62.47,62.5,62.43,62.45,133778.0,55.3472,55.3738,55.3118,55.3295,133778.0
2021-11-22 11:00:00,62.45,62.48,62.42,62.42,83892.0,55.3295,55.3561,55.3029,55.3029,83892.0
2021-11-22 11:05:00,62.42,62.44,62.4,62.41,93864.0,55.3029,55.3206,55.2852,55.294,93864.0
2021-11-22 11:10:00,62.41,62.44,62.39,62.42,73748.0,55.294,55.3206,55.2763,55.3029,73748.0
2021-11-22 11:15:00,62.42,62.42,62.36,62.36,221343.0,55.3029,55.3029,55.2497,55.2497,221343.0
2021-11-22 11:20:00,62.36,62.4,62.36,62.39,143169.0,55.2497,55.2852,55.2497,55.2763,143169.0
2021-11-22 11:25:00,62.39,62.4,62.31,62.33,138050.0,55.2763,55.2852,55.2054,55.2232,138050.0
2021-11-22 11:30:00,62.33,62.34,62.29,62.3,51104.0,55.2232,55.232,55.1877,55.1966,51104.0
2021-11-22 11:35:00,62.3,62.32,62.27,62.28,100411.0,55.1966,55.2143,55.17,55.1789,100411.0
2021-11-22 11:40:00,62.27,62.27,62.2,62.21,108879.0,55.17,55.17,55.108,55.1168,108879.0
2021-11-22 11:45:00,62.21,62.22,62.17,62.17,62353.0,55.1168,55.1257,55.0814,55.0814,62353.0
2021-11-22 11:50:00,62.17,62.18,62.08,62.09,118387.0,55.0814,55.0903,55.0017,55.0105,118387.0
2021-11-22 11:55:00,62.09,62.09,62.02,62.09,139370.0,55.0105,55.0105,54.9485,55.0105,139370.0
2021-11-22 12:00:00,62.08,62.13,62.04,62.11,136335.0,55.0017,55.046,54.9662,55.0282,136335.0
2021-11-22 12:05:00,62.11,62.11,62.05,62.06,226962.0,55.0282,55.0282,54.9751,54.9839,226962.0
2021-11-22 12:10:00,62.05,62.1,62.05,62.06,101956.0,54.9751,55.0194,54.9751,54.9839,101956.0
2021-11-22 12:15:00,62.07,62.09,62.04,62.07,78164.0,54.9928,55.0105,54.9662,54.9928,78164.0
2021-11-22 12:20:00,62.08,62.08,62.05,62.07,92304.0,55.0017,55.0017,54.9751,54.9928,92304.0
2021-11-22 12:25:00,62.07,62.14,62.07,62.14,69030.0,54.9928,55.0548,54.9928,55.0548,69030.0
2021-11-22 12:30:00,62.13,62.18,62.12,62.18,88708.0,55.046,55.0903,55.0371,55.0903,88708.0
2021-11-22 12:35:00,62.17,62.21,62.15,62.19,90237.0,55.0814,55.1168,55.0637,55.0991,90237.0
2021-11-22 12:40:00,62.19,62.2,62.18,62.2,98790.0,55.0991,55.108,55.0903,55.108,98790.0
2021-11-22 12:45:00,62.21,62.22,62.19,62.21,48541.0,55.1168,55.1257,55.0991,55.1168,48541.0
2021-11-22 12:50:00,62.21,62.22,62.14,62.15,79233.0,55.1168,55.1257,55.0548,55.0637,79233.0
2021-11-22 12:55:00,62.16,62.19,62.14,62.17,74065.0,55.0725,55.0991,55.0548,55.0814,74065.0
2021-11-22 13:00:00,62.17,62.17,62.13,62.16,195879.0,55.0814,55.0814,55.046,55.0725,195879.0
2021-11-22 13:05:00,62.16,62.18,62.14,62.14,102471.0,55.0725,55.0903,55.0548,55.0548,102471.0
2021-11-22 13:10:00,62.15,62.18,62.15,62.17,108131.0,55.0637,55.0903,55.0637,55.0814,108131.0
2021-11-22 13:15:00,62.18,62.2,62.17,62.19,99164.0,55.0903,55.108,55.0814,55.0991,99164.0
2021-11-22 13:20:00,62.19,62.22,62.19,62.2,73814.0,55.0991,55.1257,55.0991,55.108,73814.0
2021-11-22 13:25:00,62.2,62.21,62.17,62.2,41840.0,55.108,55.1168,55.0814,55.108,41840.0
2021-11-22 13:30:00,62.2,62.22,62.2,62.21,48271.0,55.108,55.1257,55.108,55.1168,48271.0
2021-11-22 13:35:00,62.21,62.22,62.19,62.2,57946.0,55.1168,55.1257,55.0991,55.108,57946.0
2021-11-22 13:40:00,62.2,62.2,62.16,62.18,63232.0,55.108,55.108,55.0725,55.0903,63232.0
2021-11-22 13:45:00,62.19,62.19,62.17,62.17,25813.0,55.0991,55.0991,55.0814,55.0814,25813.0
2021-11-22 13:50:00,62.17,62.18,62.14,62.15,24232.0,55.0814,55.0903,55.0548,55.0637,24232.0
2021-11-22 13:55:00,62.15,62.17,62.14,62.15,62265.0,55.0637,55.0814,55.0548,55.0637,62265.0
2021-11-22 14:00:00,62.15,62.22,62.14,62.21,63997.0,55.0637,55.1257,55.0548,55.1168,63997.0
2021-11-22 14:05:00,62.21,62.21,62.19,62.2,103219.0,55.1168,55.1168,55.0991,55.108,103219.0
2021-11-22 14:10:00,62.21,62.22,62.19,62.22,154973.0,55.1168,55.1257,55.0991,55.1257,154973.0
2021-11-22 14:15:00,62.21,62.23,62.2,62.2,33406.0,55.1168,55.1346,55.108,55.108,33406.0
2021-11-22 14:20:00,62.21,62.22,62.18,62.21,52113.0,55.1168,55.1257,55.0903,55.1168,52113.0
2021-11-22 14:25:00,62.2,62.21,62.18,62.21,40308.0,55.108,55.1168,55.0903,55.1168,40308.0
2021-11-22 14:30:00,62.2,62.24,62.19,62.22,97361.0,55.108,55.1434,55.0991,55.1257,97361.0
2021-11-22 14:35:00,62.22,62.24,62.21,62.24,161560.0,55.1257,55.1434,55.1168,55.1434,161560.0
2021-11-22 14:40:00,62.23,62.26,62.23,62.26,45251.0,55.1346,55.1611,55.1346,55.1611,45251.0
2021-11-22 14:45:00,62.26,62.28,62.24,62.26,120449.0,55.1611,55.1789,55.1434,55.1611,120449.0
2021-11-22 14:50:00,62.25,62.27,62.25,62.27,59647.0,55.1523,55.17,55.1523,55.17,59647.0
2021-11-22 14:55:00,62.27,62.27,62.25,62.26,47957.0,55.17,55.17,55.1523,55.1611,47957.0
2021-11-22 15:00:00,62.26,62.29,62.24,62.28,53264.0,55.1611,55.1877,55.1434,55.1789,53264.0
2021-11-22 15:05:00,62.28,62.31,62.27,62.3,92653.0,55.1789,55.2054,55.17,55.1966,92653.0
2021-11-22 15:10:00,62.3,62.32,62.27,62.28,123914.0,55.1966,55.2143,55.17,55.1789,123914.0
2021-11-22 15:15:00,62.28,62.29,62.25,62.25,63044.0,55.1789,55.1877,55.1523,55.1523,63044.0
2021-11-22 15:20:00,62.25,62.28,62.25,62.25,52850.0,55.1523,55.1789,55.1523,55.1523,52850.0
2021-11-22 15:25:00,62.26,62.27,62.23,62.24,57583.0,55.1611,55.17,55.1346,55.1434,57583.0
2021-11-22 15:30:00,62.24,62.26,62.24,62.26,94775.0,55.1434,55.1611,55.1434,55.1611,94775.0
2021-11-22 15:35:00,62.25,62.27,62.22,62.22,193080.0,55.1523,55.17,55.1257,55.1257,193080.0
2021-11-22 15:40:00,62.22,62.23,62.2,62.2,109673.0,55.1257,55.1346,55.108,55.108,109673.0
2021-11-22 15:45:00,62.2,62.22,62.15,62.16,73306.0,55.108,55.1257,55.0637,55.0725,73306.0
2021-11-22 15:50:00,62.15,62.16,62.08,62.08,373208.0,55.0637,55.0725,55.0017,55.0017,373208.0
2021-11-22 15:55:00,62.08,62.09,62.02,62.02,520520.0,55.0017,55.0105,54.9485,54.9485,520520.0
2021-11-23 09:30:00,62.04,62.1,61.95,62.05,355248.0,54.9662,55.0194,54.8865,54.9751,355248.0
2021-11-23 09:35:00,62.05,62.07,61.97,62.04,653416.0,54.9751,54.9928,54.9042,54.9662,653416.0
2021-11-23 09:40:00,62.04,62.17,62.03,62.15,277788.0,54.9662,55.0814,54.9574,55.0637,277788.0
2021-11-23 09:45:00,62.16,62.27,62.15,62.23,111948.0,55.0725,55.17,55.0637,55.1346,111948.0
2021-11-23 09:50:00,62.23,62.27,62.2,62.23,136234.0,55.1346,55.17,55.108,55.1346,136234.0
2021-11-23 09:55:00,62.24,62.26,62.18,62.2,79647.0,55.1434,55.1611,55.0903,55.108,79647.0
2021-11-23 10:00:00,62.2,62.21,62.11,62.14,156142.0,55.108,55.1168,55.0282,55.0548,156142.0
2021-11-23 10:05:00,62.13,62.17,62.03,62.06,184790.0,55.046,55.0814,54.9574,54.9839,184790.0
2021-11-23 10:10:00,62.06,62.1,61.99,62.04,128437.0,54.9839,55.0194,54.9219,54.9662,128437.0
2021-11-23 10:15:00,62.04,62.08,62.01,62.07,85222.0,54.9662,55.0017,54.9396,54.9928,85222.0
2021-11-23 10:20:00,62.07,62.07,62.02,62.02,167643.0,54.9928,54.9928,54.9485,54.9485,167643.0
2021-11-23 10:25:00,62.03,62.04,61.92,61.94,174895.0,54.9574,54.9662,54.8599,54.8776,174895.0
2021-11-23 10:30:00,61.93,61.99,61.89,61.91,85278.0,54.8688,54.9219,54.8333,54.851,85278.0
2021-11-23 10:35:00,61.92,61.92,61.86,61.88,294850.0,54.8599,54.8599,54.8067,54.8245,294850.0
2021-11-23 10:40:00,61.88,61.91,61.85,61.87,198803.0,54.8245,54.851,54.7979,54.8156,198803.0
2021-11-23 10:45:00,61.87,61.96,61.85,61.89,167781.0,54.8156,54.8953,54.7979,54.8333,167781.0
2021-11-23 10:50:00,61.9,61.93,61.84,61.85,62125.0,54.8422,54.8688,54.789,54.7979,62125.0
2021-11-23 10:55:00,61.85,61.85,61.77,61.78,190410.0,54.7979,54.7979,54.727,54.7359,190410.0
2021-11-23 11:00:00,61.78,61.8,61.71,61.77,103342.0,54.7359,54.7536,54.6739,54.727,103342.0
2021-11-23 11:05:00,61.76,61.78,61.74,61.78,124858.0,54.7181,54.7359,54.7004,54.7359,124858.0
2021-11-23 11:10:00,61.78,61.88,61.78,61.86,326722.0,54.7359,54.8245,54.7359,54.8067,326722.0
2021-11-23 11:15:00,61.86,61.93,61.84,61.88,96725.0,54.8067,54.8688,54.789,54.8245,96725.0
2021-11-23 11:20:00,61.87,61.89,61.85,61.87,90260.0,54.8156,54.8333,54.7979,54.8156,90260.0
2021-11-23 11:25:00,61.87,61.94,61.87,61.88,152060.0,54.8156,54.8776,54.8156,54.8245,152060.0
2021-11-23 11:30:00,61.88,61.95,61.87,61.88,143594.0,54.8245,54.8865,54.8156,54.8245,143594.0
2021-11-23 11:35:00,61.89,61.92,61.83,61.91,125980.0,54.8333,54.8599,54.7802,54.851,125980.0
2021-11-23 11:40:00,61.9,61.92,61.85,61.86,203239.0,54.8422,54.8599,54.7979,54.8067,203239.0
2021-11-23 11:45:00,61.86,61.95,61.85,61.93,174957.0,54.8067,54.8865,54.7979,54.8688,174957.0
2021-11-23 11:50:00,61.93,61.96,61.87,61.88,137081.0,54.8688,54.8953,54.8156,54.8245,137081.0
2021-11-23 11:55:00,61.89,61.91,61.86,61.91,106580.0,54.8333,54.851,54.8067,54.851,106580.0
2021-11-23 12:00:00,61.91,61.94,61.84,61.85,148720.0,54.851,54.8776,54.789,54.7979,148720.0
2021-11-23 12:05:00,61.85,61.89,61.84,61.88,94214.0,54.7979,54.8333,54.789,54.8245,94214.0
2021-11-23 12:10:00,61.89,61.93,61.86,61.86,107098.0,54.8333,54.8688,54.8067,54.8067,107098.0
2021-11-23 12:15:00,61.86,61.92,61.86,61.92,82756.0,54.8067,54.8599,54.8067,54.8599,82756.0
2021-11-23 12:20:00,61.91,61.97,61.91,61.97,128343.0,54.851,54.9042,54.851,54.9042,128343.0
2021-11-23 12:25:00,61.98,62.0,61.97,61.99,49193.0,54.9131,54.9308,54.9042,54.9219,49193.0
2021-11-23 12:30:00,61.99,62.02,61.99,61.99,76764.0,54.9219,54.9485,54.9219,54.9219,76764.0
2021-11-23 12:35:00,62.0,62.02,61.99,62.0,49169.0,54.9308,54.9485,54.9219,54.9308,49169.0
2021-11-23 12:40:00,62.0,62.01,61.95,61.97,34784.0,54.9308,54.9396,54.8865,54.9042,34784.0
2021-11-23 12:45:00,61.97,61.97,61.92,61.93,63364.0,54.9042,54.9042,54.8599,54.8688,63364.0
2021-11-23 12:50:00,61.93,61.95,61.9,61.91,67756.0,54.8688,54.8865,54.8422,54.851,67756.0
2021-11-23 12:55:00,61.9,61.92,61.87,61.88,61457.0,54.8422,54.8599,54.8156,54.8245,61457.0
2021-11-23 13:00:00,61.89,61.96,61.87,61.94,106245.0,54.8333,54.8953,54.8156,54.8776,106245.0
2021-11-23 13:05:00,61.94,61.96,61.92,61.94,258650.0,54.8776,54.8953,54.8599,54.8776,258650.0
2021-11-23 13:10:00,61.93,61.94,61.9,61.94,63344.0,54.8688,54.8776,54.8422,54.8776,63344.0
2021-11-23 13:15:00,61.94,61.95,61.87,61.87,67876.0,54.8776,54.8865,54.8156,54.8156,67876.0
2021-11-23 13:20:00,61.88,61.92,61.87,61.89,90134.0,54.8245,54.8599,54.8156,54.8333,90134.0
2021-11-23 13:25:00,61.89,61.92,61.86,61.87,46707.0,54.8333,54.8599,54.8067,54.8156,46707.0
2021-11-23 13:30:00,61.87,61.87,61.82,61.82,101868.0,54.8156,54.8156,54.7713,54.7713,101868.0
2021-11-23 13:35:00,61.82,61.85,61.8,61.83,272610.0,54.7713,54.7979,54.7536,54.7802,272610.0
2021-11-23 13:40:00,61.84,61.87,61.83,61.85,88848.0,54.789,54.8156,54.7802,54.7979,88848.0
2021-11-23 13:45:00,61.85,61.95,61.84,61.91,82037.0,54.7979,54.8865,54.789,54.851,82037.0
2021-11-23 13:50:00,61.91,61.99,61.9,61.99,103824.0,54.851,54.9219,54.8422,54.9219,103824.0
2021-11-23 13:55:00,62.0,62.0,61.92,61.92,193755.0,54.9308,54.9308,54.8599,54.8599,193755.0
2021-11-23 14:00:00,61.93,61.96,61.89,61.9,146292.0,54.8688,54.8953,54.8333,54.8422,146292.0
2021-11-23 14:05:00,61.9,61.93,61.89,61.91,110206.0,54.8422,54.8688,54.8333,54.851,110206.0
2021-11-23 14:10:00,61.91,61.91,61.87,61.88,191776.0,54.851,54.851,54.8156,54.8245,191776.0
2021-11-23 14:15:00,61.87,61.88,61.82,61.83,180594.0,54.8156,54.8245,54.7713,54.7802,180594.0
2021-11-23 14:20:00,61.83,61.9,61.83,61.88,183007.0,54.7802,54.8422,54.7802,54.8245,183007.0
2021-11-23 14:25:00,61.88,61.9,61.87,61.88,147331.0,54.8245,54.8422,54.8156,54.8245,147331.0
2021-11-23 14:30:00,61.87,61.89,61.82,61.84,149374.0,54.8156,54.8333,54.7713,54.789,149374.0
2021-11-23 14:35:00,61.85,61.91,61.84,61.89,64466.0,54.7979,54.851,54.789,54.8333,64466.0
2021-11-23 14:40:00,61.89,61.91,61.87,61.88,186065.0,54.8333,54.851,54.8156,54.8245,186065.0
2021-11-23 14:45:00,61.88,61.95,61.88,61.95,217236.0,54.8245,54.8865,54.8245,54.8865,217236.0
2021-11-23 14:50:00,61.94,61.98,61.9,61.96,210011.0,54.8776,54.9131,54.8422,54.8953,210011.0
2021-11-23 14:55:00,61.95,61.97,61.93,61.94,291103.0,54.8865,54.9042,54.8688,54.8776,291103.0
2021-11-23 15:00:00,61.94,61.95,61.9,61.92,156502.0,54.8776,54.8865,54.8422,54.8599,156502.0
2021-11-23 15:05:00,61.92,61.97,61.92,61.96,203439.0,54.8599,54.9042,54.8599,54.8953,203439.0
2021-11-23 15:10:00,61.96,61.97,61.93,61.95,126503.0,54.8953,54.9042,54.8688,54.8865,126503.0
2021-11-23 15:15:00,61.96,61.98,61.92,61.93,78287.0,54.8953,54.9131,54.8599,54.8688,78287.0
2021-11-23 15:20:00,61.93,61.94,61.91,61.94,85991.0,54.8688,54.8776,54.851,54.8776,85991.0
2021-11-23 15:25:00,61.94,61.97,61.92,61.93,87319.0,54.8776,54.9042,54.8599,54.8688,87319.0
2021-11-23 15:30:00,61.93,62.0,61.93,61.98,336145.0,54.8688,54.9308,54.8688,54.9131,336145.0
2021-11-23 15:35:00,61.98,62.04,61.96,62.03,280293.0,54.9131,54.9662,54.8953,54.9574,280293.0
2021-11-23 15:40:00,62.04,62.05,62.02,62.03,151567.0,54.9662,54.9751,54.9485,54.9574,151567.0
2021-11-23 15:45:00,62.03,62.03,61.97,62.0,162839.0,54.9574,54.9574,54.9042,54.9308,162839.0
2021-11-23 15:50:00,62.0,62.06,62.0,62.04,179788.0,54.9308,54.9839,54.9308,54.9662,179788.0
2021-11-23 15:55:00,62.03,62.04,61.98,61.98,588659.0,54.9574,54.9662,54.9131,54.9131,588659.0
2021-11-24 09:30:00,61.64,61.67,61.5,61.55,539808.0,54.6118,54.6384,54.4878,54.5321,539808.0
2021-11-24 09:35:00,61.54,61.63,61.54,61.56,316075.0,54.5232,54.603,54.5232,54.541,316075.0
2021-11-24 09:40:00,61.56,61.62,61.54,61.57,160767.0,54.541,54.5941,54.5232,54.5498,160767.0
2021-11-24 09:45:00,61.57,61.62,61.49,61.56,142559.0,54.5498,54.5941,54.4789,54.541,142559.0
2021-11-24 09:50:00,61.55,61.63,61.54,61.6,155265.0,54.5321,54.603,54.5232,54.5764,155265.0
2021-11-24 09:55:00,61.61,61.67,61.59,61.66,227188.0,54.5853,54.6384,54.5675,54.6296,227188.0
2021-11-24 10:00:00,61.66,61.74,61.63,61.71,315759.0,54.6296,54.7004,54.603,54.6739,315759.0
2021-11-24 10:05:00,61.71,61.73,61.6,61.6,232647.0,54.6739,54.6916,54.5764,54.5764,232647.0
2021-11-24 10:10:00,61.61,61.66,61.57,61.65,105085.0,54.5853,54.6296,54.5498,54.6207,105085.0
2021-11-24 10:15:00,61.65,61.68,61.62,61.67,101599.0,54.6207,54.6473,54.5941,54.6384,101599.0
2021-11-24 10:20:00,61.67,61.74,61.64,61.69,103159.0,54.6384,54.7004,54.6118,54.6561,103159.0
2021-11-24 10:25:00,61.69,61.74,61.68,61.71,90816.0,54.6561,54.7004,54.6473,54.6739,90816.0
2021-11-24 10:30:00,61.71,61.76,61.69,61.75,106633.0,54.6739,54.7181,54.6561,54.7093,106633.0
2021-11-24 10:35:00,61.75,61.82,61.72,61.81,270761.0,54.7093,54.7713,54.6827,54.7624,270761.0
2021-11-24 10:40:00,61.81,61.81,61.74,61.74,238875.0,54.7624,54.7624,54.7004,54.7004,238875.0
2021-11-24 10:45:00,61.74,61.76,61.71,61.76,91809.0,54.7004,54.7181,54.6739,54.7181,91809.0
2021-11-24 10:50:00,61.76,61.82,61.76,61.78,157950.0,54.7181,54.7713,54.7181,54.7359,157950.0
2021-11-24 10:55:00,61.78,61.8,61.74,61.76,137908.0,54.7359,54.7536,54.7004,54.7181,137908.0
2021-11-24 11:00:00,61.76,61.76,61.71,61.73,151751.0,54.7181,54.7181,54.6739,54.6916,151751.0
2021-11-24 11:05:00,61.73,61.78,61.73,61.77,168451.0,54.6916,54.7359,54.6916,54.727,168451.0
2021-11-24 11:10:00,61.76,61.82,61.76,61.82,150517.0,54.7181,54.7713,54.7181,54.7713,150517.0
2021-11-24 11:15:00,61.82,61.86,61.79,61.86,146318.0,54.7713,54.8067,54.7447,54.8067,146318.0
2021-11-24 11:20:00,61.86,61.88,61.84,61.88,134485.0,54.8067,54.8245,54.789,54.8245,134485.0
2021-11-24 11:25:00,61.88,61.89,61.83,61.86,147113.0,54.8245,54.8333,54.7802,54.8067,147113.0
2021-11-24 11:30:00,61.86,61.89,61.82,61.83,104633.0,54.8067,54.8333,54.7713,54.7802,104633.0
2021-11-24 11:35:00,61.82,61.85,61.78,61.8,136209.0,54.7713,54.7979,54.7359,54.7536,136209.0
2021-11-24 11:40:00,61.79,61.83,61.78,61.82,141913.0,54.7447,54.7802,54.7359,54.7713,141913.0
2021-11-24 11:45:00,61.82,61.88,61.81,61.88,36708.0,54.7713,54.8245,54.7624,54.8245,36708.0
2021-11-24 11:50:00,61.88,61.88,61.83,61.83,53848.0,54.8245,54.8245,54.7802,54.7802,53848.0
2021-11-24 11:55:00,61.84,61.84,61.8,61.81,31283.0,54.789,54.789,54.7536,54.7624,31283.0
2021-11-24 12:00:00,61.81,61.83,61.8,61.83,60952.0,54.7624,54.7802,54.7536,54.7802,60952.0
2021-11-24 12:05:00,61.82,61.83,61.78,61.8,61582.0,54.7713,54.7802,54.7359,54.7536,61582.0
2021-11-24 12:10:00,61.8,61.84,61.79,61.8,98170.0,54.7536,54.789,54.7447,54.7536,98170.0
2021-11-24 12:15:00,61.8,61.81,61.75,61.77,114598.0,54.7536,54.7624,54.7093,54.727,114598.0
2021-11-24 12:20:00,61.77,61.77,61.72,61.74,83490.0,54.727,54.727,54.6827,54.7004,83490.0
2021-11-24 12:25:00,61.74,61.75,61.72,61.74,86801.0,54.7004,54.7093,54.6827,54.7004,86801.0
2021-11-24 12:30:00,61.74,61.76,61.73,61.73,62313.0,54.7004,54.7181,54.6916,54.6916,62313.0
2021-11-24 12:35:00,61.74,61.77,61.74,61.77,36143.0,54.7004,54.727,54.7004,54.727,36143.0
2021-11-24 12:40:00,61.76,61.77,61.74,61.76,20418.0,54.7181,54.727,54.7004,54.7181,20418.0
2021-11-24 12:45:00,61.76,61.8,61.76,61.79,34912.0,54.7181,54.7536,54.7181,54.7447,34912.0
2021-11-24 12:50:00,61.79,61.81,61.78,61.81,144509.0,54.7447,54.7624,54.7359,54.7624,144509.0
2021-11-24 12:55:00,61.81,61.81,61.8,61.81,25377.0,54.7624,54.7624,54.7536,54.7624,25377.0
2021-11-24 13:00:00,61.82,61.84,61.8,61.8,65131.0,54.7713,54.789,54.7536,54.7536,65131.0
2021-11-24 13:05:00,61.81,61.84,61.8,61.84,40020.0,54.7624,54.789,54.7536,54.789,40020.0
2021-11-24 13:10:00,61.84,61.86,61.83,61.86,27639.0,54.789,54.8067,54.7802,54.8067,27639.0
2021-11-24 13:15:00,61.85,61.87,61.85,61.85,28312.0,54.7979,54.8156,54.7979,54.7979,28312.0
2021-11-24 13:20:00,61.85,61.86,61.83,61.85,60369.0,54.7979,54.8067,54.7802,54.7979,60369.0
2021-11-24 13:25:00,61.85,61.86,61.81,61.82,42035.0,54.7979,54.8067,54.7624,54.7713,42035.0
2021-11-24 13:30:00,61.82,61.83,61.8,61.8,78182.0,54.7713,54.7802,54.7536,54.7536,78182.0
2021-11-24 13:35:00,61.8,61.82,61.78,61.8,37442.0,54.7536,54.7713,54.7359,54.7536,37442.0
2021-11-24 13:40:00,61.8,61.81,61.79,61.8,35133.0,54.7536,54.7624,54.7447,54.7536,35133.0
2021-11-24 13:45:00,61.79,61.82,61.78,61.81,54494.0,54.7447,54.7713,54.7359,54.7624,54494.0
2021-11-24 13:50:00,61.81,61.81,61.79,61.79,117515.0,54.7624,54.7624,54.7447,54.7447,117515.0
2021-11-24 13:55:00,61.79,61.8,61.76,61.77,99137.0,54.7447,54.7536,54.7181,54.727,99137.0
2021-11-24 14:00:00,61.78,61.83,61.75,61.78,184251.0,54.7359,54.7802,54.7093,54.7359,184251.0
2021-11-24 14:05:00,61.78,61.79,61.71,61.72,68103.0,54.7359,54.7447,54.6739,54.6827,68103.0
2021-11-24 14:10:00,61.72,61.73,61.67,61.73,132712.0,54.6827,54.6916,54.6384,54.6916,132712.0
2021-11-24 14:15:00,61.73,61.77,61.73,61.77,66087.0,54.6916,54.727,54.6916,54.727,66087.0
2021-11-24 14:20:00,61.77,61.8,61.75,61.78,112468.0,54.727,54.7536,54.7093,54.7359,112468.0
2021-11-24 14:25:00,61.77,61.78,61.74,61.75,46095.0,54.727,54.7359,54.7004,54.7093,46095.0
2021-11-24 14:30:00,61.75,61.81,61.75,61.78,57906.0,54.7093,54.7624,54.7093,54.7359,57906.0
2021-11-24 14:35:00,61.77,61.8,61.77,61.79,31842.0,54.727,54.7536,54.727,54.7447,31842.0
2021-11-24 14:40:00,61.78,61.84,61.77,61.84,37452.0,54.7359,54.789,54.727,54.789,37452.0
2021-11-24 14:45:00,61.83,61.85,61.81,61.81,117223.0,54.7802,54.7979,54.7624,54.7624,117223.0
2021-11-24 14:50:00,61.82,61.85,61.81,61.84,80469.0,54.7713,54.7979,54.7624,54.789,80469.0
2021-11-24 14:55:00,61.84,61.86,61.83,61.84,71121.0,54.789,54.8067,54.7802,54.789,71121.0
2021-11-24 15:00:00,61.84,61.85,61.81,61.84,78923.0,54.789,54.7979,54.7624,54.789,78923.0
2021-11-24 15:05:00,61.84,61.87,61.82,61.87,43924.0,54.789,54.8156,54.7713,54.8156,43924.0
2021-11-24 15:10:00,61.87,61.89,61.86,61.89,49933.0,54.8156,54.8333,54.8067,54.8333,49933.0
2021-11-24 15:15:00,61.89,61.91,61.87,61.9,170763.0,54.8333,54.851,54.8156,54.8422,170763.0
2021-11-24 15:20:00,61.9,61.91,61.88,61.89,209463.0,54.8422,54.851,54.8245,54.8333,209463.0
2021-11-24 15:25:00,61.89,61.91,61.88,61.9,61241.0,54.8333,54.851,54.8245,54.8422,61241.0
2021-11-24 15:30:00,61.9,61.91,61.86,61.88,355075.0,54.8422,54.851,54.8067,54.8245,355075.0
2021-11-24 15:35:00,61.88,61.92,61.88,61.91,143066.0,54.8245,54.8599,54.8245,54.851,143066.0
2021-11-24 15:40:00,61.91,61.92,61.89,61.89,108733.0,54.851,54.8599,54.8333,54.8333,108733.0
2021-11-24 15:45:00,61.89,61.9,61.86,61.88,141187.0,54.8333,54.8422,54.8067,54.8245,141187.0
2021-11-24 15:50:00,61.88,61.9,61.87,61.89,170952.0,54.8245,54.8422,54.8156,54.8333,170952.0
2021-11-24 15:55:00,61.89,61.9,61.88,61.89,335045.0,54.8333,54.8422,54.8245,54.8333,335045.0
2021-11-26 09:30:00,60.26,60.3,60.17,60.21,269896.0,53.3892,53.4246,53.3094,53.3449,269896.0
2021-11-26 09:35:00,60.21,60.29,60.18,60.25,347643.0,53.3449,53.4158,53.3183,53.3803,347643.0
2021-11-26 09:40:00,60.26,60.26,60.05,60.08,391999.0,53.3892,53.3892,53.2031,53.2297,391999.0
2021-11-26 09:45:00,60.07,60.1,59.98,60.0,153640.0,53.2208,53.2474,53.1411,53.1588,153640.0
2021-11-26 09:50:00,59.99,60.07,59.96,59.99,175836.0,53.15,53.2208,53.1234,53.15,175836.0
2021-11-26 09:55:00,59.99,60.07,59.94,60.06,103467.0,53.15,53.2208,53.1057,53.212,103467.0
2021-11-26 10:00:00,60.05,60.05,59.93,59.93,427215.0,53.2031,53.2031,53.0968,53.0968,427215.0
2021-11-26 10:05:00,59.94,59.99,59.94,59.95,185954.0,53.1057,53.15,53.1057,53.1145,185954.0
2021-11-26 10:10:00,59.96,59.97,59.89,59.92,258009.0,53.1234,53.1322,53.0614,53.0879,258009.0
2021-11-26 10:15:00,59.91,59.93,59.84,59.88,258033.0,53.0791,53.0968,53.0171,53.0525,258033.0
2021-11-26 10:20:00,59.88,59.96,59.87,59.91,211517.0,53.0525,53.1234,53.0436,53.0791,211517.0
2021-11-26 10:25:00,59.9,59.95,59.87,59.94,73974.0,53.0702,53.1145,53.0436,53.1057,73974.0
2021-11-26 10:30:00,59.95,59.95,59.85,59.89,109952.0,53.1145,53.1145,53.0259,53.0614,109952.0
2021-11-26 10:35:00,59.9,59.94,59.88,59.92,97624.0,53.0702,53.1057,53.0525,53.0879,97624.0
2021-11-26 10:40:00,59.92,59.94,59.86,59.87,165770.0,53.0879,53.1057,53.0348,53.0436,165770.0
2021-11-26 10:45:00,59.87,59.89,59.81,59.87,229753.0,53.0436,53.0614,52.9905,53.0436,229753.0
2021-11-26 10:50:00,59.87,59.91,59.81,59.83,125376.0,53.0436,53.0791,52.9905,53.0082,125376.0
2021-11-26 10:55:00,59.83,59.83,59.76,59.78,107863.0,53.0082,53.0082,52.9462,52.9639,107863.0
2021-11-26 11:00:00,59.77,59.78,59.72,59.76,69292.0,52.955,52.9639,52.9107,52.9462,69292.0
2021-11-26 11:05:00,59.77,59.82,59.77,59.81,110712.0,52.955,52.9993,52.955,52.9905,110712.0
2021-11-26 11:10:00,59.81,59.81,59.7,59.71,202922.0,52.9905,52.9905,52.893,52.9019,202922.0
2021-11-26 11:15:00,59.71,59.73,59.66,59.68,101747.0,52.9019,52.9196,52.8576,52.8753,101747.0
2021-11-26 11:20:00,59.68,59.68,59.63,59.63,409556.0,52.8753,52.8753,52.831,52.831,409556.0
2021-11-26 11:25:00,59.64,59.65,59.62,59.65,500119.0,52.8399,52.8487,52.8222,52.8487,500119.0
2021-11-26 11:30:00,59.65,59.68,59.61,59.64,250208.0,52.8487,52.8753,52.8133,52.8399,250208.0
2021-11-26 11:35:00,59.63,59.68,59.6,59.68,316936.0,52.831,52.8753,52.8044,52.8753,316936.0
2021-11-26 11:40:00,59.68,59.68,59.6,59.67,211037.0,52.8753,52.8753,52.8044,52.8665,211037.0
2021-11-26 11:45:00,59.68,59.72,59.66,59.69,232184.0,52.8753,52.9107,52.8576,52.8842,232184.0
2021-11-26 11:50:00,59.69,59.7,59.62,59.62,191171.0,52.8842,52.893,52.8222,52.8222,191171.0
2021-11-26 11:55:00,59.62,59.69,59.62,59.68,223419.0,52.8222,52.8842,52.8222,52.8753,223419.0
2021-11-26 12:00:00,59.68,59.73,59.67,59.73,164574.0,52.8753,52.9196,52.8665,52.9196,164574.0
2021-11-26 12:05:00,59.73,59.83,59.73,59.82,108209.0,52.9196,53.0082,52.9196,52.9993,108209.0
2021-11-26 12:10:00,59.82,59.86,59.8,59.84,208900.0,52.9993,53.0348,52.9816,53.0171,208900.0
2021-11-26 12:15:00,59.84,59.89,59.83,59.84,176821.0,53.0171,53.0614,53.0082,53.0171,176821.0
2021-11-26 12:20:00,59.84,59.92,59.83,59.91,147481.0,53.0171,53.0879,53.0082,53.0791,147481.0
2021-11-26 12:25:00,59.91,59.96,59.89,59.96,263291.0,53.0791,53.1234,53.0614,53.1234,263291.0
2021-11-26 12:30:00,59.95,60.01,59.94,60.01,169132.0,53.1145,53.1677,53.1057,53.1677,169132.0
2021-11-26 12:35:00,60.01,60.08,60.0,60.06,294279.0,53.1677,53.2297,53.1588,53.212,294279.0
2021-11-26 12:40:00,60.07,60.08,59.99,60.0,246855.0,53.2208,53.2297,53.15,53.1588,246855.0
2021-11-26 12:45:00,60.0,60.02,59.91,59.92,215297.0,53.1588,53.1765,53.0791,53.0879,215297.0
2021-11-26 12:50:00,59.91,59.92,59.85,59.87,510955.0,53.0791,53.0879,53.0259,53.0436,510955.0
2021-11-26 12:55:00,59.86,60.01,59.86,59.92,932820.0,53.0348,53.1677,53.0348,53.0879,932820.0
2021-11-29 09:30:00,60.45,60.45,60.22,60.22,998382.0,53.5575,53.5575,53.3537,53.3537,998382.0
2021-11-29 09:35:00,60.22,60.26,60.18,60.19,509003.0,53.3537,53.3892,53.3183,53.3272,509003.0
2021-11-29 09:40:00,60.19,60.19,60.12,60.14,351549.0,53.3272,53.3272,53.2651,53.2829,351549.0
2021-11-29 09:45:00,60.14,60.16,60.04,60.07,581866.0,53.2829,53.3006,53.1943,53.2208,581866.0
2021-11-29 09:50:00,60.06,60.15,60.06,60.13,245613.0,53.212,53.2917,53.212,53.274,245613.0
2021-11-29 09:55:00,60.13,60.21,60.11,60.15,265682.0,53.274,53.3449,53.2563,53.2917,265682.0
2021-11-29 10:00:00,60.16,60.18,60.11,60.12,231597.0,53.3006,53.3183,53.2563,53.2651,231597.0
2021-11-29 10:05:00,60.11,60.17,60.09,60.16,278953.0,53.2563,53.3094,53.2386,53.3006,278953.0
2021-11-29 10:10:00,60.15,60.19,60.08,60.09,220899.0,53.2917,53.3272,53.2297,53.2386,220899.0
2021-11-29 10:15:00,60.09,60.14,60.07,60.12,221168.0,53.2386,53.2829,53.2208,53.2651,221168.0
2021-11-29 10:20:00,60.12,60.15,60.09,60.11,250117.0,53.2651,53.2917,53.2386,53.2563,250117.0
2021-11-29 10:25:00,60.12,60.13,60.03,60.03,224914.0,53.2651,53.274,53.1854,53.1854,224914.0
2021-11-29 10:30:00,60.03,60.05,59.95,60.01,269248.0,53.1854,53.2031,53.1145,53.1677,269248.0
2021-11-29 10:35:00,60.01,60.06,59.93,59.97,290589.0,53.1677,53.212,53.0968,53.1322,290589.0
2021-11-29 10:40:00,59.97,59.99,59.91,59.94,321972.0,53.1322,53.15,53.0791,53.1057,321972.0
2021-11-29 10:45:00,59.95,60.02,59.93,59.95,376773.0,53.1145,53.1765,53.0968,53.1145,376773.0
2021-11-29 10:50:00,59.96,59.98,59.92,59.92,246845.0,53.1234,53.1411,53.0879,53.0879,246845.0
2021-11-29 10:55:00,59.94,60.01,59.93,60.01,189873.0,53.1057,53.1677,53.0968,53.1677,189873.0
2021-11-29 11:00:00,60.0,60.03,59.98,59.99,234127.0,53.1588,53.1854,53.1411,53.15,234127.0
2021-11-29 11:05:00,59.99,60.06,59.99,60.05,195944.0,53.15,53.212,53.15,53.2031,195944.0
2021-11-29 11:10:00,60.04,60.08,60.03,60.03,256664.0,53.1943,53.2297,53.1854,53.1854,256664.0
2021-11-29 11:15:00,60.03,60.06,60.02,60.03,206191.0,53.1854,53.212,53.1765,53.1854,206191.0
2021-11-29 11:20:00,60.03,60.06,60.02,60.04,216863.0,53.1854,53.212,53.1765,53.1943,216863.0
2021-11-29 11:25:00,60.04,60.08,60.01,60.02,218108.0,53.1943,53.2297,53.1677,53.1765,218108.0
2021-11-29 11:30:00,60.02,60.07,59.98,60.01,291053.0,53.1765,53.2208,53.1411,53.1677,291053.0
2021-11-29 11:35:00,60.0,60.05,60.0,60.04,250159.0,53.1588,53.2031,53.1588,53.1943,250159.0
2021-11-29 11:40:00,60.05,60.06,60.01,60.04,152069.0,53.2031,53.212,53.1677,53.1943,152069.0
2021-11-29 11:45:00,60.03,60.07,60.02,60.04,213334.0,53.1854,53.2208,53.1765,53.1943,213334.0
2021-11-29 11:50:00,60.05,60.08,60.03,60.08,321341.0,53.2031,53.2297,53.1854,53.2297,321341.0
2021-11-29 11:55:00,60.08,60.1,60.06,60.08,214750.0,53.2297,53.2474,53.212,53.2297,214750.0
2021-11-29 12:00:00,60.07,60.14,60.07,60.13,207607.0,53.2208,53.2829,53.2208,53.274,207607.0
2021-11-29 12:05:00,60.14,60.18,60.13,60.16,274529.0,53.2829,53.3183,53.274,53.3006,274529.0
2021-11-29 12:10:00,60.17,60.19,60.15,60.18,300591.0,53.3094,53.3272,53.2917,53.3183,300591.0
2021-11-29 12:15:00,60.19,60.19,60.13,60.18,180460.0,53.3272,53.3272,53.274,53.3183,180460.0
2021-11-29 12:20:00,60.18,60.21,60.16,60.2,201348.0,53.3183,53.3449,53.3006,53.336,201348.0
2021-11-29 12:25:00,60.19,60.21,60.18,60.2,215263.0,53.3272,53.3449,53.3183,53.336,215263.0
2021-11-29 12:30:00,60.2,60.23,60.18,60.22,232142.0,53.336,53.3626,53.3183,53.3537,232142.0
2021-11-29 12:35:00,60.23,60.23,60.19,60.22,181190.0,53.3626,53.3626,53.3272,53.3537,181190.0
2021-11-29 12:40:00,60.22,60.22,60.15,60.16,165112.0,53.3537,53.3537,53.2917,53.3006,165112.0
2021-11-29 12:45:00,60.17,60.2,60.16,60.2,160884.0,53.3094,53.336,53.3006,53.336,160884.0
2021-11-29 12:50:00,60.19,60.2,60.17,60.19,133487.0,53.3272,53.336,53.3094,53.3272,133487.0
2021-11-29 12:55:00,60.19,60.24,60.19,60.24,62469.0,53.3272,53.3715,53.3272,53.3715,62469.0
2021-11-29 13:00:00,60.24,60.25,60.23,60.25,64150.0,53.3715,53.3803,53.3626,53.3803,64150.0
2021-11-29 13:05:00,60.24,60.26,60.23,60.26,43669.0,53.3715,53.3892,53.3626,53.3892,43669.0
2021-11-29 13:10:00,60.26,60.27,60.22,60.23,68430.0,53.3892,53.398,53.3537,53.3626,68430.0
2021-11-29 13:15:00,60.23,60.24,60.19,60.2,69268.0,53.3626,53.3715,53.3272,53.336,69268.0
2021-11-29 13:20:00,60.2,60.21,60.17,60.19,100775.0,53.336,53.3449,53.3094,53.3272,100775.0
2021-11-29 13:25:00,60.19,60.2,60.17,60.2,68801.0,53.3272,53.336,53.3094,53.336,68801.0
2021-11-29 13:30:00,60.2,60.23,60.19,60.22,54075.0,53.336,53.3626,53.3272,53.3537,54075.0
2021-11-29 13:35:00,60.21,60.22,60.17,60.18,141167.0,53.3449,53.3537,53.3094,53.3183,141167.0
2021-11-29 13:40:00,60.19,60.21,60.18,60.19,51614.0,53.3272,53.3449,53.3183,53.3272,51614.0
2021-11-29 13:45:00,60.2,60.23,60.2,60.23,102734.0,53.336,53.3626,53.336,53.3626,102734.0
2021-11-29 13:50:00,60.22,60.23,60.21,60.22,96558.0,53.3537,53.3626,53.3449,53.3537,96558.0
2021-11-29 13:55:00,60.22,60.25,60.22,60.25,37995.0,53.3537,53.3803,53.3537,53.3803,37995.0
2021-11-29 14:00:00,60.24,60.25,60.21,60.23,50533.0,53.3715,53.3803,53.3449,53.3626,50533.0
2021-11-29 14:05:00,60.23,60.23,60.19,60.21,59472.0,53.3626,53.3626,53.3272,53.3449,59472.0
2021-11-29 14:10:00,60.21,60.22,60.2,60.21,111114.0,53.3449,53.3537,53.336,53.3449,111114.0
2021-11-29 14:15:00,60.22,60.22,60.19,60.2,89267.0,53.3537,53.3537,53.3272,53.336,89267.0
2021-11-29 14:20:00,60.2,60.22,60.18,60.18,108459.0,53.336,53.3537,53.3183,53.3183,108459.0
2021-11-29 14:25:00,60.19,60.2,60.17,60.18,120355.0,53.3272,53.336,53.3094,53.3183,120355.0
2021-11-29 14:30:00,60.18,60.19,60.15,60.19,117260.0,53.3183,53.3272,53.2917,53.3272,117260.0
2021-11-29 14:35:00,60.18,60.18,60.15,60.16,101080.0,53.3183,53.3183,53.2917,53.3006,101080.0
2021-11-29 14:40:00,60.16,60.19,60.16,60.19,95406.0,53.3006,53.3272,53.3006,53.3272,95406.0
2021-11-29 14:45:00,60.19,60.2,60.17,60.19,117088.0,53.3272,53.336,53.3094,53.3272,117088.0
2021-11-29 14:50:00,60.19,60.22,60.18,60.19,248244.0,53.3272,53.3537,53.3183,53.3272,248244.0
2021-11-29 14:55:00,60.19,60.2,60.18,60.2,79000.0,53.3272,53.336,53.3183,53.336,79000.0
2021-11-29 15:00:00,60.2,60.21,60.19,60.21,302267.0,53.336,53.3449,53.3272,53.3449,302267.0
2021-11-29 15:05:00,60.21,60.24,60.18,60.24,200860.0,53.3449,53.3715,53.3183,53.3715,200860.0
2021-11-29 15:10:00,60.24,60.26,60.22,60.26,95163.0,53.3715,53.3892,53.3537,53.3892,95163.0
2021-11-29 15:15:00,60.26,60.28,60.24,60.25,152095.0,53.3892,53.4069,53.3715,53.3803,152095.0
2021-11-29 15:20:00,60.26,60.26,60.22,60.23,78229.0,53.3892,53.3892,53.3537,53.3626,78229.0
2021-11-29 15:25:00,60.23,60.25,60.22,60.23,190847.0,53.3626,53.3803,53.3537,53.3626,190847.0
2021-11-29 15:30:00,60.22,60.24,60.22,60.23,153534.0,53.3537,53.3715,53.3537,53.3626,153534.0
2021-11-29 15:35:00,60.23,60.24,60.2,60.21,258003.0,53.3626,53.3715,53.336,53.3449,258003.0
2021-11-29 15:40:00,60.21,60.21,60.18,60.2,211211.0,53.3449,53.3449,53.3183,53.336,211211.0
2021-11-29 15:45:00,60.2,60.2,60.16,60.19,296084.0,53.336,53.336,53.3006,53.3272,296084.0
2021-11-29 15:50:00,60.18,60.19,60.15,60.17,399496.0,53.3183,53.3272,53.2917,53.3094,399496.0
2021-11-29 15:55:00,60.17,60.17,60.07,60.09,606354.0,53.3094,53.3094,53.2208,53.2386,606354.0
2021-11-30 09:30:00,60.12,60.26,60.09,60.2,630537.0,53.2651,53.3892,53.2386,53.336,630537.0
2021-11-30 09:35:00,60.21,60.22,60.13,60.19,259534.0,53.3449,53.3537,53.274,53.3272,259534.0
2021-11-30 09:40:00,60.19,60.28,60.19,60.26,149742.0,53.3272,53.4069,53.3272,53.3892,149742.0
2021-11-30 09:45:00,60.27,60.33,60.27,60.29,181360.0,53.398,53.4512,53.398,53.4158,181360.0
2021-11-30 09:50:00,60.3,60.33,60.27,60.3,306109.0,53.4246,53.4512,53.398,53.4246,306109.0
2021-11-30 09:55:00,60.3,60.37,60.29,60.32,284234.0,53.4246,53.4866,53.4158,53.4423,284234.0
2021-11-30 10:00:00,60.31,60.34,60.28,60.29,255510.0,53.4335,53.4601,53.4069,53.4158,255510.0
2021-11-30 10:05:00,60.29,60.39,60.25,60.38,203015.0,53.4158,53.5044,53.3803,53.4955,203015.0
2021-11-30 10:10:00,60.37,60.39,60.34,60.37,173623.0,53.4866,53.5044,53.4601,53.4866,173623.0
2021-11-30 10:15:00,60.36,60.43,60.35,60.36,227968.0,53.4778,53.5398,53.4689,53.4778,227968.0
2021-11-30 10:20:00,60.37,60.39,60.3,60.32,171833.0,53.4866,53.5044,53.4246,53.4423,171833.0
2021-11-30 10:25:00,60.32,60.39,60.32,60.38,140112.0,53.4423,53.5044,53.4423,53.4955,140112.0
2021-11-30 10:30:00,60.38,60.45,60.37,60.39,237618.0,53.4955,53.5575,53.4866,53.5044,237618.0
2021-11-30 10:35:00,60.39,60.42,60.15,60.19,385020.0,53.5044,53.5309,53.2917,53.3272,385020.0
2021-11-30 10:40:00,60.19,60.21,60.09,60.1,190391.0,53.3272,53.3449,53.2386,53.2474,190391.0
2021-11-30 10:45:00,60.1,60.1,59.91,59.92,265442.0,53.2474,53.2474,53.0791,53.0879,265442.0
2021-11-30 10:50:00,59.91,59.92,59.67,59.72,621966.0,53.0791,53.0879,52.8665,52.9107,621966.0
2021-11-30 10:55:00,59.72,59.74,59.55,59.55,762897.0,52.9107,52.9285,52.7601,52.7601,762897.0
2021-11-30 11:00:00,59.55,59.65,59.47,59.6,578808.0,52.7601,52.8487,52.6893,52.8044,578808.0
2021-11-30 11:05:00,59.59,59.71,59.58,59.69,218029.0,52.7956,52.9019,52.7867,52.8842,218029.0
2021-11-30 11:10:00,59.69,59.8,59.63,59.79,174949.0,52.8842,52.9816,52.831,52.9728,174949.0
2021-11-30 11:15:00,59.79,59.87,59.75,59.79,1259714.0,52.9728,53.0436,52.9373,52.9728,1259714.0
2021-11-30 11:20:00,59.79,59.84,59.73,59.74,138744.0,52.9728,53.0171,52.9196,52.9285,138744.0
2021-11-30 11:25:00,59.74,59.84,59.74,59.83,179336.0,52.9285,53.0171,52.9285,53.0082,179336.0
2021-11-30 11:30:00,59.82,59.85,59.76,59.77,379672.0,52.9993,53.0259,52.9462,52.955,379672.0
2021-11-30 11:35:00,59.77,59.84,59.76,59.82,317483.0,52.955,53.0171,52.9462,52.9993,317483.0
2021-11-30 11:40:00,59.82,59.83,59.69,59.73,323566.0,52.9993,53.0082,52.8842,52.9196,323566.0
2021-11-30 11:45:00,59.73,59.76,59.65,59.75,146965.0,52.9196,52.9462,52.8487,52.9373,146965.0
2021-11-30 11:50:00,59.74,59.77,59.67,59.68,127219.0,52.9285,52.955,52.8665,52.8753,127219.0
2021-11-30 11:55:00,59.68,59.75,59.67,59.75,150147.0,52.8753,52.9373,52.8665,52.9373,150147.0
2021-11-30 12:00:00,59.76,59.76,59.61,59.62,132447.0,52.9462,52.9462,52.8133,52.8222,132447.0
2021-11-30 12:05:00,59.61,59.66,59.57,59.61,140541.0,52.8133,52.8576,52.7779,52.8133,140541.0
2021-11-30 12:10:00,59.61,59.66,59.56,59.59,370635.0,52.8133,52.8576,52.769,52.7956,370635.0
2021-11-30 12:15:00,59.59,59.7,59.58,59.7,137213.0,52.7956,52.893,52.7867,52.893,137213.0
2021-11-30 12:20:00,59.7,59.75,59.66,59.75,84038.0,52.893,52.9373,52.8576,52.9373,84038.0
2021-11-30 12:25:00,59.74,59.79,59.72,59.77,107985.0,52.9285,52.9728,52.9107,52.955,107985.0
2021-11-30 12:30:00,59.78,59.85,59.72,59.83,89991.0,52.9639,53.0259,52.9107,53.0082,89991.0
2021-11-30 12:35:00,59.83,59.85,59.77,59.81,44491.0,53.0082,53.0259,52.955,52.9905,44491.0
2021-11-30 12:40:00,59.82,59.84,59.75,59.83,71654.0,52.9993,53.0171,52.9373,53.0082,71654.0
2021-11-30 12:45:00,59.82,59.83,59.77,59.79,89523.0,52.9993,53.0082,52.955,52.9728,89523.0
2021-11-30 12:50:00,59.8,59.86,59.79,59.85,59532.0,52.9816,53.0348,52.9728,53.0259,59532.0
2021-11-30 12:55:00,59.84,59.87,59.77,59.81,82805.0,53.0171,53.0436,52.955,52.9905,82805.0
2021-11-30 13:00:00,59.8,59.83,59.76,59.78,67357.0,52.9816,53.0082,52.9462,52.9639,67357.0
2021-11-30 13:05:00,59.79,59.82,59.76,59.76,72674.0,52.9728,52.9993,52.9462,52.9462,72674.0
2021-11-30 13:10:00,59.76,59.79,59.75,59.76,85888.0,52.9462,52.9728,52.9373,52.9462,85888.0
2021-11-30 13:15:00,59.77,59.84,59.76,59.78,107395.0,52.955,53.0171,52.9462,52.9639,107395.0
2021-11-30 13:20:00,59.78,59.84,59.75,59.84,122968.0,52.9639,53.0171,52.9373,53.0171,122968.0
2021-11-30 13:25:00,59.83,59.85,59.81,59.82,74936.0,53.0082,53.0259,52.9905,52.9993,74936.0
2021-11-30 13:30:00,59.82,59.86,59.8,59.86,188006.0,52.9993,53.0348,52.9816,53.0348,188006.0
2021-11-30 13:35:00,59.85,59.94,59.85,59.93,144128.0,53.0259,53.1057,53.0259,53.0968,144128.0
2021-11-30 13:40:00,59.93,59.94,59.88,59.92,148742.0,53.0968,53.1057,53.0525,53.0879,148742.0
2021-11-30 13:45:00,59.92,59.94,59.91,59.93,110758.0,53.0879,53.1057,53.0791,53.0968,110758.0
2021-11-30 13:50:00,59.93,59.96,59.92,59.96,71165.0,53.0968,53.1234,53.0879,53.1234,71165.0
2021-11-30 13:55:00,59.96,59.99,59.95,59.99,69570.0,53.1234,53.15,53.1145,53.15,69570.0
2021-11-30 14:00:00,59.98,59.99,59.95,59.98,135225.0,53.1411,53.15,53.1145,53.1411,135225.0
2021-11-30 14:05:00,59.97,60.03,59.95,60.02,70454.0,53.1322,53.1854,53.1145,53.1765,70454.0
2021-11-30 14:10:00,60.01,60.05,60.01,60.04,97908.0,53.1677,53.2031,53.1677,53.1943,97908.0
2021-11-30 14:15:00,60.04,60.06,60.0,60.04,156345.0,53.1943,53.212,53.1588,53.1943,156345.0
2021-11-30 14:20:00,60.05,60.05,60.0,60.03,124157.0,53.2031,53.2031,53.1588,53.1854,124157.0
2021-11-30 14:25:00,60.04,60.08,60.02,60.03,193992.0,53.1943,53.2297,53.1765,53.1854,193992.0
2021-11-30 14:30:00,60.03,60.11,60.01,60.1,176276.0,53.1854,53.2563,53.1677,53.2474,176276.0
2021-11-30 14:35:00,60.1,60.13,60.08,60.1,232708.0,53.2474,53.274,53.2297,53.2474,232708.0
2021-11-30 14:40:00,60.11,60.12,60.0,60.04,138189.0,53.2563,53.2651,53.1588,53.1943,138189.0
2021-11-30 14:45:00,60.04,60.04,59.98,59.99,179237.0,53.1943,53.1943,53.1411,53.15,179237.0
2021-11-30 14:50:00,59.99,60.02,59.97,60.0,197470.0,53.15,53.1765,53.1322,53.1588,197470.0
2021-11-30 14:55:00,59.99,60.04,59.98,60.04,101462.0,53.15,53.1943,53.1411,53.1943,101462.0
2021-11-30 15:00:00,60.04,60.07,60.01,60.06,120179.0,53.1943,53.2208,53.1677,53.212,120179.0
2021-11-30 15:05:00,60.05,60.09,60.03,60.04,180605.0,53.2031,53.2386,53.1854,53.1943,180605.0
2021-11-30 15:10:00,60.04,60.09,60.03,60.06,133362.0,53.1943,53.2386,53.1854,53.212,133362.0
2021-11-30 15:15:00,60.07,60.1,60.03,60.1,218617.0,53.2208,53.2474,53.1854,53.2474,218617.0
2021-11-30 15:20:00,60.09,60.11,60.07,60.08,138018.0,53.2386,53.2563,53.2208,53.2297,138018.0
2021-11-30 15:25:00,60.08,60.09,60.02,60.06,186614.0,53.2297,53.2386,53.1765,53.212,186614.0
2021-11-30 15:30:00,60.06,60.18,60.04,60.17,132735.0,53.212,53.3183,53.1943,53.3094,132735.0
2021-11-30 15:35:00,60.16,60.17,60.13,60.16,277637.0,53.3006,53.3094,53.274,53.3006,277637.0
2021-11-30 15:40:00,60.16,60.2,60.13,60.2,213349.0,53.3006,53.336,53.274,53.336,213349.0
2021-11-30 15:45:00,60.19,60.21,60.14,60.14,284295.0,53.3272,53.3449,53.2829,53.2829,284295.0
2021-11-30 15:50:00,60.15,60.15,60.01,60.04,399498.0,53.2917,53.2917,53.1677,53.1943,399498.0
2021-11-30 15:55:00,60.04,60.11,59.98,60.11,1235871.0,53.1943,53.2563,53.1411,53.2563,1235871.0
2021-12-01 09:30:00,60.98,60.98,60.87,60.88,272490.0,54.0271,54.0271,53.9296,53.9385,272490.0
2021-12-01 09:35:00,60.88,60.97,60.87,60.91,273977.0,53.9385,54.0182,53.9296,53.9651,273977.0
2021-12-01 09:40:00,60.9,60.95,60.87,60.88,202012.0,53.9562,54.0005,53.9296,53.9385,202012.0
2021-12-01 09:45:00,60.87,60.94,60.86,60.91,520318.0,53.9296,53.9916,53.9208,53.9651,520318.0
2021-12-01 09:50:00,60.9,60.95,60.89,60.91,223516.0,53.9562,54.0005,53.9473,53.9651,223516.0
2021-12-01 09:55:00,60.92,61.02,60.89,61.0,112259.0,53.9739,54.0625,53.9473,54.0448,112259.0
2021-12-01 10:00:00,61.01,61.14,61.01,61.08,454523.0,54.0537,54.1688,54.0537,54.1157,454523.0
2021-12-01 10:05:00,61.09,61.2,61.09,61.2,106245.0,54.1245,54.222,54.1245,54.222,106245.0
2021-12-01 10:10:00,61.2,61.24,61.14,61.15,251464.0,54.222,54.2574,54.1688,54.1777,251464.0
2021-12-01 10:15:00,61.15,61.17,61.12,61.14,273148.0,54.1777,54.1954,54.1511,54.1688,273148.0
2021-12-01 10:20:00,61.13,61.16,61.05,61.15,206365.0,54.16,54.1866,54.0891,54.1777,206365.0
2021-12-01 10:25:00,61.15,61.19,61.11,61.12,130517.0,54.1777,54.2131,54.1423,54.1511,130517.0
2021-12-01 10:30:00,61.12,61.21,61.12,61.14,168296.0,54.1511,54.2309,54.1511,54.1688,168296.0
2021-12-01 10:35:00,61.14,61.18,61.09,61.09,128489.0,54.1688,54.2043,54.1245,54.1245,128489.0
2021-12-01 10:40:00,61.08,61.15,61.03,61.15,246226.0,54.1157,54.1777,54.0714,54.1777,246226.0
2021-12-01 10:45:00,61.15,61.2,61.13,61.2,81063.0,54.1777,54.222,54.16,54.222,81063.0
2021-12-01 10:50:00,61.19,61.26,61.19,61.25,85620.0,54.2131,54.2752,54.2131,54.2663,85620.0
2021-12-01 10:55:00,61.24,61.26,61.2,61.26,71303.0,54.2574,54.2752,54.222,54.2752,71303.0
2021-12-01 11:00:00,61.26,61.3,61.23,61.27,212933.0,54.2752,54.3106,54.2486,54.284,212933.0
2021-12-01 11:05:00,61.27,61.33,61.24,61.3,121746.0,54.284,54.3372,54.2574,54.3106,121746.0
2021-12-01 11:10:00,61.3,61.35,61.29,61.34,151441.0,54.3106,54.3549,54.3017,54.346,151441.0
2021-12-01 11:15:00,61.33,61.4,61.29,61.38,74590.0,54.3372,54.3992,54.3017,54.3815,74590.0
2021-12-01 11:20:00,61.37,61.38,61.33,61.38,148324.0,54.3726,54.3815,54.3372,54.3815,148324.0
2021-12-01 11:25:00,61.37,61.39,61.34,61.36,109269.0,54.3726,54.3903,54.346,54.3638,109269.0
2021-12-01 11:30:00,61.36,61.37,61.31,61.34,81534.0,54.3638,54.3726,54.3195,54.346,81534.0
2021-12-01 11:35:00,61.35,61.35,61.29,61.3,112762.0,54.3549,54.3549,54.3017,54.3106,112762.0
2021-12-01 11:40:00,61.3,61.31,61.19,61.2,166518.0,54.3106,54.3195,54.2131,54.222,166518.0
2021-12-01 11:45:00,61.2,61.21,61.14,61.2,170822.0,54.222,54.2309,54.1688,54.222,170822.0
2021-12-01 11:50:00,61.2,61.2,61.1,61.11,203932.0,54.222,54.222,54.1334,54.1423,203932.0
2021-12-01 11:55:00,61.12,61.12,61.02,61.07,278823.0,54.1511,54.1511,54.0625,54.1068,278823.0
2021-12-01 12:00:00,61.05,61.11,61.03,61.08,372874.0,54.0891,54.1423,54.0714,54.1157,372874.0
2021-12-01 12:05:00,61.08,61.12,61.05,61.09,276307.0,54.1157,54.1511,54.0891,54.1245,276307.0
2021-12-01 12:10:00,61.09,61.16,61.08,61.12,190247.0,54.1245,54.1866,54.1157,54.1511,190247.0
2021-12-01 12:15:00,61.12,61.17,61.11,61.15,57256.0,54.1511,54.1954,54.1423,54.1777,57256.0
2021-12-01 12:20:00,61.15,61.17,61.1,61.11,144990.0,54.1777,54.1954,54.1334,54.1423,144990.0
2021-12-01 12:25:00,61.11,61.12,61.04,61.05,118782.0,54.1423,54.1511,54.0802,54.0891,118782.0
2021-12-01 12:30:00,61.05,61.09,61.04,61.08,159377.0,54.0891,54.1245,54.0802,54.1157,159377.0
2021-12-01 12:35:00,61.08,61.08,61.04,61.08,144604.0,54.1157,54.1157,54.0802,54.1157,144604.0
2021-12-01 12:40:00,61.07,61.09,61.04,61.05,60838.0,54.1068,54.1245,54.0802,54.0891,60838.0
2021-12-01 12:45:00,61.05,61.05,61.01,61.01,88068.0,54.0891,54.0891,54.0537,54.0537,88068.0
2021-12-01 12:50:00,61.01,61.01,60.92,60.92,89415.0,54.0537,54.0537,53.9739,53.9739,89415.0
2021-12-01 12:55:00,60.92,60.93,60.84,60.85,133275.0,53.9739,53.9828,53.903,53.9119,133275.0
2021-12-01 13:00:00,60.85,60.93,60.85,60.89,96552.0,53.9119,53.9828,53.9119,53.9473,96552.0
2021-12-01 13:05:00,60.89,60.9,60.8,60.81,238290.0,53.9473,53.9562,53.8676,53.8765,238290.0
2021-12-01 13:10:00,60.81,60.83,60.77,60.83,94201.0,53.8765,53.8942,53.841,53.8942,94201.0
2021-12-01 13:15:00,60.82,60.86,60.78,60.78,125712.0,53.8853,53.9208,53.8499,53.8499,125712.0
2021-12-01 13:20:00,60.78,60.83,60.77,60.83,93121.0,53.8499,53.8942,53.841,53.8942,93121.0
2021-12-01 13:25:00,60.83,60.9,60.82,60.9,133288.0,53.8942,53.9562,53.8853,53.9562,133288.0
2021-12-01 13:30:00,60.89,60.93,60.84,60.87,299474.0,53.9473,53.9828,53.903,53.9296,299474.0
2021-12-01 13:35:00,60.87,60.9,60.85,60.87,135397.0,53.9296,53.9562,53.9119,53.9296,135397.0
2021-12-01 13:40:00,60.88,60.89,60.74,60.8,231030.0,53.9385,53.9473,53.8144,53.8676,231030.0
2021-12-01 13:45:00,60.79,60.8,60.65,60.65,212373.0,53.8587,53.8676,53.7347,53.7347,212373.0
2021-12-01 13:50:00,60.65,60.75,60.65,60.72,207477.0,53.7347,53.8233,53.7347,53.7967,207477.0
2021-12-01 13:55:00,60.73,60.8,60.73,60.79,89809.0,53.8056,53.8676,53.8056,53.8587,89809.0
2021-12-01 14:00:00,60.78,60.81,60.73,60.75,326986.0,53.8499,53.8765,53.8056,53.8233,326986.0
2021-12-01 14:05:00,60.76,60.78,60.71,60.72,122370.0,53.8322,53.8499,53.7879,53.7967,122370.0
2021-12-01 14:10:00,60.72,60.73,60.62,60.66,94159.0,53.7967,53.8056,53.7081,53.7436,94159.0
2021-12-01 14:15:00,60.66,60.68,60.57,60.58,213000.0,53.7436,53.7613,53.6638,53.6727,213000.0
2021-12-01 14:20:00,60.59,60.66,60.58,60.66,108534.0,53.6816,53.7436,53.6727,53.7436,108534.0
2021-12-01 14:25:00,60.66,60.72,60.64,60.71,399267.0,53.7436,53.7967,53.7259,53.7879,399267.0
2021-12-01 14:30:00,60.71,60.76,60.7,60.72,207896.0,53.7879,53.8322,53.779,53.7967,207896.0
2021-12-01 14:35:00,60.71,60.77,60.68,60.76,154921.0,53.7879,53.841,53.7613,53.8322,154921.0
2021-12-01 14:40:00,60.75,60.76,60.68,60.7,134551.0,53.8233,53.8322,53.7613,53.779,134551.0
2021-12-01 14:45:00,60.7,60.75,60.66,60.75,84771.0,53.779,53.8233,53.7436,53.8233,84771.0
2021-12-01 14:50:00,60.74,60.78,60.67,60.67,181287.0,53.8144,53.8499,53.7524,53.7524,181287.0
2021-12-01 14:55:00,60.67,60.7,60.64,60.65,202259.0,53.7524,53.779,53.7259,53.7347,202259.0
2021-12-01 15:00:00,60.66,60.68,60.54,60.55,253177.0,53.7436,53.7613,53.6373,53.6461,253177.0
2021-12-01 15:05:00,60.54,60.56,60.48,60.49,107039.0,53.6373,53.655,53.5841,53.593,107039.0
2021-12-01 15:10:00,60.5,60.56,60.49,60.56,202978.0,53.6018,53.655,53.593,53.655,202978.0
2021-12-01 15:15:00,60.55,60.55,60.42,60.44,366901.0,53.6461,53.6461,53.5309,53.5487,366901.0
2021-12-01 15:20:00,60.44,60.45,60.32,60.33,408953.0,53.5487,53.5575,53.4423,53.4512,408953.0
2021-12-01 15:25:00,60.33,60.42,60.28,60.4,330476.0,53.4512,53.5309,53.4069,53.5132,330476.0
2021-12-01 15:30:00,60.39,60.43,60.35,60.41,328443.0,53.5044,53.5398,53.4689,53.5221,328443.0
2021-12-01 15:35:00,60.41,60.43,60.36,60.4,319283.0,53.5221,53.5398,53.4778,53.5132,319283.0
2021-12-01 15:40:00,60.4,60.49,60.39,60.49,460112.0,53.5132,53.593,53.5044,53.593,460112.0
2021-12-01 15:45:00,60.48,60.5,60.39,60.41,884508.0,53.5841,53.6018,53.5044,53.5221,884508.0
2021-12-01 15:50:00,60.41,60.42,60.34,60.35,991466.0,53.5221,53.5309,53.4601,53.4689,991466.0
2021-12-01 15:55:00,60.35,60.35,60.23,60.24,986879.0,53.4689,53.4689,53.3626,53.3715,986879.0
2021-12-02 09:30:00,60.94,61.09,60.83,61.03,273332.0,53.9916,54.1245,53.8942,54.0714,273332.0
2021-12-02 09:35:00,61.03,61.22,61.02,61.22,234638.0,54.0714,54.2397,54.0625,54.2397,234638.0
2021-12-02 09:40:00,61.23,61.27,61.16,61.23,145473.0,54.2486,54.284,54.1866,54.2486,145473.0
2021-12-02 09:45:00,61.23,61.29,61.19,61.23,119069.0,54.2486,54.3017,54.2131,54.2486,119069.0
2021-12-02 09:50:00,61.24,61.3,61.17,61.28,124673.0,54.2574,54.3106,54.1954,54.2929,124673.0
2021-12-02 09:55:00,61.28,61.32,61.25,61.31,76267.0,54.2929,54.3283,54.2663,54.3195,76267.0
2021-12-02 10:00:00,61.32,61.36,61.21,61.34,140115.0,54.3283,54.3638,54.2309,54.346,140115.0
2021-12-02 10:05:00,61.34,61.37,61.24,61.25,151286.0,54.346,54.3726,54.2574,54.2663,151286.0
2021-12-02 10:10:00,61.26,61.27,61.18,61.22,156170.0,54.2752,54.284,54.2043,54.2397,156170.0
2021-12-02 10:15:00,61.23,61.23,61.1,61.11,41564.0,54.2486,54.2486,54.1334,54.1423,41564.0
2021-12-02 10:20:00,61.1,61.13,61.0,61.12,100473.0,54.1334,54.16,54.0448,54.1511,100473.0
2021-12-02 10:25:00,61.11,61.19,61.07,61.18,148006.0,54.1423,54.2131,54.1068,54.2043,148006.0
2021-12-02 10:30:00,61.18,61.24,61.11,61.11,168088.0,54.2043,54.2574,54.1423,54.1423,168088.0
2021-12-02 10:35:00,61.12,61.15,61.01,61.04,168112.0,54.1511,54.1777,54.0537,54.0802,168112.0
2021-12-02 10:40:00,61.04,61.09,60.98,60.98,295732.0,54.0802,54.1245,54.0271,54.0271,295732.0
2021-12-02 10:45:00,60.99,61.1,60.96,61.07,143655.0,54.0359,54.1334,54.0094,54.1068,143655.0
2021-12-02 10:50:00,61.08,61.11,61.01,61.03,136690.0,54.1157,54.1423,54.0537,54.0714,136690.0
2021-12-02 10:55:00,61.03,61.2,61.02,61.19,226168.0,54.0714,54.222,54.0625,54.2131,226168.0
2021-12-02 11:00:00,61.18,61.21,61.09,61.11,139706.0,54.2043,54.2309,54.1245,54.1423,139706.0
2021-12-02 11:05:00,61.12,61.2,61.09,61.18,276992.0,54.1511,54.222,54.1245,54.2043,276992.0
2021-12-02 11:10:00,61.18,61.22,61.15,61.2,131616.0,54.2043,54.2397,54.1777,54.222,131616.0
2021-12-02 11:15:00,61.2,61.27,61.19,61.21,108405.0,54.222,54.284,54.2131,54.2309,108405.0
2021-12-02 11:20:00,61.2,61.24,61.19,61.2,205018.0,54.222,54.2574,54.2131,54.222,205018.0
2021-12-02 11:25:00,61.2,61.28,61.19,61.25,158392.0,54.222,54.2929,54.2131,54.2663,158392.0
2021-12-02 11:30:00,61.25,61.26,61.08,61.13,261731.0,54.2663,54.2752,54.1157,54.16,261731.0
2021-12-02 11:35:00,61.12,61.23,61.1,61.19,92004.0,54.1511,54.2486,54.1334,54.2131,92004.0
2021-12-02 11:40:00,61.18,61.27,61.15,61.16,141321.0,54.2043,54.284,54.1777,54.1866,141321.0
2021-12-02 11:45:00,61.16,61.24,61.13,61.23,111389.0,54.1866,54.2574,54.16,54.2486,111389.0
2021-12-02 11:50:00,61.23,61.26,61.19,61.24,182510.0,54.2486,54.2752,54.2131,54.2574,182510.0
2021-12-02 11:55:00,61.23,61.25,61.14,61.23,128378.0,54.2486,54.2663,54.1688,54.2486,128378.0
2021-12-02 12:00:00,61.23,61.23,61.16,61.22,133553.0,54.2486,54.2486,54.1866,54.2397,133553.0
2021-12-02 12:05:00,61.21,61.28,61.19,61.27,48644.0,54.2309,54.2929,54.2131,54.284,48644.0
2021-12-02 12:10:00,61.27,61.28,61.21,61.25,126341.0,54.284,54.2929,54.2309,54.2663,126341.0
2021-12-02 12:15:00,61.25,61.27,61.23,61.25,80537.0,54.2663,54.284,54.2486,54.2663,80537.0
2021-12-02 12:20:00,61.25,61.31,61.25,61.3,101171.0,54.2663,54.3195,54.2663,54.3106,101171.0
2021-12-02 12:25:00,61.3,61.32,61.26,61.29,94136.0,54.3106,54.3283,54.2752,54.3017,94136.0
2021-12-02 12:30:00,61.3,61.32,61.27,61.28,109798.0,54.3106,54.3283,54.284,54.2929,109798.0
2021-12-02 12:35:00,61.28,61.31,61.26,61.28,139482.0,54.2929,54.3195,54.2752,54.2929,139482.0
2021-12-02 12:40:00,61.28,61.31,61.26,61.26,72275.0,54.2929,54.3195,54.2752,54.2752,72275.0
2021-12-02 12:45:00,61.27,61.3,61.26,61.29,44723.0,54.284,54.3106,54.2752,54.3017,44723.0
2021-12-02 12:50:00,61.29,61.29,61.2,61.21,160942.0,54.3017,54.3017,54.222,54.2309,160942.0
2021-12-02 12:55:00,61.22,61.22,61.17,61.19,169469.0,54.2397,54.2397,54.1954,54.2131,169469.0
2021-12-02 13:00:00,61.18,61.18,61.01,61.07,1182676.0,54.2043,54.2043,54.0537,54.1068,1182676.0
2021-12-02 13:05:00,61.08,61.1,60.96,61.01,73585.0,54.1157,54.1334,54.0094,54.0537,73585.0
2021-12-02 13:10:00,60.99,60.99,60.91,60.98,100752.0,54.0359,54.0359,53.9651,54.0271,100752.0
2021-12-02 13:15:00,60.98,60.99,60.92,60.93,50499.0,54.0271,54.0359,53.9739,53.9828,50499.0
2021-12-02 13:20:00,60.93,60.94,60.8,60.84,240367.0,53.9828,53.9916,53.8676,53.903,240367.0
2021-12-02 13:25:00,60.84,60.88,60.8,60.81,66059.0,53.903,53.9385,53.8676,53.8765,66059.0
2021-12-02 13:30:00,60.83,60.88,60.76,60.87,69200.0,53.8942,53.9385,53.8322,53.9296,69200.0
2021-12-02 13:35:00,60.88,60.88,60.84,60.86,52062.0,53.9385,53.9385,53.903,53.9208,52062.0
2021-12-02 13:40:00,60.86,60.87,60.79,60.79,95308.0,53.9208,53.9296,53.8587,53.8587,95308.0
2021-12-02 13:45:00,60.79,60.8,60.68,60.7,159791.0,53.8587,53.8676,53.7613,53.779,159791.0
2021-12-02 13:50:00,60.69,60.85,60.65,60.84,102997.0,53.7702,53.9119,53.7347,53.903,102997.0
2021-12-02 13:55:00,60.85,60.87,60.81,60.86,110661.0,53.9119,53.9296,53.8765,53.9208,110661.0
2021-12-02 14:00:00,60.85,60.92,60.84,60.89,156311.0,53.9119,53.9739,53.903,53.9473,156311.0
2021-12-02 14:05:00,60.9,60.92,60.86,60.91,177353.0,53.9562,53.9739,53.9208,53.9651,177353.0
2021-12-02 14:10:00,60.92,60.93,60.87,60.9,97375.0,53.9739,53.9828,53.9296,53.9562,97375.0
2021-12-02 14:15:00,60.91,61.03,60.9,61.03,138565.0,53.9651,54.0714,53.9562,54.0714,138565.0
2021-12-02 14:20:00,61.02,61.02,60.96,60.97,117285.0,54.0625,54.0625,54.0094,54.0182,117285.0
2021-12-02 14:25:00,60.97,61.03,60.95,61.02,91313.0,54.0182,54.0714,54.0005,54.0625,91313.0
2021-12-02 14:30:00,61.02,61.04,60.97,60.99,245579.0,54.0625,54.0802,54.0182,54.0359,245579.0
2021-12-02 14:35:00,61.0,61.01,60.96,60.97,180295.0,54.0448,54.0537,54.0094,54.0182,180295.0
2021-12-02 14:40:00,60.97,60.97,60.86,60.9,675325.0,54.0182,54.0182,53.9208,53.9562,675325.0
2021-12-02 14:45:00,60.9,60.93,60.85,60.85,133325.0,53.9562,53.9828,53.9119,53.9119,133325.0
2021-12-02 14:50:00,60.85,60.89,60.82,60.86,429994.0,53.9119,53.9473,53.8853,53.9208,429994.0
2021-12-02 14:55:00,60.87,60.92,60.84,60.89,314044.0,53.9296,53.9739,53.903,53.9473,314044.0
2021-12-02 15:00:00,60.9,60.97,60.9,60.97,144311.0,53.9562,54.0182,53.9562,54.0182,144311.0
2021-12-02 15:05:00,60.96,61.03,60.96,61.02,161663.0,54.0094,54.0714,54.0094,54.0625,161663.0
2021-12-02 15:10:00,61.02,61.02,60.92,60.96,133319.0,54.0625,54.0625,53.9739,54.0094,133319.0
2021-12-02 15:15:00,60.97,61.0,60.95,60.98,146025.0,54.0182,54.0448,54.0005,54.0271,146025.0
2021-12-02 15:20:00,60.98,61.01,60.96,60.98,116873.0,54.0271,54.0537,54.0094,54.0271,116873.0
2021-12-02 15:25:00,60.98,61.04,60.97,61.0,331980.0,54.0271,54.0802,54.0182,54.0448,331980.0
2021-12-02 15:30:00,61.01,61.1,61.01,61.07,183507.0,54.0537,54.1334,54.0537,54.1068,183507.0
2021-12-02 15:35:00,61.07,61.08,61.04,61.08,295873.0,54.1068,54.1157,54.0802,54.1157,295873.0
2021-12-02 15:40:00,61.07,61.11,61.05,61.06,358343.0,54.1068,54.1423,54.0891,54.098,358343.0
2021-12-02 15:45:00,61.06,61.09,61.01,61.08,557383.0,54.098,54.1245,54.0537,54.1157,557383.0
2021-12-02 15:50:00,61.08,61.09,60.98,61.01,582566.0,54.1157,54.1245,54.0271,54.0537,582566.0
2021-12-02 15:55:00,61.02,61.02,60.96,60.99,1374307.0,54.0625,54.0625,54.0094,54.0359,1374307.0
2021-12-03 09:30:00,60.94,61.04,60.81,60.83,383104.0,53.9916,54.0802,53.8765,53.8942,383104.0
2021-12-03 09:35:00,60.82,60.82,60.63,60.64,244847.0,53.8853,53.8853,53.717,53.7259,244847.0
2021-12-03 09:40:00,60.64,60.65,60.53,60.58,190985.0,53.7259,53.7347,53.6284,53.6727,190985.0
2021-12-03 09:45:00,60.59,60.62,60.47,60.48,201211.0,53.6816,53.7081,53.5752,53.5841,201211.0
2021-12-03 09:50:00,60.48,60.53,60.22,60.22,238490.0,53.5841,53.6284,53.3537,53.3537,238490.0
2021-12-03 09:55:00,60.23,60.42,60.23,60.35,193783.0,53.3626,53.5309,53.3626,53.4689,193783.0
2021-12-03 10:00:00,60.34,60.37,60.21,60.23,275655.0,53.4601,53.4866,53.3449,53.3626,275655.0
2021-12-03 10:05:00,60.23,60.27,60.1,60.1,169323.0,53.3626,53.398,53.2474,53.2474,169323.0
2021-12-03 10:10:00,60.11,60.19,60.08,60.09,239034.0,53.2563,53.3272,53.2297,53.2386,239034.0
2021-12-03 10:15:00,60.09,60.29,60.09,60.25,284143.0,53.2386,53.4158,53.2386,53.3803,284143.0
2021-12-03 10:20:00,60.25,60.36,60.21,60.33,122259.0,53.3803,53.4778,53.3449,53.4512,122259.0
2021-12-03 10:25:00,60.33,60.35,60.24,60.33,169195.0,53.4512,53.4689,53.3715,53.4512,169195.0
2021-12-03 10:30:00,60.32,60.32,60.2,60.21,142704.0,53.4423,53.4423,53.336,53.3449,142704.0
2021-12-03 10:35:00,60.2,60.31,60.16,60.28,327136.0,53.336,53.4335,53.3006,53.4069,327136.0
2021-12-03 10:40:00,60.28,60.32,60.1,60.12,259731.0,53.4069,53.4423,53.2474,53.2651,259731.0
2021-12-03 10:45:00,60.11,60.18,60.08,60.14,297474.0,53.2563,53.3183,53.2297,53.2829,297474.0
2021-12-03 10:50:00,60.14,60.28,60.1,60.24,317860.0,53.2829,53.4069,53.2474,53.3715,317860.0
2021-12-03 10:55:00,60.23,60.3,60.17,60.23,364149.0,53.3626,53.4246,53.3094,53.3626,364149.0
2021-12-03 11:00:00,60.21,60.29,60.18,60.28,643644.0,53.3449,53.4158,53.3183,53.4069,643644.0
2021-12-03 11:05:00,60.28,60.3,60.19,60.3,367464.0,53.4069,53.4246,53.3272,53.4246,367464.0
2021-12-03 11:10:00,60.3,60.33,60.21,60.21,279634.0,53.4246,53.4512,53.3449,53.3449,279634.0
2021-12-03 11:15:00,60.21,60.25,60.1,60.14,457404.0,53.3449,53.3803,53.2474,53.2829,457404.0
2021-12-03 11:20:00,60.13,60.28,60.12,60.22,303098.0,53.274,53.4069,53.2651,53.3537,303098.0
2021-12-03 11:25:00,60.22,60.29,60.21,60.28,214130.0,53.3537,53.4158,53.3449,53.4069,214130.0
2021-12-03 11:30:00,60.27,60.31,60.21,60.28,666538.0,53.398,53.4335,53.3449,53.4069,666538.0
2021-12-03 11:35:00,60.28,60.3,60.22,60.24,228412.0,53.4069,53.4246,53.3537,53.3715,228412.0
2021-12-03 11:40:00,60.24,60.26,60.11,60.11,309062.0,53.3715,53.3892,53.2563,53.2563,309062.0
2021-12-03 11:45:00,60.12,60.16,60.08,60.14,571919.0,53.2651,53.3006,53.2297,53.2829,571919.0
2021-12-03 11:50:00,60.13,60.13,60.05,60.09,338581.0,53.274,53.274,53.2031,53.2386,338581.0
2021-12-03 11:55:00,60.09,60.09,60.03,60.04,359517.0,53.2386,53.2386,53.1854,53.1943,359517.0
2021-12-03 12:00:00,60.05,60.05,59.99,60.01,332690.0,53.2031,53.2031,53.15,53.1677,332690.0
2021-12-03 12:05:00,60.0,60.08,59.97,60.07,304604.0,53.1588,53.2297,53.1322,53.2208,304604.0
2021-12-03 12:10:00,60.07,60.14,60.06,60.09,187690.0,53.2208,53.2829,53.212,53.2386,187690.0
2021-12-03 12:15:00,60.08,60.18,60.08,60.15,170228.0,53.2297,53.3183,53.2297,53.2917,170228.0
2021-12-03 12:20:00,60.16,60.22,60.11,60.21,185962.0,53.3006,53.3537,53.2563,53.3449,185962.0
2021-12-03 12:25:00,60.2,60.21,60.15,60.19,152324.0,53.336,53.3449,53.2917,53.3272,152324.0
2021-12-03 12:30:00,60.19,60.19,60.1,60.16,157820.0,53.3272,53.3272,53.2474,53.3006,157820.0
2021-12-03 12:35:00,60.16,60.28,60.14,60.26,267680.0,53.3006,53.4069,53.2829,53.3892,267680.0
2021-12-03 12:40:00,60.27,60.3,60.21,60.22,283927.0,53.398,53.4246,53.3449,53.3537,283927.0
2021-12-03 12:45:00,60.23,60.23,60.15,60.18,158860.0,53.3626,53.3626,53.2917,53.3183,158860.0
2021-12-03 12:50:00,60.18,60.23,60.14,60.16,121081.0,53.3183,53.3626,53.2829,53.3006,121081.0
2021-12-03 12:55:00,60.16,60.19,60.12,60.19,269838.0,53.3006,53.3272,53.2651,53.3272,269838.0
2021-12-03 13:00:00,60.18,60.18,60.13,60.16,219913.0,53.3183,53.3183,53.274,53.3006,219913.0
2021-12-03 13:05:00,60.16,60.23,60.16,60.22,72553.0,53.3006,53.3626,53.3006,53.3537,72553.0
2021-12-03 13:10:00,60.22,60.24,60.18,60.22,91588.0,53.3537,53.3715,53.3183,53.3537,91588.0
2021-12-03 13:15:00,60.22,60.28,60.2,60.26,108744.0,53.3537,53.4069,53.336,53.3892,108744.0
2021-12-03 13:20:00,60.27,60.3,60.25,60.29,106798.0,53.398,53.4246,53.3803,53.4158,106798.0
2021-12-03 13:25:00,60.29,60.3,60.24,60.24,73352.0,53.4158,53.4246,53.3715,53.3715,73352.0
2021-12-03 13:30:00,60.23,60.24,60.18,60.19,224353.0,53.3626,53.3715,53.3183,53.3272,224353.0
2021-12-03 13:35:00,60.19,60.19,60.12,60.15,83029.0,53.3272,53.3272,53.2651,53.2917,83029.0
2021-12-03 13:40:00,60.16,60.2,60.13,60.18,147458.0,53.3006,53.336,53.274,53.3183,147458.0
2021-12-03 13:45:00,60.18,60.2,60.09,60.14,92435.0,53.3183,53.336,53.2386,53.2829,92435.0
2021-12-03 13:50:00,60.15,60.23,60.14,60.19,89928.0,53.2917,53.3626,53.2829,53.3272,89928.0
2021-12-03 13:55:00,60.19,60.2,60.13,60.14,138964.0,53.3272,53.336,53.274,53.2829,138964.0
2021-12-03 14:00:00,60.14,60.2,60.11,60.19,126987.0,53.2829,53.336,53.2563,53.3272,126987.0
2021-12-03 14:05:00,60.2,60.2,60.15,60.17,88305.0,53.336,53.336,53.2917,53.3094,88305.0
2021-12-03 14:10:00,60.16,60.19,60.12,60.16,147001.0,53.3006,53.3272,53.2651,53.3006,147001.0
2021-12-03 14:15:00,60.15,60.16,60.08,60.09,112896.0,53.2917,53.3006,53.2297,53.2386,112896.0
2021-12-03 14:20:00,60.09,60.16,60.02,60.16,175918.0,53.2386,53.3006,53.1765,53.3006,175918.0
2021-12-03 14:25:00,60.15,60.18,60.13,60.15,224104.0,53.2917,53.3183,53.274,53.2917,224104.0
2021-12-03 14:30:00,60.16,60.19,60.12,60.13,265379.0,53.3006,53.3272,53.2651,53.274,265379.0
2021-12-03 14:35:00,60.14,60.15,60.04,60.06,197822.0,53.2829,53.2917,53.1943,53.212,197822.0
2021-12-03 14:40:00,60.06,60.12,60.06,60.08,132591.0,53.212,53.2651,53.212,53.2297,132591.0
2021-12-03 14:45:00,60.09,60.09,60.04,60.05,123198.0,53.2386,53.2386,53.1943,53.2031,123198.0
2021-12-03 14:50:00,60.05,60.07,60.01,60.02,106081.0,53.2031,53.2208,53.1677,53.1765,106081.0
2021-12-03 14:55:00,60.02,60.07,60.0,60.01,168185.0,53.1765,53.2208,53.1588,53.1677,168185.0
2021-12-03 15:00:00,60.0,60.03,59.94,60.0,165847.0,53.1588,53.1854,53.1057,53.1588,165847.0
2021-12-03 15:05:00,60.0,60.07,59.97,59.99,251457.0,53.1588,53.2208,53.1322,53.15,251457.0
2021-12-03 15:10:00,59.99,60.07,59.99,60.04,135541.0,53.15,53.2208,53.15,53.1943,135541.0
2021-12-03 15:15:00,60.04,60.08,60.03,60.03,215025.0,53.1943,53.2297,53.1854,53.1854,215025.0
2021-12-03 15:20:00,60.04,60.14,60.04,60.1,127592.0,53.1943,53.2829,53.1943,53.2474,127592.0
2021-12-03 15:25:00,60.11,60.15,60.09,60.09,87581.0,53.2563,53.2917,53.2386,53.2386,87581.0
2021-12-03 15:30:00,60.08,60.18,60.08,60.17,288108.0,53.2297,53.3183,53.2297,53.3094,288108.0
2021-12-03 15:35:00,60.17,60.19,60.12,60.13,246968.0,53.3094,53.3272,53.2651,53.274,246968.0
2021-12-03 15:40:00,60.14,60.15,60.08,60.09,366122.0,53.2829,53.2917,53.2297,53.2386,366122.0
2021-12-03 15:45:00,60.09,60.1,60.03,60.08,317489.0,53.2386,53.2474,53.1854,53.2297,317489.0
2021-12-03 15:50:00,60.08,60.2,60.07,60.19,388883.0,53.2297,53.336,53.2208,53.3272,388883.0
2021-12-03 15:55:00,60.19,60.24,60.18,60.21,398906.0,53.3272,53.3715,53.3183,53.3449,398906.0
2021-12-06 09:30:00,60.15,60.18,59.98,60.0,390375.0,53.2917,53.3183,53.1411,53.1588,390375.0
2021-12-06 09:35:00,60.0,60.02,59.91,59.97,196669.0,53.1588,53.1765,53.0791,53.1322,196669.0
2021-12-06 09:40:00,59.97,60.14,59.94,60.14,254615.0,53.1322,53.2829,53.1057,53.2829,254615.0
2021-12-06 09:45:00,60.14,60.26,60.07,60.26,368681.0,53.2829,53.3892,53.2208,53.3892,368681.0
2021-12-06 09:50:00,60.26,60.39,60.22,60.23,335598.0,53.3892,53.5044,53.3537,53.3626,335598.0
2021-12-06 09:55:00,60.24,60.37,60.2,60.36,246646.0,53.3715,53.4866,53.336,53.4778,246646.0
2021-12-06 10:00:00,60.35,60.38,60.28,60.38,255072.0,53.4689,53.4955,53.4069,53.4955,255072.0
2021-12-06 10:05:00,60.38,60.4,60.25,60.37,211421.0,53.4955,53.5132,53.3803,53.4866,211421.0
2021-12-06 10:10:00,60.36,60.45,60.34,60.43,274797.0,53.4778,53.5575,53.4601,53.5398,274797.0
2021-12-06 10:15:00,60.42,60.5,60.42,60.46,143431.0,53.5309,53.6018,53.5309,53.5664,143431.0
2021-12-06 10:20:00,60.45,60.51,60.43,60.49,150769.0,53.5575,53.6107,53.5398,53.593,150769.0
2021-12-06 10:25:00,60.48,60.5,60.45,60.48,210404.0,53.5841,53.6018,53.5575,53.5841,210404.0
2021-12-06 10:30:00,60.49,60.51,60.41,60.45,209776.0,53.593,53.6107,53.5221,53.5575,209776.0
2021-12-06 10:35:00,60.45,60.47,60.38,60.42,288598.0,53.5575,53.5752,53.4955,53.5309,288598.0
2021-12-06 10:40:00,60.42,60.48,60.38,60.4,200037.0,53.5309,53.5841,53.4955,53.5132,200037.0
2021-12-06 10:45:00,60.4,60.45,60.39,60.43,226057.0,53.5132,53.5575,53.5044,53.5398,226057.0
2021-12-06 10:50:00,60.44,60.44,60.34,60.38,286932.0,53.5487,53.5487,53.4601,53.4955,286932.0
2021-12-06 10:55:00,60.38,60.48,60.38,60.46,141539.0,53.4955,53.5841,53.4955,53.5664,141539.0
2021-12-06 11:00:00,60.47,60.48,60.41,60.41,257460.0,53.5752,53.5841,53.5221,53.5221,257460.0
2021-12-06 11:05:00,60.41,60.45,60.4,60.42,109589.0,53.5221,53.5575,53.5132,53.5309,109589.0
2021-12-06 11:10:00,60.43,60.46,60.35,60.36,120058.0,53.5398,53.5664,53.4689,53.4778,120058.0
2021-12-06 11:15:00,60.35,60.45,60.34,60.44,245097.0,53.4689,53.5575,53.4601,53.5487,245097.0
2021-12-06 11:20:00,60.43,60.47,60.4,60.45,141161.0,53.5398,53.5752,53.5132,53.5575,141161.0
2021-12-06 11:25:00,60.45,60.5,60.44,60.48,826611.0,53.5575,53.6018,53.5487,53.5841,826611.0
2021-12-06 11:30:00,60.49,60.52,60.44,60.48,235124.0,53.593,53.6195,53.5487,53.5841,235124.0
2021-12-06 11:35:00,60.48,60.53,60.47,60.5,280532.0,53.5841,53.6284,53.5752,53.6018,280532.0
2021-12-06 11:40:00,60.5,60.53,60.48,60.53,245775.0,53.6018,53.6284,53.5841,53.6284,245775.0
2021-12-06 11:45:00,60.53,60.54,60.46,60.47,126183.0,53.6284,53.6373,53.5664,53.5752,126183.0
2021-12-06 11:50:00,60.47,60.48,60.41,60.43,154192.0,53.5752,53.5841,53.5221,53.5398,154192.0
2021-12-06 11:55:00,60.43,60.45,60.41,60.43,109989.0,53.5398,53.5575,53.5221,53.5398,109989.0
2021-12-06 12:00:00,60.44,60.47,60.42,60.44,134007.0,53.5487,53.5752,53.5309,53.5487,134007.0
2021-12-06 12:05:00,60.43,60.45,60.4,60.44,76976.0,53.5398,53.5575,53.5132,53.5487,76976.0
2021-12-06 12:10:00,60.45,60.49,60.43,60.46,226776.0,53.5575,53.593,53.5398,53.5664,226776.0
2021-12-06 12:15:00,60.46,60.5,60.43,60.49,97761.0,53.5664,53.6018,53.5398,53.593,97761.0
2021-12-06 12:20:00,60.48,60.49,60.45,60.47,37974.0,53.5841,53.593,53.5575,53.5752,37974.0
2021-12-06 12:25:00,60.47,60.5,60.46,60.48,41416.0,53.5752,53.6018,53.5664,53.5841,41416.0
2021-12-06 12:30:00,60.48,60.53,60.47,60.52,142063.0,53.5841,53.6284,53.5752,53.6195,142063.0
2021-12-06 12:35:00,60.52,60.52,60.5,60.51,33081.0,53.6195,53.6195,53.6018,53.6107,33081.0
2021-12-06 12:40:00,60.52,60.54,60.49,60.51,37581.0,53.6195,53.6373,53.593,53.6107,37581.0
2021-12-06 12:45:00,60.51,60.55,60.51,60.54,41636.0,53.6107,53.6461,53.6107,53.6373,41636.0
2021-12-06 12:50:00,60.54,60.55,60.52,60.54,49162.0,53.6373,53.6461,53.6195,53.6373,49162.0
2021-12-06 12:55:00,60.54,60.58,60.53,60.58,85875.0,53.6373,53.6727,53.6284,53.6727,85875.0
2021-12-06 13:00:00,60.58,60.58,60.54,60.57,63423.0,53.6727,53.6727,53.6373,53.6638,63423.0
2021-12-06 13:05:00,60.57,60.57,60.55,60.57,22093.0,53.6638,53.6638,53.6461,53.6638,22093.0
2021-12-06 13:10:00,60.57,60.58,60.53,60.54,55968.0,53.6638,53.6727,53.6284,53.6373,55968.0
2021-12-06 13:15:00,60.54,60.56,60.54,60.55,46835.0,53.6373,53.655,53.6373,53.6461,46835.0
2021-12-06 13:20:00,60.54,60.54,60.48,60.53,141931.0,53.6373,53.6373,53.5841,53.6284,141931.0
2021-12-06 13:25:00,60.54,60.59,60.54,60.56,47517.0,53.6373,53.6816,53.6373,53.655,47517.0
2021-12-06 13:30:00,60.56,60.57,60.54,60.56,53334.0,53.655,53.6638,53.6373,53.655,53334.0
2021-12-06 13:35:00,60.56,60.58,60.55,60.55,142185.0,53.655,53.6727,53.6461,53.6461,142185.0
2021-12-06 13:40:00,60.55,60.58,60.53,60.55,74119.0,53.6461,53.6727,53.6284,53.6461,74119.0
2021-12-06 13:45:00,60.55,60.59,60.55,60.58,244188.0,53.6461,53.6816,53.6461,53.6727,244188.0
2021-12-06 13:50:00,60.57,60.59,60.56,60.59,35792.0,53.6638,53.6816,53.655,53.6816,35792.0
2021-12-06 13:55:00,60.58,60.6,60.56,60.58,49078.0,53.6727,53.6904,53.655,53.6727,49078.0
2021-12-06 14:00:00,60.59,60.61,60.58,60.6,71287.0,53.6816,53.6993,53.6727,53.6904,71287.0
2021-12-06 14:05:00,60.59,60.6,60.56,60.58,74936.0,53.6816,53.6904,53.655,53.6727,74936.0
2021-12-06 14:10:00,60.58,60.63,60.58,60.63,82497.0,53.6727,53.717,53.6727,53.717,82497.0
2021-12-06 14:15:00,60.62,60.65,60.6,60.62,60340.0,53.7081,53.7347,53.6904,53.7081,60340.0
2021-12-06 14:20:00,60.62,60.65,60.61,60.64,89108.0,53.7081,53.7347,53.6993,53.7259,89108.0
2021-12-06 14:25:00,60.64,60.67,60.62,60.65,181801.0,53.7259,53.7524,53.7081,53.7347,181801.0
2021-12-06 14:30:00,60.64,60.67,60.62,60.63,236193.0,53.7259,53.7524,53.7081,53.717,236193.0
2021-12-06 14:35:00,60.62,60.63,60.59,60.59,59525.0,53.7081,53.717,53.6816,53.6816,59525.0
2021-12-06 14:40:00,60.59,60.6,60.53,60.54,107153.0,53.6816,53.6904,53.6284,53.6373,107153.0
2021-12-06 14:45:00,60.54,60.56,60.51,60.53,61009.0,53.6373,53.655,53.6107,53.6284,61009.0
2021-12-06 14:50:00,60.52,60.54,60.5,60.53,81275.0,53.6195,53.6373,53.6018,53.6284,81275.0
2021-12-06 14:55:00,60.53,60.57,60.52,60.55,188234.0,53.6284,53.6638,53.6195,53.6461,188234.0
2021-12-06 15:00:00,60.54,60.59,60.53,60.55,340921.0,53.6373,53.6816,53.6284,53.6461,340921.0
2021-12-06 15:05:00,60.55,60.59,60.54,60.58,316879.0,53.6461,53.6816,53.6373,53.6727,316879.0
2021-12-06 15:10:00,60.57,60.61,60.56,60.61,118586.0,53.6638,53.6993,53.655,53.6993,118586.0
2021-12-06 15:15:00,60.61,60.65,60.6,60.64,337936.0,53.6993,53.7347,53.6904,53.7259,337936.0
2021-12-06 15:20:00,60.64,60.66,60.62,60.65,333796.0,53.7259,53.7436,53.7081,53.7347,333796.0
2021-12-06 15:25:00,60.64,60.65,60.6,60.62,401239.0,53.7259,53.7347,53.6904,53.7081,401239.0
2021-12-06 15:30:00,60.62,60.63,60.59,60.61,447896.0,53.7081,53.717,53.6816,53.6993,447896.0
2021-12-06 15:35:00,60.61,60.62,60.59,60.61,402240.0,53.6993,53.7081,53.6816,53.6993,402240.0
2021-12-06 15:40:00,60.61,60.65,60.6,60.65,350410.0,53.6993,53.7347,53.6904,53.7347,350410.0
2021-12-06 15:45:00,60.65,60.65,60.61,60.64,512953.0,53.7347,53.7347,53.6993,53.7259,512953.0
2021-12-06 15:50:00,60.64,60.7,60.62,60.68,352386.0,53.7259,53.779,53.7081,53.7613,352386.0
2021-12-06 15:55:00,60.68,60.69,60.62,60.67,338632.0,53.7613,53.7702,53.7081,53.7524,338632.0
2021-12-07 09:30:00,61.39,61.53,61.39,61.46,750840.0,54.3903,54.5144,54.3903,54.4524,750840.0
2021-12-07 09:35:00,61.45,61.51,61.36,61.36,183642.0,54.4435,54.4967,54.3638,54.3638,183642.0
2021-12-07 09:40:00,61.37,61.45,61.33,61.4,97989.0,54.3726,54.4435,54.3372,54.3992,97989.0
2021-12-07 09:45:00,61.4,61.45,61.37,61.39,81585.0,54.3992,54.4435,54.3726,54.3903,81585.0
2021-12-07 09:50:00,61.39,61.45,61.38,61.44,84066.0,54.3903,54.4435,54.3815,54.4346,84066.0
2021-12-07 09:55:00,61.44,61.47,61.41,61.47,60053.0,54.4346,54.4612,54.4081,54.4612,60053.0
2021-12-07 10:00:00,61.48,61.51,61.45,61.48,142671.0,54.4701,54.4967,54.4435,54.4701,142671.0
2021-12-07 10:05:00,61.48,61.53,61.46,61.52,172506.0,54.4701,54.5144,54.4524,54.5055,172506.0
2021-12-07 10:10:00,61.52,61.6,61.5,61.6,158268.0,54.5055,54.5764,54.4878,54.5764,158268.0
2021-12-07 10:15:00,61.6,61.62,61.52,61.53,210256.0,54.5764,54.5941,54.5055,54.5144,210256.0
2021-12-07 10:20:00,61.54,61.55,61.48,61.54,214225.0,54.5232,54.5321,54.4701,54.5232,214225.0
2021-12-07 10:25:00,61.54,61.58,61.52,61.56,102260.0,54.5232,54.5587,54.5055,54.541,102260.0
2021-12-07 10:30:00,61.56,61.6,61.55,61.57,55627.0,54.541,54.5764,54.5321,54.5498,55627.0
2021-12-07 10:35:00,61.57,61.59,61.53,61.54,65843.0,54.5498,54.5675,54.5144,54.5232,65843.0
2021-12-07 10:40:00,61.54,61.57,61.53,61.54,199923.0,54.5232,54.5498,54.5144,54.5232,199923.0
2021-12-07 10:45:00,61.53,61.54,61.49,61.51,67690.0,54.5144,54.5232,54.4789,54.4967,67690.0
2021-12-07 10:50:00,61.52,61.56,61.5,61.51,120011.0,54.5055,54.541,54.4878,54.4967,120011.0
2021-12-07 10:55:00,61.51,61.52,61.48,61.5,222872.0,54.4967,54.5055,54.4701,54.4878,222872.0
2021-12-07 11:00:00,61.5,61.57,61.5,61.57,112518.0,54.4878,54.5498,54.4878,54.5498,112518.0
2021-12-07 11:05:00,61.56,61.57,61.53,61.55,91927.0,54.541,54.5498,54.5144,54.5321,91927.0
2021-12-07 11:10:00,61.54,61.55,61.5,61.51,77520.0,54.5232,54.5321,54.4878,54.4967,77520.0
2021-12-07 11:15:00,61.5,61.54,61.49,61.5,93122.0,54.4878,54.5232,54.4789,54.4878,93122.0
2021-12-07 11:20:00,61.5,61.52,61.48,61.51,181165.0,54.4878,54.5055,54.4701,54.4967,181165.0
2021-12-07 11:25:00,61.52,61.56,61.5,61.52,172200.0,54.5055,54.541,54.4878,54.5055,172200.0
2021-12-07 11:30:00,61.51,61.56,61.5,61.54,94574.0,54.4967,54.541,54.4878,54.5232,94574.0
2021-12-07 11:35:00,61.54,61.58,61.52,61.56,105136.0,54.5232,54.5587,54.5055,54.541,105136.0
2021-12-07 11:40:00,61.57,61.59,61.54,61.56,71405.0,54.5498,54.5675,54.5232,54.541,71405.0
2021-12-07 11:45:00,61.57,61.57,61.54,61.55,50782.0,54.5498,54.5498,54.5232,54.5321,50782.0
2021-12-07 11:50:00,61.56,61.57,61.53,61.54,169475.0,54.541,54.5498,54.5144,54.5232,169475.0
2021-12-07 11:55:00,61.54,61.59,61.53,61.59,200943.0,54.5232,54.5675,54.5144,54.5675,200943.0
2021-12-07 12:00:00,61.58,61.6,61.57,61.59,88778.0,54.5587,54.5764,54.5498,54.5675,88778.0
2021-12-07 12:05:00,61.59,61.61,61.59,61.61,106416.0,54.5675,54.5853,54.5675,54.5853,106416.0
2021-12-07 12:10:00,61.61,61.63,61.58,61.6,189899.0,54.5853,54.603,54.5587,54.5764,189899.0
2021-12-07 12:15:00,61.6,61.62,61.57,61.6,68209.0,54.5764,54.5941,54.5498,54.5764,68209.0
2021-12-07 12:20:00,61.6,61.62,61.58,61.62,52561.0,54.5764,54.5941,54.5587,54.5941,52561.0
2021-12-07 12:25:00,61.62,61.62,61.59,61.61,42833.0,54.5941,54.5941,54.5675,54.5853,42833.0
2021-12-07 12:30:00,61.61,61.63,61.6,61.62,63534.0,54.5853,54.603,54.5764,54.5941,63534.0
2021-12-07 12:35:00,61.62,61.64,61.6,61.62,63520.0,54.5941,54.6118,54.5764,54.5941,63520.0
2021-12-07 12:40:00,61.62,61.62,61.58,61.59,44522.0,54.5941,54.5941,54.5587,54.5675,44522.0
2021-12-07 12:45:00,61.59,61.61,61.58,61.6,58166.0,54.5675,54.5853,54.5587,54.5764,58166.0
2021-12-07 12:50:00,61.6,61.61,61.59,61.6,76619.0,54.5764,54.5853,54.5675,54.5764,76619.0
2021-12-07 12:55:00,61.6,61.64,61.6,61.63,61699.0,54.5764,54.6118,54.5764,54.603,61699.0
2021-12-07 13:00:00,61.63,61.63,61.6,61.6,120560.0,54.603,54.603,54.5764,54.5764,120560.0
2021-12-07 13:05:00,61.6,61.61,61.54,61.55,41024.0,54.5764,54.5853,54.5232,54.5321,41024.0
2021-12-07 13:10:00,61.55,61.55,61.46,61.48,177100.0,54.5321,54.5321,54.4524,54.4701,177100.0
2021-12-07 13:15:00,61.49,61.54,61.49,61.54,92649.0,54.4789,54.5232,54.4789,54.5232,92649.0
2021-12-07 13:20:00,61.54,61.55,61.52,61.53,46902.0,54.5232,54.5321,54.5055,54.5144,46902.0
2021-12-07 13:25:00,61.54,61.55,61.51,61.53,117843.0,54.5232,54.5321,54.4967,54.5144,117843.0
2021-12-07 13:30:00,61.54,61.55,61.52,61.54,33915.0,54.5232,54.5321,54.5055,54.5232,33915.0
2021-12-07 13:35:00,61.54,61.56,61.53,61.55,60319.0,54.5232,54.541,54.5144,54.5321,60319.0
2021-12-07 13:40:00,61.55,61.57,61.54,61.56,34298.0,54.5321,54.5498,54.5232,54.541,34298.0
2021-12-07 13:45:00,61.56,61.57,61.55,61.56,55022.0,54.541,54.5498,54.5321,54.541,55022.0
2021-12-07 13:50:00,61.56,61.58,61.55,61.56,72352.0,54.541,54.5587,54.5321,54.541,72352.0
2021-12-07 13:55:00,61.56,61.57,61.55,61.57,86232.0,54.541,54.5498,54.5321,54.5498,86232.0
2021-12-07 14:00:00,61.57,61.57,61.54,61.57,117532.0,54.5498,54.5498,54.5232,54.5498,117532.0
2021-12-07 14:05:00,61.56,61.57,61.53,61.54,78200.0,54.541,54.5498,54.5144,54.5232,78200.0
2021-12-07 14:10:00,61.53,61.55,61.52,61.54,374215.0,54.5144,54.5321,54.5055,54.5232,374215.0
2021-12-07 14:15:00,61.54,61.56,61.53,61.56,68531.0,54.5232,54.541,54.5144,54.541,68531.0
2021-12-07 14:20:00,61.56,61.57,61.54,61.57,140661.0,54.541,54.5498,54.5232,54.5498,140661.0
2021-12-07 14:25:00,61.56,61.6,61.56,61.59,125183.0,54.541,54.5764,54.541,54.5675,125183.0
2021-12-07 14:30:00,61.59,61.59,61.56,61.56,52105.0,54.5675,54.5675,54.541,54.541,52105.0
2021-12-07 14:35:00,61.56,61.57,61.51,61.52,61094.0,54.541,54.5498,54.4967,54.5055,61094.0
2021-12-07 14:40:00,61.52,61.54,61.51,61.54,87251.0,54.5055,54.5232,54.4967,54.5232,87251.0
2021-12-07 14:45:00,61.54,61.55,61.52,61.55,108067.0,54.5232,54.5321,54.5055,54.5321,108067.0
2021-12-07 14:50:00,61.55,61.58,61.54,61.56,259943.0,54.5321,54.5587,54.5232,54.541,259943.0
2021-12-07 14:55:00,61.57,61.59,61.54,61.56,80033.0,54.5498,54.5675,54.5232,54.541,80033.0
2021-12-07 15:00:00,61.55,61.57,61.55,61.55,68076.0,54.5321,54.5498,54.5321,54.5321,68076.0
2021-12-07 15:05:00,61.56,61.59,61.54,61.55,125534.0,54.541,54.5675,54.5232,54.5321,125534.0
2021-12-07 15:10:00,61.55,61.55,61.51,61.51,154933.0,54.5321,54.5321,54.4967,54.4967,154933.0
2021-12-07 15:15:00,61.52,61.54,61.51,61.52,132897.0,54.5055,54.5232,54.4967,54.5055,132897.0
2021-12-07 15:20:00,61.52,61.56,61.51,61.52,149259.0,54.5055,54.541,54.4967,54.5055,149259.0
2021-12-07 15:25:00,61.52,61.54,61.51,61.52,202472.0,54.5055,54.5232,54.4967,54.5055,202472.0
2021-12-07 15:30:00,61.52,61.53,61.48,61.5,717082.0,54.5055,54.5144,54.4701,54.4878,717082.0
2021-12-07 15:35:00,61.5,61.51,61.47,61.48,337342.0,54.4878,54.4967,54.4612,54.4701,337342.0
2021-12-07 15:40:00,61.47,61.51,61.47,61.51,286036.0,54.4612,54.4967,54.4612,54.4967,286036.0
2021-12-07 15:45:00,61.51,61.53,61.49,61.51,351743.0,54.4967,54.5144,54.4789,54.4967,351743.0
2021-12-07 15:50:00,61.5,61.55,61.47,61.54,545671.0,54.4878,54.5321,54.4612,54.5232,545671.0
2021-12-07 15:55:00,61.54,61.63,61.52,61.61,537770.0,54.5232,54.603,54.5055,54.5853,537770.0
2021-12-08 09:30:00,61.62,61.64,61.5,61.55,301514.0,54.5941,54.6118,54.4878,54.5321,301514.0
2021-12-08 09:35:00,61.55,61.59,61.49,61.49,171046.0,54.5321,54.5675,54.4789,54.4789,171046.0
2021-12-08 09:40:00,61.49,61.65,61.49,61.62,239541.0,54.4789,54.6207,54.4789,54.5941,239541.0
2021-12-08 09:45:00,61.62,61.71,61.61,61.71,175647.0,54.5941,54.6739,54.5853,54.6739,175647.0
2021-12-08 09:50:00,61.7,61.76,61.7,61.72,91084.0,54.665,54.7181,54.665,54.6827,91084.0
2021-12-08 09:55:00,61.72,61.72,61.67,61.68,87226.0,54.6827,54.6827,54.6384,54.6473,87226.0
2021-12-08 10:00:00,61.69,61.72,61.64,61.66,91983.0,54.6561,54.6827,54.6118,54.6296,91983.0
2021-12-08 10:05:00,61.67,61.7,61.62,61.65,232047.0,54.6384,54.665,54.5941,54.6207,232047.0
2021-12-08 10:10:00,61.65,61.71,61.64,61.66,264465.0,54.6207,54.6739,54.6118,54.6296,264465.0
2021-12-08 10:15:00,61.67,61.71,61.67,61.68,123603.0,54.6384,54.6739,54.6384,54.6473,123603.0
2021-12-08 10:20:00,61.68,61.74,61.68,61.72,75467.0,54.6473,54.7004,54.6473,54.6827,75467.0
2021-12-08 10:25:00,61.73,61.74,61.67,61.67,117758.0,54.6916,54.7004,54.6384,54.6384,117758.0
2021-12-08 10:30:00,61.68,61.76,61.66,61.74,55147.0,54.6473,54.7181,54.6296,54.7004,55147.0
2021-12-08 10:35:00,61.73,61.8,61.72,61.78,140031.0,54.6916,54.7536,54.6827,54.7359,140031.0
2021-12-08 10:40:00,61.77,61.78,61.74,61.75,122452.0,54.727,54.7359,54.7004,54.7093,122452.0
2021-12-08 10:45:00,61.75,61.77,61.7,61.75,205774.0,54.7093,54.727,54.665,54.7093,205774.0
2021-12-08 10:50:00,61.75,61.82,61.74,61.82,305969.0,54.7093,54.7713,54.7004,54.7713,305969.0
2021-12-08 10:55:00,61.81,61.88,61.81,61.87,275352.0,54.7624,54.8245,54.7624,54.8156,275352.0
2021-12-08 11:00:00,61.87,61.88,61.79,61.8,315949.0,54.8156,54.8245,54.7447,54.7536,315949.0
2021-12-08 11:05:00,61.8,61.84,61.79,61.84,280742.0,54.7536,54.789,54.7447,54.789,280742.0
2021-12-08 11:10:00,61.83,61.9,61.83,61.9,134374.0,54.7802,54.8422,54.7802,54.8422,134374.0
2021-12-08 11:15:00,61.9,61.9,61.86,61.87,175306.0,54.8422,54.8422,54.8067,54.8156,175306.0
2021-12-08 11:20:00,61.87,61.93,61.84,61.93,83025.0,54.8156,54.8688,54.789,54.8688,83025.0
2021-12-08 11:25:00,61.92,61.92,61.88,61.88,286847.0,54.8599,54.8599,54.8245,54.8245,286847.0
2021-12-08 11:30:00,61.89,61.93,61.86,61.89,134158.0,54.8333,54.8688,54.8067,54.8333,134158.0
2021-12-08 11:35:00,61.88,61.93,61.87,61.91,70055.0,54.8245,54.8688,54.8156,54.851,70055.0
2021-12-08 11:40:00,61.9,61.93,61.88,61.92,139460.0,54.8422,54.8688,54.8245,54.8599,139460.0
2021-12-08 11:45:00,61.91,61.96,61.9,61.95,100748.0,54.851,54.8953,54.8422,54.8865,100748.0
2021-12-08 11:50:00,61.95,61.98,61.91,61.94,84727.0,54.8865,54.9131,54.851,54.8776,84727.0
2021-12-08 11:55:00,61.94,61.95,61.92,61.95,75206.0,54.8776,54.8865,54.8599,54.8865,75206.0
2021-12-08 12:00:00,61.95,61.96,61.92,61.93,67110.0,54.8865,54.8953,54.8599,54.8688,67110.0
2021-12-08 12:05:00,61.92,61.96,61.91,61.95,165408.0,54.8599,54.8953,54.851,54.8865,165408.0
2021-12-08 12:10:00,61.95,61.98,61.94,61.98,174547.0,54.8865,54.9131,54.8776,54.9131,174547.0
2021-12-08 12:15:00,61.98,61.99,61.96,61.97,125761.0,54.9131,54.9219,54.8953,54.9042,125761.0
2021-12-08 12:20:00,61.96,61.97,61.93,61.96,105519.0,54.8953,54.9042,54.8688,54.8953,105519.0
2021-12-08 12:25:00,61.97,61.97,61.95,61.95,37225.0,54.9042,54.9042,54.8865,54.8865,37225.0
2021-12-08 12:30:00,61.95,61.95,61.93,61.95,80215.0,54.8865,54.8865,54.8688,54.8865,80215.0
2021-12-08 12:35:00,61.95,61.97,61.94,61.97,91774.0,54.8865,54.9042,54.8776,54.9042,91774.0
2021-12-08 12:40:00,61.97,62.0,61.96,62.0,52347.0,54.9042,54.9308,54.8953,54.9308,52347.0
2021-12-08 12:45:00,62.0,62.0,61.96,61.99,85967.0,54.9308,54.9308,54.8953,54.9219,85967.0
2021-12-08 12:50:00,61.98,61.99,61.95,61.97,56439.0,54.9131,54.9219,54.8865,54.9042,56439.0
2021-12-08 12:55:00,61.96,61.97,61.92,61.94,67555.0,54.8953,54.9042,54.8599,54.8776,67555.0
2021-12-08 13:00:00,61.94,61.94,61.92,61.92,61442.0,54.8776,54.8776,54.8599,54.8599,61442.0
2021-12-08 13:05:00,61.92,61.92,61.88,61.91,116546.0,54.8599,54.8599,54.8245,54.851,116546.0
2021-12-08 13:10:00,61.91,61.92,61.89,61.91,139521.0,54.851,54.8599,54.8333,54.851,139521.0
2021-12-08 13:15:00,61.91,61.94,61.9,61.94,123696.0,54.851,54.8776,54.8422,54.8776,123696.0
2021-12-08 13:20:00,61.93,61.94,61.91,61.92,99386.0,54.8688,54.8776,54.851,54.8599,99386.0
2021-12-08 13:25:00,61.92,61.93,61.9,61.91,132554.0,54.8599,54.8688,54.8422,54.851,132554.0
2021-12-08 13:30:00,61.91,61.92,61.9,61.91,26405.0,54.851,54.8599,54.8422,54.851,26405.0
2021-12-08 13:35:00,61.91,61.93,61.91,61.92,91753.0,54.851,54.8688,54.851,54.8599,91753.0
2021-12-08 13:40:00,61.92,61.94,61.92,61.94,30240.0,54.8599,54.8776,54.8599,54.8776,30240.0
2021-12-08 13:45:00,61.94,61.94,61.91,61.94,137564.0,54.8776,54.8776,54.851,54.8776,137564.0
2021-12-08 13:50:00,61.94,61.94,61.92,61.93,54047.0,54.8776,54.8776,54.8599,54.8688,54047.0
2021-12-08 13:55:00,61.94,61.94,61.9,61.92,34891.0,54.8776,54.8776,54.8422,54.8599,34891.0
2021-12-08 14:00:00,61.92,61.95,61.91,61.93,66636.0,54.8599,54.8865,54.851,54.8688,66636.0
2021-12-08 14:05:00,61.92,61.93,61.89,61.9,259175.0,54.8599,54.8688,54.8333,54.8422,259175.0
2021-12-08 14:10:00,61.9,61.92,61.88,61.89,1277337.0,54.8422,54.8599,54.8245,54.8333,1277337.0
2021-12-08 14:15:00,61.89,61.89,61.87,61.88,212545.0,54.8333,54.8333,54.8156,54.8245,212545.0
2021-12-08 14:20:00,61.88,61.9,61.87,61.89,208759.0,54.8245,54.8422,54.8156,54.8333,208759.0
2021-12-08 14:25:00,61.9,61.91,61.85,61.87,201534.0,54.8422,54.851,54.7979,54.8156,201534.0
2021-12-08 14:30:00,61.88,61.89,61.86,61.88,145532.0,54.8245,54.8333,54.8067,54.8245,145532.0
2021-12-08 14:35:00,61.88,61.89,61.84,61.85,148611.0,54.8245,54.8333,54.789,54.7979,148611.0
2021-12-08 14:40:00,61.85,61.87,61.83,61.85,143520.0,54.7979,54.8156,54.7802,54.7979,143520.0
2021-12-08 14:45:00,61.85,61.88,61.84,61.86,72367.0,54.7979,54.8245,54.789,54.8067,72367.0
2021-12-08 14:50:00,61.86,61.88,61.85,61.87,133545.0,54.8067,54.8245,54.7979,54.8156,133545.0
2021-12-08 14:55:00,61.87,61.89,61.86,61.87,336645.0,54.8156,54.8333,54.8067,54.8156,336645.0
2021-12-08 15:00:00,61.87,61.88,61.84,61.85,147469.0,54.8156,54.8245,54.789,54.7979,147469.0
2021-12-08 15:05:00,61.85,61.86,61.82,61.82,163930.0,54.7979,54.8067,54.7713,54.7713,163930.0
2021-12-08 15:10:00,61.83,61.85,61.82,61.84,99910.0,54.7802,54.7979,54.7713,54.789,99910.0
2021-12-08 15:15:00,61.85,61.86,61.83,61.85,311144.0,54.7979,54.8067,54.7802,54.7979,311144.0
2021-12-08 15:20:00,61.85,61.87,61.84,61.86,352015.0,54.7979,54.8156,54.789,54.8067,352015.0
2021-12-08 15:25:00,61.87,61.88,61.85,61.86,217635.0,54.8156,54.8245,54.7979,54.8067,217635.0
2021-12-08 15:30:00,61.86,61.88,61.85,61.87,265877.0,54.8067,54.8245,54.7979,54.8156,265877.0
2021-12-08 15:35:00,61.87,61.88,61.85,61.87,261260.0,54.8156,54.8245,54.7979,54.8156,261260.0
2021-12-08 15:40:00,61.87,61.88,61.82,61.83,298068.0,54.8156,54.8245,54.7713,54.7802,298068.0
2021-12-08 15:45:00,61.83,61.84,61.82,61.83,488305.0,54.7802,54.789,54.7713,54.7802,488305.0
2021-12-08 15:50:00,61.83,61.88,61.83,61.85,596398.0,54.7802,54.8245,54.7802,54.7979,596398.0
2021-12-08 15:55:00,61.86,61.89,61.84,61.89,1625153.0,54.8067,54.8333,54.789,54.8333,1625153.0
2021-12-09 09:30:00,61.67,61.79,61.6,61.78,173329.0,54.6384,54.7447,54.5764,54.7359,173329.0
2021-12-09 09:35:00,61.8,61.85,61.75,61.81,274163.0,54.7536,54.7979,54.7093,54.7624,274163.0
2021-12-09 09:40:00,61.82,61.85,61.78,61.8,78285.0,54.7713,54.7979,54.7359,54.7536,78285.0
2021-12-09 09:45:00,61.8,61.8,61.68,61.7,199676.0,54.7536,54.7536,54.6473,54.665,199676.0
2021-12-09 09:50:00,61.7,61.72,61.68,61.7,66570.0,54.665,54.6827,54.6473,54.665,66570.0
2021-12-09 09:55:00,61.7,61.8,61.68,61.8,101416.0,54.665,54.7536,54.6473,54.7536,101416.0
2021-12-09 10:00:00,61.79,61.85,61.76,61.79,99873.0,54.7447,54.7979,54.7181,54.7447,99873.0
2021-12-09 10:05:00,61.79,61.84,61.77,61.79,178515.0,54.7447,54.789,54.727,54.7447,178515.0
2021-12-09 10:10:00,61.79,61.8,61.74,61.75,82492.0,54.7447,54.7536,54.7004,54.7093,82492.0
2021-12-09 10:15:00,61.76,61.79,61.73,61.76,125141.0,54.7181,54.7447,54.6916,54.7181,125141.0
2021-12-09 10:20:00,61.76,61.79,61.7,61.7,151681.0,54.7181,54.7447,54.665,54.665,151681.0
2021-12-09 10:25:00,61.7,61.72,61.65,61.66,121766.0,54.665,54.6827,54.6207,54.6296,121766.0
2021-12-09 10:30:00,61.66,61.7,61.64,61.64,168136.0,54.6296,54.665,54.6118,54.6118,168136.0
2021-12-09 10:35:00,61.65,61.65,61.55,61.56,118737.0,54.6207,54.6207,54.5321,54.541,118737.0
2021-12-09 10:40:00,61.57,61.62,61.53,61.6,61573.0,54.5498,54.5941,54.5144,54.5764,61573.0
2021-12-09 10:45:00,61.6,61.66,61.6,61.65,103209.0,54.5764,54.6296,54.5764,54.6207,103209.0
2021-12-09 10:50:00,61.66,61.67,61.62,61.67,99826.0,54.6296,54.6384,54.5941,54.6384,99826.0
2021-12-09 10:55:00,61.67,61.72,61.65,61.7,144353.0,54.6384,54.6827,54.6207,54.665,144353.0
2021-12-09 11:00:00,61.71,61.72,61.66,61.67,95504.0,54.6739,54.6827,54.6296,54.6384,95504.0
2021-12-09 11:05:00,61.66,61.73,61.66,61.73,126376.0,54.6296,54.6916,54.6296,54.6916,126376.0
2021-12-09 11:10:00,61.73,61.74,61.68,61.7,263499.0,54.6916,54.7004,54.6473,54.665,263499.0
2021-12-09 11:15:00,61.7,61.71,61.66,61.69,122990.0,54.665,54.6739,54.6296,54.6561,122990.0
2021-12-09 11:20:00,61.69,61.73,61.67,61.73,71927.0,54.6561,54.6916,54.6384,54.6916,71927.0
2021-12-09 11:25:00,61.74,61.76,61.73,61.74,122488.0,54.7004,54.7181,54.6916,54.7004,122488.0
2021-12-09 11:30:00,61.75,61.76,61.72,61.75,81894.0,54.7093,54.7181,54.6827,54.7093,81894.0
2021-12-09 11:35:00,61.75,61.75,61.7,61.72,94371.0,54.7093,54.7093,54.665,54.6827,94371.0
2021-12-09 11:40:00,61.72,61.72,61.69,61.71,43022.0,54.6827,54.6827,54.6561,54.6739,43022.0
2021-12-09 11:45:00,61.7,61.71,61.68,61.71,78960.0,54.665,54.6739,54.6473,54.6739,78960.0
2021-12-09 11:50:00,61.71,61.74,61.7,61.72,193514.0,54.6739,54.7004,54.665,54.6827,193514.0
2021-12-09 11:55:00,61.73,61.73,61.7,61.72,56474.0,54.6916,54.6916,54.665,54.6827,56474.0
2021-12-09 12:00:00,61.72,61.73,61.68,61.69,34941.0,54.6827,54.6916,54.6473,54.6561,34941.0
2021-12-09 12:05:00,61.68,61.68,61.65,61.67,85064.0,54.6473,54.6473,54.6207,54.6384,85064.0
2021-12-09 12:10:00,61.68,61.7,61.66,61.69,27519.0,54.6473,54.665,54.6296,54.6561,27519.0
2021-12-09 12:15:00,61.7,61.71,61.66,61.67,73706.0,54.665,54.6739,54.6296,54.6384,73706.0
2021-12-09 12:20:00,61.67,61.69,61.66,61.69,122923.0,54.6384,54.6561,54.6296,54.6561,122923.0
2021-12-09 12:25:00,61.69,61.69,61.66,61.67,30264.0,54.6561,54.6561,54.6296,54.6384,30264.0
2021-12-09 12:30:00,61.66,61.67,61.64,61.65,52838.0,54.6296,54.6384,54.6118,54.6207,52838.0
2021-12-09 12:35:00,61.66,61.69,61.65,61.69,82553.0,54.6296,54.6561,54.6207,54.6561,82553.0
2021-12-09 12:40:00,61.69,61.71,61.67,61.7,49622.0,54.6561,54.6739,54.6384,54.665,49622.0
2021-12-09 12:45:00,61.7,61.74,61.69,61.73,107501.0,54.665,54.7004,54.6561,54.6916,107501.0
2021-12-09 12:50:00,61.73,61.74,61.71,61.72,57951.0,54.6916,54.7004,54.6739,54.6827,57951.0
2021-12-09 12:55:00,61.72,61.73,61.69,61.73,119283.0,54.6827,54.6916,54.6561,54.6916,119283.0
2021-12-09 13:00:00,61.72,61.73,61.67,61.69,195268.0,54.6827,54.6916,54.6384,54.6561,195268.0
2021-12-09 13:05:00,61.7,61.71,61.68,61.69,70056.0,54.665,54.6739,54.6473,54.6561,70056.0
2021-12-09 13:10:00,61.7,61.72,61.69,61.71,82161.0,54.665,54.6827,54.6561,54.6739,82161.0
2021-12-09 13:15:00,61.71,61.73,61.7,61.71,96785.0,54.6739,54.6916,54.665,54.6739,96785.0
2021-12-09 13:20:00,61.7,61.71,61.67,61.68,85721.0,54.665,54.6739,54.6384,54.6473,85721.0
2021-12-09 13:25:00,61.68,61.68,61.65,61.66,59988.0,54.6473,54.6473,54.6207,54.6296,59988.0
2021-12-09 13:30:00,61.66,61.7,61.65,61.69,40804.0,54.6296,54.665,54.6207,54.6561,40804.0
2021-12-09 13:35:00,61.7,61.71,61.68,61.71,51234.0,54.665,54.6739,54.6473,54.6739,51234.0
2021-12-09 13:40:00,61.71,61.71,61.64,61.64,128082.0,54.6739,54.6739,54.6118,54.6118,128082.0
2021-12-09 13:45:00,61.63,61.65,61.59,61.6,117660.0,54.603,54.6207,54.5675,54.5764,117660.0
2021-12-09 13:50:00,61.59,61.63,61.58,61.62,181765.0,54.5675,54.603,54.5587,54.5941,181765.0
2021-12-09 13:55:00,61.63,61.68,61.62,61.66,108547.0,54.603,54.6473,54.5941,54.6296,108547.0
2021-12-09 14:00:00,61.65,61.67,61.64,61.65,143348.0,54.6207,54.6384,54.6118,54.6207,143348.0
2021-12-09 14:05:00,61.65,61.66,61.63,61.63,114769.0,54.6207,54.6296,54.603,54.603,114769.0
2021-12-09 14:10:00,61.64,61.65,61.59,61.61,79175.0,54.6118,54.6207,54.5675,54.5853,79175.0
2021-12-09 14:15:00,61.6,61.64,61.6,61.63,55269.0,54.5764,54.6118,54.5764,54.603,55269.0
2021-12-09 14:20:00,61.62,61.67,61.62,61.66,71602.0,54.5941,54.6384,54.5941,54.6296,71602.0
2021-12-09 14:25:00,61.66,61.66,61.6,61.61,81544.0,54.6296,54.6296,54.5764,54.5853,81544.0
2021-12-09 14:30:00,61.61,61.62,61.59,61.61,131898.0,54.5853,54.5941,54.5675,54.5853,131898.0
2021-12-09 14:35:00,61.61,61.61,61.56,61.57,173219.0,54.5853,54.5853,54.541,54.5498,173219.0
2021-12-09 14:40:00,61.57,61.57,61.54,61.57,174902.0,54.5498,54.5498,54.5232,54.5498,174902.0
2021-12-09 14:45:00,61.57,61.57,61.54,61.55,153024.0,54.5498,54.5498,54.5232,54.5321,153024.0
2021-12-09 14:50:00,61.55,61.55,61.52,61.54,185787.0,54.5321,54.5321,54.5055,54.5232,185787.0
2021-12-09 14:55:00,61.54,61.54,61.5,61.52,183977.0,54.5232,54.5232,54.4878,54.5055,183977.0
2021-12-09 15:00:00,61.51,61.57,61.5,61.53,245534.0,54.4967,54.5498,54.4878,54.5144,245534.0
2021-12-09 15:05:00,61.53,61.53,61.47,61.48,294452.0,54.5144,54.5144,54.4612,54.4701,294452.0
2021-12-09 15:10:00,61.48,61.5,61.46,61.47,180955.0,54.4701,54.4878,54.4524,54.4612,180955.0
2021-12-09 15:15:00,61.48,61.51,61.46,61.51,261413.0,54.4701,54.4967,54.4524,54.4967,261413.0
2021-12-09 15:20:00,61.51,61.51,61.46,61.47,374020.0,54.4967,54.4967,54.4524,54.4612,374020.0
2021-12-09 15:25:00,61.46,61.5,61.45,61.48,246445.0,54.4524,54.4878,54.4435,54.4701,246445.0
2021-12-09 15:30:00,61.48,61.53,61.47,61.51,364241.0,54.4701,54.5144,54.4612,54.4967,364241.0
2021-12-09 15:35:00,61.51,61.51,61.48,61.5,236422.0,54.4967,54.4967,54.4701,54.4878,236422.0
2021-12-09 15:40:00,61.49,61.55,61.48,61.54,375737.0,54.4789,54.5321,54.4701,54.5232,375737.0
2021-12-09 15:45:00,61.54,61.56,61.51,61.55,419862.0,54.5232,54.541,54.4967,54.5321,419862.0
2021-12-09 15:50:00,61.55,61.58,61.53,61.56,878369.0,54.5321,54.5587,54.5144,54.541,878369.0
2021-12-09 15:55:00,61.56,61.57,61.52,61.52,791559.0,54.541,54.5498,54.5055,54.5055,791559.0
2021-12-10 09:30:00,61.52,61.6,61.47,61.57,289781.0,54.5055,54.5764,54.4612,54.5498,289781.0
2021-12-10 09:35:00,61.58,61.66,61.52,61.64,222872.0,54.5587,54.6296,54.5055,54.6118,222872.0
2021-12-10 09:40:00,61.64,61.67,61.51,61.52,184967.0,54.6118,54.6384,54.4967,54.5055,184967.0
2021-12-10 09:45:00,61.52,61.53,61.4,61.41,295150.0,54.5055,54.5144,54.3992,54.4081,295150.0
2021-12-10 09:50:00,61.42,61.54,61.41,61.47,171190.0,54.4169,54.5232,54.4081,54.4612,171190.0
2021-12-10 09:55:00,61.46,61.5,61.41,61.46,112145.0,54.4524,54.4878,54.4081,54.4524,112145.0
2021-12-10 10:00:00,61.48,61.53,61.46,61.5,80262.0,54.4701,54.5144,54.4524,54.4878,80262.0
2021-12-10 10:05:00,61.49,61.55,61.48,61.53,55616.0,54.4789,54.5321,54.4701,54.5144,55616.0
2021-12-10 10:10:00,61.53,61.57,61.49,61.56,97233.0,54.5144,54.5498,54.4789,54.541,97233.0
2021-12-10 10:15:00,61.56,61.65,61.55,61.63,67714.0,54.541,54.6207,54.5321,54.603,67714.0
2021-12-10 10:20:00,61.63,61.65,61.6,61.62,28957.0,54.603,54.6207,54.5764,54.5941,28957.0
2021-12-10 10:25:00,61.61,61.62,61.58,61.62,42383.0,54.5853,54.5941,54.5587,54.5941,42383.0
2021-12-10 10:30:00,61.62,61.62,61.5,61.5,60415.0,54.5941,54.5941,54.4878,54.4878,60415.0
2021-12-10 10:35:00,61.51,61.51,61.44,61.48,84451.0,54.4967,54.4967,54.4346,54.4701,84451.0
2021-12-10 10:40:00,61.49,61.52,61.47,61.48,207842.0,54.4789,54.5055,54.4612,54.4701,207842.0
2021-12-10 10:45:00,61.49,61.5,61.44,61.44,89660.0,54.4789,54.4878,54.4346,54.4346,89660.0
2021-12-10 10:50:00,61.44,61.5,61.44,61.48,133819.0,54.4346,54.4878,54.4346,54.4701,133819.0
2021-12-10 10:55:00,61.49,61.52,61.48,61.51,83317.0,54.4789,54.5055,54.4701,54.4967,83317.0
2021-12-10 11:00:00,61.5,61.51,61.44,61.45,156010.0,54.4878,54.4967,54.4346,54.4435,156010.0
2021-12-10 11:05:00,61.45,61.46,61.39,61.41,92504.0,54.4435,54.4524,54.3903,54.4081,92504.0
2021-12-10 11:10:00,61.41,61.44,61.39,61.43,302686.0,54.4081,54.4346,54.3903,54.4258,302686.0
2021-12-10 11:15:00,61.43,61.51,61.42,61.49,59700.0,54.4258,54.4967,54.4169,54.4789,59700.0
2021-12-10 11:20:00,61.49,61.52,61.47,61.51,79812.0,54.4789,54.5055,54.4612,54.4967,79812.0
2021-12-10 11:25:00,61.5,61.56,61.49,61.54,52131.0,54.4878,54.541,54.4789,54.5232,52131.0
2021-12-10 11:30:00,61.55,61.55,61.47,61.47,90413.0,54.5321,54.5321,54.4612,54.4612,90413.0
2021-12-10 11:35:00,61.47,61.51,61.46,61.49,215929.0,54.4612,54.4967,54.4524,54.4789,215929.0
2021-12-10 11:40:00,61.49,61.55,61.47,61.54,108028.0,54.4789,54.5321,54.4612,54.5232,108028.0
2021-12-10 11:45:00,61.55,61.59,61.54,61.58,79032.0,54.5321,54.5675,54.5232,54.5587,79032.0
2021-12-10 11:50:00,61.58,61.61,61.54,61.55,107907.0,54.5587,54.5853,54.5232,54.5321,107907.0
2021-12-10 11:55:00,61.55,61.56,61.52,61.54,61761.0,54.5321,54.541,54.5055,54.5232,61761.0
2021-12-10 12:00:00,61.55,61.56,61.5,61.52,65668.0,54.5321,54.541,54.4878,54.5055,65668.0
2021-12-10 12:05:00,61.52,61.55,61.52,61.52,208980.0,54.5055,54.5321,54.5055,54.5055,208980.0
2021-12-10 12:10:00,61.53,61.55,61.52,61.54,196919.0,54.5144,54.5321,54.5055,54.5232,196919.0
2021-12-10 12:15:00,61.53,61.54,61.51,61.52,134926.0,54.5144,54.5232,54.4967,54.5055,134926.0
2021-12-10 12:20:00,61.52,61.54,61.5,61.54,68059.0,54.5055,54.5232,54.4878,54.5232,68059.0
2021-12-10 12:25:00,61.53,61.56,61.53,61.53,68496.0,54.5144,54.541,54.5144,54.5144,68496.0
2021-12-10 12:30:00,61.53,61.54,61.49,61.51,73022.0,54.5144,54.5232,54.4789,54.4967,73022.0
2021-12-10 12:35:00,61.5,61.52,61.49,61.51,56594.0,54.4878,54.5055,54.4789,54.4967,56594.0
2021-12-10 12:40:00,61.51,61.52,61.49,61.5,50375.0,54.4967,54.5055,54.4789,54.4878,50375.0
2021-12-10 12:45:00,61.5,61.53,61.48,61.53,75921.0,54.4878,54.5144,54.4701,54.5144,75921.0
2021-12-10 12:50:00,61.53,61.54,61.52,61.52,110589.0,54.5144,54.5232,54.5055,54.5055,110589.0
2021-12-10 12:55:00,61.52,61.53,61.51,61.53,103697.0,54.5055,54.5144,54.4967,54.5144,103697.0
2021-12-10 13:00:00,61.53,61.56,61.52,61.54,119152.0,54.5144,54.541,54.5055,54.5232,119152.0
2021-12-10 13:05:00,61.53,61.56,61.52,61.55,88416.0,54.5144,54.541,54.5055,54.5321,88416.0
2021-12-10 13:10:00,61.56,61.57,61.55,61.57,289714.0,54.541,54.5498,54.5321,54.5498,289714.0
2021-12-10 13:15:00,61.56,61.58,61.55,61.56,367906.0,54.541,54.5587,54.5321,54.541,367906.0
2021-12-10 13:20:00,61.55,61.56,61.53,61.53,92298.0,54.5321,54.541,54.5144,54.5144,92298.0
2021-12-10 13:25:00,61.53,61.55,61.52,61.55,120883.0,54.5144,54.5321,54.5055,54.5321,120883.0
2021-12-10 13:30:00,61.54,61.54,61.5,61.51,113027.0,54.5232,54.5232,54.4878,54.4967,113027.0
2021-12-10 13:35:00,61.52,61.52,61.48,61.49,71769.0,54.5055,54.5055,54.4701,54.4789,71769.0
2021-12-10 13:40:00,61.5,61.5,61.47,61.48,74447.0,54.4878,54.4878,54.4612,54.4701,74447.0
2021-12-10 13:45:00,61.48,61.5,61.46,61.46,97961.0,54.4701,54.4878,54.4524,54.4524,97961.0
2021-12-10 13:50:00,61.47,61.49,61.46,61.48,86460.0,54.4612,54.4789,54.4524,54.4701,86460.0
2021-12-10 13:55:00,61.48,61.51,61.47,61.51,107060.0,54.4701,54.4967,54.4612,54.4967,107060.0
2021-12-10 14:00:00,61.5,61.53,61.49,61.5,306424.0,54.4878,54.5144,54.4789,54.4878,306424.0
2021-12-10 14:05:00,61.49,61.51,61.47,61.48,63943.0,54.4789,54.4967,54.4612,54.4701,63943.0
2021-12-10 14:10:00,61.48,61.49,61.47,61.48,34074.0,54.4701,54.4789,54.4612,54.4701,34074.0
2021-12-10 14:15:00,61.48,61.49,61.47,61.49,83028.0,54.4701,54.4789,54.4612,54.4789,83028.0
2021-12-10 14:20:00,61.48,61.5,61.48,61.49,95703.0,54.4701,54.4878,54.4701,54.4789,95703.0
2021-12-10 14:25:00,61.48,61.5,61.46,61.49,122635.0,54.4701,54.4878,54.4524,54.4789,122635.0
2021-12-10 14:30:00,61.5,61.51,61.45,61.46,198521.0,54.4878,54.4967,54.4435,54.4524,198521.0
2021-12-10 14:35:00,61.46,61.51,61.46,61.5,94058.0,54.4524,54.4967,54.4524,54.4878,94058.0
2021-12-10 14:40:00,61.5,61.51,61.49,61.5,47917.0,54.4878,54.4967,54.4789,54.4878,47917.0
2021-12-10 14:45:00,61.51,61.53,61.5,61.52,82670.0,54.4967,54.5144,54.4878,54.5055,82670.0
2021-12-10 14:50:00,61.52,61.52,61.49,61.5,98446.0,54.5055,54.5055,54.4789,54.4878,98446.0
2021-12-10 14:55:00,61.49,61.51,61.47,61.48,79116.0,54.4789,54.4967,54.4612,54.4701,79116.0
2021-12-10 15:00:00,61.48,61.49,61.45,61.46,80430.0,54.4701,54.4789,54.4435,54.4524,80430.0
2021-12-10 15:05:00,61.45,61.5,61.45,61.49,288491.0,54.4435,54.4878,54.4435,54.4789,288491.0
2021-12-10 15:10:00,61.48,61.49,61.47,61.47,79860.0,54.4701,54.4789,54.4612,54.4612,79860.0
2021-12-10 15:15:00,61.47,61.49,61.46,61.48,227134.0,54.4612,54.4789,54.4524,54.4701,227134.0
2021-12-10 15:20:00,61.48,61.49,61.47,61.49,111021.0,54.4701,54.4789,54.4612,54.4789,111021.0
2021-12-10 15:25:00,61.48,61.49,61.46,61.47,167194.0,54.4701,54.4789,54.4524,54.4612,167194.0
2021-12-10 15:30:00,61.47,61.51,61.46,61.51,223355.0,54.4612,54.4967,54.4524,54.4967,223355.0
2021-12-10 15:35:00,61.51,61.51,61.5,61.51,95625.0,54.4967,54.4967,54.4878,54.4967,95625.0
2021-12-10 15:40:00,61.51,61.53,61.5,61.53,143967.0,54.4967,54.5144,54.4878,54.5144,143967.0
2021-12-10 15:45:00,61.53,61.54,61.52,61.53,255140.0,54.5144,54.5232,54.5055,54.5144,255140.0
2021-12-10 15:50:00,61.53,61.55,61.53,61.54,315811.0,54.5144,54.5321,54.5144,54.5232,315811.0
2021-12-10 15:55:00,61.54,61.64,61.53,61.64,492616.0,54.5232,54.6118,54.5144,54.6118,492616.0
2021-12-13 09:30:00,59.8,59.84,59.63,59.67,320007.0,54.1979,54.2342,54.0438,54.0801,320007.0
2021-12-13 09:35:00,59.66,59.79,59.65,59.67,113831.0,54.071,54.1889,54.062,54.0801,113831.0
2021-12-13 09:40:00,59.67,59.74,59.64,59.65,212601.0,54.0801,54.1435,54.0529,54.062,212601.0
2021-12-13 09:45:00,59.64,59.69,59.61,59.63,227674.0,54.0529,54.0982,54.0257,54.0438,227674.0
2021-12-13 09:50:00,59.63,59.67,59.58,59.59,131439.0,54.0438,54.0801,53.9985,54.0076,131439.0
2021-12-13 09:55:00,59.6,59.71,59.59,59.65,150477.0,54.0167,54.1163,54.0076,54.062,150477.0
2021-12-13 10:00:00,59.64,59.66,59.59,59.61,202210.0,54.0529,54.071,54.0076,54.0257,202210.0
2021-12-13 10:05:00,59.6,59.65,59.59,59.6,139468.0,54.0167,54.062,54.0076,54.0167,139468.0
2021-12-13 10:10:00,59.59,59.6,59.56,59.57,102974.0,54.0076,54.0167,53.9804,53.9895,102974.0
2021-12-13 10:15:00,59.57,59.59,59.5,59.5,211854.0,53.9895,54.0076,53.926,53.926,211854.0
2021-12-13 10:20:00,59.5,59.51,59.45,59.47,148059.0,53.926,53.9351,53.8807,53.8988,148059.0
2021-12-13 10:25:00,59.46,59.47,59.38,59.43,171721.0,53.8898,53.8988,53.8173,53.8626,171721.0
2021-12-13 10:30:00,59.42,59.43,59.37,59.4,162027.0,53.8535,53.8626,53.8082,53.8354,162027.0
2021-12-13 10:35:00,59.4,59.43,59.38,59.38,47897.0,53.8354,53.8626,53.8173,53.8173,47897.0
2021-12-13 10:40:00,59.38,59.42,59.38,59.41,101520.0,53.8173,53.8535,53.8173,53.8445,101520.0
2021-12-13 10:45:00,59.41,59.45,59.4,59.43,88757.0,53.8445,53.8807,53.8354,53.8626,88757.0
2021-12-13 10:50:00,59.43,59.44,59.38,59.41,88690.0,53.8626,53.8716,53.8173,53.8445,88690.0
2021-12-13 10:55:00,59.41,59.41,59.34,59.36,111440.0,53.8445,53.8445,53.781,53.7991,111440.0
2021-12-13 11:00:00,59.35,59.37,59.3,59.32,165746.0,53.7901,53.8082,53.7448,53.7629,165746.0
2021-12-13 11:05:00,59.32,59.37,59.29,59.33,181818.0,53.7629,53.8082,53.7357,53.7719,181818.0
2021-12-13 11:10:00,59.34,59.37,59.3,59.33,175028.0,53.781,53.8082,53.7448,53.7719,175028.0
2021-12-13 11:15:00,59.33,59.38,59.31,59.33,363575.0,53.7719,53.8173,53.7538,53.7719,363575.0
2021-12-13 11:20:00,59.33,59.35,59.3,59.31,482939.0,53.7719,53.7901,53.7448,53.7538,482939.0
2021-12-13 11:25:00,59.3,59.32,59.25,59.27,91228.0,53.7448,53.7629,53.6994,53.7176,91228.0
2021-12-13 11:30:00,59.28,59.32,59.26,59.3,91223.0,53.7266,53.7629,53.7085,53.7448,91223.0
2021-12-13 11:35:00,59.29,59.33,59.28,59.29,94314.0,53.7357,53.7719,53.7266,53.7357,94314.0
2021-12-13 11:40:00,59.29,59.31,59.27,59.3,89977.0,53.7357,53.7538,53.7176,53.7448,89977.0
2021-12-13 11:45:00,59.3,59.31,59.24,59.25,94777.0,53.7448,53.7538,53.6904,53.6994,94777.0
2021-12-13 11:50:00,59.24,59.26,59.21,59.21,98829.0,53.6904,53.7085,53.6632,53.6632,98829.0
2021-12-13 11:55:00,59.21,59.24,59.18,59.23,386550.0,53.6632,53.6904,53.636,53.6813,386550.0
2021-12-13 12:00:00,59.23,59.23,59.17,59.19,379424.0,53.6813,53.6813,53.6269,53.6451,379424.0
2021-12-13 12:05:00,59.19,59.24,59.18,59.23,142874.0,53.6451,53.6904,53.636,53.6813,142874.0
2021-12-13 12:10:00,59.24,59.27,59.21,59.26,85483.0,53.6904,53.7176,53.6632,53.7085,85483.0
2021-12-13 12:15:00,59.26,59.26,59.21,59.22,127418.0,53.7085,53.7085,53.6632,53.6723,127418.0
2021-12-13 12:20:00,59.22,59.27,59.21,59.27,156899.0,53.6723,53.7176,53.6632,53.7176,156899.0
2021-12-13 12:25:00,59.27,59.32,59.27,59.32,278485.0,53.7176,53.7629,53.7176,53.7629,278485.0
2021-12-13 12:30:00,59.32,59.35,59.31,59.34,94944.0,53.7629,53.7901,53.7538,53.781,94944.0
2021-12-13 12:35:00,59.34,59.37,59.33,59.34,95768.0,53.781,53.8082,53.7719,53.781,95768.0
2021-12-13 12:40:00,59.35,59.36,59.33,59.36,245448.0,53.7901,53.7991,53.7719,53.7991,245448.0
2021-12-13 12:45:00,59.36,59.36,59.31,59.31,84763.0,53.7991,53.7991,53.7538,53.7538,84763.0
2021-12-13 12:50:00,59.32,59.33,59.29,59.29,149103.0,53.7629,53.7719,53.7357,53.7357,149103.0
2021-12-13 12:55:00,59.29,59.31,59.28,59.3,237786.0,53.7357,53.7538,53.7266,53.7448,237786.0
2021-12-13 13:00:00,59.3,59.35,59.29,59.34,112273.0,53.7448,53.7901,53.7357,53.781,112273.0
2021-12-13 13:05:00,59.33,59.35,59.32,59.32,88260.0,53.7719,53.7901,53.7629,53.7629,88260.0
2021-12-13 13:10:00,59.33,59.36,59.32,59.34,125207.0,53.7719,53.7991,53.7629,53.781,125207.0
2021-12-13 13:15:00,59.34,59.34,59.31,59.33,106180.0,53.781,53.781,53.7538,53.7719,106180.0
2021-12-13 13:20:00,59.33,59.34,59.3,59.34,112958.0,53.7719,53.781,53.7448,53.781,112958.0
2021-12-13 13:25:00,59.34,59.34,59.32,59.33,215131.0,53.781,53.781,53.7629,53.7719,215131.0
2021-12-13 13:30:00,59.34,59.35,59.3,59.32,249286.0,53.781,53.7901,53.7448,53.7629,249286.0
2021-12-13 13:35:00,59.31,59.33,59.3,59.31,78157.0,53.7538,53.7719,53.7448,53.7538,78157.0
2021-12-13 13:40:00,59.31,59.36,59.31,59.35,65229.0,53.7538,53.7991,53.7538,53.7901,65229.0
2021-12-13 13:45:00,59.35,59.35,59.33,59.33,73912.0,53.7901,53.7901,53.7719,53.7719,73912.0
2021-12-13 13:50:00,59.34,59.37,59.33,59.37,52327.0,53.781,53.8082,53.7719,53.8082,52327.0
2021-12-13 13:55:00,59.36,59.37,59.35,59.36,111108.0,53.7991,53.8082,53.7901,53.7991,111108.0
2021-12-13 14:00:00,59.36,59.36,59.3,59.32,211512.0,53.7991,53.7991,53.7448,53.7629,211512.0
2021-12-13 14:05:00,59.32,59.35,59.32,59.34,166665.0,53.7629,53.7901,53.7629,53.781,166665.0
2021-12-13 14:10:00,59.35,59.37,59.35,59.35,200359.0,53.7901,53.8082,53.7901,53.7901,200359.0
2021-12-13 14:15:00,59.35,59.35,59.32,59.34,80684.0,53.7901,53.7901,53.7629,53.781,80684.0
2021-12-13 14:20:00,59.34,59.38,59.34,59.37,271048.0,53.781,53.8173,53.781,53.8082,271048.0
2021-12-13 14:25:00,59.37,59.37,59.33,59.34,169402.0,53.8082,53.8082,53.7719,53.781,169402.0
2021-12-13 14:30:00,59.34,59.35,59.32,59.35,225400.0,53.781,53.7901,53.7629,53.7901,225400.0
2021-12-13 14:35:00,59.35,59.35,59.33,59.33,190173.0,53.7901,53.7901,53.7719,53.7719,190173.0
2021-12-13 14:40:00,59.34,59.35,59.33,59.34,223819.0,53.781,53.7901,53.7719,53.781,223819.0
2021-12-13 14:45:00,59.35,59.36,59.33,59.35,102429.0,53.7901,53.7991,53.7719,53.7901,102429.0
2021-12-13 14:50:00,59.36,59.39,59.35,59.39,87454.0,53.7991,53.8263,53.7901,53.8263,87454.0
2021-12-13 14:55:00,59.39,59.41,59.39,59.4,269903.0,53.8263,53.8445,53.8263,53.8354,269903.0
2021-12-13 15:00:00,59.4,59.44,59.4,59.44,341043.0,53.8354,53.8716,53.8354,53.8716,341043.0
2021-12-13 15:05:00,59.43,59.44,59.4,59.41,114677.0,53.8626,53.8716,53.8354,53.8445,114677.0
2021-12-13 15:10:00,59.41,59.43,59.4,59.42,187439.0,53.8445,53.8626,53.8354,53.8535,187439.0
2021-12-13 15:15:00,59.43,59.44,59.4,59.42,161024.0,53.8626,53.8716,53.8354,53.8535,161024.0
2021-12-13 15:20:00,59.41,59.43,59.4,59.43,123929.0,53.8445,53.8626,53.8354,53.8626,123929.0
2021-12-13 15:25:00,59.43,59.44,59.4,59.42,257853.0,53.8626,53.8716,53.8354,53.8535,257853.0
2021-12-13 15:30:00,59.41,59.44,59.4,59.42,362098.0,53.8445,53.8716,53.8354,53.8535,362098.0
2021-12-13 15:35:00,59.42,59.45,59.4,59.41,409072.0,53.8535,53.8807,53.8354,53.8445,409072.0
2021-12-13 15:40:00,59.4,59.42,59.39,59.4,316665.0,53.8354,53.8535,53.8263,53.8354,316665.0
2021-12-13 15:45:00,59.4,59.41,59.37,59.37,401598.0,53.8354,53.8445,53.8082,53.8082,401598.0
2021-12-13 15:50:00,59.37,59.37,59.28,59.28,633468.0,53.8082,53.8082,53.7266,53.7266,633468.0
2021-12-13 15:55:00,59.28,59.3,59.27,59.28,502396.0,53.7266,53.7448,53.7176,53.7266,502396.0
2021-12-14 09:30:00,58.98,59.11,58.94,59.05,540577.0,53.4547,53.5726,53.4185,53.5182,540577.0
2021-12-14 09:35:00,59.06,59.17,59.05,59.13,288445.0,53.5272,53.6269,53.5182,53.5907,288445.0
2021-12-14 09:40:00,59.14,59.18,59.1,59.16,317913.0,53.5997,53.636,53.5635,53.6179,317913.0
2021-12-14 09:45:00,59.17,59.2,59.12,59.18,323330.0,53.6269,53.6541,53.5816,53.636,323330.0
2021-12-14 09:50:00,59.2,59.23,59.17,59.22,263899.0,53.6541,53.6813,53.6269,53.6723,263899.0
2021-12-14 09:55:00,59.21,59.34,59.21,59.27,262399.0,53.6632,53.781,53.6632,53.7176,262399.0
2021-12-14 10:00:00,59.27,59.27,59.15,59.17,276237.0,53.7176,53.7176,53.6088,53.6269,276237.0
2021-12-14 10:05:00,59.16,59.24,59.14,59.22,179022.0,53.6179,53.6904,53.5997,53.6723,179022.0
2021-12-14 10:10:00,59.22,59.23,59.15,59.17,232982.0,53.6723,53.6813,53.6088,53.6269,232982.0
2021-12-14 10:15:00,59.16,59.18,59.13,59.16,205138.0,53.6179,53.636,53.5907,53.6179,205138.0
2021-12-14 10:20:00,59.15,59.27,59.14,59.27,205467.0,53.6088,53.7176,53.5997,53.7176,205467.0
2021-12-14 10:25:00,59.27,59.32,59.26,59.27,145510.0,53.7176,53.7629,53.7085,53.7176,145510.0
2021-12-14 10:30:00,59.26,59.27,59.2,59.23,157671.0,53.7085,53.7176,53.6541,53.6813,157671.0
2021-12-14 10:35:00,59.22,59.24,59.2,59.21,141106.0,53.6723,53.6904,53.6541,53.6632,141106.0
2021-12-14 10:40:00,59.22,59.23,59.15,59.18,224831.0,53.6723,53.6813,53.6088,53.636,224831.0
2021-12-14 10:45:00,59.18,59.19,59.08,59.1,231321.0,53.636,53.6451,53.5454,53.5635,231321.0
2021-12-14 10:50:00,59.1,59.11,59.06,59.07,196884.0,53.5635,53.5726,53.5272,53.5363,196884.0
2021-12-14 10:55:00,59.07,59.08,58.99,59.04,207548.0,53.5363,53.5454,53.4638,53.5091,207548.0
2021-12-14 11:00:00,59.03,59.05,58.99,59.04,396740.0,53.5,53.5182,53.4638,53.5091,396740.0
2021-12-14 11:05:00,59.04,59.07,59.02,59.03,193570.0,53.5091,53.5363,53.491,53.5,193570.0
2021-12-14 11:10:00,59.03,59.05,58.97,58.97,193098.0,53.5,53.5182,53.4457,53.4457,193098.0
2021-12-14 11:15:00,58.98,59.05,58.97,59.04,527021.0,53.4547,53.5182,53.4457,53.5091,527021.0
2021-12-14 11:20:00,59.04,59.07,59.02,59.03,253269.0,53.5091,53.5363,53.491,53.5,253269.0
2021-12-14 11:25:00,59.03,59.04,59.01,59.03,137446.0,53.5,53.5091,53.4819,53.5,137446.0
2021-12-14 11:30:00,59.03,59.05,58.97,58.99,391597.0,53.5,53.5182,53.4457,53.4638,391597.0
2021-12-14 11:35:00,58.99,59.01,58.94,58.97,1600521.0,53.4638,53.4819,53.4185,53.4457,1600521.0
2021-12-14 11:40:00,58.97,59.0,58.95,58.96,417350.0,53.4457,53.4729,53.4275,53.4366,417350.0
2021-12-14 11:45:00,58.96,59.0,58.95,58.98,311433.0,53.4366,53.4729,53.4275,53.4547,311433.0
2021-12-14 11:50:00,58.98,59.0,58.96,58.98,320760.0,53.4547,53.4729,53.4366,53.4547,320760.0
2021-12-14 11:55:00,58.97,59.0,58.96,58.98,534299.0,53.4457,53.4729,53.4366,53.4547,534299.0
2021-12-14 12:00:00,58.98,58.98,58.94,58.94,269771.0,53.4547,53.4547,53.4185,53.4185,269771.0
2021-12-14 12:05:00,58.95,58.99,58.93,58.96,368747.0,53.4275,53.4638,53.4094,53.4366,368747.0
2021-12-14 12:10:00,58.96,59.01,58.95,59.0,604739.0,53.4366,53.4819,53.4275,53.4729,604739.0
2021-12-14 12:15:00,58.99,59.0,58.96,58.97,453793.0,53.4638,53.4729,53.4366,53.4457,453793.0
2021-12-14 12:20:00,58.97,59.0,58.96,58.98,133277.0,53.4457,53.4729,53.4366,53.4547,133277.0
2021-12-14 12:25:00,58.97,59.02,58.95,59.01,181883.0,53.4457,53.491,53.4275,53.4819,181883.0
2021-12-14 12:30:00,59.01,59.02,58.97,59.0,180332.0,53.4819,53.491,53.4457,53.4729,180332.0
2021-12-14 12:35:00,59.0,59.01,58.99,59.0,156622.0,53.4729,53.4819,53.4638,53.4729,156622.0
2021-12-14 12:40:00,58.99,59.0,58.96,58.97,153640.0,53.4638,53.4729,53.4366,53.4457,153640.0
2021-12-14 12:45:00,58.96,58.99,58.95,58.95,93068.0,53.4366,53.4638,53.4275,53.4275,93068.0
2021-12-14 12:50:00,58.95,58.97,58.94,58.97,123955.0,53.4275,53.4457,53.4185,53.4457,123955.0
2021-12-14 12:55:00,58.96,58.98,58.94,58.97,150824.0,53.4366,53.4547,53.4185,53.4457,150824.0
2021-12-14 13:00:00,58.96,59.01,58.93,59.0,171566.0,53.4366,53.4819,53.4094,53.4729,171566.0
2021-12-14 13:05:00,59.0,59.03,58.99,59.02,120692.0,53.4729,53.5,53.4638,53.491,120692.0
2021-12-14 13:10:00,59.02,59.03,58.99,59.0,107010.0,53.491,53.5,53.4638,53.4729,107010.0
2021-12-14 13:15:00,59.02,59.03,59.01,59.03,70725.0,53.491,53.5,53.4819,53.5,70725.0
2021-12-14 13:20:00,59.03,59.03,58.99,59.01,148068.0,53.5,53.5,53.4638,53.4819,148068.0
2021-12-14 13:25:00,59.01,59.05,59.0,59.04,78484.0,53.4819,53.5182,53.4729,53.5091,78484.0
2021-12-14 13:30:00,59.03,59.04,59.0,59.01,78600.0,53.5,53.5091,53.4729,53.4819,78600.0
2021-12-14 13:35:00,59.01,59.03,58.98,59.03,250621.0,53.4819,53.5,53.4547,53.5,250621.0
2021-12-14 13:40:00,59.03,59.03,58.99,59.0,210266.0,53.5,53.5,53.4638,53.4729,210266.0
2021-12-14 13:45:00,59.0,59.04,58.99,59.02,197816.0,53.4729,53.5091,53.4638,53.491,197816.0
2021-12-14 13:50:00,59.02,59.03,59.0,59.0,99894.0,53.491,53.5,53.4729,53.4729,99894.0
2021-12-14 13:55:00,59.01,59.01,58.98,58.99,117096.0,53.4819,53.4819,53.4547,53.4638,117096.0
2021-12-14 14:00:00,59.0,59.03,58.99,59.02,119692.0,53.4729,53.5,53.4638,53.491,119692.0
2021-12-14 14:05:00,59.02,59.1,59.01,59.1,247366.0,53.491,53.5635,53.4819,53.5635,247366.0
2021-12-14 14:10:00,59.09,59.12,59.08,59.1,275900.0,53.5544,53.5816,53.5454,53.5635,275900.0
2021-12-14 14:15:00,59.1,59.12,59.09,59.1,173220.0,53.5635,53.5816,53.5544,53.5635,173220.0
2021-12-14 14:20:00,59.1,59.12,59.07,59.12,221188.0,53.5635,53.5816,53.5363,53.5816,221188.0
2021-12-14 14:25:00,59.12,59.13,59.09,59.1,138793.0,53.5816,53.5907,53.5544,53.5635,138793.0
2021-12-14 14:30:00,59.1,59.14,59.09,59.14,333683.0,53.5635,53.5997,53.5544,53.5997,333683.0
2021-12-14 14:35:00,59.13,59.14,59.1,59.13,273390.0,53.5907,53.5997,53.5635,53.5907,273390.0
2021-12-14 14:40:00,59.13,59.15,59.1,59.14,224442.0,53.5907,53.6088,53.5635,53.5997,224442.0
2021-12-14 14:45:00,59.13,59.17,59.12,59.12,151955.0,53.5907,53.6269,53.5816,53.5816,151955.0
2021-12-14 14:50:00,59.13,59.13,59.09,59.1,166476.0,53.5907,53.5907,53.5544,53.5635,166476.0
2021-12-14 14:55:00,59.1,59.11,59.09,59.11,90915.0,53.5635,53.5726,53.5544,53.5726,90915.0
2021-12-14 15:00:00,59.11,59.16,59.1,59.16,201258.0,53.5726,53.6179,53.5635,53.6179,201258.0
2021-12-14 15:05:00,59.16,59.18,59.14,59.17,256102.0,53.6179,53.636,53.5997,53.6269,256102.0
2021-12-14 15:10:00,59.17,59.19,59.15,59.17,1118811.0,53.6269,53.6451,53.6088,53.6269,1118811.0
2021-12-14 15:15:00,59.17,59.2,59.16,59.2,257720.0,53.6269,53.6541,53.6179,53.6541,257720.0
2021-12-14 15:20:00,59.2,59.21,59.17,59.19,300306.0,53.6541,53.6632,53.6269,53.6451,300306.0
2021-12-14 15:25:00,59.2,59.23,59.2,59.22,295462.0,53.6541,53.6813,53.6541,53.6723,295462.0
2021-12-14 15:30:00,59.22,59.23,59.19,59.21,332288.0,53.6723,53.6813,53.6451,53.6632,332288.0
2021-12-14 15:35:00,59.21,59.22,59.18,59.2,514251.0,53.6632,53.6723,53.636,53.6541,514251.0
2021-12-14 15:40:00,59.19,59.2,59.15,59.16,918503.0,53.6451,53.6541,53.6088,53.6179,918503.0
2021-12-14 15:45:00,59.16,59.17,59.14,59.15,449060.0,53.6179,53.6269,53.5997,53.6088,449060.0
2021-12-14 15:50:00,59.14,59.16,59.13,59.13,817366.0,53.5997,53.6179,53.5907,53.5907,817366.0
2021-12-14 15:55:00,59.13,59.18,59.13,59.17,677787.0,53.5907,53.636,53.5907,53.6269,677787.0
2021-12-15 09:30:00,58.87,58.87,58.6,58.6,1193515.0,53.355,53.355,53.1103,53.1103,1193515.0
2021-12-15 09:35:00,58.6,58.72,58.6,58.63,337885.0,53.1103,53.2191,53.1103,53.1375,337885.0
2021-12-15 09:40:00,58.63,58.63,58.55,58.56,314787.0,53.1375,53.1375,53.065,53.0741,314787.0
2021-12-15 09:45:00,58.55,58.55,58.44,58.49,295681.0,53.065,53.065,52.9653,53.0106,295681.0
2021-12-15 09:50:00,58.48,58.52,58.46,58.49,310891.0,53.0016,53.0378,52.9834,53.0106,310891.0
2021-12-15 09:55:00,58.5,58.55,58.49,58.52,152853.0,53.0197,53.065,53.0106,53.0378,152853.0
2021-12-15 10:00:00,58.51,58.52,58.45,58.48,278007.0,53.0288,53.0378,52.9744,53.0016,278007.0
2021-12-15 10:05:00,58.48,58.49,58.42,58.43,235668.0,53.0016,53.0106,52.9472,52.9563,235668.0
2021-12-15 10:10:00,58.43,58.48,58.41,58.46,359859.0,52.9563,53.0016,52.9381,52.9834,359859.0
2021-12-15 10:15:00,58.46,58.51,58.44,58.44,215291.0,52.9834,53.0288,52.9653,52.9653,215291.0
2021-12-15 10:20:00,58.44,58.51,58.43,58.49,310399.0,52.9653,53.0288,52.9563,53.0106,310399.0
2021-12-15 10:25:00,58.5,58.52,58.49,58.5,207364.0,53.0197,53.0378,53.0106,53.0197,207364.0
2021-12-15 10:30:00,58.5,58.54,58.47,58.54,222681.0,53.0197,53.056,52.9925,53.056,222681.0
2021-12-15 10:35:00,58.53,58.57,58.53,58.57,243393.0,53.0469,53.0831,53.0469,53.0831,243393.0
2021-12-15 10:40:00,58.57,58.59,58.56,58.57,172773.0,53.0831,53.1013,53.0741,53.0831,172773.0
2021-12-15 10:45:00,58.57,58.57,58.51,58.51,274221.0,53.0831,53.0831,53.0288,53.0288,274221.0
2021-12-15 10:50:00,58.51,58.53,58.47,58.48,624238.0,53.0288,53.0469,52.9925,53.0016,624238.0
2021-12-15 10:55:00,58.48,58.48,58.44,58.46,301486.0,53.0016,53.0016,52.9653,52.9834,301486.0
2021-12-15 11:00:00,58.46,58.5,58.45,58.5,253678.0,52.9834,53.0197,52.9744,53.0197,253678.0
2021-12-15 11:05:00,58.5,58.52,58.49,58.5,252839.0,53.0197,53.0378,53.0106,53.0197,252839.0
2021-12-15 11:10:00,58.49,58.51,58.46,58.48,282493.0,53.0106,53.0288,52.9834,53.0016,282493.0
2021-12-15 11:15:00,58.49,58.5,58.44,58.45,184545.0,53.0106,53.0197,52.9653,52.9744,184545.0
2021-12-15 11:20:00,58.44,58.49,58.42,58.47,150400.0,52.9653,53.0106,52.9472,52.9925,150400.0
2021-12-15 11:25:00,58.47,58.49,58.41,58.42,296584.0,52.9925,53.0106,52.9381,52.9472,296584.0
2021-12-15 11:30:00,58.43,58.43,58.35,58.35,504356.0,52.9563,52.9563,52.8838,52.8838,504356.0
2021-12-15 11:35:00,58.34,58.37,58.32,58.35,311023.0,52.8747,52.9019,52.8566,52.8838,311023.0
2021-12-15 11:40:00,58.34,58.35,58.32,58.35,137897.0,52.8747,52.8838,52.8566,52.8838,137897.0
2021-12-15 11:45:00,58.34,58.35,58.31,58.34,171540.0,52.8747,52.8838,52.8475,52.8747,171540.0
2021-12-15 11:50:00,58.35,58.4,58.33,58.4,184663.0,52.8838,52.9291,52.8656,52.9291,184663.0
2021-12-15 11:55:00,58.4,58.41,58.36,58.39,489919.0,52.9291,52.9381,52.8928,52.92,489919.0
2021-12-15 12:00:00,58.38,58.45,58.37,58.44,436352.0,52.9109,52.9744,52.9019,52.9653,436352.0
2021-12-15 12:05:00,58.45,58.45,58.39,58.41,176289.0,52.9744,52.9744,52.92,52.9381,176289.0
2021-12-15 12:10:00,58.41,58.43,58.37,58.38,514297.0,52.9381,52.9563,52.9019,52.9109,514297.0
2021-12-15 12:15:00,58.38,58.39,58.36,58.38,187220.0,52.9109,52.92,52.8928,52.9109,187220.0
2021-12-15 12:20:00,58.38,58.38,58.35,58.36,170862.0,52.9109,52.9109,52.8838,52.8928,170862.0
2021-12-15 12:25:00,58.36,58.46,58.35,58.46,328735.0,52.8928,52.9834,52.8838,52.9834,328735.0
2021-12-15 12:30:00,58.45,58.48,58.44,58.48,177833.0,52.9744,53.0016,52.9653,53.0016,177833.0
2021-12-15 12:35:00,58.48,58.49,58.42,58.43,178188.0,53.0016,53.0106,52.9472,52.9563,178188.0
2021-12-15 12:40:00,58.43,58.43,58.4,58.43,88103.0,52.9563,52.9563,52.9291,52.9563,88103.0
2021-12-15 12:45:00,58.43,58.44,58.4,58.41,143662.0,52.9563,52.9653,52.9291,52.9381,143662.0
2021-12-15 12:50:00,58.41,58.47,58.4,58.47,91875.0,52.9381,52.9925,52.9291,52.9925,91875.0
2021-12-15 12:55:00,58.47,58.49,58.45,58.47,69690.0,52.9925,53.0106,52.9744,52.9925,69690.0
2021-12-15 13:00:00,58.47,58.48,58.45,58.46,129896.0,52.9925,53.0016,52.9744,52.9834,129896.0
2021-12-15 13:05:00,58.46,58.5,58.45,58.48,90269.0,52.9834,53.0197,52.9744,53.0016,90269.0
2021-12-15 13:10:00,58.48,58.49,58.46,58.47,226453.0,53.0016,53.0106,52.9834,52.9925,226453.0
2021-12-15 13:15:00,58.47,58.47,58.45,58.46,424618.0,52.9925,52.9925,52.9744,52.9834,424618.0
2021-12-15 13:20:00,58.46,58.47,58.45,58.45,68741.0,52.9834,52.9925,52.9744,52.9744,68741.0
2021-12-15 13:25:00,58.46,58.49,58.45,58.48,143103.0,52.9834,53.0106,52.9744,53.0016,143103.0
2021-12-15 13:30:00,58.48,58.5,58.47,58.49,83091.0,53.0016,53.0197,52.9925,53.0106,83091.0
2021-12-15 13:35:00,58.5,58.5,58.47,58.49,161047.0,53.0197,53.0197,52.9925,53.0106,161047.0
2021-12-15 13:40:00,58.49,58.52,58.47,58.52,144968.0,53.0106,53.0378,52.9925,53.0378,144968.0
2021-12-15 13:45:00,58.51,58.52,58.47,58.48,128014.0,53.0288,53.0378,52.9925,53.0016,128014.0
2021-12-15 13:50:00,58.49,58.5,58.45,58.47,219220.0,53.0106,53.0197,52.9744,52.9925,219220.0
2021-12-15 13:55:00,58.47,58.6,58.46,58.58,335512.0,52.9925,53.1103,52.9834,53.0922,335512.0
2021-12-15 14:00:00,58.58,58.58,58.25,58.56,855248.0,53.0922,53.0922,52.7931,53.0741,855248.0
2021-12-15 14:05:00,58.58,58.64,58.48,58.64,321553.0,53.0922,53.1466,53.0016,53.1466,321553.0
2021-12-15 14:10:00,58.63,58.73,58.59,58.73,329213.0,53.1375,53.2282,53.1013,53.2282,329213.0
2021-12-15 14:15:00,58.73,58.74,58.63,58.66,244375.0,53.2282,53.2372,53.1375,53.1647,244375.0
2021-12-15 14:20:00,58.65,58.66,58.56,58.58,146532.0,53.1556,53.1647,53.0741,53.0922,146532.0
2021-12-15 14:25:00,58.58,58.58,58.48,58.51,246311.0,53.0922,53.0922,53.0016,53.0288,246311.0
2021-12-15 14:30:00,58.51,58.53,58.41,58.43,355379.0,53.0288,53.0469,52.9381,52.9563,355379.0
2021-12-15 14:35:00,58.44,58.58,58.42,58.56,368535.0,52.9653,53.0922,52.9472,53.0741,368535.0
2021-12-15 14:40:00,58.57,58.63,58.51,58.54,217497.0,53.0831,53.1375,53.0288,53.056,217497.0
2021-12-15 14:45:00,58.54,58.61,58.51,58.57,191869.0,53.056,53.1194,53.0288,53.0831,191869.0
2021-12-15 14:50:00,58.57,58.68,58.52,58.68,289640.0,53.0831,53.1828,53.0378,53.1828,289640.0
2021-12-15 14:55:00,58.67,58.68,58.56,58.59,231972.0,53.1738,53.1828,53.0741,53.1013,231972.0
2021-12-15 15:00:00,58.6,58.67,58.57,58.66,214021.0,53.1103,53.1738,53.0831,53.1647,214021.0
2021-12-15 15:05:00,58.65,58.8,58.64,58.8,342237.0,53.1556,53.2916,53.1466,53.2916,342237.0
2021-12-15 15:10:00,58.8,58.85,58.77,58.85,601663.0,53.2916,53.3369,53.2644,53.3369,601663.0
2021-12-15 15:15:00,58.85,58.98,58.84,58.95,265030.0,53.3369,53.4547,53.3278,53.4275,265030.0
2021-12-15 15:20:00,58.95,59.02,58.92,58.99,286260.0,53.4275,53.491,53.4004,53.4638,286260.0
2021-12-15 15:25:00,58.98,59.02,58.94,59.02,335698.0,53.4547,53.491,53.4185,53.491,335698.0
2021-12-15 15:30:00,59.01,59.07,58.97,59.06,304208.0,53.4819,53.5363,53.4457,53.5272,304208.0
2021-12-15 15:35:00,59.05,59.1,59.05,59.09,322370.0,53.5182,53.5635,53.5182,53.5544,322370.0
2021-12-15 15:40:00,59.08,59.09,58.97,58.99,611497.0,53.5454,53.5544,53.4457,53.4638,611497.0
2021-12-15 15:45:00,58.99,59.02,58.92,58.94,540535.0,53.4638,53.491,53.4004,53.4185,540535.0
2021-12-15 15:50:00,58.94,58.99,58.93,58.98,2227445.0,53.4185,53.4638,53.4094,53.4547,2227445.0
2021-12-15 15:55:00,58.99,59.06,58.98,59.04,2390968.0,53.4638,53.5272,53.4547,53.5091,2390968.0
2021-12-16 09:30:00,59.46,59.66,59.45,59.61,1022370.0,53.8898,54.071,53.8807,54.0257,1022370.0
2021-12-16 09:35:00,59.62,59.72,59.59,59.61,456752.0,54.0348,54.1254,54.0076,54.0257,456752.0
2021-12-16 09:40:00,59.62,59.65,59.52,59.55,253155.0,54.0348,54.062,53.9441,53.9713,253155.0
2021-12-16 09:45:00,59.55,59.69,59.55,59.69,455717.0,53.9713,54.0982,53.9713,54.0982,455717.0
2021-12-16 09:50:00,59.69,59.7,59.51,59.55,148295.0,54.0982,54.1073,53.9351,53.9713,148295.0
2021-12-16 09:55:00,59.56,59.58,59.44,59.45,515414.0,53.9804,53.9985,53.8716,53.8807,515414.0
2021-12-16 10:00:00,59.45,59.48,59.39,59.42,361738.0,53.8807,53.9079,53.8263,53.8535,361738.0
2021-12-16 10:05:00,59.43,59.45,59.33,59.34,179875.0,53.8626,53.8807,53.7719,53.781,179875.0
2021-12-16 10:10:00,59.33,59.39,59.33,59.39,258012.0,53.7719,53.8263,53.7719,53.8263,258012.0
2021-12-16 10:15:00,59.39,59.41,59.31,59.39,100809.0,53.8263,53.8445,53.7538,53.8263,100809.0
2021-12-16 10:20:00,59.39,59.41,59.36,59.41,144033.0,53.8263,53.8445,53.7991,53.8445,144033.0
2021-12-16 10:25:00,59.4,59.43,59.38,59.4,253774.0,53.8354,53.8626,53.8173,53.8354,253774.0
2021-12-16 10:30:00,59.41,59.43,59.34,59.35,317805.0,53.8445,53.8626,53.781,53.7901,317805.0
2021-12-16 10:35:00,59.35,59.36,59.29,59.29,191786.0,53.7901,53.7991,53.7357,53.7357,191786.0
2021-12-16 10:40:00,59.29,59.31,59.26,59.28,531962.0,53.7357,53.7538,53.7085,53.7266,531962.0
2021-12-16 10:45:00,59.28,59.38,59.27,59.35,139205.0,53.7266,53.8173,53.7176,53.7901,139205.0
2021-12-16 10:50:00,59.35,59.4,59.34,59.38,261364.0,53.7901,53.8354,53.781,53.8173,261364.0
2021-12-16 10:55:00,59.39,59.41,59.35,59.4,150170.0,53.8263,53.8445,53.7901,53.8354,150170.0
2021-12-16 11:00:00,59.39,59.4,59.2,59.22,355138.0,53.8263,53.8354,53.6541,53.6723,355138.0
2021-12-16 11:05:00,59.21,59.28,59.21,59.27,227620.0,53.6632,53.7266,53.6632,53.7176,227620.0
2021-12-16 11:10:00,59.27,59.3,59.25,59.27,136576.0,53.7176,53.7448,53.6994,53.7176,136576.0
2021-12-16 11:15:00,59.27,59.34,59.27,59.32,495452.0,53.7176,53.781,53.7176,53.7629,495452.0
2021-12-16 11:20:00,59.32,59.36,59.3,59.35,312160.0,53.7629,53.7991,53.7448,53.7901,312160.0
2021-12-16 11:25:00,59.35,59.4,59.32,59.4,323963.0,53.7901,53.8354,53.7629,53.8354,323963.0
2021-12-16 11:30:00,59.39,59.4,59.28,59.29,438221.0,53.8263,53.8354,53.7266,53.7357,438221.0
2021-12-16 11:35:00,59.3,59.32,59.26,59.28,455881.0,53.7448,53.7629,53.7085,53.7266,455881.0
2021-12-16 11:40:00,59.28,59.3,59.26,59.27,479495.0,53.7266,53.7448,53.7085,53.7176,479495.0
2021-12-16 11:45:00,59.27,59.32,59.23,59.29,451053.0,53.7176,53.7629,53.6813,53.7357,451053.0
2021-12-16 11:50:00,59.28,59.31,59.26,59.3,507190.0,53.7266,53.7538,53.7085,53.7448,507190.0
2021-12-16 11:55:00,59.3,59.31,59.21,59.22,227650.0,53.7448,53.7538,53.6632,53.6723,227650.0
2021-12-16 12:00:00,59.22,59.27,59.21,59.22,219147.0,53.6723,53.7176,53.6632,53.6723,219147.0
2021-12-16 12:05:00,59.21,59.23,59.18,59.19,176095.0,53.6632,53.6813,53.636,53.6451,176095.0
2021-12-16 12:10:00,59.2,59.22,59.18,59.21,240091.0,53.6541,53.6723,53.636,53.6632,240091.0
2021-12-16 12:15:00,59.2,59.22,59.16,59.2,187433.0,53.6541,53.6723,53.6179,53.6541,187433.0
2021-12-16 12:20:00,59.21,59.24,59.18,59.18,237674.0,53.6632,53.6904,53.636,53.636,237674.0
2021-12-16 12:25:00,59.19,59.19,59.14,59.16,451696.0,53.6451,53.6451,53.5997,53.6179,451696.0
2021-12-16 12:30:00,59.16,59.19,59.13,59.19,439286.0,53.6179,53.6451,53.5907,53.6451,439286.0
2021-12-16 12:35:00,59.19,59.2,59.16,59.18,187576.0,53.6451,53.6541,53.6179,53.636,187576.0
2021-12-16 12:40:00,59.18,59.18,59.15,59.16,140236.0,53.636,53.636,53.6088,53.6179,140236.0
2021-12-16 12:45:00,59.16,59.19,59.14,59.15,243115.0,53.6179,53.6451,53.5997,53.6088,243115.0
2021-12-16 12:50:00,59.15,59.19,59.15,59.17,265022.0,53.6088,53.6451,53.6088,53.6269,265022.0
2021-12-16 12:55:00,59.17,59.19,59.13,59.13,158669.0,53.6269,53.6451,53.5907,53.5907,158669.0
2021-12-16 13:00:00,59.14,59.19,59.13,59.18,244293.0,53.5997,53.6451,53.5907,53.636,244293.0
2021-12-16 13:05:00,59.17,59.2,59.13,59.2,203023.0,53.6269,53.6541,53.5907,53.6541,203023.0
2021-12-16 13:10:00,59.2,59.24,59.19,59.23,224503.0,53.6541,53.6904,53.6451,53.6813,224503.0
2021-12-16 13:15:00,59.24,59.25,59.22,59.25,281325.0,53.6904,53.6994,53.6723,53.6994,281325.0
2021-12-16 13:20:00,59.25,59.26,59.22,59.23,125119.0,53.6994,53.7085,53.6723,53.6813,125119.0
2021-12-16 13:25:00,59.23,59.25,59.22,59.23,261554.0,53.6813,53.6994,53.6723,53.6813,261554.0
2021-12-16 13:30:00,59.23,59.25,59.19,59.2,116954.0,53.6813,53.6994,53.6451,53.6541,116954.0
2021-12-16 13:35:00,59.19,59.23,59.18,59.23,67624.0,53.6451,53.6813,53.636,53.6813,67624.0
2021-12-16 13:40:00,59.23,59.23,59.21,59.23,240578.0,53.6813,53.6813,53.6632,53.6813,240578.0
2021-12-16 13:45:00,59.23,59.29,59.22,59.28,141731.0,53.6813,53.7357,53.6723,53.7266,141731.0
2021-12-16 13:50:00,59.28,59.28,59.2,59.2,179096.0,53.7266,53.7266,53.6541,53.6541,179096.0
2021-12-16 13:55:00,59.2,59.22,59.19,59.2,187438.0,53.6541,53.6723,53.6451,53.6541,187438.0
2021-12-16 14:00:00,59.2,59.24,59.2,59.22,175534.0,53.6541,53.6904,53.6541,53.6723,175534.0
2021-12-16 14:05:00,59.23,59.24,59.19,59.2,179187.0,53.6813,53.6904,53.6451,53.6541,179187.0
2021-12-16 14:10:00,59.2,59.21,59.14,59.15,102952.0,53.6541,53.6632,53.5997,53.6088,102952.0
2021-12-16 14:15:00,59.16,59.16,59.08,59.09,89914.0,53.6179,53.6179,53.5454,53.5544,89914.0
2021-12-16 14:20:00,59.1,59.1,59.06,59.07,187329.0,53.5635,53.5635,53.5272,53.5363,187329.0
2021-12-16 14:25:00,59.07,59.12,59.06,59.1,120208.0,53.5363,53.5816,53.5272,53.5635,120208.0
2021-12-16 14:30:00,59.1,59.11,59.06,59.07,135633.0,53.5635,53.5726,53.5272,53.5363,135633.0
2021-12-16 14:35:00,59.08,59.15,59.06,59.13,226631.0,53.5454,53.6088,53.5272,53.5907,226631.0
2021-12-16 14:40:00,59.13,59.17,59.11,59.12,349204.0,53.5907,53.6269,53.5726,53.5816,349204.0
2021-12-16 14:45:00,59.12,59.13,59.01,59.02,311258.0,53.5816,53.5907,53.4819,53.491,311258.0
2021-12-16 14:50:00,59.03,59.04,58.99,59.0,315837.0,53.5,53.5091,53.4638,53.4729,315837.0
2021-12-16 14:55:00,59.0,59.06,58.99,59.05,213373.0,53.4729,53.5272,53.4638,53.5182,213373.0
2021-12-16 15:00:00,59.05,59.06,59.0,59.06,171528.0,53.5182,53.5272,53.4729,53.5272,171528.0
2021-12-16 15:05:00,59.06,59.09,59.01,59.01,406431.0,53.5272,53.5544,53.4819,53.4819,406431.0
2021-12-16 15:10:00,59.02,59.05,59.0,59.04,120520.0,53.491,53.5182,53.4729,53.5091,120520.0
2021-12-16 15:15:00,59.03,59.07,59.0,59.07,177936.0,53.5,53.5363,53.4729,53.5363,177936.0
2021-12-16 15:20:00,59.07,59.11,59.06,59.09,208609.0,53.5363,53.5726,53.5272,53.5544,208609.0
2021-12-16 15:25:00,59.08,59.16,59.07,59.16,220810.0,53.5454,53.6179,53.5363,53.6179,220810.0
2021-12-16 15:30:00,59.16,59.19,59.12,59.18,223390.0,53.6179,53.6451,53.5816,53.636,223390.0
2021-12-16 15:35:00,59.19,59.22,59.16,59.22,584764.0,53.6451,53.6723,53.6179,53.6723,584764.0
2021-12-16 15:40:00,59.21,59.23,59.14,59.16,487898.0,53.6632,53.6813,53.5997,53.6179,487898.0
2021-12-16 15:45:00,59.16,59.17,59.12,59.12,418276.0,53.6179,53.6269,53.5816,53.5816,418276.0
2021-12-16 15:50:00,59.13,59.21,59.12,59.16,678702.0,53.5907,53.6632,53.5816,53.6179,678702.0
2021-12-16 15:55:00,59.16,59.19,59.09,59.09,1140949.0,53.6179,53.6451,53.5544,53.5544,1140949.0
2021-12-17 09:30:00,58.69,58.86,58.67,58.8,1187790.0,53.1919,53.346,53.1738,53.2916,1187790.0
2021-12-17 09:35:00,58.8,58.81,58.61,58.65,433159.0,53.2916,53.3007,53.1194,53.1556,433159.0
2021-12-17 09:40:00,58.65,58.69,58.59,58.6,371694.0,53.1556,53.1919,53.1013,53.1103,371694.0
2021-12-17 09:45:00,58.6,58.68,58.55,58.68,338525.0,53.1103,53.1828,53.065,53.1828,338525.0
2021-12-17 09:50:00,58.68,58.75,58.65,58.65,238217.0,53.1828,53.2463,53.1556,53.1556,238217.0
2021-12-17 09:55:00,58.65,58.72,58.64,58.71,566328.0,53.1556,53.2191,53.1466,53.21,566328.0
2021-12-17 10:00:00,58.71,58.8,58.68,58.79,652393.0,53.21,53.2916,53.1828,53.2825,652393.0
2021-12-17 10:05:00,58.78,58.79,58.72,58.75,319677.0,53.2735,53.2825,53.2191,53.2463,319677.0
2021-12-17 10:10:00,58.76,58.78,58.63,58.64,331069.0,53.2553,53.2735,53.1375,53.1466,331069.0
2021-12-17 10:15:00,58.64,58.66,58.56,58.6,344475.0,53.1466,53.1647,53.0741,53.1103,344475.0
2021-12-17 10:20:00,58.6,58.65,58.55,58.58,328479.0,53.1103,53.1556,53.065,53.0922,328479.0
2021-12-17 10:25:00,58.58,58.72,58.58,58.72,685801.0,53.0922,53.2191,53.0922,53.2191,685801.0
2021-12-17 10:30:00,58.72,58.81,58.68,58.8,171891.0,53.2191,53.3007,53.1828,53.2916,171891.0
2021-12-17 10:35:00,58.8,58.87,58.79,58.86,320541.0,53.2916,53.355,53.2825,53.346,320541.0
2021-12-17 10:40:00,58.86,58.87,58.82,58.83,136601.0,53.346,53.355,53.3097,53.3188,136601.0
2021-12-17 10:45:00,58.82,58.87,58.81,58.87,184731.0,53.3097,53.355,53.3007,53.355,184731.0
2021-12-17 10:50:00,58.87,58.93,58.83,58.9,223733.0,53.355,53.4094,53.3188,53.3822,223733.0
2021-12-17 10:55:00,58.91,58.92,58.85,58.89,226015.0,53.3913,53.4004,53.3369,53.3732,226015.0
2021-12-17 11:00:00,58.89,58.92,58.83,58.84,154356.0,53.3732,53.4004,53.3188,53.3278,154356.0
2021-12-17 11:05:00,58.83,58.86,58.82,58.85,92355.0,53.3188,53.346,53.3097,53.3369,92355.0
2021-12-17 11:10:00,58.85,58.95,58.85,58.94,147310.0,53.3369,53.4275,53.3369,53.4185,147310.0
2021-12-17 11:15:00,58.94,58.94,58.88,58.9,64803.0,53.4185,53.4185,53.3641,53.3822,64803.0
2021-12-17 11:20:00,58.91,58.94,58.89,58.91,248657.0,53.3913,53.4185,53.3732,53.3913,248657.0
2021-12-17 11:25:00,58.9,58.98,58.88,58.96,96495.0,53.3822,53.4547,53.3641,53.4366,96495.0
2021-12-17 11:30:00,58.96,59.02,58.87,58.88,200215.0,53.4366,53.491,53.355,53.3641,200215.0
2021-12-17 11:35:00,58.88,58.88,58.82,58.85,163753.0,53.3641,53.3641,53.3097,53.3369,163753.0
2021-12-17 11:40:00,58.86,58.86,58.76,58.79,139857.0,53.346,53.346,53.2553,53.2825,139857.0
2021-12-17 11:45:00,58.79,58.81,58.74,58.75,110550.0,53.2825,53.3007,53.2372,53.2463,110550.0
2021-12-17 11:50:00,58.75,58.83,58.75,58.8,118655.0,53.2463,53.3188,53.2463,53.2916,118655.0
2021-12-17 11:55:00,58.8,58.87,58.78,58.87,142978.0,53.2916,53.355,53.2735,53.355,142978.0
2021-12-17 12:00:00,58.86,58.86,58.78,58.79,74277.0,53.346,53.346,53.2735,53.2825,74277.0
2021-12-17 12:05:00,58.8,58.81,58.75,58.8,153244.0,53.2916,53.3007,53.2463,53.2916,153244.0
2021-12-17 12:10:00,58.8,58.88,58.8,58.88,184397.0,53.2916,53.3641,53.2916,53.3641,184397.0
2021-12-17 12:15:00,58.88,58.91,58.85,58.86,135545.0,53.3641,53.3913,53.3369,53.346,135545.0
2021-12-17 12:20:00,58.87,58.91,58.86,58.86,106430.0,53.355,53.3913,53.346,53.346,106430.0
2021-12-17 12:25:00,58.86,58.88,58.82,58.87,132874.0,53.346,53.3641,53.3097,53.355,132874.0
2021-12-17 12:30:00,58.88,58.94,58.86,58.89,114112.0,53.3641,53.4185,53.346,53.3732,114112.0
2021-12-17 12:35:00,58.89,58.91,58.85,58.87,168886.0,53.3732,53.3913,53.3369,53.355,168886.0
2021-12-17 12:40:00,58.87,58.9,58.86,58.87,72589.0,53.355,53.3822,53.346,53.355,72589.0
2021-12-17 12:45:00,58.88,58.91,58.87,58.9,63337.0,53.3641,53.3913,53.355,53.3822,63337.0
2021-12-17 12:50:00,58.9,58.93,58.84,58.89,137311.0,53.3822,53.4094,53.3278,53.3732,137311.0
2021-12-17 12:55:00,58.88,58.92,58.88,58.9,105485.0,53.3641,53.4004,53.3641,53.3822,105485.0
2021-12-17 13:00:00,58.9,58.91,58.88,58.9,308429.0,53.3822,53.3913,53.3641,53.3822,308429.0
2021-12-17 13:05:00,58.9,58.9,58.87,58.89,75366.0,53.3822,53.3822,53.355,53.3732,75366.0
2021-12-17 13:10:00,58.88,58.9,58.87,58.88,94772.0,53.3641,53.3822,53.355,53.3641,94772.0
2021-12-17 13:15:00,58.88,58.9,58.87,58.89,57615.0,53.3641,53.3822,53.355,53.3732,57615.0
2021-12-17 13:20:00,58.89,58.92,58.88,58.91,70850.0,53.3732,53.4004,53.3641,53.3913,70850.0
2021-12-17 13:25:00,58.92,58.95,58.9,58.94,69630.0,53.4004,53.4275,53.3822,53.4185,69630.0
2021-12-17 13:30:00,58.95,58.96,58.91,58.94,88736.0,53.4275,53.4366,53.3913,53.4185,88736.0
2021-12-17 13:35:00,58.94,58.95,58.9,58.92,136461.0,53.4185,53.4275,53.3822,53.4004,136461.0
2021-12-17 13:40:00,58.92,58.93,58.88,58.91,371018.0,53.4004,53.4094,53.3641,53.3913,371018.0
2021-12-17 13:45:00,58.91,58.94,58.9,58.93,172299.0,53.3913,53.4185,53.3822,53.4094,172299.0
2021-12-17 13:50:00,58.94,58.95,58.93,58.94,69709.0,53.4185,53.4275,53.4094,53.4185,69709.0
2021-12-17 13:55:00,58.93,58.97,58.93,58.96,108904.0,53.4094,53.4457,53.4094,53.4366,108904.0
2021-12-17 14:00:00,58.96,58.97,58.93,58.94,78987.0,53.4366,53.4457,53.4094,53.4185,78987.0
2021-12-17 14:05:00,58.95,58.95,58.92,58.94,93830.0,53.4275,53.4275,53.4004,53.4185,93830.0
2021-12-17 14:10:00,58.93,58.96,58.93,58.94,65441.0,53.4094,53.4366,53.4094,53.4185,65441.0
2021-12-17 14:15:00,58.94,58.96,58.93,58.93,82280.0,53.4185,53.4366,53.4094,53.4094,82280.0
2021-12-17 14:20:00,58.94,58.96,58.93,58.95,48561.0,53.4185,53.4366,53.4094,53.4275,48561.0
2021-12-17 14:25:00,58.95,58.96,58.9,58.93,132927.0,53.4275,53.4366,53.3822,53.4094,132927.0
2021-12-17 14:30:00,58.93,58.96,58.92,58.95,113493.0,53.4094,53.4366,53.4004,53.4275,113493.0
2021-12-17 14:35:00,58.95,58.97,58.93,58.95,107756.0,53.4275,53.4457,53.4094,53.4275,107756.0
2021-12-17 14:40:00,58.95,58.98,58.93,58.96,153166.0,53.4275,53.4547,53.4094,53.4366,153166.0
2021-12-17 14:45:00,58.96,58.99,58.95,58.96,200999.0,53.4366,53.4638,53.4275,53.4366,200999.0
2021-12-17 14:50:00,58.96,58.96,58.9,58.91,109829.0,53.4366,53.4366,53.3822,53.3913,109829.0
2021-12-17 14:55:00,58.9,58.94,58.89,58.92,112586.0,53.3822,53.4185,53.3732,53.4004,112586.0
2021-12-17 15:00:00,58.92,58.98,58.91,58.93,282299.0,53.4004,53.4547,53.3913,53.4094,282299.0
2021-12-17 15:05:00,58.93,58.96,58.92,58.94,312438.0,53.4094,53.4366,53.4004,53.4185,312438.0
2021-12-17 15:10:00,58.94,58.94,58.87,58.88,119948.0,53.4185,53.4185,53.355,53.3641,119948.0
2021-12-17 15:15:00,58.87,58.89,58.82,58.86,431238.0,53.355,53.3732,53.3097,53.346,431238.0
2021-12-17 15:20:00,58.86,58.91,58.86,58.91,145766.0,53.346,53.3913,53.346,53.3913,145766.0
2021-12-17 15:25:00,58.91,58.91,58.85,58.87,145379.0,53.3913,53.3913,53.3369,53.355,145379.0
2021-12-17 15:30:00,58.87,58.88,58.81,58.84,547029.0,53.355,53.3641,53.3007,53.3278,547029.0
2021-12-17 15:35:00,58.84,58.86,58.82,58.86,306637.0,53.3278,53.346,53.3097,53.346,306637.0
2021-12-17 15:40:00,58.85,58.89,58.84,58.87,507721.0,53.3369,53.3732,53.3278,53.355,507721.0
2021-12-17 15:45:00,58.87,58.87,58.8,58.8,683842.0,53.355,53.355,53.2916,53.2916,683842.0
2021-12-17 15:50:00,58.81,58.84,58.79,58.83,828223.0,53.3007,53.3278,53.2825,53.3188,828223.0
2021-12-17 15:55:00,58.83,58.85,58.76,58.76,1480272.0,53.3188,53.3369,53.2553,53.2553,1480272.0
2021-12-20 09:30:00,57.98,58.01,57.86,57.91,393590.0,52.5484,52.5756,52.4397,52.485,393590.0
2021-12-20 09:35:00,57.91,57.99,57.88,57.92,210833.0,52.485,52.5575,52.4578,52.494,210833.0
2021-12-20 09:40:00,57.93,57.93,57.76,57.84,222058.0,52.5031,52.5031,52.349,52.4215,222058.0
2021-12-20 09:45:00,57.83,57.85,57.74,57.76,139281.0,52.4125,52.4306,52.3309,52.349,139281.0
2021-12-20 09:50:00,57.75,57.82,57.74,57.82,151423.0,52.34,52.4034,52.3309,52.4034,151423.0
2021-12-20 09:55:00,57.82,57.94,57.81,57.92,494583.0,52.4034,52.5122,52.3943,52.494,494583.0
2021-12-20 10:00:00,57.92,57.93,57.86,57.91,345173.0,52.494,52.5031,52.4397,52.485,345173.0
2021-12-20 10:05:00,57.91,57.95,57.86,57.88,331722.0,52.485,52.5212,52.4397,52.4578,331722.0
2021-12-20 10:10:00,57.88,57.91,57.83,57.87,261659.0,52.4578,52.485,52.4125,52.4487,261659.0
2021-12-20 10:15:00,57.87,57.99,57.85,57.95,356555.0,52.4487,52.5575,52.4306,52.5212,356555.0
2021-12-20 10:20:00,57.96,57.99,57.89,57.9,297421.0,52.5303,52.5575,52.4668,52.4759,297421.0
2021-12-20 10:25:00,57.9,57.92,57.84,57.86,196165.0,52.4759,52.494,52.4215,52.4397,196165.0
2021-12-20 10:30:00,57.85,57.86,57.81,57.83,245181.0,52.4306,52.4397,52.3943,52.4125,245181.0
2021-12-20 10:35:00,57.83,57.87,57.82,57.85,288080.0,52.4125,52.4487,52.4034,52.4306,288080.0
2021-12-20 10:40:00,57.85,57.86,57.82,57.84,220125.0,52.4306,52.4397,52.4034,52.4215,220125.0
2021-12-20 10:45:00,57.84,57.85,57.77,57.77,365043.0,52.4215,52.4306,52.3581,52.3581,365043.0
2021-12-20 10:50:00,57.77,57.78,57.68,57.69,236074.0,52.3581,52.3671,52.2765,52.2856,236074.0
2021-12-20 10:55:00,57.69,57.73,57.67,57.69,283189.0,52.2856,52.3218,52.2675,52.2856,283189.0
2021-12-20 11:00:00,57.69,57.71,57.63,57.65,292120.0,52.2856,52.3037,52.2312,52.2493,292120.0
2021-12-20 11:05:00,57.64,57.73,57.63,57.73,128699.0,52.2403,52.3218,52.2312,52.3218,128699.0
2021-12-20 11:10:00,57.72,57.74,57.68,57.68,105342.0,52.3128,52.3309,52.2765,52.2765,105342.0
2021-12-20 11:15:00,57.68,57.71,57.65,57.69,165526.0,52.2765,52.3037,52.2493,52.2856,165526.0
2021-12-20 11:20:00,57.69,57.73,57.66,57.72,129729.0,52.2856,52.3218,52.2584,52.3128,129729.0
2021-12-20 11:25:00,57.73,57.73,57.67,57.68,132412.0,52.3218,52.3218,52.2675,52.2765,132412.0
2021-12-20 11:30:00,57.68,57.73,57.64,57.67,167512.0,52.2765,52.3218,52.2403,52.2675,167512.0
2021-12-20 11:35:00,57.66,57.68,57.6,57.65,192435.0,52.2584,52.2765,52.204,52.2493,192435.0
2021-12-20 11:40:00,57.65,57.7,57.63,57.69,357958.0,52.2493,52.2946,52.2312,52.2856,357958.0
2021-12-20 11:45:00,57.7,57.7,57.65,57.68,329810.0,52.2946,52.2946,52.2493,52.2765,329810.0
2021-12-20 11:50:00,57.69,57.76,57.69,57.75,153015.0,52.2856,52.349,52.2856,52.34,153015.0
2021-12-20 11:55:00,57.74,57.76,57.72,57.76,187932.0,52.3309,52.349,52.3128,52.349,187932.0
2021-12-20 12:00:00,57.76,57.76,57.73,57.76,552449.0,52.349,52.349,52.3218,52.349,552449.0
2021-12-20 12:05:00,57.75,57.75,57.71,57.72,149256.0,52.34,52.34,52.3037,52.3128,149256.0
2021-12-20 12:10:00,57.72,57.74,57.7,57.73,197574.0,52.3128,52.3309,52.2946,52.3218,197574.0
2021-12-20 12:15:00,57.72,57.82,57.72,57.8,188173.0,52.3128,52.4034,52.3128,52.3853,188173.0
2021-12-20 12:20:00,57.8,57.8,57.75,57.76,390974.0,52.3853,52.3853,52.34,52.349,390974.0
2021-12-20 12:25:00,57.76,57.79,57.75,57.78,232541.0,52.349,52.3762,52.34,52.3671,232541.0
2021-12-20 12:30:00,57.78,57.78,57.72,57.72,155243.0,52.3671,52.3671,52.3128,52.3128,155243.0
2021-12-20 12:35:00,57.72,57.76,57.71,57.73,244901.0,52.3128,52.349,52.3037,52.3218,244901.0
2021-12-20 12:40:00,57.73,57.78,57.73,57.78,109615.0,52.3218,52.3671,52.3218,52.3671,109615.0
2021-12-20 12:45:00,57.77,57.78,57.74,57.76,104112.0,52.3581,52.3671,52.3309,52.349,104112.0
2021-12-20 12:50:00,57.75,57.79,57.74,57.77,89083.0,52.34,52.3762,52.3309,52.3581,89083.0
2021-12-20 12:55:00,57.76,57.77,57.71,57.73,87426.0,52.349,52.3581,52.3037,52.3218,87426.0
2021-12-20 13:00:00,57.73,57.74,57.7,57.71,97021.0,52.3218,52.3309,52.2946,52.3037,97021.0
2021-12-20 13:05:00,57.71,57.75,57.71,57.75,2121631.0,52.3037,52.34,52.3037,52.34,2121631.0
2021-12-20 13:10:00,57.75,57.78,57.72,57.78,158501.0,52.34,52.3671,52.3128,52.3671,158501.0
2021-12-20 13:15:00,57.77,57.81,57.76,57.78,144514.0,52.3581,52.3943,52.349,52.3671,144514.0
2021-12-20 13:20:00,57.77,57.79,57.75,57.76,429286.0,52.3581,52.3762,52.34,52.349,429286.0
2021-12-20 13:25:00,57.76,57.78,57.74,57.76,101953.0,52.349,52.3671,52.3309,52.349,101953.0
2021-12-20 13:30:00,57.76,57.79,57.74,57.75,82931.0,52.349,52.3762,52.3309,52.34,82931.0
2021-12-20 13:35:00,57.75,57.84,57.74,57.84,58598.0,52.34,52.4215,52.3309,52.4215,58598.0
2021-12-20 13:40:00,57.84,57.89,57.83,57.86,136182.0,52.4215,52.4668,52.4125,52.4397,136182.0
2021-12-20 13:45:00,57.85,57.86,57.83,57.85,236263.0,52.4306,52.4397,52.4125,52.4306,236263.0
2021-12-20 13:50:00,57.85,57.86,57.81,57.85,132485.0,52.4306,52.4397,52.3943,52.4306,132485.0
2021-12-20 13:55:00,57.85,57.87,57.82,57.84,162389.0,52.4306,52.4487,52.4034,52.4215,162389.0
2021-12-20 14:00:00,57.83,57.88,57.83,57.85,157188.0,52.4125,52.4578,52.4125,52.4306,157188.0
2021-12-20 14:05:00,57.86,57.9,57.85,57.89,275497.0,52.4397,52.4759,52.4306,52.4668,275497.0
2021-12-20 14:10:00,57.9,57.9,57.87,57.88,175023.0,52.4759,52.4759,52.4487,52.4578,175023.0
2021-12-20 14:15:00,57.88,57.93,57.87,57.93,103631.0,52.4578,52.5031,52.4487,52.5031,103631.0
2021-12-20 14:20:00,57.92,57.94,57.89,57.9,259987.0,52.494,52.5122,52.4668,52.4759,259987.0
2021-12-20 14:25:00,57.9,57.91,57.85,57.87,269299.0,52.4759,52.485,52.4306,52.4487,269299.0
2021-12-20 14:30:00,57.88,57.88,57.85,57.87,592831.0,52.4578,52.4578,52.4306,52.4487,592831.0
2021-12-20 14:35:00,57.88,57.9,57.87,57.89,173527.0,52.4578,52.4759,52.4487,52.4668,173527.0
2021-12-20 14:40:00,57.9,57.92,57.89,57.91,524323.0,52.4759,52.494,52.4668,52.485,524323.0
2021-12-20 14:45:00,57.91,57.93,57.9,57.91,180907.0,52.485,52.5031,52.4759,52.485,180907.0
2021-12-20 14:50:00,57.9,57.95,57.9,57.95,381432.0,52.4759,52.5212,52.4759,52.5212,381432.0
2021-12-20 14:55:00,57.94,57.96,57.91,57.93,376884.0,52.5122,52.5303,52.485,52.5031,376884.0
2021-12-20 15:00:00,57.93,57.97,57.92,57.94,270250.0,52.5031,52.5394,52.494,52.5122,270250.0
2021-12-20 15:05:00,57.94,57.96,57.93,57.95,332274.0,52.5122,52.5303,52.5031,52.5212,332274.0
2021-12-20 15:10:00,57.95,57.98,57.94,57.94,493330.0,52.5212,52.5484,52.5122,52.5122,493330.0
2021-12-20 15:15:00,57.94,58.0,57.94,57.98,314374.0,52.5122,52.5665,52.5122,52.5484,314374.0
2021-12-20 15:20:00,57.98,58.03,57.96,57.97,712394.0,52.5484,52.5937,52.5303,52.5394,712394.0
2021-12-20 15:25:00,57.97,58.0,57.97,57.99,323284.0,52.5394,52.5665,52.5394,52.5575,323284.0
2021-12-20 15:30:00,58.0,58.0,57.94,57.94,400388.0,52.5665,52.5665,52.5122,52.5122,400388.0
2021-12-20 15:35:00,57.95,57.95,57.92,57.92,411591.0,52.5212,52.5212,52.494,52.494,411591.0
2021-12-20 15:40:00,57.92,57.94,57.89,57.9,374504.0,52.494,52.5122,52.4668,52.4759,374504.0
2021-12-20 15:45:00,57.89,57.94,57.89,57.92,348777.0,52.4668,52.5122,52.4668,52.494,348777.0
2021-12-20 15:50:00,57.93,57.99,57.93,57.95,587171.0,52.5031,52.5575,52.5031,52.5212,587171.0
2021-12-20 15:55:00,57.95,57.97,57.94,57.96,807702.0,52.5212,52.5394,52.5122,52.5303,807702.0
2021-12-21 09:30:00,58.43,58.59,58.41,58.57,542060.0,52.9563,53.1013,52.9381,53.0831,542060.0
2021-12-21 09:35:00,58.56,58.69,58.55,58.67,292285.0,53.0741,53.1919,53.065,53.1738,292285.0
2021-12-21 09:40:00,58.66,58.67,58.5,58.54,136853.0,53.1647,53.1738,53.0197,53.056,136853.0
2021-12-21 09:45:00,58.54,58.55,58.46,58.5,179695.0,53.056,53.065,52.9834,53.0197,179695.0
2021-12-21 09:50:00,58.51,58.53,58.45,58.46,202104.0,53.0288,53.0469,52.9744,52.9834,202104.0
2021-12-21 09:55:00,58.47,58.5,58.44,58.46,187203.0,52.9925,53.0197,52.9653,52.9834,187203.0
2021-12-21 10:00:00,58.46,58.58,58.46,58.55,124300.0,52.9834,53.0922,52.9834,53.065,124300.0
2021-12-21 10:05:00,58.54,58.57,58.51,58.54,104497.0,53.056,53.0831,53.0288,53.056,104497.0
2021-12-21 10:10:00,58.54,58.62,58.52,58.61,259177.0,53.056,53.1285,53.0378,53.1194,259177.0
2021-12-21 10:15:00,58.61,58.64,58.6,58.6,141398.0,53.1194,53.1466,53.1103,53.1103,141398.0
2021-12-21 10:20:00,58.61,58.61,58.52,58.52,274502.0,53.1194,53.1194,53.0378,53.0378,274502.0
2021-12-21 10:25:00,58.53,58.53,58.43,58.48,295597.0,53.0469,53.0469,52.9563,53.0016,295597.0
2021-12-21 10:30:00,58.48,58.51,58.45,58.46,172650.0,53.0016,53.0288,52.9744,52.9834,172650.0
2021-12-21 10:35:00,58.46,58.51,58.45,58.51,172204.0,52.9834,53.0288,52.9744,53.0288,172204.0
2021-12-21 10:40:00,58.5,58.56,58.5,58.55,117236.0,53.0197,53.0741,53.0197,53.065,117236.0
2021-12-21 10:45:00,58.55,58.58,58.51,58.56,85003.0,53.065,53.0922,53.0288,53.0741,85003.0
2021-12-21 10:50:00,58.56,58.59,58.54,58.59,81776.0,53.0741,53.1013,53.056,53.1013,81776.0
2021-12-21 10:55:00,58.59,58.6,58.57,58.6,129336.0,53.1013,53.1103,53.0831,53.1103,129336.0
2021-12-21 11:00:00,58.6,58.63,58.55,58.63,64305.0,53.1103,53.1375,53.065,53.1375,64305.0
2021-12-21 11:05:00,58.63,58.7,58.63,58.7,159675.0,53.1375,53.201,53.1375,53.201,159675.0
2021-12-21 11:10:00,58.7,58.71,58.67,58.71,160229.0,53.201,53.21,53.1738,53.21,160229.0
2021-12-21 11:15:00,58.71,58.73,58.68,58.71,599326.0,53.21,53.2282,53.1828,53.21,599326.0
2021-12-21 11:20:00,58.71,58.72,58.68,58.69,119847.0,53.21,53.2191,53.1828,53.1919,119847.0
2021-12-21 11:25:00,58.69,58.7,58.66,58.69,142789.0,53.1919,53.201,53.1647,53.1919,142789.0
2021-12-21 11:30:00,58.69,58.7,58.67,58.69,116468.0,53.1919,53.201,53.1738,53.1919,116468.0
2021-12-21 11:35:00,58.69,58.76,58.68,58.75,157330.0,53.1919,53.2553,53.1828,53.2463,157330.0
2021-12-21 11:40:00,58.75,58.78,58.74,58.77,104414.0,53.2463,53.2735,53.2372,53.2644,104414.0
2021-12-21 11:45:00,58.77,58.78,58.74,58.74,296803.0,53.2644,53.2735,53.2372,53.2372,296803.0
2021-12-21 11:50:00,58.75,58.76,58.73,58.75,44301.0,53.2463,53.2553,53.2282,53.2463,44301.0
2021-12-21 11:55:00,58.75,58.75,58.69,58.73,28890.0,53.2463,53.2463,53.1919,53.2282,28890.0
2021-12-21 12:00:00,58.73,58.75,58.71,58.72,50918.0,53.2282,53.2463,53.21,53.2191,50918.0
2021-12-21 12:05:00,58.72,58.75,58.7,58.72,93370.0,53.2191,53.2463,53.201,53.2191,93370.0
2021-12-21 12:10:00,58.72,58.76,58.71,58.75,85302.0,53.2191,53.2553,53.21,53.2463,85302.0
2021-12-21 12:15:00,58.75,58.75,58.7,58.71,79770.0,53.2463,53.2463,53.201,53.21,79770.0
2021-12-21 12:20:00,58.71,58.71,58.68,58.7,146987.0,53.21,53.21,53.1828,53.201,146987.0
2021-12-21 12:25:00,58.7,58.74,58.69,58.71,75703.0,53.201,53.2372,53.1919,53.21,75703.0
2021-12-21 12:30:00,58.71,58.73,58.7,58.72,90545.0,53.21,53.2282,53.201,53.2191,90545.0
2021-12-21 12:35:00,58.71,58.75,58.7,58.75,81222.0,53.21,53.2463,53.201,53.2463,81222.0
2021-12-21 12:40:00,58.74,58.75,58.73,58.74,133689.0,53.2372,53.2463,53.2282,53.2372,133689.0
2021-12-21 12:45:00,58.74,58.76,58.73,58.73,39156.0,53.2372,53.2553,53.2282,53.2282,39156.0
2021-12-21 12:50:00,58.74,58.77,58.73,58.77,119931.0,53.2372,53.2644,53.2282,53.2644,119931.0
2021-12-21 12:55:00,58.76,58.8,58.75,58.79,65385.0,53.2553,53.2916,53.2463,53.2825,65385.0
2021-12-21 13:00:00,58.78,58.8,58.77,58.78,189034.0,53.2735,53.2916,53.2644,53.2735,189034.0
2021-12-21 13:05:00,58.78,58.79,58.75,58.79,79362.0,53.2735,53.2825,53.2463,53.2825,79362.0
2021-12-21 13:10:00,58.79,58.79,58.76,58.76,104978.0,53.2825,53.2825,53.2553,53.2553,104978.0
2021-12-21 13:15:00,58.77,58.77,58.74,58.77,116806.0,53.2644,53.2644,53.2372,53.2644,116806.0
2021-12-21 13:20:00,58.77,58.82,58.77,58.82,210291.0,53.2644,53.3097,53.2644,53.3097,210291.0
2021-12-21 13:25:00,58.82,58.84,58.81,58.83,597766.0,53.3097,53.3278,53.3007,53.3188,597766.0
2021-12-21 13:30:00,58.83,58.85,58.83,58.85,208544.0,53.3188,53.3369,53.3188,53.3369,208544.0
2021-12-21 13:35:00,58.85,58.87,58.84,58.86,141870.0,53.3369,53.355,53.3278,53.346,141870.0
2021-12-21 13:40:00,58.86,58.88,58.85,58.86,76683.0,53.346,53.3641,53.3369,53.346,76683.0
2021-12-21 13:45:00,58.85,58.86,58.84,58.85,63036.0,53.3369,53.346,53.3278,53.3369,63036.0
2021-12-21 13:50:00,58.85,58.85,58.81,58.83,78789.0,53.3369,53.3369,53.3007,53.3188,78789.0
2021-12-21 13:55:00,58.83,58.83,58.81,58.82,86082.0,53.3188,53.3188,53.3007,53.3097,86082.0
2021-12-21 14:00:00,58.82,58.85,58.81,58.85,105930.0,53.3097,53.3369,53.3007,53.3369,105930.0
2021-12-21 14:05:00,58.85,58.85,58.83,58.84,53617.0,53.3369,53.3369,53.3188,53.3278,53617.0
2021-12-21 14:10:00,58.85,58.85,58.83,58.83,69284.0,53.3369,53.3369,53.3188,53.3188,69284.0
2021-12-21 14:15:00,58.83,58.86,58.83,58.85,102509.0,53.3188,53.346,53.3188,53.3369,102509.0
2021-12-21 14:20:00,58.84,58.85,58.82,58.83,143879.0,53.3278,53.3369,53.3097,53.3188,143879.0
2021-12-21 14:25:00,58.83,58.86,58.82,58.85,70352.0,53.3188,53.346,53.3097,53.3369,70352.0
2021-12-21 14:30:00,58.85,58.86,58.83,58.85,68962.0,53.3369,53.346,53.3188,53.3369,68962.0
2021-12-21 14:35:00,58.84,58.85,58.81,58.82,150486.0,53.3278,53.3369,53.3007,53.3097,150486.0
2021-12-21 14:40:00,58.81,58.83,58.8,58.82,131770.0,53.3007,53.3188,53.2916,53.3097,131770.0
2021-12-21 14:45:00,58.82,58.87,58.81,58.85,139608.0,53.3097,53.355,53.3007,53.3369,139608.0
2021-12-21 14:50:00,58.86,58.87,58.85,58.85,151749.0,53.346,53.355,53.3369,53.3369,151749.0
2021-12-21 14:55:00,58.85,58.88,58.85,58.88,80817.0,53.3369,53.3641,53.3369,53.3641,80817.0
2021-12-21 15:00:00,58.87,58.9,58.87,58.9,183514.0,53.355,53.3822,53.355,53.3822,183514.0
2021-12-21 15:05:00,58.89,58.9,58.88,58.89,127743.0,53.3732,53.3822,53.3641,53.3732,127743.0
2021-12-21 15:10:00,58.89,58.92,58.88,58.9,276223.0,53.3732,53.4004,53.3641,53.3822,276223.0
2021-12-21 15:15:00,58.91,58.91,58.87,58.88,96311.0,53.3913,53.3913,53.355,53.3641,96311.0
2021-12-21 15:20:00,58.89,58.9,58.86,58.87,240827.0,53.3732,53.3822,53.346,53.355,240827.0
2021-12-21 15:25:00,58.87,58.9,58.86,58.88,105835.0,53.355,53.3822,53.346,53.3641,105835.0
2021-12-21 15:30:00,58.89,58.9,58.88,58.88,242362.0,53.3732,53.3822,53.3641,53.3641,242362.0
2021-12-21 15:35:00,58.89,58.89,58.85,58.86,160545.0,53.3732,53.3732,53.3369,53.346,160545.0
2021-12-21 15:40:00,58.86,58.86,58.82,58.84,402570.0,53.346,53.346,53.3097,53.3278,402570.0
2021-12-21 15:45:00,58.83,58.84,58.81,58.82,217032.0,53.3188,53.3278,53.3007,53.3097,217032.0
2021-12-21 15:50:00,58.82,58.89,58.81,58.89,185320.0,53.3097,53.3732,53.3007,53.3732,185320.0
2021-12-21 15:55:00,58.89,58.95,58.86,58.95,466925.0,53.3732,53.4275,53.346,53.4275,466925.0
2021-12-22 09:30:00,58.79,58.79,58.66,58.75,328414.0,53.2825,53.2825,53.1647,53.2463,328414.0
2021-12-22 09:35:00,58.75,58.83,58.71,58.8,406466.0,53.2463,53.3188,53.21,53.2916,406466.0
2021-12-22 09:40:00,58.8,58.9,58.74,58.89,371964.0,53.2916,53.3822,53.2372,53.3732,371964.0
2021-12-22 09:45:00,58.88,58.9,58.81,58.83,157659.0,53.3641,53.3822,53.3007,53.3188,157659.0
2021-12-22 09:50:00,58.83,58.87,58.77,58.87,97862.0,53.3188,53.355,53.2644,53.355,97862.0
2021-12-22 09:55:00,58.86,58.91,58.82,58.86,159935.0,53.346,53.3913,53.3097,53.346,159935.0
2021-12-22 10:00:00,58.87,58.92,58.86,58.88,212303.0,53.355,53.4004,53.346,53.3641,212303.0
2021-12-22 10:05:00,58.88,58.88,58.81,58.86,100958.0,53.3641,53.3641,53.3007,53.346,100958.0
2021-12-22 10:10:00,58.85,58.94,58.85,58.93,177688.0,53.3369,53.4185,53.3369,53.4094,177688.0
2021-12-22 10:15:00,58.94,58.99,58.92,58.97,172672.0,53.4185,53.4638,53.4004,53.4457,172672.0
2021-12-22 10:20:00,58.97,58.98,58.95,58.97,134873.0,53.4457,53.4547,53.4275,53.4457,134873.0
2021-12-22 10:25:00,58.97,58.98,58.93,58.93,164796.0,53.4457,53.4547,53.4094,53.4094,164796.0
2021-12-22 10:30:00,58.93,58.97,58.93,58.96,167990.0,53.4094,53.4457,53.4094,53.4366,167990.0
2021-12-22 10:35:00,58.95,59.03,58.93,59.01,161179.0,53.4275,53.5,53.4094,53.4819,161179.0
2021-12-22 10:40:00,59.01,59.03,58.95,58.97,126909.0,53.4819,53.5,53.4275,53.4457,126909.0
2021-12-22 10:45:00,58.98,59.01,58.96,59.0,131524.0,53.4547,53.4819,53.4366,53.4729,131524.0
2021-12-22 10:50:00,59.0,59.04,58.99,59.01,245863.0,53.4729,53.5091,53.4638,53.4819,245863.0
2021-12-22 10:55:00,59.0,59.04,58.99,59.03,92238.0,53.4729,53.5091,53.4638,53.5,92238.0
2021-12-22 11:00:00,59.03,59.06,59.02,59.06,69358.0,53.5,53.5272,53.491,53.5272,69358.0
2021-12-22 11:05:00,59.05,59.08,59.04,59.08,270552.0,53.5182,53.5454,53.5091,53.5454,270552.0
2021-12-22 11:10:00,59.08,59.1,59.06,59.1,115600.0,53.5454,53.5635,53.5272,53.5635,115600.0
2021-12-22 11:15:00,59.1,59.11,59.09,59.11,57272.0,53.5635,53.5726,53.5544,53.5726,57272.0
2021-12-22 11:20:00,59.11,59.12,59.07,59.09,200388.0,53.5726,53.5816,53.5363,53.5544,200388.0
2021-12-22 11:25:00,59.09,59.12,59.07,59.11,480560.0,53.5544,53.5816,53.5363,53.5726,480560.0
2021-12-22 11:30:00,59.11,59.14,59.09,59.14,101877.0,53.5726,53.5997,53.5544,53.5997,101877.0
2021-12-22 11:35:00,59.13,59.14,59.11,59.13,62357.0,53.5907,53.5997,53.5726,53.5907,62357.0
2021-12-22 11:40:00,59.13,59.14,59.11,59.12,49720.0,53.5907,53.5997,53.5726,53.5816,49720.0
2021-12-22 11:45:00,59.12,59.12,59.09,59.11,258142.0,53.5816,53.5816,53.5544,53.5726,258142.0
2021-12-22 11:50:00,59.12,59.13,59.1,59.12,214634.0,53.5816,53.5907,53.5635,53.5816,214634.0
2021-12-22 11:55:00,59.12,59.12,59.09,59.11,126154.0,53.5816,53.5816,53.5544,53.5726,126154.0
2021-12-22 12:00:00,59.11,59.12,59.09,59.11,139410.0,53.5726,53.5816,53.5544,53.5726,139410.0
2021-12-22 12:05:00,59.11,59.12,59.08,59.09,139343.0,53.5726,53.5816,53.5454,53.5544,139343.0
2021-12-22 12:10:00,59.1,59.1,59.06,59.09,172371.0,53.5635,53.5635,53.5272,53.5544,172371.0
2021-12-22 12:15:00,59.09,59.1,59.07,59.09,80564.0,53.5544,53.5635,53.5363,53.5544,80564.0
2021-12-22 12:20:00,59.09,59.11,59.07,59.09,58621.0,53.5544,53.5726,53.5363,53.5544,58621.0
2021-12-22 12:25:00,59.09,59.13,59.07,59.12,209361.0,53.5544,53.5907,53.5363,53.5816,209361.0
2021-12-22 12:30:00,59.11,59.15,59.11,59.15,126592.0,53.5726,53.6088,53.5726,53.6088,126592.0
2021-12-22 12:35:00,59.15,59.15,59.12,59.13,61127.0,53.6088,53.6088,53.5816,53.5907,61127.0
2021-12-22 12:40:00,59.13,59.16,59.12,59.16,44156.0,53.5907,53.6179,53.5816,53.6179,44156.0
2021-12-22 12:45:00,59.16,59.18,59.15,59.17,85587.0,53.6179,53.636,53.6088,53.6269,85587.0
2021-12-22 12:50:00,59.17,59.2,59.16,59.18,144671.0,53.6269,53.6541,53.6179,53.636,144671.0
2021-12-22 12:55:00,59.19,59.2,59.18,59.19,54465.0,53.6451,53.6541,53.636,53.6451,54465.0
2021-12-22 13:00:00,59.19,59.19,59.16,59.18,111656.0,53.6451,53.6451,53.6179,53.636,111656.0
2021-12-22 13:05:00,59.18,59.18,59.15,59.17,50725.0,53.636,53.636,53.6088,53.6269,50725.0
2021-12-22 13:10:00,59.17,59.17,59.13,59.14,72220.0,53.6269,53.6269,53.5907,53.5997,72220.0
2021-12-22 13:15:00,59.14,59.16,59.13,59.15,67624.0,53.5997,53.6179,53.5907,53.6088,67624.0
2021-12-22 13:20:00,59.15,59.16,59.13,59.16,108515.0,53.6088,53.6179,53.5907,53.6179,108515.0
2021-12-22 13:25:00,59.15,59.16,59.13,59.15,46185.0,53.6088,53.6179,53.5907,53.6088,46185.0
2021-12-22 13:30:00,59.15,59.17,59.14,59.16,281294.0,53.6088,53.6269,53.5997,53.6179,281294.0
2021-12-22 13:35:00,59.17,59.17,59.11,59.12,84204.0,53.6269,53.6269,53.5726,53.5816,84204.0
2021-12-22 13:40:00,59.12,59.14,59.1,59.13,283270.0,53.5816,53.5997,53.5635,53.5907,283270.0
2021-12-22 13:45:00,59.14,59.16,59.12,59.12,174762.0,53.5997,53.6179,53.5816,53.5816,174762.0
2021-12-22 13:50:00,59.13,59.15,59.13,59.15,72658.0,53.5907,53.6088,53.5907,53.6088,72658.0
2021-12-22 13:55:00,59.15,59.15,59.11,59.12,164482.0,53.6088,53.6088,53.5726,53.5816,164482.0
2021-12-22 14:00:00,59.12,59.12,59.07,59.1,83580.0,53.5816,53.5816,53.5363,53.5635,83580.0
2021-12-22 14:05:00,59.1,59.12,59.08,59.1,105289.0,53.5635,53.5816,53.5454,53.5635,105289.0
2021-12-22 14:10:00,59.1,59.12,59.09,59.12,120068.0,53.5635,53.5816,53.5544,53.5816,120068.0
2021-12-22 14:15:00,59.12,59.14,59.11,59.12,205278.0,53.5816,53.5997,53.5726,53.5816,205278.0
2021-12-22 14:20:00,59.13,59.14,59.12,59.14,79217.0,53.5907,53.5997,53.5816,53.5997,79217.0
2021-12-22 14:25:00,59.14,59.14,59.08,59.09,137893.0,53.5997,53.5997,53.5454,53.5544,137893.0
2021-12-22 14:30:00,59.09,59.15,59.09,59.14,120809.0,53.5544,53.6088,53.5544,53.5997,120809.0
2021-12-22 14:35:00,59.14,59.17,59.13,59.16,88090.0,53.5997,53.6269,53.5907,53.6179,88090.0
2021-12-22 14:40:00,59.16,59.18,59.15,59.16,199638.0,53.6179,53.636,53.6088,53.6179,199638.0
2021-12-22 14:45:00,59.15,59.17,59.15,59.16,76442.0,53.6088,53.6269,53.6088,53.6179,76442.0
2021-12-22 14:50:00,59.17,59.18,59.16,59.17,143424.0,53.6269,53.636,53.6179,53.6269,143424.0
2021-12-22 14:55:00,59.17,59.18,59.15,59.18,65278.0,53.6269,53.636,53.6088,53.636,65278.0
2021-12-22 15:00:00,59.18,59.19,59.16,59.18,67729.0,53.636,53.6451,53.6179,53.636,67729.0
2021-12-22 15:05:00,59.18,59.2,59.17,59.19,70300.0,53.636,53.6541,53.6269,53.6451,70300.0
2021-12-22 15:10:00,59.19,59.2,59.18,59.2,66057.0,53.6451,53.6541,53.636,53.6541,66057.0
2021-12-22 15:15:00,59.2,59.2,59.16,59.18,96829.0,53.6541,53.6541,53.6179,53.636,96829.0
2021-12-22 15:20:00,59.18,59.19,59.16,59.19,206280.0,53.636,53.6451,53.6179,53.6451,206280.0
2021-12-22 15:25:00,59.19,59.2,59.18,59.2,290816.0,53.6451,53.6541,53.636,53.6541,290816.0
2021-12-22 15:30:00,59.2,59.22,59.18,59.19,241277.0,53.6541,53.6723,53.636,53.6451,241277.0
2021-12-22 15:35:00,59.19,59.24,59.18,59.23,184836.0,53.6451,53.6904,53.636,53.6813,184836.0
2021-12-22 15:40:00,59.23,59.23,59.19,59.2,188856.0,53.6813,53.6813,53.6451,53.6541,188856.0
2021-12-22 15:45:00,59.2,59.23,59.19,59.22,250736.0,53.6541,53.6813,53.6451,53.6723,250736.0
2021-12-22 15:50:00,59.22,59.26,59.21,59.25,365624.0,53.6723,53.7085,53.6632,53.6994,365624.0
2021-12-22 15:55:00,59.25,59.27,59.23,59.26,541181.0,53.6994,53.7176,53.6813,53.7085,541181.0
2021-12-23 09:30:00,59.34,59.35,59.22,59.28,349747.0,53.781,53.7901,53.6723,53.7266,349747.0
2021-12-23 09:35:00,59.27,59.3,59.23,59.23,331555.0,53.7176,53.7448,53.6813,53.6813,331555.0
2021-12-23 09:40:00,59.23,59.24,59.18,59.19,283088.0,53.6813,53.6904,53.636,53.6451,283088.0
2021-12-23 09:45:00,59.18,59.23,59.17,59.19,283553.0,53.636,53.6813,53.6269,53.6451,283553.0
2021-12-23 09:50:00,59.2,59.21,59.17,59.17,222298.0,53.6541,53.6632,53.6269,53.6269,222298.0
2021-12-23 09:55:00,59.17,59.2,59.15,59.19,92933.0,53.6269,53.6541,53.6088,53.6451,92933.0
2021-12-23 10:00:00,59.19,59.2,59.15,59.18,110663.0,53.6451,53.6541,53.6088,53.636,110663.0
2021-12-23 10:05:00,59.18,59.26,59.17,59.26,228782.0,53.636,53.7085,53.6269,53.7085,228782.0
2021-12-23 10:10:00,59.25,59.31,59.25,59.3,230698.0,53.6994,53.7538,53.6994,53.7448,230698.0
2021-12-23 10:15:00,59.3,59.39,59.28,59.37,175701.0,53.7448,53.8263,53.7266,53.8082,175701.0
2021-12-23 10:20:00,59.37,59.38,59.35,59.36,113241.0,53.8082,53.8173,53.7901,53.7991,113241.0
2021-12-23 10:25:00,59.36,59.37,59.33,59.34,43214.0,53.7991,53.8082,53.7719,53.781,43214.0
2021-12-23 10:30:00,59.35,59.38,59.34,59.36,67044.0,53.7901,53.8173,53.781,53.7991,67044.0
2021-12-23 10:35:00,59.37,59.41,59.36,59.4,92554.0,53.8082,53.8445,53.7991,53.8354,92554.0
2021-12-23 10:40:00,59.39,59.43,59.39,59.42,125723.0,53.8263,53.8626,53.8263,53.8535,125723.0
2021-12-23 10:45:00,59.42,59.45,59.42,59.43,61365.0,53.8535,53.8807,53.8535,53.8626,61365.0
2021-12-23 10:50:00,59.43,59.44,59.41,59.44,98112.0,53.8626,53.8716,53.8445,53.8716,98112.0
2021-12-23 10:55:00,59.44,59.45,59.42,59.45,94482.0,53.8716,53.8807,53.8535,53.8807,94482.0
2021-12-23 11:00:00,59.46,59.47,59.44,59.45,75715.0,53.8898,53.8988,53.8716,53.8807,75715.0
2021-12-23 11:05:00,59.45,59.47,59.44,59.45,82586.0,53.8807,53.8988,53.8716,53.8807,82586.0
2021-12-23 11:10:00,59.45,59.46,59.43,59.46,106078.0,53.8807,53.8898,53.8626,53.8898,106078.0
2021-12-23 11:15:00,59.46,59.48,59.45,59.47,81737.0,53.8898,53.9079,53.8807,53.8988,81737.0
2021-12-23 11:20:00,59.47,59.48,59.46,59.47,38111.0,53.8988,53.9079,53.8898,53.8988,38111.0
2021-12-23 11:25:00,59.47,59.5,59.47,59.48,87717.0,53.8988,53.926,53.8988,53.9079,87717.0
2021-12-23 11:30:00,59.48,59.5,59.47,59.48,83413.0,53.9079,53.926,53.8988,53.9079,83413.0
2021-12-23 11:35:00,59.48,59.5,59.48,59.49,69466.0,53.9079,53.926,53.9079,53.917,69466.0
2021-12-23 11:40:00,59.49,59.5,59.45,59.46,372789.0,53.917,53.926,53.8807,53.8898,372789.0
2021-12-23 11:45:00,59.46,59.48,59.46,59.47,51273.0,53.8898,53.9079,53.8898,53.8988,51273.0
2021-12-23 11:50:00,59.47,59.48,59.46,59.47,62625.0,53.8988,53.9079,53.8898,53.8988,62625.0
2021-12-23 11:55:00,59.46,59.51,59.46,59.51,249925.0,53.8898,53.9351,53.8898,53.9351,249925.0
2021-12-23 12:00:00,59.5,59.51,59.48,59.5,77302.0,53.926,53.9351,53.9079,53.926,77302.0
2021-12-23 12:05:00,59.49,59.51,59.48,59.49,67443.0,53.917,53.9351,53.9079,53.917,67443.0
2021-12-23 12:10:00,59.5,59.5,59.48,59.5,46994.0,53.926,53.926,53.9079,53.926,46994.0
2021-12-23 12:15:00,59.5,59.51,59.49,59.51,48717.0,53.926,53.9351,53.917,53.9351,48717.0
2021-12-23 12:20:00,59.51,59.52,59.49,59.52,49284.0,53.9351,53.9441,53.917,53.9441,49284.0
2021-12-23 12:25:00,59.52,59.53,59.51,59.52,109853.0,53.9441,53.9532,53.9351,53.9441,109853.0
2021-12-23 12:30:00,59.52,59.54,59.51,59.53,43340.0,53.9441,53.9623,53.9351,53.9532,43340.0
2021-12-23 12:35:00,59.53,59.55,59.52,59.54,50955.0,53.9532,53.9713,53.9441,53.9623,50955.0
2021-12-23 12:40:00,59.54,59.56,59.53,59.55,84941.0,53.9623,53.9804,53.9532,53.9713,84941.0
2021-12-23 12:45:00,59.56,59.56,59.53,59.54,48899.0,53.9804,53.9804,53.9532,53.9623,48899.0
2021-12-23 12:50:00,59.54,59.55,59.53,59.54,66942.0,53.9623,53.9713,53.9532,53.9623,66942.0
2021-12-23 12:55:00,59.54,59.58,59.53,59.58,54854.0,53.9623,53.9985,53.9532,53.9985,54854.0
2021-12-23 13:00:00,59.58,59.6,59.57,59.6,79020.0,53.9985,54.0167,53.9895,54.0167,79020.0
2021-12-23 13:05:00,59.59,59.61,59.59,59.61,74806.0,54.0076,54.0257,54.0076,54.0257,74806.0
2021-12-23 13:10:00,59.61,59.62,59.6,59.61,93339.0,54.0257,54.0348,54.0167,54.0257,93339.0
2021-12-23 13:15:00,59.61,59.63,59.6,59.62,178444.0,54.0257,54.0438,54.0167,54.0348,178444.0
2021-12-23 13:20:00,59.62,59.63,59.61,59.63,72863.0,54.0348,54.0438,54.0257,54.0438,72863.0
2021-12-23 13:25:00,59.63,59.65,59.62,59.64,77693.0,54.0438,54.062,54.0348,54.0529,77693.0
2021-12-23 13:30:00,59.64,59.64,59.61,59.62,56415.0,54.0529,54.0529,54.0257,54.0348,56415.0
2021-12-23 13:35:00,59.62,59.62,59.61,59.62,91855.0,54.0348,54.0348,54.0257,54.0348,91855.0
2021-12-23 13:40:00,59.62,59.63,59.61,59.63,69518.0,54.0348,54.0438,54.0257,54.0438,69518.0
2021-12-23 13:45:00,59.62,59.63,59.61,59.62,159286.0,54.0348,54.0438,54.0257,54.0348,159286.0
2021-12-23 13:50:00,59.62,59.64,59.61,59.64,102803.0,54.0348,54.0529,54.0257,54.0529,102803.0
2021-12-23 13:55:00,59.63,59.65,59.62,59.63,140146.0,54.0438,54.062,54.0348,54.0438,140146.0
2021-12-23 14:00:00,59.62,59.64,59.6,59.61,195058.0,54.0348,54.0529,54.0167,54.0257,195058.0
2021-12-23 14:05:00,59.61,59.62,59.6,59.61,45739.0,54.0257,54.0348,54.0167,54.0257,45739.0
2021-12-23 14:10:00,59.61,59.63,59.6,59.63,120677.0,54.0257,54.0438,54.0167,54.0438,120677.0
2021-12-23 14:15:00,59.63,59.63,59.61,59.63,70009.0,54.0438,54.0438,54.0257,54.0438,70009.0
2021-12-23 14:20:00,59.62,59.63,59.61,59.63,151576.0,54.0348,54.0438,54.0257,54.0438,151576.0
2021-12-23 14:25:00,59.63,59.64,59.62,59.62,109421.0,54.0438,54.0529,54.0348,54.0348,109421.0
2021-12-23 14:30:00,59.63,59.63,59.6,59.62,217655.0,54.0438,54.0438,54.0167,54.0348,217655.0
2021-12-23 14:35:00,59.61,59.62,59.6,59.61,67849.0,54.0257,54.0348,54.0167,54.0257,67849.0
2021-12-23 14:40:00,59.61,59.62,59.59,59.61,124336.0,54.0257,54.0348,54.0076,54.0257,124336.0
2021-12-23 14:45:00,59.61,59.62,59.61,59.62,135609.0,54.0257,54.0348,54.0257,54.0348,135609.0
2021-12-23 14:50:00,59.62,59.63,59.61,59.63,102156.0,54.0348,54.0438,54.0257,54.0438,102156.0
2021-12-23 14:55:00,59.63,59.63,59.61,59.62,94034.0,54.0438,54.0438,54.0257,54.0348,94034.0
2021-12-23 15:00:00,59.62,59.62,59.55,59.57,307128.0,54.0348,54.0348,53.9713,53.9895,307128.0
2021-12-23 15:05:00,59.56,59.59,59.56,59.58,97445.0,53.9804,54.0076,53.9804,53.9985,97445.0
2021-12-23 15:10:00,59.58,59.6,59.57,59.59,122781.0,53.9985,54.0167,53.9895,54.0076,122781.0
2021-12-23 15:15:00,59.6,59.6,59.58,59.58,115178.0,54.0167,54.0167,53.9985,53.9985,115178.0
2021-12-23 15:20:00,59.58,59.59,59.58,59.59,101772.0,53.9985,54.0076,53.9985,54.0076,101772.0
2021-12-23 15:25:00,59.59,59.59,59.57,59.59,186933.0,54.0076,54.0076,53.9895,54.0076,186933.0
2021-12-23 15:30:00,59.59,59.59,59.56,59.56,128711.0,54.0076,54.0076,53.9804,53.9804,128711.0
2021-12-23 15:35:00,59.57,59.58,59.56,59.58,165806.0,53.9895,53.9985,53.9804,53.9985,165806.0
2021-12-23 15:40:00,59.58,59.59,59.57,59.59,131276.0,53.9985,54.0076,53.9895,54.0076,131276.0
2021-12-23 15:45:00,59.59,59.62,59.59,59.62,221492.0,54.0076,54.0348,54.0076,54.0348,221492.0
2021-12-23 15:50:00,59.62,59.65,59.61,59.62,306617.0,54.0348,54.062,54.0257,54.0348,306617.0
2021-12-23 15:55:00,59.62,59.63,59.54,59.54,280880.0,54.0348,54.0438,53.9623,53.9623,280880.0
2021-12-27 09:30:00,59.56,59.75,59.56,59.71,306046.0,53.9804,54.1526,53.9804,54.1163,306046.0
2021-12-27 09:35:00,59.71,59.75,59.64,59.73,148922.0,54.1163,54.1526,54.0529,54.1345,148922.0
2021-12-27 09:40:00,59.73,59.84,59.72,59.81,215506.0,54.1345,54.2342,54.1254,54.207,215506.0
2021-12-27 09:45:00,59.82,59.87,59.78,59.87,197747.0,54.216,54.2614,54.1798,54.2614,197747.0
2021-12-27 09:50:00,59.86,59.89,59.79,59.79,120952.0,54.2523,54.2795,54.1889,54.1889,120952.0
2021-12-27 09:55:00,59.8,59.81,59.72,59.73,84973.0,54.1979,54.207,54.1254,54.1345,84973.0
2021-12-27 10:00:00,59.74,59.75,59.66,59.69,98753.0,54.1435,54.1526,54.071,54.0982,98753.0
2021-12-27 10:05:00,59.69,59.77,59.67,59.76,119369.0,54.0982,54.1707,54.0801,54.1617,119369.0
2021-12-27 10:10:00,59.76,59.82,59.73,59.82,173904.0,54.1617,54.216,54.1345,54.216,173904.0
2021-12-27 10:15:00,59.82,59.82,59.73,59.77,90651.0,54.216,54.216,54.1345,54.1707,90651.0
2021-12-27 10:20:00,59.78,59.83,59.76,59.82,85773.0,54.1798,54.2251,54.1617,54.216,85773.0
2021-12-27 10:25:00,59.82,59.86,59.81,59.86,94721.0,54.216,54.2523,54.207,54.2523,94721.0
2021-12-27 10:30:00,59.85,59.9,59.82,59.89,140853.0,54.2432,54.2885,54.216,54.2795,140853.0
2021-12-27 10:35:00,59.89,59.9,59.86,59.87,83781.0,54.2795,54.2885,54.2523,54.2614,83781.0
2021-12-27 10:40:00,59.87,59.87,59.83,59.84,98471.0,54.2614,54.2614,54.2251,54.2342,98471.0
2021-12-27 10:45:00,59.84,59.85,59.81,59.82,117097.0,54.2342,54.2432,54.207,54.216,117097.0
2021-12-27 10:50:00,59.82,59.84,59.8,59.84,49005.0,54.216,54.2342,54.1979,54.2342,49005.0
2021-12-27 10:55:00,59.83,59.88,59.83,59.87,32799.0,54.2251,54.2704,54.2251,54.2614,32799.0
2021-12-27 11:00:00,59.87,59.89,59.85,59.86,86339.0,54.2614,54.2795,54.2432,54.2523,86339.0
2021-12-27 11:05:00,59.86,59.87,59.82,59.84,47644.0,54.2523,54.2614,54.216,54.2342,47644.0
2021-12-27 11:10:00,59.83,59.88,59.83,59.88,492909.0,54.2251,54.2704,54.2251,54.2704,492909.0
2021-12-27 11:15:00,59.87,59.89,59.81,59.82,129530.0,54.2614,54.2795,54.207,54.216,129530.0
2021-12-27 11:20:00,59.82,59.84,59.79,59.82,59800.0,54.216,54.2342,54.1889,54.216,59800.0
2021-12-27 11:25:00,59.83,59.89,59.82,59.87,53458.0,54.2251,54.2795,54.216,54.2614,53458.0
2021-12-27 11:30:00,59.86,59.87,59.8,59.81,98321.0,54.2523,54.2614,54.1979,54.207,98321.0
2021-12-27 11:35:00,59.8,59.84,59.79,59.83,82569.0,54.1979,54.2342,54.1889,54.2251,82569.0
2021-12-27 11:40:00,59.83,59.84,59.81,59.82,67805.0,54.2251,54.2342,54.207,54.216,67805.0
2021-12-27 11:45:00,59.82,59.83,59.79,59.8,65277.0,54.216,54.2251,54.1889,54.1979,65277.0
2021-12-27 11:50:00,59.8,59.82,59.79,59.8,39461.0,54.1979,54.216,54.1889,54.1979,39461.0
2021-12-27 11:55:00,59.81,59.82,59.79,59.8,32141.0,54.207,54.216,54.1889,54.1979,32141.0
2021-12-27 12:00:00,59.79,59.81,59.78,59.78,67686.0,54.1889,54.207,54.1798,54.1798,67686.0
2021-12-27 12:05:00,59.78,59.79,59.74,59.78,126229.0,54.1798,54.1889,54.1435,54.1798,126229.0
2021-12-27 12:10:00,59.78,59.81,59.76,59.8,136091.0,54.1798,54.207,54.1617,54.1979,136091.0
2021-12-27 12:15:00,59.81,59.81,59.78,59.79,34349.0,54.207,54.207,54.1798,54.1889,34349.0
2021-12-27 12:20:00,59.79,59.8,59.77,59.79,63637.0,54.1889,54.1979,54.1707,54.1889,63637.0
2021-12-27 12:25:00,59.8,59.81,59.78,59.8,100541.0,54.1979,54.207,54.1798,54.1979,100541.0
2021-12-27 12:30:00,59.8,59.81,59.78,59.8,93484.0,54.1979,54.207,54.1798,54.1979,93484.0
2021-12-27 12:35:00,59.8,59.82,59.8,59.81,16340.0,54.1979,54.216,54.1979,54.207,16340.0
2021-12-27 12:40:00,59.81,59.81,59.79,59.8,87234.0,54.207,54.207,54.1889,54.1979,87234.0
2021-12-27 12:45:00,59.8,59.81,59.79,59.81,43028.0,54.1979,54.207,54.1889,54.207,43028.0
2021-12-27 12:50:00,59.81,59.82,59.8,59.82,44384.0,54.207,54.216,54.1979,54.216,44384.0
2021-12-27 12:55:00,59.82,59.83,59.81,59.83,104763.0,54.216,54.2251,54.207,54.2251,104763.0
2021-12-27 13:00:00,59.83,59.83,59.81,59.82,102263.0,54.2251,54.2251,54.207,54.216,102263.0
2021-12-27 13:05:00,59.81,59.82,59.81,59.82,89023.0,54.207,54.216,54.207,54.216,89023.0
2021-12-27 13:10:00,59.81,59.83,59.81,59.82,131543.0,54.207,54.2251,54.207,54.216,131543.0
2021-12-27 13:15:00,59.83,59.83,59.82,59.83,100864.0,54.2251,54.2251,54.216,54.2251,100864.0
2021-12-27 13:20:00,59.83,59.84,59.82,59.84,171757.0,54.2251,54.2342,54.216,54.2342,171757.0
2021-12-27 13:25:00,59.84,59.84,59.82,59.82,76948.0,54.2342,54.2342,54.216,54.216,76948.0
2021-12-27 13:30:00,59.83,59.83,59.8,59.81,114150.0,54.2251,54.2251,54.1979,54.207,114150.0
2021-12-27 13:35:00,59.81,59.82,59.8,59.81,161312.0,54.207,54.216,54.1979,54.207,161312.0
2021-12-27 13:40:00,59.81,59.82,59.81,59.82,122660.0,54.207,54.216,54.207,54.216,122660.0
2021-12-27 13:45:00,59.82,59.82,59.81,59.82,138535.0,54.216,54.216,54.207,54.216,138535.0
2021-12-27 13:50:00,59.82,59.83,59.81,59.83,86309.0,54.216,54.2251,54.207,54.2251,86309.0
2021-12-27 13:55:00,59.83,59.84,59.82,59.83,112362.0,54.2251,54.2342,54.216,54.2251,112362.0
2021-12-27 14:00:00,59.83,59.83,59.82,59.83,46666.0,54.2251,54.2251,54.216,54.2251,46666.0
2021-12-27 14:05:00,59.83,59.83,59.81,59.81,84631.0,54.2251,54.2251,54.207,54.207,84631.0
2021-12-27 14:10:00,59.82,59.82,59.8,59.81,130360.0,54.216,54.216,54.1979,54.207,130360.0
2021-12-27 14:15:00,59.82,59.82,59.81,59.82,166632.0,54.216,54.216,54.207,54.216,166632.0
2021-12-27 14:20:00,59.82,59.83,59.81,59.82,64192.0,54.216,54.2251,54.207,54.216,64192.0
2021-12-27 14:25:00,59.83,59.84,59.82,59.84,127480.0,54.2251,54.2342,54.216,54.2342,127480.0
2021-12-27 14:30:00,59.84,59.85,59.83,59.85,124981.0,54.2342,54.2432,54.2251,54.2432,124981.0
2021-12-27 14:35:00,59.85,59.85,59.83,59.85,274001.0,54.2432,54.2432,54.2251,54.2432,274001.0
2021-12-27 14:40:00,59.85,59.86,59.84,59.84,121030.0,54.2432,54.2523,54.2342,54.2342,121030.0
2021-12-27 14:45:00,59.83,59.85,59.82,59.85,186917.0,54.2251,54.2432,54.216,54.2432,186917.0
2021-12-27 14:50:00,59.85,59.85,59.82,59.83,221900.0,54.2432,54.2432,54.216,54.2251,221900.0
2021-12-27 14:55:00,59.83,59.83,59.81,59.82,62958.0,54.2251,54.2251,54.207,54.216,62958.0
2021-12-27 15:00:00,59.82,59.83,59.8,59.8,235216.0,54.216,54.2251,54.1979,54.1979,235216.0
2021-12-27 15:05:00,59.8,59.81,59.79,59.8,207744.0,54.1979,54.207,54.1889,54.1979,207744.0
2021-12-27 15:10:00,59.8,59.8,59.78,59.79,76968.0,54.1979,54.1979,54.1798,54.1889,76968.0
2021-12-27 15:15:00,59.79,59.79,59.77,59.79,225362.0,54.1889,54.1889,54.1707,54.1889,225362.0
2021-12-27 15:20:00,59.79,59.8,59.77,59.78,157935.0,54.1889,54.1979,54.1707,54.1798,157935.0
2021-12-27 15:25:00,59.78,59.8,59.77,59.79,177953.0,54.1798,54.1979,54.1707,54.1889,177953.0
2021-12-27 15:30:00,59.79,59.8,59.77,59.78,77630.0,54.1889,54.1979,54.1707,54.1798,77630.0
2021-12-27 15:35:00,59.77,59.78,59.75,59.76,104984.0,54.1707,54.1798,54.1526,54.1617,104984.0
2021-12-27 15:40:00,59.76,59.81,59.75,59.8,392011.0,54.1617,54.207,54.1526,54.1979,392011.0
2021-12-27 15:45:00,59.8,59.83,59.8,59.83,379417.0,54.1979,54.2251,54.1979,54.2251,379417.0
2021-12-27 15:50:00,59.83,59.89,59.82,59.89,463340.0,54.2251,54.2795,54.216,54.2795,463340.0
2021-12-27 15:55:00,59.88,59.89,59.81,59.83,542260.0,54.2704,54.2795,54.207,54.2251,542260.0
2021-12-28 09:30:00,59.87,59.89,59.79,59.89,460961.0,54.2614,54.2795,54.1889,54.2795,460961.0
2021-12-28 09:35:00,59.9,59.91,59.79,59.83,176653.0,54.2885,54.2976,54.1889,54.2251,176653.0
2021-12-28 09:40:00,59.83,59.91,59.83,59.87,392489.0,54.2251,54.2976,54.2251,54.2614,392489.0
2021-12-28 09:45:00,59.86,59.86,59.76,59.78,198331.0,54.2523,54.2523,54.1617,54.1798,198331.0
2021-12-28 09:50:00,59.77,59.8,59.74,59.78,123725.0,54.1707,54.1979,54.1435,54.1798,123725.0
2021-12-28 09:55:00,59.79,59.87,59.77,59.83,175943.0,54.1889,54.2614,54.1707,54.2251,175943.0
2021-12-28 10:00:00,59.83,59.87,59.81,59.85,116392.0,54.2251,54.2614,54.207,54.2432,116392.0
2021-12-28 10:05:00,59.86,59.86,59.76,59.77,82719.0,54.2523,54.2523,54.1617,54.1707,82719.0
2021-12-28 10:10:00,59.77,59.81,59.74,59.76,81513.0,54.1707,54.207,54.1435,54.1617,81513.0
2021-12-28 10:15:00,59.76,59.8,59.74,59.77,132706.0,54.1617,54.1979,54.1435,54.1707,132706.0
2021-12-28 10:20:00,59.77,59.84,59.77,59.8,153774.0,54.1707,54.2342,54.1707,54.1979,153774.0
2021-12-28 10:25:00,59.79,59.82,59.77,59.81,62877.0,54.1889,54.216,54.1707,54.207,62877.0
2021-12-28 10:30:00,59.81,59.84,59.79,59.81,97217.0,54.207,54.2342,54.1889,54.207,97217.0
2021-12-28 10:35:00,59.81,59.81,59.72,59.74,96461.0,54.207,54.207,54.1254,54.1435,96461.0
2021-12-28 10:40:00,59.73,59.76,59.72,59.75,113350.0,54.1345,54.1617,54.1254,54.1526,113350.0
2021-12-28 10:45:00,59.75,59.75,59.72,59.73,82097.0,54.1526,54.1526,54.1254,54.1345,82097.0
2021-12-28 10:50:00,59.73,59.74,59.71,59.72,57961.0,54.1345,54.1435,54.1163,54.1254,57961.0
2021-12-28 10:55:00,59.72,59.74,59.71,59.72,52602.0,54.1254,54.1435,54.1163,54.1254,52602.0
2021-12-28 11:00:00,59.71,59.74,59.71,59.73,127601.0,54.1163,54.1435,54.1163,54.1345,127601.0
2021-12-28 11:05:00,59.73,59.74,59.71,59.72,165918.0,54.1345,54.1435,54.1163,54.1254,165918.0
2021-12-28 11:10:00,59.71,59.75,59.71,59.73,138904.0,54.1163,54.1526,54.1163,54.1345,138904.0
2021-12-28 11:15:00,59.74,59.74,59.7,59.71,69035.0,54.1435,54.1435,54.1073,54.1163,69035.0
2021-12-28 11:20:00,59.71,59.73,59.69,59.69,72293.0,54.1163,54.1345,54.0982,54.0982,72293.0
2021-12-28 11:25:00,59.7,59.7,59.67,59.7,104605.0,54.1073,54.1073,54.0801,54.1073,104605.0
2021-12-28 11:30:00,59.7,59.71,59.67,59.7,56970.0,54.1073,54.1163,54.0801,54.1073,56970.0
2021-12-28 11:35:00,59.69,59.71,59.68,59.7,102572.0,54.0982,54.1163,54.0892,54.1073,102572.0
2021-12-28 11:40:00,59.71,59.71,59.65,59.67,61246.0,54.1163,54.1163,54.062,54.0801,61246.0
2021-12-28 11:45:00,59.67,59.7,59.66,59.7,170799.0,54.0801,54.1073,54.071,54.1073,170799.0
2021-12-28 11:50:00,59.7,59.73,59.69,59.72,160775.0,54.1073,54.1345,54.0982,54.1254,160775.0
2021-12-28 11:55:00,59.72,59.73,59.71,59.72,142062.0,54.1254,54.1345,54.1163,54.1254,142062.0
2021-12-28 12:00:00,59.72,59.72,59.68,59.71,64517.0,54.1254,54.1254,54.0892,54.1163,64517.0
2021-12-28 12:05:00,59.71,59.73,59.71,59.72,49331.0,54.1163,54.1345,54.1163,54.1254,49331.0
2021-12-28 12:10:00,59.73,59.76,59.72,59.75,148837.0,54.1345,54.1617,54.1254,54.1526,148837.0
2021-12-28 12:15:00,59.75,59.75,59.73,59.75,54576.0,54.1526,54.1526,54.1345,54.1526,54576.0
2021-12-28 12:20:00,59.74,59.76,59.73,59.75,121630.0,54.1435,54.1617,54.1345,54.1526,121630.0
2021-12-28 12:25:00,59.76,59.78,59.72,59.73,98999.0,54.1617,54.1798,54.1254,54.1345,98999.0
2021-12-28 12:30:00,59.72,59.73,59.67,59.67,60182.0,54.1254,54.1345,54.0801,54.0801,60182.0
2021-12-28 12:35:00,59.68,59.7,59.67,59.68,84928.0,54.0892,54.1073,54.0801,54.0892,84928.0
2021-12-28 12:40:00,59.68,59.69,59.67,59.68,60690.0,54.0892,54.0982,54.0801,54.0892,60690.0
2021-12-28 12:45:00,59.68,59.68,59.66,59.67,28342.0,54.0892,54.0892,54.071,54.0801,28342.0
2021-12-28 12:50:00,59.67,59.7,59.66,59.67,33378.0,54.0801,54.1073,54.071,54.0801,33378.0
2021-12-28 12:55:00,59.67,59.69,59.66,59.69,24164.0,54.0801,54.0982,54.071,54.0982,24164.0
2021-12-28 13:00:00,59.68,59.7,59.66,59.7,33034.0,54.0892,54.1073,54.071,54.1073,33034.0
2021-12-28 13:05:00,59.7,59.71,59.68,59.71,128452.0,54.1073,54.1163,54.0892,54.1163,128452.0
2021-12-28 13:10:00,59.7,59.72,59.68,59.7,46784.0,54.1073,54.1254,54.0892,54.1073,46784.0
2021-12-28 13:15:00,59.71,59.72,59.7,59.7,56152.0,54.1163,54.1254,54.1073,54.1073,56152.0
2021-12-28 13:20:00,59.71,59.71,59.67,59.69,66875.0,54.1163,54.1163,54.0801,54.0982,66875.0
2021-12-28 13:25:00,59.69,59.72,59.68,59.72,42555.0,54.0982,54.1254,54.0892,54.1254,42555.0
2021-12-28 13:30:00,59.72,59.72,59.69,59.7,81502.0,54.1254,54.1254,54.0982,54.1073,81502.0
2021-12-28 13:35:00,59.7,59.7,59.68,59.69,21648.0,54.1073,54.1073,54.0892,54.0982,21648.0
2021-12-28 13:40:00,59.69,59.7,59.67,59.7,87606.0,54.0982,54.1073,54.0801,54.1073,87606.0
2021-12-28 13:45:00,59.69,59.71,59.67,59.71,67385.0,54.0982,54.1163,54.0801,54.1163,67385.0
2021-12-28 13:50:00,59.7,59.71,59.68,59.7,48162.0,54.1073,54.1163,54.0892,54.1073,48162.0
2021-12-28 13:55:00,59.7,59.72,59.68,59.71,84168.0,54.1073,54.1254,54.0892,54.1163,84168.0
2021-12-28 14:00:00,59.71,59.71,59.66,59.66,104630.0,54.1163,54.1163,54.071,54.071,104630.0
2021-12-28 14:05:00,59.67,59.68,59.66,59.68,32250.0,54.0801,54.0892,54.071,54.0892,32250.0
2021-12-28 14:10:00,59.68,59.7,59.67,59.7,220558.0,54.0892,54.1073,54.0801,54.1073,220558.0
2021-12-28 14:15:00,59.7,59.72,59.69,59.71,59181.0,54.1073,54.1254,54.0982,54.1163,59181.0
2021-12-28 14:20:00,59.72,59.73,59.7,59.71,59515.0,54.1254,54.1345,54.1073,54.1163,59515.0
2021-12-28 14:25:00,59.71,59.72,59.69,59.71,75630.0,54.1163,54.1254,54.0982,54.1163,75630.0
2021-12-28 14:30:00,59.71,59.73,59.7,59.71,111419.0,54.1163,54.1345,54.1073,54.1163,111419.0
2021-12-28 14:35:00,59.71,59.72,59.7,59.71,100724.0,54.1163,54.1254,54.1073,54.1163,100724.0
2021-12-28 14:40:00,59.72,59.73,59.71,59.72,95153.0,54.1254,54.1345,54.1163,54.1254,95153.0
2021-12-28 14:45:00,59.72,59.72,59.68,59.71,167827.0,54.1254,54.1254,54.0892,54.1163,167827.0
2021-12-28 14:50:00,59.7,59.72,59.68,59.71,107956.0,54.1073,54.1254,54.0892,54.1163,107956.0
2021-12-28 14:55:00,59.71,59.74,59.69,59.73,95590.0,54.1163,54.1435,54.0982,54.1345,95590.0
2021-12-28 15:00:00,59.73,59.73,59.7,59.7,118168.0,54.1345,54.1345,54.1073,54.1073,118168.0
2021-12-28 15:05:00,59.7,59.72,59.69,59.72,130964.0,54.1073,54.1254,54.0982,54.1254,130964.0
2021-12-28 15:10:00,59.71,59.75,59.7,59.73,116967.0,54.1163,54.1526,54.1073,54.1345,116967.0
2021-12-28 15:15:00,59.74,59.74,59.71,59.73,369598.0,54.1435,54.1435,54.1163,54.1345,369598.0
2021-12-28 15:20:00,59.73,59.73,59.71,59.73,107707.0,54.1345,54.1345,54.1163,54.1345,107707.0
2021-12-28 15:25:00,59.73,59.74,59.71,59.72,71515.0,54.1345,54.1435,54.1163,54.1254,71515.0
2021-12-28 15:30:00,59.72,59.73,59.69,59.72,120956.0,54.1254,54.1345,54.0982,54.1254,120956.0
2021-12-28 15:35:00,59.72,59.74,59.71,59.73,109799.0,54.1254,54.1435,54.1163,54.1345,109799.0
2021-12-28 15:40:00,59.73,59.76,59.72,59.75,160508.0,54.1345,54.1617,54.1254,54.1526,160508.0
2021-12-28 15:45:00,59.75,59.75,59.71,59.72,88976.0,54.1526,54.1526,54.1163,54.1254,88976.0
2021-12-28 15:50:00,59.71,59.72,59.65,59.66,232449.0,54.1163,54.1254,54.062,54.071,232449.0
2021-12-28 15:55:00,59.67,59.67,59.64,59.65,194103.0,54.0801,54.0801,54.0529,54.062,194103.0
2021-12-29 09:30:00,59.58,59.62,59.52,59.58,339208.0,53.9985,54.0348,53.9441,53.9985,339208.0
2021-12-29 09:35:00,59.57,59.61,59.49,59.52,264896.0,53.9895,54.0257,53.917,53.9441,264896.0
2021-12-29 09:40:00,59.52,59.57,59.47,59.49,242352.0,53.9441,53.9895,53.8988,53.917,242352.0
2021-12-29 09:45:00,59.49,59.51,59.42,59.46,224390.0,53.917,53.9351,53.8535,53.8898,224390.0
2021-12-29 09:50:00,59.47,59.52,59.44,59.49,182058.0,53.8988,53.9441,53.8716,53.917,182058.0
2021-12-29 09:55:00,59.48,59.49,59.41,59.42,144085.0,53.9079,53.917,53.8445,53.8535,144085.0
2021-12-29 10:00:00,59.43,59.44,59.31,59.31,131991.0,53.8626,53.8716,53.7538,53.7538,131991.0
2021-12-29 10:05:00,59.32,59.34,59.3,59.33,156515.0,53.7629,53.781,53.7448,53.7719,156515.0
2021-12-29 10:10:00,59.34,59.36,59.23,59.24,216067.0,53.781,53.7991,53.6813,53.6904,216067.0
2021-12-29 10:15:00,59.24,59.27,59.18,59.26,122990.0,53.6904,53.7176,53.636,53.7085,122990.0
2021-12-29 10:20:00,59.26,59.31,59.25,59.29,101432.0,53.7085,53.7538,53.6994,53.7357,101432.0
2021-12-29 10:25:00,59.29,59.31,59.27,59.28,180574.0,53.7357,53.7538,53.7176,53.7266,180574.0
2021-12-29 10:30:00,59.29,59.31,59.25,59.3,103852.0,53.7357,53.7538,53.6994,53.7448,103852.0
2021-12-29 10:35:00,59.29,59.3,59.26,59.28,78555.0,53.7357,53.7448,53.7085,53.7266,78555.0
2021-12-29 10:40:00,59.27,59.39,59.27,59.39,297987.0,53.7176,53.8263,53.7176,53.8263,297987.0
2021-12-29 10:45:00,59.38,59.42,59.37,59.39,83451.0,53.8173,53.8535,53.8082,53.8263,83451.0
2021-12-29 10:50:00,59.38,59.39,59.33,59.38,117792.0,53.8173,53.8263,53.7719,53.8173,117792.0
2021-12-29 10:55:00,59.39,59.41,59.35,59.38,192762.0,53.8263,53.8445,53.7901,53.8173,192762.0
2021-12-29 11:00:00,59.38,59.43,59.37,59.42,101638.0,53.8173,53.8626,53.8082,53.8535,101638.0
2021-12-29 11:05:00,59.42,59.45,59.41,59.44,135968.0,53.8535,53.8807,53.8445,53.8716,135968.0
2021-12-29 11:10:00,59.43,59.44,59.41,59.43,93219.0,53.8626,53.8716,53.8445,53.8626,93219.0
2021-12-29 11:15:00,59.43,59.44,59.4,59.44,102487.0,53.8626,53.8716,53.8354,53.8716,102487.0
2021-12-29 11:20:00,59.44,59.46,59.43,59.44,121125.0,53.8716,53.8898,53.8626,53.8716,121125.0
2021-12-29 11:25:00,59.43,59.44,59.4,59.4,177886.0,53.8626,53.8716,53.8354,53.8354,177886.0
2021-12-29 11:30:00,59.4,59.4,59.35,59.37,105734.0,53.8354,53.8354,53.7901,53.8082,105734.0
2021-12-29 11:35:00,59.37,59.38,59.34,59.35,118926.0,53.8082,53.8173,53.781,53.7901,118926.0
2021-12-29 11:40:00,59.35,59.37,59.33,59.36,51888.0,53.7901,53.8082,53.7719,53.7991,51888.0
2021-12-29 11:45:00,59.36,59.37,59.33,59.35,68824.0,53.7991,53.8082,53.7719,53.7901,68824.0
2021-12-29 11:50:00,59.35,59.36,59.32,59.33,57762.0,53.7901,53.7991,53.7629,53.7719,57762.0
2021-12-29 11:55:00,59.33,59.34,59.31,59.33,70713.0,53.7719,53.781,53.7538,53.7719,70713.0
2021-12-29 12:00:00,59.33,59.35,59.31,59.35,81333.0,53.7719,53.7901,53.7538,53.7901,81333.0
2021-12-29 12:05:00,59.35,59.36,59.32,59.33,51679.0,53.7901,53.7991,53.7629,53.7719,51679.0
2021-12-29 12:10:00,59.33,59.35,59.3,59.33,157684.0,53.7719,53.7901,53.7448,53.7719,157684.0
2021-12-29 12:15:00,59.32,59.33,59.3,59.33,69777.0,53.7629,53.7719,53.7448,53.7719,69777.0
2021-12-29 12:20:00,59.32,59.34,59.31,59.32,67675.0,53.7629,53.781,53.7538,53.7629,67675.0
2021-12-29 12:25:00,59.31,59.33,59.31,59.32,147972.0,53.7538,53.7719,53.7538,53.7629,147972.0
2021-12-29 12:30:00,59.32,59.33,59.3,59.32,51119.0,53.7629,53.7719,53.7448,53.7629,51119.0
2021-12-29 12:35:00,59.33,59.37,59.32,59.36,101855.0,53.7719,53.8082,53.7629,53.7991,101855.0
2021-12-29 12:40:00,59.35,59.36,59.33,59.34,55962.0,53.7901,53.7991,53.7719,53.781,55962.0
2021-12-29 12:45:00,59.34,59.35,59.31,59.32,76940.0,53.781,53.7901,53.7538,53.7629,76940.0
2021-12-29 12:50:00,59.33,59.34,59.31,59.33,44681.0,53.7719,53.781,53.7538,53.7719,44681.0
2021-12-29 12:55:00,59.33,59.35,59.32,59.34,32087.0,53.7719,53.7901,53.7629,53.781,32087.0
2021-12-29 13:00:00,59.34,59.36,59.33,59.35,147132.0,53.781,53.7991,53.7719,53.7901,147132.0
2021-12-29 13:05:00,59.35,59.37,59.34,59.37,86285.0,53.7901,53.8082,53.781,53.8082,86285.0
2021-12-29 13:10:00,59.37,59.38,59.35,59.38,73306.0,53.8082,53.8173,53.7901,53.8173,73306.0
2021-12-29 13:15:00,59.37,59.38,59.36,59.37,141706.0,53.8082,53.8173,53.7991,53.8082,141706.0
2021-12-29 13:20:00,59.37,59.38,59.36,59.38,198394.0,53.8082,53.8173,53.7991,53.8173,198394.0
2021-12-29 13:25:00,59.38,59.39,59.37,59.39,100803.0,53.8173,53.8263,53.8082,53.8263,100803.0
2021-12-29 13:30:00,59.39,59.41,59.38,59.39,165859.0,53.8263,53.8445,53.8173,53.8263,165859.0
2021-12-29 13:35:00,59.4,59.4,59.37,59.38,90974.0,53.8354,53.8354,53.8082,53.8173,90974.0
2021-12-29 13:40:00,59.37,59.39,59.37,59.39,115341.0,53.8082,53.8263,53.8082,53.8263,115341.0
2021-12-29 13:45:00,59.39,59.41,59.38,59.4,186201.0,53.8263,53.8445,53.8173,53.8354,186201.0
2021-12-29 13:50:00,59.4,59.41,59.39,59.41,106760.0,53.8354,53.8445,53.8263,53.8445,106760.0
2021-12-29 13:55:00,59.41,59.42,59.4,59.41,218315.0,53.8445,53.8535,53.8354,53.8445,218315.0
2021-12-29 14:00:00,59.41,59.43,59.41,59.42,247074.0,53.8445,53.8626,53.8445,53.8535,247074.0
2021-12-29 14:05:00,59.43,59.44,59.42,59.44,107102.0,53.8626,53.8716,53.8535,53.8716,107102.0
2021-12-29 14:10:00,59.44,59.45,59.43,59.44,205790.0,53.8716,53.8807,53.8626,53.8716,205790.0
2021-12-29 14:15:00,59.44,59.45,59.43,59.44,181039.0,53.8716,53.8807,53.8626,53.8716,181039.0
2021-12-29 14:20:00,59.44,59.46,59.43,59.46,288276.0,53.8716,53.8898,53.8626,53.8898,288276.0
2021-12-29 14:25:00,59.46,59.48,59.45,59.48,95601.0,53.8898,53.9079,53.8807,53.9079,95601.0
2021-12-29 14:30:00,59.48,59.49,59.47,59.48,117125.0,53.9079,53.917,53.8988,53.9079,117125.0
2021-12-29 14:35:00,59.48,59.48,59.46,59.47,105033.0,53.9079,53.9079,53.8898,53.8988,105033.0
2021-12-29 14:40:00,59.47,59.47,59.45,59.47,162076.0,53.8988,53.8988,53.8807,53.8988,162076.0
2021-12-29 14:45:00,59.47,59.48,59.46,59.48,216129.0,53.8988,53.9079,53.8898,53.9079,216129.0
2021-12-29 14:50:00,59.48,59.48,59.47,59.48,144784.0,53.9079,53.9079,53.8988,53.9079,144784.0
2021-12-29 14:55:00,59.47,59.48,59.46,59.47,192707.0,53.8988,53.9079,53.8898,53.8988,192707.0
2021-12-29 15:00:00,59.47,59.47,59.44,59.46,118573.0,53.8988,53.8988,53.8716,53.8898,118573.0
2021-12-29 15:05:00,59.46,59.46,59.44,59.45,128454.0,53.8898,53.8898,53.8716,53.8807,128454.0
2021-12-29 15:10:00,59.45,59.45,59.43,59.43,97657.0,53.8807,53.8807,53.8626,53.8626,97657.0
2021-12-29 15:15:00,59.44,59.45,59.43,59.44,152377.0,53.8716,53.8807,53.8626,53.8716,152377.0
2021-12-29 15:20:00,59.45,59.45,59.4,59.4,314333.0,53.8807,53.8807,53.8354,53.8354,314333.0
2021-12-29 15:25:00,59.41,59.42,59.39,59.41,223059.0,53.8445,53.8535,53.8263,53.8445,223059.0
2021-12-29 15:30:00,59.42,59.43,59.41,59.43,229156.0,53.8535,53.8626,53.8445,53.8626,229156.0
2021-12-29 15:35:00,59.43,59.43,59.4,59.41,246440.0,53.8626,53.8626,53.8354,53.8445,246440.0
2021-12-29 15:40:00,59.41,59.42,59.4,59.42,131948.0,53.8445,53.8535,53.8354,53.8535,131948.0
2021-12-29 15:45:00,59.42,59.46,59.41,59.46,216144.0,53.8535,53.8898,53.8445,53.8898,216144.0
2021-12-29 15:50:00,59.46,59.46,59.43,59.43,373972.0,53.8898,53.8898,53.8626,53.8626,373972.0
2021-12-29 15:55:00,59.44,59.44,59.41,59.43,287229.0,53.8716,53.8716,53.8445,53.8626,287229.0
2021-12-30 09:30:00,59.41,59.67,59.41,59.67,550803.0,53.8445,54.0801,53.8445,54.0801,550803.0
2021-12-30 09:35:00,59.67,59.72,59.66,59.72,348387.0,54.0801,54.1254,54.071,54.1254,348387.0
2021-12-30 09:40:00,59.72,59.77,59.68,59.72,245456.0,54.1254,54.1707,54.0892,54.1254,245456.0
2021-12-30 09:45:00,59.72,59.78,59.69,59.77,199563.0,54.1254,54.1798,54.0982,54.1707,199563.0
2021-12-30 09:50:00,59.78,59.84,59.77,59.83,238383.0,54.1798,54.2342,54.1707,54.2251,238383.0
2021-12-30 09:55:00,59.83,59.89,59.81,59.87,130480.0,54.2251,54.2795,54.207,54.2614,130480.0
2021-12-30 10:00:00,59.88,59.95,59.87,59.92,169778.0,54.2704,54.3339,54.2614,54.3067,169778.0
2021-12-30 10:05:00,59.92,59.95,59.88,59.9,136389.0,54.3067,54.3339,54.2704,54.2885,136389.0
2021-12-30 10:10:00,59.91,59.92,59.88,59.91,177054.0,54.2976,54.3067,54.2704,54.2976,177054.0
2021-12-30 10:15:00,59.9,59.91,59.81,59.87,150265.0,54.2885,54.2976,54.207,54.2614,150265.0
2021-12-30 10:20:00,59.87,59.87,59.82,59.85,170947.0,54.2614,54.2614,54.216,54.2432,170947.0
2021-12-30 10:25:00,59.85,59.88,59.84,59.86,185284.0,54.2432,54.2704,54.2342,54.2523,185284.0
2021-12-30 10:30:00,59.86,59.92,59.85,59.92,80255.0,54.2523,54.3067,54.2432,54.3067,80255.0
2021-12-30 10:35:00,59.92,59.93,59.89,59.9,98732.0,54.3067,54.3157,54.2795,54.2885,98732.0
2021-12-30 10:40:00,59.9,59.91,59.86,59.88,124444.0,54.2885,54.2976,54.2523,54.2704,124444.0
2021-12-30 10:45:00,59.88,59.91,59.86,59.86,113121.0,54.2704,54.2976,54.2523,54.2523,113121.0
2021-12-30 10:50:00,59.86,59.92,59.86,59.9,142824.0,54.2523,54.3067,54.2523,54.2885,142824.0
2021-12-30 10:55:00,59.9,59.93,59.88,59.89,121732.0,54.2885,54.3157,54.2704,54.2795,121732.0
2021-12-30 11:00:00,59.88,59.91,59.85,59.91,115098.0,54.2704,54.2976,54.2432,54.2976,115098.0
2021-12-30 11:05:00,59.91,59.93,59.87,59.88,68119.0,54.2976,54.3157,54.2614,54.2704,68119.0
2021-12-30 11:10:00,59.88,59.91,59.87,59.9,289609.0,54.2704,54.2976,54.2614,54.2885,289609.0
2021-12-30 11:15:00,59.89,59.93,59.89,59.93,295743.0,54.2795,54.3157,54.2795,54.3157,295743.0
2021-12-30 11:20:00,59.92,59.94,59.9,59.91,74994.0,54.3067,54.3248,54.2885,54.2976,74994.0
2021-12-30 11:25:00,59.91,59.95,59.91,59.94,120532.0,54.2976,54.3339,54.2976,54.3248,120532.0
2021-12-30 11:30:00,59.94,59.96,59.93,59.95,172407.0,54.3248,54.3429,54.3157,54.3339,172407.0
2021-12-30 11:35:00,59.95,59.99,59.95,59.98,94200.0,54.3339,54.3701,54.3339,54.3611,94200.0
2021-12-30 11:40:00,59.98,60.0,59.97,60.0,240325.0,54.3611,54.3792,54.352,54.3792,240325.0
2021-12-30 11:45:00,60.0,60.05,60.0,60.04,160699.0,54.3792,54.4245,54.3792,54.4154,160699.0
2021-12-30 11:50:00,60.04,60.05,60.02,60.04,86180.0,54.4154,54.4245,54.3973,54.4154,86180.0
2021-12-30 11:55:00,60.05,60.05,60.02,60.03,52956.0,54.4245,54.4245,54.3973,54.4064,52956.0
2021-12-30 12:00:00,60.04,60.05,60.02,60.04,154544.0,54.4154,54.4245,54.3973,54.4154,154544.0
2021-12-30 12:05:00,60.05,60.05,60.01,60.02,223740.0,54.4245,54.4245,54.3882,54.3973,223740.0
2021-12-30 12:10:00,60.02,60.06,60.02,60.05,129577.0,54.3973,54.4336,54.3973,54.4245,129577.0
2021-12-30 12:15:00,60.05,60.07,60.03,60.04,117038.0,54.4245,54.4426,54.4064,54.4154,117038.0
2021-12-30 12:20:00,60.04,60.04,60.02,60.02,42607.0,54.4154,54.4154,54.3973,54.3973,42607.0
2021-12-30 12:25:00,60.02,60.05,60.01,60.04,73941.0,54.3973,54.4245,54.3882,54.4154,73941.0
2021-12-30 12:30:00,60.04,60.06,60.03,60.04,216149.0,54.4154,54.4336,54.4064,54.4154,216149.0
2021-12-30 12:35:00,60.05,60.06,60.04,60.05,109554.0,54.4245,54.4336,54.4154,54.4245,109554.0
2021-12-30 12:40:00,60.05,60.06,60.03,60.05,139216.0,54.4245,54.4336,54.4064,54.4245,139216.0
2021-12-30 12:45:00,60.05,60.06,60.03,60.05,80958.0,54.4245,54.4336,54.4064,54.4245,80958.0
2021-12-30 12:50:00,60.06,60.06,60.04,60.04,327460.0,54.4336,54.4336,54.4154,54.4154,327460.0
2021-12-30 12:55:00,60.05,60.05,60.03,60.03,187190.0,54.4245,54.4245,54.4064,54.4064,187190.0
2021-12-30 13:00:00,60.03,60.05,60.01,60.04,165494.0,54.4064,54.4245,54.3882,54.4154,165494.0
2021-12-30 13:05:00,60.04,60.05,60.02,60.04,148081.0,54.4154,54.4245,54.3973,54.4154,148081.0
2021-12-30 13:10:00,60.04,60.05,60.03,60.04,57112.0,54.4154,54.4245,54.4064,54.4154,57112.0
2021-12-30 13:15:00,60.05,60.07,60.04,60.04,67170.0,54.4245,54.4426,54.4154,54.4154,67170.0
2021-12-30 13:20:00,60.04,60.06,60.03,60.04,60738.0,54.4154,54.4336,54.4064,54.4154,60738.0
2021-12-30 13:25:00,60.05,60.07,60.04,60.06,57254.0,54.4245,54.4426,54.4154,54.4336,57254.0
2021-12-30 13:30:00,60.06,60.1,60.06,60.09,64519.0,54.4336,54.4698,54.4336,54.4607,64519.0
2021-12-30 13:35:00,60.08,60.1,60.07,60.1,240547.0,54.4517,54.4698,54.4426,54.4698,240547.0
2021-12-30 13:40:00,60.1,60.12,60.09,60.1,89091.0,54.4698,54.4879,54.4607,54.4698,89091.0
2021-12-30 13:45:00,60.1,60.1,60.06,60.08,85052.0,54.4698,54.4698,54.4336,54.4517,85052.0
2021-12-30 13:50:00,60.07,60.13,60.07,60.13,135238.0,54.4426,54.497,54.4426,54.497,135238.0
2021-12-30 13:55:00,60.13,60.13,60.11,60.12,112476.0,54.497,54.497,54.4789,54.4879,112476.0
2021-12-30 14:00:00,60.12,60.13,60.08,60.1,206065.0,54.4879,54.497,54.4517,54.4698,206065.0
2021-12-30 14:05:00,60.1,60.11,60.07,60.1,193379.0,54.4698,54.4789,54.4426,54.4698,193379.0
2021-12-30 14:10:00,60.1,60.15,60.09,60.15,98154.0,54.4698,54.5151,54.4607,54.5151,98154.0
2021-12-30 14:15:00,60.14,60.18,60.14,60.18,283323.0,54.5061,54.5423,54.5061,54.5423,283323.0
2021-12-30 14:20:00,60.18,60.19,60.17,60.18,146887.0,54.5423,54.5514,54.5333,54.5423,146887.0
2021-12-30 14:25:00,60.17,60.19,60.17,60.18,298892.0,54.5333,54.5514,54.5333,54.5423,298892.0
2021-12-30 14:30:00,60.18,60.2,60.17,60.19,75369.0,54.5423,54.5604,54.5333,54.5514,75369.0
2021-12-30 14:35:00,60.18,60.19,60.16,60.18,75354.0,54.5423,54.5514,54.5242,54.5423,75354.0
2021-12-30 14:40:00,60.18,60.2,60.17,60.2,81970.0,54.5423,54.5604,54.5333,54.5604,81970.0
2021-12-30 14:45:00,60.2,60.21,60.19,60.19,89398.0,54.5604,54.5695,54.5514,54.5514,89398.0
2021-12-30 14:50:00,60.2,60.21,60.18,60.2,150315.0,54.5604,54.5695,54.5423,54.5604,150315.0
2021-12-30 14:55:00,60.19,60.21,60.18,60.21,110827.0,54.5514,54.5695,54.5423,54.5695,110827.0
2021-12-30 15:00:00,60.2,60.21,60.16,60.18,114826.0,54.5604,54.5695,54.5242,54.5423,114826.0
2021-12-30 15:05:00,60.18,60.18,60.12,60.13,143246.0,54.5423,54.5423,54.4879,54.497,143246.0
2021-12-30 15:10:00,60.13,60.13,60.1,60.12,181032.0,54.497,54.497,54.4698,54.4879,181032.0
2021-12-30 15:15:00,60.12,60.14,60.11,60.13,171425.0,54.4879,54.5061,54.4789,54.497,171425.0
2021-12-30 15:20:00,60.13,60.15,60.12,60.14,81666.0,54.497,54.5151,54.4879,54.5061,81666.0
2021-12-30 15:25:00,60.13,60.14,60.1,60.11,246045.0,54.497,54.5061,54.4698,54.4789,246045.0
2021-12-30 15:30:00,60.11,60.14,60.11,60.12,244315.0,54.4789,54.5061,54.4789,54.4879,244315.0
2021-12-30 15:35:00,60.12,60.13,60.11,60.13,109458.0,54.4879,54.497,54.4789,54.497,109458.0
2021-12-30 15:40:00,60.13,60.13,60.1,60.1,123374.0,54.497,54.497,54.4698,54.4698,123374.0
2021-12-30 15:45:00,60.1,60.11,60.05,60.05,179741.0,54.4698,54.4789,54.4245,54.4245,179741.0
2021-12-30 15:50:00,60.05,60.09,60.03,60.07,239053.0,54.4245,54.4607,54.4064,54.4426,239053.0
2021-12-30 15:55:00,60.07,60.08,60.04,60.06,301191.0,54.4426,54.4517,54.4154,54.4336,301191.0
2021-12-31 09:30:00,59.96,60.39,59.92,60.38,402972.0,54.3429,54.7326,54.3067,54.7236,402972.0
2021-12-31 09:35:00,60.38,60.38,60.06,60.16,355389.0,54.7236,54.7236,54.4336,54.5242,355389.0
2021-12-31 09:40:00,60.16,60.16,59.92,59.92,442925.0,54.5242,54.5242,54.3067,54.3067,442925.0
2021-12-31 09:45:00,59.92,60.07,59.92,60.01,400655.0,54.3067,54.4426,54.3067,54.3882,400655.0
2021-12-31 09:50:00,60.01,60.19,59.98,60.17,573251.0,54.3882,54.5514,54.3611,54.5333,573251.0
2021-12-31 09:55:00,60.17,60.21,60.08,60.14,337747.0,54.5333,54.5695,54.4517,54.5061,337747.0
2021-12-31 10:00:00,60.15,60.15,60.0,60.12,284850.0,54.5151,54.5151,54.3792,54.4879,284850.0
2021-12-31 10:05:00,60.11,60.22,60.11,60.19,262945.0,54.4789,54.5786,54.4789,54.5514,262945.0
2021-12-31 10:10:00,60.19,60.2,60.12,60.14,186636.0,54.5514,54.5604,54.4879,54.5061,186636.0
2021-12-31 10:15:00,60.13,60.14,60.09,60.11,109521.0,54.497,54.5061,54.4607,54.4789,109521.0
2021-12-31 10:20:00,60.11,60.11,60.0,60.02,120114.0,54.4789,54.4789,54.3792,54.3973,120114.0
2021-12-31 10:25:00,60.01,60.06,60.0,60.06,148383.0,54.3882,54.4336,54.3792,54.4336,148383.0
2021-12-31 10:30:00,60.07,60.13,60.06,60.08,162681.0,54.4426,54.497,54.4336,54.4517,162681.0
2021-12-31 10:35:00,60.07,60.09,60.0,60.07,226195.0,54.4426,54.4607,54.3792,54.4426,226195.0
2021-12-31 10:40:00,60.06,60.09,60.04,60.07,117523.0,54.4336,54.4607,54.4154,54.4426,117523.0
2021-12-31 10:45:00,60.06,60.08,60.03,60.03,227474.0,54.4336,54.4517,54.4064,54.4064,227474.0
2021-12-31 10:50:00,60.03,60.09,60.02,60.08,68354.0,54.4064,54.4607,54.3973,54.4517,68354.0
2021-12-31 10:55:00,60.09,60.13,60.07,60.13,123775.0,54.4607,54.497,54.4426,54.497,123775.0
2021-12-31 11:00:00,60.13,60.14,60.04,60.05,138027.0,54.497,54.5061,54.4154,54.4245,138027.0
2021-12-31 11:05:00,60.05,60.1,60.02,60.09,313242.0,54.4245,54.4698,54.3973,54.4607,313242.0
2021-12-31 11:10:00,60.09,60.09,60.05,60.06,117785.0,54.4607,54.4607,54.4245,54.4336,117785.0
2021-12-31 11:15:00,60.05,60.13,60.04,60.11,116206.0,54.4245,54.497,54.4154,54.4789,116206.0
2021-12-31 11:20:00,60.11,60.23,60.1,60.22,324219.0,54.4789,54.5876,54.4698,54.5786,324219.0
2021-12-31 11:25:00,60.21,60.29,60.21,60.26,201628.0,54.5695,54.642,54.5695,54.6148,201628.0
2021-12-31 11:30:00,60.25,60.27,60.17,60.18,144606.0,54.6058,54.6239,54.5333,54.5423,144606.0
2021-12-31 11:35:00,60.17,60.19,60.16,60.17,131316.0,54.5333,54.5514,54.5242,54.5333,131316.0
2021-12-31 11:40:00,60.17,60.2,60.16,60.17,84966.0,54.5333,54.5604,54.5242,54.5333,84966.0
2021-12-31 11:45:00,60.18,60.18,60.13,60.15,78563.0,54.5423,54.5423,54.497,54.5151,78563.0
2021-12-31 11:50:00,60.15,60.15,60.1,60.12,61500.0,54.5151,54.5151,54.4698,54.4879,61500.0
2021-12-31 11:55:00,60.11,60.13,60.09,60.13,78938.0,54.4789,54.497,54.4607,54.497,78938.0
2021-12-31 12:00:00,60.13,60.15,60.11,60.14,116128.0,54.497,54.5151,54.4789,54.5061,116128.0
2021-12-31 12:05:00,60.14,60.15,60.11,60.13,95483.0,54.5061,54.5151,54.4789,54.497,95483.0
2021-12-31 12:10:00,60.12,60.15,60.11,60.13,43971.0,54.4879,54.5151,54.4789,54.497,43971.0
2021-12-31 12:15:00,60.12,60.13,60.09,60.1,46133.0,54.4879,54.497,54.4607,54.4698,46133.0
2021-12-31 12:20:00,60.1,60.11,60.07,60.09,41382.0,54.4698,54.4789,54.4426,54.4607,41382.0
2021-12-31 12:25:00,60.09,60.13,60.09,60.12,49479.0,54.4607,54.497,54.4607,54.4879,49479.0
2021-12-31 12:30:00,60.12,60.12,60.08,60.09,71051.0,54.4879,54.4879,54.4517,54.4607,71051.0
2021-12-31 12:35:00,60.09,60.11,60.08,60.11,47441.0,54.4607,54.4789,54.4517,54.4789,47441.0
2021-12-31 12:40:00,60.11,60.12,60.1,60.11,25876.0,54.4789,54.4879,54.4698,54.4789,25876.0
2021-12-31 12:45:00,60.12,60.13,60.1,60.11,51185.0,54.4879,54.497,54.4698,54.4789,51185.0
2021-12-31 12:50:00,60.11,60.14,60.1,60.13,24881.0,54.4789,54.5061,54.4698,54.497,24881.0
2021-12-31 12:55:00,60.13,60.17,60.12,60.17,64346.0,54.497,54.5333,54.4879,54.5333,64346.0
2021-12-31 13:00:00,60.17,60.17,60.15,60.17,79759.0,54.5333,54.5333,54.5151,54.5333,79759.0
2021-12-31 13:05:00,60.17,60.19,60.16,60.17,46199.0,54.5333,54.5514,54.5242,54.5333,46199.0
2021-12-31 13:10:00,60.17,60.18,60.15,60.17,85315.0,54.5333,54.5423,54.5151,54.5333,85315.0
2021-12-31 13:15:00,60.17,60.17,60.14,60.15,69808.0,54.5333,54.5333,54.5061,54.5151,69808.0
2021-12-31 13:20:00,60.15,60.17,60.14,60.17,36992.0,54.5151,54.5333,54.5061,54.5333,36992.0
2021-12-31 13:25:00,60.16,60.18,60.15,60.18,17646.0,54.5242,54.5423,54.5151,54.5423,17646.0
2021-12-31 13:30:00,60.17,60.22,60.17,60.21,85602.0,54.5333,54.5786,54.5333,54.5695,85602.0
2021-12-31 13:35:00,60.21,60.22,60.17,60.2,41835.0,54.5695,54.5786,54.5333,54.5604,41835.0
2021-12-31 13:40:00,60.2,60.2,60.16,60.18,85546.0,54.5604,54.5604,54.5242,54.5423,85546.0
2021-12-31 13:45:00,60.18,60.21,60.17,60.21,35078.0,54.5423,54.5695,54.5333,54.5695,35078.0
2021-12-31 13:50:00,60.21,60.21,60.2,60.21,40958.0,54.5695,54.5695,54.5604,54.5695,40958.0
2021-12-31 13:55:00,60.21,60.24,60.2,60.23,66727.0,54.5695,54.5967,54.5604,54.5876,66727.0
2021-12-31 14:00:00,60.23,60.24,60.22,60.23,87889.0,54.5876,54.5967,54.5786,54.5876,87889.0
2021-12-31 14:05:00,60.23,60.24,60.19,60.2,98270.0,54.5876,54.5967,54.5514,54.5604,98270.0
2021-12-31 14:10:00,60.2,60.2,60.17,60.17,97790.0,54.5604,54.5604,54.5333,54.5333,97790.0
2021-12-31 14:15:00,60.17,60.17,60.13,60.15,123428.0,54.5333,54.5333,54.497,54.5151,123428.0
2021-12-31 14:20:00,60.15,60.16,60.14,60.16,197484.0,54.5151,54.5242,54.5061,54.5242,197484.0
2021-12-31 14:25:00,60.16,60.19,60.16,60.18,108909.0,54.5242,54.5514,54.5242,54.5423,108909.0
2021-12-31 14:30:00,60.18,60.18,60.15,60.15,64683.0,54.5423,54.5423,54.5151,54.5151,64683.0
2021-12-31 14:35:00,60.15,60.16,60.13,60.14,172133.0,54.5151,54.5242,54.497,54.5061,172133.0
2021-12-31 14:40:00,60.14,60.17,60.13,60.14,110318.0,54.5061,54.5333,54.497,54.5061,110318.0
2021-12-31 14:45:00,60.13,60.13,60.11,60.13,81591.0,54.497,54.497,54.4789,54.497,81591.0
2021-12-31 14:50:00,60.13,60.13,60.09,60.09,132527.0,54.497,54.497,54.4607,54.4607,132527.0
2021-12-31 14:55:00,60.1,60.1,60.06,60.08,157796.0,54.4698,54.4698,54.4336,54.4517,157796.0
2021-12-31 15:00:00,60.08,60.12,60.07,60.12,162068.0,54.4517,54.4879,54.4426,54.4879,162068.0
2021-12-31 15:05:00,60.12,60.12,60.06,60.06,201514.0,54.4879,54.4879,54.4336,54.4336,201514.0
2021-12-31 15:10:00,60.07,60.07,60.02,60.03,145347.0,54.4426,54.4426,54.3973,54.4064,145347.0
2021-12-31 15:15:00,60.03,60.03,60.0,60.01,111266.0,54.4064,54.4064,54.3792,54.3882,111266.0
2021-12-31 15:20:00,60.01,60.01,59.99,60.01,89191.0,54.3882,54.3882,54.3701,54.3882,89191.0
2021-12-31 15:25:00,60.01,60.02,59.98,59.98,191355.0,54.3882,54.3973,54.3611,54.3611,191355.0
2021-12-31 15:30:00,59.98,60.03,59.98,60.02,197564.0,54.3611,54.4064,54.3611,54.3973,197564.0
2021-12-31 15:35:00,60.03,60.05,60.01,60.03,203254.0,54.4064,54.4245,54.3882,54.4064,203254.0
2021-12-31 15:40:00,60.03,60.05,60.02,60.04,105944.0,54.4064,54.4245,54.3973,54.4154,105944.0
2021-12-31 15:45:00,60.04,60.05,59.99,60.0,142439.0,54.4154,54.4245,54.3701,54.3792,142439.0
2021-12-31 15:50:00,59.99,59.99,59.86,59.87,165327.0,54.3701,54.3701,54.2523,54.2614,165327.0
2021-12-31 15:55:00,59.87,59.89,59.82,59.83,2052183.0,54.2614,54.2795,54.216,54.2251,2052183.0
2022-01-03 09:30:00,60.12,60.12,59.93,60.02,348744.0,54.4879,54.4879,54.3157,54.3973,348744.0
2022-01-03 09:35:00,60.01,60.02,59.91,59.95,436067.0,54.3882,54.3973,54.2976,54.3339,436067.0
2022-01-03 09:40:00,59.95,59.97,59.84,59.86,310782.0,54.3339,54.352,54.2342,54.2523,310782.0
2022-01-03 09:45:00,59.86,59.89,59.79,59.8,495896.0,54.2523,54.2795,54.1889,54.1979,495896.0
2022-01-03 09:50:00,59.8,59.92,59.74,59.86,318523.0,54.1979,54.3067,54.1435,54.2523,318523.0
2022-01-03 09:55:00,59.87,59.97,59.84,59.95,239650.0,54.2614,54.352,54.2342,54.3339,239650.0
2022-01-03 10:00:00,59.95,60.17,59.93,60.16,630895.0,54.3339,54.5333,54.3157,54.5242,630895.0
2022-01-03 10:05:00,60.15,60.16,60.04,60.12,459245.0,54.5151,54.5242,54.4154,54.4879,459245.0
2022-01-03 10:10:00,60.13,60.17,60.06,60.15,332208.0,54.497,54.5333,54.4336,54.5151,332208.0
2022-01-03 10:15:00,60.15,60.18,60.07,60.08,223800.0,54.5151,54.5423,54.4426,54.4517,223800.0
2022-01-03 10:20:00,60.08,60.15,60.06,60.13,237888.0,54.4517,54.5151,54.4336,54.497,237888.0
2022-01-03 10:25:00,60.13,60.17,60.08,60.11,165157.0,54.497,54.5333,54.4517,54.4789,165157.0
2022-01-03 10:30:00,60.12,60.16,60.06,60.11,194103.0,54.4879,54.5242,54.4336,54.4789,194103.0
2022-01-03 10:35:00,60.11,60.13,60.08,60.1,123016.0,54.4789,54.497,54.4517,54.4698,123016.0
2022-01-03 10:40:00,60.1,60.14,60.08,60.12,85400.0,54.4698,54.5061,54.4517,54.4879,85400.0
2022-01-03 10:45:00,60.13,60.18,60.1,60.11,139605.0,54.497,54.5423,54.4698,54.4789,139605.0
2022-01-03 10:50:00,60.12,60.17,60.1,60.17,637026.0,54.4879,54.5333,54.4698,54.5333,637026.0
2022-01-03 10:55:00,60.16,60.2,60.16,60.18,140088.0,54.5242,54.5604,54.5242,54.5423,140088.0
2022-01-03 11:00:00,60.19,60.24,60.18,60.23,161295.0,54.5514,54.5967,54.5423,54.5876,161295.0
2022-01-03 11:05:00,60.23,60.25,60.19,60.21,103334.0,54.5876,54.6058,54.5514,54.5695,103334.0
2022-01-03 11:10:00,60.21,60.21,60.12,60.15,110642.0,54.5695,54.5695,54.4879,54.5151,110642.0
2022-01-03 11:15:00,60.15,60.17,60.13,60.14,132232.0,54.5151,54.5333,54.497,54.5061,132232.0
2022-01-03 11:20:00,60.14,60.18,60.11,60.17,185423.0,54.5061,54.5423,54.4789,54.5333,185423.0
2022-01-03 11:25:00,60.17,60.18,60.14,60.18,107624.0,54.5333,54.5423,54.5061,54.5423,107624.0
2022-01-03 11:30:00,60.17,60.2,60.16,60.2,161398.0,54.5333,54.5604,54.5242,54.5604,161398.0
2022-01-03 11:35:00,60.2,60.21,60.15,60.15,160584.0,54.5604,54.5695,54.5151,54.5151,160584.0
2022-01-03 11:40:00,60.15,60.21,60.15,60.21,112425.0,54.5151,54.5695,54.5151,54.5695,112425.0
2022-01-03 11:45:00,60.21,60.28,60.2,60.26,137127.0,54.5695,54.6329,54.5604,54.6148,137127.0
2022-01-03 11:50:00,60.25,60.26,60.22,60.25,463278.0,54.6058,54.6148,54.5786,54.6058,463278.0
2022-01-03 11:55:00,60.25,60.27,60.23,60.24,144681.0,54.6058,54.6239,54.5876,54.5967,144681.0
2022-01-03 12:00:00,60.24,60.26,60.23,60.26,78645.0,54.5967,54.6148,54.5876,54.6148,78645.0
2022-01-03 12:05:00,60.26,60.27,60.24,60.25,84520.0,54.6148,54.6239,54.5967,54.6058,84520.0
2022-01-03 12:10:00,60.26,60.26,60.21,60.21,76410.0,54.6148,54.6148,54.5695,54.5695,76410.0
2022-01-03 12:15:00,60.22,60.22,60.18,60.19,52897.0,54.5786,54.5786,54.5423,54.5514,52897.0
2022-01-03 12:20:00,60.19,60.23,60.18,60.2,965056.0,54.5514,54.5876,54.5423,54.5604,965056.0
2022-01-03 12:25:00,60.2,60.22,60.19,60.22,61535.0,54.5604,54.5786,54.5514,54.5786,61535.0
2022-01-03 12:30:00,60.21,60.22,60.2,60.22,18453.0,54.5695,54.5786,54.5604,54.5786,18453.0
2022-01-03 12:35:00,60.21,60.22,60.2,60.22,55549.0,54.5695,54.5786,54.5604,54.5786,55549.0
2022-01-03 12:40:00,60.22,60.23,60.2,60.22,103788.0,54.5786,54.5876,54.5604,54.5786,103788.0
2022-01-03 12:45:00,60.22,60.24,60.22,60.23,15984.0,54.5786,54.5967,54.5786,54.5876,15984.0
2022-01-03 12:50:00,60.23,60.24,60.22,60.22,32425.0,54.5876,54.5967,54.5786,54.5786,32425.0
2022-01-03 12:55:00,60.23,60.23,60.2,60.21,25823.0,54.5876,54.5876,54.5604,54.5695,25823.0
2022-01-03 13:00:00,60.2,60.21,60.19,60.2,96674.0,54.5604,54.5695,54.5514,54.5604,96674.0
2022-01-03 13:05:00,60.2,60.2,60.17,60.18,90418.0,54.5604,54.5604,54.5333,54.5423,90418.0
2022-01-03 13:10:00,60.17,60.19,60.16,60.19,86868.0,54.5333,54.5514,54.5242,54.5514,86868.0
2022-01-03 13:15:00,60.19,60.22,60.18,60.21,205285.0,54.5514,54.5786,54.5423,54.5695,205285.0
2022-01-03 13:20:00,60.21,60.21,60.19,60.21,111728.0,54.5695,54.5695,54.5514,54.5695,111728.0
2022-01-03 13:25:00,60.21,60.23,60.21,60.23,115112.0,54.5695,54.5876,54.5695,54.5876,115112.0
2022-01-03 13:30:00,60.23,60.23,60.21,60.23,105990.0,54.5876,54.5876,54.5695,54.5876,105990.0
2022-01-03 13:35:00,60.23,60.24,60.22,60.23,49018.0,54.5876,54.5967,54.5786,54.5876,49018.0
2022-01-03 13:40:00,60.24,60.26,60.23,60.26,125487.0,54.5967,54.6148,54.5876,54.6148,125487.0
2022-01-03 13:45:00,60.26,60.26,60.23,60.24,60366.0,54.6148,54.6148,54.5876,54.5967,60366.0
2022-01-03 13:50:00,60.24,60.25,60.21,60.23,35731.0,54.5967,54.6058,54.5695,54.5876,35731.0
2022-01-03 13:55:00,60.23,60.24,60.22,60.23,84542.0,54.5876,54.5967,54.5786,54.5876,84542.0
2022-01-03 14:00:00,60.23,60.24,60.2,60.21,34860.0,54.5876,54.5967,54.5604,54.5695,34860.0
2022-01-03 14:05:00,60.21,60.23,60.2,60.23,75361.0,54.5695,54.5876,54.5604,54.5876,75361.0
2022-01-03 14:10:00,60.23,60.24,60.22,60.24,101228.0,54.5876,54.5967,54.5786,54.5967,101228.0
2022-01-03 14:15:00,60.23,60.26,60.23,60.23,49596.0,54.5876,54.6148,54.5876,54.5876,49596.0
2022-01-03 14:20:00,60.23,60.25,60.22,60.24,45861.0,54.5876,54.6058,54.5786,54.5967,45861.0
2022-01-03 14:25:00,60.25,60.25,60.23,60.24,51807.0,54.6058,54.6058,54.5876,54.5967,51807.0
2022-01-03 14:30:00,60.24,60.24,60.21,60.22,58335.0,54.5967,54.5967,54.5695,54.5786,58335.0
2022-01-03 14:35:00,60.22,60.23,60.21,60.23,114506.0,54.5786,54.5876,54.5695,54.5876,114506.0
2022-01-03 14:40:00,60.23,60.24,60.21,60.22,172267.0,54.5876,54.5967,54.5695,54.5786,172267.0
2022-01-03 14:45:00,60.23,60.26,60.22,60.23,117711.0,54.5876,54.6148,54.5786,54.5876,117711.0
2022-01-03 14:50:00,60.24,60.24,60.21,60.23,37682.0,54.5967,54.5967,54.5695,54.5876,37682.0
2022-01-03 14:55:00,60.23,60.24,60.21,60.23,64327.0,54.5876,54.5967,54.5695,54.5876,64327.0
2022-01-03 15:00:00,60.23,60.23,60.2,60.23,125448.0,54.5876,54.5876,54.5604,54.5876,125448.0
2022-01-03 15:05:00,60.23,60.26,60.21,60.26,80126.0,54.5876,54.6148,54.5695,54.6148,80126.0
2022-01-03 15:10:00,60.25,60.26,60.24,60.25,73699.0,54.6058,54.6148,54.5967,54.6058,73699.0
2022-01-03 15:15:00,60.26,60.27,60.23,60.24,116450.0,54.6148,54.6239,54.5876,54.5967,116450.0
2022-01-03 15:20:00,60.24,60.25,60.22,60.23,29721.0,54.5967,54.6058,54.5786,54.5876,29721.0
2022-01-03 15:25:00,60.23,60.25,60.22,60.23,125605.0,54.5876,54.6058,54.5786,54.5876,125605.0
2022-01-03 15:30:00,60.23,60.29,60.22,60.29,280604.0,54.5876,54.642,54.5786,54.642,280604.0
2022-01-03 15:35:00,60.29,60.29,60.25,60.27,120376.0,54.642,54.642,54.6058,54.6239,120376.0
2022-01-03 15:40:00,60.26,60.26,60.19,60.2,151603.0,54.6148,54.6148,54.5514,54.5604,151603.0
2022-01-03 15:45:00,60.21,60.22,60.19,60.22,178146.0,54.5695,54.5786,54.5514,54.5786,178146.0
2022-01-03 15:50:00,60.21,60.23,60.19,60.21,191522.0,54.5695,54.5876,54.5514,54.5695,191522.0
2022-01-03 15:55:00,60.2,60.23,60.18,60.23,222860.0,54.5604,54.5876,54.5423,54.5876,222860.0
2022-01-04 09:30:00,60.24,60.27,60.09,60.19,559723.0,54.5967,54.6239,54.4607,54.5514,559723.0
2022-01-04 09:35:00,60.19,60.24,60.15,60.22,453775.0,54.5514,54.5967,54.5151,54.5786,453775.0
2022-01-04 09:40:00,60.21,60.27,60.18,60.19,296946.0,54.5695,54.6239,54.5423,54.5514,296946.0
2022-01-04 09:45:00,60.18,60.28,60.17,60.27,125549.0,54.5423,54.6329,54.5333,54.6239,125549.0
2022-01-04 09:50:00,60.26,60.26,60.16,60.21,105317.0,54.6148,54.6148,54.5242,54.5695,105317.0
2022-01-04 09:55:00,60.21,60.24,60.19,60.2,88045.0,54.5695,54.5967,54.5514,54.5604,88045.0
2022-01-04 10:00:00,60.21,60.22,60.1,60.13,126722.0,54.5695,54.5786,54.4698,54.497,126722.0
2022-01-04 10:05:00,60.13,60.18,60.12,60.18,71681.0,54.497,54.5423,54.4879,54.5423,71681.0
2022-01-04 10:10:00,60.17,60.19,60.15,60.19,64081.0,54.5333,54.5514,54.5151,54.5514,64081.0
2022-01-04 10:15:00,60.19,60.2,60.14,60.15,191246.0,54.5514,54.5604,54.5061,54.5151,191246.0
2022-01-04 10:20:00,60.15,60.24,60.15,60.23,67383.0,54.5151,54.5967,54.5151,54.5876,67383.0
2022-01-04 10:25:00,60.24,60.26,60.19,60.24,109461.0,54.5967,54.6148,54.5514,54.5967,109461.0
2022-01-04 10:30:00,60.24,60.25,60.13,60.13,61106.0,54.5967,54.6058,54.497,54.497,61106.0
2022-01-04 10:35:00,60.14,60.14,60.09,60.09,132453.0,54.5061,54.5061,54.4607,54.4607,132453.0
2022-01-04 10:40:00,60.08,60.11,60.06,60.07,129073.0,54.4517,54.4789,54.4336,54.4426,129073.0
2022-01-04 10:45:00,60.06,60.17,60.05,60.16,199501.0,54.4336,54.5333,54.4245,54.5242,199501.0
2022-01-04 10:50:00,60.16,60.16,60.07,60.08,438790.0,54.5242,54.5242,54.4426,54.4517,438790.0
2022-01-04 10:55:00,60.08,60.08,60.02,60.03,170875.0,54.4517,54.4517,54.3973,54.4064,170875.0
2022-01-04 11:00:00,60.03,60.03,59.92,59.95,74920.0,54.4064,54.4064,54.3067,54.3339,74920.0
2022-01-04 11:05:00,59.95,60.02,59.95,60.0,78469.0,54.3339,54.3973,54.3339,54.3792,78469.0
2022-01-04 11:10:00,60.0,60.04,59.98,60.02,125616.0,54.3792,54.4154,54.3611,54.3973,125616.0
2022-01-04 11:15:00,60.02,60.05,59.98,60.05,51274.0,54.3973,54.4245,54.3611,54.4245,51274.0
2022-01-04 11:20:00,60.04,60.05,59.94,59.96,98336.0,54.4154,54.4245,54.3248,54.3429,98336.0
2022-01-04 11:25:00,59.95,59.96,59.9,59.96,86840.0,54.3339,54.3429,54.2885,54.3429,86840.0
2022-01-04 11:30:00,59.96,59.98,59.95,59.98,81743.0,54.3429,54.3611,54.3339,54.3611,81743.0
2022-01-04 11:35:00,59.98,60.02,59.97,60.02,64406.0,54.3611,54.3973,54.352,54.3973,64406.0
2022-01-04 11:40:00,60.02,60.04,60.0,60.04,101093.0,54.3973,54.4154,54.3792,54.4154,101093.0
2022-01-04 11:45:00,60.03,60.06,60.02,60.05,58376.0,54.4064,54.4336,54.3973,54.4245,58376.0
2022-01-04 11:50:00,60.05,60.08,60.04,60.06,61121.0,54.4245,54.4517,54.4154,54.4336,61121.0
2022-01-04 11:55:00,60.06,60.07,60.02,60.03,41137.0,54.4336,54.4426,54.3973,54.4064,41137.0
2022-01-04 12:00:00,60.03,60.03,59.97,59.98,97218.0,54.4064,54.4064,54.352,54.3611,97218.0
2022-01-04 12:05:00,59.99,60.0,59.97,59.99,35807.0,54.3701,54.3792,54.352,54.3701,35807.0
2022-01-04 12:10:00,59.99,60.04,59.96,60.04,67899.0,54.3701,54.4154,54.3429,54.4154,67899.0
2022-01-04 12:15:00,60.04,60.05,60.03,60.04,31191.0,54.4154,54.4245,54.4064,54.4154,31191.0
2022-01-04 12:20:00,60.03,60.04,60.01,60.01,21398.0,54.4064,54.4154,54.3882,54.3882,21398.0
2022-01-04 12:25:00,60.02,60.04,60.01,60.03,15420.0,54.3973,54.4154,54.3882,54.4064,15420.0
2022-01-04 12:30:00,60.04,60.04,59.99,60.01,41003.0,54.4154,54.4154,54.3701,54.3882,41003.0
2022-01-04 12:35:00,60.01,60.04,60.01,60.04,53678.0,54.3882,54.4154,54.3882,54.4154,53678.0
2022-01-04 12:40:00,60.04,60.05,60.02,60.03,90303.0,54.4154,54.4245,54.3973,54.4064,90303.0
2022-01-04 12:45:00,60.02,60.05,60.02,60.03,40438.0,54.3973,54.4245,54.3973,54.4064,40438.0
2022-01-04 12:50:00,60.03,60.04,60.0,60.01,18627.0,54.4064,54.4154,54.3792,54.3882,18627.0
2022-01-04 12:55:00,60.02,60.03,59.98,59.99,47205.0,54.3973,54.4064,54.3611,54.3701,47205.0
2022-01-04 13:00:00,60.0,60.01,59.98,60.0,38500.0,54.3792,54.3882,54.3611,54.3792,38500.0
2022-01-04 13:05:00,60.0,60.03,59.99,60.01,46172.0,54.3792,54.4064,54.3701,54.3882,46172.0
2022-01-04 13:10:00,60.01,60.03,60.0,60.01,88964.0,54.3882,54.4064,54.3792,54.3882,88964.0
2022-01-04 13:15:00,60.02,60.02,59.97,59.98,61731.0,54.3973,54.3973,54.352,54.3611,61731.0
2022-01-04 13:20:00,59.98,60.0,59.96,59.98,79392.0,54.3611,54.3792,54.3429,54.3611,79392.0
2022-01-04 13:25:00,59.98,60.02,59.97,60.0,74016.0,54.3611,54.3973,54.352,54.3792,74016.0
2022-01-04 13:30:00,60.0,60.0,59.94,59.96,62106.0,54.3792,54.3792,54.3248,54.3429,62106.0
2022-01-04 13:35:00,59.95,59.99,59.94,59.98,69620.0,54.3339,54.3701,54.3248,54.3611,69620.0
2022-01-04 13:40:00,59.99,59.99,59.97,59.97,36479.0,54.3701,54.3701,54.352,54.352,36479.0
2022-01-04 13:45:00,59.97,59.97,59.95,59.96,32776.0,54.352,54.352,54.3339,54.3429,32776.0
2022-01-04 13:50:00,59.95,59.96,59.92,59.93,22211.0,54.3339,54.3429,54.3067,54.3157,22211.0
2022-01-04 13:55:00,59.93,59.93,59.89,59.9,37673.0,54.3157,54.3157,54.2795,54.2885,37673.0
2022-01-04 14:00:00,59.9,59.92,59.89,59.92,46384.0,54.2885,54.3067,54.2795,54.3067,46384.0
2022-01-04 14:05:00,59.92,59.94,59.9,59.91,160174.0,54.3067,54.3248,54.2885,54.2976,160174.0
2022-01-04 14:10:00,59.91,59.94,59.89,59.94,109351.0,54.2976,54.3248,54.2795,54.3248,109351.0
2022-01-04 14:15:00,59.94,59.96,59.91,59.95,40349.0,54.3248,54.3429,54.2976,54.3339,40349.0
2022-01-04 14:20:00,59.96,59.97,59.95,59.96,72822.0,54.3429,54.352,54.3339,54.3429,72822.0
2022-01-04 14:25:00,59.96,59.96,59.94,59.95,49984.0,54.3429,54.3429,54.3248,54.3339,49984.0
2022-01-04 14:30:00,59.95,60.0,59.94,59.98,74513.0,54.3339,54.3792,54.3248,54.3611,74513.0
2022-01-04 14:35:00,59.98,59.99,59.96,59.97,126450.0,54.3611,54.3701,54.3429,54.352,126450.0
2022-01-04 14:40:00,59.97,60.0,59.96,59.98,130705.0,54.352,54.3792,54.3429,54.3611,130705.0
2022-01-04 14:45:00,59.98,59.99,59.95,59.97,68371.0,54.3611,54.3701,54.3339,54.352,68371.0
2022-01-04 14:50:00,59.97,59.99,59.96,59.97,54276.0,54.352,54.3701,54.3429,54.352,54276.0
2022-01-04 14:55:00,59.98,60.04,59.97,60.03,172112.0,54.3611,54.4154,54.352,54.4064,172112.0
2022-01-04 15:00:00,60.04,60.08,60.0,60.06,210380.0,54.4154,54.4517,54.3792,54.4336,210380.0
2022-01-04 15:05:00,60.06,60.07,60.0,60.02,152562.0,54.4336,54.4426,54.3792,54.3973,152562.0
2022-01-04 15:10:00,60.02,60.06,60.02,60.05,138093.0,54.3973,54.4336,54.3973,54.4245,138093.0
2022-01-04 15:15:00,60.05,60.07,60.04,60.06,83078.0,54.4245,54.4426,54.4154,54.4336,83078.0
2022-01-04 15:20:00,60.06,60.09,60.04,60.07,57678.0,54.4336,54.4607,54.4154,54.4426,57678.0
2022-01-04 15:25:00,60.07,60.08,60.06,60.07,232928.0,54.4426,54.4517,54.4336,54.4426,232928.0
2022-01-04 15:30:00,60.07,60.1,60.05,60.08,185699.0,54.4426,54.4698,54.4245,54.4517,185699.0
2022-01-04 15:35:00,60.07,60.07,60.02,60.05,385354.0,54.4426,54.4426,54.3973,54.4245,385354.0
2022-01-04 15:40:00,60.05,60.07,60.03,60.07,164073.0,54.4245,54.4426,54.4064,54.4426,164073.0
2022-01-04 15:45:00,60.06,60.06,60.02,60.05,186815.0,54.4336,54.4336,54.3973,54.4245,186815.0
2022-01-04 15:50:00,60.05,60.06,60.01,60.02,175728.0,54.4245,54.4336,54.3882,54.3973,175728.0
2022-01-04 15:55:00,60.02,60.02,59.96,59.97,437382.0,54.3973,54.3973,54.3429,54.352,437382.0
2022-01-05 09:30:00,59.72,59.79,59.68,59.69,379622.0,54.1254,54.1889,54.0892,54.0982,379622.0
2022-01-05 09:35:00,59.69,59.9,59.67,59.85,344484.0,54.0982,54.2885,54.0801,54.2432,344484.0
2022-01-05 09:40:00,59.85,60.0,59.82,59.97,285348.0,54.2432,54.3792,54.216,54.352,285348.0
2022-01-05 09:45:00,59.98,60.03,59.96,60.02,291521.0,54.3611,54.4064,54.3429,54.3973,291521.0
2022-01-05 09:50:00,60.02,60.06,59.98,60.0,456851.0,54.3973,54.4336,54.3611,54.3792,456851.0
2022-01-05 09:55:00,60.0,60.05,59.97,60.05,218292.0,54.3792,54.4245,54.352,54.4245,218292.0
2022-01-05 10:00:00,60.05,60.14,60.03,60.07,262051.0,54.4245,54.5061,54.4064,54.4426,262051.0
2022-01-05 10:05:00,60.07,60.07,60.0,60.03,150074.0,54.4426,54.4426,54.3792,54.4064,150074.0
2022-01-05 10:10:00,60.03,60.06,59.99,59.99,243645.0,54.4064,54.4336,54.3701,54.3701,243645.0
2022-01-05 10:15:00,59.99,60.0,59.91,59.92,169140.0,54.3701,54.3792,54.2976,54.3067,169140.0
2022-01-05 10:20:00,59.92,59.96,59.91,59.94,120232.0,54.3067,54.3429,54.2976,54.3248,120232.0
2022-01-05 10:25:00,59.94,59.99,59.94,59.95,120864.0,54.3248,54.3701,54.3248,54.3339,120864.0
2022-01-05 10:30:00,59.94,59.94,59.86,59.87,94067.0,54.3248,54.3248,54.2523,54.2614,94067.0
2022-01-05 10:35:00,59.88,59.91,59.85,59.86,132414.0,54.2704,54.2976,54.2432,54.2523,132414.0
2022-01-05 10:40:00,59.86,59.94,59.85,59.93,104940.0,54.2523,54.3248,54.2432,54.3157,104940.0
2022-01-05 10:45:00,59.93,59.94,59.88,59.89,192114.0,54.3157,54.3248,54.2704,54.2795,192114.0
2022-01-05 10:50:00,59.89,59.94,59.87,59.94,58857.0,54.2795,54.3248,54.2614,54.3248,58857.0
2022-01-05 10:55:00,59.94,59.96,59.9,59.91,98561.0,54.3248,54.3429,54.2885,54.2976,98561.0
2022-01-05 11:00:00,59.91,59.94,59.9,59.91,66080.0,54.2976,54.3248,54.2885,54.2976,66080.0
2022-01-05 11:05:00,59.91,59.94,59.91,59.93,55560.0,54.2976,54.3248,54.2976,54.3157,55560.0
2022-01-05 11:10:00,59.93,59.93,59.88,59.9,38693.0,54.3157,54.3157,54.2704,54.2885,38693.0
2022-01-05 11:15:00,59.89,59.89,59.84,59.85,70132.0,54.2795,54.2795,54.2342,54.2432,70132.0
2022-01-05 11:20:00,59.85,59.88,59.83,59.84,79158.0,54.2432,54.2704,54.2251,54.2342,79158.0
2022-01-05 11:25:00,59.84,59.86,59.82,59.83,46707.0,54.2342,54.2523,54.216,54.2251,46707.0
2022-01-05 11:30:00,59.83,59.84,59.79,59.8,64182.0,54.2251,54.2342,54.1889,54.1979,64182.0
2022-01-05 11:35:00,59.8,59.82,59.8,59.81,35794.0,54.1979,54.216,54.1979,54.207,35794.0
2022-01-05 11:40:00,59.8,59.85,59.79,59.79,82564.0,54.1979,54.2432,54.1889,54.1889,82564.0
2022-01-05 11:45:00,59.8,59.8,59.76,59.79,54749.0,54.1979,54.1979,54.1617,54.1889,54749.0
2022-01-05 11:50:00,59.8,59.8,59.77,59.79,37845.0,54.1979,54.1979,54.1707,54.1889,37845.0
2022-01-05 11:55:00,59.79,59.85,59.79,59.82,118684.0,54.1889,54.2432,54.1889,54.216,118684.0
2022-01-05 12:00:00,59.81,59.86,59.79,59.85,42719.0,54.207,54.2523,54.1889,54.2432,42719.0
2022-01-05 12:05:00,59.85,59.88,59.84,59.86,53467.0,54.2432,54.2704,54.2342,54.2523,53467.0
2022-01-05 12:10:00,59.87,59.89,59.86,59.88,54996.0,54.2614,54.2795,54.2523,54.2704,54996.0
2022-01-05 12:15:00,59.89,59.9,59.88,59.9,60832.0,54.2795,54.2885,54.2704,54.2885,60832.0
2022-01-05 12:20:00,59.9,59.93,59.89,59.91,49286.0,54.2885,54.3157,54.2795,54.2976,49286.0
2022-01-05 12:25:00,59.91,59.92,59.9,59.91,59287.0,54.2976,54.3067,54.2885,54.2976,59287.0
2022-01-05 12:30:00,59.91,59.91,59.84,59.86,108903.0,54.2976,54.2976,54.2342,54.2523,108903.0
2022-01-05 12:35:00,59.86,59.86,59.78,59.79,113265.0,54.2523,54.2523,54.1798,54.1889,113265.0
2022-01-05 12:40:00,59.79,59.8,59.74,59.74,240369.0,54.1889,54.1979,54.1435,54.1435,240369.0
2022-01-05 12:45:00,59.74,59.76,59.72,59.73,64540.0,54.1435,54.1617,54.1254,54.1345,64540.0
2022-01-05 12:50:00,59.74,59.76,59.71,59.76,53345.0,54.1435,54.1617,54.1163,54.1617,53345.0
2022-01-05 12:55:00,59.76,59.76,59.72,59.73,65728.0,54.1617,54.1617,54.1254,54.1345,65728.0
2022-01-05 13:00:00,59.73,59.74,59.7,59.72,53828.0,54.1345,54.1435,54.1073,54.1254,53828.0
2022-01-05 13:05:00,59.72,59.73,59.66,59.67,51828.0,54.1254,54.1345,54.071,54.0801,51828.0
2022-01-05 13:10:00,59.67,59.69,59.64,59.69,101424.0,54.0801,54.0982,54.0529,54.0982,101424.0
2022-01-05 13:15:00,59.69,59.73,59.68,59.71,80485.0,54.0982,54.1345,54.0892,54.1163,80485.0
2022-01-05 13:20:00,59.71,59.75,59.7,59.72,76605.0,54.1163,54.1526,54.1073,54.1254,76605.0
2022-01-05 13:25:00,59.72,59.74,59.7,59.71,60995.0,54.1254,54.1435,54.1073,54.1163,60995.0
2022-01-05 13:30:00,59.71,59.72,59.68,59.71,78829.0,54.1163,54.1254,54.0892,54.1163,78829.0
2022-01-05 13:35:00,59.71,59.73,59.7,59.71,36618.0,54.1163,54.1345,54.1073,54.1163,36618.0
2022-01-05 13:40:00,59.71,59.73,59.69,59.71,50601.0,54.1163,54.1345,54.0982,54.1163,50601.0
2022-01-05 13:45:00,59.7,59.72,59.69,59.71,60361.0,54.1073,54.1254,54.0982,54.1163,60361.0
2022-01-05 13:50:00,59.7,59.72,59.69,59.72,56497.0,54.1073,54.1254,54.0982,54.1254,56497.0
2022-01-05 13:55:00,59.72,59.73,59.69,59.7,94985.0,54.1254,54.1345,54.0982,54.1073,94985.0
2022-01-05 14:00:00,59.71,59.78,59.63,59.64,293468.0,54.1163,54.1798,54.0438,54.0529,293468.0
2022-01-05 14:05:00,59.64,59.66,59.54,59.55,313682.0,54.0529,54.071,53.9623,53.9713,313682.0
2022-01-05 14:10:00,59.55,59.56,59.43,59.46,200376.0,53.9713,53.9804,53.8626,53.8898,200376.0
2022-01-05 14:15:00,59.46,59.5,59.45,59.47,121326.0,53.8898,53.926,53.8807,53.8988,121326.0
2022-01-05 14:20:00,59.47,59.48,59.42,59.45,136694.0,53.8988,53.9079,53.8535,53.8807,136694.0
2022-01-05 14:25:00,59.45,59.52,59.43,59.48,210141.0,53.8807,53.9441,53.8626,53.9079,210141.0
2022-01-05 14:30:00,59.48,59.52,59.39,59.39,202815.0,53.9079,53.9441,53.8263,53.8263,202815.0
2022-01-05 14:35:00,59.39,59.4,59.32,59.34,236998.0,53.8263,53.8354,53.7629,53.781,236998.0
2022-01-05 14:40:00,59.34,59.35,59.26,59.26,165049.0,53.781,53.7901,53.7085,53.7085,165049.0
2022-01-05 14:45:00,59.26,59.31,59.23,59.3,268228.0,53.7085,53.7538,53.6813,53.7448,268228.0
2022-01-05 14:50:00,59.3,59.35,59.28,59.32,222125.0,53.7448,53.7901,53.7266,53.7629,222125.0
2022-01-05 14:55:00,59.31,59.32,59.27,59.29,171745.0,53.7538,53.7629,53.7176,53.7357,171745.0
2022-01-05 15:00:00,59.28,59.28,59.19,59.19,303161.0,53.7266,53.7266,53.6451,53.6451,303161.0
2022-01-05 15:05:00,59.2,59.21,59.13,59.17,299322.0,53.6541,53.6632,53.5907,53.6269,299322.0
2022-01-05 15:10:00,59.17,59.24,59.14,59.22,114841.0,53.6269,53.6904,53.5997,53.6723,114841.0
2022-01-05 15:15:00,59.22,59.22,59.16,59.18,237004.0,53.6723,53.6723,53.6179,53.636,237004.0
2022-01-05 15:20:00,59.18,59.21,59.15,59.2,219574.0,53.636,53.6632,53.6088,53.6541,219574.0
2022-01-05 15:25:00,59.19,59.22,59.16,59.17,128128.0,53.6451,53.6723,53.6179,53.6269,128128.0
2022-01-05 15:30:00,59.17,59.21,59.14,59.16,122720.0,53.6269,53.6632,53.5997,53.6179,122720.0
2022-01-05 15:35:00,59.15,59.21,59.12,59.17,172866.0,53.6088,53.6632,53.5816,53.6269,172866.0
2022-01-05 15:40:00,59.18,59.2,59.13,59.14,299646.0,53.636,53.6541,53.5907,53.5997,299646.0
2022-01-05 15:45:00,59.15,59.15,59.1,59.11,238570.0,53.6088,53.6088,53.5635,53.5726,238570.0
2022-01-05 15:50:00,59.12,59.12,59.06,59.08,331966.0,53.5816,53.5816,53.5272,53.5454,331966.0
2022-01-05 15:55:00,59.09,59.09,59.04,59.07,1087937.0,53.5544,53.5544,53.5091,53.5363,1087937.0
2022-01-06 09:30:00,59.18,59.48,59.18,59.48,1000148.0,53.636,53.9079,53.636,53.9079,1000148.0
2022-01-06 09:35:00,59.47,59.54,59.38,59.44,483037.0,53.8988,53.9623,53.8173,53.8716,483037.0
2022-01-06 09:40:00,59.44,59.51,59.38,59.44,222079.0,53.8716,53.9351,53.8173,53.8716,222079.0
2022-01-06 09:45:00,59.44,59.45,59.29,59.31,260910.0,53.8716,53.8807,53.7357,53.7538,260910.0
2022-01-06 09:50:00,59.31,59.35,59.22,59.22,181613.0,53.7538,53.7901,53.6723,53.6723,181613.0
2022-01-06 09:55:00,59.22,59.27,59.14,59.19,110562.0,53.6723,53.7176,53.5997,53.6451,110562.0
2022-01-06 10:00:00,59.19,59.24,59.08,59.09,449764.0,53.6451,53.6904,53.5454,53.5544,449764.0
2022-01-06 10:05:00,59.08,59.09,58.97,59.01,243456.0,53.5454,53.5544,53.4457,53.4819,243456.0
2022-01-06 10:10:00,59.01,59.04,58.96,59.02,432119.0,53.4819,53.5091,53.4366,53.491,432119.0
2022-01-06 10:15:00,59.02,59.14,59.02,59.07,230110.0,53.491,53.5997,53.491,53.5363,230110.0
2022-01-06 10:20:00,59.06,59.19,59.04,59.18,433397.0,53.5272,53.6451,53.5091,53.636,433397.0
2022-01-06 10:25:00,59.18,59.28,59.17,59.22,387945.0,53.636,53.7266,53.6269,53.6723,387945.0
2022-01-06 10:30:00,59.22,59.32,59.22,59.31,210774.0,53.6723,53.7629,53.6723,53.7538,210774.0
2022-01-06 10:35:00,59.3,59.32,59.28,59.29,134951.0,53.7448,53.7629,53.7266,53.7357,134951.0
2022-01-06 10:40:00,59.3,59.31,59.22,59.28,265833.0,53.7448,53.7538,53.6723,53.7266,265833.0
2022-01-06 10:45:00,59.28,59.39,59.28,59.39,246998.0,53.7266,53.8263,53.7266,53.8263,246998.0
2022-01-06 10:50:00,59.39,59.39,59.32,59.35,107915.0,53.8263,53.8263,53.7629,53.7901,107915.0
2022-01-06 10:55:00,59.35,59.41,59.32,59.33,148349.0,53.7901,53.8445,53.7629,53.7719,148349.0
2022-01-06 11:00:00,59.34,59.36,59.29,59.29,90310.0,53.781,53.7991,53.7357,53.7357,90310.0
2022-01-06 11:05:00,59.3,59.39,59.29,59.38,83853.0,53.7448,53.8263,53.7357,53.8173,83853.0
2022-01-06 11:10:00,59.39,59.45,59.39,59.43,70153.0,53.8263,53.8807,53.8263,53.8626,70153.0
2022-01-06 11:15:00,59.42,59.5,59.42,59.46,246413.0,53.8535,53.926,53.8535,53.8898,246413.0
2022-01-06 11:20:00,59.46,59.47,59.43,59.44,172081.0,53.8898,53.8988,53.8626,53.8716,172081.0
2022-01-06 11:25:00,59.45,59.45,59.34,59.38,103329.0,53.8807,53.8807,53.781,53.8173,103329.0
2022-01-06 11:30:00,59.39,59.4,59.3,59.32,118114.0,53.8263,53.8354,53.7448,53.7629,118114.0
2022-01-06 11:35:00,59.33,59.4,59.3,59.37,276012.0,53.7719,53.8354,53.7448,53.8082,276012.0
2022-01-06 11:40:00,59.37,59.41,59.33,59.4,129071.0,53.8082,53.8445,53.7719,53.8354,129071.0
2022-01-06 11:45:00,59.39,59.42,59.35,59.42,76434.0,53.8263,53.8535,53.7901,53.8535,76434.0
2022-01-06 11:50:00,59.42,59.45,59.38,59.45,184727.0,53.8535,53.8807,53.8173,53.8807,184727.0
2022-01-06 11:55:00,59.44,59.45,59.4,59.42,86871.0,53.8716,53.8807,53.8354,53.8535,86871.0
2022-01-06 12:00:00,59.42,59.44,59.4,59.41,67657.0,53.8535,53.8716,53.8354,53.8445,67657.0
2022-01-06 12:05:00,59.4,59.47,59.38,59.46,86478.0,53.8354,53.8988,53.8173,53.8898,86478.0
2022-01-06 12:10:00,59.46,59.46,59.41,59.41,62381.0,53.8898,53.8898,53.8445,53.8445,62381.0
2022-01-06 12:15:00,59.41,59.46,59.4,59.44,164324.0,53.8445,53.8898,53.8354,53.8716,164324.0
2022-01-06 12:20:00,59.44,59.47,59.42,59.43,82360.0,53.8716,53.8988,53.8535,53.8626,82360.0
2022-01-06 12:25:00,59.43,59.48,59.42,59.48,115929.0,53.8626,53.9079,53.8535,53.9079,115929.0
2022-01-06 12:30:00,59.47,59.49,59.44,59.48,103115.0,53.8988,53.917,53.8716,53.9079,103115.0
2022-01-06 12:35:00,59.48,59.51,59.46,59.49,141204.0,53.9079,53.9351,53.8898,53.917,141204.0
2022-01-06 12:40:00,59.49,59.55,59.49,59.54,163185.0,53.917,53.9713,53.917,53.9623,163185.0
2022-01-06 12:45:00,59.54,59.55,59.5,59.53,208856.0,53.9623,53.9713,53.926,53.9532,208856.0
2022-01-06 12:50:00,59.52,59.53,59.5,59.52,58020.0,53.9441,53.9532,53.926,53.9441,58020.0
2022-01-06 12:55:00,59.52,59.53,59.47,59.47,53579.0,53.9441,53.9532,53.8988,53.8988,53579.0
2022-01-06 13:00:00,59.47,59.5,59.44,59.48,67626.0,53.8988,53.926,53.8716,53.9079,67626.0
2022-01-06 13:05:00,59.49,59.5,59.43,59.46,62799.0,53.917,53.926,53.8626,53.8898,62799.0
2022-01-06 13:10:00,59.46,59.47,59.44,59.45,58764.0,53.8898,53.8988,53.8716,53.8807,58764.0
2022-01-06 13:15:00,59.45,59.46,59.4,59.43,135553.0,53.8807,53.8898,53.8354,53.8626,135553.0
2022-01-06 13:20:00,59.44,59.44,59.4,59.4,141821.0,53.8716,53.8716,53.8354,53.8354,141821.0
2022-01-06 13:25:00,59.41,59.41,59.37,59.38,58103.0,53.8445,53.8445,53.8082,53.8173,58103.0
2022-01-06 13:30:00,59.38,59.38,59.33,59.36,210785.0,53.8173,53.8173,53.7719,53.7991,210785.0
2022-01-06 13:35:00,59.36,59.41,59.34,59.35,178238.0,53.7991,53.8445,53.781,53.7901,178238.0
2022-01-06 13:40:00,59.35,59.37,59.33,59.37,61520.0,53.7901,53.8082,53.7719,53.8082,61520.0
2022-01-06 13:45:00,59.36,59.41,59.34,59.39,81793.0,53.7991,53.8445,53.781,53.8263,81793.0
2022-01-06 13:50:00,59.39,59.4,59.36,59.39,176003.0,53.8263,53.8354,53.7991,53.8263,176003.0
2022-01-06 13:55:00,59.4,59.41,59.37,59.41,126280.0,53.8354,53.8445,53.8082,53.8445,126280.0
2022-01-06 14:00:00,59.4,59.41,59.34,59.35,107178.0,53.8354,53.8445,53.781,53.7901,107178.0
2022-01-06 14:05:00,59.35,59.39,59.32,59.37,249933.0,53.7901,53.8263,53.7629,53.8082,249933.0
2022-01-06 14:10:00,59.37,59.42,59.33,59.33,512186.0,53.8082,53.8535,53.7719,53.7719,512186.0
2022-01-06 14:15:00,59.33,59.39,59.33,59.36,78102.0,53.7719,53.8263,53.7719,53.7991,78102.0
2022-01-06 14:20:00,59.37,59.38,59.32,59.34,42147.0,53.8082,53.8173,53.7629,53.781,42147.0
2022-01-06 14:25:00,59.34,59.37,59.34,59.35,53895.0,53.781,53.8082,53.781,53.7901,53895.0
2022-01-06 14:30:00,59.35,59.38,59.32,59.34,79888.0,53.7901,53.8173,53.7629,53.781,79888.0
2022-01-06 14:35:00,59.34,59.36,59.32,59.36,88248.0,53.781,53.7991,53.7629,53.7991,88248.0
2022-01-06 14:40:00,59.36,59.38,59.34,59.35,68523.0,53.7991,53.8173,53.781,53.7901,68523.0
2022-01-06 14:45:00,59.35,59.4,59.35,59.37,79510.0,53.7901,53.8354,53.7901,53.8082,79510.0
2022-01-06 14:50:00,59.37,59.39,59.35,59.38,38983.0,53.8082,53.8263,53.7901,53.8173,38983.0
2022-01-06 14:55:00,59.38,59.38,59.35,59.35,28277.0,53.8173,53.8173,53.7901,53.7901,28277.0
2022-01-06 15:00:00,59.35,59.4,59.35,59.4,68452.0,53.7901,53.8354,53.7901,53.8354,68452.0
2022-01-06 15:05:00,59.4,59.41,59.35,59.36,192559.0,53.8354,53.8445,53.7901,53.7991,192559.0
2022-01-06 15:10:00,59.36,59.37,59.32,59.33,93299.0,53.7991,53.8082,53.7629,53.7719,93299.0
2022-01-06 15:15:00,59.33,59.34,59.29,59.31,100442.0,53.7719,53.781,53.7357,53.7538,100442.0
2022-01-06 15:20:00,59.31,59.34,59.28,59.29,181845.0,53.7538,53.781,53.7266,53.7357,181845.0
2022-01-06 15:25:00,59.29,59.34,59.28,59.34,323670.0,53.7357,53.781,53.7266,53.781,323670.0
2022-01-06 15:30:00,59.34,59.37,59.3,59.31,204332.0,53.781,53.8082,53.7448,53.7538,204332.0
2022-01-06 15:35:00,59.3,59.32,59.26,59.28,176624.0,53.7448,53.7629,53.7085,53.7266,176624.0
2022-01-06 15:40:00,59.28,59.29,59.24,59.28,220676.0,53.7266,53.7357,53.6904,53.7266,220676.0
2022-01-06 15:45:00,59.28,59.3,59.26,59.26,162390.0,53.7266,53.7448,53.7085,53.7085,162390.0
2022-01-06 15:50:00,59.26,59.28,59.25,59.26,209555.0,53.7085,53.7266,53.6994,53.7085,209555.0
2022-01-06 15:55:00,59.26,59.31,59.21,59.3,408392.0,53.7085,53.7538,53.6632,53.7448,408392.0
2022-01-07 09:30:00,59.53,59.63,59.43,59.43,541676.0,53.9532,54.0438,53.8626,53.8626,541676.0
2022-01-07 09:35:00,59.42,59.68,59.42,59.68,383088.0,53.8535,54.0892,53.8535,54.0892,383088.0
2022-01-07 09:40:00,59.68,59.8,59.62,59.79,606630.0,54.0892,54.1979,54.0348,54.1889,606630.0
2022-01-07 09:45:00,59.8,59.85,59.69,59.78,362938.0,54.1979,54.2432,54.0982,54.1798,362938.0
2022-01-07 09:50:00,59.78,59.83,59.74,59.8,437804.0,54.1798,54.2251,54.1435,54.1979,437804.0
2022-01-07 09:55:00,59.8,59.86,59.79,59.81,228234.0,54.1979,54.2523,54.1889,54.207,228234.0
2022-01-07 10:00:00,59.82,59.82,59.7,59.71,108867.0,54.216,54.216,54.1073,54.1163,108867.0
2022-01-07 10:05:00,59.7,59.76,59.7,59.7,102245.0,54.1073,54.1617,54.1073,54.1073,102245.0
2022-01-07 10:10:00,59.7,59.77,59.69,59.73,107144.0,54.1073,54.1707,54.0982,54.1345,107144.0
2022-01-07 10:15:00,59.73,59.75,59.68,59.69,277565.0,54.1345,54.1526,54.0892,54.0982,277565.0
2022-01-07 10:20:00,59.68,59.68,59.61,59.64,141022.0,54.0892,54.0892,54.0257,54.0529,141022.0
2022-01-07 10:25:00,59.64,59.7,59.62,59.63,88943.0,54.0529,54.1073,54.0348,54.0438,88943.0
2022-01-07 10:30:00,59.63,59.67,59.61,59.62,116780.0,54.0438,54.0801,54.0257,54.0348,116780.0
2022-01-07 10:35:00,59.62,59.62,59.49,59.49,131844.0,54.0348,54.0348,53.917,53.917,131844.0
2022-01-07 10:40:00,59.49,59.55,59.47,59.48,136231.0,53.917,53.9713,53.8988,53.9079,136231.0
2022-01-07 10:45:00,59.47,59.48,59.38,59.38,196057.0,53.8988,53.9079,53.8173,53.8173,196057.0
2022-01-07 10:50:00,59.38,59.4,59.31,59.37,196761.0,53.8173,53.8354,53.7538,53.8082,196761.0
2022-01-07 10:55:00,59.37,59.43,59.36,59.42,230573.0,53.8082,53.8626,53.7991,53.8535,230573.0
2022-01-07 11:00:00,59.41,59.47,59.38,59.42,176029.0,53.8445,53.8988,53.8173,53.8535,176029.0
2022-01-07 11:05:00,59.42,59.46,59.39,59.44,114795.0,53.8535,53.8898,53.8263,53.8716,114795.0
2022-01-07 11:10:00,59.44,59.47,59.4,59.45,92899.0,53.8716,53.8988,53.8354,53.8807,92899.0
2022-01-07 11:15:00,59.46,59.47,59.39,59.42,96826.0,53.8898,53.8988,53.8263,53.8535,96826.0
2022-01-07 11:20:00,59.42,59.53,59.42,59.52,109419.0,53.8535,53.9532,53.8535,53.9441,109419.0
2022-01-07 11:25:00,59.52,59.59,59.51,59.59,65456.0,53.9441,54.0076,53.9351,54.0076,65456.0
2022-01-07 11:30:00,59.58,59.65,59.58,59.65,79959.0,53.9985,54.062,53.9985,54.062,79959.0
2022-01-07 11:35:00,59.65,59.66,59.62,59.63,151909.0,54.062,54.071,54.0348,54.0438,151909.0
2022-01-07 11:40:00,59.63,59.66,59.61,59.65,438404.0,54.0438,54.071,54.0257,54.062,438404.0
2022-01-07 11:45:00,59.64,59.71,59.64,59.7,176041.0,54.0529,54.1163,54.0529,54.1073,176041.0
2022-01-07 11:50:00,59.71,59.72,59.66,59.72,245703.0,54.1163,54.1254,54.071,54.1254,245703.0
2022-01-07 11:55:00,59.73,59.73,59.7,59.72,177366.0,54.1345,54.1345,54.1073,54.1254,177366.0
2022-01-07 12:00:00,59.72,59.74,59.66,59.66,133040.0,54.1254,54.1435,54.071,54.071,133040.0
2022-01-07 12:05:00,59.67,59.72,59.65,59.68,203641.0,54.0801,54.1254,54.062,54.0892,203641.0
2022-01-07 12:10:00,59.68,59.72,59.67,59.71,146448.0,54.0892,54.1254,54.0801,54.1163,146448.0
2022-01-07 12:15:00,59.7,59.73,59.68,59.68,85361.0,54.1073,54.1345,54.0892,54.0892,85361.0
2022-01-07 12:20:00,59.69,59.69,59.64,59.67,62475.0,54.0982,54.0982,54.0529,54.0801,62475.0
2022-01-07 12:25:00,59.67,59.72,59.65,59.71,87773.0,54.0801,54.1254,54.062,54.1163,87773.0
2022-01-07 12:30:00,59.71,59.71,59.67,59.69,116140.0,54.1163,54.1163,54.0801,54.0982,116140.0
2022-01-07 12:35:00,59.68,59.7,59.65,59.68,54218.0,54.0892,54.1073,54.062,54.0892,54218.0
2022-01-07 12:40:00,59.68,59.7,59.67,59.68,82090.0,54.0892,54.1073,54.0801,54.0892,82090.0
2022-01-07 12:45:00,59.67,59.72,59.66,59.68,75085.0,54.0801,54.1254,54.071,54.0892,75085.0
2022-01-07 12:50:00,59.67,59.71,59.66,59.7,123727.0,54.0801,54.1163,54.071,54.1073,123727.0
2022-01-07 12:55:00,59.7,59.71,59.68,59.7,68083.0,54.1073,54.1163,54.0892,54.1073,68083.0
2022-01-07 13:00:00,59.7,59.7,59.66,59.68,104625.0,54.1073,54.1073,54.071,54.0892,104625.0
2022-01-07 13:05:00,59.69,59.72,59.68,59.7,83775.0,54.0982,54.1254,54.0892,54.1073,83775.0
2022-01-07 13:10:00,59.7,59.71,59.68,59.7,65659.0,54.1073,54.1163,54.0892,54.1073,65659.0
2022-01-07 13:15:00,59.7,59.71,59.66,59.69,60741.0,54.1073,54.1163,54.071,54.0982,60741.0
2022-01-07 13:20:00,59.69,59.71,59.67,59.67,60361.0,54.0982,54.1163,54.0801,54.0801,60361.0
2022-01-07 13:25:00,59.68,59.68,59.64,59.66,99220.0,54.0892,54.0892,54.0529,54.071,99220.0
2022-01-07 13:30:00,59.66,59.73,59.65,59.72,76604.0,54.071,54.1345,54.062,54.1254,76604.0
2022-01-07 13:35:00,59.72,59.74,59.7,59.7,84611.0,54.1254,54.1435,54.1073,54.1073,84611.0
2022-01-07 13:40:00,59.71,59.75,59.7,59.72,120988.0,54.1163,54.1526,54.1073,54.1254,120988.0
2022-01-07 13:45:00,59.73,59.74,59.7,59.73,88804.0,54.1345,54.1435,54.1073,54.1345,88804.0
2022-01-07 13:50:00,59.72,59.72,59.68,59.68,142094.0,54.1254,54.1254,54.0892,54.0892,142094.0
2022-01-07 13:55:00,59.69,59.72,59.68,59.7,93340.0,54.0982,54.1254,54.0892,54.1073,93340.0
2022-01-07 14:00:00,59.71,59.73,59.68,59.69,151935.0,54.1163,54.1345,54.0892,54.0982,151935.0
2022-01-07 14:05:00,59.7,59.7,59.66,59.69,211256.0,54.1073,54.1073,54.071,54.0982,211256.0
2022-01-07 14:10:00,59.69,59.71,59.67,59.68,288611.0,54.0982,54.1163,54.0801,54.0892,288611.0
2022-01-07 14:15:00,59.68,59.68,59.64,59.64,121948.0,54.0892,54.0892,54.0529,54.0529,121948.0
2022-01-07 14:20:00,59.64,59.67,59.63,59.66,107471.0,54.0529,54.0801,54.0438,54.071,107471.0
2022-01-07 14:25:00,59.65,59.72,59.65,59.72,114035.0,54.062,54.1254,54.062,54.1254,114035.0
2022-01-07 14:30:00,59.71,59.73,59.7,59.72,51799.0,54.1163,54.1345,54.1073,54.1254,51799.0
2022-01-07 14:35:00,59.72,59.74,59.71,59.74,96502.0,54.1254,54.1435,54.1163,54.1435,96502.0
2022-01-07 14:40:00,59.74,59.76,59.72,59.75,76340.0,54.1435,54.1617,54.1254,54.1526,76340.0
2022-01-07 14:45:00,59.75,59.78,59.75,59.75,82819.0,54.1526,54.1798,54.1526,54.1526,82819.0
2022-01-07 14:50:00,59.75,59.79,59.75,59.78,104562.0,54.1526,54.1889,54.1526,54.1798,104562.0
2022-01-07 14:55:00,59.78,59.8,59.77,59.78,115938.0,54.1798,54.1979,54.1707,54.1798,115938.0
2022-01-07 15:00:00,59.78,59.8,59.77,59.79,165839.0,54.1798,54.1979,54.1707,54.1889,165839.0
2022-01-07 15:05:00,59.79,59.84,59.79,59.81,383755.0,54.1889,54.2342,54.1889,54.207,383755.0
2022-01-07 15:10:00,59.81,59.81,59.75,59.77,95932.0,54.207,54.207,54.1526,54.1707,95932.0
2022-01-07 15:15:00,59.77,59.8,59.76,59.79,439608.0,54.1707,54.1979,54.1617,54.1889,439608.0
2022-01-07 15:20:00,59.8,59.81,59.77,59.78,267380.0,54.1979,54.207,54.1707,54.1798,267380.0
2022-01-07 15:25:00,59.79,59.8,59.76,59.79,263935.0,54.1889,54.1979,54.1617,54.1889,263935.0
2022-01-07 15:30:00,59.8,59.83,59.78,59.8,311528.0,54.1979,54.2251,54.1798,54.1979,311528.0
2022-01-07 15:35:00,59.8,59.81,59.78,59.8,238095.0,54.1979,54.207,54.1798,54.1979,238095.0
2022-01-07 15:40:00,59.8,59.81,59.79,59.8,548199.0,54.1979,54.207,54.1889,54.1979,548199.0
2022-01-07 15:45:00,59.8,59.81,59.78,59.81,580786.0,54.1979,54.207,54.1798,54.207,580786.0
2022-01-07 15:50:00,59.8,59.83,59.78,59.79,850824.0,54.1979,54.2251,54.1798,54.1889,850824.0
2022-01-07 15:55:00,59.79,59.83,59.78,59.83,1220913.0,54.1889,54.2251,54.1798,54.2251,1220913.0
2022-01-10 09:30:00,59.84,59.99,59.65,59.67,474855.0,54.2342,54.3701,54.062,54.0801,474855.0
2022-01-10 09:35:00,59.68,59.75,59.63,59.74,438401.0,54.0892,54.1526,54.0438,54.1435,438401.0
2022-01-10 09:40:00,59.74,59.8,59.68,59.75,341405.0,54.1435,54.1979,54.0892,54.1526,341405.0
2022-01-10 09:45:00,59.76,59.77,59.63,59.69,262917.0,54.1617,54.1707,54.0438,54.0982,262917.0
2022-01-10 09:50:00,59.69,59.71,59.58,59.59,207731.0,54.0982,54.1163,53.9985,54.0076,207731.0
2022-01-10 09:55:00,59.59,59.62,59.53,59.55,117982.0,54.0076,54.0348,53.9532,53.9713,117982.0
2022-01-10 10:00:00,59.55,59.57,59.48,59.55,285255.0,53.9713,53.9895,53.9079,53.9713,285255.0
2022-01-10 10:05:00,59.54,59.67,59.54,59.65,137942.0,53.9623,54.0801,53.9623,54.062,137942.0
2022-01-10 10:10:00,59.64,59.64,59.56,59.57,226673.0,54.0529,54.0529,53.9804,53.9895,226673.0
2022-01-10 10:15:00,59.58,59.64,59.57,59.59,310475.0,53.9985,54.0529,53.9895,54.0076,310475.0
2022-01-10 10:20:00,59.59,59.64,59.57,59.58,117962.0,54.0076,54.0529,53.9895,53.9985,117962.0
2022-01-10 10:25:00,59.58,59.6,59.53,59.54,59605.0,53.9985,54.0167,53.9532,53.9623,59605.0
2022-01-10 10:30:00,59.54,59.58,59.5,59.53,171357.0,53.9623,53.9985,53.926,53.9532,171357.0
2022-01-10 10:35:00,59.53,59.55,59.43,59.46,110396.0,53.9532,53.9713,53.8626,53.8898,110396.0
2022-01-10 10:40:00,59.47,59.49,59.41,59.45,78691.0,53.8988,53.917,53.8445,53.8807,78691.0
2022-01-10 10:45:00,59.45,59.48,59.37,59.39,90284.0,53.8807,53.9079,53.8082,53.8263,90284.0
2022-01-10 10:50:00,59.4,59.46,59.37,59.44,194064.0,53.8354,53.8898,53.8082,53.8716,194064.0
2022-01-10 10:55:00,59.44,59.47,59.39,59.45,122308.0,53.8716,53.8988,53.8263,53.8807,122308.0
2022-01-10 11:00:00,59.44,59.47,59.39,59.43,92535.0,53.8716,53.8988,53.8263,53.8626,92535.0
2022-01-10 11:05:00,59.43,59.46,59.42,59.46,74777.0,53.8626,53.8898,53.8535,53.8898,74777.0
2022-01-10 11:10:00,59.46,59.53,59.45,59.51,110900.0,53.8898,53.9532,53.8807,53.9351,110900.0
2022-01-10 11:15:00,59.51,59.57,59.49,59.55,193274.0,53.9351,53.9895,53.917,53.9713,193274.0
2022-01-10 11:20:00,59.55,59.59,59.52,59.58,118125.0,53.9713,54.0076,53.9441,53.9985,118125.0
2022-01-10 11:25:00,59.57,59.64,59.55,59.62,228021.0,53.9895,54.0529,53.9713,54.0348,228021.0
2022-01-10 11:30:00,59.62,59.65,59.58,59.63,109239.0,54.0348,54.062,53.9985,54.0438,109239.0
2022-01-10 11:35:00,59.62,59.63,59.57,59.58,107797.0,54.0348,54.0438,53.9895,53.9985,107797.0
2022-01-10 11:40:00,59.58,59.58,59.52,59.57,233754.0,53.9985,53.9985,53.9441,53.9895,233754.0
2022-01-10 11:45:00,59.56,59.61,59.53,59.56,239352.0,53.9804,54.0257,53.9532,53.9804,239352.0
2022-01-10 11:50:00,59.56,59.6,59.53,59.57,92680.0,53.9804,54.0167,53.9532,53.9895,92680.0
2022-01-10 11:55:00,59.57,59.62,59.56,59.62,82305.0,53.9895,54.0348,53.9804,54.0348,82305.0
2022-01-10 12:00:00,59.62,59.62,59.54,59.55,72085.0,54.0348,54.0348,53.9623,53.9713,72085.0
2022-01-10 12:05:00,59.55,59.58,59.52,59.53,109495.0,53.9713,53.9985,53.9441,53.9532,109495.0
2022-01-10 12:10:00,59.52,59.58,59.51,59.55,96927.0,53.9441,53.9985,53.9351,53.9713,96927.0
2022-01-10 12:15:00,59.56,59.56,59.51,59.52,74335.0,53.9804,53.9804,53.9351,53.9441,74335.0
2022-01-10 12:20:00,59.52,59.53,59.5,59.5,58763.0,53.9441,53.9532,53.926,53.926,58763.0
2022-01-10 12:25:00,59.51,59.52,59.49,59.5,38216.0,53.9351,53.9441,53.917,53.926,38216.0
2022-01-10 12:30:00,59.5,59.51,59.47,59.48,46481.0,53.926,53.9351,53.8988,53.9079,46481.0
2022-01-10 12:35:00,59.48,59.5,59.47,59.48,266954.0,53.9079,53.926,53.8988,53.9079,266954.0
2022-01-10 12:40:00,59.47,59.52,59.45,59.48,96621.0,53.8988,53.9441,53.8807,53.9079,96621.0
2022-01-10 12:45:00,59.48,59.54,59.48,59.49,74193.0,53.9079,53.9623,53.9079,53.917,74193.0
2022-01-10 12:50:00,59.48,59.59,59.48,59.57,413444.0,53.9079,54.0076,53.9079,53.9895,413444.0
2022-01-10 12:55:00,59.55,59.56,59.52,59.54,54671.0,53.9713,53.9804,53.9441,53.9623,54671.0
2022-01-10 13:00:00,59.53,59.58,59.51,59.53,1361672.0,53.9532,53.9985,53.9351,53.9532,1361672.0
2022-01-10 13:05:00,59.53,59.58,59.52,59.55,161512.0,53.9532,53.9985,53.9441,53.9713,161512.0
2022-01-10 13:10:00,59.55,59.62,59.55,59.6,103617.0,53.9713,54.0348,53.9713,54.0167,103617.0
2022-01-10 13:15:00,59.6,59.61,59.58,59.61,137530.0,54.0167,54.0257,53.9985,54.0257,137530.0
2022-01-10 13:20:00,59.61,59.64,59.58,59.63,133671.0,54.0257,54.0529,53.9985,54.0438,133671.0
2022-01-10 13:25:00,59.63,59.64,59.6,59.61,235143.0,54.0438,54.0529,54.0167,54.0257,235143.0
2022-01-10 13:30:00,59.62,59.64,59.6,59.61,248378.0,54.0348,54.0529,54.0167,54.0257,248378.0
2022-01-10 13:35:00,59.62,59.63,59.6,59.61,167102.0,54.0348,54.0438,54.0167,54.0257,167102.0
2022-01-10 13:40:00,59.62,59.68,59.61,59.67,128333.0,54.0348,54.0892,54.0257,54.0801,128333.0
2022-01-10 13:45:00,59.67,59.68,59.64,59.67,180535.0,54.0801,54.0892,54.0529,54.0801,180535.0
2022-01-10 13:50:00,59.68,59.72,59.67,59.69,233698.0,54.0892,54.1254,54.0801,54.0982,233698.0
2022-01-10 13:55:00,59.7,59.71,59.64,59.67,347440.0,54.1073,54.1163,54.0529,54.0801,347440.0
2022-01-10 14:00:00,59.68,59.72,59.66,59.72,236956.0,54.0892,54.1254,54.071,54.1254,236956.0
2022-01-10 14:05:00,59.72,59.75,59.7,59.74,138907.0,54.1254,54.1526,54.1073,54.1435,138907.0
2022-01-10 14:10:00,59.73,59.74,59.71,59.72,154497.0,54.1345,54.1435,54.1163,54.1254,154497.0
2022-01-10 14:15:00,59.71,59.75,59.71,59.73,73186.0,54.1163,54.1526,54.1163,54.1345,73186.0
2022-01-10 14:20:00,59.73,59.77,59.72,59.74,145602.0,54.1345,54.1707,54.1254,54.1435,145602.0
2022-01-10 14:25:00,59.73,59.76,59.73,59.74,71493.0,54.1345,54.1617,54.1345,54.1435,71493.0
2022-01-10 14:30:00,59.74,59.77,59.73,59.76,97150.0,54.1435,54.1707,54.1345,54.1617,97150.0
2022-01-10 14:35:00,59.77,59.79,59.74,59.75,193945.0,54.1707,54.1889,54.1435,54.1526,193945.0
2022-01-10 14:40:00,59.75,59.79,59.73,59.74,137781.0,54.1526,54.1889,54.1345,54.1435,137781.0
2022-01-10 14:45:00,59.73,59.77,59.73,59.76,67123.0,54.1345,54.1707,54.1345,54.1617,67123.0
2022-01-10 14:50:00,59.75,59.75,59.65,59.66,230212.0,54.1526,54.1526,54.062,54.071,230212.0
2022-01-10 14:55:00,59.66,59.71,59.65,59.7,104986.0,54.071,54.1163,54.062,54.1073,104986.0
2022-01-10 15:00:00,59.69,59.73,59.65,59.66,114448.0,54.0982,54.1345,54.062,54.071,114448.0
2022-01-10 15:05:00,59.66,59.66,59.59,59.62,229327.0,54.071,54.071,54.0076,54.0348,229327.0
2022-01-10 15:10:00,59.62,59.66,59.6,59.61,219003.0,54.0348,54.071,54.0167,54.0257,219003.0
2022-01-10 15:15:00,59.61,59.7,59.59,59.68,287451.0,54.0257,54.1073,54.0076,54.0892,287451.0
2022-01-10 15:20:00,59.67,59.69,59.63,59.67,139699.0,54.0801,54.0982,54.0438,54.0801,139699.0
2022-01-10 15:25:00,59.67,59.69,59.65,59.67,126376.0,54.0801,54.0982,54.062,54.0801,126376.0
2022-01-10 15:30:00,59.67,59.7,59.63,59.69,130716.0,54.0801,54.1073,54.0438,54.0982,130716.0
2022-01-10 15:35:00,59.69,59.72,59.67,59.7,186572.0,54.0982,54.1254,54.0801,54.1073,186572.0
2022-01-10 15:40:00,59.7,59.74,59.68,59.71,340741.0,54.1073,54.1435,54.0892,54.1163,340741.0
2022-01-10 15:45:00,59.72,59.76,59.71,59.73,436857.0,54.1254,54.1617,54.1163,54.1345,436857.0
2022-01-10 15:50:00,59.73,59.77,59.71,59.76,321349.0,54.1345,54.1707,54.1163,54.1617,321349.0
2022-01-10 15:55:00,59.76,59.8,59.75,59.79,353607.0,54.1617,54.1979,54.1526,54.1889,353607.0
2022-01-11 09:30:00,60.22,60.31,60.04,60.3,605689.0,54.5786,54.6601,54.4154,54.6511,605689.0
2022-01-11 09:35:00,60.29,60.39,60.29,60.38,449959.0,54.642,54.7326,54.642,54.7236,449959.0
2022-01-11 09:40:00,60.38,60.42,60.26,60.34,220658.0,54.7236,54.7598,54.6148,54.6873,220658.0
2022-01-11 09:45:00,60.34,60.35,60.25,60.33,392286.0,54.6873,54.6964,54.6058,54.6783,392286.0
2022-01-11 09:50:00,60.33,60.41,60.28,60.34,277713.0,54.6783,54.7508,54.6329,54.6873,277713.0
2022-01-11 09:55:00,60.34,60.44,60.31,60.42,325103.0,54.6873,54.778,54.6601,54.7598,325103.0
2022-01-11 10:00:00,60.44,60.57,60.41,60.57,344046.0,54.778,54.8958,54.7508,54.8958,344046.0
2022-01-11 10:05:00,60.57,60.64,60.54,60.55,330009.0,54.8958,54.9592,54.8686,54.8777,330009.0
2022-01-11 10:10:00,60.55,60.62,60.55,60.59,575879.0,54.8777,54.9411,54.8777,54.9139,575879.0
2022-01-11 10:15:00,60.59,60.61,60.49,60.56,182920.0,54.9139,54.932,54.8233,54.8867,182920.0
2022-01-11 10:20:00,60.57,60.65,60.53,60.6,228645.0,54.8958,54.9683,54.8595,54.923,228645.0
2022-01-11 10:25:00,60.6,60.69,60.6,60.67,109392.0,54.923,55.0045,54.923,54.9864,109392.0
2022-01-11 10:30:00,60.67,60.71,60.57,60.58,274083.0,54.9864,55.0227,54.8958,54.9048,274083.0
2022-01-11 10:35:00,60.58,60.65,60.57,60.63,117410.0,54.9048,54.9683,54.8958,54.9502,117410.0
2022-01-11 10:40:00,60.63,60.64,60.52,60.54,138789.0,54.9502,54.9592,54.8505,54.8686,138789.0
2022-01-11 10:45:00,60.54,60.59,60.52,60.53,203827.0,54.8686,54.9139,54.8505,54.8595,203827.0
2022-01-11 10:50:00,60.52,60.56,60.5,60.56,125123.0,54.8505,54.8867,54.8323,54.8867,125123.0
2022-01-11 10:55:00,60.57,60.61,60.53,60.61,146028.0,54.8958,54.932,54.8595,54.932,146028.0
2022-01-11 11:00:00,60.62,60.74,60.62,60.71,307805.0,54.9411,55.0499,54.9411,55.0227,307805.0
2022-01-11 11:05:00,60.71,60.74,60.7,60.72,181418.0,55.0227,55.0499,55.0136,55.0317,181418.0
2022-01-11 11:10:00,60.73,60.79,60.72,60.79,204485.0,55.0408,55.0952,55.0317,55.0952,204485.0
2022-01-11 11:15:00,60.78,60.83,60.76,60.83,196432.0,55.0861,55.1314,55.068,55.1314,196432.0
2022-01-11 11:20:00,60.83,60.83,60.76,60.8,80056.0,55.1314,55.1314,55.068,55.1042,80056.0
2022-01-11 11:25:00,60.8,60.83,60.79,60.83,118098.0,55.1042,55.1314,55.0952,55.1314,118098.0
2022-01-11 11:30:00,60.82,60.85,60.79,60.84,87895.0,55.1224,55.1496,55.0952,55.1405,87895.0
2022-01-11 11:35:00,60.84,60.87,60.83,60.86,107648.0,55.1405,55.1677,55.1314,55.1586,107648.0
2022-01-11 11:40:00,60.85,60.9,60.85,60.86,113234.0,55.1496,55.1949,55.1496,55.1586,113234.0
2022-01-11 11:45:00,60.87,60.87,60.8,60.83,73374.0,55.1677,55.1677,55.1042,55.1314,73374.0
2022-01-11 11:50:00,60.84,60.88,60.84,60.88,102307.0,55.1405,55.1767,55.1405,55.1767,102307.0
2022-01-11 11:55:00,60.87,60.89,60.85,60.88,151410.0,55.1677,55.1858,55.1496,55.1767,151410.0
2022-01-11 12:00:00,60.88,60.88,60.83,60.84,42392.0,55.1767,55.1767,55.1314,55.1405,42392.0
2022-01-11 12:05:00,60.85,60.88,60.83,60.87,77393.0,55.1496,55.1767,55.1314,55.1677,77393.0
2022-01-11 12:10:00,60.88,60.9,60.87,60.88,85233.0,55.1767,55.1949,55.1677,55.1767,85233.0
2022-01-11 12:15:00,60.87,60.88,60.83,60.85,45562.0,55.1677,55.1767,55.1314,55.1496,45562.0
2022-01-11 12:20:00,60.84,60.87,60.82,60.84,105465.0,55.1405,55.1677,55.1224,55.1405,105465.0
2022-01-11 12:25:00,60.83,60.84,60.76,60.77,57851.0,55.1314,55.1405,55.068,55.077,57851.0
2022-01-11 12:30:00,60.78,60.82,60.76,60.81,87652.0,55.0861,55.1224,55.068,55.1133,87652.0
2022-01-11 12:35:00,60.8,60.81,60.77,60.78,51131.0,55.1042,55.1133,55.077,55.0861,51131.0
2022-01-11 12:40:00,60.78,60.84,60.77,60.84,58065.0,55.0861,55.1405,55.077,55.1405,58065.0
2022-01-11 12:45:00,60.83,60.84,60.8,60.81,76062.0,55.1314,55.1405,55.1042,55.1133,76062.0
2022-01-11 12:50:00,60.8,60.85,60.8,60.85,46161.0,55.1042,55.1496,55.1042,55.1496,46161.0
2022-01-11 12:55:00,60.85,60.85,60.8,60.82,168260.0,55.1496,55.1496,55.1042,55.1224,168260.0
2022-01-11 13:00:00,60.82,60.83,60.78,60.79,182169.0,55.1224,55.1314,55.0861,55.0952,182169.0
2022-01-11 13:05:00,60.79,60.79,60.75,60.77,286353.0,55.0952,55.0952,55.0589,55.077,286353.0
2022-01-11 13:10:00,60.78,60.81,60.77,60.8,180812.0,55.0861,55.1133,55.077,55.1042,180812.0
2022-01-11 13:15:00,60.8,60.84,60.79,60.84,288759.0,55.1042,55.1405,55.0952,55.1405,288759.0
2022-01-11 13:20:00,60.84,60.85,60.82,60.84,271181.0,55.1405,55.1496,55.1224,55.1405,271181.0
2022-01-11 13:25:00,60.84,60.86,60.83,60.83,235199.0,55.1405,55.1586,55.1314,55.1314,235199.0
2022-01-11 13:30:00,60.84,60.87,60.83,60.87,81541.0,55.1405,55.1677,55.1314,55.1677,81541.0
2022-01-11 13:35:00,60.87,60.89,60.86,60.88,52223.0,55.1677,55.1858,55.1586,55.1767,52223.0
2022-01-11 13:40:00,60.87,60.9,60.87,60.9,61135.0,55.1677,55.1949,55.1677,55.1949,61135.0
2022-01-11 13:45:00,60.89,60.91,60.87,60.88,60889.0,55.1858,55.2039,55.1677,55.1767,60889.0
2022-01-11 13:50:00,60.89,60.93,60.88,60.92,47973.0,55.1858,55.2221,55.1767,55.213,47973.0
2022-01-11 13:55:00,60.91,60.93,60.91,60.92,43601.0,55.2039,55.2221,55.2039,55.213,43601.0
2022-01-11 14:00:00,60.93,60.95,60.9,60.94,100090.0,55.2221,55.2402,55.1949,55.2311,100090.0
2022-01-11 14:05:00,60.95,60.95,60.9,60.93,283786.0,55.2402,55.2402,55.1949,55.2221,283786.0
2022-01-11 14:10:00,60.92,60.97,60.91,60.95,112018.0,55.213,55.2583,55.2039,55.2402,112018.0
2022-01-11 14:15:00,60.94,60.98,60.94,60.97,93711.0,55.2311,55.2674,55.2311,55.2583,93711.0
2022-01-11 14:20:00,60.96,60.97,60.93,60.97,55994.0,55.2492,55.2583,55.2221,55.2583,55994.0
2022-01-11 14:25:00,60.96,60.97,60.94,60.96,62157.0,55.2492,55.2583,55.2311,55.2492,62157.0
2022-01-11 14:30:00,60.96,60.96,60.91,60.93,46820.0,55.2492,55.2492,55.2039,55.2221,46820.0
2022-01-11 14:35:00,60.93,60.98,60.91,60.97,116930.0,55.2221,55.2674,55.2039,55.2583,116930.0
2022-01-11 14:40:00,60.97,60.98,60.96,60.98,52942.0,55.2583,55.2674,55.2492,55.2674,52942.0
2022-01-11 14:45:00,60.98,61.02,60.97,61.02,49103.0,55.2674,55.3036,55.2583,55.3036,49103.0
2022-01-11 14:50:00,61.02,61.04,61.01,61.03,99134.0,55.3036,55.3218,55.2946,55.3127,99134.0
2022-01-11 14:55:00,61.03,61.05,61.0,61.02,109080.0,55.3127,55.3308,55.2855,55.3036,109080.0
2022-01-11 15:00:00,61.02,61.05,61.01,61.04,73565.0,55.3036,55.3308,55.2946,55.3218,73565.0
2022-01-11 15:05:00,61.04,61.06,61.03,61.05,54334.0,55.3218,55.3399,55.3127,55.3308,54334.0
2022-01-11 15:10:00,61.05,61.06,61.02,61.05,82350.0,55.3308,55.3399,55.3036,55.3308,82350.0
2022-01-11 15:15:00,61.05,61.07,61.02,61.03,92674.0,55.3308,55.3489,55.3036,55.3127,92674.0
2022-01-11 15:20:00,61.04,61.06,61.02,61.03,87584.0,55.3218,55.3399,55.3036,55.3127,87584.0
2022-01-11 15:25:00,61.03,61.04,61.02,61.03,93619.0,55.3127,55.3218,55.3036,55.3127,93619.0
2022-01-11 15:30:00,61.03,61.07,61.03,61.05,354128.0,55.3127,55.3489,55.3127,55.3308,354128.0
2022-01-11 15:35:00,61.05,61.07,61.03,61.06,141281.0,55.3308,55.3489,55.3127,55.3399,141281.0
2022-01-11 15:40:00,61.05,61.06,61.03,61.05,121914.0,55.3308,55.3399,55.3127,55.3308,121914.0
2022-01-11 15:45:00,61.05,61.07,61.03,61.03,142132.0,55.3308,55.3489,55.3127,55.3127,142132.0
2022-01-11 15:50:00,61.04,61.04,61.0,61.03,207368.0,55.3218,55.3218,55.2855,55.3127,207368.0
2022-01-11 15:55:00,61.02,61.07,61.02,61.07,374255.0,55.3036,55.3489,55.3036,55.3489,374255.0
2022-01-12 09:30:00,61.76,61.92,61.76,61.85,388130.0,55.9743,56.1193,55.9743,56.0559,388130.0
2022-01-12 09:35:00,61.85,61.89,61.78,61.86,363709.0,56.0559,56.0921,55.9924,56.0649,363709.0
2022-01-12 09:40:00,61.86,61.87,61.73,61.78,404355.0,56.0649,56.074,55.9471,55.9924,404355.0
2022-01-12 09:45:00,61.79,61.81,61.72,61.8,249638.0,56.0015,56.0196,55.938,56.0106,249638.0
2022-01-12 09:50:00,61.8,61.87,61.75,61.85,267933.0,56.0106,56.074,55.9652,56.0559,267933.0
2022-01-12 09:55:00,61.84,61.88,61.83,61.86,97673.0,56.0468,56.0831,56.0377,56.0649,97673.0
2022-01-12 10:00:00,61.87,61.87,61.75,61.76,502406.0,56.074,56.074,55.9652,55.9743,502406.0
2022-01-12 10:05:00,61.77,61.8,61.72,61.8,231610.0,55.9834,56.0106,55.938,56.0106,231610.0
2022-01-12 10:10:00,61.8,61.85,61.8,61.83,223314.0,56.0106,56.0559,56.0106,56.0377,223314.0
2022-01-12 10:15:00,61.83,61.85,61.79,61.82,455272.0,56.0377,56.0559,56.0015,56.0287,455272.0
2022-01-12 10:20:00,61.82,61.83,61.79,61.83,294617.0,56.0287,56.0377,56.0015,56.0377,294617.0
2022-01-12 10:25:00,61.83,61.87,61.81,61.83,281125.0,56.0377,56.074,56.0196,56.0377,281125.0
2022-01-12 10:30:00,61.82,61.83,61.74,61.78,374948.0,56.0287,56.0377,55.9562,55.9924,374948.0
2022-01-12 10:35:00,61.77,61.79,61.71,61.71,376279.0,55.9834,56.0015,55.929,55.929,376279.0
2022-01-12 10:40:00,61.72,61.75,61.64,61.69,389637.0,55.938,55.9652,55.8655,55.9109,389637.0
2022-01-12 10:45:00,61.69,61.74,61.68,61.71,227205.0,55.9109,55.9562,55.9018,55.929,227205.0
2022-01-12 10:50:00,61.71,61.73,61.65,61.67,318758.0,55.929,55.9471,55.8746,55.8927,318758.0
2022-01-12 10:55:00,61.67,61.73,61.62,61.72,168932.0,55.8927,55.9471,55.8474,55.938,168932.0
2022-01-12 11:00:00,61.73,61.78,61.71,61.73,369492.0,55.9471,55.9924,55.929,55.9471,369492.0
2022-01-12 11:05:00,61.73,61.74,61.62,61.65,330246.0,55.9471,55.9562,55.8474,55.8746,330246.0
2022-01-12 11:10:00,61.66,61.69,61.62,61.63,307411.0,55.8837,55.9109,55.8474,55.8565,307411.0
2022-01-12 11:15:00,61.62,61.67,61.59,61.66,254513.0,55.8474,55.8927,55.8202,55.8837,254513.0
2022-01-12 11:20:00,61.66,61.71,61.62,61.71,257816.0,55.8837,55.929,55.8474,55.929,257816.0
2022-01-12 11:25:00,61.7,61.76,61.68,61.75,224596.0,55.9199,55.9743,55.9018,55.9652,224596.0
2022-01-12 11:30:00,61.75,61.79,61.74,61.78,167950.0,55.9652,56.0015,55.9562,55.9924,167950.0
2022-01-12 11:35:00,61.77,61.82,61.77,61.8,272386.0,55.9834,56.0287,55.9834,56.0106,272386.0
2022-01-12 11:40:00,61.81,61.86,61.79,61.8,199861.0,56.0196,56.0649,56.0015,56.0106,199861.0
2022-01-12 11:45:00,61.8,61.84,61.79,61.82,210288.0,56.0106,56.0468,56.0015,56.0287,210288.0
2022-01-12 11:50:00,61.82,61.89,61.81,61.88,178076.0,56.0287,56.0921,56.0196,56.0831,178076.0
2022-01-12 11:55:00,61.87,61.88,61.82,61.84,158912.0,56.074,56.0831,56.0287,56.0468,158912.0
2022-01-12 12:00:00,61.84,61.86,61.81,61.86,242060.0,56.0468,56.0649,56.0196,56.0649,242060.0
2022-01-12 12:05:00,61.86,61.86,61.8,61.83,244749.0,56.0649,56.0649,56.0106,56.0377,244749.0
2022-01-12 12:10:00,61.84,61.87,61.81,61.86,150761.0,56.0468,56.074,56.0196,56.0649,150761.0
2022-01-12 12:15:00,61.87,61.93,61.86,61.92,195273.0,56.074,56.1284,56.0649,56.1193,195273.0
2022-01-12 12:20:00,61.92,61.95,61.9,61.95,69857.0,56.1193,56.1465,56.1012,56.1465,69857.0
2022-01-12 12:25:00,61.95,61.97,61.93,61.95,191544.0,56.1465,56.1646,56.1284,56.1465,191544.0
2022-01-12 12:30:00,61.95,61.98,61.94,61.98,153252.0,56.1465,56.1737,56.1374,56.1737,153252.0
2022-01-12 12:35:00,61.98,61.99,61.94,61.95,161418.0,56.1737,56.1828,56.1374,56.1465,161418.0
2022-01-12 12:40:00,61.96,61.97,61.92,61.95,208120.0,56.1556,56.1646,56.1193,56.1465,208120.0
2022-01-12 12:45:00,61.95,61.99,61.94,61.98,94521.0,56.1465,56.1828,56.1374,56.1737,94521.0
2022-01-12 12:50:00,61.98,62.0,61.97,61.99,113835.0,56.1737,56.1918,56.1646,56.1828,113835.0
2022-01-12 12:55:00,61.98,62.01,61.98,61.99,145175.0,56.1737,56.2009,56.1737,56.1828,145175.0
2022-01-12 13:00:00,62.0,62.0,61.96,61.98,128731.0,56.1918,56.1918,56.1556,56.1737,128731.0
2022-01-12 13:05:00,61.98,61.99,61.96,61.98,193956.0,56.1737,56.1828,56.1556,56.1737,193956.0
2022-01-12 13:10:00,61.98,62.0,61.93,61.97,150104.0,56.1737,56.1918,56.1284,56.1646,150104.0
2022-01-12 13:15:00,61.96,61.97,61.94,61.96,200754.0,56.1556,56.1646,56.1374,56.1556,200754.0
2022-01-12 13:20:00,61.96,61.97,61.94,61.96,130805.0,56.1556,56.1646,56.1374,56.1556,130805.0
2022-01-12 13:25:00,61.96,61.99,61.94,61.95,148655.0,56.1556,56.1828,56.1374,56.1465,148655.0
2022-01-12 13:30:00,61.95,61.98,61.93,61.98,98861.0,56.1465,56.1737,56.1284,56.1737,98861.0
2022-01-12 13:35:00,61.98,61.98,61.94,61.97,250089.0,56.1737,56.1737,56.1374,56.1646,250089.0
2022-01-12 13:40:00,61.96,61.99,61.95,61.98,146437.0,56.1556,56.1828,56.1465,56.1737,146437.0
2022-01-12 13:45:00,61.97,62.0,61.96,62.0,200575.0,56.1646,56.1918,56.1556,56.1918,200575.0
2022-01-12 13:50:00,62.0,62.0,61.93,61.94,368119.0,56.1918,56.1918,56.1284,56.1374,368119.0
2022-01-12 13:55:00,61.94,61.98,61.92,61.96,97928.0,56.1374,56.1737,56.1193,56.1556,97928.0
2022-01-12 14:00:00,61.96,61.97,61.92,61.94,229314.0,56.1556,56.1646,56.1193,56.1374,229314.0
2022-01-12 14:05:00,61.94,61.97,61.92,61.96,105944.0,56.1374,56.1646,56.1193,56.1556,105944.0
2022-01-12 14:10:00,61.96,61.99,61.94,61.98,226480.0,56.1556,56.1828,56.1374,56.1737,226480.0
2022-01-12 14:15:00,61.99,62.0,61.97,61.99,149014.0,56.1828,56.1918,56.1646,56.1828,149014.0
2022-01-12 14:20:00,61.98,62.02,61.98,62.02,193157.0,56.1737,56.2099,56.1737,56.2099,193157.0
2022-01-12 14:25:00,62.02,62.03,62.01,62.03,241895.0,56.2099,56.219,56.2009,56.219,241895.0
2022-01-12 14:30:00,62.03,62.03,61.98,62.01,172285.0,56.219,56.219,56.1737,56.2009,172285.0
2022-01-12 14:35:00,62.0,62.04,62.0,62.03,91213.0,56.1918,56.2281,56.1918,56.219,91213.0
2022-01-12 14:40:00,62.02,62.04,61.97,61.98,189697.0,56.2099,56.2281,56.1646,56.1737,189697.0
2022-01-12 14:45:00,61.97,62.02,61.97,62.02,126438.0,56.1646,56.2099,56.1646,56.2099,126438.0
2022-01-12 14:50:00,62.02,62.05,62.01,62.03,177312.0,56.2099,56.2371,56.2009,56.219,177312.0
2022-01-12 14:55:00,62.03,62.04,62.02,62.04,187384.0,56.219,56.2281,56.2099,56.2281,187384.0
2022-01-12 15:00:00,62.04,62.05,61.97,61.98,244631.0,56.2281,56.2371,56.1646,56.1737,244631.0
2022-01-12 15:05:00,61.98,61.99,61.96,61.98,207764.0,56.1737,56.1828,56.1556,56.1737,207764.0
2022-01-12 15:10:00,61.97,62.02,61.97,62.02,160083.0,56.1646,56.2099,56.1646,56.2099,160083.0
2022-01-12 15:15:00,62.02,62.05,62.02,62.04,212496.0,56.2099,56.2371,56.2099,56.2281,212496.0
2022-01-12 15:20:00,62.04,62.05,62.02,62.04,225773.0,56.2281,56.2371,56.2099,56.2281,225773.0
2022-01-12 15:25:00,62.04,62.05,62.01,62.05,352166.0,56.2281,56.2371,56.2009,56.2371,352166.0
2022-01-12 15:30:00,62.05,62.06,62.03,62.04,386103.0,56.2371,56.2462,56.219,56.2281,386103.0
2022-01-12 15:35:00,62.04,62.06,62.02,62.04,423487.0,56.2281,56.2462,56.2099,56.2281,423487.0
2022-01-12 15:40:00,62.03,62.06,62.01,62.05,396690.0,56.219,56.2462,56.2009,56.2371,396690.0
2022-01-12 15:45:00,62.05,62.09,62.05,62.08,425141.0,56.2371,56.2734,56.2371,56.2643,425141.0
2022-01-12 15:50:00,62.07,62.12,62.07,62.1,617859.0,56.2553,56.3006,56.2553,56.2825,617859.0
2022-01-12 15:55:00,62.1,62.11,62.03,62.04,1466349.0,56.2825,56.2915,56.219,56.2281,1466349.0
2022-01-13 09:30:00,61.82,61.84,61.67,61.71,341162.0,56.0287,56.0468,55.8927,55.929,341162.0
2022-01-13 09:35:00,61.7,61.82,61.69,61.81,446643.0,55.9199,56.0287,55.9109,56.0196,446643.0
2022-01-13 09:40:00,61.8,61.81,61.72,61.75,119263.0,56.0106,56.0196,55.938,55.9652,119263.0
2022-01-13 09:45:00,61.75,61.76,61.68,61.75,93162.0,55.9652,55.9743,55.9018,55.9652,93162.0
2022-01-13 09:50:00,61.75,61.82,61.74,61.8,119368.0,55.9652,56.0287,55.9562,56.0106,119368.0
2022-01-13 09:55:00,61.8,61.85,61.79,61.8,121747.0,56.0106,56.0559,56.0015,56.0106,121747.0
2022-01-13 10:00:00,61.8,61.81,61.72,61.76,159338.0,56.0106,56.0196,55.938,55.9743,159338.0
2022-01-13 10:05:00,61.76,61.77,61.7,61.71,105258.0,55.9743,55.9834,55.9199,55.929,105258.0
2022-01-13 10:10:00,61.7,61.74,61.68,61.68,93745.0,55.9199,55.9562,55.9018,55.9018,93745.0
2022-01-13 10:15:00,61.68,61.7,61.55,61.58,118954.0,55.9018,55.9199,55.784,55.8112,118954.0
2022-01-13 10:20:00,61.57,61.62,61.56,61.58,105836.0,55.8021,55.8474,55.793,55.8112,105836.0
2022-01-13 10:25:00,61.57,61.6,61.56,61.59,84152.0,55.8021,55.8293,55.793,55.8202,84152.0
2022-01-13 10:30:00,61.58,61.6,61.46,61.49,583929.0,55.8112,55.8293,55.7024,55.7296,583929.0
2022-01-13 10:35:00,61.5,61.53,61.47,61.49,145550.0,55.7387,55.7658,55.7115,55.7296,145550.0
2022-01-13 10:40:00,61.5,61.52,61.46,61.48,128272.0,55.7387,55.7568,55.7024,55.7205,128272.0
2022-01-13 10:45:00,61.49,61.52,61.47,61.47,169203.0,55.7296,55.7568,55.7115,55.7115,169203.0
2022-01-13 10:50:00,61.46,61.47,61.37,61.41,249394.0,55.7024,55.7115,55.6208,55.6571,249394.0
2022-01-13 10:55:00,61.41,61.48,61.4,61.47,159492.0,55.6571,55.7205,55.648,55.7115,159492.0
2022-01-13 11:00:00,61.46,61.52,61.43,61.46,264349.0,55.7024,55.7568,55.6752,55.7024,264349.0
2022-01-13 11:05:00,61.45,61.53,61.44,61.5,181605.0,55.6933,55.7658,55.6843,55.7387,181605.0
2022-01-13 11:10:00,61.5,61.5,61.44,61.49,244627.0,55.7387,55.7387,55.6843,55.7296,244627.0
2022-01-13 11:15:00,61.5,61.54,61.49,61.52,165230.0,55.7387,55.7749,55.7296,55.7568,165230.0
2022-01-13 11:20:00,61.51,61.56,61.5,61.54,58328.0,55.7477,55.793,55.7387,55.7749,58328.0
2022-01-13 11:25:00,61.55,61.6,61.55,61.6,103564.0,55.784,55.8293,55.784,55.8293,103564.0
2022-01-13 11:30:00,61.59,61.61,61.56,61.6,103511.0,55.8202,55.8384,55.793,55.8293,103511.0
2022-01-13 11:35:00,61.6,61.66,61.6,61.65,102384.0,55.8293,55.8837,55.8293,55.8746,102384.0
2022-01-13 11:40:00,61.66,61.68,61.62,61.64,175179.0,55.8837,55.9018,55.8474,55.8655,175179.0
2022-01-13 11:45:00,61.64,61.66,61.6,61.66,91481.0,55.8655,55.8837,55.8293,55.8837,91481.0
2022-01-13 11:50:00,61.65,61.68,61.62,61.66,101385.0,55.8746,55.9018,55.8474,55.8837,101385.0
2022-01-13 11:55:00,61.66,61.67,61.62,61.63,52527.0,55.8837,55.8927,55.8474,55.8565,52527.0
2022-01-13 12:00:00,61.63,61.63,61.56,61.56,55432.0,55.8565,55.8565,55.793,55.793,55432.0
2022-01-13 12:05:00,61.57,61.6,61.56,61.58,155874.0,55.8021,55.8293,55.793,55.8112,155874.0
2022-01-13 12:10:00,61.58,61.59,61.55,61.55,74985.0,55.8112,55.8202,55.784,55.784,74985.0
2022-01-13 12:15:00,61.56,61.56,61.44,61.45,248044.0,55.793,55.793,55.6843,55.6933,248044.0
2022-01-13 12:20:00,61.45,61.45,61.37,61.41,191775.0,55.6933,55.6933,55.6208,55.6571,191775.0
2022-01-13 12:25:00,61.42,61.44,61.4,61.43,81959.0,55.6662,55.6843,55.648,55.6752,81959.0
2022-01-13 12:30:00,61.42,61.48,61.39,61.48,86298.0,55.6662,55.7205,55.639,55.7205,86298.0
2022-01-13 12:35:00,61.48,61.49,61.45,61.49,62265.0,55.7205,55.7296,55.6933,55.7296,62265.0
2022-01-13 12:40:00,61.49,61.49,61.46,61.46,78232.0,55.7296,55.7296,55.7024,55.7024,78232.0
2022-01-13 12:45:00,61.46,61.48,61.4,61.42,127047.0,55.7024,55.7205,55.648,55.6662,127047.0
2022-01-13 12:50:00,61.41,61.46,61.41,61.46,53903.0,55.6571,55.7024,55.6571,55.7024,53903.0
2022-01-13 12:55:00,61.45,61.49,61.45,61.48,60815.0,55.6933,55.7296,55.6933,55.7205,60815.0
2022-01-13 13:00:00,61.48,61.5,61.44,61.49,153756.0,55.7205,55.7387,55.6843,55.7296,153756.0
2022-01-13 13:05:00,61.48,61.54,61.47,61.53,76749.0,55.7205,55.7749,55.7115,55.7658,76749.0
2022-01-13 13:10:00,61.53,61.54,61.49,61.51,101185.0,55.7658,55.7749,55.7296,55.7477,101185.0
2022-01-13 13:15:00,61.51,61.54,61.49,61.51,100391.0,55.7477,55.7749,55.7296,55.7477,100391.0
2022-01-13 13:20:00,61.52,61.55,61.5,61.53,87580.0,55.7568,55.784,55.7387,55.7658,87580.0
2022-01-13 13:25:00,61.53,61.54,61.49,61.54,56747.0,55.7658,55.7749,55.7296,55.7749,56747.0
2022-01-13 13:30:00,61.53,61.54,61.51,61.52,33806.0,55.7658,55.7749,55.7477,55.7568,33806.0
2022-01-13 13:35:00,61.51,61.55,61.49,61.52,178711.0,55.7477,55.784,55.7296,55.7568,178711.0
2022-01-13 13:40:00,61.52,61.54,61.51,61.53,47744.0,55.7568,55.7749,55.7477,55.7658,47744.0
2022-01-13 13:45:00,61.52,61.56,61.51,61.55,55491.0,55.7568,55.793,55.7477,55.784,55491.0
2022-01-13 13:50:00,61.54,61.55,61.53,61.55,34823.0,55.7749,55.784,55.7658,55.784,34823.0
2022-01-13 13:55:00,61.55,61.59,61.55,61.57,48506.0,55.784,55.8202,55.784,55.8021,48506.0
2022-01-13 14:00:00,61.57,61.61,61.56,61.59,122205.0,55.8021,55.8384,55.793,55.8202,122205.0
2022-01-13 14:05:00,61.6,61.61,61.57,61.6,69142.0,55.8293,55.8384,55.8021,55.8293,69142.0
2022-01-13 14:10:00,61.6,61.61,61.57,61.59,32209.0,55.8293,55.8384,55.8021,55.8202,32209.0
2022-01-13 14:15:00,61.59,61.6,61.54,61.57,98367.0,55.8202,55.8293,55.7749,55.8021,98367.0
2022-01-13 14:20:00,61.56,61.58,61.54,61.57,101930.0,55.793,55.8112,55.7749,55.8021,101930.0
2022-01-13 14:25:00,61.58,61.58,61.54,61.55,62886.0,55.8112,55.8112,55.7749,55.784,62886.0
2022-01-13 14:30:00,61.54,61.55,61.5,61.54,143850.0,55.7749,55.784,55.7387,55.7749,143850.0
2022-01-13 14:35:00,61.53,61.54,61.48,61.49,62948.0,55.7658,55.7749,55.7205,55.7296,62948.0
2022-01-13 14:40:00,61.48,61.51,61.47,61.5,58402.0,55.7205,55.7477,55.7115,55.7387,58402.0
2022-01-13 14:45:00,61.49,61.5,61.47,61.47,50078.0,55.7296,55.7387,55.7115,55.7115,50078.0
2022-01-13 14:50:00,61.47,61.51,61.46,61.49,165287.0,55.7115,55.7477,55.7024,55.7296,165287.0
2022-01-13 14:55:00,61.5,61.52,61.49,61.5,88381.0,55.7387,55.7568,55.7296,55.7387,88381.0
2022-01-13 15:00:00,61.51,61.51,61.42,61.44,157453.0,55.7477,55.7477,55.6662,55.6843,157453.0
2022-01-13 15:05:00,61.44,61.47,61.42,61.42,91568.0,55.6843,55.7115,55.6662,55.6662,91568.0
2022-01-13 15:10:00,61.42,61.42,61.35,61.37,123266.0,55.6662,55.6662,55.6027,55.6208,123266.0
2022-01-13 15:15:00,61.37,61.41,61.36,61.4,106561.0,55.6208,55.6571,55.6118,55.648,106561.0
2022-01-13 15:20:00,61.4,61.41,61.35,61.36,129515.0,55.648,55.6571,55.6027,55.6118,129515.0
2022-01-13 15:25:00,61.36,61.38,61.35,61.38,154974.0,55.6118,55.6299,55.6027,55.6299,154974.0
2022-01-13 15:30:00,61.38,61.41,61.38,61.39,73306.0,55.6299,55.6571,55.6299,55.639,73306.0
2022-01-13 15:35:00,61.39,61.39,61.3,61.31,173581.0,55.639,55.639,55.5574,55.5665,173581.0
2022-01-13 15:40:00,61.31,61.35,61.31,61.32,218707.0,55.5665,55.6027,55.5665,55.5755,218707.0
2022-01-13 15:45:00,61.32,61.32,61.25,61.26,185108.0,55.5755,55.5755,55.5121,55.5211,185108.0
2022-01-13 15:50:00,61.25,61.25,61.18,61.19,328546.0,55.5121,55.5121,55.4486,55.4577,328546.0
2022-01-13 15:55:00,61.2,61.22,61.15,61.19,494916.0,55.4668,55.4849,55.4214,55.4577,494916.0
2022-01-14 09:30:00,61.02,61.07,60.97,61.03,375293.0,55.3036,55.3489,55.2583,55.3127,375293.0
2022-01-14 09:35:00,61.03,61.24,61.0,61.17,417014.0,55.3127,55.503,55.2855,55.4396,417014.0
2022-01-14 09:40:00,61.17,61.22,61.13,61.18,217776.0,55.4396,55.4849,55.4033,55.4486,217776.0
2022-01-14 09:45:00,61.19,61.27,61.14,61.14,172019.0,55.4577,55.5302,55.4124,55.4124,172019.0
2022-01-14 09:50:00,61.14,61.19,61.13,61.15,122918.0,55.4124,55.4577,55.4033,55.4214,122918.0
2022-01-14 09:55:00,61.16,61.25,61.15,61.24,193980.0,55.4305,55.5121,55.4214,55.503,193980.0
2022-01-14 10:00:00,61.24,61.24,61.05,61.08,237480.0,55.503,55.503,55.3308,55.358,237480.0
2022-01-14 10:05:00,61.08,61.21,61.07,61.15,218916.0,55.358,55.4758,55.3489,55.4214,218916.0
2022-01-14 10:10:00,61.14,61.23,61.12,61.13,117913.0,55.4124,55.494,55.3943,55.4033,117913.0
2022-01-14 10:15:00,61.14,61.27,61.13,61.26,251216.0,55.4124,55.5302,55.4033,55.5211,251216.0
2022-01-14 10:20:00,61.25,61.26,61.17,61.19,100022.0,55.5121,55.5211,55.4396,55.4577,100022.0
2022-01-14 10:25:00,61.19,61.23,61.18,61.22,84174.0,55.4577,55.494,55.4486,55.4849,84174.0
2022-01-14 10:30:00,61.21,61.21,61.1,61.15,489402.0,55.4758,55.4758,55.3761,55.4214,489402.0
2022-01-14 10:35:00,61.14,61.14,61.05,61.09,106816.0,55.4124,55.4124,55.3308,55.3671,106816.0
2022-01-14 10:40:00,61.09,61.12,61.06,61.07,73196.0,55.3671,55.3943,55.3399,55.3489,73196.0
2022-01-14 10:45:00,61.07,61.16,61.05,61.14,155957.0,55.3489,55.4305,55.3308,55.4124,155957.0
2022-01-14 10:50:00,61.13,61.15,61.05,61.11,169980.0,55.4033,55.4214,55.3308,55.3852,169980.0
2022-01-14 10:55:00,61.11,61.13,61.07,61.11,67219.0,55.3852,55.4033,55.3489,55.3852,67219.0
2022-01-14 11:00:00,61.12,61.18,61.07,61.13,67522.0,55.3943,55.4486,55.3489,55.4033,67522.0
2022-01-14 11:05:00,61.12,61.12,61.06,61.07,109760.0,55.3943,55.3943,55.3399,55.3489,109760.0
2022-01-14 11:10:00,61.07,61.1,61.05,61.07,150067.0,55.3489,55.3761,55.3308,55.3489,150067.0
2022-01-14 11:15:00,61.06,61.07,61.02,61.04,73194.0,55.3399,55.3489,55.3036,55.3218,73194.0
2022-01-14 11:20:00,61.04,61.07,61.03,61.06,84003.0,55.3218,55.3489,55.3127,55.3399,84003.0
2022-01-14 11:25:00,61.06,61.08,61.02,61.03,178427.0,55.3399,55.358,55.3036,55.3127,178427.0
2022-01-14 11:30:00,61.03,61.06,60.99,61.02,122849.0,55.3127,55.3399,55.2764,55.3036,122849.0
2022-01-14 11:35:00,61.02,61.06,61.01,61.02,102848.0,55.3036,55.3399,55.2946,55.3036,102848.0
2022-01-14 11:40:00,61.02,61.07,61.01,61.04,122767.0,55.3036,55.3489,55.2946,55.3218,122767.0
2022-01-14 11:45:00,61.04,61.08,61.02,61.04,80180.0,55.3218,55.358,55.3036,55.3218,80180.0
2022-01-14 11:50:00,61.05,61.05,61.02,61.04,186355.0,55.3308,55.3308,55.3036,55.3218,186355.0
2022-01-14 11:55:00,61.04,61.06,61.02,61.04,78812.0,55.3218,55.3399,55.3036,55.3218,78812.0
2022-01-14 12:00:00,61.03,61.03,60.99,60.99,132393.0,55.3127,55.3127,55.2764,55.2764,132393.0
2022-01-14 12:05:00,61.0,61.03,60.99,61.02,127082.0,55.2855,55.3127,55.2764,55.3036,127082.0
2022-01-14 12:10:00,61.02,61.04,61.0,61.01,90964.0,55.3036,55.3218,55.2855,55.2946,90964.0
2022-01-14 12:15:00,61.02,61.04,61.01,61.03,63933.0,55.3036,55.3218,55.2946,55.3127,63933.0
2022-01-14 12:20:00,61.02,61.03,60.96,60.98,153573.0,55.3036,55.3127,55.2492,55.2674,153573.0
2022-01-14 12:25:00,60.97,61.01,60.96,61.0,24398.0,55.2583,55.2946,55.2492,55.2855,24398.0
2022-01-14 12:30:00,61.01,61.02,60.96,61.0,83073.0,55.2946,55.3036,55.2492,55.2855,83073.0
2022-01-14 12:35:00,61.0,61.01,60.95,60.96,84360.0,55.2855,55.2946,55.2402,55.2492,84360.0
2022-01-14 12:40:00,60.96,60.98,60.94,60.98,54058.0,55.2492,55.2674,55.2311,55.2674,54058.0
2022-01-14 12:45:00,60.97,60.97,60.89,60.9,138031.0,55.2583,55.2583,55.1858,55.1949,138031.0
2022-01-14 12:50:00,60.9,60.91,60.89,60.9,115777.0,55.1949,55.2039,55.1858,55.1949,115777.0
2022-01-14 12:55:00,60.91,60.91,60.87,60.89,87874.0,55.2039,55.2039,55.1677,55.1858,87874.0
2022-01-14 13:00:00,60.89,60.92,60.87,60.9,66484.0,55.1858,55.213,55.1677,55.1949,66484.0
2022-01-14 13:05:00,60.9,60.91,60.86,60.87,60139.0,55.1949,55.2039,55.1586,55.1677,60139.0
2022-01-14 13:10:00,60.87,60.91,60.85,60.89,56688.0,55.1677,55.2039,55.1496,55.1858,56688.0
2022-01-14 13:15:00,60.89,60.91,60.88,60.9,40702.0,55.1858,55.2039,55.1767,55.1949,40702.0
2022-01-14 13:20:00,60.89,60.9,60.86,60.86,94058.0,55.1858,55.1949,55.1586,55.1586,94058.0
2022-01-14 13:25:00,60.87,60.9,60.86,60.89,94545.0,55.1677,55.1949,55.1586,55.1858,94545.0
2022-01-14 13:30:00,60.89,60.92,60.86,60.87,38235.0,55.1858,55.213,55.1586,55.1677,38235.0
2022-01-14 13:35:00,60.87,60.9,60.86,60.89,41927.0,55.1677,55.1949,55.1586,55.1858,41927.0
2022-01-14 13:40:00,60.88,60.95,60.88,60.94,95354.0,55.1767,55.2402,55.1767,55.2311,95354.0
2022-01-14 13:45:00,60.94,60.95,60.92,60.93,109935.0,55.2311,55.2402,55.213,55.2221,109935.0
2022-01-14 13:50:00,60.94,60.97,60.93,60.96,59561.0,55.2311,55.2583,55.2221,55.2492,59561.0
2022-01-14 13:55:00,60.97,61.02,60.95,61.01,110278.0,55.2583,55.3036,55.2402,55.2946,110278.0
2022-01-14 14:00:00,61.01,61.04,60.99,61.0,93825.0,55.2946,55.3218,55.2764,55.2855,93825.0
2022-01-14 14:05:00,61.0,61.02,60.98,61.0,132092.0,55.2855,55.3036,55.2674,55.2855,132092.0
2022-01-14 14:10:00,61.01,61.01,60.96,61.0,119235.0,55.2946,55.2946,55.2492,55.2855,119235.0
2022-01-14 14:15:00,61.01,61.04,60.99,61.03,37389.0,55.2946,55.3218,55.2764,55.3127,37389.0
2022-01-14 14:20:00,61.03,61.04,61.0,61.02,79306.0,55.3127,55.3218,55.2855,55.3036,79306.0
2022-01-14 14:25:00,61.01,61.02,60.96,60.97,89430.0,55.2946,55.3036,55.2492,55.2583,89430.0
2022-01-14 14:30:00,60.97,61.04,60.97,61.04,86651.0,55.2583,55.3218,55.2583,55.3218,86651.0
2022-01-14 14:35:00,61.04,61.07,61.03,61.04,61217.0,55.3218,55.3489,55.3127,55.3218,61217.0
2022-01-14 14:40:00,61.04,61.05,61.01,61.02,89971.0,55.3218,55.3308,55.2946,55.3036,89971.0
2022-01-14 14:45:00,61.02,61.07,61.01,61.05,71293.0,55.3036,55.3489,55.2946,55.3308,71293.0
2022-01-14 14:50:00,61.06,61.07,61.05,61.05,63898.0,55.3399,55.3489,55.3308,55.3308,63898.0
2022-01-14 14:55:00,61.06,61.1,61.06,61.06,84601.0,55.3399,55.3761,55.3399,55.3399,84601.0
2022-01-14 15:00:00,61.06,61.11,61.06,61.1,90738.0,55.3399,55.3852,55.3399,55.3761,90738.0
2022-01-14 15:05:00,61.1,61.11,61.05,61.06,93423.0,55.3761,55.3852,55.3308,55.3399,93423.0
2022-01-14 15:10:00,61.06,61.12,61.04,61.08,185649.0,55.3399,55.3943,55.3218,55.358,185649.0
2022-01-14 15:15:00,61.08,61.13,61.06,61.12,77935.0,55.358,55.4033,55.3399,55.3943,77935.0
2022-01-14 15:20:00,61.11,61.17,61.1,61.17,80296.0,55.3852,55.4396,55.3761,55.4396,80296.0
2022-01-14 15:25:00,61.16,61.17,61.12,61.12,59386.0,55.4305,55.4396,55.3943,55.3943,59386.0
2022-01-14 15:30:00,61.12,61.17,61.12,61.16,142950.0,55.3943,55.4396,55.3943,55.4305,142950.0
2022-01-14 15:35:00,61.16,61.19,61.15,61.18,82297.0,55.4305,55.4577,55.4214,55.4486,82297.0
2022-01-14 15:40:00,61.17,61.2,61.15,61.19,127291.0,55.4396,55.4668,55.4214,55.4577,127291.0
2022-01-14 15:45:00,61.19,61.2,61.14,61.17,138620.0,55.4577,55.4668,55.4124,55.4396,138620.0
2022-01-14 15:50:00,61.18,61.22,61.17,61.21,267669.0,55.4486,55.4849,55.4396,55.4758,267669.0
2022-01-14 15:55:00,61.2,61.21,61.16,61.19,395212.0,55.4668,55.4758,55.4305,55.4577,395212.0
2022-01-18 09:30:00,60.13,60.22,60.11,60.13,472454.0,54.497,54.5786,54.4789,54.497,472454.0
2022-01-18 09:35:00,60.12,60.18,60.1,60.16,388706.0,54.4879,54.5423,54.4698,54.5242,388706.0
2022-01-18 09:40:00,60.16,60.31,60.09,60.3,292371.0,54.5242,54.6601,54.4607,54.6511,292371.0
2022-01-18 09:45:00,60.31,60.33,60.23,60.25,258960.0,54.6601,54.6783,54.5876,54.6058,258960.0
2022-01-18 09:50:00,60.25,60.3,60.19,60.27,219345.0,54.6058,54.6511,54.5514,54.6239,219345.0
2022-01-18 09:55:00,60.26,60.27,60.2,60.26,116593.0,54.6148,54.6239,54.5604,54.6148,116593.0
2022-01-18 10:00:00,60.27,60.27,60.21,60.25,289426.0,54.6239,54.6239,54.5695,54.6058,289426.0
2022-01-18 10:05:00,60.25,60.4,60.23,60.4,378221.0,54.6058,54.7417,54.5876,54.7417,378221.0
2022-01-18 10:10:00,60.4,60.44,60.36,60.37,183563.0,54.7417,54.778,54.7055,54.7145,183563.0
2022-01-18 10:15:00,60.37,60.43,60.36,60.39,283150.0,54.7145,54.7689,54.7055,54.7326,283150.0
2022-01-18 10:20:00,60.39,60.43,60.34,60.42,175154.0,54.7326,54.7689,54.6873,54.7598,175154.0
2022-01-18 10:25:00,60.42,60.45,60.38,60.45,127601.0,54.7598,54.787,54.7236,54.787,127601.0
2022-01-18 10:30:00,60.45,60.45,60.34,60.37,143757.0,54.787,54.787,54.6873,54.7145,143757.0
2022-01-18 10:35:00,60.36,60.36,60.28,60.32,122241.0,54.7055,54.7055,54.6329,54.6692,122241.0
2022-01-18 10:40:00,60.32,60.45,60.31,60.43,107658.0,54.6692,54.787,54.6601,54.7689,107658.0
2022-01-18 10:45:00,60.45,60.47,60.39,60.41,143957.0,54.787,54.8051,54.7326,54.7508,143957.0
2022-01-18 10:50:00,60.42,60.43,60.38,60.39,104983.0,54.7598,54.7689,54.7236,54.7326,104983.0
2022-01-18 10:55:00,60.39,60.45,60.38,60.41,130872.0,54.7326,54.787,54.7236,54.7508,130872.0
2022-01-18 11:00:00,60.41,60.42,60.36,60.4,101153.0,54.7508,54.7598,54.7055,54.7417,101153.0
2022-01-18 11:05:00,60.4,60.41,60.35,60.38,93483.0,54.7417,54.7508,54.6964,54.7236,93483.0
2022-01-18 11:10:00,60.39,60.4,60.34,60.38,113977.0,54.7326,54.7417,54.6873,54.7236,113977.0
2022-01-18 11:15:00,60.39,60.44,60.38,60.39,188577.0,54.7326,54.778,54.7236,54.7326,188577.0
2022-01-18 11:20:00,60.39,60.39,60.33,60.33,121439.0,54.7326,54.7326,54.6783,54.6783,121439.0
2022-01-18 11:25:00,60.33,60.36,60.31,60.34,163969.0,54.6783,54.7055,54.6601,54.6873,163969.0
2022-01-18 11:30:00,60.34,60.34,60.26,60.28,85369.0,54.6873,54.6873,54.6148,54.6329,85369.0
2022-01-18 11:35:00,60.28,60.39,60.28,60.39,120950.0,54.6329,54.7326,54.6329,54.7326,120950.0
2022-01-18 11:40:00,60.39,60.39,60.33,60.34,145894.0,54.7326,54.7326,54.6783,54.6873,145894.0
2022-01-18 11:45:00,60.34,60.4,60.33,60.4,63002.0,54.6873,54.7417,54.6783,54.7417,63002.0
2022-01-18 11:50:00,60.39,60.45,60.39,60.42,119831.0,54.7326,54.787,54.7326,54.7598,119831.0
2022-01-18 11:55:00,60.43,60.43,60.41,60.43,79268.0,54.7689,54.7689,54.7508,54.7689,79268.0
2022-01-18 12:00:00,60.43,60.44,60.32,60.33,84088.0,54.7689,54.778,54.6692,54.6783,84088.0
2022-01-18 12:05:00,60.33,60.33,60.29,60.31,120436.0,54.6783,54.6783,54.642,54.6601,120436.0
2022-01-18 12:10:00,60.32,60.34,60.29,60.33,65356.0,54.6692,54.6873,54.642,54.6783,65356.0
2022-01-18 12:15:00,60.33,60.39,60.31,60.38,83582.0,54.6783,54.7326,54.6601,54.7236,83582.0
2022-01-18 12:20:00,60.37,60.38,60.28,60.29,211221.0,54.7145,54.7236,54.6329,54.642,211221.0
2022-01-18 12:25:00,60.28,60.29,60.23,60.27,206501.0,54.6329,54.642,54.5876,54.6239,206501.0
2022-01-18 12:30:00,60.27,60.27,60.21,60.25,1776170.0,54.6239,54.6239,54.5695,54.6058,1776170.0
2022-01-18 12:35:00,60.24,60.26,60.21,60.22,127688.0,54.5967,54.6148,54.5695,54.5786,127688.0
2022-01-18 12:40:00,60.22,60.24,60.19,60.19,98338.0,54.5786,54.5967,54.5514,54.5514,98338.0
2022-01-18 12:45:00,60.19,60.19,60.13,60.14,190338.0,54.5514,54.5514,54.497,54.5061,190338.0
2022-01-18 12:50:00,60.15,60.19,60.14,60.15,92848.0,54.5151,54.5514,54.5061,54.5151,92848.0
2022-01-18 12:55:00,60.16,60.19,60.15,60.17,119689.0,54.5242,54.5514,54.5151,54.5333,119689.0
2022-01-18 13:00:00,60.17,60.17,60.11,60.13,110831.0,54.5333,54.5333,54.4789,54.497,110831.0
2022-01-18 13:05:00,60.13,60.13,60.08,60.11,95224.0,54.497,54.497,54.4517,54.4789,95224.0
2022-01-18 13:10:00,60.11,60.15,60.1,60.14,87709.0,54.4789,54.5151,54.4698,54.5061,87709.0
2022-01-18 13:15:00,60.13,60.16,60.12,60.15,142109.0,54.497,54.5242,54.4879,54.5151,142109.0
2022-01-18 13:20:00,60.14,60.15,60.09,60.09,178018.0,54.5061,54.5151,54.4607,54.4607,178018.0
2022-01-18 13:25:00,60.09,60.11,60.06,60.11,179241.0,54.4607,54.4789,54.4336,54.4789,179241.0
2022-01-18 13:30:00,60.1,60.12,60.08,60.12,153412.0,54.4698,54.4879,54.4517,54.4879,153412.0
2022-01-18 13:35:00,60.12,60.15,60.11,60.14,103934.0,54.4879,54.5151,54.4789,54.5061,103934.0
2022-01-18 13:40:00,60.14,60.18,60.12,60.17,106770.0,54.5061,54.5423,54.4879,54.5333,106770.0
2022-01-18 13:45:00,60.17,60.19,60.14,60.15,343859.0,54.5333,54.5514,54.5061,54.5151,343859.0
2022-01-18 13:50:00,60.16,60.18,60.15,60.17,197526.0,54.5242,54.5423,54.5151,54.5333,197526.0
2022-01-18 13:55:00,60.17,60.22,60.15,60.21,98467.0,54.5333,54.5786,54.5151,54.5695,98467.0
2022-01-18 14:00:00,60.21,60.25,60.21,60.25,203629.0,54.5695,54.6058,54.5695,54.6058,203629.0
2022-01-18 14:05:00,60.25,60.27,60.24,60.25,144179.0,54.6058,54.6239,54.5967,54.6058,144179.0
2022-01-18 14:10:00,60.26,60.26,60.22,60.24,146851.0,54.6148,54.6148,54.5786,54.5967,146851.0
2022-01-18 14:15:00,60.24,60.28,60.22,60.28,150020.0,54.5967,54.6329,54.5786,54.6329,150020.0
2022-01-18 14:20:00,60.28,60.28,60.22,60.23,109455.0,54.6329,54.6329,54.5786,54.5876,109455.0
2022-01-18 14:25:00,60.23,60.26,60.2,60.25,162042.0,54.5876,54.6148,54.5604,54.6058,162042.0
2022-01-18 14:30:00,60.24,60.32,60.24,60.3,312744.0,54.5967,54.6692,54.5967,54.6511,312744.0
2022-01-18 14:35:00,60.29,60.34,60.29,60.32,186663.0,54.642,54.6873,54.642,54.6692,186663.0
2022-01-18 14:40:00,60.33,60.34,60.31,60.32,97273.0,54.6783,54.6873,54.6601,54.6692,97273.0
2022-01-18 14:45:00,60.32,60.38,60.31,60.36,112114.0,54.6692,54.7236,54.6601,54.7055,112114.0
2022-01-18 14:50:00,60.37,60.4,60.36,60.4,76915.0,54.7145,54.7417,54.7055,54.7417,76915.0
2022-01-18 14:55:00,60.4,60.41,60.36,60.36,134402.0,54.7417,54.7508,54.7055,54.7055,134402.0
2022-01-18 15:00:00,60.37,60.37,60.31,60.33,96132.0,54.7145,54.7145,54.6601,54.6783,96132.0
2022-01-18 15:05:00,60.33,60.34,60.31,60.33,122592.0,54.6783,54.6873,54.6601,54.6783,122592.0
2022-01-18 15:10:00,60.32,60.33,60.27,60.28,125267.0,54.6692,54.6783,54.6239,54.6329,125267.0
2022-01-18 15:15:00,60.27,60.28,60.17,60.21,276465.0,54.6239,54.6329,54.5333,54.5695,276465.0
2022-01-18 15:20:00,60.2,60.24,60.2,60.22,301189.0,54.5604,54.5967,54.5604,54.5786,301189.0
2022-01-18 15:25:00,60.22,60.22,60.15,60.15,209935.0,54.5786,54.5786,54.5151,54.5151,209935.0
2022-01-18 15:30:00,60.15,60.19,60.13,60.17,173785.0,54.5151,54.5514,54.497,54.5333,173785.0
2022-01-18 15:35:00,60.17,60.18,60.15,60.16,181674.0,54.5333,54.5423,54.5151,54.5242,181674.0
2022-01-18 15:40:00,60.17,60.18,60.07,60.08,379400.0,54.5333,54.5423,54.4426,54.4517,379400.0
2022-01-18 15:45:00,60.08,60.16,60.08,60.15,181550.0,54.4517,54.5242,54.4517,54.5151,181550.0
2022-01-18 15:50:00,60.16,60.2,60.09,60.1,178406.0,54.5242,54.5604,54.4607,54.4698,178406.0
2022-01-18 15:55:00,60.1,60.18,60.08,60.14,323356.0,54.4698,54.5423,54.4517,54.5061,323356.0
2022-01-19 09:30:00,60.59,60.63,60.45,60.57,670046.0,54.9139,54.9502,54.787,54.8958,670046.0
2022-01-19 09:35:00,60.56,60.65,60.52,60.61,859314.0,54.8867,54.9683,54.8505,54.932,859314.0
2022-01-19 09:40:00,60.61,60.62,60.54,60.56,377640.0,54.932,54.9411,54.8686,54.8867,377640.0
2022-01-19 09:45:00,60.55,60.67,60.5,60.5,309091.0,54.8777,54.9864,54.8323,54.8323,309091.0
2022-01-19 09:50:00,60.5,60.59,60.45,60.58,185570.0,54.8323,54.9139,54.787,54.9048,185570.0
2022-01-19 09:55:00,60.58,60.64,60.57,60.59,101736.0,54.9048,54.9592,54.8958,54.9139,101736.0
2022-01-19 10:00:00,60.59,60.68,60.53,60.67,187617.0,54.9139,54.9955,54.8595,54.9864,187617.0
2022-01-19 10:05:00,60.67,60.7,60.63,60.64,325536.0,54.9864,55.0136,54.9502,54.9592,325536.0
2022-01-19 10:10:00,60.64,60.7,60.64,60.67,142081.0,54.9592,55.0136,54.9592,54.9864,142081.0
2022-01-19 10:15:00,60.67,60.69,60.55,60.6,131475.0,54.9864,55.0045,54.8777,54.923,131475.0
2022-01-19 10:20:00,60.6,60.62,60.52,60.53,160472.0,54.923,54.9411,54.8505,54.8595,160472.0
2022-01-19 10:25:00,60.52,60.54,60.49,60.52,75580.0,54.8505,54.8686,54.8233,54.8505,75580.0
2022-01-19 10:30:00,60.52,60.54,60.45,60.46,97800.0,54.8505,54.8686,54.787,54.7961,97800.0
2022-01-19 10:35:00,60.45,60.47,60.38,60.4,101364.0,54.787,54.8051,54.7236,54.7417,101364.0
2022-01-19 10:40:00,60.4,60.41,60.35,60.4,318623.0,54.7417,54.7508,54.6964,54.7417,318623.0
2022-01-19 10:45:00,60.39,60.4,60.33,60.37,145286.0,54.7326,54.7417,54.6783,54.7145,145286.0
2022-01-19 10:50:00,60.37,60.47,60.36,60.43,211801.0,54.7145,54.8051,54.7055,54.7689,211801.0
2022-01-19 10:55:00,60.43,60.52,60.41,60.51,174363.0,54.7689,54.8505,54.7508,54.8414,174363.0
2022-01-19 11:00:00,60.51,60.57,60.5,60.54,104013.0,54.8414,54.8958,54.8323,54.8686,104013.0
2022-01-19 11:05:00,60.53,60.57,60.5,60.56,93754.0,54.8595,54.8958,54.8323,54.8867,93754.0
2022-01-19 11:10:00,60.56,60.56,60.49,60.5,91860.0,54.8867,54.8867,54.8233,54.8323,91860.0
2022-01-19 11:15:00,60.5,60.55,60.49,60.52,127227.0,54.8323,54.8777,54.8233,54.8505,127227.0
2022-01-19 11:20:00,60.52,60.53,60.46,60.48,606895.0,54.8505,54.8595,54.7961,54.8142,606895.0
2022-01-19 11:25:00,60.47,60.56,60.47,60.55,492023.0,54.8051,54.8867,54.8051,54.8777,492023.0
2022-01-19 11:30:00,60.56,60.59,60.5,60.51,198364.0,54.8867,54.9139,54.8323,54.8414,198364.0
2022-01-19 11:35:00,60.52,60.56,60.49,60.56,158117.0,54.8505,54.8867,54.8233,54.8867,158117.0
2022-01-19 11:40:00,60.56,60.6,60.52,60.57,108861.0,54.8867,54.923,54.8505,54.8958,108861.0
2022-01-19 11:45:00,60.57,60.62,60.56,60.61,153982.0,54.8958,54.9411,54.8867,54.932,153982.0
2022-01-19 11:50:00,60.6,60.64,60.57,60.61,154246.0,54.923,54.9592,54.8958,54.932,154246.0
2022-01-19 11:55:00,60.61,60.61,60.57,60.6,61923.0,54.932,54.932,54.8958,54.923,61923.0
2022-01-19 12:00:00,60.6,60.63,60.58,60.59,62975.0,54.923,54.9502,54.9048,54.9139,62975.0
2022-01-19 12:05:00,60.59,60.63,60.58,60.62,76656.0,54.9139,54.9502,54.9048,54.9411,76656.0
2022-01-19 12:10:00,60.61,60.69,60.61,60.68,70850.0,54.932,55.0045,54.932,54.9955,70850.0
2022-01-19 12:15:00,60.68,60.68,60.64,60.67,111463.0,54.9955,54.9955,54.9592,54.9864,111463.0
2022-01-19 12:20:00,60.67,60.7,60.64,60.69,111813.0,54.9864,55.0136,54.9592,55.0045,111813.0
2022-01-19 12:25:00,60.68,60.7,60.67,60.69,109663.0,54.9955,55.0136,54.9864,55.0045,109663.0
2022-01-19 12:30:00,60.69,60.7,60.65,60.66,111126.0,55.0045,55.0136,54.9683,54.9774,111126.0
2022-01-19 12:35:00,60.66,60.68,60.61,60.62,70581.0,54.9774,54.9955,54.932,54.9411,70581.0
2022-01-19 12:40:00,60.62,60.63,60.58,60.62,194924.0,54.9411,54.9502,54.9048,54.9411,194924.0
2022-01-19 12:45:00,60.62,60.67,60.61,60.65,105438.0,54.9411,54.9864,54.932,54.9683,105438.0
2022-01-19 12:50:00,60.65,60.66,60.62,60.63,40041.0,54.9683,54.9774,54.9411,54.9502,40041.0
2022-01-19 12:55:00,60.63,60.69,60.62,60.69,80144.0,54.9502,55.0045,54.9411,55.0045,80144.0
2022-01-19 13:00:00,60.69,60.69,60.63,60.69,81616.0,55.0045,55.0045,54.9502,55.0045,81616.0
2022-01-19 13:05:00,60.68,60.68,60.65,60.67,103412.0,54.9955,54.9955,54.9683,54.9864,103412.0
2022-01-19 13:10:00,60.67,60.71,60.67,60.71,161913.0,54.9864,55.0227,54.9864,55.0227,161913.0
2022-01-19 13:15:00,60.71,60.72,60.68,60.69,65706.0,55.0227,55.0317,54.9955,55.0045,65706.0
2022-01-19 13:20:00,60.69,60.72,60.65,60.71,75175.0,55.0045,55.0317,54.9683,55.0227,75175.0
2022-01-19 13:25:00,60.71,60.73,60.66,60.67,76228.0,55.0227,55.0408,54.9774,54.9864,76228.0
2022-01-19 13:30:00,60.67,60.7,60.66,60.68,131203.0,54.9864,55.0136,54.9774,54.9955,131203.0
2022-01-19 13:35:00,60.67,60.68,60.64,60.65,68863.0,54.9864,54.9955,54.9592,54.9683,68863.0
2022-01-19 13:40:00,60.65,60.68,60.65,60.68,83624.0,54.9683,54.9955,54.9683,54.9955,83624.0
2022-01-19 13:45:00,60.67,60.68,60.64,60.65,74820.0,54.9864,54.9955,54.9592,54.9683,74820.0
2022-01-19 13:50:00,60.64,60.68,60.62,60.66,81196.0,54.9592,54.9955,54.9411,54.9774,81196.0
2022-01-19 13:55:00,60.67,60.69,60.63,60.64,93611.0,54.9864,55.0045,54.9502,54.9592,93611.0
2022-01-19 14:00:00,60.64,60.67,60.62,60.64,131956.0,54.9592,54.9864,54.9411,54.9592,131956.0
2022-01-19 14:05:00,60.64,60.64,60.56,60.58,95961.0,54.9592,54.9592,54.8867,54.9048,95961.0
2022-01-19 14:10:00,60.58,60.6,60.55,60.57,76263.0,54.9048,54.923,54.8777,54.8958,76263.0
2022-01-19 14:15:00,60.57,60.6,60.56,60.58,81867.0,54.8958,54.923,54.8867,54.9048,81867.0
2022-01-19 14:20:00,60.59,60.59,60.54,60.57,67046.0,54.9139,54.9139,54.8686,54.8958,67046.0
2022-01-19 14:25:00,60.57,60.57,60.53,60.54,69061.0,54.8958,54.8958,54.8595,54.8686,69061.0
2022-01-19 14:30:00,60.53,60.55,60.51,60.54,151061.0,54.8595,54.8777,54.8414,54.8686,151061.0
2022-01-19 14:35:00,60.54,60.58,60.54,60.56,41900.0,54.8686,54.9048,54.8686,54.8867,41900.0
2022-01-19 14:40:00,60.55,60.61,60.55,60.61,54286.0,54.8777,54.932,54.8777,54.932,54286.0
2022-01-19 14:45:00,60.61,60.61,60.54,60.56,62856.0,54.932,54.932,54.8686,54.8867,62856.0
2022-01-19 14:50:00,60.55,60.58,60.55,60.58,61661.0,54.8777,54.9048,54.8777,54.9048,61661.0
2022-01-19 14:55:00,60.58,60.63,60.54,60.55,136798.0,54.9048,54.9502,54.8686,54.8777,136798.0
2022-01-19 15:00:00,60.55,60.57,60.52,60.55,105527.0,54.8777,54.8958,54.8505,54.8777,105527.0
2022-01-19 15:05:00,60.55,60.58,60.54,60.55,119254.0,54.8777,54.9048,54.8686,54.8777,119254.0
2022-01-19 15:10:00,60.56,60.63,60.56,60.61,69746.0,54.8867,54.9502,54.8867,54.932,69746.0
2022-01-19 15:15:00,60.62,60.63,60.58,60.61,163811.0,54.9411,54.9502,54.9048,54.932,163811.0
2022-01-19 15:20:00,60.6,60.61,60.58,60.59,82844.0,54.923,54.932,54.9048,54.9139,82844.0
2022-01-19 15:25:00,60.59,60.6,60.53,60.54,107026.0,54.9139,54.923,54.8595,54.8686,107026.0
2022-01-19 15:30:00,60.54,60.55,60.5,60.5,271832.0,54.8686,54.8777,54.8323,54.8323,271832.0
2022-01-19 15:35:00,60.51,60.51,60.48,60.48,161417.0,54.8414,54.8414,54.8142,54.8142,161417.0
2022-01-19 15:40:00,60.48,60.54,60.47,60.53,188274.0,54.8142,54.8686,54.8051,54.8595,188274.0
2022-01-19 15:45:00,60.53,60.54,60.5,60.52,337075.0,54.8595,54.8686,54.8323,54.8505,337075.0
2022-01-19 15:50:00,60.51,60.51,60.44,60.45,146523.0,54.8414,54.8414,54.778,54.787,146523.0
2022-01-19 15:55:00,60.44,60.45,60.39,60.44,324357.0,54.778,54.787,54.7326,54.778,324357.0
2022-01-20 09:30:00,61.34,61.47,61.34,61.35,791499.0,55.5936,55.7115,55.5936,55.6027,791499.0
2022-01-20 09:35:00,61.36,61.37,61.21,61.23,434022.0,55.6118,55.6208,55.4758,55.494,434022.0
2022-01-20 09:40:00,61.23,61.29,61.21,61.23,212468.0,55.494,55.5483,55.4758,55.494,212468.0
2022-01-20 09:45:00,61.23,61.28,61.21,61.27,148247.0,55.494,55.5393,55.4758,55.5302,148247.0
2022-01-20 09:50:00,61.26,61.34,61.23,61.3,276311.0,55.5211,55.5936,55.494,55.5574,276311.0
2022-01-20 09:55:00,61.3,61.4,61.29,61.39,205619.0,55.5574,55.648,55.5483,55.639,205619.0
2022-01-20 10:00:00,61.38,61.43,61.35,61.42,272429.0,55.6299,55.6752,55.6027,55.6662,272429.0
2022-01-20 10:05:00,61.42,61.47,61.39,61.43,388487.0,55.6662,55.7115,55.639,55.6752,388487.0
2022-01-20 10:10:00,61.42,61.43,61.39,61.41,188681.0,55.6662,55.6752,55.639,55.6571,188681.0
2022-01-20 10:15:00,61.4,61.44,61.37,61.38,227588.0,55.648,55.6843,55.6208,55.6299,227588.0
2022-01-20 10:20:00,61.39,61.44,61.38,61.44,83664.0,55.639,55.6843,55.6299,55.6843,83664.0
2022-01-20 10:25:00,61.43,61.49,61.42,61.47,290494.0,55.6752,55.7296,55.6662,55.7115,290494.0
2022-01-20 10:30:00,61.47,61.55,61.47,61.51,313792.0,55.7115,55.784,55.7115,55.7477,313792.0
2022-01-20 10:35:00,61.52,61.57,61.5,61.55,642799.0,55.7568,55.8021,55.7387,55.784,642799.0
2022-01-20 10:40:00,61.56,61.57,61.54,61.55,128101.0,55.793,55.8021,55.7749,55.784,128101.0
2022-01-20 10:45:00,61.55,61.61,61.55,61.6,189529.0,55.784,55.8384,55.784,55.8293,189529.0
2022-01-20 10:50:00,61.6,61.64,61.58,61.64,176195.0,55.8293,55.8655,55.8112,55.8655,176195.0
2022-01-20 10:55:00,61.64,61.65,61.59,61.64,138170.0,55.8655,55.8746,55.8202,55.8655,138170.0
2022-01-20 11:00:00,61.63,61.66,61.62,61.65,168118.0,55.8565,55.8837,55.8474,55.8746,168118.0
2022-01-20 11:05:00,61.66,61.68,61.64,61.64,110001.0,55.8837,55.9018,55.8655,55.8655,110001.0
2022-01-20 11:10:00,61.64,61.65,61.55,61.57,196905.0,55.8655,55.8746,55.784,55.8021,196905.0
2022-01-20 11:15:00,61.57,61.57,61.54,61.55,357059.0,55.8021,55.8021,55.7749,55.784,357059.0
2022-01-20 11:20:00,61.55,61.55,61.49,61.52,122983.0,55.784,55.784,55.7296,55.7568,122983.0
2022-01-20 11:25:00,61.52,61.56,61.5,61.55,134481.0,55.7568,55.793,55.7387,55.784,134481.0
2022-01-20 11:30:00,61.54,61.56,61.52,61.55,277102.0,55.7749,55.793,55.7568,55.784,277102.0
2022-01-20 11:35:00,61.56,61.59,61.53,61.56,106249.0,55.793,55.8202,55.7658,55.793,106249.0
2022-01-20 11:40:00,61.56,61.57,61.49,61.49,72124.0,55.793,55.8021,55.7296,55.7296,72124.0
2022-01-20 11:45:00,61.5,61.54,61.5,61.52,41243.0,55.7387,55.7749,55.7387,55.7568,41243.0
2022-01-20 11:50:00,61.52,61.55,61.51,61.52,65897.0,55.7568,55.784,55.7477,55.7568,65897.0
2022-01-20 11:55:00,61.52,61.56,61.51,61.54,107884.0,55.7568,55.793,55.7477,55.7749,107884.0
2022-01-20 12:00:00,61.54,61.61,61.53,61.6,173276.0,55.7749,55.8384,55.7658,55.8293,173276.0
2022-01-20 12:05:00,61.6,61.63,61.58,61.6,144452.0,55.8293,55.8565,55.8112,55.8293,144452.0
2022-01-20 12:10:00,61.59,61.63,61.58,61.59,69085.0,55.8202,55.8565,55.8112,55.8202,69085.0
2022-01-20 12:15:00,61.6,61.6,61.55,61.55,78821.0,55.8293,55.8293,55.784,55.784,78821.0
2022-01-20 12:20:00,61.55,61.6,61.54,61.6,63523.0,55.784,55.8293,55.7749,55.8293,63523.0
2022-01-20 12:25:00,61.59,61.6,61.57,61.6,56503.0,55.8202,55.8293,55.8021,55.8293,56503.0
2022-01-20 12:30:00,61.6,61.62,61.59,61.6,91689.0,55.8293,55.8474,55.8202,55.8293,91689.0
2022-01-20 12:35:00,61.6,61.62,61.56,61.58,158551.0,55.8293,55.8474,55.793,55.8112,158551.0
2022-01-20 12:40:00,61.58,61.59,61.55,61.56,58738.0,55.8112,55.8202,55.784,55.793,58738.0
2022-01-20 12:45:00,61.55,61.56,61.52,61.52,70466.0,55.784,55.793,55.7568,55.7568,70466.0
2022-01-20 12:50:00,61.52,61.52,61.48,61.48,62801.0,55.7568,55.7568,55.7205,55.7205,62801.0
2022-01-20 12:55:00,61.48,61.49,61.44,61.48,155123.0,55.7205,55.7296,55.6843,55.7205,155123.0
2022-01-20 13:00:00,61.48,61.48,61.41,61.43,193211.0,55.7205,55.7205,55.6571,55.6752,193211.0
2022-01-20 13:05:00,61.43,61.43,61.37,61.38,95849.0,55.6752,55.6752,55.6208,55.6299,95849.0
2022-01-20 13:10:00,61.38,61.43,61.37,61.41,68734.0,55.6299,55.6752,55.6208,55.6571,68734.0
2022-01-20 13:15:00,61.41,61.42,61.39,61.41,409693.0,55.6571,55.6662,55.639,55.6571,409693.0
2022-01-20 13:20:00,61.42,61.44,61.41,61.42,47458.0,55.6662,55.6843,55.6571,55.6662,47458.0
2022-01-20 13:25:00,61.42,61.45,61.41,61.41,36023.0,55.6662,55.6933,55.6571,55.6571,36023.0
2022-01-20 13:30:00,61.41,61.42,61.37,61.37,226444.0,55.6571,55.6662,55.6208,55.6208,226444.0
2022-01-20 13:35:00,61.37,61.4,61.35,61.39,182658.0,55.6208,55.648,55.6027,55.639,182658.0
2022-01-20 13:40:00,61.39,61.41,61.36,61.37,186984.0,55.639,55.6571,55.6118,55.6208,186984.0
2022-01-20 13:45:00,61.36,61.39,61.34,61.35,128423.0,55.6118,55.639,55.5936,55.6027,128423.0
2022-01-20 13:50:00,61.35,61.39,61.34,61.38,125032.0,55.6027,55.639,55.5936,55.6299,125032.0
2022-01-20 13:55:00,61.38,61.38,61.34,61.35,63458.0,55.6299,55.6299,55.5936,55.6027,63458.0
2022-01-20 14:00:00,61.35,61.44,61.34,61.43,140816.0,55.6027,55.6843,55.5936,55.6752,140816.0
2022-01-20 14:05:00,61.42,61.43,61.39,61.4,102264.0,55.6662,55.6752,55.639,55.648,102264.0
2022-01-20 14:10:00,61.4,61.4,61.28,61.28,131299.0,55.648,55.648,55.5393,55.5393,131299.0
2022-01-20 14:15:00,61.28,61.28,61.22,61.26,102767.0,55.5393,55.5393,55.4849,55.5211,102767.0
2022-01-20 14:20:00,61.27,61.28,61.23,61.28,97640.0,55.5302,55.5393,55.494,55.5393,97640.0
2022-01-20 14:25:00,61.28,61.3,61.23,61.24,87870.0,55.5393,55.5574,55.494,55.503,87870.0
2022-01-20 14:30:00,61.23,61.24,61.19,61.21,92527.0,55.494,55.503,55.4577,55.4758,92527.0
2022-01-20 14:35:00,61.21,61.21,61.15,61.18,96285.0,55.4758,55.4758,55.4214,55.4486,96285.0
2022-01-20 14:40:00,61.18,61.19,61.14,61.15,120088.0,55.4486,55.4577,55.4124,55.4214,120088.0
2022-01-20 14:45:00,61.15,61.18,61.12,61.16,73520.0,55.4214,55.4486,55.3943,55.4305,73520.0
2022-01-20 14:50:00,61.16,61.18,61.15,61.17,85801.0,55.4305,55.4486,55.4214,55.4396,85801.0
2022-01-20 14:55:00,61.17,61.2,61.15,61.16,126635.0,55.4396,55.4668,55.4214,55.4305,126635.0
2022-01-20 15:00:00,61.15,61.21,61.13,61.14,160114.0,55.4214,55.4758,55.4033,55.4124,160114.0
2022-01-20 15:05:00,61.15,61.16,61.06,61.08,169019.0,55.4214,55.4305,55.3399,55.358,169019.0
2022-01-20 15:10:00,61.08,61.11,61.06,61.06,254028.0,55.358,55.3852,55.3399,55.3399,254028.0
2022-01-20 15:15:00,61.06,61.08,61.03,61.07,136155.0,55.3399,55.358,55.3127,55.3489,136155.0
2022-01-20 15:20:00,61.08,61.08,61.01,61.02,107972.0,55.358,55.358,55.2946,55.3036,107972.0
2022-01-20 15:25:00,61.02,61.03,60.96,60.98,293763.0,55.3036,55.3127,55.2492,55.2674,293763.0
2022-01-20 15:30:00,60.97,60.98,60.91,60.92,134272.0,55.2583,55.2674,55.2039,55.213,134272.0
2022-01-20 15:35:00,60.92,60.92,60.82,60.85,227747.0,55.213,55.213,55.1224,55.1496,227747.0
2022-01-20 15:40:00,60.85,60.9,60.83,60.83,184726.0,55.1496,55.1949,55.1314,55.1314,184726.0
2022-01-20 15:45:00,60.84,60.85,60.76,60.76,384746.0,55.1405,55.1496,55.068,55.068,384746.0
2022-01-20 15:50:00,60.77,60.81,60.69,60.72,355240.0,55.077,55.1133,55.0045,55.0317,355240.0
2022-01-20 15:55:00,60.72,60.75,60.64,60.72,706509.0,55.0317,55.0589,54.9592,55.0317,706509.0
2022-01-21 09:30:00,60.56,60.61,60.5,60.6,856658.0,54.8867,54.932,54.8323,54.923,856658.0
2022-01-21 09:35:00,60.59,60.62,60.53,60.57,388999.0,54.9139,54.9411,54.8595,54.8958,388999.0
2022-01-21 09:40:00,60.56,60.57,60.43,60.43,243694.0,54.8867,54.8958,54.7689,54.7689,243694.0
2022-01-21 09:45:00,60.43,60.57,60.42,60.52,187671.0,54.7689,54.8958,54.7598,54.8505,187671.0
2022-01-21 09:50:00,60.52,60.56,60.36,60.36,253074.0,54.8505,54.8867,54.7055,54.7055,253074.0
2022-01-21 09:55:00,60.36,60.39,60.31,60.34,211733.0,54.7055,54.7326,54.6601,54.6873,211733.0
2022-01-21 10:00:00,60.34,60.39,60.27,60.3,247957.0,54.6873,54.7326,54.6239,54.6511,247957.0
2022-01-21 10:05:00,60.3,60.36,60.24,60.26,209445.0,54.6511,54.7055,54.5967,54.6148,209445.0
2022-01-21 10:10:00,60.25,60.25,60.12,60.15,567803.0,54.6058,54.6058,54.4879,54.5151,567803.0
2022-01-21 10:15:00,60.15,60.19,60.08,60.08,211465.0,54.5151,54.5514,54.4517,54.4517,211465.0
2022-01-21 10:20:00,60.08,60.13,60.02,60.11,536608.0,54.4517,54.497,54.3973,54.4789,536608.0
2022-01-21 10:25:00,60.1,60.25,60.1,60.21,203003.0,54.4698,54.6058,54.4698,54.5695,203003.0
2022-01-21 10:30:00,60.22,60.35,60.18,60.34,290386.0,54.5786,54.6964,54.5423,54.6873,290386.0
2022-01-21 10:35:00,60.34,60.4,60.31,60.31,229296.0,54.6873,54.7417,54.6601,54.6601,229296.0
2022-01-21 10:40:00,60.31,60.36,60.27,60.32,344895.0,54.6601,54.7055,54.6239,54.6692,344895.0
2022-01-21 10:45:00,60.32,60.42,60.27,60.41,236215.0,54.6692,54.7598,54.6239,54.7508,236215.0
2022-01-21 10:50:00,60.41,60.49,60.4,60.45,428560.0,54.7508,54.8233,54.7417,54.787,428560.0
2022-01-21 10:55:00,60.45,60.48,60.36,60.39,404320.0,54.787,54.8142,54.7055,54.7326,404320.0
2022-01-21 11:00:00,60.39,60.39,60.29,60.33,243947.0,54.7326,54.7326,54.642,54.6783,243947.0
2022-01-21 11:05:00,60.34,60.41,60.32,60.37,346862.0,54.6873,54.7508,54.6692,54.7145,346862.0
2022-01-21 11:10:00,60.38,60.4,60.31,60.32,182939.0,54.7236,54.7417,54.6601,54.6692,182939.0
2022-01-21 11:15:00,60.33,60.39,60.32,60.37,213947.0,54.6783,54.7326,54.6692,54.7145,213947.0
2022-01-21 11:20:00,60.37,60.49,60.36,60.47,170524.0,54.7145,54.8233,54.7055,54.8051,170524.0
2022-01-21 11:25:00,60.46,60.48,60.42,60.42,146906.0,54.7961,54.8142,54.7598,54.7598,146906.0
2022-01-21 11:30:00,60.42,60.44,60.34,60.39,184992.0,54.7598,54.778,54.6873,54.7326,184992.0
2022-01-21 11:35:00,60.39,60.41,60.23,60.25,359698.0,54.7326,54.7508,54.5876,54.6058,359698.0
2022-01-21 11:40:00,60.25,60.29,60.24,60.28,246165.0,54.6058,54.642,54.5967,54.6329,246165.0
2022-01-21 11:45:00,60.28,60.29,60.21,60.26,356056.0,54.6329,54.642,54.5695,54.6148,356056.0
2022-01-21 11:50:00,60.27,60.29,60.2,60.21,146300.0,54.6239,54.642,54.5604,54.5695,146300.0
2022-01-21 11:55:00,60.21,60.3,60.2,60.29,239856.0,54.5695,54.6511,54.5604,54.642,239856.0
2022-01-21 12:00:00,60.28,60.33,60.24,60.29,174749.0,54.6329,54.6783,54.5967,54.642,174749.0
2022-01-21 12:05:00,60.28,60.35,60.28,60.31,166459.0,54.6329,54.6964,54.6329,54.6601,166459.0
2022-01-21 12:10:00,60.32,60.34,60.27,60.31,261232.0,54.6692,54.6873,54.6239,54.6601,261232.0
2022-01-21 12:15:00,60.3,60.32,60.25,60.26,256726.0,54.6511,54.6692,54.6058,54.6148,256726.0
2022-01-21 12:20:00,60.25,60.29,60.22,60.28,231559.0,54.6058,54.642,54.5786,54.6329,231559.0
2022-01-21 12:25:00,60.28,60.32,60.27,60.28,104732.0,54.6329,54.6692,54.6239,54.6329,104732.0
2022-01-21 12:30:00,60.27,60.31,60.25,60.3,179295.0,54.6239,54.6601,54.6058,54.6511,179295.0
2022-01-21 12:35:00,60.3,60.34,60.24,60.3,409554.0,54.6511,54.6873,54.5967,54.6511,409554.0
2022-01-21 12:40:00,60.29,60.35,60.28,60.28,134379.0,54.642,54.6964,54.6329,54.6329,134379.0
2022-01-21 12:45:00,60.28,60.31,60.22,60.23,116523.0,54.6329,54.6601,54.5786,54.5876,116523.0
2022-01-21 12:50:00,60.23,60.27,60.21,60.23,189023.0,54.5876,54.6239,54.5695,54.5876,189023.0
2022-01-21 12:55:00,60.24,60.26,60.2,60.23,189930.0,54.5967,54.6148,54.5604,54.5876,189930.0
2022-01-21 13:00:00,60.23,60.27,60.18,60.2,235727.0,54.5876,54.6239,54.5423,54.5604,235727.0
2022-01-21 13:05:00,60.2,60.24,60.18,60.2,157296.0,54.5604,54.5967,54.5423,54.5604,157296.0
2022-01-21 13:10:00,60.21,60.28,60.2,60.27,148566.0,54.5695,54.6329,54.5604,54.6239,148566.0
2022-01-21 13:15:00,60.26,60.26,60.18,60.19,83252.0,54.6148,54.6148,54.5423,54.5514,83252.0
2022-01-21 13:20:00,60.18,60.19,60.1,60.12,127033.0,54.5423,54.5514,54.4698,54.4879,127033.0
2022-01-21 13:25:00,60.11,60.14,60.09,60.12,99034.0,54.4789,54.5061,54.4607,54.4879,99034.0
2022-01-21 13:30:00,60.11,60.15,60.1,60.13,114385.0,54.4789,54.5151,54.4698,54.497,114385.0
2022-01-21 13:35:00,60.13,60.2,60.12,60.17,79603.0,54.497,54.5604,54.4879,54.5333,79603.0
2022-01-21 13:40:00,60.17,60.21,60.15,60.19,171359.0,54.5333,54.5695,54.5151,54.5514,171359.0
2022-01-21 13:45:00,60.19,60.19,60.13,60.17,130544.0,54.5514,54.5514,54.497,54.5333,130544.0
2022-01-21 13:50:00,60.17,60.22,60.14,60.17,132742.0,54.5333,54.5786,54.5061,54.5333,132742.0
2022-01-21 13:55:00,60.16,60.18,60.11,60.14,150276.0,54.5242,54.5423,54.4789,54.5061,150276.0
2022-01-21 14:00:00,60.13,60.16,60.11,60.14,154016.0,54.497,54.5242,54.4789,54.5061,154016.0
2022-01-21 14:05:00,60.14,60.19,60.12,60.13,116647.0,54.5061,54.5514,54.4879,54.497,116647.0
2022-01-21 14:10:00,60.13,60.16,60.12,60.13,143767.0,54.497,54.5242,54.4879,54.497,143767.0
2022-01-21 14:15:00,60.13,60.16,60.12,60.13,90972.0,54.497,54.5242,54.4879,54.497,90972.0
2022-01-21 14:20:00,60.13,60.16,60.11,60.15,65145.0,54.497,54.5242,54.4789,54.5151,65145.0
2022-01-21 14:25:00,60.15,60.15,60.05,60.06,92306.0,54.5151,54.5151,54.4245,54.4336,92306.0
2022-01-21 14:30:00,60.06,60.07,60.04,60.04,79503.0,54.4336,54.4426,54.4154,54.4154,79503.0
2022-01-21 14:35:00,60.04,60.12,60.01,60.11,350068.0,54.4154,54.4879,54.3882,54.4789,350068.0
2022-01-21 14:40:00,60.12,60.13,60.07,60.08,125629.0,54.4879,54.497,54.4426,54.4517,125629.0
2022-01-21 14:45:00,60.08,60.12,60.07,60.1,87853.0,54.4517,54.4879,54.4426,54.4698,87853.0
2022-01-21 14:50:00,60.11,60.11,60.06,60.08,65388.0,54.4789,54.4789,54.4336,54.4517,65388.0
2022-01-21 14:55:00,60.08,60.1,59.96,59.98,331269.0,54.4517,54.4698,54.3429,54.3611,331269.0
2022-01-21 15:00:00,59.97,59.99,59.9,59.9,205416.0,54.352,54.3701,54.2885,54.2885,205416.0
2022-01-21 15:05:00,59.9,59.91,59.82,59.86,260083.0,54.2885,54.2976,54.216,54.2523,260083.0
2022-01-21 15:10:00,59.86,59.87,59.8,59.84,223086.0,54.2523,54.2614,54.1979,54.2342,223086.0
2022-01-21 15:15:00,59.84,59.91,59.79,59.87,422972.0,54.2342,54.2976,54.1889,54.2614,422972.0
2022-01-21 15:20:00,59.87,59.88,59.82,59.85,375314.0,54.2614,54.2704,54.216,54.2432,375314.0
2022-01-21 15:25:00,59.85,59.85,59.76,59.8,240714.0,54.2432,54.2432,54.1617,54.1979,240714.0
2022-01-21 15:30:00,59.79,59.91,59.79,59.86,317060.0,54.1889,54.2976,54.1889,54.2523,317060.0
2022-01-21 15:35:00,59.86,59.89,59.84,59.88,307617.0,54.2523,54.2795,54.2342,54.2704,307617.0
2022-01-21 15:40:00,59.88,59.95,59.88,59.9,443005.0,54.2704,54.3339,54.2704,54.2885,443005.0
2022-01-21 15:45:00,59.89,59.91,59.84,59.88,277995.0,54.2795,54.2976,54.2342,54.2704,277995.0
2022-01-21 15:50:00,59.87,59.87,59.77,59.78,341054.0,54.2614,54.2614,54.1707,54.1798,341054.0
2022-01-21 15:55:00,59.77,59.84,59.77,59.77,591651.0,54.1707,54.2342,54.1707,54.1707,591651.0
2022-01-24 09:30:00,58.81,58.84,58.65,58.73,597784.0,53.3007,53.3278,53.1556,53.2282,597784.0
2022-01-24 09:35:00,58.72,58.88,58.71,58.84,497846.0,53.2191,53.3641,53.21,53.3278,497846.0
2022-01-24 09:40:00,58.84,58.85,58.67,58.69,345795.0,53.3278,53.3369,53.1738,53.1919,345795.0
2022-01-24 09:45:00,58.68,58.72,58.57,58.59,912450.0,53.1828,53.2191,53.0831,53.1013,912450.0
2022-01-24 09:50:00,58.59,58.6,58.47,58.51,767465.0,53.1013,53.1103,52.9925,53.0288,767465.0
2022-01-24 09:55:00,58.51,58.6,58.44,58.44,433051.0,53.0288,53.1103,52.9653,52.9653,433051.0
2022-01-24 10:00:00,58.44,58.53,58.36,58.36,957586.0,52.9653,53.0469,52.8928,52.8928,957586.0
2022-01-24 10:05:00,58.36,58.39,58.24,58.26,1108424.0,52.8928,52.92,52.7841,52.8022,1108424.0
2022-01-24 10:10:00,58.26,58.27,58.15,58.23,1059743.0,52.8022,52.8112,52.7025,52.775,1059743.0
2022-01-24 10:15:00,58.23,58.26,58.06,58.07,677841.0,52.775,52.8022,52.6209,52.63,677841.0
2022-01-24 10:20:00,58.07,58.28,58.07,58.28,999361.0,52.63,52.8203,52.63,52.8203,999361.0
2022-01-24 10:25:00,58.27,58.37,58.26,58.31,496339.0,52.8112,52.9019,52.8022,52.8475,496339.0
2022-01-24 10:30:00,58.31,58.44,58.31,58.39,289256.0,52.8475,52.9653,52.8475,52.92,289256.0
2022-01-24 10:35:00,58.38,58.48,58.32,58.46,334346.0,52.9109,53.0016,52.8566,52.9834,334346.0
2022-01-24 10:40:00,58.45,58.51,58.39,58.51,353382.0,52.9744,53.0288,52.92,53.0288,353382.0
2022-01-24 10:45:00,58.51,58.53,58.31,58.34,522755.0,53.0288,53.0469,52.8475,52.8747,522755.0
2022-01-24 10:50:00,58.33,58.44,58.28,58.44,421504.0,52.8656,52.9653,52.8203,52.9653,421504.0
2022-01-24 10:55:00,58.44,58.44,58.27,58.29,450766.0,52.9653,52.9653,52.8112,52.8294,450766.0
2022-01-24 11:00:00,58.29,58.29,58.2,58.23,355165.0,52.8294,52.8294,52.7478,52.775,355165.0
2022-01-24 11:05:00,58.23,58.26,58.15,58.17,324658.0,52.775,52.8022,52.7025,52.7206,324658.0
2022-01-24 11:10:00,58.16,58.19,58.11,58.13,398088.0,52.7116,52.7387,52.6662,52.6844,398088.0
2022-01-24 11:15:00,58.14,58.2,58.12,58.14,520191.0,52.6934,52.7478,52.6753,52.6934,520191.0
2022-01-24 11:20:00,58.14,58.2,58.1,58.12,490976.0,52.6934,52.7478,52.6572,52.6753,490976.0
2022-01-24 11:25:00,58.12,58.23,58.07,58.2,1886723.0,52.6753,52.775,52.63,52.7478,1886723.0
2022-01-24 11:30:00,58.2,58.23,58.13,58.13,1032851.0,52.7478,52.775,52.6844,52.6844,1032851.0
2022-01-24 11:35:00,58.14,58.16,58.02,58.03,483970.0,52.6934,52.7116,52.5847,52.5937,483970.0
2022-01-24 11:40:00,58.03,58.04,57.92,57.94,601955.0,52.5937,52.6028,52.494,52.5122,601955.0
2022-01-24 11:45:00,57.94,57.97,57.77,57.77,1523864.0,52.5122,52.5394,52.3581,52.3581,1523864.0
2022-01-24 11:50:00,57.77,57.92,57.76,57.92,2070086.0,52.3581,52.494,52.349,52.494,2070086.0
2022-01-24 11:55:00,57.91,57.97,57.87,57.95,507011.0,52.485,52.5394,52.4487,52.5212,507011.0
2022-01-24 12:00:00,57.95,57.95,57.81,57.84,546463.0,52.5212,52.5212,52.3943,52.4215,546463.0
2022-01-24 12:05:00,57.84,57.87,57.73,57.75,502004.0,52.4215,52.4487,52.3218,52.34,502004.0
2022-01-24 12:10:00,57.76,57.76,57.61,57.64,1342519.0,52.349,52.349,52.2131,52.2403,1342519.0
2022-01-24 12:15:00,57.63,57.64,57.52,57.59,1497586.0,52.2312,52.2403,52.1315,52.1949,1497586.0
2022-01-24 12:20:00,57.58,57.69,57.56,57.61,932789.0,52.1859,52.2856,52.1678,52.2131,932789.0
2022-01-24 12:25:00,57.6,57.72,57.53,57.67,3059090.0,52.204,52.3128,52.1406,52.2675,3059090.0
2022-01-24 12:30:00,57.68,57.69,57.61,57.66,1388547.0,52.2765,52.2856,52.2131,52.2584,1388547.0
2022-01-24 12:35:00,57.66,57.67,57.57,57.66,410658.0,52.2584,52.2675,52.1768,52.2584,410658.0
2022-01-24 12:40:00,57.66,57.79,57.61,57.78,933877.0,52.2584,52.3762,52.2131,52.3671,933877.0
2022-01-24 12:45:00,57.79,57.85,57.77,57.8,199347.0,52.3762,52.4306,52.3581,52.3853,199347.0
2022-01-24 12:50:00,57.79,57.96,57.74,57.94,727437.0,52.3762,52.5303,52.3309,52.5122,727437.0
2022-01-24 12:55:00,57.94,57.99,57.92,57.95,364061.0,52.5122,52.5575,52.494,52.5212,364061.0
2022-01-24 13:00:00,57.94,58.0,57.91,57.99,302870.0,52.5122,52.5665,52.485,52.5575,302870.0
2022-01-24 13:05:00,58.0,58.11,57.95,58.06,425142.0,52.5665,52.6662,52.5212,52.6209,425142.0
2022-01-24 13:10:00,58.06,58.17,58.06,58.16,378704.0,52.6209,52.7206,52.6209,52.7116,378704.0
2022-01-24 13:15:00,58.16,58.24,58.13,58.23,289986.0,52.7116,52.7841,52.6844,52.775,289986.0
2022-01-24 13:20:00,58.22,58.24,58.06,58.07,363343.0,52.7659,52.7841,52.6209,52.63,363343.0
2022-01-24 13:25:00,58.07,58.12,58.03,58.04,333192.0,52.63,52.6753,52.5937,52.6028,333192.0
2022-01-24 13:30:00,58.05,58.17,58.03,58.16,296221.0,52.6119,52.7206,52.5937,52.7116,296221.0
2022-01-24 13:35:00,58.16,58.2,58.03,58.18,284628.0,52.7116,52.7478,52.5937,52.7297,284628.0
2022-01-24 13:40:00,58.19,58.2,58.08,58.12,239220.0,52.7387,52.7478,52.639,52.6753,239220.0
2022-01-24 13:45:00,58.12,58.23,58.12,58.22,281881.0,52.6753,52.775,52.6753,52.7659,281881.0
2022-01-24 13:50:00,58.23,58.29,58.2,58.28,207581.0,52.775,52.8294,52.7478,52.8203,207581.0
2022-01-24 13:55:00,58.27,58.33,58.23,58.31,290581.0,52.8112,52.8656,52.775,52.8475,290581.0
2022-01-24 14:00:00,58.31,58.41,58.29,58.34,300753.0,52.8475,52.9381,52.8294,52.8747,300753.0
2022-01-24 14:05:00,58.34,58.45,58.34,58.41,281070.0,52.8747,52.9744,52.8747,52.9381,281070.0
2022-01-24 14:10:00,58.42,58.47,58.3,58.34,256063.0,52.9472,52.9925,52.8384,52.8747,256063.0
2022-01-24 14:15:00,58.35,58.38,58.29,58.31,419690.0,52.8838,52.9109,52.8294,52.8475,419690.0
2022-01-24 14:20:00,58.31,58.36,58.19,58.19,249528.0,52.8475,52.8928,52.7387,52.7387,249528.0
2022-01-24 14:25:00,58.19,58.25,58.18,58.23,223920.0,52.7387,52.7931,52.7297,52.775,223920.0
2022-01-24 14:30:00,58.22,58.31,58.2,58.23,237583.0,52.7659,52.8475,52.7478,52.775,237583.0
2022-01-24 14:35:00,58.23,58.23,58.09,58.14,460859.0,52.775,52.775,52.6481,52.6934,460859.0
2022-01-24 14:40:00,58.15,58.17,58.11,58.16,817687.0,52.7025,52.7206,52.6662,52.7116,817687.0
2022-01-24 14:45:00,58.15,58.23,58.06,58.2,341871.0,52.7025,52.775,52.6209,52.7478,341871.0
2022-01-24 14:50:00,58.2,58.29,58.18,58.29,294217.0,52.7478,52.8294,52.7297,52.8294,294217.0
2022-01-24 14:55:00,58.28,58.38,58.21,58.36,614234.0,52.8203,52.9109,52.7569,52.8928,614234.0
2022-01-24 15:00:00,58.36,58.45,58.35,58.36,653498.0,52.8928,52.9744,52.8838,52.8928,653498.0
2022-01-24 15:05:00,58.36,58.41,58.32,58.4,201012.0,52.8928,52.9381,52.8566,52.9291,201012.0
2022-01-24 15:10:00,58.4,58.5,58.39,58.48,268709.0,52.9291,53.0197,52.92,53.0016,268709.0
2022-01-24 15:15:00,58.49,58.58,58.42,58.44,349720.0,53.0106,53.0922,52.9472,52.9653,349720.0
2022-01-24 15:20:00,58.45,58.54,58.45,58.5,301397.0,52.9744,53.056,52.9744,53.0197,301397.0
2022-01-24 15:25:00,58.5,58.56,58.45,58.51,434247.0,53.0197,53.0741,52.9744,53.0288,434247.0
2022-01-24 15:30:00,58.51,58.68,58.47,58.67,445046.0,53.0288,53.1828,52.9925,53.1738,445046.0
2022-01-24 15:35:00,58.67,58.72,58.61,58.71,553044.0,53.1738,53.2191,53.1194,53.21,553044.0
2022-01-24 15:40:00,58.71,58.73,58.59,58.64,653614.0,53.21,53.2282,53.1013,53.1466,653614.0
2022-01-24 15:45:00,58.64,58.75,58.64,58.73,764674.0,53.1466,53.2463,53.1466,53.2282,764674.0
2022-01-24 15:50:00,58.73,58.86,58.73,58.84,706771.0,53.2282,53.346,53.2282,53.3278,706771.0
2022-01-24 15:55:00,58.85,58.92,58.79,58.91,922401.0,53.3369,53.4004,53.2825,53.3913,922401.0
2022-01-25 09:30:00,58.56,58.69,58.48,58.64,1652111.0,53.0741,53.1919,53.0016,53.1466,1652111.0
2022-01-25 09:35:00,58.64,58.83,58.61,58.7,973274.0,53.1466,53.3188,53.1194,53.201,973274.0
2022-01-25 09:40:00,58.7,58.77,58.56,58.59,551482.0,53.201,53.2644,53.0741,53.1013,551482.0
2022-01-25 09:45:00,58.59,58.59,58.4,58.42,707917.0,53.1013,53.1013,52.9291,52.9472,707917.0
2022-01-25 09:50:00,58.42,58.47,58.29,58.29,677064.0,52.9472,52.9925,52.8294,52.8294,677064.0
2022-01-25 09:55:00,58.3,58.36,58.27,58.35,345887.0,52.8384,52.8928,52.8112,52.8838,345887.0
2022-01-25 10:00:00,58.35,58.4,58.2,58.24,496711.0,52.8838,52.9291,52.7478,52.7841,496711.0
2022-01-25 10:05:00,58.23,58.29,58.2,58.28,250915.0,52.775,52.8294,52.7478,52.8203,250915.0
2022-01-25 10:10:00,58.27,58.38,58.19,58.38,321687.0,52.8112,52.9109,52.7387,52.9109,321687.0
2022-01-25 10:15:00,58.37,58.45,58.34,58.41,341271.0,52.9019,52.9744,52.8747,52.9381,341271.0
2022-01-25 10:20:00,58.41,58.42,58.33,58.34,434954.0,52.9381,52.9472,52.8656,52.8747,434954.0
2022-01-25 10:25:00,58.35,58.57,58.33,58.56,267843.0,52.8838,53.0831,52.8656,53.0741,267843.0
2022-01-25 10:30:00,58.56,58.57,58.49,58.52,284228.0,53.0741,53.0831,53.0106,53.0378,284228.0
2022-01-25 10:35:00,58.52,58.57,58.41,58.47,546680.0,53.0378,53.0831,52.9381,52.9925,546680.0
2022-01-25 10:40:00,58.47,58.55,58.44,58.55,579945.0,52.9925,53.065,52.9653,53.065,579945.0
2022-01-25 10:45:00,58.55,58.64,58.52,58.61,280024.0,53.065,53.1466,53.0378,53.1194,280024.0
2022-01-25 10:50:00,58.62,58.63,58.52,58.53,289985.0,53.1285,53.1375,53.0378,53.0469,289985.0
2022-01-25 10:55:00,58.53,58.56,58.45,58.47,266921.0,53.0469,53.0741,52.9744,52.9925,266921.0
2022-01-25 11:00:00,58.48,58.54,58.44,58.52,264040.0,53.0016,53.056,52.9653,53.0378,264040.0
2022-01-25 11:05:00,58.53,58.58,58.46,58.48,375493.0,53.0469,53.0922,52.9834,53.0016,375493.0
2022-01-25 11:10:00,58.49,58.54,58.43,58.46,276523.0,53.0106,53.056,52.9563,52.9834,276523.0
2022-01-25 11:15:00,58.46,58.55,58.42,58.54,283573.0,52.9834,53.065,52.9472,53.056,283573.0
2022-01-25 11:20:00,58.53,58.58,58.49,58.55,458317.0,53.0469,53.0922,53.0106,53.065,458317.0
2022-01-25 11:25:00,58.54,58.59,58.5,58.52,494930.0,53.056,53.1013,53.0197,53.0378,494930.0
2022-01-25 11:30:00,58.52,58.53,58.46,58.46,194775.0,53.0378,53.0469,52.9834,52.9834,194775.0
2022-01-25 11:35:00,58.47,58.48,58.33,58.36,324056.0,52.9925,53.0016,52.8656,52.8928,324056.0
2022-01-25 11:40:00,58.36,58.4,58.34,58.4,174739.0,52.8928,52.9291,52.8747,52.9291,174739.0
2022-01-25 11:45:00,58.4,58.48,58.39,58.46,236195.0,52.9291,53.0016,52.92,52.9834,236195.0
2022-01-25 11:50:00,58.46,58.56,58.45,58.55,235698.0,52.9834,53.0741,52.9744,53.065,235698.0
2022-01-25 11:55:00,58.55,58.55,58.41,58.41,234545.0,53.065,53.065,52.9381,52.9381,234545.0
2022-01-25 12:00:00,58.41,58.49,58.4,58.48,207438.0,52.9381,53.0106,52.9291,53.0016,207438.0
2022-01-25 12:05:00,58.49,58.57,58.49,58.5,270934.0,53.0106,53.0831,53.0106,53.0197,270934.0
2022-01-25 12:10:00,58.51,58.51,58.46,58.49,179916.0,53.0288,53.0288,52.9834,53.0106,179916.0
2022-01-25 12:15:00,58.49,58.53,58.4,58.45,195595.0,53.0106,53.0469,52.9291,52.9744,195595.0
2022-01-25 12:20:00,58.44,58.51,58.43,58.49,241059.0,52.9653,53.0288,52.9563,53.0106,241059.0
2022-01-25 12:25:00,58.49,58.52,58.47,58.49,87030.0,53.0106,53.0378,52.9925,53.0106,87030.0
2022-01-25 12:30:00,58.5,58.5,58.42,58.45,161321.0,53.0197,53.0197,52.9472,52.9744,161321.0
2022-01-25 12:35:00,58.45,58.49,58.44,58.46,146294.0,52.9744,53.0106,52.9653,52.9834,146294.0
2022-01-25 12:40:00,58.46,58.47,58.38,58.47,203734.0,52.9834,52.9925,52.9109,52.9925,203734.0
2022-01-25 12:45:00,58.47,58.49,58.39,58.42,217868.0,52.9925,53.0106,52.92,52.9472,217868.0
2022-01-25 12:50:00,58.41,58.45,58.39,58.43,579801.0,52.9381,52.9744,52.92,52.9563,579801.0
2022-01-25 12:55:00,58.43,58.49,58.39,58.49,246179.0,52.9563,53.0106,52.92,53.0106,246179.0
2022-01-25 13:00:00,58.49,58.49,58.42,58.45,317679.0,53.0106,53.0106,52.9472,52.9744,317679.0
2022-01-25 13:05:00,58.45,58.5,58.42,58.49,262989.0,52.9744,53.0197,52.9472,53.0106,262989.0
2022-01-25 13:10:00,58.49,58.58,58.48,58.56,290423.0,53.0106,53.0922,53.0016,53.0741,290423.0
2022-01-25 13:15:00,58.56,58.62,58.54,58.61,185122.0,53.0741,53.1285,53.056,53.1194,185122.0
2022-01-25 13:20:00,58.61,58.62,58.57,58.6,126357.0,53.1194,53.1285,53.0831,53.1103,126357.0
2022-01-25 13:25:00,58.59,58.69,58.58,58.69,289095.0,53.1013,53.1919,53.0922,53.1919,289095.0
2022-01-25 13:30:00,58.69,58.74,58.67,58.73,111812.0,53.1919,53.2372,53.1738,53.2282,111812.0
2022-01-25 13:35:00,58.73,58.76,58.69,58.75,115580.0,53.2282,53.2553,53.1919,53.2463,115580.0
2022-01-25 13:40:00,58.76,58.77,58.71,58.75,71122.0,53.2553,53.2644,53.21,53.2463,71122.0
2022-01-25 13:45:00,58.75,58.81,58.73,58.8,133396.0,53.2463,53.3007,53.2282,53.2916,133396.0
2022-01-25 13:50:00,58.81,58.84,58.79,58.83,113695.0,53.3007,53.3278,53.2825,53.3188,113695.0
2022-01-25 13:55:00,58.83,58.9,58.8,58.89,337508.0,53.3188,53.3822,53.2916,53.3732,337508.0
2022-01-25 14:00:00,58.89,58.92,58.86,58.86,243377.0,53.3732,53.4004,53.346,53.346,243377.0
2022-01-25 14:05:00,58.86,58.88,58.82,58.85,245642.0,53.346,53.3641,53.3097,53.3369,245642.0
2022-01-25 14:10:00,58.85,58.93,58.84,58.92,137683.0,53.3369,53.4094,53.3278,53.4004,137683.0
2022-01-25 14:15:00,58.92,58.96,58.91,58.96,150344.0,53.4004,53.4366,53.3913,53.4366,150344.0
2022-01-25 14:20:00,58.95,59.0,58.94,58.96,167749.0,53.4275,53.4729,53.4185,53.4366,167749.0
2022-01-25 14:25:00,58.96,58.99,58.93,58.97,227150.0,53.4366,53.4638,53.4094,53.4457,227150.0
2022-01-25 14:30:00,58.96,58.98,58.87,58.89,190013.0,53.4366,53.4547,53.355,53.3732,190013.0
2022-01-25 14:35:00,58.89,58.97,58.89,58.97,95822.0,53.3732,53.4457,53.3732,53.4457,95822.0
2022-01-25 14:40:00,58.97,59.06,58.96,59.05,272790.0,53.4457,53.5272,53.4366,53.5182,272790.0
2022-01-25 14:45:00,59.05,59.08,59.02,59.03,606644.0,53.5182,53.5454,53.491,53.5,606644.0
2022-01-25 14:50:00,59.03,59.09,59.01,59.08,239632.0,53.5,53.5544,53.4819,53.5454,239632.0
2022-01-25 14:55:00,59.07,59.11,59.05,59.1,235852.0,53.5363,53.5726,53.5182,53.5635,235852.0
2022-01-25 15:00:00,59.1,59.1,59.02,59.04,170962.0,53.5635,53.5635,53.491,53.5091,170962.0
2022-01-25 15:05:00,59.03,59.04,58.95,58.96,179134.0,53.5,53.5091,53.4275,53.4366,179134.0
2022-01-25 15:10:00,58.96,58.97,58.93,58.95,206819.0,53.4366,53.4457,53.4094,53.4275,206819.0
2022-01-25 15:15:00,58.95,59.01,58.94,59.0,149954.0,53.4275,53.4819,53.4185,53.4729,149954.0
2022-01-25 15:20:00,59.0,59.01,58.91,58.91,496746.0,53.4729,53.4819,53.3913,53.3913,496746.0
2022-01-25 15:25:00,58.91,58.91,58.81,58.83,354801.0,53.3913,53.3913,53.3007,53.3188,354801.0
2022-01-25 15:30:00,58.83,58.86,58.79,58.83,320296.0,53.3188,53.346,53.2825,53.3188,320296.0
2022-01-25 15:35:00,58.83,58.88,58.77,58.87,168975.0,53.3188,53.3641,53.2644,53.355,168975.0
2022-01-25 15:40:00,58.87,58.93,58.86,58.9,263061.0,53.355,53.4094,53.346,53.3822,263061.0
2022-01-25 15:45:00,58.9,58.94,58.85,58.88,377350.0,53.3822,53.4185,53.3369,53.3641,377350.0
2022-01-25 15:50:00,58.87,58.87,58.76,58.77,409798.0,53.355,53.355,53.2553,53.2644,409798.0
2022-01-25 15:55:00,58.77,58.83,58.75,58.77,418916.0,53.2644,53.3188,53.2463,53.2644,418916.0
2022-01-26 09:30:00,59.13,59.15,58.94,58.94,310797.0,53.5907,53.6088,53.4185,53.4185,310797.0
2022-01-26 09:35:00,58.94,58.95,58.86,58.87,366155.0,53.4185,53.4275,53.346,53.355,366155.0
2022-01-26 09:40:00,58.87,58.93,58.84,58.86,177640.0,53.355,53.4094,53.3278,53.346,177640.0
2022-01-26 09:45:00,58.87,58.99,58.87,58.95,150649.0,53.355,53.4638,53.355,53.4275,150649.0
2022-01-26 09:50:00,58.95,58.99,58.9,58.97,192826.0,53.4275,53.4638,53.3822,53.4457,192826.0
2022-01-26 09:55:00,58.97,58.97,58.9,58.93,125577.0,53.4457,53.4457,53.3822,53.4094,125577.0
2022-01-26 10:00:00,58.94,59.05,58.9,59.03,153976.0,53.4185,53.5182,53.3822,53.5,153976.0
2022-01-26 10:05:00,59.04,59.04,58.94,58.97,141122.0,53.5091,53.5091,53.4185,53.4457,141122.0
2022-01-26 10:10:00,58.97,58.97,58.84,58.85,88769.0,53.4457,53.4457,53.3278,53.3369,88769.0
2022-01-26 10:15:00,58.84,58.89,58.8,58.88,105541.0,53.3278,53.3732,53.2916,53.3641,105541.0
2022-01-26 10:20:00,58.88,58.9,58.78,58.79,91048.0,53.3641,53.3822,53.2735,53.2825,91048.0
2022-01-26 10:25:00,58.77,58.79,58.7,58.73,109683.0,53.2644,53.2825,53.201,53.2282,109683.0
2022-01-26 10:30:00,58.74,58.76,58.68,58.73,104249.0,53.2372,53.2553,53.1828,53.2282,104249.0
2022-01-26 10:35:00,58.73,58.77,58.7,58.71,175946.0,53.2282,53.2644,53.201,53.21,175946.0
2022-01-26 10:40:00,58.72,58.78,58.7,58.72,292842.0,53.2191,53.2735,53.201,53.2191,292842.0
2022-01-26 10:45:00,58.72,58.75,58.67,58.71,181201.0,53.2191,53.2463,53.1738,53.21,181201.0
2022-01-26 10:50:00,58.71,58.74,58.67,58.68,244535.0,53.21,53.2372,53.1738,53.1828,244535.0
2022-01-26 10:55:00,58.68,58.76,58.65,58.74,371703.0,53.1828,53.2553,53.1556,53.2372,371703.0
2022-01-26 11:00:00,58.73,58.73,58.65,58.69,178906.0,53.2282,53.2282,53.1556,53.1919,178906.0
2022-01-26 11:05:00,58.7,58.77,58.68,58.75,226776.0,53.201,53.2644,53.1828,53.2463,226776.0
2022-01-26 11:10:00,58.75,58.86,58.74,58.86,278672.0,53.2463,53.346,53.2372,53.346,278672.0
2022-01-26 11:15:00,58.86,58.86,58.79,58.82,143154.0,53.346,53.346,53.2825,53.3097,143154.0
2022-01-26 11:20:00,58.82,58.86,58.8,58.83,102812.0,53.3097,53.346,53.2916,53.3188,102812.0
2022-01-26 11:25:00,58.83,58.87,58.8,58.82,141346.0,53.3188,53.355,53.2916,53.3097,141346.0
2022-01-26 11:30:00,58.83,58.86,58.79,58.82,124254.0,53.3188,53.346,53.2825,53.3097,124254.0
2022-01-26 11:35:00,58.82,58.84,58.76,58.77,108212.0,53.3097,53.3278,53.2553,53.2644,108212.0
2022-01-26 11:40:00,58.77,58.83,58.77,58.82,207689.0,53.2644,53.3188,53.2644,53.3097,207689.0
2022-01-26 11:45:00,58.82,58.83,58.75,58.77,123390.0,53.3097,53.3188,53.2463,53.2644,123390.0
2022-01-26 11:50:00,58.77,58.82,58.74,58.8,138275.0,53.2644,53.3097,53.2372,53.2916,138275.0
2022-01-26 11:55:00,58.8,58.81,58.78,58.79,90576.0,53.2916,53.3007,53.2735,53.2825,90576.0
2022-01-26 12:00:00,58.8,58.83,58.79,58.82,54250.0,53.2916,53.3188,53.2825,53.3097,54250.0
2022-01-26 12:05:00,58.82,58.86,58.81,58.85,40484.0,53.3097,53.346,53.3007,53.3369,40484.0
2022-01-26 12:10:00,58.85,58.89,58.83,58.87,108772.0,53.3369,53.3732,53.3188,53.355,108772.0
2022-01-26 12:15:00,58.86,58.88,58.84,58.84,102883.0,53.346,53.3641,53.3278,53.3278,102883.0
2022-01-26 12:20:00,58.84,58.88,58.84,58.84,67078.0,53.3278,53.3641,53.3278,53.3278,67078.0
2022-01-26 12:25:00,58.84,58.87,58.83,58.86,45127.0,53.3278,53.355,53.3188,53.346,45127.0
2022-01-26 12:30:00,58.87,58.87,58.83,58.85,40844.0,53.355,53.355,53.3188,53.3369,40844.0
2022-01-26 12:35:00,58.85,58.9,58.85,58.87,72840.0,53.3369,53.3822,53.3369,53.355,72840.0
2022-01-26 12:40:00,58.88,58.95,58.87,58.95,59719.0,53.3641,53.4275,53.355,53.4275,59719.0
2022-01-26 12:45:00,58.95,58.95,58.89,58.9,189614.0,53.4275,53.4275,53.3732,53.3822,189614.0
2022-01-26 12:50:00,58.9,58.91,58.88,58.91,143727.0,53.3822,53.3913,53.3641,53.3913,143727.0
2022-01-26 12:55:00,58.91,58.95,58.91,58.94,97067.0,53.3913,53.4275,53.3913,53.4185,97067.0
2022-01-26 13:00:00,58.94,58.94,58.81,58.85,85488.0,53.4185,53.4185,53.3007,53.3369,85488.0
2022-01-26 13:05:00,58.84,58.88,58.82,58.88,139846.0,53.3278,53.3641,53.3097,53.3641,139846.0
2022-01-26 13:10:00,58.87,58.94,58.86,58.94,97325.0,53.355,53.4185,53.346,53.4185,97325.0
2022-01-26 13:15:00,58.93,58.94,58.91,58.93,116849.0,53.4094,53.4185,53.3913,53.4094,116849.0
2022-01-26 13:20:00,58.93,58.93,58.85,58.88,97267.0,53.4094,53.4094,53.3369,53.3641,97267.0
2022-01-26 13:25:00,58.88,58.91,58.87,58.89,71250.0,53.3641,53.3913,53.355,53.3732,71250.0
2022-01-26 13:30:00,58.89,58.9,58.86,58.88,76489.0,53.3732,53.3822,53.346,53.3641,76489.0
2022-01-26 13:35:00,58.88,58.89,58.85,58.87,189139.0,53.3641,53.3732,53.3369,53.355,189139.0
2022-01-26 13:40:00,58.87,58.9,58.86,58.88,71132.0,53.355,53.3822,53.346,53.3641,71132.0
2022-01-26 13:45:00,58.88,58.9,58.85,58.9,75741.0,53.3641,53.3822,53.3369,53.3822,75741.0
2022-01-26 13:50:00,58.89,58.94,58.88,58.92,176440.0,53.3732,53.4185,53.3641,53.4004,176440.0
2022-01-26 13:55:00,58.92,58.94,58.86,58.87,101799.0,53.4004,53.4185,53.346,53.355,101799.0
2022-01-26 14:00:00,58.87,59.24,58.87,59.02,465650.0,53.355,53.6904,53.355,53.491,465650.0
2022-01-26 14:05:00,59.02,59.12,59.0,59.0,127190.0,53.491,53.5816,53.4729,53.4729,127190.0
2022-01-26 14:10:00,59.01,59.03,58.81,58.84,232210.0,53.4819,53.5,53.3007,53.3278,232210.0
2022-01-26 14:15:00,58.85,58.9,58.8,58.86,244353.0,53.3369,53.3822,53.2916,53.346,244353.0
2022-01-26 14:20:00,58.87,58.92,58.82,58.91,164634.0,53.355,53.4004,53.3097,53.3913,164634.0
2022-01-26 14:25:00,58.9,59.06,58.9,59.02,178223.0,53.3822,53.5272,53.3822,53.491,178223.0
2022-01-26 14:30:00,59.01,59.02,58.79,58.81,340991.0,53.4819,53.491,53.2825,53.3007,340991.0
2022-01-26 14:35:00,58.82,58.98,58.7,58.89,487943.0,53.3097,53.4547,53.201,53.3732,487943.0
2022-01-26 14:40:00,58.9,58.9,58.53,58.53,489397.0,53.3822,53.3822,53.0469,53.0469,489397.0
2022-01-26 14:45:00,58.53,58.57,58.31,58.36,486461.0,53.0469,53.0831,52.8475,52.8928,486461.0
2022-01-26 14:50:00,58.36,58.53,58.35,58.44,497742.0,52.8928,53.0469,52.8838,52.9653,497742.0
2022-01-26 14:55:00,58.44,58.46,58.36,58.45,423087.0,52.9653,52.9834,52.8928,52.9744,423087.0
2022-01-26 15:00:00,58.45,58.45,58.13,58.18,334313.0,52.9744,52.9744,52.6844,52.7297,334313.0
2022-01-26 15:05:00,58.17,58.19,57.98,57.98,415364.0,52.7206,52.7387,52.5484,52.5484,415364.0
2022-01-26 15:10:00,57.98,58.2,57.98,58.1,335006.0,52.5484,52.7478,52.5484,52.6572,335006.0
2022-01-26 15:15:00,58.1,58.16,58.05,58.07,267448.0,52.6572,52.7116,52.6119,52.63,267448.0
2022-01-26 15:20:00,58.08,58.1,57.95,58.01,231145.0,52.639,52.6572,52.5212,52.5756,231145.0
2022-01-26 15:25:00,58.01,58.21,57.95,58.2,257560.0,52.5756,52.7569,52.5212,52.7478,257560.0
2022-01-26 15:30:00,58.2,58.24,58.08,58.09,247891.0,52.7478,52.7841,52.639,52.6481,247891.0
2022-01-26 15:35:00,58.09,58.14,58.02,58.08,284083.0,52.6481,52.6934,52.5847,52.639,284083.0
2022-01-26 15:40:00,58.08,58.23,58.03,58.17,292484.0,52.639,52.775,52.5937,52.7206,292484.0
2022-01-26 15:45:00,58.16,58.22,58.09,58.15,494644.0,52.7116,52.7659,52.6481,52.7025,494644.0
2022-01-26 15:50:00,58.16,58.16,58.03,58.15,472613.0,52.7116,52.7116,52.5937,52.7025,472613.0
2022-01-26 15:55:00,58.14,58.19,58.06,58.07,501821.0,52.6934,52.7387,52.6209,52.63,501821.0
2022-01-27 09:30:00,58.03,58.06,57.85,57.86,280143.0,52.5937,52.6209,52.4306,52.4397,280143.0
2022-01-27 09:35:00,57.86,57.89,57.78,57.89,204467.0,52.4397,52.4668,52.3671,52.4668,204467.0
2022-01-27 09:40:00,57.89,58.02,57.88,57.98,159990.0,52.4668,52.5847,52.4578,52.5484,159990.0
2022-01-27 09:45:00,57.99,58.12,57.97,58.08,175222.0,52.5575,52.6753,52.5394,52.639,175222.0
2022-01-27 09:50:00,58.08,58.13,58.02,58.09,143254.0,52.639,52.6844,52.5847,52.6481,143254.0
2022-01-27 09:55:00,58.09,58.12,57.98,58.05,312226.0,52.6481,52.6753,52.5484,52.6119,312226.0
2022-01-27 10:00:00,58.06,58.06,57.94,58.04,214537.0,52.6209,52.6209,52.5122,52.6028,214537.0
2022-01-27 10:05:00,58.03,58.11,57.99,58.08,208264.0,52.5937,52.6662,52.5575,52.639,208264.0
2022-01-27 10:10:00,58.07,58.15,58.04,58.12,139342.0,52.63,52.7025,52.6028,52.6753,139342.0
2022-01-27 10:15:00,58.12,58.13,58.02,58.03,145405.0,52.6753,52.6844,52.5847,52.5937,145405.0
2022-01-27 10:20:00,58.04,58.06,57.98,57.98,126239.0,52.6028,52.6209,52.5484,52.5484,126239.0
2022-01-27 10:25:00,57.99,58.01,57.88,57.88,140521.0,52.5575,52.5756,52.4578,52.4578,140521.0
2022-01-27 10:30:00,57.88,57.9,57.75,57.8,225660.0,52.4578,52.4759,52.34,52.3853,225660.0
2022-01-27 10:35:00,57.8,57.8,57.68,57.69,369185.0,52.3853,52.3853,52.2765,52.2856,369185.0
2022-01-27 10:40:00,57.7,57.87,57.69,57.87,650444.0,52.2946,52.4487,52.2856,52.4487,650444.0
2022-01-27 10:45:00,57.87,57.9,57.82,57.85,740541.0,52.4487,52.4759,52.4034,52.4306,740541.0
2022-01-27 10:50:00,57.85,57.9,57.83,57.87,256448.0,52.4306,52.4759,52.4125,52.4487,256448.0
2022-01-27 10:55:00,57.87,58.02,57.87,57.97,250616.0,52.4487,52.5847,52.4487,52.5394,250616.0
2022-01-27 11:00:00,57.97,58.08,57.97,58.06,152631.0,52.5394,52.639,52.5394,52.6209,152631.0
2022-01-27 11:05:00,58.06,58.1,57.99,58.0,277971.0,52.6209,52.6572,52.5575,52.5665,277971.0
2022-01-27 11:10:00,58.01,58.09,58.0,58.06,168912.0,52.5756,52.6481,52.5665,52.6209,168912.0
2022-01-27 11:15:00,58.07,58.07,57.94,57.98,193090.0,52.63,52.63,52.5122,52.5484,193090.0
2022-01-27 11:20:00,57.98,58.05,57.95,57.95,166934.0,52.5484,52.6119,52.5212,52.5212,166934.0
2022-01-27 11:25:00,57.96,57.98,57.88,57.95,278549.0,52.5303,52.5484,52.4578,52.5212,278549.0
2022-01-27 11:30:00,57.95,58.08,57.92,58.07,187488.0,52.5212,52.639,52.494,52.63,187488.0
2022-01-27 11:35:00,58.07,58.12,58.02,58.03,176895.0,52.63,52.6753,52.5847,52.5937,176895.0
2022-01-27 11:40:00,58.02,58.1,58.02,58.05,226838.0,52.5847,52.6572,52.5847,52.6119,226838.0
2022-01-27 11:45:00,58.05,58.09,58.02,58.03,140650.0,52.6119,52.6481,52.5847,52.5937,140650.0
2022-01-27 11:50:00,58.04,58.06,57.99,58.03,142546.0,52.6028,52.6209,52.5575,52.5937,142546.0
2022-01-27 11:55:00,58.04,58.05,57.97,57.99,142768.0,52.6028,52.6119,52.5394,52.5575,142768.0
2022-01-27 12:00:00,57.99,57.99,57.92,57.97,132665.0,52.5575,52.5575,52.494,52.5394,132665.0
2022-01-27 12:05:00,57.97,57.97,57.87,57.88,155031.0,52.5394,52.5394,52.4487,52.4578,155031.0
2022-01-27 12:10:00,57.89,57.9,57.83,57.87,166424.0,52.4668,52.4759,52.4125,52.4487,166424.0
2022-01-27 12:15:00,57.86,57.87,57.77,57.79,138063.0,52.4397,52.4487,52.3581,52.3762,138063.0
2022-01-27 12:20:00,57.78,57.81,57.75,57.77,115518.0,52.3671,52.3943,52.34,52.3581,115518.0
2022-01-27 12:25:00,57.78,57.81,57.72,57.74,143649.0,52.3671,52.3943,52.3128,52.3309,143649.0
2022-01-27 12:30:00,57.74,57.77,57.7,57.72,132522.0,52.3309,52.3581,52.2946,52.3128,132522.0
2022-01-27 12:35:00,57.72,57.72,57.65,57.69,218455.0,52.3128,52.3128,52.2493,52.2856,218455.0
2022-01-27 12:40:00,57.69,57.71,57.66,57.67,163955.0,52.2856,52.3037,52.2584,52.2675,163955.0
2022-01-27 12:45:00,57.66,57.66,57.55,57.57,143942.0,52.2584,52.2584,52.1587,52.1768,143942.0
2022-01-27 12:50:00,57.57,57.68,57.57,57.68,188828.0,52.1768,52.2765,52.1768,52.2765,188828.0
2022-01-27 12:55:00,57.67,57.73,57.66,57.68,77410.0,52.2675,52.3218,52.2584,52.2765,77410.0
2022-01-27 13:00:00,57.68,57.71,57.6,57.6,130088.0,52.2765,52.3037,52.204,52.204,130088.0
2022-01-27 13:05:00,57.6,57.61,57.52,57.58,139982.0,52.204,52.2131,52.1315,52.1859,139982.0
2022-01-27 13:10:00,57.58,57.59,57.52,57.58,242170.0,52.1859,52.1949,52.1315,52.1859,242170.0
2022-01-27 13:15:00,57.58,57.63,57.53,57.53,139317.0,52.1859,52.2312,52.1406,52.1406,139317.0
2022-01-27 13:20:00,57.54,57.54,57.46,57.47,91202.0,52.1496,52.1496,52.0771,52.0862,91202.0
2022-01-27 13:25:00,57.47,57.48,57.42,57.44,71909.0,52.0862,52.0953,52.0409,52.059,71909.0
2022-01-27 13:30:00,57.43,57.51,57.43,57.5,101843.0,52.0499,52.1224,52.0499,52.1134,101843.0
2022-01-27 13:35:00,57.49,57.56,57.45,57.46,181257.0,52.1043,52.1678,52.0681,52.0771,181257.0
2022-01-27 13:40:00,57.47,57.53,57.44,57.52,66520.0,52.0862,52.1406,52.059,52.1315,66520.0
2022-01-27 13:45:00,57.51,57.57,57.47,57.56,107645.0,52.1224,52.1768,52.0862,52.1678,107645.0
2022-01-27 13:50:00,57.55,57.56,57.49,57.52,122962.0,52.1587,52.1678,52.1043,52.1315,122962.0
2022-01-27 13:55:00,57.52,57.62,57.5,57.57,170795.0,52.1315,52.2221,52.1134,52.1768,170795.0
2022-01-27 14:00:00,57.57,57.69,57.56,57.66,134639.0,52.1768,52.2856,52.1678,52.2584,134639.0
2022-01-27 14:05:00,57.66,57.72,57.63,57.66,560540.0,52.2584,52.3128,52.2312,52.2584,560540.0
2022-01-27 14:10:00,57.65,57.68,57.63,57.65,164932.0,52.2493,52.2765,52.2312,52.2493,164932.0
2022-01-27 14:15:00,57.65,57.66,57.57,57.6,179634.0,52.2493,52.2584,52.1768,52.204,179634.0
2022-01-27 14:20:00,57.59,57.59,57.5,57.5,312512.0,52.1949,52.1949,52.1134,52.1134,312512.0
2022-01-27 14:25:00,57.5,57.52,57.46,57.48,165018.0,52.1134,52.1315,52.0771,52.0953,165018.0
2022-01-27 14:30:00,57.48,57.54,57.42,57.45,176818.0,52.0953,52.1496,52.0409,52.0681,176818.0
2022-01-27 14:35:00,57.45,57.52,57.45,57.5,178135.0,52.0681,52.1315,52.0681,52.1134,178135.0
2022-01-27 14:40:00,57.49,57.59,57.49,57.57,214750.0,52.1043,52.1949,52.1043,52.1768,214750.0
2022-01-27 14:45:00,57.57,57.62,57.52,57.56,170237.0,52.1768,52.2221,52.1315,52.1678,170237.0
2022-01-27 14:50:00,57.55,57.56,57.46,57.48,292337.0,52.1587,52.1678,52.0771,52.0953,292337.0
2022-01-27 14:55:00,57.47,57.55,57.44,57.5,169589.0,52.0862,52.1587,52.059,52.1134,169589.0
2022-01-27 15:00:00,57.5,57.57,57.5,57.54,294378.0,52.1134,52.1768,52.1134,52.1496,294378.0
2022-01-27 15:05:00,57.53,57.6,57.5,57.51,216049.0,52.1406,52.204,52.1134,52.1224,216049.0
2022-01-27 15:10:00,57.5,57.51,57.43,57.46,314021.0,52.1134,52.1224,52.0499,52.0771,314021.0
2022-01-27 15:15:00,57.47,57.48,57.4,57.48,162905.0,52.0862,52.0953,52.0227,52.0953,162905.0
2022-01-27 15:20:00,57.48,57.51,57.41,57.46,163816.0,52.0953,52.1224,52.0318,52.0771,163816.0
2022-01-27 15:25:00,57.46,57.54,57.44,57.49,168259.0,52.0771,52.1496,52.059,52.1043,168259.0
2022-01-27 15:30:00,57.5,57.55,57.47,57.48,144071.0,52.1134,52.1587,52.0862,52.0953,144071.0
2022-01-27 15:35:00,57.49,57.51,57.43,57.46,151151.0,52.1043,52.1224,52.0499,52.0771,151151.0
2022-01-27 15:40:00,57.45,57.56,57.43,57.52,474592.0,52.0681,52.1678,52.0499,52.1315,474592.0
2022-01-27 15:45:00,57.53,57.6,57.49,57.52,545339.0,52.1406,52.204,52.1043,52.1315,545339.0
2022-01-27 15:50:00,57.53,57.53,57.48,57.5,482308.0,52.1406,52.1406,52.0953,52.1134,482308.0
2022-01-27 15:55:00,57.5,57.52,57.42,57.42,449426.0,52.1134,52.1315,52.0409,52.0409,449426.0
2022-01-28 09:30:00,57.6,57.6,57.35,57.36,270444.0,52.204,52.204,51.9774,51.9865,270444.0
2022-01-28 09:35:00,57.37,57.39,57.24,57.27,473715.0,51.9956,52.0137,51.8777,51.9049,473715.0
2022-01-28 09:40:00,57.27,57.28,57.19,57.19,183737.0,51.9049,51.914,51.8324,51.8324,183737.0
2022-01-28 09:45:00,57.19,57.22,57.11,57.19,343160.0,51.8324,51.8596,51.7599,51.8324,343160.0
2022-01-28 09:50:00,57.19,57.27,57.17,57.18,250425.0,51.8324,51.9049,51.8143,51.8234,250425.0
2022-01-28 09:55:00,57.19,57.2,57.09,57.11,233864.0,51.8324,51.8415,51.7418,51.7599,233864.0
2022-01-28 10:00:00,57.11,57.14,57.0,57.03,258305.0,51.7599,51.7871,51.6602,51.6874,258305.0
2022-01-28 10:05:00,57.04,57.11,57.02,57.11,294179.0,51.6965,51.7599,51.6783,51.7599,294179.0
2022-01-28 10:10:00,57.1,57.2,57.08,57.09,356100.0,51.7509,51.8415,51.7327,51.7418,356100.0
2022-01-28 10:15:00,57.1,57.25,57.08,57.25,422308.0,51.7509,51.8868,51.7327,51.8868,422308.0
2022-01-28 10:20:00,57.25,57.27,57.16,57.17,325629.0,51.8868,51.9049,51.8052,51.8143,325629.0
2022-01-28 10:25:00,57.17,57.18,57.09,57.15,258754.0,51.8143,51.8234,51.7418,51.7962,258754.0
2022-01-28 10:30:00,57.14,57.16,57.05,57.07,371548.0,51.7871,51.8052,51.7055,51.7237,371548.0
2022-01-28 10:35:00,57.08,57.2,57.06,57.14,328038.0,51.7327,51.8415,51.7146,51.7871,328038.0
2022-01-28 10:40:00,57.14,57.17,57.06,57.08,378969.0,51.7871,51.8143,51.7146,51.7327,378969.0
2022-01-28 10:45:00,57.08,57.27,57.06,57.26,267019.0,51.7327,51.9049,51.7146,51.8959,267019.0
2022-01-28 10:50:00,57.27,57.31,57.22,57.3,279018.0,51.9049,51.9412,51.8596,51.9321,279018.0
2022-01-28 10:55:00,57.3,57.35,57.25,57.34,264465.0,51.9321,51.9774,51.8868,51.9684,264465.0
2022-01-28 11:00:00,57.35,57.37,57.25,57.27,351243.0,51.9774,51.9956,51.8868,51.9049,351243.0
2022-01-28 11:05:00,57.26,57.36,57.26,57.35,360256.0,51.8959,51.9865,51.8959,51.9774,360256.0
2022-01-28 11:10:00,57.36,57.47,57.35,57.46,291394.0,51.9865,52.0862,51.9774,52.0771,291394.0
2022-01-28 11:15:00,57.47,57.55,57.47,57.54,306843.0,52.0862,52.1587,52.0862,52.1496,306843.0
2022-01-28 11:20:00,57.55,57.58,57.49,57.53,183392.0,52.1587,52.1859,52.1043,52.1406,183392.0
2022-01-28 11:25:00,57.53,57.6,57.49,57.51,260323.0,52.1406,52.204,52.1043,52.1224,260323.0
2022-01-28 11:30:00,57.53,57.54,57.46,57.49,226980.0,52.1406,52.1496,52.0771,52.1043,226980.0
2022-01-28 11:35:00,57.49,57.6,57.47,57.55,207978.0,52.1043,52.204,52.0862,52.1587,207978.0
2022-01-28 11:40:00,57.54,57.57,57.51,57.51,256852.0,52.1496,52.1768,52.1224,52.1224,256852.0
2022-01-28 11:45:00,57.51,57.56,57.48,57.5,371676.0,52.1224,52.1678,52.0953,52.1134,371676.0
2022-01-28 11:50:00,57.49,57.55,57.49,57.55,199420.0,52.1043,52.1587,52.1043,52.1587,199420.0
2022-01-28 11:55:00,57.55,57.66,57.54,57.64,291916.0,52.1587,52.2584,52.1496,52.2403,291916.0
2022-01-28 12:00:00,57.65,57.66,57.63,57.66,560099.0,52.2493,52.2584,52.2312,52.2584,560099.0
2022-01-28 12:05:00,57.65,57.69,57.64,57.68,549031.0,52.2493,52.2856,52.2403,52.2765,549031.0
2022-01-28 12:10:00,57.68,57.68,57.57,57.62,503046.0,52.2765,52.2765,52.1768,52.2221,503046.0
2022-01-28 12:15:00,57.61,57.67,57.58,57.65,362901.0,52.2131,52.2675,52.1859,52.2493,362901.0
2022-01-28 12:20:00,57.64,57.64,57.53,57.54,286059.0,52.2403,52.2403,52.1406,52.1496,286059.0
2022-01-28 12:25:00,57.53,57.54,57.49,57.53,132763.0,52.1406,52.1496,52.1043,52.1406,132763.0
2022-01-28 12:30:00,57.51,57.54,57.47,57.49,202089.0,52.1224,52.1496,52.0862,52.1043,202089.0
2022-01-28 12:35:00,57.49,57.52,57.46,57.46,134097.0,52.1043,52.1315,52.0771,52.0771,134097.0
2022-01-28 12:40:00,57.46,57.52,57.46,57.52,135708.0,52.0771,52.1315,52.0771,52.1315,135708.0
2022-01-28 12:45:00,57.52,57.53,57.46,57.49,220214.0,52.1315,52.1406,52.0771,52.1043,220214.0
2022-01-28 12:50:00,57.48,57.49,57.41,57.42,444142.0,52.0953,52.1043,52.0318,52.0409,444142.0
2022-01-28 12:55:00,57.43,57.48,57.42,57.43,176684.0,52.0499,52.0953,52.0409,52.0499,176684.0
2022-01-28 13:00:00,57.43,57.51,57.43,57.47,137896.0,52.0499,52.1224,52.0499,52.0862,137896.0
2022-01-28 13:05:00,57.47,57.54,57.46,57.53,120056.0,52.0862,52.1496,52.0771,52.1406,120056.0
2022-01-28 13:10:00,57.53,57.56,57.52,57.55,206204.0,52.1406,52.1678,52.1315,52.1587,206204.0
2022-01-28 13:15:00,57.54,57.57,57.53,57.54,242559.0,52.1496,52.1768,52.1406,52.1496,242559.0
2022-01-28 13:20:00,57.54,57.54,57.45,57.49,138397.0,52.1496,52.1496,52.0681,52.1043,138397.0
2022-01-28 13:25:00,57.48,57.51,57.43,57.48,110506.0,52.0953,52.1224,52.0499,52.0953,110506.0
2022-01-28 13:30:00,57.49,57.57,57.49,57.54,290942.0,52.1043,52.1768,52.1043,52.1496,290942.0
2022-01-28 13:35:00,57.54,57.57,57.51,57.54,548859.0,52.1496,52.1768,52.1224,52.1496,548859.0
2022-01-28 13:40:00,57.54,57.55,57.5,57.53,118383.0,52.1496,52.1587,52.1134,52.1406,118383.0
2022-01-28 13:45:00,57.53,57.56,57.5,57.53,102360.0,52.1406,52.1678,52.1134,52.1406,102360.0
2022-01-28 13:50:00,57.52,57.57,57.51,57.55,80255.0,52.1315,52.1768,52.1224,52.1587,80255.0
2022-01-28 13:55:00,57.55,57.58,57.53,57.53,192656.0,52.1587,52.1859,52.1406,52.1406,192656.0
2022-01-28 14:00:00,57.53,57.59,57.49,57.49,187759.0,52.1406,52.1949,52.1043,52.1043,187759.0
2022-01-28 14:05:00,57.49,57.49,57.41,57.42,156355.0,52.1043,52.1043,52.0318,52.0409,156355.0
2022-01-28 14:10:00,57.41,57.43,57.35,57.36,204891.0,52.0318,52.0499,51.9774,51.9865,204891.0
2022-01-28 14:15:00,57.36,57.36,57.3,57.31,413565.0,51.9865,51.9865,51.9321,51.9412,413565.0
2022-01-28 14:20:00,57.31,57.32,57.22,57.23,271178.0,51.9412,51.9502,51.8596,51.8687,271178.0
2022-01-28 14:25:00,57.23,57.28,57.22,57.25,157813.0,51.8687,51.914,51.8596,51.8868,157813.0
2022-01-28 14:30:00,57.24,57.26,57.2,57.23,160854.0,51.8777,51.8959,51.8415,51.8687,160854.0
2022-01-28 14:35:00,57.24,57.28,57.22,57.26,510786.0,51.8777,51.914,51.8596,51.8959,510786.0
2022-01-28 14:40:00,57.27,57.38,57.26,57.37,246154.0,51.9049,52.0046,51.8959,51.9956,246154.0
2022-01-28 14:45:00,57.37,57.43,57.35,57.41,2033938.0,51.9956,52.0499,51.9774,52.0318,2033938.0
2022-01-28 14:50:00,57.41,57.42,57.37,57.4,267041.0,52.0318,52.0409,51.9956,52.0227,267041.0
2022-01-28 14:55:00,57.39,57.49,57.39,57.48,292628.0,52.0137,52.1043,52.0137,52.0953,292628.0
2022-01-28 15:00:00,57.48,57.53,57.46,57.5,265469.0,52.0953,52.1406,52.0771,52.1134,265469.0
2022-01-28 15:05:00,57.5,57.54,57.48,57.52,157950.0,52.1134,52.1496,52.0953,52.1315,157950.0
2022-01-28 15:10:00,57.52,57.52,57.44,57.5,124528.0,52.1315,52.1315,52.059,52.1134,124528.0
2022-01-28 15:15:00,57.5,57.54,57.46,57.49,253938.0,52.1134,52.1496,52.0771,52.1043,253938.0
2022-01-28 15:20:00,57.49,57.58,57.48,57.57,316745.0,52.1043,52.1859,52.0953,52.1768,316745.0
2022-01-28 15:25:00,57.57,57.59,57.53,57.53,159828.0,52.1768,52.1949,52.1406,52.1406,159828.0
2022-01-28 15:30:00,57.53,57.58,57.45,57.55,301019.0,52.1406,52.1859,52.0681,52.1587,301019.0
2022-01-28 15:35:00,57.55,57.59,57.54,57.57,178135.0,52.1587,52.1949,52.1496,52.1768,178135.0
2022-01-28 15:40:00,57.58,57.63,57.56,57.63,281566.0,52.1859,52.2312,52.1678,52.2312,281566.0
2022-01-28 15:45:00,57.63,57.69,57.6,57.68,274718.0,52.2312,52.2856,52.204,52.2765,274718.0
2022-01-28 15:50:00,57.68,57.76,57.68,57.75,596739.0,52.2765,52.349,52.2765,52.34,596739.0
2022-01-28 15:55:00,57.75,57.8,57.73,57.78,1023747.0,52.34,52.3853,52.3218,52.3671,1023747.0
2022-01-31 09:30:00,58.51,58.65,58.44,58.62,617494.0,53.0288,53.1556,52.9653,53.1285,617494.0
2022-01-31 09:35:00,58.62,58.78,58.51,58.77,313910.0,53.1285,53.2735,53.0288,53.2644,313910.0
2022-01-31 09:40:00,58.78,58.86,58.77,58.82,616741.0,53.2735,53.346,53.2644,53.3097,616741.0
2022-01-31 09:45:00,58.82,58.88,58.75,58.77,314286.0,53.3097,53.3641,53.2463,53.2644,314286.0
2022-01-31 09:50:00,58.77,58.89,58.73,58.84,270010.0,53.2644,53.3732,53.2282,53.3278,270010.0
2022-01-31 09:55:00,58.85,58.94,58.82,58.94,216045.0,53.3369,53.4185,53.3097,53.4185,216045.0
2022-01-31 10:00:00,58.94,58.97,58.88,58.9,298566.0,53.4185,53.4457,53.3641,53.3822,298566.0
2022-01-31 10:05:00,58.89,59.01,58.86,59.0,156584.0,53.3732,53.4819,53.346,53.4729,156584.0
2022-01-31 10:10:00,59.01,59.02,58.95,58.97,375214.0,53.4819,53.491,53.4275,53.4457,375214.0
2022-01-31 10:15:00,58.97,59.02,58.95,58.97,324301.0,53.4457,53.491,53.4275,53.4457,324301.0
2022-01-31 10:20:00,58.97,59.04,58.95,58.97,249582.0,53.4457,53.5091,53.4275,53.4457,249582.0
2022-01-31 10:25:00,58.97,59.0,58.94,58.94,282864.0,53.4457,53.4729,53.4185,53.4185,282864.0
2022-01-31 10:30:00,58.94,59.0,58.89,59.0,179823.0,53.4185,53.4729,53.3732,53.4729,179823.0
2022-01-31 10:35:00,59.0,59.05,58.98,59.03,309265.0,53.4729,53.5182,53.4547,53.5,309265.0
2022-01-31 10:40:00,59.03,59.03,58.92,58.98,228180.0,53.5,53.5,53.4004,53.4547,228180.0
2022-01-31 10:45:00,58.98,59.01,58.92,59.01,154147.0,53.4547,53.4819,53.4004,53.4819,154147.0
2022-01-31 10:50:00,59.0,59.11,58.99,59.09,209248.0,53.4729,53.5726,53.4638,53.5544,209248.0
2022-01-31 10:55:00,59.1,59.11,59.04,59.1,147537.0,53.5635,53.5726,53.5091,53.5635,147537.0
2022-01-31 11:00:00,59.11,59.16,59.08,59.15,585832.0,53.5726,53.6179,53.5454,53.6088,585832.0
2022-01-31 11:05:00,59.15,59.15,59.08,59.08,133693.0,53.6088,53.6088,53.5454,53.5454,133693.0
2022-01-31 11:10:00,59.08,59.08,59.0,59.07,210573.0,53.5454,53.5454,53.4729,53.5363,210573.0
2022-01-31 11:15:00,59.07,59.08,59.01,59.04,249335.0,53.5363,53.5454,53.4819,53.5091,249335.0
2022-01-31 11:20:00,59.03,59.07,58.97,58.98,179893.0,53.5,53.5363,53.4457,53.4547,179893.0
2022-01-31 11:25:00,58.98,59.02,58.95,58.97,270136.0,53.4547,53.491,53.4275,53.4457,270136.0
2022-01-31 11:30:00,58.97,59.07,58.93,59.05,215903.0,53.4457,53.5363,53.4094,53.5182,215903.0
2022-01-31 11:35:00,59.05,59.1,59.04,59.05,224033.0,53.5182,53.5635,53.5091,53.5182,224033.0
2022-01-31 11:40:00,59.05,59.09,59.03,59.07,172376.0,53.5182,53.5544,53.5,53.5363,172376.0
2022-01-31 11:45:00,59.08,59.14,59.06,59.13,282772.0,53.5454,53.5997,53.5272,53.5907,282772.0
2022-01-31 11:50:00,59.13,59.22,59.11,59.21,117888.0,53.5907,53.6723,53.5726,53.6632,117888.0
2022-01-31 11:55:00,59.21,59.24,59.18,59.19,44407.0,53.6632,53.6904,53.636,53.6451,44407.0
2022-01-31 12:00:00,59.19,59.2,59.15,59.19,202842.0,53.6451,53.6541,53.6088,53.6451,202842.0
2022-01-31 12:05:00,59.19,59.23,59.18,59.18,102237.0,53.6451,53.6813,53.636,53.636,102237.0
2022-01-31 12:10:00,59.18,59.2,59.15,59.16,178633.0,53.636,53.6541,53.6088,53.6179,178633.0
2022-01-31 12:15:00,59.16,59.22,59.14,59.21,54556.0,53.6179,53.6723,53.5997,53.6632,54556.0
2022-01-31 12:20:00,59.21,59.22,59.1,59.13,90796.0,53.6632,53.6723,53.5635,53.5907,90796.0
2022-01-31 12:25:00,59.13,59.14,59.1,59.14,64316.0,53.5907,53.5997,53.5635,53.5997,64316.0
2022-01-31 12:30:00,59.14,59.17,59.1,59.11,111606.0,53.5997,53.6269,53.5635,53.5726,111606.0
2022-01-31 12:35:00,59.11,59.14,59.1,59.12,103216.0,53.5726,53.5997,53.5635,53.5816,103216.0
2022-01-31 12:40:00,59.12,59.15,59.1,59.13,117469.0,53.5816,53.6088,53.5635,53.5907,117469.0
2022-01-31 12:45:00,59.14,59.18,59.13,59.18,212401.0,53.5997,53.636,53.5907,53.636,212401.0
2022-01-31 12:50:00,59.18,59.2,59.16,59.2,121569.0,53.636,53.6541,53.6179,53.6541,121569.0
2022-01-31 12:55:00,59.19,59.23,59.19,59.22,56156.0,53.6451,53.6813,53.6451,53.6723,56156.0
2022-01-31 13:00:00,59.22,59.22,59.19,59.2,106294.0,53.6723,53.6723,53.6451,53.6541,106294.0
2022-01-31 13:05:00,59.2,59.24,59.19,59.23,63713.0,53.6541,53.6904,53.6451,53.6813,63713.0
2022-01-31 13:10:00,59.23,59.24,59.21,59.23,116848.0,53.6813,53.6904,53.6632,53.6813,116848.0
2022-01-31 13:15:00,59.23,59.49,59.22,59.29,4761471.0,53.6813,53.917,53.6723,53.7357,4761471.0
2022-01-31 13:20:00,59.3,59.34,59.29,59.34,725240.0,53.7448,53.781,53.7357,53.781,725240.0
2022-01-31 13:25:00,59.34,59.34,59.3,59.32,913051.0,53.781,53.781,53.7448,53.7629,913051.0
2022-01-31 13:30:00,59.32,59.34,59.28,59.3,468790.0,53.7629,53.781,53.7266,53.7448,468790.0
2022-01-31 13:35:00,59.3,59.4,59.29,59.39,170029.0,53.7448,53.8354,53.7357,53.8263,170029.0
2022-01-31 13:40:00,59.39,59.45,59.38,59.4,211221.0,53.8263,53.8807,53.8173,53.8354,211221.0
2022-01-31 13:45:00,59.4,59.45,59.4,59.45,145515.0,53.8354,53.8807,53.8354,53.8807,145515.0
2022-01-31 13:50:00,59.45,59.48,59.44,59.46,590398.0,53.8807,53.9079,53.8716,53.8898,590398.0
2022-01-31 13:55:00,59.47,59.5,59.46,59.48,167480.0,53.8988,53.926,53.8898,53.9079,167480.0
2022-01-31 14:00:00,59.49,59.5,59.46,59.47,89199.0,53.917,53.926,53.8898,53.8988,89199.0
2022-01-31 14:05:00,59.46,59.55,59.46,59.51,120657.0,53.8898,53.9713,53.8898,53.9351,120657.0
2022-01-31 14:10:00,59.51,59.53,59.5,59.51,114136.0,53.9351,53.9532,53.926,53.9351,114136.0
2022-01-31 14:15:00,59.51,59.53,59.49,59.53,68725.0,53.9351,53.9532,53.917,53.9532,68725.0
2022-01-31 14:20:00,59.52,59.54,59.49,59.54,97119.0,53.9441,53.9623,53.917,53.9623,97119.0
2022-01-31 14:25:00,59.53,59.54,59.51,59.54,104472.0,53.9532,53.9623,53.9351,53.9623,104472.0
2022-01-31 14:30:00,59.54,59.55,59.52,59.55,172252.0,53.9623,53.9713,53.9441,53.9713,172252.0
2022-01-31 14:35:00,59.55,59.57,59.53,59.55,218053.0,53.9713,53.9895,53.9532,53.9713,218053.0
2022-01-31 14:40:00,59.55,59.61,59.55,59.59,272136.0,53.9713,54.0257,53.9713,54.0076,272136.0
2022-01-31 14:45:00,59.59,59.63,59.55,59.57,355943.0,54.0076,54.0438,53.9713,53.9895,355943.0
2022-01-31 14:50:00,59.57,59.6,59.56,59.58,421204.0,53.9895,54.0167,53.9804,53.9985,421204.0
2022-01-31 14:55:00,59.58,59.63,59.57,59.63,241769.0,53.9985,54.0438,53.9895,54.0438,241769.0
2022-01-31 15:00:00,59.63,59.63,59.58,59.63,367924.0,54.0438,54.0438,53.9985,54.0438,367924.0
2022-01-31 15:05:00,59.63,59.63,59.54,59.55,431915.0,54.0438,54.0438,53.9623,53.9713,431915.0
2022-01-31 15:10:00,59.55,59.57,59.44,59.46,449433.0,53.9713,53.9895,53.8716,53.8898,449433.0
2022-01-31 15:15:00,59.46,59.5,59.39,59.41,466925.0,53.8898,53.926,53.8263,53.8445,466925.0
2022-01-31 15:20:00,59.41,59.55,59.41,59.55,411451.0,53.8445,53.9713,53.8445,53.9713,411451.0
2022-01-31 15:25:00,59.54,59.57,59.45,59.46,514505.0,53.9623,53.9895,53.8807,53.8898,514505.0
2022-01-31 15:30:00,59.46,59.56,59.44,59.55,591534.0,53.8898,53.9804,53.8716,53.9713,591534.0
2022-01-31 15:35:00,59.55,59.57,59.47,59.49,795319.0,53.9713,53.9895,53.8988,53.917,795319.0
2022-01-31 15:40:00,59.48,59.53,59.47,59.5,724092.0,53.9079,53.9532,53.8988,53.926,724092.0
2022-01-31 15:45:00,59.49,59.56,59.48,59.56,742436.0,53.917,53.9804,53.9079,53.9804,742436.0
2022-01-31 15:50:00,59.56,59.65,59.56,59.65,1220407.0,53.9804,54.062,53.9804,54.062,1220407.0
2022-01-31 15:55:00,59.65,59.69,59.56,59.56,1889575.0,54.062,54.0982,53.9804,53.9804,1889575.0
2022-02-01 09:30:00,59.83,59.83,59.54,59.63,333488.0,54.2251,54.2251,53.9623,54.0438,333488.0
2022-02-01 09:35:00,59.62,59.67,59.5,59.5,638155.0,54.0348,54.0801,53.926,53.926,638155.0
2022-02-01 09:40:00,59.51,59.57,59.38,59.39,278734.0,53.9351,53.9895,53.8173,53.8263,278734.0
2022-02-01 09:45:00,59.38,59.57,59.36,59.56,340213.0,53.8173,53.9895,53.7991,53.9804,340213.0
2022-02-01 09:50:00,59.56,59.63,59.52,59.52,475569.0,53.9804,54.0438,53.9441,53.9441,475569.0
2022-02-01 09:55:00,59.53,59.63,59.5,59.63,250966.0,53.9532,54.0438,53.926,54.0438,250966.0
2022-02-01 10:00:00,59.63,59.64,59.33,59.35,305217.0,54.0438,54.0529,53.7719,53.7901,305217.0
2022-02-01 10:05:00,59.36,59.45,59.3,59.41,264644.0,53.7991,53.8807,53.7448,53.8445,264644.0
2022-02-01 10:10:00,59.42,59.61,59.37,59.61,504961.0,53.8535,54.0257,53.8082,54.0257,504961.0
2022-02-01 10:15:00,59.61,59.61,59.54,59.54,250010.0,54.0257,54.0257,53.9623,53.9623,250010.0
2022-02-01 10:20:00,59.53,59.71,59.53,59.66,269198.0,53.9532,54.1163,53.9532,54.071,269198.0
2022-02-01 10:25:00,59.65,59.69,59.57,59.57,196424.0,54.062,54.0982,53.9895,53.9895,196424.0
2022-02-01 10:30:00,59.58,59.68,59.58,59.63,283484.0,53.9985,54.0892,53.9985,54.0438,283484.0
2022-02-01 10:35:00,59.63,59.69,59.61,59.62,318329.0,54.0438,54.0982,54.0257,54.0348,318329.0
2022-02-01 10:40:00,59.63,59.69,59.53,59.55,208266.0,54.0438,54.0982,53.9532,53.9713,208266.0
2022-02-01 10:45:00,59.55,59.57,59.52,59.55,210360.0,53.9713,53.9895,53.9441,53.9713,210360.0
2022-02-01 10:50:00,59.54,59.62,59.54,59.59,177098.0,53.9623,54.0348,53.9623,54.0076,177098.0
2022-02-01 10:55:00,59.6,59.68,59.59,59.66,151767.0,54.0167,54.0892,54.0076,54.071,151767.0
2022-02-01 11:00:00,59.65,59.73,59.65,59.69,160512.0,54.062,54.1345,54.062,54.0982,160512.0
2022-02-01 11:05:00,59.69,59.75,59.67,59.73,192443.0,54.0982,54.1526,54.0801,54.1345,192443.0
2022-02-01 11:10:00,59.73,59.77,59.71,59.76,77954.0,54.1345,54.1707,54.1163,54.1617,77954.0
2022-02-01 11:15:00,59.75,59.78,59.72,59.75,103202.0,54.1526,54.1798,54.1254,54.1526,103202.0
2022-02-01 11:20:00,59.76,59.78,59.69,59.72,141941.0,54.1617,54.1798,54.0982,54.1254,141941.0
2022-02-01 11:25:00,59.74,59.8,59.73,59.76,134533.0,54.1435,54.1979,54.1345,54.1617,134533.0
2022-02-01 11:30:00,59.75,59.79,59.67,59.79,153184.0,54.1526,54.1889,54.0801,54.1889,153184.0
2022-02-01 11:35:00,59.79,59.82,59.74,59.75,133232.0,54.1889,54.216,54.1435,54.1526,133232.0
2022-02-01 11:40:00,59.76,59.77,59.69,59.74,546337.0,54.1617,54.1707,54.0982,54.1435,546337.0
2022-02-01 11:45:00,59.74,59.76,59.7,59.71,181911.0,54.1435,54.1617,54.1073,54.1163,181911.0
2022-02-01 11:50:00,59.71,59.72,59.68,59.72,65400.0,54.1163,54.1254,54.0892,54.1254,65400.0
2022-02-01 11:55:00,59.72,59.74,59.69,59.71,70202.0,54.1254,54.1435,54.0982,54.1163,70202.0
2022-02-01 12:00:00,59.71,59.71,59.65,59.65,95176.0,54.1163,54.1163,54.062,54.062,95176.0
2022-02-01 12:05:00,59.66,59.67,59.62,59.63,288151.0,54.071,54.0801,54.0348,54.0438,288151.0
2022-02-01 12:10:00,59.63,59.63,59.54,59.58,88048.0,54.0438,54.0438,53.9623,53.9985,88048.0
2022-02-01 12:15:00,59.59,59.61,59.57,59.6,77695.0,54.0076,54.0257,53.9895,54.0167,77695.0
2022-02-01 12:20:00,59.59,59.64,59.58,59.6,88708.0,54.0076,54.0529,53.9985,54.0167,88708.0
2022-02-01 12:25:00,59.6,59.61,59.53,59.59,129387.0,54.0167,54.0257,53.9532,54.0076,129387.0
2022-02-01 12:30:00,59.6,59.6,59.48,59.48,123494.0,54.0167,54.0167,53.9079,53.9079,123494.0
2022-02-01 12:35:00,59.49,59.53,59.48,59.52,181576.0,53.917,53.9532,53.9079,53.9441,181576.0
2022-02-01 12:40:00,59.52,59.55,59.48,59.51,234389.0,53.9441,53.9713,53.9079,53.9351,234389.0
2022-02-01 12:45:00,59.51,59.55,59.51,59.54,166853.0,53.9351,53.9713,53.9351,53.9623,166853.0
2022-02-01 12:50:00,59.55,59.6,59.54,59.6,193075.0,53.9713,54.0167,53.9623,54.0167,193075.0
2022-02-01 12:55:00,59.6,59.64,59.59,59.62,77649.0,54.0167,54.0529,54.0076,54.0348,77649.0
2022-02-01 13:00:00,59.62,59.63,59.57,59.59,150116.0,54.0348,54.0438,53.9895,54.0076,150116.0
2022-02-01 13:05:00,59.59,59.6,59.55,59.57,82228.0,54.0076,54.0167,53.9713,53.9895,82228.0
2022-02-01 13:10:00,59.57,59.59,59.56,59.58,163698.0,53.9895,54.0076,53.9804,53.9985,163698.0
2022-02-01 13:15:00,59.57,59.6,59.57,59.58,38753.0,53.9895,54.0167,53.9895,53.9985,38753.0
2022-02-01 13:20:00,59.58,59.6,59.58,59.59,27227.0,53.9985,54.0167,53.9985,54.0076,27227.0
2022-02-01 13:25:00,59.6,59.66,59.59,59.66,134964.0,54.0167,54.071,54.0076,54.071,134964.0
2022-02-01 13:30:00,59.66,59.66,59.61,59.61,61479.0,54.071,54.071,54.0257,54.0257,61479.0
2022-02-01 13:35:00,59.61,59.65,59.58,59.64,105919.0,54.0257,54.062,53.9985,54.0529,105919.0
2022-02-01 13:40:00,59.64,59.65,59.62,59.64,82255.0,54.0529,54.062,54.0348,54.0529,82255.0
2022-02-01 13:45:00,59.64,59.65,59.62,59.63,132855.0,54.0529,54.062,54.0348,54.0438,132855.0
2022-02-01 13:50:00,59.63,59.65,59.61,59.64,91200.0,54.0438,54.062,54.0257,54.0529,91200.0
2022-02-01 13:55:00,59.64,59.64,59.58,59.64,369756.0,54.0529,54.0529,53.9985,54.0529,369756.0
2022-02-01 14:00:00,59.64,59.7,59.62,59.67,141134.0,54.0529,54.1073,54.0348,54.0801,141134.0
2022-02-01 14:05:00,59.67,59.67,59.64,59.66,78787.0,54.0801,54.0801,54.0529,54.071,78787.0
2022-02-01 14:10:00,59.66,59.68,59.61,59.64,58156.0,54.071,54.0892,54.0257,54.0529,58156.0
2022-02-01 14:15:00,59.64,59.66,59.62,59.64,58911.0,54.0529,54.071,54.0348,54.0529,58911.0
2022-02-01 14:20:00,59.63,59.64,59.57,59.61,89449.0,54.0438,54.0529,53.9895,54.0257,89449.0
2022-02-01 14:25:00,59.61,59.62,59.58,59.6,93993.0,54.0257,54.0348,53.9985,54.0167,93993.0
2022-02-01 14:30:00,59.62,59.64,59.62,59.64,63426.0,54.0348,54.0529,54.0348,54.0529,63426.0
2022-02-01 14:35:00,59.64,59.64,59.59,59.61,135030.0,54.0529,54.0529,54.0076,54.0257,135030.0
2022-02-01 14:40:00,59.61,59.63,59.59,59.62,94498.0,54.0257,54.0438,54.0076,54.0348,94498.0
2022-02-01 14:45:00,59.61,59.64,59.6,59.62,87680.0,54.0257,54.0529,54.0167,54.0348,87680.0
2022-02-01 14:50:00,59.61,59.62,59.59,59.62,94674.0,54.0257,54.0348,54.0076,54.0348,94674.0
2022-02-01 14:55:00,59.62,59.64,59.59,59.63,68360.0,54.0348,54.0529,54.0076,54.0438,68360.0
2022-02-01 15:00:00,59.63,59.73,59.62,59.7,183262.0,54.0438,54.1345,54.0348,54.1073,183262.0
2022-02-01 15:05:00,59.71,59.73,59.68,59.73,261938.0,54.1163,54.1345,54.0892,54.1345,261938.0
2022-02-01 15:10:00,59.73,59.73,59.68,59.7,88712.0,54.1345,54.1345,54.0892,54.1073,88712.0
2022-02-01 15:15:00,59.7,59.71,59.66,59.7,131397.0,54.1073,54.1163,54.071,54.1073,131397.0
2022-02-01 15:20:00,59.7,59.73,59.69,59.7,160708.0,54.1073,54.1345,54.0982,54.1073,160708.0
2022-02-01 15:25:00,59.71,59.72,59.68,59.71,89314.0,54.1163,54.1254,54.0892,54.1163,89314.0
2022-02-01 15:30:00,59.71,59.75,59.71,59.74,126082.0,54.1163,54.1526,54.1163,54.1435,126082.0
2022-02-01 15:35:00,59.73,59.75,59.7,59.71,160419.0,54.1345,54.1526,54.1073,54.1163,160419.0
2022-02-01 15:40:00,59.71,59.78,59.7,59.77,123854.0,54.1163,54.1798,54.1073,54.1707,123854.0
2022-02-01 15:45:00,59.77,59.82,59.76,59.81,165953.0,54.1707,54.216,54.1617,54.207,165953.0
2022-02-01 15:50:00,59.82,59.86,59.81,59.86,302813.0,54.216,54.2523,54.207,54.2523,302813.0
2022-02-01 15:55:00,59.86,59.92,59.85,59.92,240825.0,54.2523,54.3067,54.2432,54.3067,240825.0
2022-02-02 09:30:00,60.19,60.2,59.85,59.9,489703.0,54.5514,54.5604,54.2432,54.2885,489703.0
2022-02-02 09:35:00,59.9,59.98,59.86,59.91,397747.0,54.2885,54.3611,54.2523,54.2976,397747.0
2022-02-02 09:40:00,59.9,59.9,59.7,59.73,352290.0,54.2885,54.2885,54.1073,54.1345,352290.0
2022-02-02 09:45:00,59.73,59.79,59.63,59.64,133435.0,54.1345,54.1889,54.0438,54.0529,133435.0
2022-02-02 09:50:00,59.63,59.8,59.63,59.79,234159.0,54.0438,54.1979,54.0438,54.1889,234159.0
2022-02-02 09:55:00,59.8,59.86,59.73,59.76,403841.0,54.1979,54.2523,54.1345,54.1617,403841.0
2022-02-02 10:00:00,59.76,59.83,59.71,59.73,358400.0,54.1617,54.2251,54.1163,54.1345,358400.0
2022-02-02 10:05:00,59.72,59.86,59.71,59.83,201020.0,54.1254,54.2523,54.1163,54.2251,201020.0
2022-02-02 10:10:00,59.82,59.84,59.72,59.75,170379.0,54.216,54.2342,54.1254,54.1526,170379.0
2022-02-02 10:15:00,59.75,59.8,59.72,59.77,285152.0,54.1526,54.1979,54.1254,54.1707,285152.0
2022-02-02 10:20:00,59.77,59.82,59.74,59.74,157990.0,54.1707,54.216,54.1435,54.1435,157990.0
2022-02-02 10:25:00,59.75,59.78,59.68,59.75,181436.0,54.1526,54.1798,54.0892,54.1526,181436.0
2022-02-02 10:30:00,59.74,59.77,59.69,59.7,208802.0,54.1435,54.1707,54.0982,54.1073,208802.0
2022-02-02 10:35:00,59.69,59.74,59.63,59.72,291835.0,54.0982,54.1435,54.0438,54.1254,291835.0
2022-02-02 10:40:00,59.72,59.82,59.67,59.8,303636.0,54.1254,54.216,54.0801,54.1979,303636.0
2022-02-02 10:45:00,59.81,59.87,59.8,59.86,192421.0,54.207,54.2614,54.1979,54.2523,192421.0
2022-02-02 10:50:00,59.86,59.9,59.77,59.8,205294.0,54.2523,54.2885,54.1707,54.1979,205294.0
2022-02-02 10:55:00,59.8,59.83,59.78,59.82,110812.0,54.1979,54.2251,54.1798,54.216,110812.0
2022-02-02 11:00:00,59.81,59.83,59.74,59.76,89386.0,54.207,54.2251,54.1435,54.1617,89386.0
2022-02-02 11:05:00,59.76,59.76,59.66,59.66,119956.0,54.1617,54.1617,54.071,54.071,119956.0
2022-02-02 11:10:00,59.66,59.69,59.57,59.58,277031.0,54.071,54.0982,53.9895,53.9985,277031.0
2022-02-02 11:15:00,59.58,59.65,59.57,59.63,142984.0,53.9985,54.062,53.9895,54.0438,142984.0
2022-02-02 11:20:00,59.64,59.68,59.62,59.65,227549.0,54.0529,54.0892,54.0348,54.062,227549.0
2022-02-02 11:25:00,59.65,59.68,59.61,59.63,133058.0,54.062,54.0892,54.0257,54.0438,133058.0
2022-02-02 11:30:00,59.62,59.63,59.54,59.57,72269.0,54.0348,54.0438,53.9623,53.9895,72269.0
2022-02-02 11:35:00,59.56,59.57,59.47,59.5,100976.0,53.9804,53.9895,53.8988,53.926,100976.0
2022-02-02 11:40:00,59.5,59.56,59.5,59.55,57802.0,53.926,53.9804,53.926,53.9713,57802.0
2022-02-02 11:45:00,59.55,59.63,59.54,59.57,215161.0,53.9713,54.0438,53.9623,53.9895,215161.0
2022-02-02 11:50:00,59.57,59.65,59.57,59.62,269816.0,53.9895,54.062,53.9895,54.0348,269816.0
2022-02-02 11:55:00,59.62,59.66,59.59,59.66,81734.0,54.0348,54.071,54.0076,54.071,81734.0
2022-02-02 12:00:00,59.65,59.65,59.61,59.62,117490.0,54.062,54.062,54.0257,54.0348,117490.0
2022-02-02 12:05:00,59.62,59.75,59.61,59.75,330653.0,54.0348,54.1526,54.0257,54.1526,330653.0
2022-02-02 12:10:00,59.75,59.77,59.73,59.76,163466.0,54.1526,54.1707,54.1345,54.1617,163466.0
2022-02-02 12:15:00,59.76,59.79,59.71,59.72,86905.0,54.1617,54.1889,54.1163,54.1254,86905.0
2022-02-02 12:20:00,59.72,59.75,59.71,59.71,32726.0,54.1254,54.1526,54.1163,54.1163,32726.0
2022-02-02 12:25:00,59.71,59.73,59.7,59.7,51642.0,54.1163,54.1345,54.1073,54.1073,51642.0
2022-02-02 12:30:00,59.71,59.72,59.69,59.72,30873.0,54.1163,54.1254,54.0982,54.1254,30873.0
2022-02-02 12:35:00,59.73,59.76,59.71,59.75,54677.0,54.1345,54.1617,54.1163,54.1526,54677.0
2022-02-02 12:40:00,59.75,59.79,59.73,59.79,51976.0,54.1526,54.1889,54.1345,54.1889,51976.0
2022-02-02 12:45:00,59.79,59.84,59.79,59.8,179475.0,54.1889,54.2342,54.1889,54.1979,179475.0
2022-02-02 12:50:00,59.81,59.85,59.79,59.85,99286.0,54.207,54.2432,54.1889,54.2432,99286.0
2022-02-02 12:55:00,59.85,59.9,59.84,59.9,79758.0,54.2432,54.2885,54.2342,54.2885,79758.0
2022-02-02 13:00:00,59.89,59.89,59.83,59.84,55132.0,54.2795,54.2795,54.2251,54.2342,55132.0
2022-02-02 13:05:00,59.83,59.88,59.82,59.83,80193.0,54.2251,54.2704,54.216,54.2251,80193.0
2022-02-02 13:10:00,59.83,59.84,59.8,59.83,78194.0,54.2251,54.2342,54.1979,54.2251,78194.0
2022-02-02 13:15:00,59.83,59.85,59.81,59.82,71053.0,54.2251,54.2432,54.207,54.216,71053.0
2022-02-02 13:20:00,59.82,59.83,59.78,59.79,138374.0,54.216,54.2251,54.1798,54.1889,138374.0
2022-02-02 13:25:00,59.79,59.8,59.75,59.77,71158.0,54.1889,54.1979,54.1526,54.1707,71158.0
2022-02-02 13:30:00,59.77,59.8,59.76,59.8,60936.0,54.1707,54.1979,54.1617,54.1979,60936.0
2022-02-02 13:35:00,59.8,59.82,59.79,59.82,67674.0,54.1979,54.216,54.1889,54.216,67674.0
2022-02-02 13:40:00,59.82,59.84,59.8,59.83,48180.0,54.216,54.2342,54.1979,54.2251,48180.0
2022-02-02 13:45:00,59.83,59.83,59.78,59.79,57581.0,54.2251,54.2251,54.1798,54.1889,57581.0
2022-02-02 13:50:00,59.79,59.81,59.78,59.81,32795.0,54.1889,54.207,54.1798,54.207,32795.0
2022-02-02 13:55:00,59.81,59.84,59.8,59.84,87030.0,54.207,54.2342,54.1979,54.2342,87030.0
2022-02-02 14:00:00,59.83,59.86,59.82,59.85,116552.0,54.2251,54.2523,54.216,54.2432,116552.0
2022-02-02 14:05:00,59.85,59.85,59.81,59.82,92009.0,54.2432,54.2432,54.207,54.216,92009.0
2022-02-02 14:10:00,59.83,59.83,59.78,59.78,88755.0,54.2251,54.2251,54.1798,54.1798,88755.0
2022-02-02 14:15:00,59.79,59.83,59.75,59.83,79613.0,54.1889,54.2251,54.1526,54.2251,79613.0
2022-02-02 14:20:00,59.83,59.83,59.78,59.79,60015.0,54.2251,54.2251,54.1798,54.1889,60015.0
2022-02-02 14:25:00,59.79,59.83,59.77,59.82,83911.0,54.1889,54.2251,54.1707,54.216,83911.0
2022-02-02 14:30:00,59.82,59.89,59.81,59.87,196130.0,54.216,54.2795,54.207,54.2614,196130.0
2022-02-02 14:35:00,59.88,59.89,59.83,59.85,110425.0,54.2704,54.2795,54.2251,54.2432,110425.0
2022-02-02 14:40:00,59.85,59.9,59.85,59.88,133093.0,54.2432,54.2885,54.2432,54.2704,133093.0
2022-02-02 14:45:00,59.87,59.9,59.84,59.9,81673.0,54.2614,54.2885,54.2342,54.2885,81673.0
2022-02-02 14:50:00,59.89,59.91,59.89,59.91,83123.0,54.2795,54.2976,54.2795,54.2976,83123.0
2022-02-02 14:55:00,59.91,59.91,59.88,59.9,92765.0,54.2976,54.2976,54.2704,54.2885,92765.0
2022-02-02 15:00:00,59.9,59.94,59.87,59.93,84186.0,54.2885,54.3248,54.2614,54.3157,84186.0
2022-02-02 15:05:00,59.92,59.95,59.91,59.92,151669.0,54.3067,54.3339,54.2976,54.3067,151669.0
2022-02-02 15:10:00,59.91,59.94,59.89,59.92,165089.0,54.2976,54.3248,54.2795,54.3067,165089.0
2022-02-02 15:15:00,59.93,60.0,59.91,60.0,267774.0,54.3157,54.3792,54.2976,54.3792,267774.0
2022-02-02 15:20:00,60.0,60.03,59.97,59.98,286443.0,54.3792,54.4064,54.352,54.3611,286443.0
2022-02-02 15:25:00,59.99,60.01,59.94,59.96,130921.0,54.3701,54.3882,54.3248,54.3429,130921.0
2022-02-02 15:30:00,59.96,59.97,59.92,59.96,125451.0,54.3429,54.352,54.3067,54.3429,125451.0
2022-02-02 15:35:00,59.96,59.98,59.92,59.93,95643.0,54.3429,54.3611,54.3067,54.3157,95643.0
2022-02-02 15:40:00,59.93,59.94,59.89,59.92,84043.0,54.3157,54.3248,54.2795,54.3067,84043.0
2022-02-02 15:45:00,59.92,59.94,59.91,59.92,108814.0,54.3067,54.3248,54.2976,54.3067,108814.0
2022-02-02 15:50:00,59.91,59.93,59.86,59.89,388222.0,54.2976,54.3157,54.2523,54.2795,388222.0
2022-02-02 15:55:00,59.89,59.92,59.86,59.87,263068.0,54.2795,54.3067,54.2523,54.2614,263068.0
2022-02-03 09:30:00,59.12,59.2,59.03,59.06,540868.0,53.5816,53.6541,53.5,53.5272,540868.0
2022-02-03 09:35:00,59.06,59.31,59.06,59.3,408698.0,53.5272,53.7538,53.5272,53.7448,408698.0
2022-02-03 09:40:00,59.3,59.42,59.28,59.37,202038.0,53.7448,53.8535,53.7266,53.8082,202038.0
2022-02-03 09:45:00,59.36,59.36,59.18,59.18,154231.0,53.7991,53.7991,53.636,53.636,154231.0
2022-02-03 09:50:00,59.18,59.27,59.12,59.14,323436.0,53.636,53.7176,53.5816,53.5997,323436.0
2022-02-03 09:55:00,59.13,59.21,59.1,59.12,85853.0,53.5907,53.6632,53.5635,53.5816,85853.0
2022-02-03 10:00:00,59.13,59.18,59.04,59.1,336357.0,53.5907,53.636,53.5091,53.5635,336357.0
2022-02-03 10:05:00,59.09,59.25,59.08,59.25,186324.0,53.5544,53.6994,53.5454,53.6994,186324.0
2022-02-03 10:10:00,59.26,59.28,59.16,59.27,152372.0,53.7085,53.7266,53.6179,53.7176,152372.0
2022-02-03 10:15:00,59.26,59.47,59.26,59.47,138528.0,53.7085,53.8988,53.7085,53.8988,138528.0
2022-02-03 10:20:00,59.46,59.5,59.38,59.41,130703.0,53.8898,53.926,53.8173,53.8445,130703.0
2022-02-03 10:25:00,59.41,59.44,59.38,59.43,124811.0,53.8445,53.8716,53.8173,53.8626,124811.0
2022-02-03 10:30:00,59.42,59.47,59.35,59.36,248646.0,53.8535,53.8988,53.7901,53.7991,248646.0
2022-02-03 10:35:00,59.36,59.4,59.33,59.37,129432.0,53.7991,53.8354,53.7719,53.8082,129432.0
2022-02-03 10:40:00,59.37,59.43,59.33,59.42,108869.0,53.8082,53.8626,53.7719,53.8535,108869.0
2022-02-03 10:45:00,59.43,59.44,59.35,59.35,105777.0,53.8626,53.8716,53.7901,53.7901,105777.0
2022-02-03 10:50:00,59.34,59.4,59.33,59.38,91893.0,53.781,53.8354,53.7719,53.8173,91893.0
2022-02-03 10:55:00,59.38,59.44,59.36,59.38,164781.0,53.8173,53.8716,53.7991,53.8173,164781.0
2022-02-03 11:00:00,59.38,59.38,59.3,59.33,74609.0,53.8173,53.8173,53.7448,53.7719,74609.0
2022-02-03 11:05:00,59.32,59.44,59.31,59.4,117155.0,53.7629,53.8716,53.7538,53.8354,117155.0
2022-02-03 11:10:00,59.39,59.51,59.37,59.5,144674.0,53.8263,53.9351,53.8082,53.926,144674.0
2022-02-03 11:15:00,59.49,59.49,59.43,59.48,98929.0,53.917,53.917,53.8626,53.9079,98929.0
2022-02-03 11:20:00,59.47,59.47,59.39,59.41,96017.0,53.8988,53.8988,53.8263,53.8445,96017.0
2022-02-03 11:25:00,59.42,59.44,59.37,59.39,67996.0,53.8535,53.8716,53.8082,53.8263,67996.0
2022-02-03 11:30:00,59.39,59.42,59.34,59.35,109276.0,53.8263,53.8535,53.781,53.7901,109276.0
2022-02-03 11:35:00,59.34,59.38,59.33,59.33,58534.0,53.781,53.8173,53.7719,53.7719,58534.0
2022-02-03 11:40:00,59.34,59.35,59.26,59.28,92817.0,53.781,53.7901,53.7085,53.7266,92817.0
2022-02-03 11:45:00,59.28,59.28,59.23,59.28,97146.0,53.7266,53.7266,53.6813,53.7266,97146.0
2022-02-03 11:50:00,59.27,59.31,59.23,59.25,74342.0,53.7176,53.7538,53.6813,53.6994,74342.0
2022-02-03 11:55:00,59.25,59.27,59.16,59.17,96539.0,53.6994,53.7176,53.6179,53.6269,96539.0
2022-02-03 12:00:00,59.16,59.19,59.1,59.1,83175.0,53.6179,53.6451,53.5635,53.5635,83175.0
2022-02-03 12:05:00,59.11,59.15,59.09,59.15,136367.0,53.5726,53.6088,53.5544,53.6088,136367.0
2022-02-03 12:10:00,59.14,59.23,59.13,59.23,112469.0,53.5997,53.6813,53.5907,53.6813,112469.0
2022-02-03 12:15:00,59.23,59.23,59.16,59.16,86379.0,53.6813,53.6813,53.6179,53.6179,86379.0
2022-02-03 12:20:00,59.16,59.23,59.16,59.22,95775.0,53.6179,53.6813,53.6179,53.6723,95775.0
2022-02-03 12:25:00,59.22,59.24,59.2,59.24,58683.0,53.6723,53.6904,53.6541,53.6904,58683.0
2022-02-03 12:30:00,59.23,59.24,59.19,59.23,70050.0,53.6813,53.6904,53.6451,53.6813,70050.0
2022-02-03 12:35:00,59.23,59.28,59.23,59.27,54882.0,53.6813,53.7266,53.6813,53.7176,54882.0
2022-02-03 12:40:00,59.27,59.28,59.24,59.24,42366.0,53.7176,53.7266,53.6904,53.6904,42366.0
2022-02-03 12:45:00,59.24,59.25,59.2,59.22,50252.0,53.6904,53.6994,53.6541,53.6723,50252.0
2022-02-03 12:50:00,59.23,59.26,59.23,59.24,54157.0,53.6813,53.7085,53.6813,53.6904,54157.0
2022-02-03 12:55:00,59.24,59.3,59.24,59.29,48294.0,53.6904,53.7448,53.6904,53.7357,48294.0
2022-02-03 13:00:00,59.28,59.28,59.24,59.24,34152.0,53.7266,53.7266,53.6904,53.6904,34152.0
2022-02-03 13:05:00,59.25,59.3,59.25,59.27,90100.0,53.6994,53.7448,53.6994,53.7176,90100.0
2022-02-03 13:10:00,59.26,59.29,59.23,59.28,56737.0,53.7085,53.7357,53.6813,53.7266,56737.0
2022-02-03 13:15:00,59.28,59.3,59.27,59.28,48350.0,53.7266,53.7448,53.7176,53.7266,48350.0
2022-02-03 13:20:00,59.28,59.34,59.27,59.32,55017.0,53.7266,53.781,53.7176,53.7629,55017.0
2022-02-03 13:25:00,59.33,59.34,59.3,59.32,60343.0,53.7719,53.781,53.7448,53.7629,60343.0
2022-02-03 13:30:00,59.32,59.39,59.31,59.37,52679.0,53.7629,53.8263,53.7538,53.8082,52679.0
2022-02-03 13:35:00,59.35,59.37,59.32,59.34,33707.0,53.7901,53.8082,53.7629,53.781,33707.0
2022-02-03 13:40:00,59.34,59.37,59.33,59.34,51192.0,53.781,53.8082,53.7719,53.781,51192.0
2022-02-03 13:45:00,59.35,59.37,59.35,59.36,70072.0,53.7901,53.8082,53.7901,53.7991,70072.0
2022-02-03 13:50:00,59.36,59.38,59.34,59.36,60149.0,53.7991,53.8173,53.781,53.7991,60149.0
2022-02-03 13:55:00,59.36,59.39,59.34,59.38,114417.0,53.7991,53.8263,53.781,53.8173,114417.0
2022-02-03 14:00:00,59.38,59.45,59.36,59.43,123498.0,53.8173,53.8807,53.7991,53.8626,123498.0
2022-02-03 14:05:00,59.44,59.47,59.43,59.45,100206.0,53.8716,53.8988,53.8626,53.8807,100206.0
2022-02-03 14:10:00,59.45,59.46,59.41,59.42,72028.0,53.8807,53.8898,53.8445,53.8535,72028.0
2022-02-03 14:15:00,59.42,59.45,59.42,59.43,60773.0,53.8535,53.8807,53.8535,53.8626,60773.0
2022-02-03 14:20:00,59.43,59.44,59.41,59.42,128414.0,53.8626,53.8716,53.8445,53.8535,128414.0
2022-02-03 14:25:00,59.42,59.43,59.37,59.39,161795.0,53.8535,53.8626,53.8082,53.8263,161795.0
2022-02-03 14:30:00,59.39,59.39,59.33,59.39,118731.0,53.8263,53.8263,53.7719,53.8263,118731.0
2022-02-03 14:35:00,59.39,59.4,59.31,59.32,146447.0,53.8263,53.8354,53.7538,53.7629,146447.0
2022-02-03 14:40:00,59.31,59.32,59.25,59.26,127140.0,53.7538,53.7629,53.6994,53.7085,127140.0
2022-02-03 14:45:00,59.26,59.27,59.23,59.25,107870.0,53.7085,53.7176,53.6813,53.6994,107870.0
2022-02-03 14:50:00,59.25,59.26,59.22,59.25,64577.0,53.6994,53.7085,53.6723,53.6994,64577.0
2022-02-03 14:55:00,59.26,59.31,59.25,59.29,146404.0,53.7085,53.7538,53.6994,53.7357,146404.0
2022-02-03 15:00:00,59.29,59.32,59.25,59.27,98892.0,53.7357,53.7629,53.6994,53.7176,98892.0
2022-02-03 15:05:00,59.27,59.32,59.27,59.3,130204.0,53.7176,53.7629,53.7176,53.7448,130204.0
2022-02-03 15:10:00,59.3,59.34,59.29,59.34,154291.0,53.7448,53.781,53.7357,53.781,154291.0
2022-02-03 15:15:00,59.34,59.4,59.34,59.39,126411.0,53.781,53.8354,53.781,53.8263,126411.0
2022-02-03 15:20:00,59.39,59.44,59.39,59.4,93820.0,53.8263,53.8716,53.8263,53.8354,93820.0
2022-02-03 15:25:00,59.4,59.41,59.38,59.41,73627.0,53.8354,53.8445,53.8173,53.8445,73627.0
2022-02-03 15:30:00,59.4,59.41,59.29,59.29,145481.0,53.8354,53.8445,53.7357,53.7357,145481.0
2022-02-03 15:35:00,59.3,59.32,59.25,59.3,144344.0,53.7448,53.7629,53.6994,53.7448,144344.0
2022-02-03 15:40:00,59.29,59.33,59.27,59.3,169511.0,53.7357,53.7719,53.7176,53.7448,169511.0
2022-02-03 15:45:00,59.3,59.31,59.25,59.29,238756.0,53.7448,53.7538,53.6994,53.7357,238756.0
2022-02-03 15:50:00,59.29,59.29,59.18,59.19,423799.0,53.7357,53.7357,53.636,53.6451,423799.0
2022-02-03 15:55:00,59.19,59.28,59.18,59.26,513649.0,53.6451,53.7266,53.636,53.7085,513649.0
2022-02-04 09:30:00,58.98,59.1,58.87,58.88,302111.0,53.4547,53.5635,53.355,53.3641,302111.0
2022-02-04 09:35:00,58.88,59.04,58.84,59.03,545493.0,53.3641,53.5091,53.3278,53.5,545493.0
2022-02-04 09:40:00,59.04,59.25,59.04,59.19,353305.0,53.5091,53.6994,53.5091,53.6451,353305.0
2022-02-04 09:45:00,59.2,59.26,59.14,59.16,467891.0,53.6541,53.7085,53.5997,53.6179,467891.0
2022-02-04 09:50:00,59.17,59.2,59.09,59.1,294565.0,53.6269,53.6541,53.5544,53.5635,294565.0
2022-02-04 09:55:00,59.1,59.26,59.1,59.24,388525.0,53.5635,53.7085,53.5635,53.6904,388525.0
2022-02-04 10:00:00,59.25,59.31,59.17,59.27,410770.0,53.6994,53.7538,53.6269,53.7176,410770.0
2022-02-04 10:05:00,59.28,59.32,59.22,59.23,285662.0,53.7266,53.7629,53.6723,53.6813,285662.0
2022-02-04 10:10:00,59.22,59.3,59.15,59.25,281295.0,53.6723,53.7448,53.6088,53.6994,281295.0
2022-02-04 10:15:00,59.26,59.35,59.26,59.32,492111.0,53.7085,53.7901,53.7085,53.7629,492111.0
2022-02-04 10:20:00,59.32,59.4,59.31,59.34,206093.0,53.7629,53.8354,53.7538,53.781,206093.0
2022-02-04 10:25:00,59.35,59.38,59.22,59.22,328170.0,53.7901,53.8173,53.6723,53.6723,328170.0
2022-02-04 10:30:00,59.22,59.29,59.22,59.29,291130.0,53.6723,53.7357,53.6723,53.7357,291130.0
2022-02-04 10:35:00,59.28,59.28,59.15,59.2,234484.0,53.7266,53.7266,53.6088,53.6541,234484.0
2022-02-04 10:40:00,59.21,59.23,59.11,59.12,239929.0,53.6632,53.6813,53.5726,53.5816,239929.0
2022-02-04 10:45:00,59.11,59.11,59.03,59.09,243674.0,53.5726,53.5726,53.5,53.5544,243674.0
2022-02-04 10:50:00,59.09,59.12,59.05,59.1,227272.0,53.5544,53.5816,53.5182,53.5635,227272.0
2022-02-04 10:55:00,59.1,59.14,59.08,59.1,240030.0,53.5635,53.5997,53.5454,53.5635,240030.0
2022-02-04 11:00:00,59.11,59.16,59.06,59.14,193090.0,53.5726,53.6179,53.5272,53.5997,193090.0
2022-02-04 11:05:00,59.14,59.16,59.09,59.12,270777.0,53.5997,53.6179,53.5544,53.5816,270777.0
2022-02-04 11:10:00,59.11,59.12,59.02,59.04,191586.0,53.5726,53.5816,53.491,53.5091,191586.0
2022-02-04 11:15:00,59.04,59.13,59.02,59.12,174294.0,53.5091,53.5907,53.491,53.5816,174294.0
2022-02-04 11:20:00,59.11,59.14,59.06,59.1,180160.0,53.5726,53.5997,53.5272,53.5635,180160.0
2022-02-04 11:25:00,59.11,59.23,59.1,59.2,443782.0,53.5726,53.6813,53.5635,53.6541,443782.0
2022-02-04 11:30:00,59.19,59.24,59.17,59.23,196387.0,53.6451,53.6904,53.6269,53.6813,196387.0
2022-02-04 11:35:00,59.23,59.28,59.23,59.26,263712.0,53.6813,53.7266,53.6813,53.7085,263712.0
2022-02-04 11:40:00,59.27,59.31,59.26,59.3,170783.0,53.7176,53.7538,53.7085,53.7448,170783.0
2022-02-04 11:45:00,59.29,59.36,59.28,59.31,130817.0,53.7357,53.7991,53.7266,53.7538,130817.0
2022-02-04 11:50:00,59.31,59.32,59.29,59.32,75480.0,53.7538,53.7629,53.7357,53.7629,75480.0
2022-02-04 11:55:00,59.32,59.37,59.3,59.3,88225.0,53.7629,53.8082,53.7448,53.7448,88225.0
2022-02-04 12:00:00,59.3,59.31,59.26,59.3,92538.0,53.7448,53.7538,53.7085,53.7448,92538.0
2022-02-04 12:05:00,59.3,59.31,59.26,59.29,117175.0,53.7448,53.7538,53.7085,53.7357,117175.0
2022-02-04 12:10:00,59.3,59.33,59.25,59.32,123432.0,53.7448,53.7719,53.6994,53.7629,123432.0
2022-02-04 12:15:00,59.31,59.33,59.28,59.3,195456.0,53.7538,53.7719,53.7266,53.7448,195456.0
2022-02-04 12:20:00,59.3,59.32,59.26,59.3,134953.0,53.7448,53.7629,53.7085,53.7448,134953.0
2022-02-04 12:25:00,59.3,59.31,59.26,59.28,107710.0,53.7448,53.7538,53.7085,53.7266,107710.0
2022-02-04 12:30:00,59.3,59.32,59.24,59.27,68272.0,53.7448,53.7629,53.6904,53.7176,68272.0
2022-02-04 12:35:00,59.28,59.29,59.25,59.29,46699.0,53.7266,53.7357,53.6994,53.7357,46699.0
2022-02-04 12:40:00,59.29,59.33,59.27,59.3,45234.0,53.7357,53.7719,53.7176,53.7448,45234.0
2022-02-04 12:45:00,59.3,59.34,59.29,59.33,77753.0,53.7448,53.781,53.7357,53.7719,77753.0
2022-02-04 12:50:00,59.33,59.34,59.31,59.32,67116.0,53.7719,53.781,53.7538,53.7629,67116.0
2022-02-04 12:55:00,59.33,59.35,59.31,59.33,78645.0,53.7719,53.7901,53.7538,53.7719,78645.0
2022-02-04 13:00:00,59.33,59.41,59.32,59.41,142551.0,53.7719,53.8445,53.7629,53.8445,142551.0
2022-02-04 13:05:00,59.41,59.43,59.39,59.43,40301.0,53.8445,53.8626,53.8263,53.8626,40301.0
2022-02-04 13:10:00,59.42,59.45,59.41,59.44,77306.0,53.8535,53.8807,53.8445,53.8716,77306.0
2022-02-04 13:15:00,59.44,59.44,59.39,59.41,134111.0,53.8716,53.8716,53.8263,53.8445,134111.0
2022-02-04 13:20:00,59.41,59.47,59.4,59.46,33566.0,53.8445,53.8988,53.8354,53.8898,33566.0
2022-02-04 13:25:00,59.46,59.46,59.39,59.43,42523.0,53.8898,53.8898,53.8263,53.8626,42523.0
2022-02-04 13:30:00,59.44,59.45,59.4,59.44,39745.0,53.8716,53.8807,53.8354,53.8716,39745.0
2022-02-04 13:35:00,59.45,59.45,59.39,59.42,67405.0,53.8807,53.8807,53.8263,53.8535,67405.0
2022-02-04 13:40:00,59.42,59.48,59.41,59.46,216669.0,53.8535,53.9079,53.8445,53.8898,216669.0
2022-02-04 13:45:00,59.46,59.46,59.4,59.43,105628.0,53.8898,53.8898,53.8354,53.8626,105628.0
2022-02-04 13:50:00,59.43,59.46,59.43,59.45,130249.0,53.8626,53.8898,53.8626,53.8807,130249.0
2022-02-04 13:55:00,59.45,59.46,59.41,59.45,87128.0,53.8807,53.8898,53.8445,53.8807,87128.0
2022-02-04 14:00:00,59.45,59.47,59.43,59.45,55920.0,53.8807,53.8988,53.8626,53.8807,55920.0
2022-02-04 14:05:00,59.45,59.48,59.43,59.47,56725.0,53.8807,53.9079,53.8626,53.8988,56725.0
2022-02-04 14:10:00,59.47,59.47,59.4,59.43,138382.0,53.8988,53.8988,53.8354,53.8626,138382.0
2022-02-04 14:15:00,59.43,59.45,59.4,59.4,124715.0,53.8626,53.8807,53.8354,53.8354,124715.0
2022-02-04 14:20:00,59.4,59.47,59.39,59.43,104724.0,53.8354,53.8988,53.8263,53.8626,104724.0
2022-02-04 14:25:00,59.44,59.47,59.42,59.44,77417.0,53.8716,53.8988,53.8535,53.8716,77417.0
2022-02-04 14:30:00,59.44,59.48,59.43,59.45,110614.0,53.8716,53.9079,53.8626,53.8807,110614.0
2022-02-04 14:35:00,59.46,59.5,59.46,59.48,112035.0,53.8898,53.926,53.8898,53.9079,112035.0
2022-02-04 14:40:00,59.48,59.49,59.43,59.45,119926.0,53.9079,53.917,53.8626,53.8807,119926.0
2022-02-04 14:45:00,59.45,59.47,59.43,59.45,85830.0,53.8807,53.8988,53.8626,53.8807,85830.0
2022-02-04 14:50:00,59.45,59.49,59.44,59.49,59505.0,53.8807,53.917,53.8716,53.917,59505.0
2022-02-04 14:55:00,59.49,59.51,59.45,59.48,73652.0,53.917,53.9351,53.8807,53.9079,73652.0
2022-02-04 15:00:00,59.48,59.55,59.48,59.54,71001.0,53.9079,53.9713,53.9079,53.9623,71001.0
2022-02-04 15:05:00,59.54,59.57,59.52,59.55,372582.0,53.9623,53.9895,53.9441,53.9713,372582.0
2022-02-04 15:10:00,59.54,59.58,59.54,59.57,511626.0,53.9623,53.9985,53.9623,53.9895,511626.0
2022-02-04 15:15:00,59.57,59.57,59.51,59.52,208438.0,53.9895,53.9895,53.9351,53.9441,208438.0
2022-02-04 15:20:00,59.51,59.56,59.51,59.55,240629.0,53.9351,53.9804,53.9351,53.9713,240629.0
2022-02-04 15:25:00,59.56,59.57,59.52,59.54,134616.0,53.9804,53.9895,53.9441,53.9623,134616.0
2022-02-04 15:30:00,59.55,59.62,59.54,59.61,242942.0,53.9713,54.0348,53.9623,54.0257,242942.0
2022-02-04 15:35:00,59.61,59.64,59.58,59.58,274841.0,54.0257,54.0529,53.9985,53.9985,274841.0
2022-02-04 15:40:00,59.59,59.59,59.5,59.51,406279.0,54.0076,54.0076,53.926,53.9351,406279.0
2022-02-04 15:45:00,59.51,59.52,59.43,59.46,480702.0,53.9351,53.9441,53.8626,53.8898,480702.0
2022-02-04 15:50:00,59.46,59.49,59.4,59.43,524564.0,53.8898,53.917,53.8354,53.8626,524564.0
2022-02-04 15:55:00,59.43,59.44,59.34,59.39,566127.0,53.8626,53.8716,53.781,53.8263,566127.0
2022-02-07 09:30:00,59.15,59.26,59.12,59.12,621601.0,53.6088,53.7085,53.5816,53.5816,621601.0
2022-02-07 09:35:00,59.12,59.3,59.12,59.28,251995.0,53.5816,53.7448,53.5816,53.7266,251995.0
2022-02-07 09:40:00,59.27,59.31,59.24,59.3,205467.0,53.7176,53.7538,53.6904,53.7448,205467.0
2022-02-07 09:45:00,59.3,59.32,59.22,59.25,265799.0,53.7448,53.7629,53.6723,53.6994,265799.0
2022-02-07 09:50:00,59.26,59.39,59.26,59.38,298826.0,53.7085,53.8263,53.7085,53.8173,298826.0
2022-02-07 09:55:00,59.38,59.41,59.29,59.36,351849.0,53.8173,53.8445,53.7357,53.7991,351849.0
2022-02-07 10:00:00,59.36,59.38,59.27,59.31,198572.0,53.7991,53.8173,53.7176,53.7538,198572.0
2022-02-07 10:05:00,59.31,59.38,59.31,59.36,293093.0,53.7538,53.8173,53.7538,53.7991,293093.0
2022-02-07 10:10:00,59.36,59.4,59.27,59.29,484206.0,53.7991,53.8354,53.7176,53.7357,484206.0
2022-02-07 10:15:00,59.29,59.33,59.27,59.28,154899.0,53.7357,53.7719,53.7176,53.7266,154899.0
2022-02-07 10:20:00,59.29,59.38,59.27,59.36,202876.0,53.7357,53.8173,53.7176,53.7991,202876.0
2022-02-07 10:25:00,59.36,59.43,59.34,59.39,235547.0,53.7991,53.8626,53.781,53.8263,235547.0
2022-02-07 10:30:00,59.38,59.43,59.34,59.41,193902.0,53.8173,53.8626,53.781,53.8445,193902.0
2022-02-07 10:35:00,59.42,59.44,59.38,59.39,254033.0,53.8535,53.8716,53.8173,53.8263,254033.0
2022-02-07 10:40:00,59.38,59.39,59.3,59.35,218269.0,53.8173,53.8263,53.7448,53.7901,218269.0
2022-02-07 10:45:00,59.36,59.42,59.35,59.36,177612.0,53.7991,53.8535,53.7901,53.7991,177612.0
2022-02-07 10:50:00,59.36,59.43,59.34,59.39,126284.0,53.7991,53.8626,53.781,53.8263,126284.0
2022-02-07 10:55:00,59.38,59.44,59.37,59.42,224326.0,53.8173,53.8716,53.8082,53.8535,224326.0
2022-02-07 11:00:00,59.41,59.46,59.37,59.4,200048.0,53.8445,53.8898,53.8082,53.8354,200048.0
2022-02-07 11:05:00,59.4,59.44,59.36,59.38,288097.0,53.8354,53.8716,53.7991,53.8173,288097.0
2022-02-07 11:10:00,59.39,59.44,59.38,59.43,98197.0,53.8263,53.8716,53.8173,53.8626,98197.0
2022-02-07 11:15:00,59.43,59.44,59.38,59.43,145811.0,53.8626,53.8716,53.8173,53.8626,145811.0
2022-02-07 11:20:00,59.44,59.45,59.38,59.39,260693.0,53.8716,53.8807,53.8173,53.8263,260693.0
2022-02-07 11:25:00,59.39,59.45,59.38,59.4,166746.0,53.8263,53.8807,53.8173,53.8354,166746.0
2022-02-07 11:30:00,59.41,59.41,59.33,59.35,159175.0,53.8445,53.8445,53.7719,53.7901,159175.0
2022-02-07 11:35:00,59.36,59.36,59.21,59.23,187571.0,53.7991,53.7991,53.6632,53.6813,187571.0
2022-02-07 11:40:00,59.23,59.26,59.16,59.18,152056.0,53.6813,53.7085,53.6179,53.636,152056.0
2022-02-07 11:45:00,59.17,59.2,59.14,59.18,263628.0,53.6269,53.6541,53.5997,53.636,263628.0
2022-02-07 11:50:00,59.19,59.22,59.17,59.2,105345.0,53.6451,53.6723,53.6269,53.6541,105345.0
2022-02-07 11:55:00,59.2,59.3,59.18,59.3,210024.0,53.6541,53.7448,53.636,53.7448,210024.0
2022-02-07 12:00:00,59.29,59.33,59.24,59.31,247799.0,53.7357,53.7719,53.6904,53.7538,247799.0
2022-02-07 12:05:00,59.32,59.32,59.24,59.25,152557.0,53.7629,53.7629,53.6904,53.6994,152557.0
2022-02-07 12:10:00,59.25,59.29,59.24,59.27,181482.0,53.6994,53.7357,53.6904,53.7176,181482.0
2022-02-07 12:15:00,59.26,59.32,59.25,59.3,123364.0,53.7085,53.7629,53.6994,53.7448,123364.0
2022-02-07 12:20:00,59.29,59.33,59.28,59.33,108026.0,53.7357,53.7719,53.7266,53.7719,108026.0
2022-02-07 12:25:00,59.32,59.34,59.26,59.26,70661.0,53.7629,53.781,53.7085,53.7085,70661.0
2022-02-07 12:30:00,59.26,59.3,59.22,59.29,100373.0,53.7085,53.7448,53.6723,53.7357,100373.0
2022-02-07 12:35:00,59.29,59.3,59.22,59.26,75496.0,53.7357,53.7448,53.6723,53.7085,75496.0
2022-02-07 12:40:00,59.26,59.31,59.26,59.31,112685.0,53.7085,53.7538,53.7085,53.7538,112685.0
2022-02-07 12:45:00,59.3,59.35,59.29,59.32,166914.0,53.7448,53.7901,53.7357,53.7629,166914.0
2022-02-07 12:50:00,59.32,59.34,59.3,59.31,89000.0,53.7629,53.781,53.7448,53.7538,89000.0
2022-02-07 12:55:00,59.3,59.33,59.29,59.31,81614.0,53.7448,53.7719,53.7357,53.7538,81614.0
2022-02-07 13:00:00,59.3,59.38,59.29,59.35,88001.0,53.7448,53.8173,53.7357,53.7901,88001.0
2022-02-07 13:05:00,59.35,59.38,59.33,59.37,89316.0,53.7901,53.8173,53.7719,53.8082,89316.0
2022-02-07 13:10:00,59.37,59.42,59.36,59.4,122563.0,53.8082,53.8535,53.7991,53.8354,122563.0
2022-02-07 13:15:00,59.4,59.42,59.38,59.4,94825.0,53.8354,53.8535,53.8173,53.8354,94825.0
2022-02-07 13:20:00,59.41,59.42,59.39,59.41,106907.0,53.8445,53.8535,53.8263,53.8445,106907.0
2022-02-07 13:25:00,59.41,59.44,59.39,59.43,88042.0,53.8445,53.8716,53.8263,53.8626,88042.0
2022-02-07 13:30:00,59.43,59.46,59.41,59.43,117598.0,53.8626,53.8898,53.8445,53.8626,117598.0
2022-02-07 13:35:00,59.43,59.46,59.42,59.44,84640.0,53.8626,53.8898,53.8535,53.8716,84640.0
2022-02-07 13:40:00,59.44,59.45,59.43,59.44,75597.0,53.8716,53.8807,53.8626,53.8716,75597.0
2022-02-07 13:45:00,59.44,59.45,59.42,59.43,123041.0,53.8716,53.8807,53.8535,53.8626,123041.0
2022-02-07 13:50:00,59.43,59.45,59.42,59.44,98388.0,53.8626,53.8807,53.8535,53.8716,98388.0
2022-02-07 13:55:00,59.44,59.5,59.44,59.49,191955.0,53.8716,53.926,53.8716,53.917,191955.0
2022-02-07 14:00:00,59.48,59.49,59.45,59.48,162305.0,53.9079,53.917,53.8807,53.9079,162305.0
2022-02-07 14:05:00,59.47,59.48,59.42,59.43,85056.0,53.8988,53.9079,53.8535,53.8626,85056.0
2022-02-07 14:10:00,59.43,59.46,59.43,59.45,90299.0,53.8626,53.8898,53.8626,53.8807,90299.0
2022-02-07 14:15:00,59.44,59.48,59.42,59.46,519791.0,53.8716,53.9079,53.8535,53.8898,519791.0
2022-02-07 14:20:00,59.46,59.47,59.44,59.46,74466.0,53.8898,53.8988,53.8716,53.8898,74466.0
2022-02-07 14:25:00,59.46,59.54,59.46,59.53,172207.0,53.8898,53.9623,53.8898,53.9532,172207.0
2022-02-07 14:30:00,59.53,59.55,59.51,59.55,96894.0,53.9532,53.9713,53.9351,53.9713,96894.0
2022-02-07 14:35:00,59.55,59.57,59.52,59.53,160416.0,53.9713,53.9895,53.9441,53.9532,160416.0
2022-02-07 14:40:00,59.53,59.58,59.52,59.58,181045.0,53.9532,53.9985,53.9441,53.9985,181045.0
2022-02-07 14:45:00,59.57,59.6,59.56,59.58,156794.0,53.9895,54.0167,53.9804,53.9985,156794.0
2022-02-07 14:50:00,59.57,59.6,59.56,59.6,151988.0,53.9895,54.0167,53.9804,54.0167,151988.0
2022-02-07 14:55:00,59.59,59.62,59.58,59.59,108840.0,54.0076,54.0348,53.9985,54.0076,108840.0
2022-02-07 15:00:00,59.59,59.61,59.54,59.6,139251.0,54.0076,54.0257,53.9623,54.0167,139251.0
2022-02-07 15:05:00,59.61,59.63,59.56,59.59,115560.0,54.0257,54.0438,53.9804,54.0076,115560.0
2022-02-07 15:10:00,59.59,59.65,59.58,59.65,241460.0,54.0076,54.062,53.9985,54.062,241460.0
2022-02-07 15:15:00,59.65,59.66,59.61,59.62,263838.0,54.062,54.071,54.0257,54.0348,263838.0
2022-02-07 15:20:00,59.61,59.63,59.56,59.57,168162.0,54.0257,54.0438,53.9804,53.9895,168162.0
2022-02-07 15:25:00,59.57,59.59,59.48,59.49,236722.0,53.9895,54.0076,53.9079,53.917,236722.0
2022-02-07 15:30:00,59.49,59.53,59.47,59.48,538525.0,53.917,53.9532,53.8988,53.9079,538525.0
2022-02-07 15:35:00,59.49,59.51,59.41,59.42,367327.0,53.917,53.9351,53.8445,53.8535,367327.0
2022-02-07 15:40:00,59.42,59.43,59.38,59.4,350417.0,53.8535,53.8626,53.8173,53.8354,350417.0
2022-02-07 15:45:00,59.4,59.4,59.34,59.35,445551.0,53.8354,53.8354,53.781,53.7901,445551.0
2022-02-07 15:50:00,59.35,59.42,59.29,59.31,751006.0,53.7901,53.8535,53.7357,53.7538,751006.0
2022-02-07 15:55:00,59.31,59.35,59.28,59.34,646107.0,53.7538,53.7901,53.7266,53.781,646107.0
2022-02-08 09:30:00,59.2,59.3,59.18,59.28,610364.0,53.6541,53.7448,53.636,53.7266,610364.0
2022-02-08 09:35:00,59.28,59.5,59.28,59.47,224274.0,53.7266,53.926,53.7266,53.8988,224274.0
2022-02-08 09:40:00,59.47,59.59,59.45,59.57,248840.0,53.8988,54.0076,53.8807,53.9895,248840.0
2022-02-08 09:45:00,59.56,59.66,59.55,59.6,200798.0,53.9804,54.071,53.9713,54.0167,200798.0
2022-02-08 09:50:00,59.6,59.61,59.49,59.51,184556.0,54.0167,54.0257,53.917,53.9351,184556.0
2022-02-08 09:55:00,59.5,59.54,59.45,59.48,113346.0,53.926,53.9623,53.8807,53.9079,113346.0
2022-02-08 10:00:00,59.48,59.48,59.35,59.39,221724.0,53.9079,53.9079,53.7901,53.8263,221724.0
2022-02-08 10:05:00,59.39,59.49,59.37,59.42,149052.0,53.8263,53.917,53.8082,53.8535,149052.0
2022-02-08 10:10:00,59.41,59.49,59.41,59.48,221999.0,53.8445,53.917,53.8445,53.9079,221999.0
2022-02-08 10:15:00,59.48,59.6,59.48,59.55,206706.0,53.9079,54.0167,53.9079,53.9713,206706.0
2022-02-08 10:20:00,59.55,59.6,59.53,59.59,349121.0,53.9713,54.0167,53.9532,54.0076,349121.0
2022-02-08 10:25:00,59.59,59.61,59.49,59.51,398937.0,54.0076,54.0257,53.917,53.9351,398937.0
2022-02-08 10:30:00,59.51,59.55,59.5,59.53,85847.0,53.9351,53.9713,53.926,53.9532,85847.0
2022-02-08 10:35:00,59.52,59.59,59.48,59.59,75558.0,53.9441,54.0076,53.9079,54.0076,75558.0
2022-02-08 10:40:00,59.59,59.63,59.57,59.63,84382.0,54.0076,54.0438,53.9895,54.0438,84382.0
2022-02-08 10:45:00,59.63,59.69,59.63,59.64,167358.0,54.0438,54.0982,54.0438,54.0529,167358.0
2022-02-08 10:50:00,59.64,59.66,59.6,59.63,290357.0,54.0529,54.071,54.0167,54.0438,290357.0
2022-02-08 10:55:00,59.63,59.64,59.61,59.62,327791.0,54.0438,54.0529,54.0257,54.0348,327791.0
2022-02-08 11:00:00,59.62,59.71,59.62,59.67,83873.0,54.0348,54.1163,54.0348,54.0801,83873.0
2022-02-08 11:05:00,59.66,59.68,59.62,59.65,86599.0,54.071,54.0892,54.0348,54.062,86599.0
2022-02-08 11:10:00,59.66,59.69,59.63,59.68,79882.0,54.071,54.0982,54.0438,54.0892,79882.0
2022-02-08 11:15:00,59.68,59.71,59.66,59.71,149965.0,54.0892,54.1163,54.071,54.1163,149965.0
2022-02-08 11:20:00,59.71,59.71,59.64,59.66,152868.0,54.1163,54.1163,54.0529,54.071,152868.0
2022-02-08 11:25:00,59.67,59.7,59.65,59.68,54489.0,54.0801,54.1073,54.062,54.0892,54489.0
2022-02-08 11:30:00,59.69,59.74,59.68,59.71,136468.0,54.0982,54.1435,54.0892,54.1163,136468.0
2022-02-08 11:35:00,59.71,59.76,59.7,59.75,122742.0,54.1163,54.1617,54.1073,54.1526,122742.0
2022-02-08 11:40:00,59.76,59.77,59.72,59.74,104764.0,54.1617,54.1707,54.1254,54.1435,104764.0
2022-02-08 11:45:00,59.75,59.78,59.74,59.75,68654.0,54.1526,54.1798,54.1435,54.1526,68654.0
2022-02-08 11:50:00,59.76,59.78,59.73,59.77,61851.0,54.1617,54.1798,54.1345,54.1707,61851.0
2022-02-08 11:55:00,59.78,59.79,59.76,59.78,79275.0,54.1798,54.1889,54.1617,54.1798,79275.0
2022-02-08 12:00:00,59.78,59.82,59.77,59.81,36070.0,54.1798,54.216,54.1707,54.207,36070.0
2022-02-08 12:05:00,59.8,59.8,59.75,59.77,37943.0,54.1979,54.1979,54.1526,54.1707,37943.0
2022-02-08 12:10:00,59.77,59.78,59.74,59.74,87939.0,54.1707,54.1798,54.1435,54.1435,87939.0
2022-02-08 12:15:00,59.74,59.78,59.73,59.77,49548.0,54.1435,54.1798,54.1345,54.1707,49548.0
2022-02-08 12:20:00,59.77,59.8,59.75,59.8,40389.0,54.1707,54.1979,54.1526,54.1979,40389.0
2022-02-08 12:25:00,59.8,59.82,59.79,59.81,60312.0,54.1979,54.216,54.1889,54.207,60312.0
2022-02-08 12:30:00,59.81,59.86,59.81,59.86,112715.0,54.207,54.2523,54.207,54.2523,112715.0
2022-02-08 12:35:00,59.85,59.88,59.84,59.86,82900.0,54.2432,54.2704,54.2342,54.2523,82900.0
2022-02-08 12:40:00,59.86,59.88,59.83,59.83,36795.0,54.2523,54.2704,54.2251,54.2251,36795.0
2022-02-08 12:45:00,59.83,59.86,59.81,59.82,67368.0,54.2251,54.2523,54.207,54.216,67368.0
2022-02-08 12:50:00,59.82,59.83,59.8,59.82,68142.0,54.216,54.2251,54.1979,54.216,68142.0
2022-02-08 12:55:00,59.82,59.82,59.78,59.79,75339.0,54.216,54.216,54.1798,54.1889,75339.0
2022-02-08 13:00:00,59.79,59.79,59.75,59.76,48290.0,54.1889,54.1889,54.1526,54.1617,48290.0
2022-02-08 13:05:00,59.76,59.78,59.75,59.77,76805.0,54.1617,54.1798,54.1526,54.1707,76805.0
2022-02-08 13:10:00,59.77,59.79,59.75,59.77,59977.0,54.1707,54.1889,54.1526,54.1707,59977.0
2022-02-08 13:15:00,59.77,59.77,59.7,59.73,72856.0,54.1707,54.1707,54.1073,54.1345,72856.0
2022-02-08 13:20:00,59.72,59.74,59.69,59.7,67660.0,54.1254,54.1435,54.0982,54.1073,67660.0
2022-02-08 13:25:00,59.7,59.71,59.67,59.69,57446.0,54.1073,54.1163,54.0801,54.0982,57446.0
2022-02-08 13:30:00,59.7,59.74,59.69,59.73,85038.0,54.1073,54.1435,54.0982,54.1345,85038.0
2022-02-08 13:35:00,59.73,59.76,59.69,59.71,107259.0,54.1345,54.1617,54.0982,54.1163,107259.0
2022-02-08 13:40:00,59.71,59.71,59.68,59.7,48087.0,54.1163,54.1163,54.0892,54.1073,48087.0
2022-02-08 13:45:00,59.7,59.73,59.68,59.71,82967.0,54.1073,54.1345,54.0892,54.1163,82967.0
2022-02-08 13:50:00,59.71,59.72,59.69,59.72,69777.0,54.1163,54.1254,54.0982,54.1254,69777.0
2022-02-08 13:55:00,59.72,59.75,59.71,59.75,121885.0,54.1254,54.1526,54.1163,54.1526,121885.0
2022-02-08 14:00:00,59.76,59.8,59.74,59.8,97245.0,54.1617,54.1979,54.1435,54.1979,97245.0
2022-02-08 14:05:00,59.8,59.83,59.79,59.81,129183.0,54.1979,54.2251,54.1889,54.207,129183.0
2022-02-08 14:10:00,59.81,59.81,59.78,59.79,93388.0,54.207,54.207,54.1798,54.1889,93388.0
2022-02-08 14:15:00,59.8,59.8,59.74,59.75,80829.0,54.1979,54.1979,54.1435,54.1526,80829.0
2022-02-08 14:20:00,59.75,59.76,59.69,59.7,96960.0,54.1526,54.1617,54.0982,54.1073,96960.0
2022-02-08 14:25:00,59.7,59.7,59.66,59.67,67854.0,54.1073,54.1073,54.071,54.0801,67854.0
2022-02-08 14:30:00,59.67,59.72,59.66,59.72,107647.0,54.0801,54.1254,54.071,54.1254,107647.0
2022-02-08 14:35:00,59.72,59.73,59.62,59.63,252840.0,54.1254,54.1345,54.0348,54.0438,252840.0
2022-02-08 14:40:00,59.64,59.68,59.64,59.67,52734.0,54.0529,54.0892,54.0529,54.0801,52734.0
2022-02-08 14:45:00,59.67,59.69,59.64,59.67,59123.0,54.0801,54.0982,54.0529,54.0801,59123.0
2022-02-08 14:50:00,59.67,59.7,59.66,59.7,85370.0,54.0801,54.1073,54.071,54.1073,85370.0
2022-02-08 14:55:00,59.7,59.7,59.65,59.67,59999.0,54.1073,54.1073,54.062,54.0801,59999.0
2022-02-08 15:00:00,59.67,59.69,59.62,59.68,71602.0,54.0801,54.0982,54.0348,54.0892,71602.0
2022-02-08 15:05:00,59.69,59.72,59.66,59.7,59939.0,54.0982,54.1254,54.071,54.1073,59939.0
2022-02-08 15:10:00,59.7,59.77,59.7,59.76,141011.0,54.1073,54.1707,54.1073,54.1617,141011.0
2022-02-08 15:15:00,59.76,59.78,59.73,59.76,71480.0,54.1617,54.1798,54.1345,54.1617,71480.0
2022-02-08 15:20:00,59.76,59.77,59.73,59.76,119087.0,54.1617,54.1707,54.1345,54.1617,119087.0
2022-02-08 15:25:00,59.76,59.77,59.74,59.76,79045.0,54.1617,54.1707,54.1435,54.1617,79045.0
2022-02-08 15:30:00,59.76,59.83,59.76,59.8,151026.0,54.1617,54.2251,54.1617,54.1979,151026.0
2022-02-08 15:35:00,59.8,59.83,59.78,59.8,155165.0,54.1979,54.2251,54.1798,54.1979,155165.0
2022-02-08 15:40:00,59.8,59.84,59.79,59.82,188546.0,54.1979,54.2342,54.1889,54.216,188546.0
2022-02-08 15:45:00,59.81,59.86,59.8,59.84,403880.0,54.207,54.2523,54.1979,54.2342,403880.0
2022-02-08 15:50:00,59.84,59.88,59.8,59.87,466032.0,54.2342,54.2704,54.1979,54.2614,466032.0
2022-02-08 15:55:00,59.86,59.88,59.84,59.87,350317.0,54.2523,54.2704,54.2342,54.2614,350317.0
2022-02-09 09:30:00,60.35,60.43,60.29,60.38,416842.0,54.6964,54.7689,54.642,54.7236,416842.0
2022-02-09 09:35:00,60.38,60.43,60.33,60.41,330276.0,54.7236,54.7689,54.6783,54.7508,330276.0
2022-02-09 09:40:00,60.41,60.44,60.38,60.44,225457.0,54.7508,54.778,54.7236,54.778,225457.0
2022-02-09 09:45:00,60.44,60.47,60.4,60.43,132972.0,54.778,54.8051,54.7417,54.7689,132972.0
2022-02-09 09:50:00,60.44,60.45,60.34,60.4,121936.0,54.778,54.787,54.6873,54.7417,121936.0
2022-02-09 09:55:00,60.41,60.43,60.34,60.42,140764.0,54.7508,54.7689,54.6873,54.7598,140764.0
2022-02-09 10:00:00,60.44,60.5,60.42,60.5,98123.0,54.778,54.8323,54.7598,54.8323,98123.0
2022-02-09 10:05:00,60.5,60.54,60.47,60.5,153387.0,54.8323,54.8686,54.8051,54.8323,153387.0
2022-02-09 10:10:00,60.5,60.51,60.43,60.44,160806.0,54.8323,54.8414,54.7689,54.778,160806.0
2022-02-09 10:15:00,60.45,60.51,60.43,60.46,103578.0,54.787,54.8414,54.7689,54.7961,103578.0
2022-02-09 10:20:00,60.46,60.55,60.44,60.5,214191.0,54.7961,54.8777,54.778,54.8323,214191.0
2022-02-09 10:25:00,60.5,60.6,60.49,60.58,351162.0,54.8323,54.923,54.8233,54.9048,351162.0
2022-02-09 10:30:00,60.59,60.64,60.57,60.62,123226.0,54.9139,54.9592,54.8958,54.9411,123226.0
2022-02-09 10:35:00,60.63,60.65,60.61,60.61,101121.0,54.9502,54.9683,54.932,54.932,101121.0
2022-02-09 10:40:00,60.61,60.63,60.57,60.58,112294.0,54.932,54.9502,54.8958,54.9048,112294.0
2022-02-09 10:45:00,60.59,60.62,60.56,60.62,80821.0,54.9139,54.9411,54.8867,54.9411,80821.0
2022-02-09 10:50:00,60.61,60.65,60.61,60.63,75929.0,54.932,54.9683,54.932,54.9502,75929.0
2022-02-09 10:55:00,60.63,60.69,60.62,60.67,129185.0,54.9502,55.0045,54.9411,54.9864,129185.0
2022-02-09 11:00:00,60.68,60.7,60.66,60.7,186228.0,54.9955,55.0136,54.9774,55.0136,186228.0
2022-02-09 11:05:00,60.71,60.71,60.64,60.65,64977.0,55.0227,55.0227,54.9592,54.9683,64977.0
2022-02-09 11:10:00,60.65,60.69,60.61,60.63,282130.0,54.9683,55.0045,54.932,54.9502,282130.0
2022-02-09 11:15:00,60.63,60.68,60.62,60.66,121677.0,54.9502,54.9955,54.9411,54.9774,121677.0
2022-02-09 11:20:00,60.66,60.68,60.64,60.67,70201.0,54.9774,54.9955,54.9592,54.9864,70201.0
2022-02-09 11:25:00,60.68,60.69,60.65,60.66,93629.0,54.9955,55.0045,54.9683,54.9774,93629.0
2022-02-09 11:30:00,60.65,60.67,60.62,60.66,60363.0,54.9683,54.9864,54.9411,54.9774,60363.0
2022-02-09 11:35:00,60.66,60.68,60.63,60.67,82839.0,54.9774,54.9955,54.9502,54.9864,82839.0
2022-02-09 11:40:00,60.67,60.68,60.64,60.64,105594.0,54.9864,54.9955,54.9592,54.9592,105594.0
2022-02-09 11:45:00,60.64,60.67,60.64,60.67,71973.0,54.9592,54.9864,54.9592,54.9864,71973.0
2022-02-09 11:50:00,60.66,60.66,60.59,60.6,209281.0,54.9774,54.9774,54.9139,54.923,209281.0
2022-02-09 11:55:00,60.59,60.6,60.57,60.59,121895.0,54.9139,54.923,54.8958,54.9139,121895.0
2022-02-09 12:00:00,60.58,60.6,60.55,60.57,83460.0,54.9048,54.923,54.8777,54.8958,83460.0
2022-02-09 12:05:00,60.58,60.58,60.53,60.55,40658.0,54.9048,54.9048,54.8595,54.8777,40658.0
2022-02-09 12:10:00,60.55,60.58,60.53,60.58,70719.0,54.8777,54.9048,54.8595,54.9048,70719.0
2022-02-09 12:15:00,60.58,60.61,60.57,60.6,32078.0,54.9048,54.932,54.8958,54.923,32078.0
2022-02-09 12:20:00,60.6,60.61,60.58,60.6,56496.0,54.923,54.932,54.9048,54.923,56496.0
2022-02-09 12:25:00,60.61,60.62,60.58,60.6,130959.0,54.932,54.9411,54.9048,54.923,130959.0
2022-02-09 12:30:00,60.61,60.62,60.56,60.61,836200.0,54.932,54.9411,54.8867,54.932,836200.0
2022-02-09 12:35:00,60.61,60.67,60.6,60.67,208046.0,54.932,54.9864,54.923,54.9864,208046.0
2022-02-09 12:40:00,60.67,60.71,60.65,60.7,188192.0,54.9864,55.0227,54.9683,55.0136,188192.0
2022-02-09 12:45:00,60.7,60.71,60.69,60.7,49464.0,55.0136,55.0227,55.0045,55.0136,49464.0
2022-02-09 12:50:00,60.7,60.72,60.68,60.71,42206.0,55.0136,55.0317,54.9955,55.0227,42206.0
2022-02-09 12:55:00,60.72,60.73,60.7,60.72,64273.0,55.0317,55.0408,55.0136,55.0317,64273.0
2022-02-09 13:00:00,60.71,60.72,60.68,60.69,143072.0,55.0227,55.0317,54.9955,55.0045,143072.0
2022-02-09 13:05:00,60.69,60.71,60.68,60.7,77354.0,55.0045,55.0227,54.9955,55.0136,77354.0
2022-02-09 13:10:00,60.71,60.72,60.67,60.68,38827.0,55.0227,55.0317,54.9864,54.9955,38827.0
2022-02-09 13:15:00,60.68,60.7,60.67,60.69,70357.0,54.9955,55.0136,54.9864,55.0045,70357.0
2022-02-09 13:20:00,60.69,60.71,60.68,60.68,131272.0,55.0045,55.0227,54.9955,54.9955,131272.0
2022-02-09 13:25:00,60.69,60.69,60.66,60.67,69985.0,55.0045,55.0045,54.9774,54.9864,69985.0
2022-02-09 13:30:00,60.67,60.68,60.66,60.68,61327.0,54.9864,54.9955,54.9774,54.9955,61327.0
2022-02-09 13:35:00,60.67,60.67,60.63,60.64,545928.0,54.9864,54.9864,54.9502,54.9592,545928.0
2022-02-09 13:40:00,60.64,60.68,60.63,60.68,89225.0,54.9592,54.9955,54.9502,54.9955,89225.0
2022-02-09 13:45:00,60.68,60.69,60.67,60.67,63566.0,54.9955,55.0045,54.9864,54.9864,63566.0
2022-02-09 13:50:00,60.68,60.7,60.67,60.7,94083.0,54.9955,55.0136,54.9864,55.0136,94083.0
2022-02-09 13:55:00,60.7,60.71,60.69,60.71,118107.0,55.0136,55.0227,55.0045,55.0227,118107.0
2022-02-09 14:00:00,60.71,60.73,60.71,60.72,172349.0,55.0227,55.0408,55.0227,55.0317,172349.0
2022-02-09 14:05:00,60.71,60.74,60.71,60.74,70186.0,55.0227,55.0499,55.0227,55.0499,70186.0
2022-02-09 14:10:00,60.73,60.74,60.71,60.72,90045.0,55.0408,55.0499,55.0227,55.0317,90045.0
2022-02-09 14:15:00,60.72,60.74,60.71,60.72,82370.0,55.0317,55.0499,55.0227,55.0317,82370.0
2022-02-09 14:20:00,60.72,60.73,60.71,60.73,48361.0,55.0317,55.0408,55.0227,55.0408,48361.0
2022-02-09 14:25:00,60.73,60.76,60.72,60.75,46146.0,55.0408,55.068,55.0317,55.0589,46146.0
2022-02-09 14:30:00,60.75,60.75,60.73,60.74,76890.0,55.0589,55.0589,55.0408,55.0499,76890.0
2022-02-09 14:35:00,60.73,60.77,60.73,60.76,71144.0,55.0408,55.077,55.0408,55.068,71144.0
2022-02-09 14:40:00,60.75,60.77,60.74,60.76,144297.0,55.0589,55.077,55.0499,55.068,144297.0
2022-02-09 14:45:00,60.76,60.78,60.75,60.76,112008.0,55.068,55.0861,55.0589,55.068,112008.0
2022-02-09 14:50:00,60.76,60.78,60.75,60.76,153511.0,55.068,55.0861,55.0589,55.068,153511.0
2022-02-09 14:55:00,60.76,60.76,60.73,60.73,90160.0,55.068,55.068,55.0408,55.0408,90160.0
2022-02-09 15:00:00,60.73,60.74,60.7,60.73,184666.0,55.0408,55.0499,55.0136,55.0408,184666.0
2022-02-09 15:05:00,60.73,60.73,60.67,60.68,163091.0,55.0408,55.0408,54.9864,54.9955,163091.0
2022-02-09 15:10:00,60.68,60.71,60.67,60.68,68536.0,54.9955,55.0227,54.9864,54.9955,68536.0
2022-02-09 15:15:00,60.67,60.69,60.64,60.69,72978.0,54.9864,55.0045,54.9592,55.0045,72978.0
2022-02-09 15:20:00,60.69,60.71,60.68,60.7,59012.0,55.0045,55.0227,54.9955,55.0136,59012.0
2022-02-09 15:25:00,60.7,60.74,60.67,60.73,87352.0,55.0136,55.0499,54.9864,55.0408,87352.0
2022-02-09 15:30:00,60.73,60.77,60.73,60.77,145566.0,55.0408,55.077,55.0408,55.077,145566.0
2022-02-09 15:35:00,60.77,60.78,60.75,60.76,53272.0,55.077,55.0861,55.0589,55.068,53272.0
2022-02-09 15:40:00,60.76,60.76,60.71,60.74,315447.0,55.068,55.068,55.0227,55.0499,315447.0
2022-02-09 15:45:00,60.74,60.78,60.73,60.77,101274.0,55.0499,55.0861,55.0408,55.077,101274.0
2022-02-09 15:50:00,60.78,60.8,60.75,60.77,193265.0,55.0861,55.1042,55.0589,55.077,193265.0
2022-02-09 15:55:00,60.76,60.81,60.74,60.8,335457.0,55.068,55.1133,55.0499,55.1042,335457.0
2022-02-10 09:30:00,60.22,60.48,60.22,60.46,252202.0,54.5786,54.8142,54.5786,54.7961,252202.0
2022-02-10 09:35:00,60.47,60.57,60.43,60.56,192679.0,54.8051,54.8958,54.7689,54.8867,192679.0
2022-02-10 09:40:00,60.57,60.63,60.54,60.56,210974.0,54.8958,54.9502,54.8686,54.8867,210974.0
2022-02-10 09:45:00,60.57,60.6,60.46,60.54,114392.0,54.8958,54.923,54.7961,54.8686,114392.0
2022-02-10 09:50:00,60.55,60.67,60.54,60.6,288496.0,54.8777,54.9864,54.8686,54.923,288496.0
2022-02-10 09:55:00,60.6,60.71,60.56,60.71,119396.0,54.923,55.0227,54.8867,55.0227,119396.0
2022-02-10 10:00:00,60.71,60.81,60.65,60.8,118598.0,55.0227,55.1133,54.9683,55.1042,118598.0
2022-02-10 10:05:00,60.8,60.94,60.79,60.94,115248.0,55.1042,55.2311,55.0952,55.2311,115248.0
2022-02-10 10:10:00,60.94,60.94,60.83,60.84,165396.0,55.2311,55.2311,55.1314,55.1405,165396.0
2022-02-10 10:15:00,60.84,60.84,60.79,60.82,156205.0,55.1405,55.1405,55.0952,55.1224,156205.0
2022-02-10 10:20:00,60.83,60.88,60.8,60.85,94842.0,55.1314,55.1767,55.1042,55.1496,94842.0
2022-02-10 10:25:00,60.84,60.89,60.81,60.87,122399.0,55.1405,55.1858,55.1133,55.1677,122399.0
2022-02-10 10:30:00,60.88,60.99,60.87,60.93,272042.0,55.1767,55.2764,55.1677,55.2221,272042.0
2022-02-10 10:35:00,60.93,61.06,60.92,61.05,107985.0,55.2221,55.3399,55.213,55.3308,107985.0
2022-02-10 10:40:00,61.05,61.08,61.03,61.06,129989.0,55.3308,55.358,55.3127,55.3399,129989.0
2022-02-10 10:45:00,61.05,61.06,60.98,61.04,133798.0,55.3308,55.3399,55.2674,55.3218,133798.0
2022-02-10 10:50:00,61.03,61.04,60.89,60.91,241609.0,55.3127,55.3218,55.1858,55.2039,241609.0
2022-02-10 10:55:00,60.9,60.95,60.88,60.93,210111.0,55.1949,55.2402,55.1767,55.2221,210111.0
2022-02-10 11:00:00,60.93,60.94,60.87,60.9,147493.0,55.2221,55.2311,55.1677,55.1949,147493.0
2022-02-10 11:05:00,60.89,60.98,60.88,60.93,70596.0,55.1858,55.2674,55.1767,55.2221,70596.0
2022-02-10 11:10:00,60.94,60.97,60.9,60.92,32829.0,55.2311,55.2583,55.1949,55.213,32829.0
2022-02-10 11:15:00,60.92,60.97,60.88,60.95,624165.0,55.213,55.2583,55.1767,55.2402,624165.0
2022-02-10 11:20:00,60.95,60.98,60.9,60.95,108489.0,55.2402,55.2674,55.1949,55.2402,108489.0
2022-02-10 11:25:00,60.95,61.01,60.92,61.0,121259.0,55.2402,55.2946,55.213,55.2855,121259.0
2022-02-10 11:30:00,60.99,60.99,60.88,60.88,128848.0,55.2764,55.2764,55.1767,55.1767,128848.0
2022-02-10 11:35:00,60.89,60.94,60.86,60.94,89616.0,55.1858,55.2311,55.1586,55.2311,89616.0
2022-02-10 11:40:00,60.93,60.99,60.91,60.99,107620.0,55.2221,55.2764,55.2039,55.2764,107620.0
2022-02-10 11:45:00,60.99,61.04,60.97,61.04,127352.0,55.2764,55.3218,55.2583,55.3218,127352.0
2022-02-10 11:50:00,61.03,61.04,60.98,60.99,108461.0,55.3127,55.3218,55.2674,55.2764,108461.0
2022-02-10 11:55:00,60.98,61.02,60.98,61.0,100607.0,55.2674,55.3036,55.2674,55.2855,100607.0
2022-02-10 12:00:00,61.0,61.0,60.92,60.93,50812.0,55.2855,55.2855,55.213,55.2221,50812.0
2022-02-10 12:05:00,60.93,60.97,60.91,60.96,90011.0,55.2221,55.2583,55.2039,55.2492,90011.0
2022-02-10 12:10:00,60.96,61.0,60.95,60.97,134389.0,55.2492,55.2855,55.2402,55.2583,134389.0
2022-02-10 12:15:00,60.96,60.98,60.93,60.95,53080.0,55.2492,55.2674,55.2221,55.2402,53080.0
2022-02-10 12:20:00,60.96,60.98,60.94,60.97,28127.0,55.2492,55.2674,55.2311,55.2583,28127.0
2022-02-10 12:25:00,60.97,60.97,60.94,60.95,62421.0,55.2583,55.2583,55.2311,55.2402,62421.0
2022-02-10 12:30:00,60.95,60.97,60.86,60.87,121621.0,55.2402,55.2583,55.1586,55.1677,121621.0
2022-02-10 12:35:00,60.88,60.95,60.87,60.94,58480.0,55.1767,55.2402,55.1677,55.2311,58480.0
2022-02-10 12:40:00,60.94,60.96,60.93,60.95,79287.0,55.2311,55.2492,55.2221,55.2402,79287.0
2022-02-10 12:45:00,60.95,60.96,60.62,60.7,918879.0,55.2402,55.2492,54.9411,55.0136,918879.0
2022-02-10 12:50:00,60.69,60.72,60.6,60.69,284063.0,55.0045,55.0317,54.923,55.0045,284063.0
2022-02-10 12:55:00,60.69,60.79,60.68,60.75,131806.0,55.0045,55.0952,54.9955,55.0589,131806.0
2022-02-10 13:00:00,60.74,60.82,60.7,60.82,285583.0,55.0499,55.1224,55.0136,55.1224,285583.0
2022-02-10 13:05:00,60.82,60.84,60.74,60.78,174335.0,55.1224,55.1405,55.0499,55.0861,174335.0
2022-02-10 13:10:00,60.79,60.83,60.75,60.78,104592.0,55.0952,55.1314,55.0589,55.0861,104592.0
2022-02-10 13:15:00,60.78,60.78,60.62,60.63,158431.0,55.0861,55.0861,54.9411,54.9502,158431.0
2022-02-10 13:20:00,60.63,60.69,60.61,60.68,105310.0,54.9502,55.0045,54.932,54.9955,105310.0
2022-02-10 13:25:00,60.69,60.7,60.61,60.62,74563.0,55.0045,55.0136,54.932,54.9411,74563.0
2022-02-10 13:30:00,60.61,60.64,60.57,60.58,102246.0,54.932,54.9592,54.8958,54.9048,102246.0
2022-02-10 13:35:00,60.58,60.58,60.47,60.54,134975.0,54.9048,54.9048,54.8051,54.8686,134975.0
2022-02-10 13:40:00,60.53,60.6,60.53,60.59,100152.0,54.8595,54.923,54.8595,54.9139,100152.0
2022-02-10 13:45:00,60.58,60.63,60.55,60.58,584382.0,54.9048,54.9502,54.8777,54.9048,584382.0
2022-02-10 13:50:00,60.59,60.61,60.58,60.59,67484.0,54.9139,54.932,54.9048,54.9139,67484.0
2022-02-10 13:55:00,60.59,60.65,60.56,60.65,120961.0,54.9139,54.9683,54.8867,54.9683,120961.0
2022-02-10 14:00:00,60.66,60.66,60.58,60.59,117039.0,54.9774,54.9774,54.9048,54.9139,117039.0
2022-02-10 14:05:00,60.59,60.61,60.53,60.6,126762.0,54.9139,54.932,54.8595,54.923,126762.0
2022-02-10 14:10:00,60.59,60.59,60.52,60.54,147924.0,54.9139,54.9139,54.8505,54.8686,147924.0
2022-02-10 14:15:00,60.54,60.54,60.44,60.45,119199.0,54.8686,54.8686,54.778,54.787,119199.0
2022-02-10 14:20:00,60.45,60.53,60.43,60.53,139420.0,54.787,54.8595,54.7689,54.8595,139420.0
2022-02-10 14:25:00,60.53,60.58,60.52,60.55,116434.0,54.8595,54.9048,54.8505,54.8777,116434.0
2022-02-10 14:30:00,60.55,60.58,60.53,60.55,107758.0,54.8777,54.9048,54.8595,54.8777,107758.0
2022-02-10 14:35:00,60.56,60.61,60.53,60.59,111562.0,54.8867,54.932,54.8595,54.9139,111562.0
2022-02-10 14:40:00,60.59,60.63,60.55,60.56,116547.0,54.9139,54.9502,54.8777,54.8867,116547.0
2022-02-10 14:45:00,60.55,60.6,60.51,60.52,79874.0,54.8777,54.923,54.8414,54.8505,79874.0
2022-02-10 14:50:00,60.52,60.53,60.43,60.44,116857.0,54.8505,54.8595,54.7689,54.778,116857.0
2022-02-10 14:55:00,60.45,60.46,60.41,60.44,142541.0,54.787,54.7961,54.7508,54.778,142541.0
2022-02-10 15:00:00,60.44,60.45,60.37,60.43,172510.0,54.778,54.787,54.7145,54.7689,172510.0
2022-02-10 15:05:00,60.43,60.47,60.42,60.47,126037.0,54.7689,54.8051,54.7598,54.8051,126037.0
2022-02-10 15:10:00,60.48,60.53,60.46,60.51,130736.0,54.8142,54.8595,54.7961,54.8414,130736.0
2022-02-10 15:15:00,60.5,60.55,60.45,60.46,98874.0,54.8323,54.8777,54.787,54.7961,98874.0
2022-02-10 15:20:00,60.47,60.49,60.42,60.46,128963.0,54.8051,54.8233,54.7598,54.7961,128963.0
2022-02-10 15:25:00,60.47,60.49,60.43,60.43,125994.0,54.8051,54.8233,54.7689,54.7689,125994.0
2022-02-10 15:30:00,60.43,60.43,60.33,60.34,102342.0,54.7689,54.7689,54.6783,54.6873,102342.0
2022-02-10 15:35:00,60.34,60.38,60.3,60.34,159094.0,54.6873,54.7236,54.6511,54.6873,159094.0
2022-02-10 15:40:00,60.35,60.37,60.29,60.31,151733.0,54.6964,54.7145,54.642,54.6601,151733.0
2022-02-10 15:45:00,60.3,60.31,60.23,60.26,155530.0,54.6511,54.6601,54.5876,54.6148,155530.0
2022-02-10 15:50:00,60.26,60.33,60.22,60.29,357859.0,54.6148,54.6783,54.5786,54.642,357859.0
2022-02-10 15:55:00,60.3,60.39,60.29,60.33,435996.0,54.6511,54.7326,54.642,54.6783,435996.0
2022-02-11 09:30:00,60.34,60.51,60.33,60.41,417791.0,54.6873,54.8414,54.6783,54.7508,417791.0
2022-02-11 09:35:00,60.4,60.44,60.32,60.35,225588.0,54.7417,54.778,54.6692,54.6964,225588.0
2022-02-11 09:40:00,60.36,60.41,60.32,60.41,171866.0,54.7055,54.7508,54.6692,54.7508,171866.0
2022-02-11 09:45:00,60.41,60.58,60.41,60.54,170269.0,54.7508,54.9048,54.7508,54.8686,170269.0
2022-02-11 09:50:00,60.54,60.56,60.47,60.49,113197.0,54.8686,54.8867,54.8051,54.8233,113197.0
2022-02-11 09:55:00,60.49,60.51,60.31,60.36,151900.0,54.8233,54.8414,54.6601,54.7055,151900.0
2022-02-11 10:00:00,60.36,60.47,60.36,60.44,177774.0,54.7055,54.8051,54.7055,54.778,177774.0
2022-02-11 10:05:00,60.44,60.51,60.42,60.46,74959.0,54.778,54.8414,54.7598,54.7961,74959.0
2022-02-11 10:10:00,60.46,60.49,60.35,60.41,169226.0,54.7961,54.8233,54.6964,54.7508,169226.0
2022-02-11 10:15:00,60.4,60.45,60.37,60.43,190485.0,54.7417,54.787,54.7145,54.7689,190485.0
2022-02-11 10:20:00,60.44,60.51,60.41,60.49,147566.0,54.778,54.8414,54.7508,54.8233,147566.0
2022-02-11 10:25:00,60.49,60.54,60.48,60.5,298121.0,54.8233,54.8686,54.8142,54.8323,298121.0
2022-02-11 10:30:00,60.51,60.57,60.45,60.46,120125.0,54.8414,54.8958,54.787,54.7961,120125.0
2022-02-11 10:35:00,60.47,60.55,60.46,60.54,228399.0,54.8051,54.8777,54.7961,54.8686,228399.0
2022-02-11 10:40:00,60.55,60.57,60.51,60.55,65542.0,54.8777,54.8958,54.8414,54.8777,65542.0
2022-02-11 10:45:00,60.55,60.57,60.51,60.52,146331.0,54.8777,54.8958,54.8414,54.8505,146331.0
2022-02-11 10:50:00,60.53,60.54,60.46,60.52,97331.0,54.8595,54.8686,54.7961,54.8505,97331.0
2022-02-11 10:55:00,60.51,60.54,60.48,60.5,147658.0,54.8414,54.8686,54.8142,54.8323,147658.0
2022-02-11 11:00:00,60.5,60.56,60.49,60.55,112821.0,54.8323,54.8867,54.8233,54.8777,112821.0
2022-02-11 11:05:00,60.55,60.55,60.43,60.43,77241.0,54.8777,54.8777,54.7689,54.7689,77241.0
2022-02-11 11:10:00,60.43,60.46,60.39,60.41,162172.0,54.7689,54.7961,54.7326,54.7508,162172.0
2022-02-11 11:15:00,60.41,60.45,60.35,60.45,205744.0,54.7508,54.787,54.6964,54.787,205744.0
2022-02-11 11:20:00,60.46,60.5,60.45,60.46,66379.0,54.7961,54.8323,54.787,54.7961,66379.0
2022-02-11 11:25:00,60.46,60.47,60.4,60.44,127506.0,54.7961,54.8051,54.7417,54.778,127506.0
2022-02-11 11:30:00,60.43,60.48,60.39,60.4,99260.0,54.7689,54.8142,54.7326,54.7417,99260.0
2022-02-11 11:35:00,60.4,60.42,60.32,60.35,49081.0,54.7417,54.7598,54.6692,54.6964,49081.0
2022-02-11 11:40:00,60.34,60.35,60.29,60.32,88395.0,54.6873,54.6964,54.642,54.6692,88395.0
2022-02-11 11:45:00,60.31,60.39,60.3,60.37,58592.0,54.6601,54.7326,54.6511,54.7145,58592.0
2022-02-11 11:50:00,60.36,60.4,60.31,60.37,83514.0,54.7055,54.7417,54.6601,54.7145,83514.0
2022-02-11 11:55:00,60.37,60.44,60.37,60.43,153865.0,54.7145,54.778,54.7145,54.7689,153865.0
2022-02-11 12:00:00,60.42,60.44,60.38,60.43,94606.0,54.7598,54.778,54.7236,54.7689,94606.0
2022-02-11 12:05:00,60.43,60.43,60.39,60.41,31879.0,54.7689,54.7689,54.7326,54.7508,31879.0
2022-02-11 12:10:00,60.42,60.46,60.4,60.45,70259.0,54.7598,54.7961,54.7417,54.787,70259.0
2022-02-11 12:15:00,60.46,60.46,60.38,60.41,60096.0,54.7961,54.7961,54.7236,54.7508,60096.0
2022-02-11 12:20:00,60.4,60.4,60.35,60.39,46809.0,54.7417,54.7417,54.6964,54.7326,46809.0
2022-02-11 12:25:00,60.38,60.43,60.38,60.43,74944.0,54.7236,54.7689,54.7236,54.7689,74944.0
2022-02-11 12:30:00,60.43,60.45,60.41,60.43,104912.0,54.7689,54.787,54.7508,54.7689,104912.0
2022-02-11 12:35:00,60.43,60.44,60.4,60.42,55608.0,54.7689,54.778,54.7417,54.7598,55608.0
2022-02-11 12:40:00,60.42,60.42,60.38,60.39,49233.0,54.7598,54.7598,54.7236,54.7326,49233.0
2022-02-11 12:45:00,60.39,60.39,60.35,60.38,78644.0,54.7326,54.7326,54.6964,54.7236,78644.0
2022-02-11 12:50:00,60.38,60.38,60.29,60.29,91665.0,54.7236,54.7236,54.642,54.642,91665.0
2022-02-11 12:55:00,60.3,60.34,60.3,60.34,81724.0,54.6511,54.6873,54.6511,54.6873,81724.0
2022-02-11 13:00:00,60.34,60.35,60.3,60.32,111041.0,54.6873,54.6964,54.6511,54.6692,111041.0
2022-02-11 13:05:00,60.31,60.39,60.3,60.38,201768.0,54.6601,54.7326,54.6511,54.7236,201768.0
2022-02-11 13:10:00,60.38,60.38,60.32,60.35,30489.0,54.7236,54.7236,54.6692,54.6964,30489.0
2022-02-11 13:15:00,60.34,60.36,60.3,60.35,72293.0,54.6873,54.7055,54.6511,54.6964,72293.0
2022-02-11 13:20:00,60.35,60.37,60.32,60.34,68190.0,54.6964,54.7145,54.6692,54.6873,68190.0
2022-02-11 13:25:00,60.33,60.34,60.26,60.26,103158.0,54.6783,54.6873,54.6148,54.6148,103158.0
2022-02-11 13:30:00,60.25,60.26,60.13,60.14,901656.0,54.6058,54.6148,54.497,54.5061,901656.0
2022-02-11 13:35:00,60.14,60.14,59.91,59.91,641684.0,54.5061,54.5061,54.2976,54.2976,641684.0
2022-02-11 13:40:00,59.9,59.99,59.87,59.91,596698.0,54.2885,54.3701,54.2614,54.2976,596698.0
2022-02-11 13:45:00,59.9,59.9,59.7,59.82,448020.0,54.2885,54.2885,54.1073,54.216,448020.0
2022-02-11 13:50:00,59.83,59.92,59.74,59.92,343523.0,54.2251,54.3067,54.1435,54.3067,343523.0
2022-02-11 13:55:00,59.92,59.92,59.81,59.81,314814.0,54.3067,54.3067,54.207,54.207,314814.0
2022-02-11 14:00:00,59.81,59.89,59.67,59.79,334187.0,54.207,54.2795,54.0801,54.1889,334187.0
2022-02-11 14:05:00,59.79,59.82,59.65,59.73,397643.0,54.1889,54.216,54.062,54.1345,397643.0
2022-02-11 14:10:00,59.74,59.8,59.71,59.77,299144.0,54.1435,54.1979,54.1163,54.1707,299144.0
2022-02-11 14:15:00,59.77,59.93,59.76,59.89,383907.0,54.1707,54.3157,54.1617,54.2795,383907.0
2022-02-11 14:20:00,59.88,59.93,59.82,59.83,268789.0,54.2704,54.3157,54.216,54.2251,268789.0
2022-02-11 14:25:00,59.83,59.84,59.71,59.73,187898.0,54.2251,54.2342,54.1163,54.1345,187898.0
2022-02-11 14:30:00,59.73,59.86,59.67,59.83,265044.0,54.1345,54.2523,54.0801,54.2251,265044.0
2022-02-11 14:35:00,59.83,59.83,59.73,59.74,180698.0,54.2251,54.2251,54.1345,54.1435,180698.0
2022-02-11 14:40:00,59.74,59.77,59.67,59.67,223322.0,54.1435,54.1707,54.0801,54.0801,223322.0
2022-02-11 14:45:00,59.68,59.7,59.61,59.62,207585.0,54.0892,54.1073,54.0257,54.0348,207585.0
2022-02-11 14:50:00,59.62,59.62,59.46,59.48,218338.0,54.0348,54.0348,53.8898,53.9079,218338.0
2022-02-11 14:55:00,59.49,59.59,59.49,59.57,211300.0,53.917,54.0076,53.917,53.9895,211300.0
2022-02-11 15:00:00,59.57,59.73,59.56,59.7,463963.0,53.9895,54.1345,53.9804,54.1073,463963.0
2022-02-11 15:05:00,59.7,59.72,59.58,59.6,205729.0,54.1073,54.1254,53.9985,54.0167,205729.0
2022-02-11 15:10:00,59.6,59.61,59.54,59.57,161314.0,54.0167,54.0257,53.9623,53.9895,161314.0
2022-02-11 15:15:00,59.57,59.65,59.5,59.52,218289.0,53.9895,54.062,53.926,53.9441,218289.0
2022-02-11 15:20:00,59.52,59.53,59.45,59.48,143009.0,53.9441,53.9532,53.8807,53.9079,143009.0
2022-02-11 15:25:00,59.49,59.56,59.49,59.55,258866.0,53.917,53.9804,53.917,53.9713,258866.0
2022-02-11 15:30:00,59.54,59.54,59.42,59.49,303281.0,53.9623,53.9623,53.8535,53.917,303281.0
2022-02-11 15:35:00,59.49,59.5,59.39,59.4,406323.0,53.917,53.926,53.8263,53.8354,406323.0
2022-02-11 15:40:00,59.41,59.42,59.32,59.4,286294.0,53.8445,53.8535,53.7629,53.8354,286294.0
2022-02-11 15:45:00,59.39,59.52,59.38,59.52,539101.0,53.8263,53.9441,53.8173,53.9441,539101.0
2022-02-11 15:50:00,59.53,59.54,59.45,59.45,447432.0,53.9532,53.9623,53.8807,53.8807,447432.0
2022-02-11 15:55:00,59.46,59.55,59.41,59.45,626241.0,53.8898,53.9713,53.8445,53.8807,626241.0
2022-02-14 09:30:00,59.17,59.18,58.94,59.08,464203.0,53.6269,53.636,53.4185,53.5454,464203.0
2022-02-14 09:35:00,59.08,59.14,58.97,58.98,348181.0,53.5454,53.5997,53.4457,53.4547,348181.0
2022-02-14 09:40:00,58.97,59.16,58.95,59.08,391441.0,53.4457,53.6179,53.4275,53.5454,391441.0
2022-02-14 09:45:00,59.09,59.18,59.0,59.16,298774.0,53.5544,53.636,53.4729,53.6179,298774.0
2022-02-14 09:50:00,59.16,59.26,59.14,59.25,143329.0,53.6179,53.7085,53.5997,53.6994,143329.0
2022-02-14 09:55:00,59.25,59.25,59.07,59.09,158081.0,53.6994,53.6994,53.5363,53.5544,158081.0
2022-02-14 10:00:00,59.09,59.09,58.91,58.95,440900.0,53.5544,53.5544,53.3913,53.4275,440900.0
2022-02-14 10:05:00,58.96,59.03,58.94,59.0,268555.0,53.4366,53.5,53.4185,53.4729,268555.0
2022-02-14 10:10:00,59.0,59.17,59.0,59.06,230693.0,53.4729,53.6269,53.4729,53.5272,230693.0
2022-02-14 10:15:00,59.06,59.08,58.88,59.0,238623.0,53.5272,53.5454,53.3641,53.4729,238623.0
2022-02-14 10:20:00,58.99,59.05,58.91,59.0,188331.0,53.4638,53.5182,53.3913,53.4729,188331.0
2022-02-14 10:25:00,58.99,59.01,58.92,58.97,204688.0,53.4638,53.4819,53.4004,53.4457,204688.0
2022-02-14 10:30:00,58.97,58.98,58.84,58.9,215774.0,53.4457,53.4547,53.3278,53.3822,215774.0
2022-02-14 10:35:00,58.88,58.92,58.86,58.9,175906.0,53.3641,53.4004,53.346,53.3822,175906.0
2022-02-14 10:40:00,58.91,58.99,58.88,58.96,149737.0,53.3913,53.4638,53.3641,53.4366,149737.0
2022-02-14 10:45:00,58.95,59.02,58.93,59.01,131477.0,53.4275,53.491,53.4094,53.4819,131477.0
2022-02-14 10:50:00,59.01,59.03,58.9,58.96,196433.0,53.4819,53.5,53.3822,53.4366,196433.0
2022-02-14 10:55:00,58.96,59.02,58.92,58.93,156020.0,53.4366,53.491,53.4004,53.4094,156020.0
2022-02-14 11:00:00,58.93,58.99,58.9,58.97,204113.0,53.4094,53.4638,53.3822,53.4457,204113.0
2022-02-14 11:05:00,58.96,58.98,58.9,58.94,160162.0,53.4366,53.4547,53.3822,53.4185,160162.0
2022-02-14 11:10:00,58.94,58.96,58.89,58.91,196107.0,53.4185,53.4366,53.3732,53.3913,196107.0
2022-02-14 11:15:00,58.92,59.04,58.91,59.03,269076.0,53.4004,53.5091,53.3913,53.5,269076.0
2022-02-14 11:20:00,59.03,59.07,59.0,59.05,245249.0,53.5,53.5363,53.4729,53.5182,245249.0
2022-02-14 11:25:00,59.06,59.1,59.04,59.08,109972.0,53.5272,53.5635,53.5091,53.5454,109972.0
2022-02-14 11:30:00,59.07,59.13,59.03,59.1,642725.0,53.5363,53.5907,53.5,53.5635,642725.0
2022-02-14 11:35:00,59.1,59.15,59.03,59.06,140205.0,53.5635,53.6088,53.5,53.5272,140205.0
2022-02-14 11:40:00,59.07,59.1,59.05,59.07,116347.0,53.5363,53.5635,53.5182,53.5363,116347.0
2022-02-14 11:45:00,59.08,59.14,59.07,59.13,51039.0,53.5454,53.5997,53.5363,53.5907,51039.0
2022-02-14 11:50:00,59.13,59.15,59.04,59.05,64931.0,53.5907,53.6088,53.5091,53.5182,64931.0
2022-02-14 11:55:00,59.05,59.1,59.04,59.07,63573.0,53.5182,53.5635,53.5091,53.5363,63573.0
2022-02-14 12:00:00,59.07,59.14,59.04,59.11,106072.0,53.5363,53.5997,53.5091,53.5726,106072.0
2022-02-14 12:05:00,59.12,59.12,59.07,59.08,98261.0,53.5816,53.5816,53.5363,53.5454,98261.0
2022-02-14 12:10:00,59.08,59.13,59.07,59.12,117163.0,53.5454,53.5907,53.5363,53.5816,117163.0
2022-02-14 12:15:00,59.12,59.15,59.11,59.12,65518.0,53.5816,53.6088,53.5726,53.5816,65518.0
2022-02-14 12:20:00,59.12,59.13,59.1,59.12,20102.0,53.5816,53.5907,53.5635,53.5816,20102.0
2022-02-14 12:25:00,59.12,59.18,59.12,59.18,78615.0,53.5816,53.636,53.5816,53.636,78615.0
2022-02-14 12:30:00,59.18,59.24,59.18,59.2,47770.0,53.636,53.6904,53.636,53.6541,47770.0
2022-02-14 12:35:00,59.21,59.21,59.16,59.19,19701.0,53.6632,53.6632,53.6179,53.6451,19701.0
2022-02-14 12:40:00,59.19,59.23,59.18,59.21,38542.0,53.6451,53.6813,53.636,53.6632,38542.0
2022-02-14 12:45:00,59.2,59.23,59.19,59.22,56089.0,53.6541,53.6813,53.6451,53.6723,56089.0
2022-02-14 12:50:00,59.22,59.23,59.2,59.23,19602.0,53.6723,53.6813,53.6541,53.6813,19602.0
2022-02-14 12:55:00,59.22,59.22,59.17,59.18,67976.0,53.6723,53.6723,53.6269,53.636,67976.0
2022-02-14 13:00:00,59.19,59.2,59.14,59.19,37312.0,53.6451,53.6541,53.5997,53.6451,37312.0
2022-02-14 13:05:00,59.2,59.25,59.19,59.21,42778.0,53.6541,53.6994,53.6451,53.6632,42778.0
2022-02-14 13:10:00,59.21,59.23,59.15,59.16,155038.0,53.6632,53.6813,53.6088,53.6179,155038.0
2022-02-14 13:15:00,59.16,59.18,59.15,59.17,115020.0,53.6179,53.636,53.6088,53.6269,115020.0
2022-02-14 13:20:00,59.17,59.17,59.09,59.1,91426.0,53.6269,53.6269,53.5544,53.5635,91426.0
2022-02-14 13:25:00,59.1,59.13,59.09,59.11,67297.0,53.5635,53.5907,53.5544,53.5726,67297.0
2022-02-14 13:30:00,59.12,59.12,59.03,59.08,96838.0,53.5816,53.5816,53.5,53.5454,96838.0
2022-02-14 13:35:00,59.08,59.1,59.06,59.07,76380.0,53.5454,53.5635,53.5272,53.5363,76380.0
2022-02-14 13:40:00,59.06,59.09,59.03,59.07,68815.0,53.5272,53.5544,53.5,53.5363,68815.0
2022-02-14 13:45:00,59.07,59.11,59.0,59.01,112573.0,53.5363,53.5726,53.4729,53.4819,112573.0
2022-02-14 13:50:00,59.01,59.01,58.82,58.82,506079.0,53.4819,53.4819,53.3097,53.3097,506079.0
2022-02-14 13:55:00,58.82,58.86,58.77,58.78,198203.0,53.3097,53.346,53.2644,53.2735,198203.0
2022-02-14 14:00:00,58.77,58.81,58.72,58.74,178496.0,53.2644,53.3007,53.2191,53.2372,178496.0
2022-02-14 14:05:00,58.74,58.77,58.67,58.73,176841.0,53.2372,53.2644,53.1738,53.2282,176841.0
2022-02-14 14:10:00,58.73,58.81,58.71,58.77,101751.0,53.2282,53.3007,53.21,53.2644,101751.0
2022-02-14 14:15:00,58.76,58.78,58.72,58.76,99418.0,53.2553,53.2735,53.2191,53.2553,99418.0
2022-02-14 14:20:00,58.77,58.81,58.75,58.76,109330.0,53.2644,53.3007,53.2463,53.2553,109330.0
2022-02-14 14:25:00,58.76,58.97,58.71,58.84,627517.0,53.2553,53.4457,53.21,53.3278,627517.0
2022-02-14 14:30:00,58.84,58.97,58.81,58.96,207103.0,53.3278,53.4457,53.3007,53.4366,207103.0
2022-02-14 14:35:00,58.95,58.96,58.88,58.93,160889.0,53.4275,53.4366,53.3641,53.4094,160889.0
2022-02-14 14:40:00,58.93,58.99,58.91,58.93,158601.0,53.4094,53.4638,53.3913,53.4094,158601.0
2022-02-14 14:45:00,58.93,58.96,58.89,58.92,67095.0,53.4094,53.4366,53.3732,53.4004,67095.0
2022-02-14 14:50:00,58.91,59.05,58.91,58.99,147715.0,53.3913,53.5182,53.3913,53.4638,147715.0
2022-02-14 14:55:00,59.0,59.03,58.97,59.0,82142.0,53.4729,53.5,53.4457,53.4729,82142.0
2022-02-14 15:00:00,59.0,59.02,58.97,58.98,133365.0,53.4729,53.491,53.4457,53.4547,133365.0
2022-02-14 15:05:00,58.97,59.0,58.89,58.98,158873.0,53.4457,53.4729,53.3732,53.4547,158873.0
2022-02-14 15:10:00,58.99,59.06,58.95,59.05,110301.0,53.4638,53.5272,53.4275,53.5182,110301.0
2022-02-14 15:15:00,59.05,59.06,58.95,58.98,148102.0,53.5182,53.5272,53.4275,53.4547,148102.0
2022-02-14 15:20:00,58.98,59.11,58.94,59.06,281400.0,53.4547,53.5726,53.4185,53.5272,281400.0
2022-02-14 15:25:00,59.05,59.08,59.02,59.02,252487.0,53.5182,53.5454,53.491,53.491,252487.0
2022-02-14 15:30:00,59.01,59.13,59.01,59.12,180533.0,53.4819,53.5907,53.4819,53.5816,180533.0
2022-02-14 15:35:00,59.12,59.12,59.07,59.09,115728.0,53.5816,53.5816,53.5363,53.5544,115728.0
2022-02-14 15:40:00,59.1,59.11,59.04,59.09,149068.0,53.5635,53.5726,53.5091,53.5544,149068.0
2022-02-14 15:45:00,59.08,59.11,58.98,59.08,372360.0,53.5454,53.5726,53.4547,53.5454,372360.0
2022-02-14 15:50:00,59.08,59.09,59.0,59.04,330248.0,53.5454,53.5544,53.4729,53.5091,330248.0
2022-02-14 15:55:00,59.04,59.06,58.99,58.99,645318.0,53.5091,53.5272,53.4638,53.4638,645318.0
2022-02-15 09:30:00,59.77,59.97,59.76,59.96,459835.0,54.1707,54.352,54.1617,54.3429,459835.0
2022-02-15 09:35:00,59.96,60.01,59.9,59.95,211352.0,54.3429,54.3882,54.2885,54.3339,211352.0
2022-02-15 09:40:00,59.95,59.97,59.89,59.9,247478.0,54.3339,54.352,54.2795,54.2885,247478.0
2022-02-15 09:45:00,59.9,59.94,59.78,59.78,265795.0,54.2885,54.3248,54.1798,54.1798,265795.0
2022-02-15 09:50:00,59.77,59.79,59.73,59.78,177401.0,54.1707,54.1889,54.1345,54.1798,177401.0
2022-02-15 09:55:00,59.78,59.87,59.76,59.85,252910.0,54.1798,54.2614,54.1617,54.2432,252910.0
2022-02-15 10:00:00,59.85,59.91,59.83,59.86,246425.0,54.2432,54.2976,54.2251,54.2523,246425.0
2022-02-15 10:05:00,59.86,59.88,59.82,59.85,199227.0,54.2523,54.2704,54.216,54.2432,199227.0
2022-02-15 10:10:00,59.85,59.86,59.78,59.83,375391.0,54.2432,54.2523,54.1798,54.2251,375391.0
2022-02-15 10:15:00,59.82,59.87,59.81,59.81,89518.0,54.216,54.2614,54.207,54.207,89518.0
2022-02-15 10:20:00,59.8,59.86,59.79,59.84,200767.0,54.1979,54.2523,54.1889,54.2342,200767.0
2022-02-15 10:25:00,59.83,59.93,59.82,59.92,216662.0,54.2251,54.3157,54.216,54.3067,216662.0
2022-02-15 10:30:00,59.93,59.97,59.92,59.94,292734.0,54.3157,54.352,54.3067,54.3248,292734.0
2022-02-15 10:35:00,59.94,59.98,59.91,59.95,96595.0,54.3248,54.3611,54.2976,54.3339,96595.0
2022-02-15 10:40:00,59.95,60.02,59.94,60.02,235373.0,54.3339,54.3973,54.3248,54.3973,235373.0
2022-02-15 10:45:00,60.02,60.03,59.96,60.01,268962.0,54.3973,54.4064,54.3429,54.3882,268962.0
2022-02-15 10:50:00,60.01,60.01,59.94,59.96,94849.0,54.3882,54.3882,54.3248,54.3429,94849.0
2022-02-15 10:55:00,59.96,59.99,59.94,59.98,119740.0,54.3429,54.3701,54.3248,54.3611,119740.0
2022-02-15 11:00:00,59.98,60.01,59.97,60.0,170584.0,54.3611,54.3882,54.352,54.3792,170584.0
2022-02-15 11:05:00,60.0,60.01,59.96,60.0,153757.0,54.3792,54.3882,54.3429,54.3792,153757.0
2022-02-15 11:10:00,60.0,60.01,59.95,59.96,143566.0,54.3792,54.3882,54.3339,54.3429,143566.0
2022-02-15 11:15:00,59.96,59.99,59.95,59.97,77111.0,54.3429,54.3701,54.3339,54.352,77111.0
2022-02-15 11:20:00,59.97,60.0,59.96,59.98,122721.0,54.352,54.3792,54.3429,54.3611,122721.0
2022-02-15 11:25:00,59.98,59.98,59.92,59.96,106372.0,54.3611,54.3611,54.3067,54.3429,106372.0
2022-02-15 11:30:00,59.96,60.07,59.96,60.07,309461.0,54.3429,54.4426,54.3429,54.4426,309461.0
2022-02-15 11:35:00,60.06,60.12,60.06,60.11,58663.0,54.4336,54.4879,54.4336,54.4789,58663.0
2022-02-15 11:40:00,60.1,60.11,60.07,60.08,85336.0,54.4698,54.4789,54.4426,54.4517,85336.0
2022-02-15 11:45:00,60.09,60.11,60.07,60.11,88851.0,54.4607,54.4789,54.4426,54.4789,88851.0
2022-02-15 11:50:00,60.11,60.11,60.07,60.11,52939.0,54.4789,54.4789,54.4426,54.4789,52939.0
2022-02-15 11:55:00,60.11,60.13,60.1,60.11,154722.0,54.4789,54.497,54.4698,54.4789,154722.0
2022-02-15 12:00:00,60.12,60.14,60.06,60.08,83598.0,54.4879,54.5061,54.4336,54.4517,83598.0
2022-02-15 12:05:00,60.08,60.1,60.04,60.05,95235.0,54.4517,54.4698,54.4154,54.4245,95235.0
2022-02-15 12:10:00,60.06,60.08,60.04,60.04,148731.0,54.4336,54.4517,54.4154,54.4154,148731.0
2022-02-15 12:15:00,60.03,60.04,59.97,59.98,80495.0,54.4064,54.4154,54.352,54.3611,80495.0
2022-02-15 12:20:00,59.98,60.01,59.97,59.98,65271.0,54.3611,54.3882,54.352,54.3611,65271.0
2022-02-15 12:25:00,59.99,60.0,59.95,60.0,63197.0,54.3701,54.3792,54.3339,54.3792,63197.0
2022-02-15 12:30:00,59.99,60.03,59.98,60.0,125151.0,54.3701,54.4064,54.3611,54.3792,125151.0
2022-02-15 12:35:00,60.0,60.03,59.99,60.01,98789.0,54.3792,54.4064,54.3701,54.3882,98789.0
2022-02-15 12:40:00,60.01,60.03,59.99,60.02,55049.0,54.3882,54.4064,54.3701,54.3973,55049.0
2022-02-15 12:45:00,60.01,60.03,59.94,59.94,84436.0,54.3882,54.4064,54.3248,54.3248,84436.0
2022-02-15 12:50:00,59.94,59.99,59.94,59.98,89642.0,54.3248,54.3701,54.3248,54.3611,89642.0
2022-02-15 12:55:00,59.98,60.03,59.98,60.0,45873.0,54.3611,54.4064,54.3611,54.3792,45873.0
2022-02-15 13:00:00,60.01,60.03,59.98,60.03,80743.0,54.3882,54.4064,54.3611,54.4064,80743.0
2022-02-15 13:05:00,60.03,60.07,60.02,60.06,71443.0,54.4064,54.4426,54.3973,54.4336,71443.0
2022-02-15 13:10:00,60.06,60.08,60.05,60.08,66854.0,54.4336,54.4517,54.4245,54.4517,66854.0
2022-02-15 13:15:00,60.08,60.09,60.05,60.06,89311.0,54.4517,54.4607,54.4245,54.4336,89311.0
2022-02-15 13:20:00,60.07,60.13,60.07,60.11,101446.0,54.4426,54.497,54.4426,54.4789,101446.0
2022-02-15 13:25:00,60.1,60.12,60.1,60.1,45749.0,54.4698,54.4879,54.4698,54.4698,45749.0
2022-02-15 13:30:00,60.11,60.12,60.08,60.1,28286.0,54.4789,54.4879,54.4517,54.4698,28286.0
2022-02-15 13:35:00,60.1,60.11,60.07,60.09,43849.0,54.4698,54.4789,54.4426,54.4607,43849.0
2022-02-15 13:40:00,60.08,60.11,60.08,60.11,52138.0,54.4517,54.4789,54.4517,54.4789,52138.0
2022-02-15 13:45:00,60.11,60.14,60.1,60.14,94432.0,54.4789,54.5061,54.4698,54.5061,94432.0
2022-02-15 13:50:00,60.13,60.14,60.1,60.13,90670.0,54.497,54.5061,54.4698,54.497,90670.0
2022-02-15 13:55:00,60.13,60.13,60.11,60.12,107613.0,54.497,54.497,54.4789,54.4879,107613.0
2022-02-15 14:00:00,60.13,60.15,60.11,60.13,145630.0,54.497,54.5151,54.4789,54.497,145630.0
2022-02-15 14:05:00,60.13,60.13,60.06,60.09,71221.0,54.497,54.497,54.4336,54.4607,71221.0
2022-02-15 14:10:00,60.1,60.12,60.09,60.11,53911.0,54.4698,54.4879,54.4607,54.4789,53911.0
2022-02-15 14:15:00,60.12,60.14,60.1,60.13,82995.0,54.4879,54.5061,54.4698,54.497,82995.0
2022-02-15 14:20:00,60.13,60.15,60.12,60.13,235853.0,54.497,54.5151,54.4879,54.497,235853.0
2022-02-15 14:25:00,60.13,60.14,60.12,60.13,144940.0,54.497,54.5061,54.4879,54.497,144940.0
2022-02-15 14:30:00,60.13,60.13,60.09,60.1,35032.0,54.497,54.497,54.4607,54.4698,35032.0
2022-02-15 14:35:00,60.09,60.14,60.09,60.13,69880.0,54.4607,54.5061,54.4607,54.497,69880.0
2022-02-15 14:40:00,60.12,60.2,60.1,60.19,135505.0,54.4879,54.5604,54.4698,54.5514,135505.0
2022-02-15 14:45:00,60.19,60.21,60.17,60.18,104681.0,54.5514,54.5695,54.5333,54.5423,104681.0
2022-02-15 14:50:00,60.17,60.18,60.13,60.16,80346.0,54.5333,54.5423,54.497,54.5242,80346.0
2022-02-15 14:55:00,60.15,60.18,60.14,60.18,74666.0,54.5151,54.5423,54.5061,54.5423,74666.0
2022-02-15 15:00:00,60.18,60.21,60.15,60.21,74968.0,54.5423,54.5695,54.5151,54.5695,74968.0
2022-02-15 15:05:00,60.21,60.22,60.18,60.21,102679.0,54.5695,54.5786,54.5423,54.5695,102679.0
2022-02-15 15:10:00,60.2,60.23,60.19,60.22,65680.0,54.5604,54.5876,54.5514,54.5786,65680.0
2022-02-15 15:15:00,60.22,60.22,60.2,60.22,72319.0,54.5786,54.5786,54.5604,54.5786,72319.0
2022-02-15 15:20:00,60.22,60.23,60.18,60.2,39665.0,54.5786,54.5876,54.5423,54.5604,39665.0
2022-02-15 15:25:00,60.2,60.21,60.19,60.21,73719.0,54.5604,54.5695,54.5514,54.5695,73719.0
2022-02-15 15:30:00,60.21,60.21,60.12,60.13,250732.0,54.5695,54.5695,54.4879,54.497,250732.0
2022-02-15 15:35:00,60.13,60.17,60.1,60.12,238062.0,54.497,54.5333,54.4698,54.4879,238062.0
2022-02-15 15:40:00,60.11,60.17,60.09,60.16,306850.0,54.4789,54.5333,54.4607,54.5242,306850.0
2022-02-15 15:45:00,60.15,60.19,60.13,60.17,269730.0,54.5151,54.5514,54.497,54.5333,269730.0
2022-02-15 15:50:00,60.18,60.28,60.18,60.24,429071.0,54.5423,54.6329,54.5423,54.5967,429071.0
2022-02-15 15:55:00,60.24,60.26,60.19,60.22,582679.0,54.5967,54.6148,54.5514,54.5786,582679.0
2022-02-16 09:30:00,60.19,60.26,60.13,60.23,354364.0,54.5514,54.6148,54.497,54.5876,354364.0
2022-02-16 09:35:00,60.23,60.26,60.19,60.19,207551.0,54.5876,54.6148,54.5514,54.5514,207551.0
2022-02-16 09:40:00,60.18,60.24,60.15,60.2,153566.0,54.5423,54.5967,54.5151,54.5604,153566.0
2022-02-16 09:45:00,60.21,60.33,60.21,60.3,144086.0,54.5695,54.6783,54.5695,54.6511,144086.0
2022-02-16 09:50:00,60.3,60.31,60.16,60.2,148003.0,54.6511,54.6601,54.5242,54.5604,148003.0
2022-02-16 09:55:00,60.2,60.27,60.18,60.27,215654.0,54.5604,54.6239,54.5423,54.6239,215654.0
2022-02-16 10:00:00,60.26,60.35,60.23,60.3,177493.0,54.6148,54.6964,54.5876,54.6511,177493.0
2022-02-16 10:05:00,60.29,60.36,60.28,60.3,92005.0,54.642,54.7055,54.6329,54.6511,92005.0
2022-02-16 10:10:00,60.3,60.35,60.29,60.32,227436.0,54.6511,54.6964,54.642,54.6692,227436.0
2022-02-16 10:15:00,60.33,60.34,60.25,60.28,394474.0,54.6783,54.6873,54.6058,54.6329,394474.0
2022-02-16 10:20:00,60.28,60.31,60.26,60.3,344752.0,54.6329,54.6601,54.6148,54.6511,344752.0
2022-02-16 10:25:00,60.31,60.34,60.29,60.33,505244.0,54.6601,54.6873,54.642,54.6783,505244.0
2022-02-16 10:30:00,60.32,60.34,60.3,60.34,449266.0,54.6692,54.6873,54.6511,54.6873,449266.0
2022-02-16 10:35:00,60.34,60.36,60.31,60.33,372749.0,54.6873,54.7055,54.6601,54.6783,372749.0
2022-02-16 10:40:00,60.33,60.37,60.32,60.37,405507.0,54.6783,54.7145,54.6692,54.7145,405507.0
2022-02-16 10:45:00,60.36,60.37,60.3,60.34,422582.0,54.7055,54.7145,54.6511,54.6873,422582.0
2022-02-16 10:50:00,60.33,60.4,60.33,60.38,456306.0,54.6783,54.7417,54.6783,54.7236,456306.0
2022-02-16 10:55:00,60.37,60.38,60.34,60.36,615077.0,54.7145,54.7236,54.6873,54.7055,615077.0
2022-02-16 11:00:00,60.36,60.4,60.34,60.39,239163.0,54.7055,54.7417,54.6873,54.7326,239163.0
2022-02-16 11:05:00,60.38,60.43,60.35,60.42,166624.0,54.7236,54.7689,54.6964,54.7598,166624.0
2022-02-16 11:10:00,60.42,60.42,60.38,60.4,89915.0,54.7598,54.7598,54.7236,54.7417,89915.0
2022-02-16 11:15:00,60.39,60.41,60.36,60.37,191790.0,54.7326,54.7508,54.7055,54.7145,191790.0
2022-02-16 11:20:00,60.37,60.42,60.36,60.41,65604.0,54.7145,54.7598,54.7055,54.7508,65604.0
2022-02-16 11:25:00,60.41,60.45,60.41,60.43,134717.0,54.7508,54.787,54.7508,54.7689,134717.0
2022-02-16 11:30:00,60.43,60.46,60.41,60.45,130716.0,54.7689,54.7961,54.7508,54.787,130716.0
2022-02-16 11:35:00,60.45,60.45,60.41,60.41,122693.0,54.787,54.787,54.7508,54.7508,122693.0
2022-02-16 11:40:00,60.42,60.43,60.38,60.41,118300.0,54.7598,54.7689,54.7236,54.7508,118300.0
2022-02-16 11:45:00,60.41,60.42,60.39,60.42,104710.0,54.7508,54.7598,54.7326,54.7598,104710.0
2022-02-16 11:50:00,60.42,60.44,60.4,60.41,121949.0,54.7598,54.778,54.7417,54.7508,121949.0
2022-02-16 11:55:00,60.41,60.46,60.41,60.45,67148.0,54.7508,54.7961,54.7508,54.787,67148.0
2022-02-16 12:00:00,60.46,60.49,60.45,60.46,92996.0,54.7961,54.8233,54.787,54.7961,92996.0
2022-02-16 12:05:00,60.46,60.49,60.46,60.48,57589.0,54.7961,54.8233,54.7961,54.8142,57589.0
2022-02-16 12:10:00,60.48,60.49,60.46,60.48,78511.0,54.8142,54.8233,54.7961,54.8142,78511.0
2022-02-16 12:15:00,60.48,60.5,60.46,60.48,88090.0,54.8142,54.8323,54.7961,54.8142,88090.0
2022-02-16 12:20:00,60.48,60.5,60.46,60.47,96659.0,54.8142,54.8323,54.7961,54.8051,96659.0
2022-02-16 12:25:00,60.47,60.5,60.47,60.48,37255.0,54.8051,54.8323,54.8051,54.8142,37255.0
2022-02-16 12:30:00,60.48,60.49,60.36,60.37,99564.0,54.8142,54.8233,54.7055,54.7145,99564.0
2022-02-16 12:35:00,60.37,60.4,60.35,60.4,65799.0,54.7145,54.7417,54.6964,54.7417,65799.0
2022-02-16 12:40:00,60.4,60.45,60.39,60.43,115466.0,54.7417,54.787,54.7326,54.7689,115466.0
2022-02-16 12:45:00,60.43,60.47,60.42,60.47,42638.0,54.7689,54.8051,54.7598,54.8051,42638.0
2022-02-16 12:50:00,60.47,60.48,60.45,60.47,81818.0,54.8051,54.8142,54.787,54.8051,81818.0
2022-02-16 12:55:00,60.46,60.48,60.45,60.47,72715.0,54.7961,54.8142,54.787,54.8051,72715.0
2022-02-16 13:00:00,60.47,60.49,60.44,60.45,138361.0,54.8051,54.8233,54.778,54.787,138361.0
2022-02-16 13:05:00,60.45,60.51,60.45,60.5,66921.0,54.787,54.8414,54.787,54.8323,66921.0
2022-02-16 13:10:00,60.51,60.52,60.49,60.52,155616.0,54.8414,54.8505,54.8233,54.8505,155616.0
2022-02-16 13:15:00,60.52,60.54,60.51,60.52,29251.0,54.8505,54.8686,54.8414,54.8505,29251.0
2022-02-16 13:20:00,60.53,60.56,60.52,60.55,49045.0,54.8595,54.8867,54.8505,54.8777,49045.0
2022-02-16 13:25:00,60.55,60.56,60.51,60.54,77205.0,54.8777,54.8867,54.8414,54.8686,77205.0
2022-02-16 13:30:00,60.54,60.54,60.51,60.54,365820.0,54.8686,54.8686,54.8414,54.8686,365820.0
2022-02-16 13:35:00,60.54,60.54,60.53,60.54,75824.0,54.8686,54.8686,54.8595,54.8686,75824.0
2022-02-16 13:40:00,60.53,60.54,60.49,60.51,225894.0,54.8595,54.8686,54.8233,54.8414,225894.0
2022-02-16 13:45:00,60.51,60.55,60.51,60.55,542991.0,54.8414,54.8777,54.8414,54.8777,542991.0
2022-02-16 13:50:00,60.55,60.58,60.55,60.57,116445.0,54.8777,54.9048,54.8777,54.8958,116445.0
2022-02-16 13:55:00,60.57,60.62,60.54,60.62,253985.0,54.8958,54.9411,54.8686,54.9411,253985.0
2022-02-16 14:00:00,60.62,60.76,60.5,60.73,739534.0,54.9411,55.068,54.8323,55.0408,739534.0
2022-02-16 14:05:00,60.74,60.84,60.7,60.75,370191.0,55.0499,55.1405,55.0136,55.0589,370191.0
2022-02-16 14:10:00,60.75,60.76,60.62,60.68,345520.0,55.0589,55.068,54.9411,54.9955,345520.0
2022-02-16 14:15:00,60.68,60.77,60.68,60.74,280172.0,54.9955,55.077,54.9955,55.0499,280172.0
2022-02-16 14:20:00,60.75,60.86,60.73,60.86,208922.0,55.0589,55.1586,55.0408,55.1586,208922.0
2022-02-16 14:25:00,60.86,60.89,60.81,60.89,176814.0,55.1586,55.1858,55.1133,55.1858,176814.0
2022-02-16 14:30:00,60.9,60.95,60.87,60.88,262369.0,55.1949,55.2402,55.1677,55.1767,262369.0
2022-02-16 14:35:00,60.89,60.89,60.78,60.81,113530.0,55.1858,55.1858,55.0861,55.1133,113530.0
2022-02-16 14:40:00,60.8,60.81,60.71,60.77,88020.0,55.1042,55.1133,55.0227,55.077,88020.0
2022-02-16 14:45:00,60.76,60.8,60.72,60.75,69385.0,55.068,55.1042,55.0317,55.0589,69385.0
2022-02-16 14:50:00,60.76,60.82,60.73,60.78,120860.0,55.068,55.1224,55.0408,55.0861,120860.0
2022-02-16 14:55:00,60.77,60.81,60.77,60.81,60020.0,55.077,55.1133,55.077,55.1133,60020.0
2022-02-16 15:00:00,60.82,60.92,60.82,60.91,240019.0,55.1224,55.213,55.1224,55.2039,240019.0
2022-02-16 15:05:00,60.92,60.92,60.87,60.88,59751.0,55.213,55.213,55.1677,55.1767,59751.0
2022-02-16 15:10:00,60.89,60.9,60.82,60.84,157618.0,55.1858,55.1949,55.1224,55.1405,157618.0
2022-02-16 15:15:00,60.84,60.87,60.81,60.86,139019.0,55.1405,55.1677,55.1133,55.1586,139019.0
2022-02-16 15:20:00,60.86,60.87,60.8,60.82,151517.0,55.1586,55.1677,55.1042,55.1224,151517.0
2022-02-16 15:25:00,60.82,60.85,60.8,60.83,106484.0,55.1224,55.1496,55.1042,55.1314,106484.0
2022-02-16 15:30:00,60.84,60.84,60.75,60.77,139748.0,55.1405,55.1405,55.0589,55.077,139748.0
2022-02-16 15:35:00,60.77,60.82,60.76,60.82,209231.0,55.077,55.1224,55.068,55.1224,209231.0
2022-02-16 15:40:00,60.82,60.82,60.78,60.79,122788.0,55.1224,55.1224,55.0861,55.0952,122788.0
2022-02-16 15:45:00,60.79,60.81,60.76,60.8,201804.0,55.0952,55.1133,55.068,55.1042,201804.0
2022-02-16 15:50:00,60.8,60.84,60.74,60.75,274359.0,55.1042,55.1405,55.0499,55.0589,274359.0
2022-02-16 15:55:00,60.74,60.75,60.7,60.72,484984.0,55.0499,55.0589,55.0136,55.0317,484984.0
2022-02-17 09:30:00,60.4,60.48,60.33,60.47,405010.0,54.7417,54.8142,54.6783,54.8051,405010.0
2022-02-17 09:35:00,60.48,60.49,60.36,60.46,393524.0,54.8142,54.8233,54.7055,54.7961,393524.0
2022-02-17 09:40:00,60.47,60.52,60.43,60.52,211461.0,54.8051,54.8505,54.7689,54.8505,211461.0
2022-02-17 09:45:00,60.52,60.52,60.39,60.42,232393.0,54.8505,54.8505,54.7326,54.7598,232393.0
2022-02-17 09:50:00,60.41,60.43,60.27,60.28,198622.0,54.7508,54.7689,54.6239,54.6329,198622.0
2022-02-17 09:55:00,60.28,60.32,60.23,60.3,176297.0,54.6329,54.6692,54.5876,54.6511,176297.0
2022-02-17 10:00:00,60.29,60.39,60.24,60.38,106845.0,54.642,54.7326,54.5967,54.7236,106845.0
2022-02-17 10:05:00,60.37,60.44,60.34,60.39,641305.0,54.7145,54.778,54.6873,54.7326,641305.0
2022-02-17 10:10:00,60.4,60.41,60.34,60.4,143868.0,54.7417,54.7508,54.6873,54.7417,143868.0
2022-02-17 10:15:00,60.41,60.43,60.34,60.34,80205.0,54.7508,54.7689,54.6873,54.6873,80205.0
2022-02-17 10:20:00,60.33,60.33,60.27,60.29,121241.0,54.6783,54.6783,54.6239,54.642,121241.0
2022-02-17 10:25:00,60.29,60.29,60.21,60.27,155232.0,54.642,54.642,54.5695,54.6239,155232.0
2022-02-17 10:30:00,60.27,60.36,60.25,60.3,140091.0,54.6239,54.7055,54.6058,54.6511,140091.0
2022-02-17 10:35:00,60.29,60.3,60.26,60.29,101874.0,54.642,54.6511,54.6148,54.642,101874.0
2022-02-17 10:40:00,60.28,60.28,60.25,60.27,83505.0,54.6329,54.6329,54.6058,54.6239,83505.0
2022-02-17 10:45:00,60.26,60.31,60.18,60.21,599170.0,54.6148,54.6601,54.5423,54.5695,599170.0
2022-02-17 10:50:00,60.21,60.27,60.19,60.26,97822.0,54.5695,54.6239,54.5514,54.6148,97822.0
2022-02-17 10:55:00,60.26,60.36,60.25,60.36,83419.0,54.6148,54.7055,54.6058,54.7055,83419.0
2022-02-17 11:00:00,60.36,60.36,60.24,60.33,233416.0,54.7055,54.7055,54.5967,54.6783,233416.0
2022-02-17 11:05:00,60.34,60.4,60.34,60.37,49348.0,54.6873,54.7417,54.6873,54.7145,49348.0
2022-02-17 11:10:00,60.37,60.42,60.35,60.41,73281.0,54.7145,54.7598,54.6964,54.7508,73281.0
2022-02-17 11:15:00,60.41,60.44,60.39,60.41,43009.0,54.7508,54.778,54.7326,54.7508,43009.0
2022-02-17 11:20:00,60.41,60.43,60.38,60.39,37040.0,54.7508,54.7689,54.7236,54.7326,37040.0
2022-02-17 11:25:00,60.39,60.44,60.38,60.44,69038.0,54.7326,54.778,54.7236,54.778,69038.0
2022-02-17 11:30:00,60.44,60.45,60.41,60.44,109052.0,54.778,54.787,54.7508,54.778,109052.0
2022-02-17 11:35:00,60.44,60.45,60.38,60.38,59405.0,54.778,54.787,54.7236,54.7236,59405.0
2022-02-17 11:40:00,60.39,60.4,60.34,60.36,66492.0,54.7326,54.7417,54.6873,54.7055,66492.0
2022-02-17 11:45:00,60.36,60.38,60.34,60.37,55229.0,54.7055,54.7236,54.6873,54.7145,55229.0
2022-02-17 11:50:00,60.37,60.37,60.33,60.34,68894.0,54.7145,54.7145,54.6783,54.6873,68894.0
2022-02-17 11:55:00,60.34,60.36,60.29,60.29,31445.0,54.6873,54.7055,54.642,54.642,31445.0
2022-02-17 12:00:00,60.29,60.34,60.25,60.32,278644.0,54.642,54.6873,54.6058,54.6692,278644.0
2022-02-17 12:05:00,60.32,60.35,60.27,60.29,53081.0,54.6692,54.6964,54.6239,54.642,53081.0
2022-02-17 12:10:00,60.29,60.31,60.26,60.3,34348.0,54.642,54.6601,54.6148,54.6511,34348.0
2022-02-17 12:15:00,60.3,60.32,60.29,60.3,52464.0,54.6511,54.6692,54.642,54.6511,52464.0
2022-02-17 12:20:00,60.31,60.36,60.3,60.35,43481.0,54.6601,54.7055,54.6511,54.6964,43481.0
2022-02-17 12:25:00,60.35,60.37,60.33,60.34,42379.0,54.6964,54.7145,54.6783,54.6873,42379.0
2022-02-17 12:30:00,60.34,60.37,60.32,60.36,48053.0,54.6873,54.7145,54.6692,54.7055,48053.0
2022-02-17 12:35:00,60.36,60.37,60.33,60.34,42053.0,54.7055,54.7145,54.6783,54.6873,42053.0
2022-02-17 12:40:00,60.34,60.37,60.33,60.37,43545.0,54.6873,54.7145,54.6783,54.7145,43545.0
2022-02-17 12:45:00,60.37,60.37,60.31,60.33,50637.0,54.7145,54.7145,54.6601,54.6783,50637.0
2022-02-17 12:50:00,60.33,60.35,60.32,60.34,98176.0,54.6783,54.6964,54.6692,54.6873,98176.0
2022-02-17 12:55:00,60.34,60.37,60.33,60.35,327315.0,54.6873,54.7145,54.6783,54.6964,327315.0
2022-02-17 13:00:00,60.35,60.36,60.3,60.31,74041.0,54.6964,54.7055,54.6511,54.6601,74041.0
2022-02-17 13:05:00,60.31,60.35,60.29,60.35,54075.0,54.6601,54.6964,54.642,54.6964,54075.0
2022-02-17 13:10:00,60.35,60.35,60.27,60.27,65207.0,54.6964,54.6964,54.6239,54.6239,65207.0
2022-02-17 13:15:00,60.26,60.31,60.25,60.29,47231.0,54.6148,54.6601,54.6058,54.642,47231.0
2022-02-17 13:20:00,60.29,60.29,60.24,60.25,43731.0,54.642,54.642,54.5967,54.6058,43731.0
2022-02-17 13:25:00,60.25,60.27,60.24,60.27,42067.0,54.6058,54.6239,54.5967,54.6239,42067.0
2022-02-17 13:30:00,60.26,60.31,60.25,60.29,30293.0,54.6148,54.6601,54.6058,54.642,30293.0
2022-02-17 13:35:00,60.29,60.3,60.25,60.26,74913.0,54.642,54.6511,54.6058,54.6148,74913.0
2022-02-17 13:40:00,60.26,60.26,60.23,60.25,132583.0,54.6148,54.6148,54.5876,54.6058,132583.0
2022-02-17 13:45:00,60.26,60.26,60.22,60.24,131623.0,54.6148,54.6148,54.5786,54.5967,131623.0
2022-02-17 13:50:00,60.24,60.27,60.23,60.27,26964.0,54.5967,54.6239,54.5876,54.6239,26964.0
2022-02-17 13:55:00,60.27,60.28,60.24,60.26,62543.0,54.6239,54.6329,54.5967,54.6148,62543.0
2022-02-17 14:00:00,60.26,60.27,60.24,60.26,179626.0,54.6148,54.6239,54.5967,54.6148,179626.0
2022-02-17 14:05:00,60.26,60.27,60.23,60.24,182697.0,54.6148,54.6239,54.5876,54.5967,182697.0
2022-02-17 14:10:00,60.23,60.26,60.21,60.26,108289.0,54.5876,54.6148,54.5695,54.6148,108289.0
2022-02-17 14:15:00,60.25,60.28,60.24,60.26,158804.0,54.6058,54.6329,54.5967,54.6148,158804.0
2022-02-17 14:20:00,60.26,60.27,60.21,60.21,47624.0,54.6148,54.6239,54.5695,54.5695,47624.0
2022-02-17 14:25:00,60.22,60.25,60.2,60.24,63390.0,54.5786,54.6058,54.5604,54.5967,63390.0
2022-02-17 14:30:00,60.25,60.26,60.19,60.21,157905.0,54.6058,54.6148,54.5514,54.5695,157905.0
2022-02-17 14:35:00,60.21,60.23,60.17,60.19,136533.0,54.5695,54.5876,54.5333,54.5514,136533.0
2022-02-17 14:40:00,60.19,60.22,60.16,60.17,35421.0,54.5514,54.5786,54.5242,54.5333,35421.0
2022-02-17 14:45:00,60.17,60.19,60.13,60.19,92754.0,54.5333,54.5514,54.497,54.5514,92754.0
2022-02-17 14:50:00,60.18,60.18,60.14,60.14,49951.0,54.5423,54.5423,54.5061,54.5061,49951.0
2022-02-17 14:55:00,60.14,60.15,60.08,60.09,63266.0,54.5061,54.5151,54.4517,54.4607,63266.0
2022-02-17 15:00:00,60.09,60.09,59.94,59.95,200314.0,54.4607,54.4607,54.3248,54.3339,200314.0
2022-02-17 15:05:00,59.95,59.97,59.92,59.92,151476.0,54.3339,54.352,54.3067,54.3067,151476.0
2022-02-17 15:10:00,59.93,59.96,59.89,59.9,115142.0,54.3157,54.3429,54.2795,54.2885,115142.0
2022-02-17 15:15:00,59.9,59.94,59.88,59.94,196945.0,54.2885,54.3248,54.2704,54.3248,196945.0
2022-02-17 15:20:00,59.94,60.01,59.93,59.99,154970.0,54.3248,54.3882,54.3157,54.3701,154970.0
2022-02-17 15:25:00,59.99,60.01,59.97,59.98,186379.0,54.3701,54.3882,54.352,54.3611,186379.0
2022-02-17 15:30:00,59.98,60.03,59.95,59.98,182470.0,54.3611,54.4064,54.3339,54.3611,182470.0
2022-02-17 15:35:00,59.98,60.06,59.97,60.04,200958.0,54.3611,54.4336,54.352,54.4154,200958.0
2022-02-17 15:40:00,60.05,60.08,60.01,60.08,151808.0,54.4245,54.4517,54.3882,54.4517,151808.0
2022-02-17 15:45:00,60.08,60.11,60.07,60.07,178498.0,54.4517,54.4789,54.4426,54.4426,178498.0
2022-02-17 15:50:00,60.07,60.08,59.94,60.0,339920.0,54.4426,54.4517,54.3248,54.3792,339920.0
2022-02-17 15:55:00,60.0,60.03,59.97,60.01,486766.0,54.3792,54.4064,54.352,54.3882,486766.0
2022-02-18 09:30:00,59.86,59.86,59.6,59.6,492027.0,54.2523,54.2523,54.0167,54.0167,492027.0
2022-02-18 09:35:00,59.6,59.67,59.5,59.63,233406.0,54.0167,54.0801,53.926,54.0438,233406.0
2022-02-18 09:40:00,59.63,59.66,59.48,59.51,314370.0,54.0438,54.071,53.9079,53.9351,314370.0
2022-02-18 09:45:00,59.52,59.76,59.51,59.75,298603.0,53.9441,54.1617,53.9351,54.1526,298603.0
2022-02-18 09:50:00,59.75,59.86,59.75,59.83,179044.0,54.1526,54.2523,54.1526,54.2251,179044.0
2022-02-18 09:55:00,59.83,59.85,59.74,59.77,178942.0,54.2251,54.2432,54.1435,54.1707,178942.0
2022-02-18 10:00:00,59.76,59.79,59.68,59.74,277719.0,54.1617,54.1889,54.0892,54.1435,277719.0
2022-02-18 10:05:00,59.75,59.76,59.67,59.7,133843.0,54.1526,54.1617,54.0801,54.1073,133843.0
2022-02-18 10:10:00,59.71,59.77,59.69,59.76,123563.0,54.1163,54.1707,54.0982,54.1617,123563.0
2022-02-18 10:15:00,59.76,59.82,59.65,59.69,303647.0,54.1617,54.216,54.062,54.0982,303647.0
2022-02-18 10:20:00,59.69,59.74,59.63,59.66,217164.0,54.0982,54.1435,54.0438,54.071,217164.0
2022-02-18 10:25:00,59.67,59.68,59.62,59.64,191334.0,54.0801,54.0892,54.0348,54.0529,191334.0
2022-02-18 10:30:00,59.64,59.64,59.55,59.64,272574.0,54.0529,54.0529,53.9713,54.0529,272574.0
2022-02-18 10:35:00,59.64,59.66,59.6,59.6,135791.0,54.0529,54.071,54.0167,54.0167,135791.0
2022-02-18 10:40:00,59.61,59.62,59.55,59.61,299417.0,54.0257,54.0348,53.9713,54.0257,299417.0
2022-02-18 10:45:00,59.61,59.64,59.54,59.58,247093.0,54.0257,54.0529,53.9623,53.9985,247093.0
2022-02-18 10:50:00,59.58,59.62,59.55,59.57,308818.0,53.9985,54.0348,53.9713,53.9895,308818.0
2022-02-18 10:55:00,59.57,59.59,59.54,59.55,112982.0,53.9895,54.0076,53.9623,53.9713,112982.0
2022-02-18 11:00:00,59.56,59.57,59.38,59.38,465819.0,53.9804,53.9895,53.8173,53.8173,465819.0
2022-02-18 11:05:00,59.38,59.44,59.38,59.39,248308.0,53.8173,53.8716,53.8173,53.8263,248308.0
2022-02-18 11:10:00,59.39,59.46,59.36,59.45,176473.0,53.8263,53.8898,53.7991,53.8807,176473.0
2022-02-18 11:15:00,59.45,59.53,59.42,59.53,93654.0,53.8807,53.9532,53.8535,53.9532,93654.0
2022-02-18 11:20:00,59.53,59.57,59.52,59.54,81909.0,53.9532,53.9895,53.9441,53.9623,81909.0
2022-02-18 11:25:00,59.55,59.59,59.51,59.52,64199.0,53.9713,54.0076,53.9351,53.9441,64199.0
2022-02-18 11:30:00,59.52,59.55,59.46,59.5,128204.0,53.9441,53.9713,53.8898,53.926,128204.0
2022-02-18 11:35:00,59.5,59.58,59.49,59.56,75456.0,53.926,53.9985,53.917,53.9804,75456.0
2022-02-18 11:40:00,59.56,59.6,59.51,59.52,115764.0,53.9804,54.0167,53.9351,53.9441,115764.0
2022-02-18 11:45:00,59.52,59.56,59.5,59.5,98688.0,53.9441,53.9804,53.926,53.926,98688.0
2022-02-18 11:50:00,59.52,59.52,59.46,59.47,136701.0,53.9441,53.9441,53.8898,53.8988,136701.0
2022-02-18 11:55:00,59.48,59.5,59.41,59.44,70853.0,53.9079,53.926,53.8445,53.8716,70853.0
2022-02-18 12:00:00,59.43,59.47,59.42,59.45,58641.0,53.8626,53.8988,53.8535,53.8807,58641.0
2022-02-18 12:05:00,59.45,59.55,59.45,59.55,76826.0,53.8807,53.9713,53.8807,53.9713,76826.0
2022-02-18 12:10:00,59.55,59.59,59.54,59.55,83618.0,53.9713,54.0076,53.9623,53.9713,83618.0
2022-02-18 12:15:00,59.55,59.61,59.51,59.57,219086.0,53.9713,54.0257,53.9351,53.9895,219086.0
2022-02-18 12:20:00,59.57,59.6,59.52,59.52,102636.0,53.9895,54.0167,53.9441,53.9441,102636.0
2022-02-18 12:25:00,59.52,59.58,59.52,59.54,75879.0,53.9441,53.9985,53.9441,53.9623,75879.0
2022-02-18 12:30:00,59.53,59.58,59.43,59.52,499557.0,53.9532,53.9985,53.8626,53.9441,499557.0
2022-02-18 12:35:00,59.53,59.55,59.44,59.45,83364.0,53.9532,53.9713,53.8716,53.8807,83364.0
2022-02-18 12:40:00,59.45,59.53,59.44,59.47,113434.0,53.8807,53.9532,53.8716,53.8988,113434.0
2022-02-18 12:45:00,59.47,59.47,59.42,59.44,64410.0,53.8988,53.8988,53.8535,53.8716,64410.0
2022-02-18 12:50:00,59.43,59.49,59.42,59.45,74768.0,53.8626,53.917,53.8535,53.8807,74768.0
2022-02-18 12:55:00,59.44,59.46,59.42,59.42,28695.0,53.8716,53.8898,53.8535,53.8535,28695.0
2022-02-18 13:00:00,59.43,59.47,59.41,59.44,77074.0,53.8626,53.8988,53.8445,53.8716,77074.0
2022-02-18 13:05:00,59.44,59.47,59.39,59.45,63936.0,53.8716,53.8988,53.8263,53.8807,63936.0
2022-02-18 13:10:00,59.46,59.46,59.42,59.43,60620.0,53.8898,53.8898,53.8535,53.8626,60620.0
2022-02-18 13:15:00,59.43,59.44,59.38,59.41,71759.0,53.8626,53.8716,53.8173,53.8445,71759.0
2022-02-18 13:20:00,59.42,59.52,59.41,59.51,46154.0,53.8535,53.9441,53.8445,53.9351,46154.0
2022-02-18 13:25:00,59.5,59.51,59.46,59.48,89500.0,53.926,53.9351,53.8898,53.9079,89500.0
2022-02-18 13:30:00,59.48,59.52,59.47,59.5,62882.0,53.9079,53.9441,53.8988,53.926,62882.0
2022-02-18 13:35:00,59.51,59.56,59.49,59.55,44937.0,53.9351,53.9804,53.917,53.9713,44937.0
2022-02-18 13:40:00,59.55,59.55,59.51,59.54,26964.0,53.9713,53.9713,53.9351,53.9623,26964.0
2022-02-18 13:45:00,59.54,59.59,59.54,59.58,26138.0,53.9623,54.0076,53.9623,53.9985,26138.0
2022-02-18 13:50:00,59.58,59.62,59.57,59.61,109573.0,53.9985,54.0348,53.9895,54.0257,109573.0
2022-02-18 13:55:00,59.61,59.61,59.57,59.58,39677.0,54.0257,54.0257,53.9895,53.9985,39677.0
2022-02-18 14:00:00,59.57,59.62,59.57,59.59,101032.0,53.9895,54.0348,53.9895,54.0076,101032.0
2022-02-18 14:05:00,59.59,59.62,59.55,59.57,51754.0,54.0076,54.0348,53.9713,53.9895,51754.0
2022-02-18 14:10:00,59.57,59.59,59.55,59.57,43477.0,53.9895,54.0076,53.9713,53.9895,43477.0
2022-02-18 14:15:00,59.56,59.65,59.56,59.63,84140.0,53.9804,54.062,53.9804,54.0438,84140.0
2022-02-18 14:20:00,59.63,59.73,59.63,59.73,96846.0,54.0438,54.1345,54.0438,54.1345,96846.0
2022-02-18 14:25:00,59.73,59.74,59.68,59.72,107265.0,54.1345,54.1435,54.0892,54.1254,107265.0
2022-02-18 14:30:00,59.73,59.83,59.72,59.78,168135.0,54.1345,54.2251,54.1254,54.1798,168135.0
2022-02-18 14:35:00,59.78,59.79,59.67,59.67,181140.0,54.1798,54.1889,54.0801,54.0801,181140.0
2022-02-18 14:40:00,59.69,59.69,59.62,59.62,166146.0,54.0982,54.0982,54.0348,54.0348,166146.0
2022-02-18 14:45:00,59.62,59.66,59.59,59.59,124604.0,54.0348,54.071,54.0076,54.0076,124604.0
2022-02-18 14:50:00,59.58,59.7,59.57,59.7,159095.0,53.9985,54.1073,53.9895,54.1073,159095.0
2022-02-18 14:55:00,59.7,59.72,59.67,59.71,104006.0,54.1073,54.1254,54.0801,54.1163,104006.0
2022-02-18 15:00:00,59.71,59.77,59.68,59.69,104741.0,54.1163,54.1707,54.0892,54.0982,104741.0
2022-02-18 15:05:00,59.69,59.72,59.61,59.65,139809.0,54.0982,54.1254,54.0257,54.062,139809.0
2022-02-18 15:10:00,59.66,59.7,59.62,59.64,111310.0,54.071,54.1073,54.0348,54.0529,111310.0
2022-02-18 15:15:00,59.63,59.66,59.55,59.56,164243.0,54.0438,54.071,53.9713,53.9804,164243.0
2022-02-18 15:20:00,59.56,59.58,59.53,59.54,110534.0,53.9804,53.9985,53.9532,53.9623,110534.0
2022-02-18 15:25:00,59.54,59.57,59.51,59.52,154048.0,53.9623,53.9895,53.9351,53.9441,154048.0
2022-02-18 15:30:00,59.51,59.51,59.42,59.45,182581.0,53.9351,53.9351,53.8535,53.8807,182581.0
2022-02-18 15:35:00,59.45,59.52,59.43,59.5,173981.0,53.8807,53.9441,53.8626,53.926,173981.0
2022-02-18 15:40:00,59.51,59.61,59.5,59.6,382643.0,53.9351,54.0257,53.926,54.0167,382643.0
2022-02-18 15:45:00,59.61,59.64,59.54,59.58,431963.0,54.0257,54.0529,53.9623,53.9985,431963.0
2022-02-18 15:50:00,59.58,59.58,59.46,59.48,485333.0,53.9985,53.9985,53.8898,53.9079,485333.0
2022-02-18 15:55:00,59.48,59.51,59.45,59.5,405474.0,53.9079,53.9351,53.8807,53.926,405474.0
2022-02-22 09:30:00,58.64,58.83,58.64,58.75,326621.0,53.1466,53.3188,53.1466,53.2463,326621.0
2022-02-22 09:35:00,58.76,58.78,58.68,58.71,332532.0,53.2553,53.2735,53.1828,53.21,332532.0
2022-02-22 09:40:00,58.71,58.84,58.68,58.84,219662.0,53.21,53.3278,53.1828,53.3278,219662.0
2022-02-22 09:45:00,58.84,58.92,58.82,58.91,186697.0,53.3278,53.4004,53.3097,53.3913,186697.0
2022-02-22 09:50:00,58.91,59.0,58.86,58.98,365264.0,53.3913,53.4729,53.346,53.4547,365264.0
2022-02-22 09:55:00,58.98,58.99,58.89,58.9,176944.0,53.4547,53.4638,53.3732,53.3822,176944.0
2022-02-22 10:00:00,58.9,58.91,58.79,58.87,234214.0,53.3822,53.3913,53.2825,53.355,234214.0
2022-02-22 10:05:00,58.88,58.88,58.75,58.85,211648.0,53.3641,53.3641,53.2463,53.3369,211648.0
2022-02-22 10:10:00,58.84,58.93,58.78,58.89,163057.0,53.3278,53.4094,53.2735,53.3732,163057.0
2022-02-22 10:15:00,58.9,58.97,58.87,58.94,188404.0,53.3822,53.4457,53.355,53.4185,188404.0
2022-02-22 10:20:00,58.93,59.0,58.91,58.93,151244.0,53.4094,53.4729,53.3913,53.4094,151244.0
2022-02-22 10:25:00,58.93,59.02,58.93,59.01,168945.0,53.4094,53.491,53.4094,53.4819,168945.0
2022-02-22 10:30:00,59.01,59.01,58.91,58.95,155594.0,53.4819,53.4819,53.3913,53.4275,155594.0
2022-02-22 10:35:00,58.94,58.95,58.85,58.86,209730.0,53.4185,53.4275,53.3369,53.346,209730.0
2022-02-22 10:40:00,58.86,58.88,58.8,58.85,223090.0,53.346,53.3641,53.2916,53.3369,223090.0
2022-02-22 10:45:00,58.84,58.88,58.82,58.86,210430.0,53.3278,53.3641,53.3097,53.346,210430.0
2022-02-22 10:50:00,58.86,58.86,58.79,58.8,117726.0,53.346,53.346,53.2825,53.2916,117726.0
2022-02-22 10:55:00,58.8,58.83,58.75,58.77,165083.0,53.2916,53.3188,53.2463,53.2644,165083.0
2022-02-22 11:00:00,58.76,58.8,58.75,58.77,87603.0,53.2553,53.2916,53.2463,53.2644,87603.0
2022-02-22 11:05:00,58.76,58.79,58.69,58.7,124228.0,53.2553,53.2825,53.1919,53.201,124228.0
2022-02-22 11:10:00,58.7,58.73,58.67,58.68,74826.0,53.201,53.2282,53.1738,53.1828,74826.0
2022-02-22 11:15:00,58.68,58.7,58.61,58.62,104854.0,53.1828,53.201,53.1194,53.1285,104854.0
2022-02-22 11:20:00,58.63,58.67,58.6,58.67,80379.0,53.1375,53.1738,53.1103,53.1738,80379.0
2022-02-22 11:25:00,58.67,58.72,58.63,58.66,439399.0,53.1738,53.2191,53.1375,53.1647,439399.0
2022-02-22 11:30:00,58.66,58.71,58.64,58.7,100437.0,53.1647,53.21,53.1466,53.201,100437.0
2022-02-22 11:35:00,58.7,58.72,58.67,58.71,87927.0,53.201,53.2191,53.1738,53.21,87927.0
2022-02-22 11:40:00,58.71,58.77,58.7,58.74,124757.0,53.21,53.2644,53.201,53.2372,124757.0
2022-02-22 11:45:00,58.74,58.76,58.71,58.74,58188.0,53.2372,53.2553,53.21,53.2372,58188.0
2022-02-22 11:50:00,58.74,58.79,58.63,58.63,78779.0,53.2372,53.2825,53.1375,53.1375,78779.0
2022-02-22 11:55:00,58.63,58.66,58.59,58.66,83610.0,53.1375,53.1647,53.1013,53.1647,83610.0
2022-02-22 12:00:00,58.66,58.7,58.63,58.66,70230.0,53.1647,53.201,53.1375,53.1647,70230.0
2022-02-22 12:05:00,58.66,58.69,58.65,58.69,87184.0,53.1647,53.1919,53.1556,53.1919,87184.0
2022-02-22 12:10:00,58.69,58.69,58.6,58.61,75643.0,53.1919,53.1919,53.1103,53.1194,75643.0
2022-02-22 12:15:00,58.62,58.62,58.57,58.57,69211.0,53.1285,53.1285,53.0831,53.0831,69211.0
2022-02-22 12:20:00,58.57,58.63,58.57,58.58,56457.0,53.0831,53.1375,53.0831,53.0922,56457.0
2022-02-22 12:25:00,58.58,58.63,58.56,58.61,75988.0,53.0922,53.1375,53.0741,53.1194,75988.0
2022-02-22 12:30:00,58.6,58.62,58.56,58.57,99563.0,53.1103,53.1285,53.0741,53.0831,99563.0
2022-02-22 12:35:00,58.57,58.62,58.57,58.6,86434.0,53.0831,53.1285,53.0831,53.1103,86434.0
2022-02-22 12:40:00,58.59,58.61,58.57,58.59,93424.0,53.1013,53.1194,53.0831,53.1013,93424.0
2022-02-22 12:45:00,58.58,58.59,58.5,58.51,61760.0,53.0922,53.1013,53.0197,53.0288,61760.0
2022-02-22 12:50:00,58.52,58.55,58.52,58.52,127558.0,53.0378,53.065,53.0378,53.0378,127558.0
2022-02-22 12:55:00,58.52,58.55,58.5,58.52,72595.0,53.0378,53.065,53.0197,53.0378,72595.0
2022-02-22 13:00:00,58.53,58.53,58.47,58.52,133828.0,53.0469,53.0469,52.9925,53.0378,133828.0
2022-02-22 13:05:00,58.52,58.56,58.51,58.55,66763.0,53.0378,53.0741,53.0288,53.065,66763.0
2022-02-22 13:10:00,58.55,58.63,58.55,58.58,164805.0,53.065,53.1375,53.065,53.0922,164805.0
2022-02-22 13:15:00,58.59,58.59,58.45,58.46,117049.0,53.1013,53.1013,52.9744,52.9834,117049.0
2022-02-22 13:20:00,58.45,58.53,58.45,58.51,95822.0,52.9744,53.0469,52.9744,53.0288,95822.0
2022-02-22 13:25:00,58.51,58.51,58.47,58.51,38636.0,53.0288,53.0288,52.9925,53.0288,38636.0
2022-02-22 13:30:00,58.51,58.55,58.48,58.54,73405.0,53.0288,53.065,53.0016,53.056,73405.0
2022-02-22 13:35:00,58.53,58.53,58.48,58.48,88018.0,53.0469,53.0469,53.0016,53.0016,88018.0
2022-02-22 13:40:00,58.49,58.52,58.43,58.43,112713.0,53.0106,53.0378,52.9563,52.9563,112713.0
2022-02-22 13:45:00,58.44,58.44,58.38,58.4,38574.0,52.9653,52.9653,52.9109,52.9291,38574.0
2022-02-22 13:50:00,58.39,58.4,58.33,58.34,61165.0,52.92,52.9291,52.8656,52.8747,61165.0
2022-02-22 13:55:00,58.34,58.4,58.34,58.4,82167.0,52.8747,52.9291,52.8747,52.9291,82167.0
2022-02-22 14:00:00,58.39,58.39,58.33,58.34,98207.0,52.92,52.92,52.8656,52.8747,98207.0
2022-02-22 14:05:00,58.34,58.35,58.3,58.3,115982.0,52.8747,52.8838,52.8384,52.8384,115982.0
2022-02-22 14:10:00,58.3,58.35,58.27,58.34,80233.0,52.8384,52.8838,52.8112,52.8747,80233.0
2022-02-22 14:15:00,58.35,58.4,58.33,58.39,160273.0,52.8838,52.9291,52.8656,52.92,160273.0
2022-02-22 14:20:00,58.39,58.44,58.3,58.37,376186.0,52.92,52.9653,52.8384,52.9019,376186.0
2022-02-22 14:25:00,58.37,58.53,58.37,58.49,423392.0,52.9019,53.0469,52.9019,53.0106,423392.0
2022-02-22 14:30:00,58.49,58.68,58.45,58.6,313234.0,53.0106,53.1828,52.9744,53.1103,313234.0
2022-02-22 14:35:00,58.6,58.69,58.58,58.63,153405.0,53.1103,53.1919,53.0922,53.1375,153405.0
2022-02-22 14:40:00,58.63,58.67,58.52,58.53,120569.0,53.1375,53.1738,53.0378,53.0469,120569.0
2022-02-22 14:45:00,58.53,58.71,58.5,58.7,200247.0,53.0469,53.21,53.0197,53.201,200247.0
2022-02-22 14:50:00,58.7,58.81,58.7,58.77,252065.0,53.201,53.3007,53.201,53.2644,252065.0
2022-02-22 14:55:00,58.77,58.86,58.77,58.78,169495.0,53.2644,53.346,53.2644,53.2735,169495.0
2022-02-22 15:00:00,58.79,58.92,58.77,58.9,181852.0,53.2825,53.4004,53.2644,53.3822,181852.0
2022-02-22 15:05:00,58.91,58.93,58.81,58.81,320676.0,53.3913,53.4094,53.3007,53.3007,320676.0
2022-02-22 15:10:00,58.81,58.89,58.81,58.84,182651.0,53.3007,53.3732,53.3007,53.3278,182651.0
2022-02-22 15:15:00,58.84,58.9,58.8,58.83,279701.0,53.3278,53.3822,53.2916,53.3188,279701.0
2022-02-22 15:20:00,58.82,58.86,58.73,58.75,264330.0,53.3097,53.346,53.2282,53.2463,264330.0
2022-02-22 15:25:00,58.75,58.84,58.74,58.78,212332.0,53.2463,53.3278,53.2372,53.2735,212332.0
2022-02-22 15:30:00,58.78,58.78,58.7,58.76,217789.0,53.2735,53.2735,53.201,53.2553,217789.0
2022-02-22 15:35:00,58.77,58.78,58.69,58.76,247656.0,53.2644,53.2735,53.1919,53.2553,247656.0
2022-02-22 15:40:00,58.76,58.77,58.65,58.69,428211.0,53.2553,53.2644,53.1556,53.1919,428211.0
2022-02-22 15:45:00,58.68,58.68,58.62,58.65,314913.0,53.1828,53.1828,53.1285,53.1556,314913.0
2022-02-22 15:50:00,58.64,58.65,58.51,58.53,380567.0,53.1466,53.1556,53.0288,53.0469,380567.0
2022-02-22 15:55:00,58.53,58.65,58.53,58.65,680133.0,53.0469,53.1556,53.0469,53.1556,680133.0
2022-02-23 09:30:00,58.97,58.98,58.86,58.93,252457.0,53.4457,53.4547,53.346,53.4094,252457.0
2022-02-23 09:35:00,58.92,58.95,58.84,58.89,296419.0,53.4004,53.4275,53.3278,53.3732,296419.0
2022-02-23 09:40:00,58.9,58.92,58.81,58.83,232111.0,53.3822,53.4004,53.3007,53.3188,232111.0
2022-02-23 09:45:00,58.84,58.9,58.79,58.8,252854.0,53.3278,53.3822,53.2825,53.2916,252854.0
2022-02-23 09:50:00,58.8,58.8,58.71,58.71,728386.0,53.2916,53.2916,53.21,53.21,728386.0
2022-02-23 09:55:00,58.7,58.74,58.65,58.66,235788.0,53.201,53.2372,53.1556,53.1647,235788.0
2022-02-23 10:00:00,58.66,58.66,58.57,58.63,195375.0,53.1647,53.1647,53.0831,53.1375,195375.0
2022-02-23 10:05:00,58.63,58.64,58.53,58.57,196863.0,53.1375,53.1466,53.0469,53.0831,196863.0
2022-02-23 10:10:00,58.57,58.6,58.54,58.57,210880.0,53.0831,53.1103,53.056,53.0831,210880.0
2022-02-23 10:15:00,58.58,58.58,58.47,58.51,156567.0,53.0922,53.0922,52.9925,53.0288,156567.0
2022-02-23 10:20:00,58.51,58.58,58.47,58.47,233398.0,53.0288,53.0922,52.9925,52.9925,233398.0
2022-02-23 10:25:00,58.47,58.48,58.39,58.42,218203.0,52.9925,53.0016,52.92,52.9472,218203.0
2022-02-23 10:30:00,58.42,58.49,58.39,58.49,120436.0,52.9472,53.0106,52.92,53.0106,120436.0
2022-02-23 10:35:00,58.48,58.57,58.48,58.54,499152.0,53.0016,53.0831,53.0016,53.056,499152.0
2022-02-23 10:40:00,58.54,58.54,58.44,58.47,217343.0,53.056,53.056,52.9653,52.9925,217343.0
2022-02-23 10:45:00,58.47,58.48,58.4,58.41,127063.0,52.9925,53.0016,52.9291,52.9381,127063.0
2022-02-23 10:50:00,58.4,58.45,58.38,58.39,147028.0,52.9291,52.9744,52.9109,52.92,147028.0
2022-02-23 10:55:00,58.4,58.44,58.35,58.4,218444.0,52.9291,52.9653,52.8838,52.9291,218444.0
2022-02-23 11:00:00,58.39,58.42,58.33,58.36,302706.0,52.92,52.9472,52.8656,52.8928,302706.0
2022-02-23 11:05:00,58.35,58.36,58.26,58.29,214471.0,52.8838,52.8928,52.8022,52.8294,214471.0
2022-02-23 11:10:00,58.29,58.33,58.28,58.32,182711.0,52.8294,52.8656,52.8203,52.8566,182711.0
2022-02-23 11:15:00,58.31,58.32,58.26,58.31,91256.0,52.8475,52.8566,52.8022,52.8475,91256.0
2022-02-23 11:20:00,58.31,58.35,58.29,58.35,151674.0,52.8475,52.8838,52.8294,52.8838,151674.0
2022-02-23 11:25:00,58.35,58.39,58.34,58.36,179404.0,52.8838,52.92,52.8747,52.8928,179404.0
2022-02-23 11:30:00,58.36,58.45,58.32,58.39,121177.0,52.8928,52.9744,52.8566,52.92,121177.0
2022-02-23 11:35:00,58.39,58.48,58.36,58.44,233112.0,52.92,53.0016,52.8928,52.9653,233112.0
2022-02-23 11:40:00,58.44,58.49,58.4,58.42,177517.0,52.9653,53.0106,52.9291,52.9472,177517.0
2022-02-23 11:45:00,58.41,58.47,58.39,58.47,244995.0,52.9381,52.9925,52.92,52.9925,244995.0
2022-02-23 11:50:00,58.46,58.53,58.44,58.5,118532.0,52.9834,53.0469,52.9653,53.0197,118532.0
2022-02-23 11:55:00,58.51,58.53,58.47,58.48,116542.0,53.0288,53.0469,52.9925,53.0016,116542.0
2022-02-23 12:00:00,58.47,58.49,58.43,58.45,94754.0,52.9925,53.0106,52.9563,52.9744,94754.0
2022-02-23 12:05:00,58.46,58.51,58.43,58.5,135177.0,52.9834,53.0288,52.9563,53.0197,135177.0
2022-02-23 12:10:00,58.5,58.52,58.47,58.49,110474.0,53.0197,53.0378,52.9925,53.0106,110474.0
2022-02-23 12:15:00,58.49,58.58,58.48,58.57,129643.0,53.0106,53.0922,53.0016,53.0831,129643.0
2022-02-23 12:20:00,58.56,58.58,58.55,58.56,61927.0,53.0741,53.0922,53.065,53.0741,61927.0
2022-02-23 12:25:00,58.56,58.6,58.55,58.58,109482.0,53.0741,53.1103,53.065,53.0922,109482.0
2022-02-23 12:30:00,58.59,58.61,58.52,58.53,78953.0,53.1013,53.1194,53.0378,53.0469,78953.0
2022-02-23 12:35:00,58.53,58.54,58.5,58.51,65917.0,53.0469,53.056,53.0197,53.0288,65917.0
2022-02-23 12:40:00,58.51,58.54,58.5,58.54,43300.0,53.0288,53.056,53.0197,53.056,43300.0
2022-02-23 12:45:00,58.53,58.56,58.49,58.49,73078.0,53.0469,53.0741,53.0106,53.0106,73078.0
2022-02-23 12:50:00,58.5,58.51,58.41,58.42,117758.0,53.0197,53.0288,52.9381,52.9472,117758.0
2022-02-23 12:55:00,58.42,58.44,58.4,58.42,59880.0,52.9472,52.9653,52.9291,52.9472,59880.0
2022-02-23 13:00:00,58.42,58.42,58.38,58.4,66738.0,52.9472,52.9472,52.9109,52.9291,66738.0
2022-02-23 13:05:00,58.4,58.4,58.34,58.36,48634.0,52.9291,52.9291,52.8747,52.8928,48634.0
2022-02-23 13:10:00,58.36,58.37,58.26,58.26,144647.0,52.8928,52.9019,52.8022,52.8022,144647.0
2022-02-23 13:15:00,58.26,58.31,58.24,58.3,67426.0,52.8022,52.8475,52.7841,52.8384,67426.0
2022-02-23 13:20:00,58.29,58.31,58.24,58.27,107936.0,52.8294,52.8475,52.7841,52.8112,107936.0
2022-02-23 13:25:00,58.27,58.29,58.21,58.23,52108.0,52.8112,52.8294,52.7569,52.775,52108.0
2022-02-23 13:30:00,58.23,58.25,58.2,58.2,111027.0,52.775,52.7931,52.7478,52.7478,111027.0
2022-02-23 13:35:00,58.21,58.3,58.2,58.3,117026.0,52.7569,52.8384,52.7478,52.8384,117026.0
2022-02-23 13:40:00,58.3,58.3,58.26,58.3,132368.0,52.8384,52.8384,52.8022,52.8384,132368.0
2022-02-23 13:45:00,58.3,58.36,58.29,58.36,91775.0,52.8384,52.8928,52.8294,52.8928,91775.0
2022-02-23 13:50:00,58.35,58.35,58.25,58.26,121598.0,52.8838,52.8838,52.7931,52.8022,121598.0
2022-02-23 13:55:00,58.27,58.3,58.25,58.29,85500.0,52.8112,52.8384,52.7931,52.8294,85500.0
2022-02-23 14:00:00,58.29,58.33,58.23,58.25,106175.0,52.8294,52.8656,52.775,52.7931,106175.0
2022-02-23 14:05:00,58.24,58.31,58.23,58.27,335267.0,52.7841,52.8475,52.775,52.8112,335267.0
2022-02-23 14:10:00,58.28,58.31,58.23,58.25,211289.0,52.8203,52.8475,52.775,52.7931,211289.0
2022-02-23 14:15:00,58.24,58.28,58.21,58.25,74434.0,52.7841,52.8203,52.7569,52.7931,74434.0
2022-02-23 14:20:00,58.25,58.26,58.14,58.16,259790.0,52.7931,52.8022,52.6934,52.7116,259790.0
2022-02-23 14:25:00,58.16,58.16,58.13,58.14,186412.0,52.7116,52.7116,52.6844,52.6934,186412.0
2022-02-23 14:30:00,58.15,58.17,58.1,58.12,147953.0,52.7025,52.7206,52.6572,52.6753,147953.0
2022-02-23 14:35:00,58.12,58.15,58.11,58.12,140427.0,52.6753,52.7025,52.6662,52.6753,140427.0
2022-02-23 14:40:00,58.12,58.13,58.04,58.05,140834.0,52.6753,52.6844,52.6028,52.6119,140834.0
2022-02-23 14:45:00,58.04,58.14,58.03,58.11,186621.0,52.6028,52.6934,52.5937,52.6662,186621.0
2022-02-23 14:50:00,58.1,58.14,58.08,58.09,216067.0,52.6572,52.6934,52.639,52.6481,216067.0
2022-02-23 14:55:00,58.09,58.13,58.08,58.09,90508.0,52.6481,52.6844,52.639,52.6481,90508.0
2022-02-23 15:00:00,58.08,58.11,58.04,58.05,232240.0,52.639,52.6662,52.6028,52.6119,232240.0
2022-02-23 15:05:00,58.04,58.08,58.01,58.03,203568.0,52.6028,52.639,52.5756,52.5937,203568.0
2022-02-23 15:10:00,58.03,58.07,58.01,58.07,225572.0,52.5937,52.63,52.5756,52.63,225572.0
2022-02-23 15:15:00,58.07,58.13,58.06,58.06,370020.0,52.63,52.6844,52.6209,52.6209,370020.0
2022-02-23 15:20:00,58.07,58.1,58.05,58.08,121023.0,52.63,52.6572,52.6119,52.639,121023.0
2022-02-23 15:25:00,58.08,58.15,58.07,58.12,342957.0,52.639,52.7025,52.63,52.6753,342957.0
2022-02-23 15:30:00,58.13,58.14,58.07,58.11,232410.0,52.6844,52.6934,52.63,52.6662,232410.0
2022-02-23 15:35:00,58.11,58.13,58.03,58.04,256830.0,52.6662,52.6844,52.5937,52.6028,256830.0
2022-02-23 15:40:00,58.03,58.07,57.99,58.01,296799.0,52.5937,52.63,52.5575,52.5756,296799.0
2022-02-23 15:45:00,58.01,58.04,57.96,57.97,1048095.0,52.5756,52.6028,52.5303,52.5394,1048095.0
2022-02-23 15:50:00,57.97,58.0,57.93,57.96,549379.0,52.5394,52.5665,52.5031,52.5303,549379.0
2022-02-23 15:55:00,57.96,58.06,57.96,58.05,603072.0,52.5303,52.6209,52.5303,52.6119,603072.0
2022-02-24 09:30:00,55.17,55.35,55.12,55.34,664076.0,50.0017,50.1648,49.9563,50.1557,664076.0
2022-02-24 09:35:00,55.34,55.56,55.21,55.56,377561.0,50.1557,50.3551,50.0379,50.3551,377561.0
2022-02-24 09:40:00,55.57,55.57,55.34,55.37,392401.0,50.3642,50.3642,50.1557,50.1829,392401.0
2022-02-24 09:45:00,55.37,55.48,55.28,55.47,449581.0,50.1829,50.2826,50.1014,50.2736,449581.0
2022-02-24 09:50:00,55.48,55.62,55.46,55.53,268614.0,50.2826,50.4095,50.2645,50.3279,268614.0
2022-02-24 09:55:00,55.53,55.57,55.45,55.56,355373.0,50.3279,50.3642,50.2554,50.3551,355373.0
2022-02-24 10:00:00,55.57,55.57,55.38,55.39,239994.0,50.3642,50.3642,50.192,50.201,239994.0
2022-02-24 10:05:00,55.39,55.43,55.29,55.42,568940.0,50.201,50.2373,50.1104,50.2282,568940.0
2022-02-24 10:10:00,55.42,55.48,55.39,55.47,520323.0,50.2282,50.2826,50.201,50.2736,520323.0
2022-02-24 10:15:00,55.46,55.57,55.43,55.56,341710.0,50.2645,50.3642,50.2373,50.3551,341710.0
2022-02-24 10:20:00,55.57,55.68,55.48,55.52,242963.0,50.3642,50.4639,50.2826,50.3189,242963.0
2022-02-24 10:25:00,55.53,55.54,55.33,55.38,242079.0,50.3279,50.337,50.1467,50.192,242079.0
2022-02-24 10:30:00,55.37,55.4,55.28,55.35,329691.0,50.1829,50.2101,50.1014,50.1648,329691.0
2022-02-24 10:35:00,55.35,55.38,55.22,55.29,356774.0,50.1648,50.192,50.047,50.1104,356774.0
2022-02-24 10:40:00,55.28,55.3,55.17,55.2,281570.0,50.1014,50.1195,50.0017,50.0288,281570.0
2022-02-24 10:45:00,55.19,55.34,55.17,55.3,268957.0,50.0198,50.1557,50.0017,50.1195,268957.0
2022-02-24 10:50:00,55.29,55.33,55.21,55.3,297124.0,50.1104,50.1467,50.0379,50.1195,297124.0
2022-02-24 10:55:00,55.31,55.36,55.28,55.31,147622.0,50.1285,50.1739,50.1014,50.1285,147622.0
2022-02-24 11:00:00,55.32,55.4,55.27,55.3,256699.0,50.1376,50.2101,50.0923,50.1195,256699.0
2022-02-24 11:05:00,55.29,55.48,55.27,55.48,238981.0,50.1104,50.2826,50.0923,50.2826,238981.0
2022-02-24 11:10:00,55.49,55.57,55.43,55.54,332926.0,50.2917,50.3642,50.2373,50.337,332926.0
2022-02-24 11:15:00,55.54,55.61,55.5,55.6,332763.0,50.337,50.4004,50.3007,50.3914,332763.0
2022-02-24 11:20:00,55.61,55.63,55.53,55.53,233813.0,50.4004,50.4186,50.3279,50.3279,233813.0
2022-02-24 11:25:00,55.54,55.6,55.49,55.52,534151.0,50.337,50.3914,50.2917,50.3189,534151.0
2022-02-24 11:30:00,55.52,55.6,55.47,55.59,384150.0,50.3189,50.3914,50.2736,50.3823,384150.0
2022-02-24 11:35:00,55.6,55.62,55.54,55.62,832642.0,50.3914,50.4095,50.337,50.4095,832642.0
2022-02-24 11:40:00,55.61,55.61,55.47,55.51,335860.0,50.4004,50.4004,50.2736,50.3098,335860.0
2022-02-24 11:45:00,55.51,55.54,55.45,55.53,455762.0,50.3098,50.337,50.2554,50.3279,455762.0
2022-02-24 11:50:00,55.53,55.58,55.5,55.58,470285.0,50.3279,50.3732,50.3007,50.3732,470285.0
2022-02-24 11:55:00,55.58,55.63,55.55,55.63,1157635.0,50.3732,50.4186,50.3461,50.4186,1157635.0
2022-02-24 12:00:00,55.62,55.67,55.6,55.65,478846.0,50.4095,50.4548,50.3914,50.4367,478846.0
2022-02-24 12:05:00,55.64,55.66,55.57,55.57,260091.0,50.4276,50.4458,50.3642,50.3642,260091.0
2022-02-24 12:10:00,55.58,55.6,55.49,55.49,1318559.0,50.3732,50.3914,50.2917,50.2917,1318559.0
2022-02-24 12:15:00,55.49,55.51,55.47,55.48,231836.0,50.2917,50.3098,50.2736,50.2826,231836.0
2022-02-24 12:20:00,55.49,55.5,55.35,55.37,247969.0,50.2917,50.3007,50.1648,50.1829,247969.0
2022-02-24 12:25:00,55.36,55.46,55.35,55.45,487999.0,50.1739,50.2645,50.1648,50.2554,487999.0
2022-02-24 12:30:00,55.44,55.5,55.38,55.43,218398.0,50.2464,50.3007,50.192,50.2373,218398.0
2022-02-24 12:35:00,55.44,55.58,55.43,55.57,517147.0,50.2464,50.3732,50.2373,50.3642,517147.0
2022-02-24 12:40:00,55.58,55.62,55.54,55.55,505606.0,50.3732,50.4095,50.337,50.3461,505606.0
2022-02-24 12:45:00,55.55,55.59,55.52,55.53,342862.0,50.3461,50.3823,50.3189,50.3279,342862.0
2022-02-24 12:50:00,55.52,55.56,55.51,55.53,362838.0,50.3189,50.3551,50.3098,50.3279,362838.0
2022-02-24 12:55:00,55.54,55.59,55.51,55.51,250059.0,50.337,50.3823,50.3098,50.3098,250059.0
2022-02-24 13:00:00,55.52,55.54,55.44,55.47,386086.0,50.3189,50.337,50.2464,50.2736,386086.0
2022-02-24 13:05:00,55.47,55.65,55.46,55.64,620230.0,50.2736,50.4367,50.2645,50.4276,620230.0
2022-02-24 13:10:00,55.64,55.72,55.59,55.66,531529.0,50.4276,50.5001,50.3823,50.4458,531529.0
2022-02-24 13:15:00,55.67,55.73,55.64,55.69,219639.0,50.4548,50.5092,50.4276,50.4729,219639.0
2022-02-24 13:20:00,55.68,55.7,55.59,55.6,235789.0,50.4639,50.482,50.3823,50.3914,235789.0
2022-02-24 13:25:00,55.61,55.64,55.57,55.59,317121.0,50.4004,50.4276,50.3642,50.3823,317121.0
2022-02-24 13:30:00,55.59,55.69,55.58,55.67,221102.0,50.3823,50.4729,50.3732,50.4548,221102.0
2022-02-24 13:35:00,55.68,55.83,55.65,55.83,334524.0,50.4639,50.5998,50.4367,50.5998,334524.0
2022-02-24 13:40:00,55.82,55.86,55.77,55.77,240378.0,50.5908,50.627,50.5454,50.5454,240378.0
2022-02-24 13:45:00,55.77,56.01,55.72,56.01,424653.0,50.5454,50.763,50.5001,50.763,424653.0
2022-02-24 13:50:00,56.0,56.09,55.96,56.01,470695.0,50.7539,50.8355,50.7176,50.763,470695.0
2022-02-24 13:55:00,56.01,56.03,55.9,55.94,263968.0,50.763,50.7811,50.6633,50.6995,263968.0
2022-02-24 14:00:00,55.94,55.99,55.88,55.97,503143.0,50.6995,50.7448,50.6451,50.7267,503143.0
2022-02-24 14:05:00,55.98,56.06,55.92,55.96,495437.0,50.7358,50.8083,50.6814,50.7176,495437.0
2022-02-24 14:10:00,55.96,56.15,55.95,56.13,546420.0,50.7176,50.8898,50.7086,50.8717,546420.0
2022-02-24 14:15:00,56.13,56.18,56.06,56.11,508942.0,50.8717,50.917,50.8083,50.8536,508942.0
2022-02-24 14:20:00,56.12,56.13,56.06,56.09,264492.0,50.8627,50.8717,50.8083,50.8355,264492.0
2022-02-24 14:25:00,56.09,56.16,56.06,56.16,348922.0,50.8355,50.8989,50.8083,50.8989,348922.0
2022-02-24 14:30:00,56.16,56.33,56.13,56.32,397431.0,50.8989,51.053,50.8717,51.0439,397431.0
2022-02-24 14:35:00,56.33,56.53,56.32,56.53,449976.0,51.053,51.2343,51.0439,51.2343,449976.0
2022-02-24 14:40:00,56.53,56.54,56.43,56.46,300335.0,51.2343,51.2433,51.1436,51.1708,300335.0
2022-02-24 14:45:00,56.46,56.55,56.44,56.55,210173.0,51.1708,51.2524,51.1527,51.2524,210173.0
2022-02-24 14:50:00,56.54,56.59,56.49,56.58,344218.0,51.2433,51.2886,51.198,51.2796,344218.0
2022-02-24 14:55:00,56.57,56.57,56.48,56.51,300286.0,51.2705,51.2705,51.1889,51.2161,300286.0
2022-02-24 15:00:00,56.51,56.63,56.47,56.61,446203.0,51.2161,51.3249,51.1799,51.3068,446203.0
2022-02-24 15:05:00,56.62,56.68,56.6,56.61,135371.0,51.3158,51.3702,51.2977,51.3068,135371.0
2022-02-24 15:10:00,56.61,56.65,56.59,56.65,223193.0,51.3068,51.343,51.2886,51.343,223193.0
2022-02-24 15:15:00,56.65,56.68,56.6,56.65,239016.0,51.343,51.3702,51.2977,51.343,239016.0
2022-02-24 15:20:00,56.65,56.65,56.59,56.63,176112.0,51.343,51.343,51.2886,51.3249,176112.0
2022-02-24 15:25:00,56.63,56.7,56.57,56.6,269372.0,51.3249,51.3883,51.2705,51.2977,269372.0
2022-02-24 15:30:00,56.59,56.82,56.59,56.81,470149.0,51.2886,51.4971,51.2886,51.488,470149.0
2022-02-24 15:35:00,56.82,56.86,56.78,56.84,407488.0,51.4971,51.5333,51.4608,51.5152,407488.0
2022-02-24 15:40:00,56.85,56.87,56.7,56.71,342094.0,51.5243,51.5424,51.3883,51.3974,342094.0
2022-02-24 15:45:00,56.71,56.77,56.67,56.69,339743.0,51.3974,51.4518,51.3611,51.3793,339743.0
2022-02-24 15:50:00,56.69,56.88,56.69,56.85,623785.0,51.3793,51.5515,51.3793,51.5243,623785.0
2022-02-24 15:55:00,56.85,56.91,56.79,56.91,632888.0,51.5243,51.5787,51.4699,51.5787,632888.0
2022-02-25 09:30:00,57.17,57.39,57.14,57.32,282499.0,51.8143,52.0137,51.7871,51.9502,282499.0
2022-02-25 09:35:00,57.32,57.34,57.23,57.24,1099692.0,51.9502,51.9684,51.8687,51.8777,1099692.0
2022-02-25 09:40:00,57.24,57.28,57.1,57.12,337475.0,51.8777,51.914,51.7509,51.769,337475.0
2022-02-25 09:45:00,57.12,57.29,57.12,57.28,401215.0,51.769,51.9231,51.769,51.914,401215.0
2022-02-25 09:50:00,57.27,57.32,57.17,57.18,336644.0,51.9049,51.9502,51.8143,51.8234,336644.0
2022-02-25 09:55:00,57.18,57.2,57.02,57.02,236253.0,51.8234,51.8415,51.6783,51.6783,236253.0
2022-02-25 10:00:00,57.03,57.05,56.89,56.9,596301.0,51.6874,51.7055,51.5605,51.5696,596301.0
2022-02-25 10:05:00,56.9,57.07,56.89,57.06,351480.0,51.5696,51.7237,51.5605,51.7146,351480.0
2022-02-25 10:10:00,57.06,57.13,57.01,57.05,743362.0,51.7146,51.778,51.6693,51.7055,743362.0
2022-02-25 10:15:00,57.05,57.11,56.97,57.1,219366.0,51.7055,51.7599,51.633,51.7509,219366.0
2022-02-25 10:20:00,57.09,57.22,57.08,57.21,396461.0,51.7418,51.8596,51.7327,51.8505,396461.0
2022-02-25 10:25:00,57.2,57.25,57.14,57.22,235352.0,51.8415,51.8868,51.7871,51.8596,235352.0
2022-02-25 10:30:00,57.22,57.27,57.18,57.23,240021.0,51.8596,51.9049,51.8234,51.8687,240021.0
2022-02-25 10:35:00,57.22,57.23,57.16,57.19,256033.0,51.8596,51.8687,51.8052,51.8324,256033.0
2022-02-25 10:40:00,57.2,57.33,57.2,57.33,249468.0,51.8415,51.9593,51.8415,51.9593,249468.0
2022-02-25 10:45:00,57.33,57.41,57.32,57.37,229744.0,51.9593,52.0318,51.9502,51.9956,229744.0
2022-02-25 10:50:00,57.36,57.38,57.31,57.34,248918.0,51.9865,52.0046,51.9412,51.9684,248918.0
2022-02-25 10:55:00,57.34,57.41,57.31,57.34,851196.0,51.9684,52.0318,51.9412,51.9684,851196.0
2022-02-25 11:00:00,57.34,57.36,57.24,57.35,294318.0,51.9684,51.9865,51.8777,51.9774,294318.0
2022-02-25 11:05:00,57.36,57.36,57.28,57.34,102079.0,51.9865,51.9865,51.914,51.9684,102079.0
2022-02-25 11:10:00,57.34,57.45,57.32,57.41,235647.0,51.9684,52.0681,51.9502,52.0318,235647.0
2022-02-25 11:15:00,57.42,57.46,57.39,57.46,218403.0,52.0409,52.0771,52.0137,52.0771,218403.0
2022-02-25 11:20:00,57.46,57.49,57.43,57.47,186885.0,52.0771,52.1043,52.0499,52.0862,186885.0
2022-02-25 11:25:00,57.46,57.46,57.38,57.4,100767.0,52.0771,52.0771,52.0046,52.0227,100767.0
2022-02-25 11:30:00,57.4,57.41,57.35,57.39,137838.0,52.0227,52.0318,51.9774,52.0137,137838.0
2022-02-25 11:35:00,57.39,57.41,57.34,57.4,226390.0,52.0137,52.0318,51.9684,52.0227,226390.0
2022-02-25 11:40:00,57.39,57.41,57.35,57.38,108721.0,52.0137,52.0318,51.9774,52.0046,108721.0
2022-02-25 11:45:00,57.38,57.45,57.37,57.45,327897.0,52.0046,52.0681,51.9956,52.0681,327897.0
2022-02-25 11:50:00,57.45,57.48,57.42,57.48,96462.0,52.0681,52.0953,52.0409,52.0953,96462.0
2022-02-25 11:55:00,57.47,57.5,57.47,57.5,98684.0,52.0862,52.1134,52.0862,52.1134,98684.0
2022-02-25 12:00:00,57.51,57.53,57.48,57.48,289202.0,52.1224,52.1406,52.0953,52.0953,289202.0
2022-02-25 12:05:00,57.48,57.51,57.46,57.47,157232.0,52.0953,52.1224,52.0771,52.0862,157232.0
2022-02-25 12:10:00,57.47,57.51,57.44,57.46,220368.0,52.0862,52.1224,52.059,52.0771,220368.0
2022-02-25 12:15:00,57.46,57.52,57.44,57.5,169764.0,52.0771,52.1315,52.059,52.1134,169764.0
2022-02-25 12:20:00,57.5,57.51,57.46,57.48,140902.0,52.1134,52.1224,52.0771,52.0953,140902.0
2022-02-25 12:25:00,57.48,57.51,57.47,57.5,57557.0,52.0953,52.1224,52.0862,52.1134,57557.0
2022-02-25 12:30:00,57.5,57.53,57.5,57.52,109667.0,52.1134,52.1406,52.1134,52.1315,109667.0
2022-02-25 12:35:00,57.52,57.53,57.49,57.52,110162.0,52.1315,52.1406,52.1043,52.1315,110162.0
2022-02-25 12:40:00,57.52,57.55,57.51,57.54,63761.0,52.1315,52.1587,52.1224,52.1496,63761.0
2022-02-25 12:45:00,57.54,57.55,57.48,57.49,67823.0,52.1496,52.1587,52.0953,52.1043,67823.0
2022-02-25 12:50:00,57.48,57.49,57.4,57.4,343442.0,52.0953,52.1043,52.0227,52.0227,343442.0
2022-02-25 12:55:00,57.4,57.43,57.36,57.41,340667.0,52.0227,52.0499,51.9865,52.0318,340667.0
2022-02-25 13:00:00,57.41,57.46,57.39,57.42,146102.0,52.0318,52.0771,52.0137,52.0409,146102.0
2022-02-25 13:05:00,57.42,57.42,57.39,57.4,51931.0,52.0409,52.0409,52.0137,52.0227,51931.0
2022-02-25 13:10:00,57.4,57.41,57.34,57.38,139344.0,52.0227,52.0318,51.9684,52.0046,139344.0
2022-02-25 13:15:00,57.37,57.43,57.33,57.43,133773.0,51.9956,52.0499,51.9593,52.0499,133773.0
2022-02-25 13:20:00,57.43,57.44,57.39,57.42,124839.0,52.0499,52.059,52.0137,52.0409,124839.0
2022-02-25 13:25:00,57.42,57.49,57.42,57.48,78031.0,52.0409,52.1043,52.0409,52.0953,78031.0
2022-02-25 13:30:00,57.49,57.54,57.48,57.52,41626.0,52.1043,52.1496,52.0953,52.1315,41626.0
2022-02-25 13:35:00,57.52,57.52,57.46,57.5,85647.0,52.1315,52.1315,52.0771,52.1134,85647.0
2022-02-25 13:40:00,57.51,57.55,57.5,57.54,184332.0,52.1224,52.1587,52.1134,52.1496,184332.0
2022-02-25 13:45:00,57.54,57.56,57.52,57.54,113245.0,52.1496,52.1678,52.1315,52.1496,113245.0
2022-02-25 13:50:00,57.55,57.56,57.52,57.52,419119.0,52.1587,52.1678,52.1315,52.1315,419119.0
2022-02-25 13:55:00,57.51,57.53,57.44,57.51,265641.0,52.1224,52.1406,52.059,52.1224,265641.0
2022-02-25 14:00:00,57.51,57.55,57.45,57.55,287342.0,52.1224,52.1587,52.0681,52.1587,287342.0
2022-02-25 14:05:00,57.54,57.55,57.49,57.5,152038.0,52.1496,52.1587,52.1043,52.1134,152038.0
2022-02-25 14:10:00,57.51,57.53,57.47,57.49,189101.0,52.1224,52.1406,52.0862,52.1043,189101.0
2022-02-25 14:15:00,57.49,57.54,57.49,57.52,133364.0,52.1043,52.1496,52.1043,52.1315,133364.0
2022-02-25 14:20:00,57.52,57.62,57.51,57.62,354011.0,52.1315,52.2221,52.1224,52.2221,354011.0
2022-02-25 14:25:00,57.61,57.63,57.59,57.6,133583.0,52.2131,52.2312,52.1949,52.204,133583.0
2022-02-25 14:30:00,57.61,57.64,57.55,57.56,166540.0,52.2131,52.2403,52.1587,52.1678,166540.0
2022-02-25 14:35:00,57.57,57.63,57.56,57.61,775391.0,52.1768,52.2312,52.1678,52.2131,775391.0
2022-02-25 14:40:00,57.6,57.63,57.55,57.6,134697.0,52.204,52.2312,52.1587,52.204,134697.0
2022-02-25 14:45:00,57.6,57.64,57.58,57.59,140802.0,52.204,52.2403,52.1859,52.1949,140802.0
2022-02-25 14:50:00,57.58,57.6,57.53,57.57,82430.0,52.1859,52.204,52.1406,52.1768,82430.0
2022-02-25 14:55:00,57.58,57.65,57.56,57.61,179408.0,52.1859,52.2493,52.1678,52.2131,179408.0
2022-02-25 15:00:00,57.62,57.62,57.56,57.59,90906.0,52.2221,52.2221,52.1678,52.1949,90906.0
2022-02-25 15:05:00,57.6,57.64,57.59,57.63,126431.0,52.204,52.2403,52.1949,52.2312,126431.0
2022-02-25 15:10:00,57.64,57.64,57.59,57.64,162244.0,52.2403,52.2403,52.1949,52.2403,162244.0
2022-02-25 15:15:00,57.64,57.7,57.63,57.7,138275.0,52.2403,52.2946,52.2312,52.2946,138275.0
2022-02-25 15:20:00,57.7,57.75,57.69,57.73,203450.0,52.2946,52.34,52.2856,52.3218,203450.0
2022-02-25 15:25:00,57.73,57.73,57.66,57.66,219795.0,52.3218,52.3218,52.2584,52.2584,219795.0
2022-02-25 15:30:00,57.67,57.73,57.67,57.69,229369.0,52.2675,52.3218,52.2675,52.2856,229369.0
2022-02-25 15:35:00,57.68,57.73,57.67,57.73,279494.0,52.2765,52.3218,52.2675,52.3218,279494.0
2022-02-25 15:40:00,57.73,57.8,57.71,57.76,469559.0,52.3218,52.3853,52.3037,52.349,469559.0
2022-02-25 15:45:00,57.76,57.81,57.75,57.78,290735.0,52.349,52.3943,52.34,52.3671,290735.0
2022-02-25 15:50:00,57.79,57.87,57.78,57.84,526451.0,52.3762,52.4487,52.3671,52.4215,526451.0
2022-02-25 15:55:00,57.83,57.99,57.81,57.98,2017447.0,52.4125,52.5575,52.3943,52.5484,2017447.0
2022-02-28 09:30:00,56.61,56.67,56.5,56.61,992760.0,51.3068,51.3611,51.2071,51.3068,992760.0
2022-02-28 09:35:00,56.61,56.7,56.55,56.66,793025.0,51.3068,51.3883,51.2524,51.3521,793025.0
2022-02-28 09:40:00,56.64,56.71,56.57,56.61,440832.0,51.3339,51.3974,51.2705,51.3068,440832.0
2022-02-28 09:45:00,56.62,56.71,56.59,56.63,590092.0,51.3158,51.3974,51.2886,51.3249,590092.0
2022-02-28 09:50:00,56.63,56.7,56.55,56.67,606621.0,51.3249,51.3883,51.2524,51.3611,606621.0
2022-02-28 09:55:00,56.67,56.76,56.66,56.74,411187.0,51.3611,51.4427,51.3521,51.4246,411187.0
2022-02-28 10:00:00,56.75,56.78,56.63,56.64,447404.0,51.4336,51.4608,51.3249,51.3339,447404.0
2022-02-28 10:05:00,56.64,56.7,56.58,56.62,347270.0,51.3339,51.3883,51.2796,51.3158,347270.0
2022-02-28 10:10:00,56.62,56.64,56.56,56.6,299990.0,51.3158,51.3339,51.2614,51.2977,299990.0
2022-02-28 10:15:00,56.58,56.66,56.58,56.65,384690.0,51.2796,51.3521,51.2796,51.343,384690.0
2022-02-28 10:20:00,56.66,56.79,56.66,56.75,354968.0,51.3521,51.4699,51.3521,51.4336,354968.0
2022-02-28 10:25:00,56.75,56.81,56.71,56.77,336238.0,51.4336,51.488,51.3974,51.4518,336238.0
2022-02-28 10:30:00,56.76,56.86,56.76,56.82,461140.0,51.4427,51.5333,51.4427,51.4971,461140.0
2022-02-28 10:35:00,56.82,56.98,56.81,56.98,434717.0,51.4971,51.6421,51.488,51.6421,434717.0
2022-02-28 10:40:00,56.98,57.07,56.96,57.03,290571.0,51.6421,51.7237,51.624,51.6874,290571.0
2022-02-28 10:45:00,57.03,57.06,56.97,56.97,365579.0,51.6874,51.7146,51.633,51.633,365579.0
2022-02-28 10:50:00,56.97,57.02,56.93,56.98,423072.0,51.633,51.6783,51.5968,51.6421,423072.0
2022-02-28 10:55:00,56.98,57.1,56.98,57.1,353685.0,51.6421,51.7509,51.6421,51.7509,353685.0
2022-02-28 11:00:00,57.09,57.11,57.04,57.08,153259.0,51.7418,51.7599,51.6965,51.7327,153259.0
2022-02-28 11:05:00,57.08,57.09,57.0,57.02,225391.0,51.7327,51.7418,51.6602,51.6783,225391.0
2022-02-28 11:10:00,57.01,57.03,56.96,56.97,313480.0,51.6693,51.6874,51.624,51.633,313480.0
2022-02-28 11:15:00,56.96,57.08,56.96,57.05,245630.0,51.624,51.7327,51.624,51.7055,245630.0
2022-02-28 11:20:00,57.05,57.11,57.05,57.1,216079.0,51.7055,51.7599,51.7055,51.7509,216079.0
2022-02-28 11:25:00,57.09,57.17,57.03,57.1,435597.0,51.7418,51.8143,51.6874,51.7509,435597.0
2022-02-28 11:30:00,57.1,57.18,57.08,57.1,313453.0,51.7509,51.8234,51.7327,51.7509,313453.0
2022-02-28 11:35:00,57.09,57.12,57.03,57.05,453526.0,51.7418,51.769,51.6874,51.7055,453526.0
2022-02-28 11:40:00,57.05,57.06,57.02,57.04,172433.0,51.7055,51.7146,51.6783,51.6965,172433.0
2022-02-28 11:45:00,57.03,57.07,56.99,57.0,201602.0,51.6874,51.7237,51.6512,51.6602,201602.0
2022-02-28 11:50:00,57.0,57.07,56.98,57.05,118549.0,51.6602,51.7237,51.6421,51.7055,118549.0
2022-02-28 11:55:00,57.06,57.15,57.06,57.13,212742.0,51.7146,51.7962,51.7146,51.778,212742.0
2022-02-28 12:00:00,57.13,57.17,57.1,57.12,202536.0,51.778,51.8143,51.7509,51.769,202536.0
2022-02-28 12:05:00,57.13,57.14,56.97,56.99,375088.0,51.778,51.7871,51.633,51.6512,375088.0
2022-02-28 12:10:00,56.98,56.99,56.89,56.9,223612.0,51.6421,51.6512,51.5605,51.5696,223612.0
2022-02-28 12:15:00,56.91,56.93,56.87,56.92,177999.0,51.5787,51.5968,51.5424,51.5877,177999.0
2022-02-28 12:20:00,56.91,56.93,56.84,56.86,177374.0,51.5787,51.5968,51.5152,51.5333,177374.0
2022-02-28 12:25:00,56.86,56.88,56.84,56.88,130040.0,51.5333,51.5515,51.5152,51.5515,130040.0
2022-02-28 12:30:00,56.88,56.9,56.8,56.81,380071.0,51.5515,51.5696,51.479,51.488,380071.0
2022-02-28 12:35:00,56.81,56.81,56.69,56.69,184074.0,51.488,51.488,51.3793,51.3793,184074.0
2022-02-28 12:40:00,56.7,56.73,56.64,56.65,209023.0,51.3883,51.4155,51.3339,51.343,209023.0
2022-02-28 12:45:00,56.64,56.69,56.62,56.68,132901.0,51.3339,51.3793,51.3158,51.3702,132901.0
2022-02-28 12:50:00,56.68,56.69,56.62,56.63,147291.0,51.3702,51.3793,51.3158,51.3249,147291.0
2022-02-28 12:55:00,56.63,56.68,56.61,56.67,62933.0,51.3249,51.3702,51.3068,51.3611,62933.0
2022-02-28 13:00:00,56.68,56.75,56.67,56.73,67432.0,51.3702,51.4336,51.3611,51.4155,67432.0
2022-02-28 13:05:00,56.73,56.77,56.71,56.76,247055.0,51.4155,51.4518,51.3974,51.4427,247055.0
2022-02-28 13:10:00,56.76,56.77,56.72,56.74,112829.0,51.4427,51.4518,51.4065,51.4246,112829.0
2022-02-28 13:15:00,56.74,56.74,56.63,56.65,209254.0,51.4246,51.4246,51.3249,51.343,209254.0
2022-02-28 13:20:00,56.64,56.66,56.61,56.65,139057.0,51.3339,51.3521,51.3068,51.343,139057.0
2022-02-28 13:25:00,56.65,56.76,56.64,56.73,166504.0,51.343,51.4427,51.3339,51.4155,166504.0
2022-02-28 13:30:00,56.73,56.78,56.7,56.77,178768.0,51.4155,51.4608,51.3883,51.4518,178768.0
2022-02-28 13:35:00,56.77,56.82,56.74,56.8,182840.0,51.4518,51.4971,51.4246,51.479,182840.0
2022-02-28 13:40:00,56.8,56.84,56.77,56.79,263010.0,51.479,51.5152,51.4518,51.4699,263010.0
2022-02-28 13:45:00,56.79,56.83,56.76,56.82,181987.0,51.4699,51.5061,51.4427,51.4971,181987.0
2022-02-28 13:50:00,56.82,56.89,56.82,56.87,129479.0,51.4971,51.5605,51.4971,51.5424,129479.0
2022-02-28 13:55:00,56.87,56.94,56.85,56.94,99620.0,51.5424,51.6058,51.5243,51.6058,99620.0
2022-02-28 14:00:00,56.93,56.93,56.75,56.75,230759.0,51.5968,51.5968,51.4336,51.4336,230759.0
2022-02-28 14:05:00,56.75,56.77,56.64,56.64,132581.0,51.4336,51.4518,51.3339,51.3339,132581.0
2022-02-28 14:10:00,56.65,56.72,56.62,56.71,113594.0,51.343,51.4065,51.3158,51.3974,113594.0
2022-02-28 14:15:00,56.71,56.75,56.65,56.74,140048.0,51.3974,51.4336,51.343,51.4246,140048.0
2022-02-28 14:20:00,56.73,56.75,56.66,56.66,134372.0,51.4155,51.4336,51.3521,51.3521,134372.0
2022-02-28 14:25:00,56.67,56.71,56.66,56.7,193927.0,51.3611,51.3974,51.3521,51.3883,193927.0
2022-02-28 14:30:00,56.7,56.72,56.66,56.68,110577.0,51.3883,51.4065,51.3521,51.3702,110577.0
2022-02-28 14:35:00,56.69,56.76,56.69,56.74,199809.0,51.3793,51.4427,51.3793,51.4246,199809.0
2022-02-28 14:40:00,56.74,56.88,56.74,56.87,211851.0,51.4246,51.5515,51.4246,51.5424,211851.0
2022-02-28 14:45:00,56.87,56.88,56.83,56.87,141636.0,51.5424,51.5515,51.5061,51.5424,141636.0
2022-02-28 14:50:00,56.88,56.9,56.85,56.89,160709.0,51.5515,51.5696,51.5243,51.5605,160709.0
2022-02-28 14:55:00,56.89,56.99,56.88,56.99,248594.0,51.5605,51.6512,51.5515,51.6512,248594.0
2022-02-28 15:00:00,56.98,57.0,56.93,56.97,217012.0,51.6421,51.6602,51.5968,51.633,217012.0
2022-02-28 15:05:00,56.97,57.02,56.91,57.02,171051.0,51.633,51.6783,51.5787,51.6783,171051.0
2022-02-28 15:10:00,57.01,57.07,56.98,57.02,158657.0,51.6693,51.7237,51.6421,51.6783,158657.0
2022-02-28 15:15:00,57.03,57.13,57.02,57.1,238324.0,51.6874,51.778,51.6783,51.7509,238324.0
2022-02-28 15:20:00,57.1,57.21,57.09,57.2,314662.0,51.7509,51.8505,51.7418,51.8415,314662.0
2022-02-28 15:25:00,57.21,57.33,57.15,57.17,472250.0,51.8505,51.9593,51.7962,51.8143,472250.0
2022-02-28 15:30:00,57.17,57.25,57.16,57.2,402172.0,51.8143,51.8868,51.8052,51.8415,402172.0
2022-02-28 15:35:00,57.21,57.21,57.05,57.07,402390.0,51.8505,51.8505,51.7055,51.7237,402390.0
2022-02-28 15:40:00,57.07,57.24,57.07,57.21,438334.0,51.7237,51.8777,51.7237,51.8505,438334.0
2022-02-28 15:45:00,57.21,57.3,57.2,57.24,478389.0,51.8505,51.9321,51.8415,51.8777,478389.0
2022-02-28 15:50:00,57.25,57.32,57.24,57.3,681879.0,51.8868,51.9502,51.8777,51.9321,681879.0
2022-02-28 15:55:00,57.29,57.32,57.18,57.24,2025075.0,51.9231,51.9502,51.8234,51.8777,2025075.0
2022-03-01 09:30:00,56.81,57.19,56.71,57.13,767754.0,51.488,51.8324,51.3974,51.778,767754.0
2022-03-01 09:35:00,57.14,57.2,57.09,57.12,362423.0,51.7871,51.8415,51.7418,51.769,362423.0
2022-03-01 09:40:00,57.12,57.21,57.08,57.18,192307.0,51.769,51.8505,51.7327,51.8234,192307.0
2022-03-01 09:45:00,57.19,57.24,57.07,57.14,278570.0,51.8324,51.8777,51.7237,51.7871,278570.0
2022-03-01 09:50:00,57.14,57.17,57.07,57.15,393851.0,51.7871,51.8143,51.7237,51.7962,393851.0
2022-03-01 09:55:00,57.16,57.24,57.1,57.22,377803.0,51.8052,51.8777,51.7509,51.8596,377803.0
2022-03-01 10:00:00,57.23,57.33,57.03,57.04,377683.0,51.8687,51.9593,51.6874,51.6965,377683.0
2022-03-01 10:05:00,57.04,57.18,57.02,57.02,254499.0,51.6965,51.8234,51.6783,51.6783,254499.0
2022-03-01 10:10:00,57.02,57.02,56.89,56.91,203850.0,51.6783,51.6783,51.5605,51.5787,203850.0
2022-03-01 10:15:00,56.91,57.09,56.91,57.01,171329.0,51.5787,51.7418,51.5787,51.6693,171329.0
2022-03-01 10:20:00,57.01,57.1,57.0,57.05,148387.0,51.6693,51.7509,51.6602,51.7055,148387.0
2022-03-01 10:25:00,57.06,57.1,56.96,57.02,163295.0,51.7146,51.7509,51.624,51.6783,163295.0
2022-03-01 10:30:00,57.03,57.18,57.01,57.06,204827.0,51.6874,51.8234,51.6693,51.7146,204827.0
2022-03-01 10:35:00,57.07,57.12,57.03,57.04,222790.0,51.7237,51.769,51.6874,51.6965,222790.0
2022-03-01 10:40:00,57.03,57.04,56.88,56.89,180196.0,51.6874,51.6965,51.5515,51.5605,180196.0
2022-03-01 10:45:00,56.89,56.95,56.84,56.92,249874.0,51.5605,51.6149,51.5152,51.5877,249874.0
2022-03-01 10:50:00,56.92,56.96,56.88,56.94,155604.0,51.5877,51.624,51.5515,51.6058,155604.0
2022-03-01 10:55:00,56.93,56.97,56.88,56.95,220801.0,51.5968,51.633,51.5515,51.6149,220801.0
2022-03-01 11:00:00,56.94,56.98,56.88,56.95,216249.0,51.6058,51.6421,51.5515,51.6149,216249.0
2022-03-01 11:05:00,56.95,56.97,56.85,56.85,556989.0,51.6149,51.633,51.5243,51.5243,556989.0
2022-03-01 11:10:00,56.85,56.9,56.83,56.89,155006.0,51.5243,51.5696,51.5061,51.5605,155006.0
2022-03-01 11:15:00,56.89,56.9,56.79,56.8,123352.0,51.5605,51.5696,51.4699,51.479,123352.0
2022-03-01 11:20:00,56.8,56.89,56.79,56.87,195752.0,51.479,51.5605,51.4699,51.5424,195752.0
2022-03-01 11:25:00,56.87,56.89,56.76,56.8,276372.0,51.5424,51.5605,51.4427,51.479,276372.0
2022-03-01 11:30:00,56.8,56.81,56.64,56.66,332703.0,51.479,51.488,51.3339,51.3521,332703.0
2022-03-01 11:35:00,56.66,56.69,56.6,56.66,216572.0,51.3521,51.3793,51.2977,51.3521,216572.0
2022-03-01 11:40:00,56.67,56.74,56.64,56.73,315099.0,51.3611,51.4246,51.3339,51.4155,315099.0
2022-03-01 11:45:00,56.73,56.74,56.45,56.54,417945.0,51.4155,51.4246,51.1617,51.2433,417945.0
2022-03-01 11:50:00,56.54,56.55,56.49,56.5,147254.0,51.2433,51.2524,51.198,51.2071,147254.0
2022-03-01 11:55:00,56.51,56.51,56.38,56.43,314229.0,51.2161,51.2161,51.0983,51.1436,314229.0
2022-03-01 12:00:00,56.42,56.44,56.34,56.37,261014.0,51.1346,51.1527,51.062,51.0892,261014.0
2022-03-01 12:05:00,56.37,56.41,56.28,56.28,181878.0,51.0892,51.1255,51.0077,51.0077,181878.0
2022-03-01 12:10:00,56.28,56.36,56.27,56.35,393804.0,51.0077,51.0802,50.9986,51.0711,393804.0
2022-03-01 12:15:00,56.34,56.42,56.28,56.41,180483.0,51.062,51.1346,51.0077,51.1255,180483.0
2022-03-01 12:20:00,56.41,56.43,56.32,56.34,216503.0,51.1255,51.1436,51.0439,51.062,216503.0
2022-03-01 12:25:00,56.34,56.38,56.29,56.34,196144.0,51.062,51.0983,51.0167,51.062,196144.0
2022-03-01 12:30:00,56.34,56.36,56.28,56.33,280289.0,51.062,51.0802,51.0077,51.053,280289.0
2022-03-01 12:35:00,56.33,56.34,56.28,56.29,202177.0,51.053,51.062,51.0077,51.0167,202177.0
2022-03-01 12:40:00,56.29,56.37,56.28,56.37,192643.0,51.0167,51.0892,51.0077,51.0892,192643.0
2022-03-01 12:45:00,56.36,56.41,56.32,56.4,121272.0,51.0802,51.1255,51.0439,51.1164,121272.0
2022-03-01 12:50:00,56.4,56.43,56.34,56.37,219752.0,51.1164,51.1436,51.062,51.0892,219752.0
2022-03-01 12:55:00,56.38,56.38,56.27,56.34,173335.0,51.0983,51.0983,50.9986,51.062,173335.0
2022-03-01 13:00:00,56.33,56.35,56.28,56.33,253822.0,51.053,51.0711,51.0077,51.053,253822.0
2022-03-01 13:05:00,56.33,56.34,56.22,56.25,125791.0,51.053,51.062,50.9533,50.9805,125791.0
2022-03-01 13:10:00,56.24,56.27,56.2,56.22,148574.0,50.9714,50.9986,50.9352,50.9533,148574.0
2022-03-01 13:15:00,56.22,56.25,56.18,56.24,214096.0,50.9533,50.9805,50.917,50.9714,214096.0
2022-03-01 13:20:00,56.25,56.31,56.23,56.23,129715.0,50.9805,51.0349,50.9624,50.9624,129715.0
2022-03-01 13:25:00,56.23,56.24,56.13,56.14,106433.0,50.9624,50.9714,50.8717,50.8808,106433.0
2022-03-01 13:30:00,56.14,56.21,56.13,56.17,103163.0,50.8808,50.9442,50.8717,50.908,103163.0
2022-03-01 13:35:00,56.17,56.28,56.14,56.25,261277.0,50.908,51.0077,50.8808,50.9805,261277.0
2022-03-01 13:40:00,56.26,56.27,56.18,56.2,149667.0,50.9895,50.9986,50.917,50.9352,149667.0
2022-03-01 13:45:00,56.19,56.25,56.18,56.18,164936.0,50.9261,50.9805,50.917,50.917,164936.0
2022-03-01 13:50:00,56.19,56.25,56.18,56.23,183711.0,50.9261,50.9805,50.917,50.9624,183711.0
2022-03-01 13:55:00,56.23,56.29,56.21,56.26,214997.0,50.9624,51.0167,50.9442,50.9895,214997.0
2022-03-01 14:00:00,56.26,56.27,56.19,56.22,388726.0,50.9895,50.9986,50.9261,50.9533,388726.0
2022-03-01 14:05:00,56.21,56.24,56.19,56.2,117235.0,50.9442,50.9714,50.9261,50.9352,117235.0
2022-03-01 14:10:00,56.19,56.2,56.13,56.15,102883.0,50.9261,50.9352,50.8717,50.8898,102883.0
2022-03-01 14:15:00,56.15,56.24,56.11,56.24,265358.0,50.8898,50.9714,50.8536,50.9714,265358.0
2022-03-01 14:20:00,56.23,56.28,56.2,56.25,159410.0,50.9624,51.0077,50.9352,50.9805,159410.0
2022-03-01 14:25:00,56.25,56.27,56.23,56.25,148858.0,50.9805,50.9986,50.9624,50.9805,148858.0
2022-03-01 14:30:00,56.25,56.28,56.22,56.25,174898.0,50.9805,51.0077,50.9533,50.9805,174898.0
2022-03-01 14:35:00,56.25,56.34,56.24,56.34,200542.0,50.9805,51.062,50.9714,51.062,200542.0
2022-03-01 14:40:00,56.34,56.38,56.32,56.36,326136.0,51.062,51.0983,51.0439,51.0802,326136.0
2022-03-01 14:45:00,56.36,56.37,56.29,56.3,222122.0,51.0802,51.0892,51.0167,51.0258,222122.0
2022-03-01 14:50:00,56.3,56.3,56.22,56.23,216361.0,51.0258,51.0258,50.9533,50.9624,216361.0
2022-03-01 14:55:00,56.24,56.27,56.22,56.24,189992.0,50.9714,50.9986,50.9533,50.9714,189992.0
2022-03-01 15:00:00,56.25,56.39,56.24,56.38,268659.0,50.9805,51.1074,50.9714,51.0983,268659.0
2022-03-01 15:05:00,56.38,56.49,56.38,56.47,553442.0,51.0983,51.198,51.0983,51.1799,553442.0
2022-03-01 15:10:00,56.47,56.47,56.36,56.4,298135.0,51.1799,51.1799,51.0802,51.1164,298135.0
2022-03-01 15:15:00,56.4,56.41,56.32,56.33,204555.0,51.1164,51.1255,51.0439,51.053,204555.0
2022-03-01 15:20:00,56.33,56.35,56.29,56.31,322933.0,51.053,51.0711,51.0167,51.0349,322933.0
2022-03-01 15:25:00,56.31,56.31,56.27,56.28,207719.0,51.0349,51.0349,50.9986,51.0077,207719.0
2022-03-01 15:30:00,56.28,56.36,56.22,56.35,308543.0,51.0077,51.0802,50.9533,51.0711,308543.0
2022-03-01 15:35:00,56.35,56.38,56.31,56.36,201079.0,51.0711,51.0983,51.0349,51.0802,201079.0
2022-03-01 15:40:00,56.36,56.39,56.3,56.31,202421.0,51.0802,51.1074,51.0258,51.0349,202421.0
2022-03-01 15:45:00,56.31,56.34,56.27,56.32,516526.0,51.0349,51.062,50.9986,51.0439,516526.0
2022-03-01 15:50:00,56.32,56.39,56.27,56.37,898796.0,51.0439,51.1074,50.9986,51.0892,898796.0
2022-03-01 15:55:00,56.37,56.46,56.34,56.43,772430.0,51.0892,51.1708,51.062,51.1436,772430.0
2022-03-02 09:30:00,56.62,56.62,56.29,56.3,610072.0,51.3158,51.3158,51.0167,51.0258,610072.0
2022-03-02 09:35:00,56.31,56.33,56.19,56.22,459982.0,51.0349,51.053,50.9261,50.9533,459982.0
2022-03-02 09:40:00,56.23,56.32,56.22,56.28,238165.0,50.9624,51.0439,50.9533,51.0077,238165.0
2022-03-02 09:45:00,56.29,56.35,56.21,56.33,143444.0,51.0167,51.0711,50.9442,51.053,143444.0
2022-03-02 09:50:00,56.33,56.36,56.26,56.29,123094.0,51.053,51.0802,50.9895,51.0167,123094.0
2022-03-02 09:55:00,56.29,56.32,56.22,56.27,135109.0,51.0167,51.0439,50.9533,50.9986,135109.0
2022-03-02 10:00:00,56.28,56.32,56.26,56.31,146850.0,51.0077,51.0439,50.9895,51.0349,146850.0
2022-03-02 10:05:00,56.31,56.32,56.11,56.14,211077.0,51.0349,51.0439,50.8536,50.8808,211077.0
2022-03-02 10:10:00,56.15,56.18,56.1,56.11,192386.0,50.8898,50.917,50.8445,50.8536,192386.0
2022-03-02 10:15:00,56.1,56.18,56.1,56.15,223413.0,50.8445,50.917,50.8445,50.8898,223413.0
2022-03-02 10:20:00,56.15,56.2,56.11,56.12,204528.0,50.8898,50.9352,50.8536,50.8627,204528.0
2022-03-02 10:25:00,56.12,56.32,56.05,56.27,281614.0,50.8627,51.0439,50.7992,50.9986,281614.0
2022-03-02 10:30:00,56.26,56.32,56.12,56.16,314574.0,50.9895,51.0439,50.8627,50.8989,314574.0
2022-03-02 10:35:00,56.16,56.19,56.11,56.15,247823.0,50.8989,50.9261,50.8536,50.8898,247823.0
2022-03-02 10:40:00,56.16,56.2,56.09,56.11,185889.0,50.8989,50.9352,50.8355,50.8536,185889.0
2022-03-02 10:45:00,56.11,56.14,56.04,56.11,312345.0,50.8536,50.8808,50.7902,50.8536,312345.0
2022-03-02 10:50:00,56.12,56.16,56.02,56.04,442987.0,50.8627,50.8989,50.772,50.7902,442987.0
2022-03-02 10:55:00,56.04,56.12,56.03,56.08,425013.0,50.7902,50.8627,50.7811,50.8264,425013.0
2022-03-02 11:00:00,56.08,56.3,56.04,56.28,336026.0,50.8264,51.0258,50.7902,51.0077,336026.0
2022-03-02 11:05:00,56.28,56.45,56.2,56.43,238244.0,51.0077,51.1617,50.9352,51.1436,238244.0
2022-03-02 11:10:00,56.43,56.47,56.38,56.45,139619.0,51.1436,51.1799,51.0983,51.1617,139619.0
2022-03-02 11:15:00,56.46,56.5,56.45,56.46,269626.0,51.1708,51.2071,51.1617,51.1708,269626.0
2022-03-02 11:20:00,56.47,56.48,56.4,56.47,334194.0,51.1799,51.1889,51.1164,51.1799,334194.0
2022-03-02 11:25:00,56.46,56.6,56.46,56.54,121465.0,51.1708,51.2977,51.1708,51.2433,121465.0
2022-03-02 11:30:00,56.54,56.74,56.53,56.7,298546.0,51.2433,51.4246,51.2343,51.3883,298546.0
2022-03-02 11:35:00,56.7,56.71,56.59,56.61,127014.0,51.3883,51.3974,51.2886,51.3068,127014.0
2022-03-02 11:40:00,56.61,56.63,56.5,56.51,187066.0,51.3068,51.3249,51.2071,51.2161,187066.0
2022-03-02 11:45:00,56.52,56.63,56.5,56.55,338344.0,51.2252,51.3249,51.2071,51.2524,338344.0
2022-03-02 11:50:00,56.56,56.61,56.55,56.6,239380.0,51.2614,51.3068,51.2524,51.2977,239380.0
2022-03-02 11:55:00,56.61,56.67,56.6,56.64,108785.0,51.3068,51.3611,51.2977,51.3339,108785.0
2022-03-02 12:00:00,56.65,56.68,56.62,56.64,83813.0,51.343,51.3702,51.3158,51.3339,83813.0
2022-03-02 12:05:00,56.64,56.66,56.6,56.64,103914.0,51.3339,51.3521,51.2977,51.3339,103914.0
2022-03-02 12:10:00,56.64,56.72,56.63,56.67,257667.0,51.3339,51.4065,51.3249,51.3611,257667.0
2022-03-02 12:15:00,56.67,56.69,56.6,56.6,66428.0,51.3611,51.3793,51.2977,51.2977,66428.0
2022-03-02 12:20:00,56.6,56.62,56.56,56.56,117702.0,51.2977,51.3158,51.2614,51.2614,117702.0
2022-03-02 12:25:00,56.56,56.62,56.55,56.61,1246171.0,51.2614,51.3158,51.2524,51.3068,1246171.0
2022-03-02 12:30:00,56.61,56.65,56.59,56.62,164229.0,51.3068,51.343,51.2886,51.3158,164229.0
2022-03-02 12:35:00,56.62,56.65,56.61,56.63,99228.0,51.3158,51.343,51.3068,51.3249,99228.0
2022-03-02 12:40:00,56.62,56.65,56.6,56.63,240529.0,51.3158,51.343,51.2977,51.3249,240529.0
2022-03-02 12:45:00,56.63,56.65,56.6,56.63,253573.0,51.3249,51.343,51.2977,51.3249,253573.0
2022-03-02 12:50:00,56.62,56.64,56.57,56.63,161835.0,51.3158,51.3339,51.2705,51.3249,161835.0
2022-03-02 12:55:00,56.64,56.68,56.62,56.66,428775.0,51.3339,51.3702,51.3158,51.3521,428775.0
2022-03-02 13:00:00,56.66,56.76,56.66,56.75,165088.0,51.3521,51.4427,51.3521,51.4336,165088.0
2022-03-02 13:05:00,56.75,56.8,56.73,56.78,75668.0,51.4336,51.479,51.4155,51.4608,75668.0
2022-03-02 13:10:00,56.79,56.85,56.78,56.83,197746.0,51.4699,51.5243,51.4608,51.5061,197746.0
2022-03-02 13:15:00,56.84,56.84,56.77,56.78,393256.0,51.5152,51.5152,51.4518,51.4608,393256.0
2022-03-02 13:20:00,56.78,56.82,56.77,56.78,188478.0,51.4608,51.4971,51.4518,51.4608,188478.0
2022-03-02 13:25:00,56.77,56.78,56.73,56.74,70848.0,51.4518,51.4608,51.4155,51.4246,70848.0
2022-03-02 13:30:00,56.74,56.78,56.73,56.77,61114.0,51.4246,51.4608,51.4155,51.4518,61114.0
2022-03-02 13:35:00,56.76,56.79,56.75,56.77,90406.0,51.4427,51.4699,51.4336,51.4518,90406.0
2022-03-02 13:40:00,56.77,56.78,56.72,56.75,124439.0,51.4518,51.4608,51.4065,51.4336,124439.0
2022-03-02 13:45:00,56.75,56.75,56.65,56.66,148514.0,51.4336,51.4336,51.343,51.3521,148514.0
2022-03-02 13:50:00,56.67,56.71,56.66,56.71,166833.0,51.3611,51.3974,51.3521,51.3974,166833.0
2022-03-02 13:55:00,56.7,56.72,56.67,56.68,211869.0,51.3883,51.4065,51.3611,51.3702,211869.0
2022-03-02 14:00:00,56.69,56.75,56.67,56.72,179229.0,51.3793,51.4336,51.3611,51.4065,179229.0
2022-03-02 14:05:00,56.72,56.76,56.71,56.73,188228.0,51.4065,51.4427,51.3974,51.4155,188228.0
2022-03-02 14:10:00,56.74,56.75,56.72,56.72,181675.0,51.4246,51.4336,51.4065,51.4065,181675.0
2022-03-02 14:15:00,56.72,56.74,56.71,56.72,105563.0,51.4065,51.4246,51.3974,51.4065,105563.0
2022-03-02 14:20:00,56.72,56.75,56.66,56.67,169055.0,51.4065,51.4336,51.3521,51.3611,169055.0
2022-03-02 14:25:00,56.67,56.67,56.61,56.65,85544.0,51.3611,51.3611,51.3068,51.343,85544.0
2022-03-02 14:30:00,56.66,56.66,56.63,56.65,69551.0,51.3521,51.3521,51.3249,51.343,69551.0
2022-03-02 14:35:00,56.65,56.7,56.65,56.67,113023.0,51.343,51.3883,51.343,51.3611,113023.0
2022-03-02 14:40:00,56.68,56.71,56.67,56.71,80560.0,51.3702,51.3974,51.3611,51.3974,80560.0
2022-03-02 14:45:00,56.7,56.7,56.62,56.65,112484.0,51.3883,51.3883,51.3158,51.343,112484.0
2022-03-02 14:50:00,56.65,56.68,56.58,56.59,139770.0,51.343,51.3702,51.2796,51.2886,139770.0
2022-03-02 14:55:00,56.59,56.63,56.58,56.6,103876.0,51.2886,51.3249,51.2796,51.2977,103876.0
2022-03-02 15:00:00,56.61,56.67,56.6,56.64,124498.0,51.3068,51.3611,51.2977,51.3339,124498.0
2022-03-02 15:05:00,56.64,56.68,56.62,56.67,168324.0,51.3339,51.3702,51.3158,51.3611,168324.0
2022-03-02 15:10:00,56.66,56.68,56.57,56.58,140623.0,51.3521,51.3702,51.2705,51.2796,140623.0
2022-03-02 15:15:00,56.58,56.61,56.55,56.6,305901.0,51.2796,51.3068,51.2524,51.2977,305901.0
2022-03-02 15:20:00,56.59,56.64,56.57,56.61,112812.0,51.2886,51.3339,51.2705,51.3068,112812.0
2022-03-02 15:25:00,56.62,56.66,56.6,56.65,159237.0,51.3158,51.3521,51.2977,51.343,159237.0
2022-03-02 15:30:00,56.66,56.68,56.63,56.66,119310.0,51.3521,51.3702,51.3249,51.3521,119310.0
2022-03-02 15:35:00,56.66,56.68,56.63,56.63,117409.0,51.3521,51.3702,51.3249,51.3249,117409.0
2022-03-02 15:40:00,56.64,56.68,56.61,56.67,90337.0,51.3339,51.3702,51.3068,51.3611,90337.0
2022-03-02 15:45:00,56.68,56.71,56.66,56.7,172199.0,51.3702,51.3974,51.3521,51.3883,172199.0
2022-03-02 15:50:00,56.7,56.74,56.67,56.71,304714.0,51.3883,51.4246,51.3611,51.3974,304714.0
2022-03-02 15:55:00,56.7,56.71,56.61,56.61,434678.0,51.3883,51.3974,51.3068,51.3068,434678.0
2022-03-03 09:30:00,56.43,56.52,56.36,56.42,580832.0,51.1436,51.2252,51.0802,51.1346,580832.0
2022-03-03 09:35:00,56.42,56.42,56.31,56.34,346882.0,51.1346,51.1346,51.0349,51.062,346882.0
2022-03-03 09:40:00,56.34,56.37,56.3,56.3,197461.0,51.062,51.0892,51.0258,51.0258,197461.0
2022-03-03 09:45:00,56.3,56.38,56.2,56.21,431487.0,51.0258,51.0983,50.9352,50.9442,431487.0
2022-03-03 09:50:00,56.21,56.27,56.18,56.21,386820.0,50.9442,50.9986,50.917,50.9442,386820.0
2022-03-03 09:55:00,56.21,56.28,56.19,56.25,496046.0,50.9442,51.0077,50.9261,50.9805,496046.0
2022-03-03 10:00:00,56.25,56.31,56.2,56.21,195689.0,50.9805,51.0349,50.9352,50.9442,195689.0
2022-03-03 10:05:00,56.2,56.23,56.15,56.23,158133.0,50.9352,50.9624,50.8898,50.9624,158133.0
2022-03-03 10:10:00,56.22,56.25,56.19,56.23,259902.0,50.9533,50.9805,50.9261,50.9624,259902.0
2022-03-03 10:15:00,56.23,56.24,56.17,56.18,167823.0,50.9624,50.9714,50.908,50.917,167823.0
2022-03-03 10:20:00,56.19,56.19,56.11,56.12,135134.0,50.9261,50.9261,50.8536,50.8627,135134.0
2022-03-03 10:25:00,56.12,56.17,56.11,56.13,203048.0,50.8627,50.908,50.8536,50.8717,203048.0
2022-03-03 10:30:00,56.12,56.19,56.1,56.15,195504.0,50.8627,50.9261,50.8445,50.8898,195504.0
2022-03-03 10:35:00,56.15,56.17,56.04,56.05,246133.0,50.8898,50.908,50.7902,50.7992,246133.0
2022-03-03 10:40:00,56.05,56.07,55.99,56.01,237232.0,50.7992,50.8173,50.7448,50.763,237232.0
2022-03-03 10:45:00,56.01,56.04,55.97,56.04,170143.0,50.763,50.7902,50.7267,50.7902,170143.0
2022-03-03 10:50:00,56.03,56.04,55.93,55.94,185714.0,50.7811,50.7902,50.6905,50.6995,185714.0
2022-03-03 10:55:00,55.93,55.95,55.87,55.88,288227.0,50.6905,50.7086,50.6361,50.6451,288227.0
2022-03-03 11:00:00,55.87,55.93,55.87,55.92,204386.0,50.6361,50.6905,50.6361,50.6814,204386.0
2022-03-03 11:05:00,55.92,55.95,55.87,55.93,141011.0,50.6814,50.7086,50.6361,50.6905,141011.0
2022-03-03 11:10:00,55.92,55.93,55.8,55.81,117820.0,50.6814,50.6905,50.5726,50.5817,117820.0
2022-03-03 11:15:00,55.81,55.87,55.78,55.87,124554.0,50.5817,50.6361,50.5545,50.6361,124554.0
2022-03-03 11:20:00,55.88,55.99,55.87,55.98,119267.0,50.6451,50.7448,50.6361,50.7358,119267.0
2022-03-03 11:25:00,55.98,56.04,55.95,55.98,220860.0,50.7358,50.7902,50.7086,50.7358,220860.0
2022-03-03 11:30:00,55.97,55.99,55.91,55.94,151780.0,50.7267,50.7448,50.6723,50.6995,151780.0
2022-03-03 11:35:00,55.95,55.96,55.9,55.93,116200.0,50.7086,50.7176,50.6633,50.6905,116200.0
2022-03-03 11:40:00,55.94,56.06,55.92,56.04,103054.0,50.6995,50.8083,50.6814,50.7902,103054.0
2022-03-03 11:45:00,56.04,56.04,55.95,55.96,75217.0,50.7902,50.7902,50.7086,50.7176,75217.0
2022-03-03 11:50:00,55.97,56.02,55.94,55.97,67056.0,50.7267,50.772,50.6995,50.7267,67056.0
2022-03-03 11:55:00,55.97,56.06,55.9,56.01,346963.0,50.7267,50.8083,50.6633,50.763,346963.0
2022-03-03 12:00:00,56.02,56.04,55.99,56.02,178746.0,50.772,50.7902,50.7448,50.772,178746.0
2022-03-03 12:05:00,56.02,56.07,56.0,56.07,115192.0,50.772,50.8173,50.7539,50.8173,115192.0
2022-03-03 12:10:00,56.07,56.12,56.06,56.08,137936.0,50.8173,50.8627,50.8083,50.8264,137936.0
2022-03-03 12:15:00,56.08,56.1,56.05,56.05,81458.0,50.8264,50.8445,50.7992,50.7992,81458.0
2022-03-03 12:20:00,56.05,56.06,56.0,56.02,95862.0,50.7992,50.8083,50.7539,50.772,95862.0
2022-03-03 12:25:00,56.02,56.03,55.95,55.97,83088.0,50.772,50.7811,50.7086,50.7267,83088.0
2022-03-03 12:30:00,55.97,56.28,55.96,56.26,671456.0,50.7267,51.0077,50.7176,50.9895,671456.0
2022-03-03 12:35:00,56.26,56.29,56.08,56.09,347246.0,50.9895,51.0167,50.8264,50.8355,347246.0
2022-03-03 12:40:00,56.09,56.1,56.04,56.1,117835.0,50.8355,50.8445,50.7902,50.8445,117835.0
2022-03-03 12:45:00,56.1,56.14,56.03,56.11,191671.0,50.8445,50.8808,50.7811,50.8536,191671.0
2022-03-03 12:50:00,56.11,56.14,56.08,56.11,166570.0,50.8536,50.8808,50.8264,50.8536,166570.0
2022-03-03 12:55:00,56.11,56.21,56.11,56.18,90478.0,50.8536,50.9442,50.8536,50.917,90478.0
2022-03-03 13:00:00,56.19,56.26,56.16,56.26,197442.0,50.9261,50.9895,50.8989,50.9895,197442.0
2022-03-03 13:05:00,56.25,56.29,56.19,56.21,108963.0,50.9805,51.0167,50.9261,50.9442,108963.0
2022-03-03 13:10:00,56.21,56.23,56.19,56.22,150217.0,50.9442,50.9624,50.9261,50.9533,150217.0
2022-03-03 13:15:00,56.22,56.3,56.21,56.26,255809.0,50.9533,51.0258,50.9442,50.9895,255809.0
2022-03-03 13:20:00,56.26,56.28,56.23,56.24,119517.0,50.9895,51.0077,50.9624,50.9714,119517.0
2022-03-03 13:25:00,56.25,56.25,56.19,56.21,136948.0,50.9805,50.9805,50.9261,50.9442,136948.0
2022-03-03 13:30:00,56.22,56.22,56.1,56.13,124021.0,50.9533,50.9533,50.8445,50.8717,124021.0
2022-03-03 13:35:00,56.14,56.15,56.11,56.12,77469.0,50.8808,50.8898,50.8536,50.8627,77469.0
2022-03-03 13:40:00,56.13,56.14,56.07,56.1,98084.0,50.8717,50.8808,50.8173,50.8445,98084.0
2022-03-03 13:45:00,56.1,56.11,56.07,56.11,43044.0,50.8445,50.8536,50.8173,50.8536,43044.0
2022-03-03 13:50:00,56.12,56.15,56.08,56.1,103365.0,50.8627,50.8898,50.8264,50.8445,103365.0
2022-03-03 13:55:00,56.1,56.13,56.08,56.1,122694.0,50.8445,50.8717,50.8264,50.8445,122694.0
2022-03-03 14:00:00,56.11,56.15,56.08,56.1,177615.0,50.8536,50.8898,50.8264,50.8445,177615.0
2022-03-03 14:05:00,56.11,56.12,56.06,56.07,122132.0,50.8536,50.8627,50.8083,50.8173,122132.0
2022-03-03 14:10:00,56.08,56.18,56.06,56.17,216528.0,50.8264,50.917,50.8083,50.908,216528.0
2022-03-03 14:15:00,56.17,56.18,56.14,56.14,226624.0,50.908,50.917,50.8808,50.8808,226624.0
2022-03-03 14:20:00,56.14,56.15,56.07,56.08,86412.0,50.8808,50.8898,50.8173,50.8264,86412.0
2022-03-03 14:25:00,56.08,56.1,56.07,56.09,88252.0,50.8264,50.8445,50.8173,50.8355,88252.0
2022-03-03 14:30:00,56.09,56.09,56.03,56.04,70231.0,50.8355,50.8355,50.7811,50.7902,70231.0
2022-03-03 14:35:00,56.04,56.05,55.99,56.0,182259.0,50.7902,50.7992,50.7448,50.7539,182259.0
2022-03-03 14:40:00,56.0,56.04,55.97,55.98,111191.0,50.7539,50.7902,50.7267,50.7358,111191.0
2022-03-03 14:45:00,55.98,55.99,55.93,55.94,85024.0,50.7358,50.7448,50.6905,50.6995,85024.0
2022-03-03 14:50:00,55.94,55.94,55.88,55.91,76832.0,50.6995,50.6995,50.6451,50.6723,76832.0
2022-03-03 14:55:00,55.91,55.94,55.9,55.93,334745.0,50.6723,50.6995,50.6633,50.6905,334745.0
2022-03-03 15:00:00,55.92,55.93,55.84,55.85,119779.0,50.6814,50.6905,50.6089,50.618,119779.0
2022-03-03 15:05:00,55.85,55.9,55.83,55.84,190404.0,50.618,50.6633,50.5998,50.6089,190404.0
2022-03-03 15:10:00,55.84,55.85,55.82,55.84,223335.0,50.6089,50.618,50.5908,50.6089,223335.0
2022-03-03 15:15:00,55.84,55.9,55.83,55.87,236659.0,50.6089,50.6633,50.5998,50.6361,236659.0
2022-03-03 15:20:00,55.87,55.88,55.82,55.83,227522.0,50.6361,50.6451,50.5908,50.5998,227522.0
2022-03-03 15:25:00,55.84,55.93,55.83,55.93,129160.0,50.6089,50.6905,50.5998,50.6905,129160.0
2022-03-03 15:30:00,55.92,55.94,55.82,55.83,332674.0,50.6814,50.6995,50.5908,50.5998,332674.0
2022-03-03 15:35:00,55.84,55.88,55.8,55.85,188142.0,50.6089,50.6451,50.5726,50.618,188142.0
2022-03-03 15:40:00,55.85,55.86,55.82,55.83,191753.0,50.618,50.627,50.5908,50.5998,191753.0
2022-03-03 15:45:00,55.82,55.85,55.78,55.84,498611.0,50.5908,50.618,50.5545,50.6089,498611.0
2022-03-03 15:50:00,55.84,55.93,55.81,55.88,287750.0,50.6089,50.6905,50.5817,50.6451,287750.0
2022-03-03 15:55:00,55.88,55.94,55.85,55.93,511577.0,50.6451,50.6995,50.618,50.6905,511577.0
2022-03-04 09:30:00,54.83,55.05,54.81,55.02,304852.0,49.6935,49.8929,49.6754,49.8657,304852.0
2022-03-04 09:35:00,55.02,55.1,55.01,55.04,296283.0,49.8657,49.9382,49.8566,49.8838,296283.0
2022-03-04 09:40:00,55.04,55.04,54.9,54.9,200917.0,49.8838,49.8838,49.7569,49.7569,200917.0
2022-03-04 09:45:00,54.9,54.91,54.73,54.75,203102.0,49.7569,49.766,49.6029,49.621,203102.0
2022-03-04 09:50:00,54.74,54.83,54.73,54.75,198039.0,49.6119,49.6935,49.6029,49.621,198039.0
2022-03-04 09:55:00,54.75,54.87,54.69,54.85,258784.0,49.621,49.7298,49.5666,49.7116,258784.0
2022-03-04 10:00:00,54.85,54.94,54.82,54.84,219018.0,49.7116,49.7932,49.6844,49.7026,219018.0
2022-03-04 10:05:00,54.85,54.86,54.7,54.73,163004.0,49.7116,49.7207,49.5757,49.6029,163004.0
2022-03-04 10:10:00,54.73,54.75,54.63,54.65,158768.0,49.6029,49.621,49.5122,49.5304,158768.0
2022-03-04 10:15:00,54.66,54.67,54.61,54.64,199439.0,49.5394,49.5485,49.4941,49.5213,199439.0
2022-03-04 10:20:00,54.64,54.7,54.62,54.64,228883.0,49.5213,49.5757,49.5032,49.5213,228883.0
2022-03-04 10:25:00,54.64,54.74,54.64,54.74,202508.0,49.5213,49.6119,49.5213,49.6119,202508.0
2022-03-04 10:30:00,54.74,54.74,54.59,54.64,309064.0,49.6119,49.6119,49.476,49.5213,309064.0
2022-03-04 10:35:00,54.63,54.77,54.63,54.66,187809.0,49.5122,49.6391,49.5122,49.5394,187809.0
2022-03-04 10:40:00,54.65,54.68,54.62,54.64,257922.0,49.5304,49.5576,49.5032,49.5213,257922.0
2022-03-04 10:45:00,54.64,54.68,54.6,54.63,538497.0,49.5213,49.5576,49.4851,49.5122,538497.0
2022-03-04 10:50:00,54.64,54.7,54.61,54.66,290457.0,49.5213,49.5757,49.4941,49.5394,290457.0
2022-03-04 10:55:00,54.66,54.66,54.61,54.64,144759.0,49.5394,49.5394,49.4941,49.5213,144759.0
2022-03-04 11:00:00,54.63,54.67,54.58,54.59,213407.0,49.5122,49.5485,49.4669,49.476,213407.0
2022-03-04 11:05:00,54.59,54.62,54.57,54.59,169292.0,49.476,49.5032,49.4579,49.476,169292.0
2022-03-04 11:10:00,54.59,54.6,54.55,54.58,184138.0,49.476,49.4851,49.4397,49.4669,184138.0
2022-03-04 11:15:00,54.58,54.69,54.57,54.66,213911.0,49.4669,49.5666,49.4579,49.5394,213911.0
2022-03-04 11:20:00,54.66,54.66,54.59,54.65,145292.0,49.5394,49.5394,49.476,49.5304,145292.0
2022-03-04 11:25:00,54.65,54.65,54.59,54.63,278801.0,49.5304,49.5304,49.476,49.5122,278801.0
2022-03-04 11:30:00,54.62,54.64,54.53,54.55,164056.0,49.5032,49.5213,49.4216,49.4397,164056.0
2022-03-04 11:35:00,54.56,54.69,54.51,54.67,253811.0,49.4488,49.5666,49.4035,49.5485,253811.0
2022-03-04 11:40:00,54.67,54.7,54.63,54.66,348832.0,49.5485,49.5757,49.5122,49.5394,348832.0
2022-03-04 11:45:00,54.66,54.69,54.64,54.68,245666.0,49.5394,49.5666,49.5213,49.5576,245666.0
2022-03-04 11:50:00,54.68,54.69,54.63,54.66,296580.0,49.5576,49.5666,49.5122,49.5394,296580.0
2022-03-04 11:55:00,54.66,54.69,54.63,54.64,967126.0,49.5394,49.5666,49.5122,49.5213,967126.0
2022-03-04 12:00:00,54.64,54.65,54.6,54.65,156419.0,49.5213,49.5304,49.4851,49.5304,156419.0
2022-03-04 12:05:00,54.64,54.7,54.62,54.67,126028.0,49.5213,49.5757,49.5032,49.5485,126028.0
2022-03-04 12:10:00,54.67,54.79,54.66,54.79,314585.0,49.5485,49.6573,49.5394,49.6573,314585.0
2022-03-04 12:15:00,54.79,54.87,54.78,54.81,245229.0,49.6573,49.7298,49.6482,49.6754,245229.0
2022-03-04 12:20:00,54.8,54.81,54.74,54.75,362933.0,49.6663,49.6754,49.6119,49.621,362933.0
2022-03-04 12:25:00,54.75,54.83,54.72,54.82,315451.0,49.621,49.6935,49.5938,49.6844,315451.0
2022-03-04 12:30:00,54.82,54.84,54.79,54.81,123809.0,49.6844,49.7026,49.6573,49.6754,123809.0
2022-03-04 12:35:00,54.8,54.84,54.79,54.83,164292.0,49.6663,49.7026,49.6573,49.6935,164292.0
2022-03-04 12:40:00,54.83,54.84,54.76,54.77,150692.0,49.6935,49.7026,49.6301,49.6391,150692.0
2022-03-04 12:45:00,54.77,54.8,54.76,54.79,68193.0,49.6391,49.6663,49.6301,49.6573,68193.0
2022-03-04 12:50:00,54.79,54.85,54.77,54.83,236179.0,49.6573,49.7116,49.6391,49.6935,236179.0
2022-03-04 12:55:00,54.83,54.87,54.82,54.84,181585.0,49.6935,49.7298,49.6844,49.7026,181585.0
2022-03-04 13:00:00,54.84,54.93,54.84,54.92,199520.0,49.7026,49.7841,49.7026,49.7751,199520.0
2022-03-04 13:05:00,54.93,54.94,54.9,54.92,140945.0,49.7841,49.7932,49.7569,49.7751,140945.0
2022-03-04 13:10:00,54.93,54.93,54.87,54.87,172917.0,49.7841,49.7841,49.7298,49.7298,172917.0
2022-03-04 13:15:00,54.88,54.89,54.79,54.81,200450.0,49.7388,49.7479,49.6573,49.6754,200450.0
2022-03-04 13:20:00,54.81,54.87,54.81,54.81,201936.0,49.6754,49.7298,49.6754,49.6754,201936.0
2022-03-04 13:25:00,54.82,54.85,54.79,54.79,148386.0,49.6844,49.7116,49.6573,49.6573,148386.0
2022-03-04 13:30:00,54.8,54.84,54.79,54.8,252898.0,49.6663,49.7026,49.6573,49.6663,252898.0
2022-03-04 13:35:00,54.8,54.83,54.77,54.83,86639.0,49.6663,49.6935,49.6391,49.6935,86639.0
2022-03-04 13:40:00,54.82,54.83,54.71,54.72,124239.0,49.6844,49.6935,49.5847,49.5938,124239.0
2022-03-04 13:45:00,54.72,54.73,54.68,54.7,212240.0,49.5938,49.6029,49.5576,49.5757,212240.0
2022-03-04 13:50:00,54.7,54.73,54.69,54.72,257129.0,49.5757,49.6029,49.5666,49.5938,257129.0
2022-03-04 13:55:00,54.73,54.74,54.64,54.66,102459.0,49.6029,49.6119,49.5213,49.5394,102459.0
2022-03-04 14:00:00,54.66,54.68,54.59,54.63,121953.0,49.5394,49.5576,49.476,49.5122,121953.0
2022-03-04 14:05:00,54.63,54.66,54.61,54.64,211906.0,49.5122,49.5394,49.4941,49.5213,211906.0
2022-03-04 14:10:00,54.64,54.64,54.59,54.6,105745.0,49.5213,49.5213,49.476,49.4851,105745.0
2022-03-04 14:15:00,54.61,54.64,54.59,54.62,259991.0,49.4941,49.5213,49.476,49.5032,259991.0
2022-03-04 14:20:00,54.62,54.71,54.61,54.7,200660.0,49.5032,49.5847,49.4941,49.5757,200660.0
2022-03-04 14:25:00,54.7,54.74,54.65,54.7,222321.0,49.5757,49.6119,49.5304,49.5757,222321.0
2022-03-04 14:30:00,54.69,54.74,54.66,54.73,115184.0,49.5666,49.6119,49.5394,49.6029,115184.0
2022-03-04 14:35:00,54.72,54.73,54.67,54.71,206584.0,49.5938,49.6029,49.5485,49.5847,206584.0
2022-03-04 14:40:00,54.71,54.72,54.62,54.64,99004.0,49.5847,49.5938,49.5032,49.5213,99004.0
2022-03-04 14:45:00,54.63,54.64,54.6,54.63,63481.0,49.5122,49.5213,49.4851,49.5122,63481.0
2022-03-04 14:50:00,54.63,54.67,54.59,54.63,157529.0,49.5122,49.5485,49.476,49.5122,157529.0
2022-03-04 14:55:00,54.62,54.63,54.53,54.55,131607.0,49.5032,49.5122,49.4216,49.4397,131607.0
2022-03-04 15:00:00,54.53,54.64,54.53,54.6,161937.0,49.4216,49.5213,49.4216,49.4851,161937.0
2022-03-04 15:05:00,54.59,54.66,54.57,54.58,91997.0,49.476,49.5394,49.4579,49.4669,91997.0
2022-03-04 15:10:00,54.58,54.6,54.52,54.53,210021.0,49.4669,49.4851,49.4125,49.4216,210021.0
2022-03-04 15:15:00,54.53,54.59,54.53,54.53,167370.0,49.4216,49.476,49.4216,49.4216,167370.0
2022-03-04 15:20:00,54.53,54.58,54.5,54.57,154559.0,49.4216,49.4669,49.3944,49.4579,154559.0
2022-03-04 15:25:00,54.57,54.65,54.56,54.62,164226.0,49.4579,49.5304,49.4488,49.5032,164226.0
2022-03-04 15:30:00,54.62,54.63,54.56,54.56,120506.0,49.5032,49.5122,49.4488,49.4488,120506.0
2022-03-04 15:35:00,54.57,54.6,54.51,54.54,163341.0,49.4579,49.4851,49.4035,49.4307,163341.0
2022-03-04 15:40:00,54.55,54.63,54.54,54.62,293876.0,49.4397,49.5122,49.4307,49.5032,293876.0
2022-03-04 15:45:00,54.61,54.67,54.59,54.61,741373.0,49.4941,49.5485,49.476,49.4941,741373.0
2022-03-04 15:50:00,54.61,54.75,54.6,54.74,367465.0,49.4941,49.621,49.4851,49.6119,367465.0
2022-03-04 15:55:00,54.74,54.83,54.73,54.83,893972.0,49.6119,49.6935,49.6029,49.6935,893972.0
2022-03-07 09:30:00,53.87,54.06,53.85,53.95,575698.0,48.8234,48.9956,48.8053,48.8959,575698.0
2022-03-07 09:35:00,53.95,54.02,53.91,53.97,295550.0,48.8959,48.9594,48.8597,48.9141,295550.0
2022-03-07 09:40:00,53.97,54.01,53.81,53.82,204307.0,48.9141,48.9503,48.7691,48.7781,204307.0
2022-03-07 09:45:00,53.81,53.88,53.76,53.81,137188.0,48.7691,48.8325,48.7237,48.7691,137188.0
2022-03-07 09:50:00,53.82,53.88,53.8,53.85,184849.0,48.7781,48.8325,48.76,48.8053,184849.0
2022-03-07 09:55:00,53.85,53.93,53.76,53.77,411876.0,48.8053,48.8778,48.7237,48.7328,411876.0
2022-03-07 10:00:00,53.77,53.79,53.7,53.78,210429.0,48.7328,48.7509,48.6694,48.7419,210429.0
2022-03-07 10:05:00,53.77,53.8,53.74,53.76,168492.0,48.7328,48.76,48.7056,48.7237,168492.0
2022-03-07 10:10:00,53.75,53.78,53.61,53.63,164328.0,48.7147,48.7419,48.5878,48.6059,164328.0
2022-03-07 10:15:00,53.63,53.67,53.56,53.56,132921.0,48.6059,48.6422,48.5425,48.5425,132921.0
2022-03-07 10:20:00,53.56,53.61,53.49,53.49,143656.0,48.5425,48.5878,48.479,48.479,143656.0
2022-03-07 10:25:00,53.5,53.53,53.45,53.51,111152.0,48.4881,48.5153,48.4428,48.4972,111152.0
2022-03-07 10:30:00,53.5,53.57,53.48,53.53,117530.0,48.4881,48.5515,48.47,48.5153,117530.0
2022-03-07 10:35:00,53.53,53.6,53.52,53.54,80561.0,48.5153,48.5787,48.5062,48.5244,80561.0
2022-03-07 10:40:00,53.54,53.58,53.49,53.53,76309.0,48.5244,48.5606,48.479,48.5153,76309.0
2022-03-07 10:45:00,53.52,53.57,53.47,53.5,118753.0,48.5062,48.5515,48.4609,48.4881,118753.0
2022-03-07 10:50:00,53.5,53.53,53.43,53.44,110808.0,48.4881,48.5153,48.4247,48.4337,110808.0
2022-03-07 10:55:00,53.45,53.54,53.44,53.5,103757.0,48.4428,48.5244,48.4337,48.4881,103757.0
2022-03-07 11:00:00,53.49,53.52,53.42,53.51,275157.0,48.479,48.5062,48.4156,48.4972,275157.0
2022-03-07 11:05:00,53.52,53.57,53.49,53.51,2426094.0,48.5062,48.5515,48.479,48.4972,2426094.0
2022-03-07 11:10:00,53.5,53.55,53.45,53.46,382825.0,48.4881,48.5334,48.4428,48.4518,382825.0
2022-03-07 11:15:00,53.45,53.57,53.45,53.54,271457.0,48.4428,48.5515,48.4428,48.5244,271457.0
2022-03-07 11:20:00,53.53,53.56,53.46,53.47,172152.0,48.5153,48.5425,48.4518,48.4609,172152.0
2022-03-07 11:25:00,53.46,53.49,53.44,53.44,164779.0,48.4518,48.479,48.4337,48.4337,164779.0
2022-03-07 11:30:00,53.43,53.46,53.34,53.36,261554.0,48.4247,48.4518,48.3431,48.3612,261554.0
2022-03-07 11:35:00,53.36,53.36,53.3,53.31,178659.0,48.3612,48.3612,48.3068,48.3159,178659.0
2022-03-07 11:40:00,53.3,53.34,53.26,53.3,217545.0,48.3068,48.3431,48.2706,48.3068,217545.0
2022-03-07 11:45:00,53.3,53.43,53.29,53.35,265807.0,48.3068,48.4247,48.2978,48.3522,265807.0
2022-03-07 11:50:00,53.35,53.38,53.3,53.32,164532.0,48.3522,48.3793,48.3068,48.325,164532.0
2022-03-07 11:55:00,53.32,53.32,53.23,53.26,109853.0,48.325,48.325,48.2434,48.2706,109853.0
2022-03-07 12:00:00,53.26,53.27,53.2,53.22,203447.0,48.2706,48.2796,48.2162,48.2343,203447.0
2022-03-07 12:05:00,53.22,53.26,53.19,53.23,151982.0,48.2343,48.2706,48.2071,48.2434,151982.0
2022-03-07 12:10:00,53.24,53.29,53.23,53.26,166911.0,48.2525,48.2978,48.2434,48.2706,166911.0
2022-03-07 12:15:00,53.25,53.3,53.19,53.21,200312.0,48.2615,48.3068,48.2071,48.2253,200312.0
2022-03-07 12:20:00,53.21,53.22,53.12,53.14,154414.0,48.2253,48.2343,48.1437,48.1618,154414.0
2022-03-07 12:25:00,53.14,53.17,53.1,53.16,623476.0,48.1618,48.189,48.1256,48.18,623476.0
2022-03-07 12:30:00,53.16,53.17,53.11,53.17,312516.0,48.18,48.189,48.1346,48.189,312516.0
2022-03-07 12:35:00,53.18,53.22,53.15,53.19,621824.0,48.1981,48.2343,48.1709,48.2071,621824.0
2022-03-07 12:40:00,53.2,53.26,53.19,53.22,280385.0,48.2162,48.2706,48.2071,48.2343,280385.0
2022-03-07 12:45:00,53.22,53.28,53.21,53.27,146689.0,48.2343,48.2887,48.2253,48.2796,146689.0
2022-03-07 12:50:00,53.26,53.35,53.2,53.22,392042.0,48.2706,48.3522,48.2162,48.2343,392042.0
2022-03-07 12:55:00,53.22,53.23,53.15,53.19,252940.0,48.2343,48.2434,48.1709,48.2071,252940.0
2022-03-07 13:00:00,53.18,53.29,53.18,53.23,185109.0,48.1981,48.2978,48.1981,48.2434,185109.0
2022-03-07 13:05:00,53.23,53.28,53.21,53.21,112964.0,48.2434,48.2887,48.2253,48.2253,112964.0
2022-03-07 13:10:00,53.21,53.22,53.11,53.13,580436.0,48.2253,48.2343,48.1346,48.1528,580436.0
2022-03-07 13:15:00,53.14,53.14,53.08,53.08,261402.0,48.1618,48.1618,48.1074,48.1074,261402.0
2022-03-07 13:20:00,53.08,53.1,53.05,53.07,1340765.0,48.1074,48.1256,48.0803,48.0984,1340765.0
2022-03-07 13:25:00,53.08,53.12,53.07,53.1,248345.0,48.1074,48.1437,48.0984,48.1256,248345.0
2022-03-07 13:30:00,53.09,53.14,53.07,53.09,114627.0,48.1165,48.1618,48.0984,48.1165,114627.0
2022-03-07 13:35:00,53.08,53.13,53.06,53.11,207345.0,48.1074,48.1528,48.0893,48.1346,207345.0
2022-03-07 13:40:00,53.12,53.17,53.06,53.08,218820.0,48.1437,48.189,48.0893,48.1074,218820.0
2022-03-07 13:45:00,53.08,53.12,53.06,53.1,234321.0,48.1074,48.1437,48.0893,48.1256,234321.0
2022-03-07 13:50:00,53.1,53.15,53.05,53.08,406838.0,48.1256,48.1709,48.0803,48.1074,406838.0
2022-03-07 13:55:00,53.07,53.08,53.0,53.02,276030.0,48.0984,48.1074,48.0349,48.0531,276030.0
2022-03-07 14:00:00,53.02,53.06,52.99,53.0,285938.0,48.0531,48.0893,48.0259,48.0349,285938.0
2022-03-07 14:05:00,53.0,53.03,52.98,53.01,268706.0,48.0349,48.0621,48.0168,48.044,268706.0
2022-03-07 14:10:00,53.0,53.09,53.0,53.05,280325.0,48.0349,48.1165,48.0349,48.0803,280325.0
2022-03-07 14:15:00,53.05,53.12,53.01,53.11,624893.0,48.0803,48.1437,48.044,48.1346,624893.0
2022-03-07 14:20:00,53.11,53.12,52.99,52.99,222228.0,48.1346,48.1437,48.0259,48.0259,222228.0
2022-03-07 14:25:00,52.99,53.02,52.97,52.99,344250.0,48.0259,48.0531,48.0078,48.0259,344250.0
2022-03-07 14:30:00,52.99,53.0,52.94,52.94,108113.0,48.0259,48.0349,47.9806,47.9806,108113.0
2022-03-07 14:35:00,52.95,52.98,52.94,52.98,166605.0,47.9896,48.0168,47.9806,48.0168,166605.0
2022-03-07 14:40:00,52.98,53.0,52.88,52.91,322181.0,48.0168,48.0349,47.9262,47.9534,322181.0
2022-03-07 14:45:00,52.91,52.96,52.89,52.96,134086.0,47.9534,47.9987,47.9352,47.9987,134086.0
2022-03-07 14:50:00,52.96,52.97,52.88,52.88,237633.0,47.9987,48.0078,47.9262,47.9262,237633.0
2022-03-07 14:55:00,52.89,52.95,52.85,52.85,228199.0,47.9352,47.9896,47.899,47.899,228199.0
2022-03-07 15:00:00,52.86,52.89,52.81,52.83,214361.0,47.9081,47.9352,47.8627,47.8809,214361.0
2022-03-07 15:05:00,52.83,52.85,52.77,52.82,193430.0,47.8809,47.899,47.8265,47.8718,193430.0
2022-03-07 15:10:00,52.83,52.85,52.76,52.77,355009.0,47.8809,47.899,47.8174,47.8265,355009.0
2022-03-07 15:15:00,52.77,52.79,52.73,52.77,294998.0,47.8265,47.8446,47.7902,47.8265,294998.0
2022-03-07 15:20:00,52.77,52.83,52.76,52.79,314156.0,47.8265,47.8809,47.8174,47.8446,314156.0
2022-03-07 15:25:00,52.79,52.87,52.79,52.84,381980.0,47.8446,47.9171,47.8446,47.8899,381980.0
2022-03-07 15:30:00,52.84,52.85,52.77,52.78,496876.0,47.8899,47.899,47.8265,47.8356,496876.0
2022-03-07 15:35:00,52.78,52.79,52.75,52.76,628365.0,47.8356,47.8446,47.8084,47.8174,628365.0
2022-03-07 15:40:00,52.76,52.88,52.75,52.87,1198647.0,47.8174,47.9262,47.8084,47.9171,1198647.0
2022-03-07 15:45:00,52.87,52.88,52.77,52.78,1116453.0,47.9171,47.9262,47.8265,47.8356,1116453.0
2022-03-07 15:50:00,52.79,52.84,52.74,52.74,1040291.0,47.8446,47.8899,47.7993,47.7993,1040291.0
2022-03-07 15:55:00,52.75,52.83,52.74,52.76,1270713.0,47.8084,47.8809,47.7993,47.8174,1270713.0
2022-03-08 09:30:00,53.02,53.02,52.68,52.74,773031.0,48.0531,48.0531,47.7449,47.7993,773031.0
2022-03-08 09:35:00,52.74,52.91,52.74,52.77,594770.0,47.7993,47.9534,47.7993,47.8265,594770.0
2022-03-08 09:40:00,52.77,52.92,52.68,52.87,535490.0,47.8265,47.9624,47.7449,47.9171,535490.0
2022-03-08 09:45:00,52.87,52.92,52.77,52.79,613262.0,47.9171,47.9624,47.8265,47.8446,613262.0
2022-03-08 09:50:00,52.78,52.84,52.71,52.73,339873.0,47.8356,47.8899,47.7721,47.7902,339873.0
2022-03-08 09:55:00,52.72,52.76,52.69,52.71,150436.0,47.7812,47.8174,47.754,47.7721,150436.0
2022-03-08 10:00:00,52.71,52.71,52.53,52.56,150685.0,47.7721,47.7721,47.609,47.6362,150685.0
2022-03-08 10:05:00,52.56,52.6,52.49,52.53,450181.0,47.6362,47.6724,47.5727,47.609,450181.0
2022-03-08 10:10:00,52.54,52.65,52.52,52.64,304926.0,47.618,47.7177,47.5999,47.7087,304926.0
2022-03-08 10:15:00,52.63,52.86,52.63,52.84,615656.0,47.6996,47.9081,47.6996,47.8899,615656.0
2022-03-08 10:20:00,52.85,52.87,52.69,52.69,217289.0,47.899,47.9171,47.754,47.754,217289.0
2022-03-08 10:25:00,52.68,52.7,52.63,52.63,173307.0,47.7449,47.763,47.6996,47.6996,173307.0
2022-03-08 10:30:00,52.63,52.7,52.52,52.53,214396.0,47.6996,47.763,47.5999,47.609,214396.0
2022-03-08 10:35:00,52.53,52.62,52.49,52.6,293701.0,47.609,47.6905,47.5727,47.6724,293701.0
2022-03-08 10:40:00,52.61,52.69,52.58,52.69,296177.0,47.6815,47.754,47.6543,47.754,296177.0
2022-03-08 10:45:00,52.69,52.74,52.64,52.73,188672.0,47.754,47.7993,47.7087,47.7902,188672.0
2022-03-08 10:50:00,52.73,52.81,52.63,52.8,345890.0,47.7902,47.8627,47.6996,47.8537,345890.0
2022-03-08 10:55:00,52.79,52.84,52.72,52.82,275455.0,47.8446,47.8899,47.7812,47.8718,275455.0
2022-03-08 11:00:00,52.82,52.87,52.77,52.87,274668.0,47.8718,47.9171,47.8265,47.9171,274668.0
2022-03-08 11:05:00,52.86,52.86,52.76,52.84,224859.0,47.9081,47.9081,47.8174,47.8899,224859.0
2022-03-08 11:10:00,52.84,52.85,52.78,52.82,147248.0,47.8899,47.899,47.8356,47.8718,147248.0
2022-03-08 11:15:00,52.82,52.85,52.78,52.83,363457.0,47.8718,47.899,47.8356,47.8809,363457.0
2022-03-08 11:20:00,52.84,52.85,52.69,52.71,187767.0,47.8899,47.899,47.754,47.7721,187767.0
2022-03-08 11:25:00,52.71,52.74,52.67,52.71,402062.0,47.7721,47.7993,47.7359,47.7721,402062.0
2022-03-08 11:30:00,52.71,52.72,52.58,52.63,348363.0,47.7721,47.7812,47.6543,47.6996,348363.0
2022-03-08 11:35:00,52.63,52.68,52.62,52.66,295763.0,47.6996,47.7449,47.6905,47.7268,295763.0
2022-03-08 11:40:00,52.66,52.71,52.63,52.69,203787.0,47.7268,47.7721,47.6996,47.754,203787.0
2022-03-08 11:45:00,52.7,52.83,52.68,52.82,582419.0,47.763,47.8809,47.7449,47.8718,582419.0
2022-03-08 11:50:00,52.82,52.86,52.8,52.86,274053.0,47.8718,47.9081,47.8537,47.9081,274053.0
2022-03-08 11:55:00,52.86,52.91,52.81,52.83,190131.0,47.9081,47.9534,47.8627,47.8809,190131.0
2022-03-08 12:00:00,52.84,52.96,52.8,52.94,611443.0,47.8899,47.9987,47.8537,47.9806,611443.0
2022-03-08 12:05:00,52.95,53.07,52.95,53.06,461006.0,47.9896,48.0984,47.9896,48.0893,461006.0
2022-03-08 12:10:00,53.06,53.21,53.04,53.21,310521.0,48.0893,48.2253,48.0712,48.2253,310521.0
2022-03-08 12:15:00,53.21,53.38,53.18,53.34,476988.0,48.2253,48.3793,48.1981,48.3431,476988.0
2022-03-08 12:20:00,53.33,53.41,53.2,53.23,454153.0,48.334,48.4065,48.2162,48.2434,454153.0
2022-03-08 12:25:00,53.24,53.35,53.18,53.31,338346.0,48.2525,48.3522,48.1981,48.3159,338346.0
2022-03-08 12:30:00,53.32,53.39,53.24,53.38,340941.0,48.325,48.3884,48.2525,48.3793,340941.0
2022-03-08 12:35:00,53.39,53.39,53.26,53.36,263713.0,48.3884,48.3884,48.2706,48.3612,263713.0
2022-03-08 12:40:00,53.36,53.38,53.28,53.36,238657.0,48.3612,48.3793,48.2887,48.3612,238657.0
2022-03-08 12:45:00,53.36,53.42,53.3,53.37,245617.0,48.3612,48.4156,48.3068,48.3703,245617.0
2022-03-08 12:50:00,53.38,53.44,53.26,53.43,225920.0,48.3793,48.4337,48.2706,48.4247,225920.0
2022-03-08 12:55:00,53.44,53.44,53.36,53.42,174775.0,48.4337,48.4337,48.3612,48.4156,174775.0
2022-03-08 13:00:00,53.43,53.53,53.42,53.52,208977.0,48.4247,48.5153,48.4156,48.5062,208977.0
2022-03-08 13:05:00,53.52,53.56,53.48,53.55,253240.0,48.5062,48.5425,48.47,48.5334,253240.0
2022-03-08 13:10:00,53.55,53.58,53.49,53.5,280710.0,48.5334,48.5606,48.479,48.4881,280710.0
2022-03-08 13:15:00,53.5,53.54,53.47,53.52,329529.0,48.4881,48.5244,48.4609,48.5062,329529.0
2022-03-08 13:20:00,53.52,53.52,53.37,53.37,155537.0,48.5062,48.5062,48.3703,48.3703,155537.0
2022-03-08 13:25:00,53.37,53.37,53.26,53.27,261208.0,48.3703,48.3703,48.2706,48.2796,261208.0
2022-03-08 13:30:00,53.26,53.27,53.1,53.14,365106.0,48.2706,48.2796,48.1256,48.1618,365106.0
2022-03-08 13:35:00,53.14,53.17,53.1,53.12,229962.0,48.1618,48.189,48.1256,48.1437,229962.0
2022-03-08 13:40:00,53.13,53.17,53.04,53.16,360488.0,48.1528,48.189,48.0712,48.18,360488.0
2022-03-08 13:45:00,53.17,53.17,53.05,53.06,564511.0,48.189,48.189,48.0803,48.0893,564511.0
2022-03-08 13:50:00,53.06,53.1,53.02,53.03,236191.0,48.0893,48.1256,48.0531,48.0621,236191.0
2022-03-08 13:55:00,53.02,53.06,52.99,53.0,165414.0,48.0531,48.0893,48.0259,48.0349,165414.0
2022-03-08 14:00:00,53.0,53.0,52.85,52.93,347166.0,48.0349,48.0349,47.899,47.9715,347166.0
2022-03-08 14:05:00,52.92,53.05,52.9,53.0,237035.0,47.9624,48.0803,47.9443,48.0349,237035.0
2022-03-08 14:10:00,52.99,53.0,52.88,52.98,195145.0,48.0259,48.0349,47.9262,48.0168,195145.0
2022-03-08 14:15:00,52.97,53.03,52.94,52.98,182308.0,48.0078,48.0621,47.9806,48.0168,182308.0
2022-03-08 14:20:00,52.98,53.03,52.89,53.0,245881.0,48.0168,48.0621,47.9352,48.0349,245881.0
2022-03-08 14:25:00,53.0,53.12,52.98,53.11,213040.0,48.0349,48.1437,48.0168,48.1346,213040.0
2022-03-08 14:30:00,53.1,53.12,53.0,53.03,300276.0,48.1256,48.1437,48.0349,48.0621,300276.0
2022-03-08 14:35:00,53.03,53.15,53.02,53.11,465144.0,48.0621,48.1709,48.0531,48.1346,465144.0
2022-03-08 14:40:00,53.12,53.14,53.06,53.13,185062.0,48.1437,48.1618,48.0893,48.1528,185062.0
2022-03-08 14:45:00,53.13,53.21,53.12,53.2,248339.0,48.1528,48.2253,48.1437,48.2162,248339.0
2022-03-08 14:50:00,53.2,53.22,53.11,53.12,112939.0,48.2162,48.2343,48.1346,48.1437,112939.0
2022-03-08 14:55:00,53.12,53.17,53.05,53.11,184783.0,48.1437,48.189,48.0803,48.1346,184783.0
2022-03-08 15:00:00,53.11,53.27,53.1,53.25,343431.0,48.1346,48.2796,48.1256,48.2615,343431.0
2022-03-08 15:05:00,53.25,53.27,53.21,53.23,274398.0,48.2615,48.2796,48.2253,48.2434,274398.0
2022-03-08 15:10:00,53.23,53.25,53.1,53.16,382688.0,48.2434,48.2615,48.1256,48.18,382688.0
2022-03-08 15:15:00,53.17,53.2,53.12,53.14,527326.0,48.189,48.2162,48.1437,48.1618,527326.0
2022-03-08 15:20:00,53.13,53.14,53.08,53.14,368652.0,48.1528,48.1618,48.1074,48.1618,368652.0
2022-03-08 15:25:00,53.14,53.15,53.02,53.03,430667.0,48.1618,48.1709,48.0531,48.0621,430667.0
2022-03-08 15:30:00,53.03,53.03,52.93,52.95,586411.0,48.0621,48.0621,47.9715,47.9896,586411.0
2022-03-08 15:35:00,52.94,53.04,52.92,53.01,424593.0,47.9806,48.0712,47.9624,48.044,424593.0
2022-03-08 15:40:00,53.02,53.06,52.96,52.96,541039.0,48.0531,48.0893,47.9987,47.9987,541039.0
2022-03-08 15:45:00,52.96,53.0,52.93,52.96,649801.0,47.9987,48.0349,47.9715,47.9987,649801.0
2022-03-08 15:50:00,52.95,53.07,52.95,52.98,1133058.0,47.9896,48.0984,47.9896,48.0168,1133058.0
2022-03-08 15:55:00,52.98,53.0,52.93,52.98,679726.0,48.0168,48.0349,47.9715,48.0168,679726.0
2022-03-09 09:30:00,53.76,53.89,53.71,53.74,398406.0,48.7237,48.8416,48.6784,48.7056,398406.0
2022-03-09 09:35:00,53.74,53.82,53.59,53.77,201594.0,48.7056,48.7781,48.5697,48.7328,201594.0
2022-03-09 09:40:00,53.78,53.88,53.77,53.83,153803.0,48.7419,48.8325,48.7328,48.7872,153803.0
2022-03-09 09:45:00,53.82,53.91,53.81,53.84,180078.0,48.7781,48.8597,48.7691,48.7963,180078.0
2022-03-09 09:50:00,53.84,53.87,53.72,53.72,139834.0,48.7963,48.8234,48.6875,48.6875,139834.0
2022-03-09 09:55:00,53.72,53.84,53.71,53.82,134259.0,48.6875,48.7963,48.6784,48.7781,134259.0
2022-03-09 10:00:00,53.82,54.0,53.82,53.96,198393.0,48.7781,48.9413,48.7781,48.905,198393.0
2022-03-09 10:05:00,53.97,54.04,53.94,54.01,178889.0,48.9141,48.9775,48.8869,48.9503,178889.0
2022-03-09 10:10:00,54.0,54.08,53.99,54.06,147012.0,48.9413,49.0138,48.9322,48.9956,147012.0
2022-03-09 10:15:00,54.07,54.11,53.99,54.06,197728.0,49.0047,49.041,48.9322,48.9956,197728.0
2022-03-09 10:20:00,54.05,54.1,54.0,54.09,615859.0,48.9866,49.0319,48.9413,49.0228,615859.0
2022-03-09 10:25:00,54.09,54.1,54.02,54.07,348233.0,49.0228,49.0319,48.9594,49.0047,348233.0
2022-03-09 10:30:00,54.07,54.1,54.03,54.1,96638.0,49.0047,49.0319,48.9685,49.0319,96638.0
2022-03-09 10:35:00,54.1,54.19,54.1,54.17,282654.0,49.0319,49.1135,49.0319,49.0953,282654.0
2022-03-09 10:40:00,54.17,54.2,54.1,54.1,150152.0,49.0953,49.1225,49.0319,49.0319,150152.0
2022-03-09 10:45:00,54.1,54.12,54.06,54.1,83643.0,49.0319,49.05,48.9956,49.0319,83643.0
2022-03-09 10:50:00,54.1,54.15,54.09,54.1,109388.0,49.0319,49.0772,49.0228,49.0319,109388.0
2022-03-09 10:55:00,54.11,54.21,54.1,54.19,55947.0,49.041,49.1316,49.0319,49.1135,55947.0
2022-03-09 11:00:00,54.19,54.2,54.11,54.11,53174.0,49.1135,49.1225,49.041,49.041,53174.0
2022-03-09 11:05:00,54.12,54.2,54.11,54.17,366358.0,49.05,49.1225,49.041,49.0953,366358.0
2022-03-09 11:10:00,54.18,54.18,54.08,54.1,87570.0,49.1044,49.1044,49.0138,49.0319,87570.0
2022-03-09 11:15:00,54.1,54.15,54.05,54.15,137356.0,49.0319,49.0772,48.9866,49.0772,137356.0
2022-03-09 11:20:00,54.15,54.19,54.15,54.18,166674.0,49.0772,49.1135,49.0772,49.1044,166674.0
2022-03-09 11:25:00,54.18,54.23,54.15,54.21,227708.0,49.1044,49.1497,49.0772,49.1316,227708.0
2022-03-09 11:30:00,54.21,54.32,54.18,54.32,151038.0,49.1316,49.2313,49.1044,49.2313,151038.0
2022-03-09 11:35:00,54.32,54.36,54.31,54.35,251518.0,49.2313,49.2675,49.2222,49.2585,251518.0
2022-03-09 11:40:00,54.35,54.37,54.31,54.34,83022.0,49.2585,49.2766,49.2222,49.2494,83022.0
2022-03-09 11:45:00,54.35,54.39,54.32,54.38,67496.0,49.2585,49.2947,49.2313,49.2857,67496.0
2022-03-09 11:50:00,54.38,54.38,54.3,54.32,83046.0,49.2857,49.2857,49.2132,49.2313,83046.0
2022-03-09 11:55:00,54.33,54.36,54.32,54.35,88565.0,49.2403,49.2675,49.2313,49.2585,88565.0
2022-03-09 12:00:00,54.35,54.39,54.32,54.33,98444.0,49.2585,49.2947,49.2313,49.2403,98444.0
2022-03-09 12:05:00,54.34,54.35,54.3,54.32,84248.0,49.2494,49.2585,49.2132,49.2313,84248.0
2022-03-09 12:10:00,54.32,54.35,54.31,54.35,116739.0,49.2313,49.2585,49.2222,49.2585,116739.0
2022-03-09 12:15:00,54.35,54.35,54.33,54.34,70357.0,49.2585,49.2585,49.2403,49.2494,70357.0
2022-03-09 12:20:00,54.33,54.35,54.28,54.3,621790.0,49.2403,49.2585,49.195,49.2132,621790.0
2022-03-09 12:25:00,54.3,54.34,54.28,54.33,86346.0,49.2132,49.2494,49.195,49.2403,86346.0
2022-03-09 12:30:00,54.33,54.36,54.32,54.36,67280.0,49.2403,49.2675,49.2313,49.2675,67280.0
2022-03-09 12:35:00,54.37,54.49,54.37,54.48,183870.0,49.2766,49.3854,49.2766,49.3763,183870.0
2022-03-09 12:40:00,54.48,54.48,54.42,54.42,52161.0,49.3763,49.3763,49.3219,49.3219,52161.0
2022-03-09 12:45:00,54.43,54.45,54.41,54.44,62076.0,49.331,49.3491,49.3129,49.34,62076.0
2022-03-09 12:50:00,54.44,54.46,54.41,54.44,143789.0,49.34,49.3582,49.3129,49.34,143789.0
2022-03-09 12:55:00,54.43,54.44,54.38,54.41,99588.0,49.331,49.34,49.2857,49.3129,99588.0
2022-03-09 13:00:00,54.41,54.41,54.3,54.31,109489.0,49.3129,49.3129,49.2132,49.2222,109489.0
2022-03-09 13:05:00,54.3,54.36,54.29,54.35,95510.0,49.2132,49.2675,49.2041,49.2585,95510.0
2022-03-09 13:10:00,54.35,54.39,54.34,54.38,91873.0,49.2585,49.2947,49.2494,49.2857,91873.0
2022-03-09 13:15:00,54.39,54.4,54.35,54.36,150289.0,49.2947,49.3038,49.2585,49.2675,150289.0
2022-03-09 13:20:00,54.36,54.41,54.36,54.41,54363.0,49.2675,49.3129,49.2675,49.3129,54363.0
2022-03-09 13:25:00,54.4,54.44,54.39,54.44,71789.0,49.3038,49.34,49.2947,49.34,71789.0
2022-03-09 13:30:00,54.44,54.45,54.39,54.39,110907.0,49.34,49.3491,49.2947,49.2947,110907.0
2022-03-09 13:35:00,54.4,54.41,54.35,54.38,175110.0,49.3038,49.3129,49.2585,49.2857,175110.0
2022-03-09 13:40:00,54.38,54.39,54.33,54.33,169714.0,49.2857,49.2947,49.2403,49.2403,169714.0
2022-03-09 13:45:00,54.33,54.33,54.26,54.28,140731.0,49.2403,49.2403,49.1769,49.195,140731.0
2022-03-09 13:50:00,54.28,54.34,54.25,54.3,123119.0,49.195,49.2494,49.1678,49.2132,123119.0
2022-03-09 13:55:00,54.31,54.32,54.28,54.31,76527.0,49.2222,49.2313,49.195,49.2222,76527.0
2022-03-09 14:00:00,54.31,54.4,54.31,54.39,92662.0,49.2222,49.3038,49.2222,49.2947,92662.0
2022-03-09 14:05:00,54.38,54.4,54.34,54.35,173911.0,49.2857,49.3038,49.2494,49.2585,173911.0
2022-03-09 14:10:00,54.36,54.37,54.29,54.34,197842.0,49.2675,49.2766,49.2041,49.2494,197842.0
2022-03-09 14:15:00,54.34,54.36,54.3,54.35,134715.0,49.2494,49.2675,49.2132,49.2585,134715.0
2022-03-09 14:20:00,54.33,54.36,54.31,54.33,81895.0,49.2403,49.2675,49.2222,49.2403,81895.0
2022-03-09 14:25:00,54.33,54.35,54.31,54.34,96736.0,49.2403,49.2585,49.2222,49.2494,96736.0
2022-03-09 14:30:00,54.34,54.38,54.33,54.37,145940.0,49.2494,49.2857,49.2403,49.2766,145940.0
2022-03-09 14:35:00,54.37,54.4,54.36,54.38,107227.0,49.2766,49.3038,49.2675,49.2857,107227.0
2022-03-09 14:40:00,54.39,54.41,54.37,54.39,153778.0,49.2947,49.3129,49.2766,49.2947,153778.0
2022-03-09 14:45:00,54.4,54.41,54.34,54.38,241503.0,49.3038,49.3129,49.2494,49.2857,241503.0
2022-03-09 14:50:00,54.39,54.43,54.38,54.4,110529.0,49.2947,49.331,49.2857,49.3038,110529.0
2022-03-09 14:55:00,54.4,54.46,54.4,54.44,137294.0,49.3038,49.3582,49.3038,49.34,137294.0
2022-03-09 15:00:00,54.44,54.48,54.44,54.46,213938.0,49.34,49.3763,49.34,49.3582,213938.0
2022-03-09 15:05:00,54.46,54.53,54.46,54.53,108880.0,49.3582,49.4216,49.3582,49.4216,108880.0
2022-03-09 15:10:00,54.53,54.55,54.53,54.54,151940.0,49.4216,49.4397,49.4216,49.4307,151940.0
2022-03-09 15:15:00,54.55,54.56,54.51,54.54,162313.0,49.4397,49.4488,49.4035,49.4307,162313.0
2022-03-09 15:20:00,54.55,54.56,54.53,54.55,194675.0,49.4397,49.4488,49.4216,49.4397,194675.0
2022-03-09 15:25:00,54.55,54.56,54.51,54.54,287523.0,49.4397,49.4488,49.4035,49.4307,287523.0
2022-03-09 15:30:00,54.55,54.58,54.55,54.56,369572.0,49.4397,49.4669,49.4397,49.4488,369572.0
2022-03-09 15:35:00,54.55,54.57,54.51,54.52,192616.0,49.4397,49.4579,49.4035,49.4125,192616.0
2022-03-09 15:40:00,54.51,54.56,54.51,54.54,186727.0,49.4035,49.4488,49.4035,49.4307,186727.0
2022-03-09 15:45:00,54.54,54.56,54.47,54.49,657650.0,49.4307,49.4488,49.3672,49.3854,657650.0
2022-03-09 15:50:00,54.5,54.53,54.42,54.48,781857.0,49.3944,49.4216,49.3219,49.3763,781857.0
2022-03-09 15:55:00,54.47,54.49,54.42,54.49,611054.0,49.3672,49.3854,49.3219,49.3854,611054.0
2022-03-10 09:30:00,53.66,53.66,53.41,53.56,497435.0,48.6331,48.6331,48.4065,48.5425,497435.0
2022-03-10 09:35:00,53.56,53.59,53.37,53.38,529171.0,48.5425,48.5697,48.3703,48.3793,529171.0
2022-03-10 09:40:00,53.37,53.49,53.37,53.39,174321.0,48.3703,48.479,48.3703,48.3884,174321.0
2022-03-10 09:45:00,53.41,53.46,53.39,53.44,116292.0,48.4065,48.4518,48.3884,48.4337,116292.0
2022-03-10 09:50:00,53.45,53.47,53.36,53.45,227310.0,48.4428,48.4609,48.3612,48.4428,227310.0
2022-03-10 09:55:00,53.45,53.67,53.45,53.63,215797.0,48.4428,48.6422,48.4428,48.6059,215797.0
2022-03-10 10:00:00,53.66,53.66,53.45,53.51,248603.0,48.6331,48.6331,48.4428,48.4972,248603.0
2022-03-10 10:05:00,53.52,53.57,53.47,53.54,308922.0,48.5062,48.5515,48.4609,48.5244,308922.0
2022-03-10 10:10:00,53.54,53.6,53.49,53.59,232815.0,48.5244,48.5787,48.479,48.5697,232815.0
2022-03-10 10:15:00,53.59,53.73,53.57,53.72,216542.0,48.5697,48.6966,48.5515,48.6875,216542.0
2022-03-10 10:20:00,53.72,53.73,53.56,53.6,139205.0,48.6875,48.6966,48.5425,48.5787,139205.0
2022-03-10 10:25:00,53.61,53.64,53.53,53.53,104941.0,48.5878,48.615,48.5153,48.5153,104941.0
2022-03-10 10:30:00,53.53,53.54,53.39,53.4,183029.0,48.5153,48.5244,48.3884,48.3975,183029.0
2022-03-10 10:35:00,53.39,53.47,53.39,53.45,156222.0,48.3884,48.4609,48.3884,48.4428,156222.0
2022-03-10 10:40:00,53.45,53.5,53.42,53.43,76438.0,48.4428,48.4881,48.4156,48.4247,76438.0
2022-03-10 10:45:00,53.43,53.54,53.41,53.52,113355.0,48.4247,48.5244,48.4065,48.5062,113355.0
2022-03-10 10:50:00,53.52,53.52,53.39,53.39,97952.0,48.5062,48.5062,48.3884,48.3884,97952.0
2022-03-10 10:55:00,53.39,53.43,53.37,53.41,123769.0,48.3884,48.4247,48.3703,48.4065,123769.0
2022-03-10 11:00:00,53.4,53.4,53.3,53.32,124625.0,48.3975,48.3975,48.3068,48.325,124625.0
2022-03-10 11:05:00,53.31,53.34,53.23,53.3,165530.0,48.3159,48.3431,48.2434,48.3068,165530.0
2022-03-10 11:10:00,53.3,53.33,53.24,53.32,112878.0,48.3068,48.334,48.2525,48.325,112878.0
2022-03-10 11:15:00,53.32,53.34,53.28,53.31,91209.0,48.325,48.3431,48.2887,48.3159,91209.0
2022-03-10 11:20:00,53.3,53.32,53.27,53.28,93952.0,48.3068,48.325,48.2796,48.2887,93952.0
2022-03-10 11:25:00,53.28,53.3,53.22,53.3,427585.0,48.2887,48.3068,48.2343,48.3068,427585.0
2022-03-10 11:30:00,53.3,53.32,53.25,53.28,235892.0,48.3068,48.325,48.2615,48.2887,235892.0
2022-03-10 11:35:00,53.27,53.3,53.22,53.25,118182.0,48.2796,48.3068,48.2343,48.2615,118182.0
2022-03-10 11:40:00,53.26,53.32,53.23,53.28,158324.0,48.2706,48.325,48.2434,48.2887,158324.0
2022-03-10 11:45:00,53.28,53.34,53.27,53.33,196333.0,48.2887,48.3431,48.2796,48.334,196333.0
2022-03-10 11:50:00,53.33,53.4,53.32,53.38,170467.0,48.334,48.3975,48.325,48.3793,170467.0
2022-03-10 11:55:00,53.38,53.45,53.35,53.44,94689.0,48.3793,48.4428,48.3522,48.4337,94689.0
2022-03-10 12:00:00,53.43,53.46,53.38,53.4,155931.0,48.4247,48.4518,48.3793,48.3975,155931.0
2022-03-10 12:05:00,53.41,53.44,53.34,53.35,80330.0,48.4065,48.4337,48.3431,48.3522,80330.0
2022-03-10 12:10:00,53.36,53.37,53.31,53.34,86671.0,48.3612,48.3703,48.3159,48.3431,86671.0
2022-03-10 12:15:00,53.35,53.37,53.31,53.31,100863.0,48.3522,48.3703,48.3159,48.3159,100863.0
2022-03-10 12:20:00,53.32,53.42,53.31,53.41,107404.0,48.325,48.4156,48.3159,48.4065,107404.0
2022-03-10 12:25:00,53.41,53.41,53.35,53.36,67057.0,48.4065,48.4065,48.3522,48.3612,67057.0
2022-03-10 12:30:00,53.37,53.39,53.33,53.34,165499.0,48.3703,48.3884,48.334,48.3431,165499.0
2022-03-10 12:35:00,53.33,53.33,53.28,53.28,169972.0,48.334,48.334,48.2887,48.2887,169972.0
2022-03-10 12:40:00,53.28,53.28,53.25,53.26,244612.0,48.2887,48.2887,48.2615,48.2706,244612.0
2022-03-10 12:45:00,53.26,53.28,53.24,53.26,118858.0,48.2706,48.2887,48.2525,48.2706,118858.0
2022-03-10 12:50:00,53.26,53.27,53.2,53.22,143215.0,48.2706,48.2796,48.2162,48.2343,143215.0
2022-03-10 12:55:00,53.21,53.23,53.2,53.22,135233.0,48.2253,48.2434,48.2162,48.2343,135233.0
2022-03-10 13:00:00,53.22,53.26,53.18,53.18,147908.0,48.2343,48.2706,48.1981,48.1981,147908.0
2022-03-10 13:05:00,53.18,53.22,53.17,53.2,116363.0,48.1981,48.2343,48.189,48.2162,116363.0
2022-03-10 13:10:00,53.2,53.26,53.19,53.23,101742.0,48.2162,48.2706,48.2071,48.2434,101742.0
2022-03-10 13:15:00,53.23,53.3,53.21,53.29,73821.0,48.2434,48.3068,48.2253,48.2978,73821.0
2022-03-10 13:20:00,53.28,53.31,53.25,53.3,108396.0,48.2887,48.3159,48.2615,48.3068,108396.0
2022-03-10 13:25:00,53.29,53.33,53.26,53.32,53843.0,48.2978,48.334,48.2706,48.325,53843.0
2022-03-10 13:30:00,53.31,53.39,53.3,53.38,129719.0,48.3159,48.3884,48.3068,48.3793,129719.0
2022-03-10 13:35:00,53.37,53.41,53.37,53.38,121343.0,48.3703,48.4065,48.3703,48.3793,121343.0
2022-03-10 13:40:00,53.38,53.4,53.35,53.37,94173.0,48.3793,48.3975,48.3522,48.3703,94173.0
2022-03-10 13:45:00,53.37,53.46,53.37,53.44,113628.0,48.3703,48.4518,48.3703,48.4337,113628.0
2022-03-10 13:50:00,53.44,53.45,53.39,53.42,60392.0,48.4337,48.4428,48.3884,48.4156,60392.0
2022-03-10 13:55:00,53.41,53.42,53.39,53.41,64300.0,48.4065,48.4156,48.3884,48.4065,64300.0
2022-03-10 14:00:00,53.4,53.54,53.38,53.53,195909.0,48.3975,48.5244,48.3793,48.5153,195909.0
2022-03-10 14:05:00,53.54,53.56,53.44,53.44,323052.0,48.5244,48.5425,48.4337,48.4337,323052.0
2022-03-10 14:10:00,53.45,53.48,53.44,53.48,221352.0,48.4428,48.47,48.4337,48.47,221352.0
2022-03-10 14:15:00,53.47,53.55,53.46,53.52,180763.0,48.4609,48.5334,48.4518,48.5062,180763.0
2022-03-10 14:20:00,53.52,53.53,53.47,53.47,111046.0,48.5062,48.5153,48.4609,48.4609,111046.0
2022-03-10 14:25:00,53.48,53.56,53.48,53.53,114102.0,48.47,48.5425,48.47,48.5153,114102.0
2022-03-10 14:30:00,53.54,53.58,53.51,53.53,229812.0,48.5244,48.5606,48.4972,48.5153,229812.0
2022-03-10 14:35:00,53.54,53.54,53.49,53.51,166401.0,48.5244,48.5244,48.479,48.4972,166401.0
2022-03-10 14:40:00,53.52,53.54,53.48,53.48,169186.0,48.5062,48.5244,48.47,48.47,169186.0
2022-03-10 14:45:00,53.48,53.59,53.47,53.59,153179.0,48.47,48.5697,48.4609,48.5697,153179.0
2022-03-10 14:50:00,53.59,53.61,53.54,53.54,104247.0,48.5697,48.5878,48.5244,48.5244,104247.0
2022-03-10 14:55:00,53.55,53.59,53.54,53.57,279263.0,48.5334,48.5697,48.5244,48.5515,279263.0
2022-03-10 15:00:00,53.58,53.58,53.49,53.5,192500.0,48.5606,48.5606,48.479,48.4881,192500.0
2022-03-10 15:05:00,53.5,53.54,53.46,53.5,205769.0,48.4881,48.5244,48.4518,48.4881,205769.0
2022-03-10 15:10:00,53.5,53.55,53.48,53.53,174122.0,48.4881,48.5334,48.47,48.5153,174122.0
2022-03-10 15:15:00,53.53,53.56,53.5,53.54,130638.0,48.5153,48.5425,48.4881,48.5244,130638.0
2022-03-10 15:20:00,53.54,53.56,53.46,53.48,183794.0,48.5244,48.5425,48.4518,48.47,183794.0
2022-03-10 15:25:00,53.48,53.54,53.47,53.53,170651.0,48.47,48.5244,48.4609,48.5153,170651.0
2022-03-10 15:30:00,53.54,53.55,53.5,53.53,357074.0,48.5244,48.5334,48.4881,48.5153,357074.0
2022-03-10 15:35:00,53.53,53.55,53.48,53.5,343226.0,48.5153,48.5334,48.47,48.4881,343226.0
2022-03-10 15:40:00,53.5,53.55,53.5,53.51,357389.0,48.4881,48.5334,48.4881,48.4972,357389.0
2022-03-10 15:45:00,53.5,53.53,53.46,53.49,432269.0,48.4881,48.5153,48.4518,48.479,432269.0
2022-03-10 15:50:00,53.49,53.56,53.49,53.54,570622.0,48.479,48.5425,48.479,48.5244,570622.0
2022-03-10 15:55:00,53.53,53.55,53.51,53.52,1703410.0,48.5153,48.5334,48.4972,48.5062,1703410.0
2022-03-11 09:30:00,53.8,53.9,53.7,53.7,480895.0,48.76,48.8506,48.6694,48.6694,480895.0
2022-03-11 09:35:00,53.7,53.72,53.51,53.52,183393.0,48.6694,48.6875,48.4972,48.5062,183393.0
2022-03-11 09:40:00,53.52,53.58,53.51,53.54,174348.0,48.5062,48.5606,48.4972,48.5244,174348.0
2022-03-11 09:45:00,53.53,53.59,53.48,53.5,162832.0,48.5153,48.5697,48.47,48.4881,162832.0
2022-03-11 09:50:00,53.5,53.54,53.33,53.34,120180.0,48.4881,48.5244,48.334,48.3431,120180.0
2022-03-11 09:55:00,53.34,53.39,53.31,53.39,483558.0,48.3431,48.3884,48.3159,48.3884,483558.0
2022-03-11 10:00:00,53.38,53.39,53.21,53.21,371804.0,48.3793,48.3884,48.2253,48.2253,371804.0
2022-03-11 10:05:00,53.22,53.29,53.13,53.15,372256.0,48.2343,48.2978,48.1528,48.1709,372256.0
2022-03-11 10:10:00,53.15,53.24,53.15,53.2,182017.0,48.1709,48.2525,48.1709,48.2162,182017.0
2022-03-11 10:15:00,53.2,53.21,53.14,53.14,202374.0,48.2162,48.2253,48.1618,48.1618,202374.0
2022-03-11 10:20:00,53.13,53.16,53.07,53.11,170202.0,48.1528,48.18,48.0984,48.1346,170202.0
2022-03-11 10:25:00,53.11,53.22,53.11,53.16,169994.0,48.1346,48.2343,48.1346,48.18,169994.0
2022-03-11 10:30:00,53.16,53.19,53.1,53.11,266339.0,48.18,48.2071,48.1256,48.1346,266339.0
2022-03-11 10:35:00,53.11,53.15,53.1,53.12,270273.0,48.1346,48.1709,48.1256,48.1437,270273.0
2022-03-11 10:40:00,53.11,53.16,53.09,53.1,171320.0,48.1346,48.18,48.1165,48.1256,171320.0
2022-03-11 10:45:00,53.1,53.18,53.09,53.1,292690.0,48.1256,48.1981,48.1165,48.1256,292690.0
2022-03-11 10:50:00,53.1,53.16,53.06,53.08,157180.0,48.1256,48.18,48.0893,48.1074,157180.0
2022-03-11 10:55:00,53.08,53.14,53.06,53.14,336218.0,48.1074,48.1618,48.0893,48.1618,336218.0
2022-03-11 11:00:00,53.13,53.15,53.08,53.09,231625.0,48.1528,48.1709,48.1074,48.1165,231625.0
2022-03-11 11:05:00,53.09,53.1,52.98,53.03,197186.0,48.1165,48.1256,48.0168,48.0621,197186.0
2022-03-11 11:10:00,53.03,53.06,52.95,52.96,186392.0,48.0621,48.0893,47.9896,47.9987,186392.0
2022-03-11 11:15:00,52.97,53.01,52.95,52.99,125606.0,48.0078,48.044,47.9896,48.0259,125606.0
2022-03-11 11:20:00,53.0,53.03,52.93,52.97,119401.0,48.0349,48.0621,47.9715,48.0078,119401.0
2022-03-11 11:25:00,52.97,52.97,52.87,52.89,113499.0,48.0078,48.0078,47.9171,47.9352,113499.0
2022-03-11 11:30:00,52.88,52.89,52.8,52.83,230780.0,47.9262,47.9352,47.8537,47.8809,230780.0
2022-03-11 11:35:00,52.83,52.89,52.82,52.88,127655.0,47.8809,47.9352,47.8718,47.9262,127655.0
2022-03-11 11:40:00,52.87,52.89,52.76,52.85,513910.0,47.9171,47.9352,47.8174,47.899,513910.0
2022-03-11 11:45:00,52.85,52.89,52.83,52.84,165871.0,47.899,47.9352,47.8809,47.8899,165871.0
2022-03-11 11:50:00,52.83,52.83,52.75,52.81,88261.0,47.8809,47.8809,47.8084,47.8627,88261.0
2022-03-11 11:55:00,52.82,52.86,52.81,52.83,145127.0,47.8718,47.9081,47.8627,47.8809,145127.0
2022-03-11 12:00:00,52.83,52.85,52.76,52.83,247815.0,47.8809,47.899,47.8174,47.8809,247815.0
2022-03-11 12:05:00,52.84,52.86,52.75,52.75,76673.0,47.8899,47.9081,47.8084,47.8084,76673.0
2022-03-11 12:10:00,52.75,52.84,52.75,52.83,102131.0,47.8084,47.8899,47.8084,47.8809,102131.0
2022-03-11 12:15:00,52.83,52.92,52.82,52.92,95050.0,47.8809,47.9624,47.8718,47.9624,95050.0
2022-03-11 12:20:00,52.91,52.94,52.84,52.84,106100.0,47.9534,47.9806,47.8899,47.8899,106100.0
2022-03-11 12:25:00,52.85,52.86,52.78,52.78,114400.0,47.899,47.9081,47.8356,47.8356,114400.0
2022-03-11 12:30:00,52.78,52.82,52.77,52.79,58829.0,47.8356,47.8718,47.8265,47.8446,58829.0
2022-03-11 12:35:00,52.79,52.8,52.73,52.74,85216.0,47.8446,47.8537,47.7902,47.7993,85216.0
2022-03-11 12:40:00,52.74,52.77,52.73,52.77,134140.0,47.7993,47.8265,47.7902,47.8265,134140.0
2022-03-11 12:45:00,52.78,52.78,52.75,52.76,83880.0,47.8356,47.8356,47.8084,47.8174,83880.0
2022-03-11 12:50:00,52.76,52.78,52.75,52.76,60973.0,47.8174,47.8356,47.8084,47.8174,60973.0
2022-03-11 12:55:00,52.76,52.8,52.76,52.79,119622.0,47.8174,47.8537,47.8174,47.8446,119622.0
2022-03-11 13:00:00,52.79,52.83,52.76,52.8,310972.0,47.8446,47.8809,47.8174,47.8537,310972.0
2022-03-11 13:05:00,52.8,52.86,52.78,52.79,181599.0,47.8537,47.9081,47.8356,47.8446,181599.0
2022-03-11 13:10:00,52.8,52.82,52.78,52.78,99266.0,47.8537,47.8718,47.8356,47.8356,99266.0
2022-03-11 13:15:00,52.79,52.84,52.78,52.82,89886.0,47.8446,47.8899,47.8356,47.8718,89886.0
2022-03-11 13:20:00,52.82,52.87,52.82,52.87,63966.0,47.8718,47.9171,47.8718,47.9171,63966.0
2022-03-11 13:25:00,52.86,52.87,52.82,52.83,113444.0,47.9081,47.9171,47.8718,47.8809,113444.0
2022-03-11 13:30:00,52.84,52.86,52.83,52.85,83016.0,47.8899,47.9081,47.8809,47.899,83016.0
2022-03-11 13:35:00,52.86,52.87,52.81,52.85,95481.0,47.9081,47.9171,47.8627,47.899,95481.0
2022-03-11 13:40:00,52.84,52.85,52.82,52.84,140252.0,47.8899,47.899,47.8718,47.8899,140252.0
2022-03-11 13:45:00,52.84,52.86,52.83,52.85,93564.0,47.8899,47.9081,47.8809,47.899,93564.0
2022-03-11 13:50:00,52.86,52.87,52.74,52.74,110387.0,47.9081,47.9171,47.7993,47.7993,110387.0
2022-03-11 13:55:00,52.74,52.77,52.7,52.71,57618.0,47.7993,47.8265,47.763,47.7721,57618.0
2022-03-11 14:00:00,52.71,52.75,52.69,52.72,140391.0,47.7721,47.8084,47.754,47.7812,140391.0
2022-03-11 14:05:00,52.73,52.74,52.71,52.72,152845.0,47.7902,47.7993,47.7721,47.7812,152845.0
2022-03-11 14:10:00,52.72,52.75,52.7,52.72,214578.0,47.7812,47.8084,47.763,47.7812,214578.0
2022-03-11 14:15:00,52.73,52.75,52.68,52.68,148610.0,47.7902,47.8084,47.7449,47.7449,148610.0
2022-03-11 14:20:00,52.67,52.71,52.66,52.7,160722.0,47.7359,47.7721,47.7268,47.763,160722.0
2022-03-11 14:25:00,52.7,52.8,52.69,52.79,234403.0,47.763,47.8537,47.754,47.8446,234403.0
2022-03-11 14:30:00,52.79,52.79,52.73,52.75,184258.0,47.8446,47.8446,47.7902,47.8084,184258.0
2022-03-11 14:35:00,52.74,52.77,52.73,52.74,109992.0,47.7993,47.8265,47.7902,47.7993,109992.0
2022-03-11 14:40:00,52.75,52.75,52.69,52.69,160127.0,47.8084,47.8084,47.754,47.754,160127.0
2022-03-11 14:45:00,52.69,52.69,52.66,52.67,124489.0,47.754,47.754,47.7268,47.7359,124489.0
2022-03-11 14:50:00,52.67,52.67,52.58,52.6,183471.0,47.7359,47.7359,47.6543,47.6724,183471.0
2022-03-11 14:55:00,52.6,52.61,52.58,52.6,200645.0,47.6724,47.6815,47.6543,47.6724,200645.0
2022-03-11 15:00:00,52.61,52.61,52.56,52.57,148355.0,47.6815,47.6815,47.6362,47.6452,148355.0
2022-03-11 15:05:00,52.58,52.59,52.54,52.57,163931.0,47.6543,47.6634,47.618,47.6452,163931.0
2022-03-11 15:10:00,52.56,52.58,52.54,52.55,115294.0,47.6362,47.6543,47.618,47.6271,115294.0
2022-03-11 15:15:00,52.55,52.58,52.53,52.57,281480.0,47.6271,47.6543,47.609,47.6452,281480.0
2022-03-11 15:20:00,52.57,52.58,52.55,52.55,106857.0,47.6452,47.6543,47.6271,47.6271,106857.0
2022-03-11 15:25:00,52.55,52.56,52.51,52.53,333405.0,47.6271,47.6362,47.5908,47.609,333405.0
2022-03-11 15:30:00,52.53,52.53,52.46,52.47,373719.0,47.609,47.609,47.5455,47.5546,373719.0
2022-03-11 15:35:00,52.47,52.53,52.47,52.48,456114.0,47.5546,47.609,47.5546,47.5637,456114.0
2022-03-11 15:40:00,52.48,52.52,52.47,52.48,428013.0,47.5637,47.5999,47.5546,47.5637,428013.0
2022-03-11 15:45:00,52.49,52.5,52.46,52.48,587484.0,47.5727,47.5818,47.5455,47.5637,587484.0
2022-03-11 15:50:00,52.48,52.53,52.46,52.47,780684.0,47.5637,47.609,47.5455,47.5546,780684.0
2022-03-11 15:55:00,52.47,52.5,52.44,52.47,826009.0,47.5546,47.5818,47.5274,47.5546,826009.0
2022-03-14 09:30:00,51.94,52.02,51.66,51.71,431867.0,47.0742,47.1467,46.8205,46.8658,431867.0
2022-03-14 09:35:00,51.72,51.92,51.71,51.86,513695.0,46.8749,47.0561,46.8658,47.0017,513695.0
2022-03-14 09:40:00,51.84,52.0,51.71,51.96,368178.0,46.9836,47.1286,46.8658,47.0924,368178.0
2022-03-14 09:45:00,51.95,52.04,51.91,51.97,440255.0,47.0833,47.1649,47.0471,47.1014,440255.0
2022-03-14 09:50:00,51.97,52.05,51.87,51.91,123673.0,47.1014,47.1739,47.0108,47.0471,123673.0
2022-03-14 09:55:00,51.91,51.98,51.83,51.92,222463.0,47.0471,47.1105,46.9745,47.0561,222463.0
2022-03-14 10:00:00,51.91,51.98,51.84,51.88,197462.0,47.0471,47.1105,46.9836,47.0199,197462.0
2022-03-14 10:05:00,51.88,52.03,51.87,51.99,149475.0,47.0199,47.1558,47.0108,47.1196,149475.0
2022-03-14 10:10:00,51.98,52.09,51.95,52.09,220582.0,47.1105,47.2102,47.0833,47.2102,220582.0
2022-03-14 10:15:00,52.09,52.15,52.05,52.13,155900.0,47.2102,47.2646,47.1739,47.2464,155900.0
2022-03-14 10:20:00,52.12,52.25,52.12,52.22,182164.0,47.2374,47.3552,47.2374,47.328,182164.0
2022-03-14 10:25:00,52.22,52.28,52.15,52.16,178805.0,47.328,47.3824,47.2646,47.2736,178805.0
2022-03-14 10:30:00,52.16,52.16,52.0,52.06,164378.0,47.2736,47.2736,47.1286,47.183,164378.0
2022-03-14 10:35:00,52.06,52.1,52.02,52.04,127634.0,47.183,47.2193,47.1467,47.1649,127634.0
2022-03-14 10:40:00,52.06,52.12,52.02,52.03,94563.0,47.183,47.2374,47.1467,47.1558,94563.0
2022-03-14 10:45:00,52.04,52.08,51.99,52.03,189800.0,47.1649,47.2011,47.1196,47.1558,189800.0
2022-03-14 10:50:00,52.03,52.15,52.02,52.12,204650.0,47.1558,47.2646,47.1467,47.2374,204650.0
2022-03-14 10:55:00,52.12,52.16,52.07,52.08,138315.0,47.2374,47.2736,47.1921,47.2011,138315.0
2022-03-14 11:00:00,52.08,52.09,52.02,52.05,108938.0,47.2011,47.2102,47.1467,47.1739,108938.0
2022-03-14 11:05:00,52.05,52.08,52.01,52.03,137685.0,47.1739,47.2011,47.1377,47.1558,137685.0
2022-03-14 11:10:00,52.03,52.04,51.97,51.99,107714.0,47.1558,47.1649,47.1014,47.1196,107714.0
2022-03-14 11:15:00,51.99,52.03,51.97,51.98,141299.0,47.1196,47.1558,47.1014,47.1105,141299.0
2022-03-14 11:20:00,51.98,51.98,51.9,51.95,79553.0,47.1105,47.1105,47.038,47.0833,79553.0
2022-03-14 11:25:00,51.96,51.97,51.89,51.91,101829.0,47.0924,47.1014,47.0289,47.0471,101829.0
2022-03-14 11:30:00,51.91,51.96,51.88,51.95,97015.0,47.0471,47.0924,47.0199,47.0833,97015.0
2022-03-14 11:35:00,51.95,51.95,51.87,51.9,221278.0,47.0833,47.0833,47.0108,47.038,221278.0
2022-03-14 11:40:00,51.89,51.91,51.78,51.82,113191.0,47.0289,47.0471,46.9292,46.9655,113191.0
2022-03-14 11:45:00,51.81,51.82,51.74,51.76,94199.0,46.9564,46.9655,46.893,46.9111,94199.0
2022-03-14 11:50:00,51.76,51.76,51.67,51.7,225443.0,46.9111,46.9111,46.8295,46.8567,225443.0
2022-03-14 11:55:00,51.69,51.7,51.57,51.6,5717682.0,46.8477,46.8567,46.7389,46.7661,5717682.0
2022-03-14 12:00:00,51.59,51.61,51.54,51.54,261571.0,46.757,46.7752,46.7117,46.7117,261571.0
2022-03-14 12:05:00,51.55,51.61,51.55,51.56,175570.0,46.7208,46.7752,46.7208,46.7298,175570.0
2022-03-14 12:10:00,51.55,51.6,51.54,51.56,122805.0,46.7208,46.7661,46.7117,46.7298,122805.0
2022-03-14 12:15:00,51.56,51.64,51.55,51.63,393329.0,46.7298,46.8023,46.7208,46.7933,393329.0
2022-03-14 12:20:00,51.62,51.65,51.59,51.65,181505.0,46.7842,46.8114,46.757,46.8114,181505.0
2022-03-14 12:25:00,51.64,51.72,51.63,51.71,164246.0,46.8023,46.8749,46.7933,46.8658,164246.0
2022-03-14 12:30:00,51.71,51.77,51.7,51.72,254495.0,46.8658,46.9202,46.8567,46.8749,254495.0
2022-03-14 12:35:00,51.72,51.74,51.68,51.69,267203.0,46.8749,46.893,46.8386,46.8477,267203.0
2022-03-14 12:40:00,51.68,51.74,51.66,51.66,142009.0,46.8386,46.893,46.8205,46.8205,142009.0
2022-03-14 12:45:00,51.66,51.67,51.54,51.58,146293.0,46.8205,46.8295,46.7117,46.748,146293.0
2022-03-14 12:50:00,51.58,51.59,51.49,51.49,120626.0,46.748,46.757,46.6664,46.6664,120626.0
2022-03-14 12:55:00,51.49,51.53,51.47,51.47,58629.0,46.6664,46.7027,46.6483,46.6483,58629.0
2022-03-14 13:00:00,51.47,51.48,51.41,51.42,134005.0,46.6483,46.6573,46.5939,46.603,134005.0
2022-03-14 13:05:00,51.41,51.47,51.39,51.4,119248.0,46.5939,46.6483,46.5758,46.5848,119248.0
2022-03-14 13:10:00,51.4,51.44,51.4,51.42,107320.0,46.5848,46.6211,46.5848,46.603,107320.0
2022-03-14 13:15:00,51.41,51.46,51.41,51.46,236919.0,46.5939,46.6392,46.5939,46.6392,236919.0
2022-03-14 13:20:00,51.45,51.47,51.4,51.43,142249.0,46.6301,46.6483,46.5848,46.612,142249.0
2022-03-14 13:25:00,51.43,51.43,51.36,51.38,121865.0,46.612,46.612,46.5486,46.5667,121865.0
2022-03-14 13:30:00,51.38,51.41,51.3,51.36,385259.0,46.5667,46.5939,46.4942,46.5486,385259.0
2022-03-14 13:35:00,51.36,51.37,51.3,51.31,182027.0,46.5486,46.5576,46.4942,46.5033,182027.0
2022-03-14 13:40:00,51.31,51.33,51.28,51.28,172419.0,46.5033,46.5214,46.4761,46.4761,172419.0
2022-03-14 13:45:00,51.29,51.3,51.22,51.23,212516.0,46.4851,46.4942,46.4217,46.4308,212516.0
2022-03-14 13:50:00,51.23,51.39,51.23,51.34,282770.0,46.4308,46.5758,46.4308,46.5305,282770.0
2022-03-14 13:55:00,51.33,51.37,51.3,51.32,194934.0,46.5214,46.5576,46.4942,46.5123,194934.0
2022-03-14 14:00:00,51.31,51.32,51.28,51.29,207603.0,46.5033,46.5123,46.4761,46.4851,207603.0
2022-03-14 14:05:00,51.29,51.35,51.29,51.29,236464.0,46.4851,46.5395,46.4851,46.4851,236464.0
2022-03-14 14:10:00,51.29,51.31,51.24,51.25,268896.0,46.4851,46.5033,46.4398,46.4489,268896.0
2022-03-14 14:15:00,51.24,51.26,51.19,51.21,169807.0,46.4398,46.4579,46.3945,46.4126,169807.0
2022-03-14 14:20:00,51.21,51.24,51.19,51.2,181009.0,46.4126,46.4398,46.3945,46.4036,181009.0
2022-03-14 14:25:00,51.21,51.23,51.17,51.17,224823.0,46.4126,46.4308,46.3764,46.3764,224823.0
2022-03-14 14:30:00,51.18,51.2,51.16,51.19,283945.0,46.3854,46.4036,46.3673,46.3945,283945.0
2022-03-14 14:35:00,51.2,51.25,51.18,51.23,130617.0,46.4036,46.4489,46.3854,46.4308,130617.0
2022-03-14 14:40:00,51.23,51.24,51.2,51.21,148989.0,46.4308,46.4398,46.4036,46.4126,148989.0
2022-03-14 14:45:00,51.21,51.21,51.13,51.13,172551.0,46.4126,46.4126,46.3401,46.3401,172551.0
2022-03-14 14:50:00,51.14,51.16,51.11,51.14,149975.0,46.3492,46.3673,46.322,46.3492,149975.0
2022-03-14 14:55:00,51.14,51.19,51.14,51.16,193151.0,46.3492,46.3945,46.3492,46.3673,193151.0
2022-03-14 15:00:00,51.16,51.27,51.15,51.25,223196.0,46.3673,46.467,46.3583,46.4489,223196.0
2022-03-14 15:05:00,51.25,51.26,51.18,51.19,317651.0,46.4489,46.4579,46.3854,46.3945,317651.0
2022-03-14 15:10:00,51.18,51.25,51.17,51.24,373378.0,46.3854,46.4489,46.3764,46.4398,373378.0
2022-03-14 15:15:00,51.25,51.29,51.22,51.23,417504.0,46.4489,46.4851,46.4217,46.4308,417504.0
2022-03-14 15:20:00,51.23,51.27,51.21,51.26,257778.0,46.4308,46.467,46.4126,46.4579,257778.0
2022-03-14 15:25:00,51.27,51.27,51.2,51.22,225224.0,46.467,46.467,46.4036,46.4217,225224.0
2022-03-14 15:30:00,51.22,51.22,51.11,51.13,529055.0,46.4217,46.4217,46.322,46.3401,529055.0
2022-03-14 15:35:00,51.14,51.16,51.11,51.16,381954.0,46.3492,46.3673,46.322,46.3673,381954.0
2022-03-14 15:40:00,51.16,51.19,51.13,51.18,453165.0,46.3673,46.3945,46.3401,46.3854,453165.0
2022-03-14 15:45:00,51.19,51.27,51.17,51.24,486885.0,46.3945,46.467,46.3764,46.4398,486885.0
2022-03-14 15:50:00,51.23,51.26,51.2,51.24,601147.0,46.4308,46.4579,46.4036,46.4398,601147.0
2022-03-14 15:55:00,51.23,51.31,51.23,51.27,879453.0,46.4308,46.5033,46.4308,46.467,879453.0
2022-03-15 09:30:00,50.61,50.83,50.6,50.74,394227.0,45.8688,46.0682,45.8598,45.9867,394227.0
2022-03-15 09:35:00,50.74,50.81,50.59,50.64,328290.0,45.9867,46.0501,45.8507,45.896,328290.0
2022-03-15 09:40:00,50.65,50.69,50.44,50.5,341976.0,45.9051,45.9413,45.7148,45.7691,341976.0
2022-03-15 09:45:00,50.51,50.54,50.41,50.51,279391.0,45.7782,45.8054,45.6876,45.7782,279391.0
2022-03-15 09:50:00,50.52,50.61,50.49,50.57,310643.0,45.7873,45.8688,45.7601,45.8326,310643.0
2022-03-15 09:55:00,50.57,50.7,50.57,50.63,166171.0,45.8326,45.9504,45.8326,45.887,166171.0
2022-03-15 10:00:00,50.62,50.72,50.55,50.71,166474.0,45.8779,45.9685,45.8145,45.9595,166474.0
2022-03-15 10:05:00,50.71,50.72,50.61,50.65,148921.0,45.9595,45.9685,45.8688,45.9051,148921.0
2022-03-15 10:10:00,50.65,50.72,50.63,50.7,231448.0,45.9051,45.9685,45.887,45.9504,231448.0
2022-03-15 10:15:00,50.7,50.88,50.68,50.86,218615.0,45.9504,46.1135,45.9323,46.0954,218615.0
2022-03-15 10:20:00,50.86,51.01,50.81,51.0,310049.0,46.0954,46.2314,46.0501,46.2223,310049.0
2022-03-15 10:25:00,50.99,51.13,50.91,51.12,261089.0,46.2132,46.3401,46.1407,46.3311,261089.0
2022-03-15 10:30:00,51.12,51.19,51.08,51.09,377814.0,46.3311,46.3945,46.2948,46.3039,377814.0
2022-03-15 10:35:00,51.09,51.3,51.08,51.25,265135.0,46.3039,46.4942,46.2948,46.4489,265135.0
2022-03-15 10:40:00,51.26,51.32,51.24,51.3,295959.0,46.4579,46.5123,46.4398,46.4942,295959.0
2022-03-15 10:45:00,51.3,51.35,51.25,51.33,243019.0,46.4942,46.5395,46.4489,46.5214,243019.0
2022-03-15 10:50:00,51.33,51.33,51.2,51.29,228664.0,46.5214,46.5214,46.4036,46.4851,228664.0
2022-03-15 10:55:00,51.3,51.3,51.13,51.17,325014.0,46.4942,46.4942,46.3401,46.3764,325014.0
2022-03-15 11:00:00,51.17,51.2,51.12,51.19,348400.0,46.3764,46.4036,46.3311,46.3945,348400.0
2022-03-15 11:05:00,51.2,51.22,51.13,51.15,495254.0,46.4036,46.4217,46.3401,46.3583,495254.0
2022-03-15 11:10:00,51.16,51.21,51.11,51.18,303448.0,46.3673,46.4126,46.322,46.3854,303448.0
2022-03-15 11:15:00,51.18,51.24,51.11,51.23,402239.0,46.3854,46.4398,46.322,46.4308,402239.0
2022-03-15 11:20:00,51.23,51.25,51.13,51.14,241593.0,46.4308,46.4489,46.3401,46.3492,241593.0
2022-03-15 11:25:00,51.14,51.22,51.13,51.21,304609.0,46.3492,46.4217,46.3401,46.4126,304609.0
2022-03-15 11:30:00,51.22,51.27,51.17,51.25,352592.0,46.4217,46.467,46.3764,46.4489,352592.0
2022-03-15 11:35:00,51.25,51.29,51.19,51.2,234047.0,46.4489,46.4851,46.3945,46.4036,234047.0
2022-03-15 11:40:00,51.2,51.21,51.16,51.18,204556.0,46.4036,46.4126,46.3673,46.3854,204556.0
2022-03-15 11:45:00,51.18,51.24,51.15,51.23,252366.0,46.3854,46.4398,46.3583,46.4308,252366.0
2022-03-15 11:50:00,51.24,51.28,51.16,51.17,581123.0,46.4398,46.4761,46.3673,46.3764,581123.0
2022-03-15 11:55:00,51.17,51.17,50.97,51.08,805156.0,46.3764,46.3764,46.1951,46.2948,805156.0
2022-03-15 12:00:00,51.08,51.1,51.0,51.06,484601.0,46.2948,46.3129,46.2223,46.2767,484601.0
2022-03-15 12:05:00,51.06,51.21,51.04,51.17,261375.0,46.2767,46.4126,46.2586,46.3764,261375.0
2022-03-15 12:10:00,51.16,51.19,51.12,51.17,259565.0,46.3673,46.3945,46.3311,46.3764,259565.0
2022-03-15 12:15:00,51.18,51.2,51.14,51.18,200619.0,46.3854,46.4036,46.3492,46.3854,200619.0
2022-03-15 12:20:00,51.18,51.22,51.15,51.21,207103.0,46.3854,46.4217,46.3583,46.4126,207103.0
2022-03-15 12:25:00,51.21,51.26,51.21,51.24,217480.0,46.4126,46.4579,46.4126,46.4398,217480.0
2022-03-15 12:30:00,51.24,51.26,51.21,51.23,180146.0,46.4398,46.4579,46.4126,46.4308,180146.0
2022-03-15 12:35:00,51.22,51.28,51.19,51.23,184094.0,46.4217,46.4761,46.3945,46.4308,184094.0
2022-03-15 12:40:00,51.24,51.25,51.15,51.16,579363.0,46.4398,46.4489,46.3583,46.3673,579363.0
2022-03-15 12:45:00,51.16,51.17,51.1,51.12,148717.0,46.3673,46.3764,46.3129,46.3311,148717.0
2022-03-15 12:50:00,51.11,51.12,51.06,51.11,184905.0,46.322,46.3311,46.2767,46.322,184905.0
2022-03-15 12:55:00,51.11,51.17,51.09,51.17,226607.0,46.322,46.3764,46.3039,46.3764,226607.0
2022-03-15 13:00:00,51.17,51.21,51.15,51.19,301974.0,46.3764,46.4126,46.3583,46.3945,301974.0
2022-03-15 13:05:00,51.18,51.19,51.1,51.14,189916.0,46.3854,46.3945,46.3129,46.3492,189916.0
2022-03-15 13:10:00,51.14,51.15,51.09,51.09,216688.0,46.3492,46.3583,46.3039,46.3039,216688.0
2022-03-15 13:15:00,51.09,51.13,51.08,51.1,172469.0,46.3039,46.3401,46.2948,46.3129,172469.0
2022-03-15 13:20:00,51.11,51.14,51.07,51.12,254091.0,46.322,46.3492,46.2857,46.3311,254091.0
2022-03-15 13:25:00,51.13,51.15,51.06,51.06,169090.0,46.3401,46.3583,46.2767,46.2767,169090.0
2022-03-15 13:30:00,51.06,51.09,51.04,51.07,130483.0,46.2767,46.3039,46.2586,46.2857,130483.0
2022-03-15 13:35:00,51.07,51.12,51.06,51.07,171361.0,46.2857,46.3311,46.2767,46.2857,171361.0
2022-03-15 13:40:00,51.07,51.11,51.06,51.08,177381.0,46.2857,46.322,46.2767,46.2948,177381.0
2022-03-15 13:45:00,51.08,51.09,51.03,51.04,229299.0,46.2948,46.3039,46.2495,46.2586,229299.0
2022-03-15 13:50:00,51.05,51.09,51.05,51.08,135780.0,46.2676,46.3039,46.2676,46.2948,135780.0
2022-03-15 13:55:00,51.08,51.13,51.07,51.12,201464.0,46.2948,46.3401,46.2857,46.3311,201464.0
2022-03-15 14:00:00,51.12,51.13,51.04,51.05,214244.0,46.3311,46.3401,46.2586,46.2676,214244.0
2022-03-15 14:05:00,51.05,51.11,51.03,51.09,321561.0,46.2676,46.322,46.2495,46.3039,321561.0
2022-03-15 14:10:00,51.09,51.11,51.05,51.07,933035.0,46.3039,46.322,46.2676,46.2857,933035.0
2022-03-15 14:15:00,51.07,51.08,51.01,51.03,553391.0,46.2857,46.2948,46.2314,46.2495,553391.0
2022-03-15 14:20:00,51.03,51.06,51.0,51.05,451223.0,46.2495,46.2767,46.2223,46.2676,451223.0
2022-03-15 14:25:00,51.05,51.09,51.04,51.07,358536.0,46.2676,46.3039,46.2586,46.2857,358536.0
2022-03-15 14:30:00,51.08,51.13,51.03,51.1,536214.0,46.2948,46.3401,46.2495,46.3129,536214.0
2022-03-15 14:35:00,51.11,51.13,51.1,51.13,367561.0,46.322,46.3401,46.3129,46.3401,367561.0
2022-03-15 14:40:00,51.13,51.18,51.12,51.17,406159.0,46.3401,46.3854,46.3311,46.3764,406159.0
2022-03-15 14:45:00,51.17,51.26,51.17,51.25,632772.0,46.3764,46.4579,46.3764,46.4489,632772.0
2022-03-15 14:50:00,51.25,51.31,51.25,51.28,407190.0,46.4489,46.5033,46.4489,46.4761,407190.0
2022-03-15 14:55:00,51.28,51.31,51.25,51.31,393969.0,46.4761,46.5033,46.4489,46.5033,393969.0
2022-03-15 15:00:00,51.31,51.33,51.27,51.28,360316.0,46.5033,46.5214,46.467,46.4761,360316.0
2022-03-15 15:05:00,51.28,51.32,51.27,51.31,416425.0,46.4761,46.5123,46.467,46.5033,416425.0
2022-03-15 15:10:00,51.31,51.35,51.29,51.3,537201.0,46.5033,46.5395,46.4851,46.4942,537201.0
2022-03-15 15:15:00,51.31,51.38,51.3,51.37,517309.0,46.5033,46.5667,46.4942,46.5576,517309.0
2022-03-15 15:20:00,51.37,51.41,51.35,51.4,274795.0,46.5576,46.5939,46.5395,46.5848,274795.0
2022-03-15 15:25:00,51.4,51.43,51.39,51.43,344659.0,46.5848,46.612,46.5758,46.612,344659.0
2022-03-15 15:30:00,51.43,51.48,51.42,51.46,516847.0,46.612,46.6573,46.603,46.6392,516847.0
2022-03-15 15:35:00,51.45,51.46,51.41,51.44,498053.0,46.6301,46.6392,46.5939,46.6211,498053.0
2022-03-15 15:40:00,51.45,51.46,51.39,51.41,585315.0,46.6301,46.6392,46.5758,46.5939,585315.0
2022-03-15 15:45:00,51.41,51.44,51.37,51.44,656869.0,46.5939,46.6211,46.5576,46.6211,656869.0
2022-03-15 15:50:00,51.44,51.47,51.43,51.44,773081.0,46.6211,46.6483,46.612,46.6211,773081.0
2022-03-15 15:55:00,51.43,51.44,51.37,51.42,872063.0,46.612,46.6211,46.5576,46.603,872063.0
2022-03-16 09:30:00,53.58,53.58,53.33,53.39,355338.0,48.5606,48.5606,48.334,48.3884,355338.0
2022-03-16 09:35:00,53.4,53.53,53.39,53.41,146358.0,48.3975,48.5153,48.3884,48.4065,146358.0
2022-03-16 09:40:00,53.42,53.55,53.36,53.53,198023.0,48.4156,48.5334,48.3612,48.5153,198023.0
2022-03-16 09:45:00,53.53,53.72,53.49,53.72,280165.0,48.5153,48.6875,48.479,48.6875,280165.0
2022-03-16 09:50:00,53.72,53.77,53.66,53.68,367064.0,48.6875,48.7328,48.6331,48.6512,367064.0
2022-03-16 09:55:00,53.7,53.78,53.7,53.77,139728.0,48.6694,48.7419,48.6694,48.7328,139728.0
2022-03-16 10:00:00,53.77,53.86,53.64,53.7,300708.0,48.7328,48.8144,48.615,48.6694,300708.0
2022-03-16 10:05:00,53.7,53.72,53.64,53.7,189442.0,48.6694,48.6875,48.615,48.6694,189442.0
2022-03-16 10:10:00,53.69,53.94,53.69,53.92,318722.0,48.6603,48.8869,48.6603,48.8688,318722.0
2022-03-16 10:15:00,53.92,54.13,53.92,54.05,287893.0,48.8688,49.0591,48.8688,48.9866,287893.0
2022-03-16 10:20:00,54.04,54.13,54.03,54.13,1383147.0,48.9775,49.0591,48.9685,49.0591,1383147.0
2022-03-16 10:25:00,54.12,54.2,54.11,54.17,260940.0,49.05,49.1225,49.041,49.0953,260940.0
2022-03-16 10:30:00,54.16,54.29,54.16,54.26,144037.0,49.0863,49.2041,49.0863,49.1769,144037.0
2022-03-16 10:35:00,54.27,54.28,54.13,54.23,243892.0,49.186,49.195,49.0591,49.1497,243892.0
2022-03-16 10:40:00,54.24,54.27,54.0,54.07,266952.0,49.1588,49.186,48.9413,49.0047,266952.0
2022-03-16 10:45:00,54.07,54.08,53.96,54.0,305356.0,49.0047,49.0138,48.905,48.9413,305356.0
2022-03-16 10:50:00,53.99,54.13,53.99,54.13,150145.0,48.9322,49.0591,48.9322,49.0591,150145.0
2022-03-16 10:55:00,54.14,54.18,54.09,54.17,121959.0,49.0681,49.1044,49.0228,49.0953,121959.0
2022-03-16 11:00:00,54.16,54.23,54.06,54.22,543322.0,49.0863,49.1497,48.9956,49.1407,543322.0
2022-03-16 11:05:00,54.22,54.26,54.08,54.13,202420.0,49.1407,49.1769,49.0138,49.0591,202420.0
2022-03-16 11:10:00,54.13,54.21,54.13,54.2,144650.0,49.0591,49.1316,49.0591,49.1225,144650.0
2022-03-16 11:15:00,54.2,54.22,54.14,54.21,152506.0,49.1225,49.1407,49.0681,49.1316,152506.0
2022-03-16 11:20:00,54.22,54.25,54.18,54.25,128711.0,49.1407,49.1678,49.1044,49.1678,128711.0
2022-03-16 11:25:00,54.25,54.27,54.2,54.23,66376.0,49.1678,49.186,49.1225,49.1497,66376.0
2022-03-16 11:30:00,54.23,54.29,54.2,54.28,154507.0,49.1497,49.2041,49.1225,49.195,154507.0
2022-03-16 11:35:00,54.28,54.3,54.21,54.22,157453.0,49.195,49.2132,49.1316,49.1407,157453.0
2022-03-16 11:40:00,54.21,54.23,54.15,54.22,108280.0,49.1316,49.1497,49.0772,49.1407,108280.0
2022-03-16 11:45:00,54.21,54.21,54.17,54.21,74056.0,49.1316,49.1316,49.0953,49.1316,74056.0
2022-03-16 11:50:00,54.2,54.28,54.16,54.26,83273.0,49.1225,49.195,49.0863,49.1769,83273.0
2022-03-16 11:55:00,54.27,54.29,54.23,54.26,157467.0,49.186,49.2041,49.1497,49.1769,157467.0
2022-03-16 12:00:00,54.27,54.33,54.25,54.3,213939.0,49.186,49.2403,49.1678,49.2132,213939.0
2022-03-16 12:05:00,54.3,54.32,54.26,54.3,147183.0,49.2132,49.2313,49.1769,49.2132,147183.0
2022-03-16 12:10:00,54.3,54.37,54.28,54.37,138535.0,49.2132,49.2766,49.195,49.2766,138535.0
2022-03-16 12:15:00,54.37,54.39,54.34,54.37,110834.0,49.2766,49.2947,49.2494,49.2766,110834.0
2022-03-16 12:20:00,54.37,54.38,54.32,54.37,104495.0,49.2766,49.2857,49.2313,49.2766,104495.0
2022-03-16 12:25:00,54.36,54.39,54.33,54.39,190230.0,49.2675,49.2947,49.2403,49.2947,190230.0
2022-03-16 12:30:00,54.38,54.38,54.28,54.3,207124.0,49.2857,49.2857,49.195,49.2132,207124.0
2022-03-16 12:35:00,54.31,54.34,54.27,54.29,165417.0,49.2222,49.2494,49.186,49.2041,165417.0
2022-03-16 12:40:00,54.28,54.33,54.27,54.3,305166.0,49.195,49.2403,49.186,49.2132,305166.0
2022-03-16 12:45:00,54.3,54.31,54.18,54.21,634689.0,49.2132,49.2222,49.1044,49.1316,634689.0
2022-03-16 12:50:00,54.22,54.28,54.21,54.27,369997.0,49.1407,49.195,49.1316,49.186,369997.0
2022-03-16 12:55:00,54.28,54.33,54.26,54.3,402840.0,49.195,49.2403,49.1769,49.2132,402840.0
2022-03-16 13:00:00,54.29,54.34,54.28,54.3,87316.0,49.2041,49.2494,49.195,49.2132,87316.0
2022-03-16 13:05:00,54.29,54.3,54.18,54.19,100310.0,49.2041,49.2132,49.1044,49.1135,100310.0
2022-03-16 13:10:00,54.19,54.22,54.18,54.19,143890.0,49.1135,49.1407,49.1044,49.1135,143890.0
2022-03-16 13:15:00,54.19,54.24,54.18,54.23,125450.0,49.1135,49.1588,49.1044,49.1497,125450.0
2022-03-16 13:20:00,54.23,54.28,54.18,54.28,115283.0,49.1497,49.195,49.1044,49.195,115283.0
2022-03-16 13:25:00,54.28,54.29,54.23,54.27,316692.0,49.195,49.2041,49.1497,49.186,316692.0
2022-03-16 13:30:00,54.27,54.37,54.27,54.36,127317.0,49.186,49.2766,49.186,49.2675,127317.0
2022-03-16 13:35:00,54.35,54.41,54.34,54.37,155002.0,49.2585,49.3129,49.2494,49.2766,155002.0
2022-03-16 13:40:00,54.37,54.38,54.31,54.37,112686.0,49.2766,49.2857,49.2222,49.2766,112686.0
2022-03-16 13:45:00,54.37,54.39,54.34,54.37,250284.0,49.2766,49.2947,49.2494,49.2766,250284.0
2022-03-16 13:50:00,54.36,54.38,54.33,54.36,152463.0,49.2675,49.2857,49.2403,49.2675,152463.0
2022-03-16 13:55:00,54.37,54.44,54.33,54.39,334337.0,49.2766,49.34,49.2403,49.2947,334337.0
2022-03-16 14:00:00,54.39,54.39,54.12,54.13,213455.0,49.2947,49.2947,49.05,49.0591,213455.0
2022-03-16 14:05:00,54.14,54.16,54.0,54.01,225124.0,49.0681,49.0863,48.9413,48.9503,225124.0
2022-03-16 14:10:00,54.01,54.03,53.8,53.88,275068.0,48.9503,48.9685,48.76,48.8325,275068.0
2022-03-16 14:15:00,53.88,54.16,53.85,54.16,341109.0,48.8325,49.0863,48.8053,49.0863,341109.0
2022-03-16 14:20:00,54.15,54.18,53.91,53.91,261067.0,49.0772,49.1044,48.8597,48.8597,261067.0
2022-03-16 14:25:00,53.92,54.07,53.92,53.94,339417.0,48.8688,49.0047,48.8688,48.8869,339417.0
2022-03-16 14:30:00,53.93,53.93,53.61,53.71,578481.0,48.8778,48.8778,48.5878,48.6784,578481.0
2022-03-16 14:35:00,53.71,54.15,53.64,54.14,536138.0,48.6784,49.0772,48.615,49.0681,536138.0
2022-03-16 14:40:00,54.14,54.36,54.12,54.33,370926.0,49.0681,49.2675,49.05,49.2403,370926.0
2022-03-16 14:45:00,54.33,54.37,54.2,54.32,339940.0,49.2403,49.2766,49.1225,49.2313,339940.0
2022-03-16 14:50:00,54.33,54.49,54.26,54.48,315323.0,49.2403,49.3854,49.1769,49.3763,315323.0
2022-03-16 14:55:00,54.48,54.59,54.46,54.46,279047.0,49.3763,49.476,49.3582,49.3582,279047.0
2022-03-16 15:00:00,54.46,54.6,54.39,54.57,227993.0,49.3582,49.4851,49.2947,49.4579,227993.0
2022-03-16 15:05:00,54.59,54.65,54.51,54.55,297285.0,49.476,49.5304,49.4035,49.4397,297285.0
2022-03-16 15:10:00,54.55,54.7,54.52,54.7,397213.0,49.4397,49.5757,49.4125,49.5757,397213.0
2022-03-16 15:15:00,54.71,54.81,54.65,54.81,242823.0,49.5847,49.6754,49.5304,49.6754,242823.0
2022-03-16 15:20:00,54.81,54.84,54.72,54.78,494397.0,49.6754,49.7026,49.5938,49.6482,494397.0
2022-03-16 15:25:00,54.8,54.92,54.79,54.9,469583.0,49.6663,49.7751,49.6573,49.7569,469583.0
2022-03-16 15:30:00,54.9,54.91,54.79,54.85,370258.0,49.7569,49.766,49.6573,49.7116,370258.0
2022-03-16 15:35:00,54.85,54.95,54.83,54.93,556290.0,49.7116,49.8023,49.6935,49.7841,556290.0
2022-03-16 15:40:00,54.92,54.98,54.89,54.96,269425.0,49.7751,49.8295,49.7479,49.8113,269425.0
2022-03-16 15:45:00,54.95,55.11,54.93,55.11,273097.0,49.8023,49.9473,49.7841,49.9473,273097.0
2022-03-16 15:50:00,55.11,55.23,55.08,55.22,529482.0,49.9473,50.056,49.9201,50.047,529482.0
2022-03-16 15:55:00,55.23,55.27,55.21,55.26,912481.0,50.056,50.0923,50.0379,50.0832,912481.0
2022-03-17 09:30:00,54.73,54.75,54.46,54.67,530847.0,49.6029,49.621,49.3582,49.5485,530847.0
2022-03-17 09:35:00,54.66,54.75,54.56,54.69,300162.0,49.5394,49.621,49.4488,49.5666,300162.0
2022-03-17 09:40:00,54.69,54.69,54.55,54.63,350556.0,49.5666,49.5666,49.4397,49.5122,350556.0
2022-03-17 09:45:00,54.64,54.73,54.49,54.5,471976.0,49.5213,49.6029,49.3854,49.3944,471976.0
2022-03-17 09:50:00,54.49,54.52,54.33,54.39,432185.0,49.3854,49.4125,49.2403,49.2947,432185.0
2022-03-17 09:55:00,54.4,54.64,54.4,54.62,561253.0,49.3038,49.5213,49.3038,49.5032,561253.0
2022-03-17 10:00:00,54.61,54.64,54.54,54.62,469416.0,49.4941,49.5213,49.4307,49.5032,469416.0
2022-03-17 10:05:00,54.62,54.72,54.61,54.71,274328.0,49.5032,49.5938,49.4941,49.5847,274328.0
2022-03-17 10:10:00,54.71,54.79,54.58,54.64,710137.0,49.5847,49.6573,49.4669,49.5213,710137.0
2022-03-17 10:15:00,54.64,54.66,54.57,54.6,337921.0,49.5213,49.5394,49.4579,49.4851,337921.0
2022-03-17 10:20:00,54.6,54.71,54.59,54.65,208699.0,49.4851,49.5847,49.476,49.5304,208699.0
2022-03-17 10:25:00,54.65,54.68,54.59,54.65,215491.0,49.5304,49.5576,49.476,49.5304,215491.0
2022-03-17 10:30:00,54.64,54.65,54.52,54.54,210403.0,49.5213,49.5304,49.4125,49.4307,210403.0
2022-03-17 10:35:00,54.54,54.56,54.48,54.51,161030.0,49.4307,49.4488,49.3763,49.4035,161030.0
2022-03-17 10:40:00,54.51,54.54,54.43,54.5,280585.0,49.4035,49.4307,49.331,49.3944,280585.0
2022-03-17 10:45:00,54.48,54.54,54.39,54.41,523314.0,49.3763,49.4307,49.2947,49.3129,523314.0
2022-03-17 10:50:00,54.41,54.43,54.33,54.36,359392.0,49.3129,49.331,49.2403,49.2675,359392.0
2022-03-17 10:55:00,54.35,54.42,54.35,54.36,330034.0,49.2585,49.3219,49.2585,49.2675,330034.0
2022-03-17 11:00:00,54.36,54.38,54.29,54.36,396473.0,49.2675,49.2857,49.2041,49.2675,396473.0
2022-03-17 11:05:00,54.35,54.46,54.34,54.43,255458.0,49.2585,49.3582,49.2494,49.331,255458.0
2022-03-17 11:10:00,54.42,54.46,54.39,54.4,204550.0,49.3219,49.3582,49.2947,49.3038,204550.0
2022-03-17 11:15:00,54.4,54.54,54.4,54.53,208781.0,49.3038,49.4307,49.3038,49.4216,208781.0
2022-03-17 11:20:00,54.52,54.54,54.48,54.54,216561.0,49.4125,49.4307,49.3763,49.4307,216561.0
2022-03-17 11:25:00,54.53,54.56,54.49,54.5,161351.0,49.4216,49.4488,49.3854,49.3944,161351.0
2022-03-17 11:30:00,54.5,54.54,54.47,54.54,300456.0,49.3944,49.4307,49.3672,49.4307,300456.0
2022-03-17 11:35:00,54.54,54.65,54.52,54.64,437737.0,49.4307,49.5304,49.4125,49.5213,437737.0
2022-03-17 11:40:00,54.64,54.66,54.59,54.6,153881.0,49.5213,49.5394,49.476,49.4851,153881.0
2022-03-17 11:45:00,54.6,54.61,54.54,54.55,112148.0,49.4851,49.4941,49.4307,49.4397,112148.0
2022-03-17 11:50:00,54.55,54.62,54.53,54.62,238573.0,49.4397,49.5032,49.4216,49.5032,238573.0
2022-03-17 11:55:00,54.62,54.68,54.62,54.65,174808.0,49.5032,49.5576,49.5032,49.5304,174808.0
2022-03-17 12:00:00,54.65,54.68,54.62,54.64,288671.0,49.5304,49.5576,49.5032,49.5213,288671.0
2022-03-17 12:05:00,54.64,54.71,54.64,54.69,481308.0,49.5213,49.5847,49.5213,49.5666,481308.0
2022-03-17 12:10:00,54.7,54.7,54.64,54.66,142921.0,49.5757,49.5757,49.5213,49.5394,142921.0
2022-03-17 12:15:00,54.66,54.69,54.6,54.69,134621.0,49.5394,49.5666,49.4851,49.5666,134621.0
2022-03-17 12:20:00,54.7,54.76,54.7,54.74,179932.0,49.5757,49.6301,49.5757,49.6119,179932.0
2022-03-17 12:25:00,54.75,54.79,54.72,54.79,110771.0,49.621,49.6573,49.5938,49.6573,110771.0
2022-03-17 12:30:00,54.79,54.81,54.73,54.78,213677.0,49.6573,49.6754,49.6029,49.6482,213677.0
2022-03-17 12:35:00,54.77,54.81,54.75,54.8,176863.0,49.6391,49.6754,49.621,49.6663,176863.0
2022-03-17 12:40:00,54.8,54.83,54.77,54.8,135888.0,49.6663,49.6935,49.6391,49.6663,135888.0
2022-03-17 12:45:00,54.8,54.83,54.77,54.79,89371.0,49.6663,49.6935,49.6391,49.6573,89371.0
2022-03-17 12:50:00,54.79,54.85,54.79,54.81,111603.0,49.6573,49.7116,49.6573,49.6754,111603.0
2022-03-17 12:55:00,54.81,54.87,54.79,54.86,123907.0,49.6754,49.7298,49.6573,49.7207,123907.0
2022-03-17 13:00:00,54.85,54.86,54.8,54.83,156451.0,49.7116,49.7207,49.6663,49.6935,156451.0
2022-03-17 13:05:00,54.83,54.87,54.82,54.84,78122.0,49.6935,49.7298,49.6844,49.7026,78122.0
2022-03-17 13:10:00,54.84,54.86,54.77,54.8,145457.0,49.7026,49.7207,49.6391,49.6663,145457.0
2022-03-17 13:15:00,54.8,54.85,54.77,54.85,125375.0,49.6663,49.7116,49.6391,49.7116,125375.0
2022-03-17 13:20:00,54.85,54.91,54.84,54.86,254279.0,49.7116,49.766,49.7026,49.7207,254279.0
2022-03-17 13:25:00,54.86,54.93,54.84,54.91,118384.0,49.7207,49.7841,49.7026,49.766,118384.0
2022-03-17 13:30:00,54.92,54.94,54.89,54.93,180360.0,49.7751,49.7932,49.7479,49.7841,180360.0
2022-03-17 13:35:00,54.93,54.93,54.89,54.91,85589.0,49.7841,49.7841,49.7479,49.766,85589.0
2022-03-17 13:40:00,54.91,54.98,54.91,54.98,169067.0,49.766,49.8295,49.766,49.8295,169067.0
2022-03-17 13:45:00,54.98,55.02,54.97,55.02,185340.0,49.8295,49.8657,49.8204,49.8657,185340.0
2022-03-17 13:50:00,55.02,55.05,55.0,55.03,157677.0,49.8657,49.8929,49.8476,49.8748,157677.0
2022-03-17 13:55:00,55.03,55.06,55.02,55.02,152485.0,49.8748,49.902,49.8657,49.8657,152485.0
2022-03-17 14:00:00,55.02,55.03,54.96,54.99,132558.0,49.8657,49.8748,49.8113,49.8385,132558.0
2022-03-17 14:05:00,54.99,55.02,54.97,55.0,181109.0,49.8385,49.8657,49.8204,49.8476,181109.0
2022-03-17 14:10:00,55.01,55.02,54.92,54.96,167535.0,49.8566,49.8657,49.7751,49.8113,167535.0
2022-03-17 14:15:00,54.96,54.97,54.94,54.96,213198.0,49.8113,49.8204,49.7932,49.8113,213198.0
2022-03-17 14:20:00,54.96,54.98,54.91,54.91,151535.0,49.8113,49.8295,49.766,49.766,151535.0
2022-03-17 14:25:00,54.9,54.93,54.82,54.82,336247.0,49.7569,49.7841,49.6844,49.6844,336247.0
2022-03-17 14:30:00,54.83,54.93,54.83,54.9,245882.0,49.6935,49.7841,49.6935,49.7569,245882.0
2022-03-17 14:35:00,54.9,54.94,54.88,54.9,191511.0,49.7569,49.7932,49.7388,49.7569,191511.0
2022-03-17 14:40:00,54.9,54.94,54.88,54.94,150936.0,49.7569,49.7932,49.7388,49.7932,150936.0
2022-03-17 14:45:00,54.94,54.95,54.89,54.95,175692.0,49.7932,49.8023,49.7479,49.8023,175692.0
2022-03-17 14:50:00,54.95,54.96,54.91,54.95,152561.0,49.8023,49.8113,49.766,49.8023,152561.0
2022-03-17 14:55:00,54.95,54.98,54.93,54.97,133051.0,49.8023,49.8295,49.7841,49.8204,133051.0
2022-03-17 15:00:00,54.97,55.03,54.95,55.02,206432.0,49.8204,49.8748,49.8023,49.8657,206432.0
2022-03-17 15:05:00,55.02,55.04,54.88,54.91,380692.0,49.8657,49.8838,49.7388,49.766,380692.0
2022-03-17 15:10:00,54.9,54.92,54.79,54.82,249377.0,49.7569,49.7751,49.6573,49.6844,249377.0
2022-03-17 15:15:00,54.82,54.9,54.79,54.9,154990.0,49.6844,49.7569,49.6573,49.7569,154990.0
2022-03-17 15:20:00,54.9,54.91,54.82,54.84,190545.0,49.7569,49.766,49.6844,49.7026,190545.0
2022-03-17 15:25:00,54.84,54.9,54.84,54.88,131890.0,49.7026,49.7569,49.7026,49.7388,131890.0
2022-03-17 15:30:00,54.88,54.91,54.87,54.88,276215.0,49.7388,49.766,49.7298,49.7388,276215.0
2022-03-17 15:35:00,54.88,54.91,54.85,54.88,301137.0,49.7388,49.766,49.7116,49.7388,301137.0
2022-03-17 15:40:00,54.89,54.96,54.88,54.95,356152.0,49.7479,49.8113,49.7388,49.8023,356152.0
2022-03-17 15:45:00,54.95,55.01,54.93,54.98,564781.0,49.8023,49.8566,49.7841,49.8295,564781.0
2022-03-17 15:50:00,54.97,54.98,54.93,54.97,615182.0,49.8204,49.8295,49.7841,49.8204,615182.0
2022-03-17 15:55:00,54.97,55.01,54.96,55.01,972582.0,49.8204,49.8566,49.8113,49.8566,972582.0
2022-03-18 09:30:00,54.57,54.57,54.4,54.47,209162.0,49.4579,49.4579,49.3038,49.3672,209162.0
2022-03-18 09:35:00,54.47,54.8,54.47,54.76,187310.0,49.3672,49.6663,49.3672,49.6301,187310.0
2022-03-18 09:40:00,54.75,54.84,54.69,54.79,282304.0,49.621,49.7026,49.5666,49.6573,282304.0
2022-03-18 09:45:00,54.8,54.99,54.78,54.98,184764.0,49.6663,49.8385,49.6482,49.8295,184764.0
2022-03-18 09:50:00,54.98,55.02,54.88,54.88,186884.0,49.8295,49.8657,49.7388,49.7388,186884.0
2022-03-18 09:55:00,54.88,55.03,54.88,55.02,246070.0,49.7388,49.8748,49.7388,49.8657,246070.0
2022-03-18 10:00:00,55.03,55.14,55.0,55.12,698690.0,49.8748,49.9745,49.8476,49.9563,698690.0
2022-03-18 10:05:00,55.12,55.3,55.11,55.3,186471.0,49.9563,50.1195,49.9473,50.1195,186471.0
2022-03-18 10:10:00,55.3,55.36,55.24,55.25,398722.0,50.1195,50.1739,50.0651,50.0742,398722.0
2022-03-18 10:15:00,55.25,55.3,55.16,55.16,312158.0,50.0742,50.1195,49.9926,49.9926,312158.0
2022-03-18 10:20:00,55.16,55.2,55.1,55.14,519445.0,49.9926,50.0288,49.9382,49.9745,519445.0
2022-03-18 10:25:00,55.14,55.15,55.09,55.1,345626.0,49.9745,49.9835,49.9292,49.9382,345626.0
2022-03-18 10:30:00,55.1,55.15,54.97,54.97,283591.0,49.9382,49.9835,49.8204,49.8204,283591.0
2022-03-18 10:35:00,54.97,55.06,54.97,55.0,158135.0,49.8204,49.902,49.8204,49.8476,158135.0
2022-03-18 10:40:00,54.99,55.1,54.94,55.05,202580.0,49.8385,49.9382,49.7932,49.8929,202580.0
2022-03-18 10:45:00,55.05,55.16,55.05,55.06,210466.0,49.8929,49.9926,49.8929,49.902,210466.0
2022-03-18 10:50:00,55.06,55.16,55.0,55.13,327452.0,49.902,49.9926,49.8476,49.9654,327452.0
2022-03-18 10:55:00,55.14,55.2,55.09,55.18,2032742.0,49.9745,50.0288,49.9292,50.0107,2032742.0
2022-03-18 11:00:00,55.17,55.26,55.15,55.24,452209.0,50.0017,50.0832,49.9835,50.0651,452209.0
2022-03-18 11:05:00,55.25,55.27,55.2,55.21,226713.0,50.0742,50.0923,50.0288,50.0379,226713.0
2022-03-18 11:10:00,55.21,55.28,55.18,55.25,307871.0,50.0379,50.1014,50.0107,50.0742,307871.0
2022-03-18 11:15:00,55.24,55.26,55.18,55.26,260726.0,50.0651,50.0832,50.0107,50.0832,260726.0
2022-03-18 11:20:00,55.26,55.26,55.15,55.16,636306.0,50.0832,50.0832,49.9835,49.9926,636306.0
2022-03-18 11:25:00,55.16,55.19,55.11,55.16,573533.0,49.9926,50.0198,49.9473,49.9926,573533.0
2022-03-18 11:30:00,55.17,55.29,55.17,55.28,226988.0,50.0017,50.1104,50.0017,50.1014,226988.0
2022-03-18 11:35:00,55.28,55.38,55.27,55.28,626504.0,50.1014,50.192,50.0923,50.1014,626504.0
2022-03-18 11:40:00,55.28,55.3,55.23,55.27,235655.0,50.1014,50.1195,50.056,50.0923,235655.0
2022-03-18 11:45:00,55.27,55.32,55.23,55.28,122914.0,50.0923,50.1376,50.056,50.1014,122914.0
2022-03-18 11:50:00,55.28,55.38,55.27,55.28,230811.0,50.1014,50.192,50.0923,50.1014,230811.0
2022-03-18 11:55:00,55.29,55.39,55.29,55.38,268339.0,50.1104,50.201,50.1104,50.192,268339.0
2022-03-18 12:00:00,55.37,55.43,55.31,55.43,265864.0,50.1829,50.2373,50.1285,50.2373,265864.0
2022-03-18 12:05:00,55.44,55.47,55.35,55.44,180933.0,50.2464,50.2736,50.1648,50.2464,180933.0
2022-03-18 12:10:00,55.45,55.52,55.43,55.51,247520.0,50.2554,50.3189,50.2373,50.3098,247520.0
2022-03-18 12:15:00,55.51,55.6,55.5,55.6,276578.0,50.3098,50.3914,50.3007,50.3914,276578.0
2022-03-18 12:20:00,55.6,55.64,55.59,55.63,244577.0,50.3914,50.4276,50.3823,50.4186,244577.0
2022-03-18 12:25:00,55.63,55.65,55.57,55.6,181561.0,50.4186,50.4367,50.3642,50.3914,181561.0
2022-03-18 12:30:00,55.6,55.68,55.58,55.67,229446.0,50.3914,50.4639,50.3732,50.4548,229446.0
2022-03-18 12:35:00,55.67,55.79,55.66,55.78,348338.0,50.4548,50.5636,50.4458,50.5545,348338.0
2022-03-18 12:40:00,55.79,55.8,55.71,55.73,254236.0,50.5636,50.5726,50.4911,50.5092,254236.0
2022-03-18 12:45:00,55.73,55.76,55.66,55.68,292411.0,50.5092,50.5364,50.4458,50.4639,292411.0
2022-03-18 12:50:00,55.68,55.75,55.65,55.68,151925.0,50.4639,50.5273,50.4367,50.4639,151925.0
2022-03-18 12:55:00,55.69,55.77,55.68,55.75,236807.0,50.4729,50.5454,50.4639,50.5273,236807.0
2022-03-18 13:00:00,55.75,55.78,55.71,55.72,208173.0,50.5273,50.5545,50.4911,50.5001,208173.0
2022-03-18 13:05:00,55.72,55.78,55.7,55.73,100789.0,50.5001,50.5545,50.482,50.5092,100789.0
2022-03-18 13:10:00,55.73,55.77,55.7,55.71,147003.0,50.5092,50.5454,50.482,50.4911,147003.0
2022-03-18 13:15:00,55.71,55.75,55.7,55.72,162940.0,50.4911,50.5273,50.482,50.5001,162940.0
2022-03-18 13:20:00,55.71,55.77,55.69,55.76,134466.0,50.4911,50.5454,50.4729,50.5364,134466.0
2022-03-18 13:25:00,55.76,55.81,55.75,55.8,106641.0,50.5364,50.5817,50.5273,50.5726,106641.0
2022-03-18 13:30:00,55.8,55.8,55.77,55.79,134410.0,50.5726,50.5726,50.5454,50.5636,134410.0
2022-03-18 13:35:00,55.78,55.8,55.75,55.76,181641.0,50.5545,50.5726,50.5273,50.5364,181641.0
2022-03-18 13:40:00,55.76,55.76,55.72,55.72,141690.0,50.5364,50.5364,50.5001,50.5001,141690.0
2022-03-18 13:45:00,55.72,55.77,55.7,55.76,231042.0,50.5001,50.5454,50.482,50.5364,231042.0
2022-03-18 13:50:00,55.76,55.78,55.74,55.77,322076.0,50.5364,50.5545,50.5183,50.5454,322076.0
2022-03-18 13:55:00,55.77,55.81,55.73,55.78,583470.0,50.5454,50.5817,50.5092,50.5545,583470.0
2022-03-18 14:00:00,55.78,55.79,55.75,55.77,702323.0,50.5545,50.5636,50.5273,50.5454,702323.0
2022-03-18 14:05:00,55.77,55.78,55.73,55.73,326419.0,50.5454,50.5545,50.5092,50.5092,326419.0
2022-03-18 14:10:00,55.73,55.78,55.72,55.77,347771.0,50.5092,50.5545,50.5001,50.5454,347771.0
2022-03-18 14:15:00,55.78,55.82,55.77,55.8,646922.0,50.5545,50.5908,50.5454,50.5726,646922.0
2022-03-18 14:20:00,55.8,55.81,55.69,55.71,894586.0,50.5726,50.5817,50.4729,50.4911,894586.0
2022-03-18 14:25:00,55.71,55.71,55.63,55.69,270810.0,50.4911,50.4911,50.4186,50.4729,270810.0
2022-03-18 14:30:00,55.69,55.7,55.65,55.68,226295.0,50.4729,50.482,50.4367,50.4639,226295.0
2022-03-18 14:35:00,55.68,55.76,55.67,55.75,398127.0,50.4639,50.5364,50.4548,50.5273,398127.0
2022-03-18 14:40:00,55.75,55.75,55.68,55.72,246794.0,50.5273,50.5273,50.4639,50.5001,246794.0
2022-03-18 14:45:00,55.71,55.75,55.71,55.72,223996.0,50.4911,50.5273,50.4911,50.5001,223996.0
2022-03-18 14:50:00,55.72,55.77,55.71,55.76,237976.0,50.5001,50.5454,50.4911,50.5364,237976.0
2022-03-18 14:55:00,55.75,55.77,55.72,55.76,214532.0,50.5273,50.5454,50.5001,50.5364,214532.0
2022-03-18 15:00:00,55.77,55.77,55.72,55.73,277826.0,50.5454,50.5454,50.5001,50.5092,277826.0
2022-03-18 15:05:00,55.72,55.73,55.7,55.72,363704.0,50.5001,50.5092,50.482,50.5001,363704.0
2022-03-18 15:10:00,55.72,55.77,55.71,55.72,245154.0,50.5001,50.5454,50.4911,50.5001,245154.0
2022-03-18 15:15:00,55.72,55.73,55.69,55.73,555749.0,50.5001,50.5092,50.4729,50.5092,555749.0
2022-03-18 15:20:00,55.73,55.77,55.73,55.76,398769.0,50.5092,50.5454,50.5092,50.5364,398769.0
2022-03-18 15:25:00,55.76,55.8,55.76,55.79,301484.0,50.5364,50.5726,50.5364,50.5636,301484.0
2022-03-18 15:30:00,55.79,55.85,55.78,55.84,284207.0,50.5636,50.618,50.5545,50.6089,284207.0
2022-03-18 15:35:00,55.84,55.84,55.72,55.73,336833.0,50.6089,50.6089,50.5001,50.5092,336833.0
2022-03-18 15:40:00,55.73,55.8,55.71,55.78,404783.0,50.5092,50.5726,50.4911,50.5545,404783.0
2022-03-18 15:45:00,55.78,55.81,55.74,55.75,573810.0,50.5545,50.5817,50.5183,50.5273,573810.0
2022-03-18 15:50:00,55.74,55.79,55.74,55.78,853615.0,50.5183,50.5636,50.5183,50.5545,853615.0
2022-03-18 15:55:00,55.77,55.83,55.74,55.74,895240.0,50.5454,50.5998,50.5183,50.5183,895240.0
2022-03-21 09:30:00,54.93,55.12,54.85,55.11,521945.0,49.7841,49.9563,49.7116,49.9473,521945.0
2022-03-21 09:35:00,55.11,55.16,55.02,55.11,304196.0,49.9473,49.9926,49.8657,49.9473,304196.0
2022-03-21 09:40:00,55.11,55.14,54.99,55.0,273072.0,49.9473,49.9745,49.8385,49.8476,273072.0
2022-03-21 09:45:00,55.01,55.01,54.8,54.81,116272.0,49.8566,49.8566,49.6663,49.6754,116272.0
2022-03-21 09:50:00,54.82,54.91,54.69,54.71,121752.0,49.6844,49.766,49.5666,49.5847,121752.0
2022-03-21 09:55:00,54.7,54.86,54.7,54.81,224247.0,49.5757,49.7207,49.5757,49.6754,224247.0
2022-03-21 10:00:00,54.81,54.85,54.77,54.79,139502.0,49.6754,49.7116,49.6391,49.6573,139502.0
2022-03-21 10:05:00,54.78,54.8,54.68,54.76,248164.0,49.6482,49.6663,49.5576,49.6301,248164.0
2022-03-21 10:10:00,54.77,54.83,54.72,54.77,199058.0,49.6391,49.6935,49.5938,49.6391,199058.0
2022-03-21 10:15:00,54.78,54.78,54.72,54.76,159591.0,49.6482,49.6482,49.5938,49.6301,159591.0
2022-03-21 10:20:00,54.75,54.75,54.59,54.66,163600.0,49.621,49.621,49.476,49.5394,163600.0
2022-03-21 10:25:00,54.66,54.67,54.57,54.58,113161.0,49.5394,49.5485,49.4579,49.4669,113161.0
2022-03-21 10:30:00,54.58,54.65,54.55,54.59,183614.0,49.4669,49.5304,49.4397,49.476,183614.0
2022-03-21 10:35:00,54.6,54.72,54.58,54.72,190868.0,49.4851,49.5938,49.4669,49.5938,190868.0
2022-03-21 10:40:00,54.72,54.76,54.66,54.71,238499.0,49.5938,49.6301,49.5394,49.5847,238499.0
2022-03-21 10:45:00,54.71,54.82,54.69,54.8,180704.0,49.5847,49.6844,49.5666,49.6663,180704.0
2022-03-21 10:50:00,54.79,54.83,54.77,54.81,209533.0,49.6573,49.6935,49.6391,49.6754,209533.0
2022-03-21 10:55:00,54.82,54.87,54.79,54.86,198323.0,49.6844,49.7298,49.6573,49.7207,198323.0
2022-03-21 11:00:00,54.85,54.9,54.81,54.82,272007.0,49.7116,49.7569,49.6754,49.6844,272007.0
2022-03-21 11:05:00,54.83,54.83,54.73,54.78,292819.0,49.6935,49.6935,49.6029,49.6482,292819.0
2022-03-21 11:10:00,54.78,54.87,54.77,54.87,257630.0,49.6482,49.7298,49.6391,49.7298,257630.0
2022-03-21 11:15:00,54.87,54.95,54.84,54.89,298710.0,49.7298,49.8023,49.7026,49.7479,298710.0
2022-03-21 11:20:00,54.9,54.95,54.88,54.93,225735.0,49.7569,49.8023,49.7388,49.7841,225735.0
2022-03-21 11:25:00,54.93,55.01,54.93,54.99,265428.0,49.7841,49.8566,49.7841,49.8385,265428.0
2022-03-21 11:30:00,54.99,54.99,54.92,54.94,259199.0,49.8385,49.8385,49.7751,49.7932,259199.0
2022-03-21 11:35:00,54.95,55.01,54.9,54.99,292252.0,49.8023,49.8566,49.7569,49.8385,292252.0
2022-03-21 11:40:00,55.0,55.04,54.94,54.96,235883.0,49.8476,49.8838,49.7932,49.8113,235883.0
2022-03-21 11:45:00,54.95,55.0,54.93,54.95,212391.0,49.8023,49.8476,49.7841,49.8023,212391.0
2022-03-21 11:50:00,54.95,55.01,54.93,54.97,94214.0,49.8023,49.8566,49.7841,49.8204,94214.0
2022-03-21 11:55:00,54.96,55.01,54.95,55.0,125364.0,49.8113,49.8566,49.8023,49.8476,125364.0
2022-03-21 12:00:00,55.0,55.02,54.92,54.93,213195.0,49.8476,49.8657,49.7751,49.7841,213195.0
2022-03-21 12:05:00,54.93,54.97,54.89,54.96,254146.0,49.7841,49.8204,49.7479,49.8113,254146.0
2022-03-21 12:10:00,54.96,54.98,54.92,54.97,238065.0,49.8113,49.8295,49.7751,49.8204,238065.0
2022-03-21 12:15:00,54.98,54.99,54.91,54.97,177499.0,49.8295,49.8385,49.766,49.8204,177499.0
2022-03-21 12:20:00,54.96,55.02,54.96,55.0,149726.0,49.8113,49.8657,49.8113,49.8476,149726.0
2022-03-21 12:25:00,55.0,55.03,54.95,54.98,231765.0,49.8476,49.8748,49.8023,49.8295,231765.0
2022-03-21 12:30:00,54.99,54.99,54.77,54.8,512388.0,49.8385,49.8385,49.6391,49.6663,512388.0
2022-03-21 12:35:00,54.81,54.81,54.69,54.81,291673.0,49.6754,49.6754,49.5666,49.6754,291673.0
2022-03-21 12:40:00,54.81,54.91,54.79,54.91,150870.0,49.6754,49.766,49.6573,49.766,150870.0
2022-03-21 12:45:00,54.91,54.93,54.86,54.91,194477.0,49.766,49.7841,49.7207,49.766,194477.0
2022-03-21 12:50:00,54.91,54.91,54.78,54.79,195673.0,49.766,49.766,49.6482,49.6573,195673.0
2022-03-21 12:55:00,54.79,54.85,54.75,54.76,167939.0,49.6573,49.7116,49.621,49.6301,167939.0
2022-03-21 13:00:00,54.77,54.79,54.71,54.73,230191.0,49.6391,49.6573,49.5847,49.6029,230191.0
2022-03-21 13:05:00,54.72,54.78,54.71,54.77,182544.0,49.5938,49.6482,49.5847,49.6391,182544.0
2022-03-21 13:10:00,54.77,54.78,54.7,54.71,143164.0,49.6391,49.6482,49.5757,49.5847,143164.0
2022-03-21 13:15:00,54.7,54.71,54.63,54.63,287304.0,49.5757,49.5847,49.5122,49.5122,287304.0
2022-03-21 13:20:00,54.63,54.7,54.62,54.68,231657.0,49.5122,49.5757,49.5032,49.5576,231657.0
2022-03-21 13:25:00,54.66,54.74,54.66,54.69,151537.0,49.5394,49.6119,49.5394,49.5666,151537.0
2022-03-21 13:30:00,54.69,54.8,54.69,54.78,164595.0,49.5666,49.6663,49.5666,49.6482,164595.0
2022-03-21 13:35:00,54.78,54.83,54.75,54.79,103676.0,49.6482,49.6935,49.621,49.6573,103676.0
2022-03-21 13:40:00,54.8,54.8,54.72,54.75,108189.0,49.6663,49.6663,49.5938,49.621,108189.0
2022-03-21 13:45:00,54.76,54.81,54.73,54.79,93696.0,49.6301,49.6754,49.6029,49.6573,93696.0
2022-03-21 13:50:00,54.8,54.84,54.79,54.81,157433.0,49.6663,49.7026,49.6573,49.6754,157433.0
2022-03-21 13:55:00,54.82,54.83,54.76,54.83,128989.0,49.6844,49.6935,49.6301,49.6935,128989.0
2022-03-21 14:00:00,54.82,54.85,54.77,54.79,242789.0,49.6844,49.7116,49.6391,49.6573,242789.0
2022-03-21 14:05:00,54.79,54.84,54.74,54.84,179826.0,49.6573,49.7026,49.6119,49.7026,179826.0
2022-03-21 14:10:00,54.83,54.86,54.8,54.82,226661.0,49.6935,49.7207,49.6663,49.6844,226661.0
2022-03-21 14:15:00,54.82,54.85,54.79,54.85,192392.0,49.6844,49.7116,49.6573,49.7116,192392.0
2022-03-21 14:20:00,54.85,54.99,54.84,54.94,434769.0,49.7116,49.8385,49.7026,49.7932,434769.0
2022-03-21 14:25:00,54.95,55.01,54.92,54.99,225198.0,49.8023,49.8566,49.7751,49.8385,225198.0
2022-03-21 14:30:00,55.0,55.0,54.93,54.94,310242.0,49.8476,49.8476,49.7841,49.7932,310242.0
2022-03-21 14:35:00,54.95,54.96,54.91,54.91,211343.0,49.8023,49.8113,49.766,49.766,211343.0
2022-03-21 14:40:00,54.91,54.97,54.89,54.97,144996.0,49.766,49.8204,49.7479,49.8204,144996.0
2022-03-21 14:45:00,54.96,54.99,54.93,54.95,145548.0,49.8113,49.8385,49.7841,49.8023,145548.0
2022-03-21 14:50:00,54.95,54.97,54.91,54.93,159389.0,49.8023,49.8204,49.766,49.7841,159389.0
2022-03-21 14:55:00,54.93,54.94,54.82,54.84,234912.0,49.7841,49.7932,49.6844,49.7026,234912.0
2022-03-21 15:00:00,54.83,54.86,54.82,54.83,308941.0,49.6935,49.7207,49.6844,49.6935,308941.0
2022-03-21 15:05:00,54.83,54.86,54.82,54.85,160270.0,49.6935,49.7207,49.6844,49.7116,160270.0
2022-03-21 15:10:00,54.85,54.89,54.84,54.88,235385.0,49.7116,49.7479,49.7026,49.7388,235385.0
2022-03-21 15:15:00,54.88,54.93,54.85,54.87,355305.0,49.7388,49.7841,49.7116,49.7298,355305.0
2022-03-21 15:20:00,54.87,54.91,54.85,54.91,191039.0,49.7298,49.766,49.7116,49.766,191039.0
2022-03-21 15:25:00,54.91,54.95,54.9,54.94,276741.0,49.766,49.8023,49.7569,49.7932,276741.0
2022-03-21 15:30:00,54.95,54.98,54.9,54.93,349566.0,49.8023,49.8295,49.7569,49.7841,349566.0
2022-03-21 15:35:00,54.92,54.94,54.89,54.9,269445.0,49.7751,49.7932,49.7479,49.7569,269445.0
2022-03-21 15:40:00,54.89,54.92,54.87,54.88,260372.0,49.7479,49.7751,49.7298,49.7388,260372.0
2022-03-21 15:45:00,54.88,54.91,54.82,54.82,276927.0,49.7388,49.766,49.6844,49.6844,276927.0
2022-03-21 15:50:00,54.83,54.93,54.82,54.92,667530.0,49.6935,49.7841,49.6844,49.7751,667530.0
2022-03-21 15:55:00,54.93,54.98,54.92,54.97,450873.0,49.7841,49.8295,49.7751,49.8204,450873.0
2022-03-22 09:30:00,55.67,55.84,55.63,55.76,597451.0,50.4548,50.6089,50.4186,50.5364,597451.0
2022-03-22 09:35:00,55.78,55.9,55.74,55.89,507634.0,50.5545,50.6633,50.5183,50.6542,507634.0
2022-03-22 09:40:00,55.88,55.88,55.75,55.75,408657.0,50.6451,50.6451,50.5273,50.5273,408657.0
2022-03-22 09:45:00,55.74,55.76,55.65,55.75,345349.0,50.5183,50.5364,50.4367,50.5273,345349.0
2022-03-22 09:50:00,55.74,55.77,55.64,55.77,364753.0,50.5183,50.5454,50.4276,50.5454,364753.0
2022-03-22 09:55:00,55.78,55.81,55.74,55.79,273314.0,50.5545,50.5817,50.5183,50.5636,273314.0
2022-03-22 10:00:00,55.8,55.88,55.79,55.84,327784.0,50.5726,50.6451,50.5636,50.6089,327784.0
2022-03-22 10:05:00,55.85,55.87,55.78,55.86,230654.0,50.618,50.6361,50.5545,50.627,230654.0
2022-03-22 10:10:00,55.86,55.86,55.83,55.84,178355.0,50.627,50.627,50.5998,50.6089,178355.0
2022-03-22 10:15:00,55.85,55.91,55.8,55.89,128554.0,50.618,50.6723,50.5726,50.6542,128554.0
2022-03-22 10:20:00,55.9,55.94,55.87,55.93,256157.0,50.6633,50.6995,50.6361,50.6905,256157.0
2022-03-22 10:25:00,55.93,55.98,55.9,55.91,334912.0,50.6905,50.7358,50.6633,50.6723,334912.0
2022-03-22 10:30:00,55.92,56.0,55.92,56.0,255633.0,50.6814,50.7539,50.6814,50.7539,255633.0
2022-03-22 10:35:00,55.99,55.99,55.95,55.97,221206.0,50.7448,50.7448,50.7086,50.7267,221206.0
2022-03-22 10:40:00,55.97,56.02,55.95,55.98,226701.0,50.7267,50.772,50.7086,50.7358,226701.0
2022-03-22 10:45:00,55.97,56.06,55.97,56.03,304050.0,50.7267,50.8083,50.7267,50.7811,304050.0
2022-03-22 10:50:00,56.04,56.07,56.0,56.06,188197.0,50.7902,50.8173,50.7539,50.8083,188197.0
2022-03-22 10:55:00,56.06,56.07,56.0,56.01,173974.0,50.8083,50.8173,50.7539,50.763,173974.0
2022-03-22 11:00:00,56.02,56.02,55.95,55.98,272134.0,50.772,50.772,50.7086,50.7358,272134.0
2022-03-22 11:05:00,55.97,55.99,55.94,55.98,98018.0,50.7267,50.7448,50.6995,50.7358,98018.0
2022-03-22 11:10:00,55.97,56.01,55.94,55.96,85291.0,50.7267,50.763,50.6995,50.7176,85291.0
2022-03-22 11:15:00,55.96,55.98,55.93,55.98,207155.0,50.7176,50.7358,50.6905,50.7358,207155.0
2022-03-22 11:20:00,55.97,55.97,55.9,55.92,203195.0,50.7267,50.7267,50.6633,50.6814,203195.0
2022-03-22 11:25:00,55.92,55.94,55.89,55.9,170659.0,50.6814,50.6995,50.6542,50.6633,170659.0
2022-03-22 11:30:00,55.9,55.91,55.86,55.89,194921.0,50.6633,50.6723,50.627,50.6542,194921.0
2022-03-22 11:35:00,55.9,55.91,55.87,55.9,110123.0,50.6633,50.6723,50.6361,50.6633,110123.0
2022-03-22 11:40:00,55.9,55.93,55.85,55.86,130478.0,50.6633,50.6905,50.618,50.627,130478.0
2022-03-22 11:45:00,55.86,55.88,55.83,55.88,128317.0,50.627,50.6451,50.5998,50.6451,128317.0
2022-03-22 11:50:00,55.88,55.89,55.84,55.86,250001.0,50.6451,50.6542,50.6089,50.627,250001.0
2022-03-22 11:55:00,55.86,55.88,55.85,55.87,97270.0,50.627,50.6451,50.618,50.6361,97270.0
2022-03-22 12:00:00,55.87,55.87,55.83,55.86,334392.0,50.6361,50.6361,50.5998,50.627,334392.0
2022-03-22 12:05:00,55.86,55.91,55.86,55.91,287685.0,50.627,50.6723,50.627,50.6723,287685.0
2022-03-22 12:10:00,55.9,55.92,55.89,55.91,195360.0,50.6633,50.6814,50.6542,50.6723,195360.0
2022-03-22 12:15:00,55.91,55.92,55.85,55.88,124543.0,50.6723,50.6814,50.618,50.6451,124543.0
2022-03-22 12:20:00,55.88,55.88,55.8,55.83,123754.0,50.6451,50.6451,50.5726,50.5998,123754.0
2022-03-22 12:25:00,55.83,55.83,55.77,55.8,216946.0,50.5998,50.5998,50.5454,50.5726,216946.0
2022-03-22 12:30:00,55.79,55.8,55.75,55.79,204882.0,50.5636,50.5726,50.5273,50.5636,204882.0
2022-03-22 12:35:00,55.8,55.83,55.8,55.83,299107.0,50.5726,50.5998,50.5726,50.5998,299107.0
2022-03-22 12:40:00,55.83,55.85,55.8,55.82,137829.0,50.5998,50.618,50.5726,50.5908,137829.0
2022-03-22 12:45:00,55.82,55.87,55.81,55.87,65637.0,50.5908,50.6361,50.5817,50.6361,65637.0
2022-03-22 12:50:00,55.87,55.89,55.86,55.88,260821.0,50.6361,50.6542,50.627,50.6451,260821.0
2022-03-22 12:55:00,55.88,55.88,55.85,55.88,121796.0,50.6451,50.6451,50.618,50.6451,121796.0
2022-03-22 13:00:00,55.87,55.9,55.85,55.89,120636.0,50.6361,50.6633,50.618,50.6542,120636.0
2022-03-22 13:05:00,55.9,55.91,55.88,55.9,115788.0,50.6633,50.6723,50.6451,50.6633,115788.0
2022-03-22 13:10:00,55.91,55.95,55.88,55.94,271318.0,50.6723,50.7086,50.6451,50.6995,271318.0
2022-03-22 13:15:00,55.93,55.96,55.9,55.92,176727.0,50.6905,50.7176,50.6633,50.6814,176727.0
2022-03-22 13:20:00,55.92,55.92,55.87,55.87,133033.0,50.6814,50.6814,50.6361,50.6361,133033.0
2022-03-22 13:25:00,55.87,55.91,55.87,55.9,315796.0,50.6361,50.6723,50.6361,50.6633,315796.0
2022-03-22 13:30:00,55.9,55.94,55.9,55.94,79391.0,50.6633,50.6995,50.6633,50.6995,79391.0
2022-03-22 13:35:00,55.94,55.95,55.91,55.93,215410.0,50.6995,50.7086,50.6723,50.6905,215410.0
2022-03-22 13:40:00,55.93,55.94,55.9,55.93,133572.0,50.6905,50.6995,50.6633,50.6905,133572.0
2022-03-22 13:45:00,55.93,55.95,55.91,55.93,89836.0,50.6905,50.7086,50.6723,50.6905,89836.0
2022-03-22 13:50:00,55.93,55.95,55.91,55.95,140932.0,50.6905,50.7086,50.6723,50.7086,140932.0
2022-03-22 13:55:00,55.95,55.96,55.93,55.95,86464.0,50.7086,50.7176,50.6905,50.7086,86464.0
2022-03-22 14:00:00,55.95,55.95,55.9,55.91,123766.0,50.7086,50.7086,50.6633,50.6723,123766.0
2022-03-22 14:05:00,55.91,55.94,55.91,55.93,195318.0,50.6723,50.6995,50.6723,50.6905,195318.0
2022-03-22 14:10:00,55.93,55.95,55.92,55.92,125085.0,50.6905,50.7086,50.6814,50.6814,125085.0
2022-03-22 14:15:00,55.93,55.96,55.91,55.96,127173.0,50.6905,50.7176,50.6723,50.7176,127173.0
2022-03-22 14:20:00,55.96,55.96,55.89,55.9,145509.0,50.7176,50.7176,50.6542,50.6633,145509.0
2022-03-22 14:25:00,55.89,55.9,55.81,55.83,96574.0,50.6542,50.6633,50.5817,50.5998,96574.0
2022-03-22 14:30:00,55.83,55.89,55.78,55.88,161835.0,50.5998,50.6542,50.5545,50.6451,161835.0
2022-03-22 14:35:00,55.88,55.89,55.83,55.85,88843.0,50.6451,50.6542,50.5998,50.618,88843.0
2022-03-22 14:40:00,55.85,55.85,55.81,55.82,76837.0,50.618,50.618,50.5817,50.5908,76837.0
2022-03-22 14:45:00,55.82,55.83,55.79,55.81,394439.0,50.5908,50.5998,50.5636,50.5817,394439.0
2022-03-22 14:50:00,55.81,55.84,55.81,55.83,234125.0,50.5817,50.6089,50.5817,50.5998,234125.0
2022-03-22 14:55:00,55.84,55.87,55.83,55.84,229625.0,50.6089,50.6361,50.5998,50.6089,229625.0
2022-03-22 15:00:00,55.84,55.85,55.82,55.84,214352.0,50.6089,50.618,50.5908,50.6089,214352.0
2022-03-22 15:05:00,55.84,55.87,55.83,55.87,301714.0,50.6089,50.6361,50.5998,50.6361,301714.0
2022-03-22 15:10:00,55.87,55.87,55.82,55.85,359411.0,50.6361,50.6361,50.5908,50.618,359411.0
2022-03-22 15:15:00,55.86,55.88,55.83,55.83,348634.0,50.627,50.6451,50.5998,50.5998,348634.0
2022-03-22 15:20:00,55.83,55.85,55.8,55.84,351023.0,50.5998,50.618,50.5726,50.6089,351023.0
2022-03-22 15:25:00,55.83,55.85,55.82,55.82,329219.0,50.5998,50.618,50.5908,50.5908,329219.0
2022-03-22 15:30:00,55.82,55.85,55.81,55.85,374515.0,50.5908,50.618,50.5817,50.618,374515.0
2022-03-22 15:35:00,55.85,55.87,55.83,55.87,569088.0,50.618,50.6361,50.5998,50.6361,569088.0
2022-03-22 15:40:00,55.87,55.88,55.85,55.88,400647.0,50.6361,50.6451,50.618,50.6451,400647.0
2022-03-22 15:45:00,55.88,55.94,55.87,55.92,666738.0,50.6451,50.6995,50.6361,50.6814,666738.0
2022-03-22 15:50:00,55.92,55.94,55.87,55.88,547586.0,50.6814,50.6995,50.6361,50.6451,547586.0
2022-03-22 15:55:00,55.88,55.91,55.84,55.9,1280780.0,50.6451,50.6723,50.6089,50.6633,1280780.0
2022-03-23 09:30:00,55.36,55.44,55.24,55.3,479841.0,50.1739,50.2464,50.0651,50.1195,479841.0
2022-03-23 09:35:00,55.3,55.41,55.27,55.35,289011.0,50.1195,50.2192,50.0923,50.1648,289011.0
2022-03-23 09:40:00,55.35,55.52,55.32,55.5,518374.0,50.1648,50.3189,50.1376,50.3007,518374.0
2022-03-23 09:45:00,55.5,55.51,55.36,55.38,463360.0,50.3007,50.3098,50.1739,50.192,463360.0
2022-03-23 09:50:00,55.38,55.48,55.35,55.48,219172.0,50.192,50.2826,50.1648,50.2826,219172.0
2022-03-23 09:55:00,55.49,55.53,55.45,55.46,183292.0,50.2917,50.3279,50.2554,50.2645,183292.0
2022-03-23 10:00:00,55.45,55.51,55.41,55.47,187004.0,50.2554,50.3098,50.2192,50.2736,187004.0
2022-03-23 10:05:00,55.47,55.61,55.45,55.58,175064.0,50.2736,50.4004,50.2554,50.3732,175064.0
2022-03-23 10:10:00,55.59,55.65,55.55,55.65,192179.0,50.3823,50.4367,50.3461,50.4367,192179.0
2022-03-23 10:15:00,55.64,55.74,55.64,55.72,185440.0,50.4276,50.5183,50.4276,50.5001,185440.0
2022-03-23 10:20:00,55.72,55.75,55.66,55.75,126423.0,50.5001,50.5273,50.4458,50.5273,126423.0
2022-03-23 10:25:00,55.75,55.75,55.66,55.72,140544.0,50.5273,50.5273,50.4458,50.5001,140544.0
2022-03-23 10:30:00,55.72,55.79,55.71,55.72,216258.0,50.5001,50.5636,50.4911,50.5001,216258.0
2022-03-23 10:35:00,55.72,55.77,55.69,55.75,184487.0,50.5001,50.5454,50.4729,50.5273,184487.0
2022-03-23 10:40:00,55.76,55.77,55.66,55.7,289319.0,50.5364,50.5454,50.4458,50.482,289319.0
2022-03-23 10:45:00,55.7,55.73,55.65,55.72,137753.0,50.482,50.5092,50.4367,50.5001,137753.0
2022-03-23 10:50:00,55.73,55.78,55.69,55.77,152644.0,50.5092,50.5545,50.4729,50.5454,152644.0
2022-03-23 10:55:00,55.77,55.81,55.75,55.78,193172.0,50.5454,50.5817,50.5273,50.5545,193172.0
2022-03-23 11:00:00,55.78,55.85,55.78,55.81,255539.0,50.5545,50.618,50.5545,50.5817,255539.0
2022-03-23 11:05:00,55.81,55.85,55.79,55.81,411843.0,50.5817,50.618,50.5636,50.5817,411843.0
2022-03-23 11:10:00,55.8,55.85,55.78,55.85,265605.0,50.5726,50.618,50.5545,50.618,265605.0
2022-03-23 11:15:00,55.85,55.85,55.8,55.83,183923.0,50.618,50.618,50.5726,50.5998,183923.0
2022-03-23 11:20:00,55.82,55.93,55.82,55.93,294434.0,50.5908,50.6905,50.5908,50.6905,294434.0
2022-03-23 11:25:00,55.93,55.97,55.92,55.95,255370.0,50.6905,50.7267,50.6814,50.7086,255370.0
2022-03-23 11:30:00,55.96,56.02,55.94,56.0,325437.0,50.7176,50.772,50.6995,50.7539,325437.0
2022-03-23 11:35:00,56.0,56.05,56.0,56.03,279613.0,50.7539,50.7992,50.7539,50.7811,279613.0
2022-03-23 11:40:00,56.04,56.05,55.98,56.03,278251.0,50.7902,50.7992,50.7358,50.7811,278251.0
2022-03-23 11:45:00,56.04,56.06,56.0,56.01,455075.0,50.7902,50.8083,50.7539,50.763,455075.0
2022-03-23 11:50:00,56.01,56.08,56.0,56.07,180336.0,50.763,50.8264,50.7539,50.8173,180336.0
2022-03-23 11:55:00,56.07,56.08,56.01,56.03,194435.0,50.8173,50.8264,50.763,50.7811,194435.0
2022-03-23 12:00:00,56.03,56.06,56.0,56.03,444218.0,50.7811,50.8083,50.7539,50.7811,444218.0
2022-03-23 12:05:00,56.03,56.03,55.91,55.91,808037.0,50.7811,50.7811,50.6723,50.6723,808037.0
2022-03-23 12:10:00,55.91,55.92,55.83,55.9,753307.0,50.6723,50.6814,50.5998,50.6633,753307.0
2022-03-23 12:15:00,55.91,55.95,55.9,55.94,247734.0,50.6723,50.7086,50.6633,50.6995,247734.0
2022-03-23 12:20:00,55.93,55.97,55.91,55.93,145938.0,50.6905,50.7267,50.6723,50.6905,145938.0
2022-03-23 12:25:00,55.94,55.95,55.91,55.94,220812.0,50.6995,50.7086,50.6723,50.6995,220812.0
2022-03-23 12:30:00,55.93,55.97,55.91,55.94,213742.0,50.6905,50.7267,50.6723,50.6995,213742.0
2022-03-23 12:35:00,55.93,55.95,55.86,55.93,513112.0,50.6905,50.7086,50.627,50.6905,513112.0
2022-03-23 12:40:00,55.92,55.92,55.79,55.8,445060.0,50.6814,50.6814,50.5636,50.5726,445060.0
2022-03-23 12:45:00,55.8,55.83,55.75,55.83,552757.0,50.5726,50.5998,50.5273,50.5998,552757.0
2022-03-23 12:50:00,55.82,55.89,55.8,55.86,112860.0,50.5908,50.6542,50.5726,50.627,112860.0
2022-03-23 12:55:00,55.86,55.89,55.84,55.85,85041.0,50.627,50.6542,50.6089,50.618,85041.0
2022-03-23 13:00:00,55.85,55.88,55.79,55.8,163842.0,50.618,50.6451,50.5636,50.5726,163842.0
2022-03-23 13:05:00,55.8,55.85,55.79,55.84,70925.0,50.5726,50.618,50.5636,50.6089,70925.0
2022-03-23 13:10:00,55.85,55.86,55.79,55.82,85564.0,50.618,50.627,50.5636,50.5908,85564.0
2022-03-23 13:15:00,55.82,55.82,55.74,55.75,117783.0,50.5908,50.5908,50.5183,50.5273,117783.0
2022-03-23 13:20:00,55.75,55.76,55.67,55.69,82414.0,50.5273,50.5364,50.4548,50.4729,82414.0
2022-03-23 13:25:00,55.69,55.69,55.58,55.59,265670.0,50.4729,50.4729,50.3732,50.3823,265670.0
2022-03-23 13:30:00,55.59,55.68,55.59,55.67,81933.0,50.3823,50.4639,50.3823,50.4548,81933.0
2022-03-23 13:35:00,55.66,55.68,55.63,55.64,232572.0,50.4458,50.4639,50.4186,50.4276,232572.0
2022-03-23 13:40:00,55.64,55.64,55.58,55.58,154139.0,50.4276,50.4276,50.3732,50.3732,154139.0
2022-03-23 13:45:00,55.57,55.62,55.56,55.59,123759.0,50.3642,50.4095,50.3551,50.3823,123759.0
2022-03-23 13:50:00,55.59,55.66,55.57,55.66,128844.0,50.3823,50.4458,50.3642,50.4458,128844.0
2022-03-23 13:55:00,55.67,55.67,55.63,55.65,214730.0,50.4548,50.4548,50.4186,50.4367,214730.0
2022-03-23 14:00:00,55.65,55.67,55.61,55.66,197636.0,50.4367,50.4548,50.4004,50.4458,197636.0
2022-03-23 14:05:00,55.65,55.65,55.56,55.56,121503.0,50.4367,50.4367,50.3551,50.3551,121503.0
2022-03-23 14:10:00,55.57,55.58,55.54,55.57,164514.0,50.3642,50.3732,50.337,50.3642,164514.0
2022-03-23 14:15:00,55.56,55.64,55.54,55.63,230112.0,50.3551,50.4276,50.337,50.4186,230112.0
2022-03-23 14:20:00,55.63,55.65,55.59,55.61,251320.0,50.4186,50.4367,50.3823,50.4004,251320.0
2022-03-23 14:25:00,55.6,55.65,55.59,55.65,118133.0,50.3914,50.4367,50.3823,50.4367,118133.0
2022-03-23 14:30:00,55.64,55.65,55.58,55.6,134279.0,50.4276,50.4367,50.3732,50.3914,134279.0
2022-03-23 14:35:00,55.6,55.64,55.57,55.63,321732.0,50.3914,50.4276,50.3642,50.4186,321732.0
2022-03-23 14:40:00,55.63,55.66,55.62,55.65,86202.0,50.4186,50.4458,50.4095,50.4367,86202.0
2022-03-23 14:45:00,55.66,55.74,55.65,55.74,116578.0,50.4458,50.5183,50.4367,50.5183,116578.0
2022-03-23 14:50:00,55.74,55.75,55.69,55.71,198124.0,50.5183,50.5273,50.4729,50.4911,198124.0
2022-03-23 14:55:00,55.71,55.72,55.64,55.65,289318.0,50.4911,50.5001,50.4276,50.4367,289318.0
2022-03-23 15:00:00,55.65,55.71,55.63,55.67,300881.0,50.4367,50.4911,50.4186,50.4548,300881.0
2022-03-23 15:05:00,55.66,55.66,55.59,55.6,103389.0,50.4458,50.4458,50.3823,50.3914,103389.0
2022-03-23 15:10:00,55.6,55.62,55.57,55.6,91552.0,50.3914,50.4095,50.3642,50.3914,91552.0
2022-03-23 15:15:00,55.6,55.61,55.56,55.57,142237.0,50.3914,50.4004,50.3551,50.3642,142237.0
2022-03-23 15:20:00,55.56,55.64,55.55,55.64,172406.0,50.3551,50.4276,50.3461,50.4276,172406.0
2022-03-23 15:25:00,55.64,55.65,55.61,55.63,270289.0,50.4276,50.4367,50.4004,50.4186,270289.0
2022-03-23 15:30:00,55.64,55.68,55.62,55.63,220999.0,50.4276,50.4639,50.4095,50.4186,220999.0
2022-03-23 15:35:00,55.62,55.65,55.61,55.62,227345.0,50.4095,50.4367,50.4004,50.4095,227345.0
2022-03-23 15:40:00,55.62,55.65,55.57,55.65,545898.0,50.4095,50.4367,50.3642,50.4367,545898.0
2022-03-23 15:45:00,55.65,55.68,55.59,55.61,326348.0,50.4367,50.4639,50.3823,50.4004,326348.0
2022-03-23 15:50:00,55.6,55.6,55.52,55.54,416775.0,50.3914,50.3914,50.3189,50.337,416775.0
2022-03-23 15:55:00,55.54,55.57,55.51,55.52,246037.0,50.337,50.3642,50.3098,50.3189,246037.0
2022-03-24 09:30:00,55.57,55.69,55.45,55.5,500510.0,50.3642,50.4729,50.2554,50.3007,500510.0
2022-03-24 09:35:00,55.5,55.66,55.45,55.61,279636.0,50.3007,50.4458,50.2554,50.4004,279636.0
2022-03-24 09:40:00,55.6,55.74,55.59,55.66,224608.0,50.3914,50.5183,50.3823,50.4458,224608.0
2022-03-24 09:45:00,55.66,55.67,55.54,55.54,140154.0,50.4458,50.4548,50.337,50.337,140154.0
2022-03-24 09:50:00,55.53,55.61,55.48,55.56,230841.0,50.3279,50.4004,50.2826,50.3551,230841.0
2022-03-24 09:55:00,55.57,55.63,55.49,55.51,243751.0,50.3642,50.4186,50.2917,50.3098,243751.0
2022-03-24 10:00:00,55.51,55.63,55.51,55.6,250365.0,50.3098,50.4186,50.3098,50.3914,250365.0
2022-03-24 10:05:00,55.61,55.65,55.48,55.53,284070.0,50.4004,50.4367,50.2826,50.3279,284070.0
2022-03-24 10:10:00,55.53,55.56,55.5,55.55,506758.0,50.3279,50.3551,50.3007,50.3461,506758.0
2022-03-24 10:15:00,55.56,55.56,55.43,55.48,664115.0,50.3551,50.3551,50.2373,50.2826,664115.0
2022-03-24 10:20:00,55.49,55.52,55.45,55.47,479386.0,50.2917,50.3189,50.2554,50.2736,479386.0
2022-03-24 10:25:00,55.46,55.53,55.45,55.51,321393.0,50.2645,50.3279,50.2554,50.3098,321393.0
2022-03-24 10:30:00,55.5,55.62,55.47,55.61,437706.0,50.3007,50.4095,50.2736,50.4004,437706.0
2022-03-24 10:35:00,55.61,55.63,55.55,55.57,197671.0,50.4004,50.4186,50.3461,50.3642,197671.0
2022-03-24 10:40:00,55.57,55.61,55.53,55.58,250728.0,50.3642,50.4004,50.3279,50.3732,250728.0
2022-03-24 10:45:00,55.59,55.62,55.57,55.6,291311.0,50.3823,50.4095,50.3642,50.3914,291311.0
2022-03-24 10:50:00,55.59,55.62,55.55,55.61,510863.0,50.3823,50.4095,50.3461,50.4004,510863.0
2022-03-24 10:55:00,55.61,55.62,55.55,55.6,177314.0,50.4004,50.4095,50.3461,50.3914,177314.0
2022-03-24 11:00:00,55.59,55.68,55.55,55.61,731042.0,50.3823,50.4639,50.3461,50.4004,731042.0
2022-03-24 11:05:00,55.61,55.67,55.59,55.62,249967.0,50.4004,50.4548,50.3823,50.4095,249967.0
2022-03-24 11:10:00,55.61,55.7,55.59,55.68,235943.0,50.4004,50.482,50.3823,50.4639,235943.0
2022-03-24 11:15:00,55.69,55.71,55.67,55.71,95714.0,50.4729,50.4911,50.4548,50.4911,95714.0
2022-03-24 11:20:00,55.71,55.75,55.69,55.73,173615.0,50.4911,50.5273,50.4729,50.5092,173615.0
2022-03-24 11:25:00,55.72,55.8,55.72,55.76,174265.0,50.5001,50.5726,50.5001,50.5364,174265.0
2022-03-24 11:30:00,55.76,55.81,55.76,55.78,143075.0,50.5364,50.5817,50.5364,50.5545,143075.0
2022-03-24 11:35:00,55.78,55.82,55.76,55.81,80248.0,50.5545,50.5908,50.5364,50.5817,80248.0
2022-03-24 11:40:00,55.81,55.86,55.79,55.86,154706.0,50.5817,50.627,50.5636,50.627,154706.0
2022-03-24 11:45:00,55.85,55.88,55.82,55.84,151034.0,50.618,50.6451,50.5908,50.6089,151034.0
2022-03-24 11:50:00,55.84,55.88,55.82,55.84,80834.0,50.6089,50.6451,50.5908,50.6089,80834.0
2022-03-24 11:55:00,55.84,55.85,55.81,55.84,86583.0,50.6089,50.618,50.5817,50.6089,86583.0
2022-03-24 12:00:00,55.83,55.84,55.74,55.76,97355.0,50.5998,50.6089,50.5183,50.5364,97355.0
2022-03-24 12:05:00,55.75,55.78,55.74,55.77,108214.0,50.5273,50.5545,50.5183,50.5454,108214.0
2022-03-24 12:10:00,55.77,55.8,55.76,55.78,133846.0,50.5454,50.5726,50.5364,50.5545,133846.0
2022-03-24 12:15:00,55.78,55.84,55.78,55.84,93808.0,50.5545,50.6089,50.5545,50.6089,93808.0
2022-03-24 12:20:00,55.83,55.86,55.8,55.81,104210.0,50.5998,50.627,50.5726,50.5817,104210.0
2022-03-24 12:25:00,55.81,55.84,55.79,55.81,138826.0,50.5817,50.6089,50.5636,50.5817,138826.0
2022-03-24 12:30:00,55.8,55.82,55.76,55.77,225974.0,50.5726,50.5908,50.5364,50.5454,225974.0
2022-03-24 12:35:00,55.75,55.79,55.72,55.77,128265.0,50.5273,50.5636,50.5001,50.5454,128265.0
2022-03-24 12:40:00,55.77,55.78,55.74,55.78,120975.0,50.5454,50.5545,50.5183,50.5545,120975.0
2022-03-24 12:45:00,55.77,55.77,55.72,55.73,45178.0,50.5454,50.5454,50.5001,50.5092,45178.0
2022-03-24 12:50:00,55.73,55.77,55.72,55.75,67996.0,50.5092,50.5454,50.5001,50.5273,67996.0
2022-03-24 12:55:00,55.75,55.79,55.74,55.77,85669.0,50.5273,50.5636,50.5183,50.5454,85669.0
2022-03-24 13:00:00,55.78,55.79,55.72,55.73,132046.0,50.5545,50.5636,50.5001,50.5092,132046.0
2022-03-24 13:05:00,55.74,55.76,55.7,55.7,115197.0,50.5183,50.5364,50.482,50.482,115197.0
2022-03-24 13:10:00,55.7,55.74,55.68,55.73,89383.0,50.482,50.5183,50.4639,50.5092,89383.0
2022-03-24 13:15:00,55.73,55.75,55.72,55.75,37494.0,50.5092,50.5273,50.5001,50.5273,37494.0
2022-03-24 13:20:00,55.75,55.75,55.68,55.7,102402.0,50.5273,50.5273,50.4639,50.482,102402.0
2022-03-24 13:25:00,55.71,55.72,55.69,55.7,173506.0,50.4911,50.5001,50.4729,50.482,173506.0
2022-03-24 13:30:00,55.7,55.74,55.69,55.72,206604.0,50.482,50.5183,50.4729,50.5001,206604.0
2022-03-24 13:35:00,55.72,55.73,55.7,55.7,154549.0,50.5001,50.5092,50.482,50.482,154549.0
2022-03-24 13:40:00,55.7,55.74,55.69,55.73,269544.0,50.482,50.5183,50.4729,50.5092,269544.0
2022-03-24 13:45:00,55.73,55.75,55.72,55.73,99784.0,50.5092,50.5273,50.5001,50.5092,99784.0
2022-03-24 13:50:00,55.73,55.75,55.72,55.74,241097.0,50.5092,50.5273,50.5001,50.5183,241097.0
2022-03-24 13:55:00,55.74,55.78,55.73,55.76,209354.0,50.5183,50.5545,50.5092,50.5364,209354.0
2022-03-24 14:00:00,55.76,55.8,55.75,55.79,112837.0,50.5364,50.5726,50.5273,50.5636,112837.0
2022-03-24 14:05:00,55.79,55.79,55.74,55.75,89309.0,50.5636,50.5636,50.5183,50.5273,89309.0
2022-03-24 14:10:00,55.76,55.76,55.71,55.74,234372.0,50.5364,50.5364,50.4911,50.5183,234372.0
2022-03-24 14:15:00,55.73,55.76,55.71,55.72,141701.0,50.5092,50.5364,50.4911,50.5001,141701.0
2022-03-24 14:20:00,55.72,55.72,55.69,55.7,312011.0,50.5001,50.5001,50.4729,50.482,312011.0
2022-03-24 14:25:00,55.71,55.74,55.7,55.73,76887.0,50.4911,50.5183,50.482,50.5092,76887.0
2022-03-24 14:30:00,55.73,55.75,55.71,55.72,235817.0,50.5092,50.5273,50.4911,50.5001,235817.0
2022-03-24 14:35:00,55.72,55.75,55.7,55.75,223578.0,50.5001,50.5273,50.482,50.5273,223578.0
2022-03-24 14:40:00,55.75,55.75,55.71,55.73,140735.0,50.5273,50.5273,50.4911,50.5092,140735.0
2022-03-24 14:45:00,55.73,55.73,55.7,55.71,159843.0,50.5092,50.5092,50.482,50.4911,159843.0
2022-03-24 14:50:00,55.71,55.76,55.7,55.75,182247.0,50.4911,50.5364,50.482,50.5273,182247.0
2022-03-24 14:55:00,55.75,55.77,55.73,55.76,174637.0,50.5273,50.5454,50.5092,50.5364,174637.0
2022-03-24 15:00:00,55.76,55.77,55.72,55.74,183097.0,50.5364,50.5454,50.5001,50.5183,183097.0
2022-03-24 15:05:00,55.75,55.81,55.74,55.8,363242.0,50.5273,50.5817,50.5183,50.5726,363242.0
2022-03-24 15:10:00,55.81,55.82,55.8,55.8,98433.0,50.5817,50.5908,50.5726,50.5726,98433.0
2022-03-24 15:15:00,55.8,55.82,55.79,55.81,106958.0,50.5726,50.5908,50.5636,50.5817,106958.0
2022-03-24 15:20:00,55.82,55.88,55.82,55.88,223166.0,50.5908,50.6451,50.5908,50.6451,223166.0
2022-03-24 15:25:00,55.88,55.9,55.88,55.88,191399.0,50.6451,50.6633,50.6451,50.6451,191399.0
2022-03-24 15:30:00,55.89,55.89,55.86,55.88,222371.0,50.6542,50.6542,50.627,50.6451,222371.0
2022-03-24 15:35:00,55.88,55.88,55.86,55.87,174993.0,50.6451,50.6451,50.627,50.6361,174993.0
2022-03-24 15:40:00,55.87,55.88,55.85,55.87,333015.0,50.6361,50.6451,50.618,50.6361,333015.0
2022-03-24 15:45:00,55.87,55.91,55.87,55.89,403852.0,50.6361,50.6723,50.6361,50.6542,403852.0
2022-03-24 15:50:00,55.89,55.91,55.87,55.88,376351.0,50.6542,50.6723,50.6361,50.6451,376351.0
2022-03-24 15:55:00,55.87,55.91,55.85,55.89,470756.0,50.6361,50.6723,50.618,50.6542,470756.0
2022-03-25 09:30:00,55.37,55.39,55.2,55.21,471960.0,50.1829,50.201,50.0288,50.0379,471960.0
2022-03-25 09:35:00,55.2,55.32,55.17,55.25,399876.0,50.0288,50.1376,50.0017,50.0742,399876.0
2022-03-25 09:40:00,55.25,55.32,55.2,55.27,289235.0,50.0742,50.1376,50.0288,50.0923,289235.0
2022-03-25 09:45:00,55.27,55.35,55.23,55.29,182933.0,50.0923,50.1648,50.056,50.1104,182933.0
2022-03-25 09:50:00,55.29,55.35,55.27,55.33,304415.0,50.1104,50.1648,50.0923,50.1467,304415.0
2022-03-25 09:55:00,55.33,55.33,55.24,55.27,248294.0,50.1467,50.1467,50.0651,50.0923,248294.0
2022-03-25 10:00:00,55.27,55.28,55.21,55.26,247920.0,50.0923,50.1014,50.0379,50.0832,247920.0
2022-03-25 10:05:00,55.26,55.29,55.21,55.28,173071.0,50.0832,50.1104,50.0379,50.1014,173071.0
2022-03-25 10:10:00,55.27,55.34,55.26,55.28,247794.0,50.0923,50.1557,50.0832,50.1014,247794.0
2022-03-25 10:15:00,55.27,55.3,55.22,55.26,138030.0,50.0923,50.1195,50.047,50.0832,138030.0
2022-03-25 10:20:00,55.26,55.34,55.25,55.33,300354.0,50.0832,50.1557,50.0742,50.1467,300354.0
2022-03-25 10:25:00,55.33,55.33,55.27,55.3,206489.0,50.1467,50.1467,50.0923,50.1195,206489.0
2022-03-25 10:30:00,55.3,55.37,55.29,55.37,101089.0,50.1195,50.1829,50.1104,50.1829,101089.0
2022-03-25 10:35:00,55.37,55.42,55.37,55.4,236771.0,50.1829,50.2282,50.1829,50.2101,236771.0
2022-03-25 10:40:00,55.4,55.47,55.39,55.43,140711.0,50.2101,50.2736,50.201,50.2373,140711.0
2022-03-25 10:45:00,55.43,55.47,55.4,55.44,158429.0,50.2373,50.2736,50.2101,50.2464,158429.0
2022-03-25 10:50:00,55.43,55.46,55.38,55.41,176840.0,50.2373,50.2645,50.192,50.2192,176840.0
2022-03-25 10:55:00,55.41,55.44,55.38,55.43,339778.0,50.2192,50.2464,50.192,50.2373,339778.0
2022-03-25 11:00:00,55.43,55.44,55.33,55.35,252602.0,50.2373,50.2464,50.1467,50.1648,252602.0
2022-03-25 11:05:00,55.35,55.35,55.24,55.25,132096.0,50.1648,50.1648,50.0651,50.0742,132096.0
2022-03-25 11:10:00,55.25,55.26,55.18,55.19,263800.0,50.0742,50.0832,50.0107,50.0198,263800.0
2022-03-25 11:15:00,55.19,55.24,55.18,55.18,216159.0,50.0198,50.0651,50.0107,50.0107,216159.0
2022-03-25 11:20:00,55.18,55.2,55.13,55.14,174785.0,50.0107,50.0288,49.9654,49.9745,174785.0
2022-03-25 11:25:00,55.14,55.16,55.08,55.15,83744.0,49.9745,49.9926,49.9201,49.9835,83744.0
2022-03-25 11:30:00,55.14,55.18,55.1,55.16,269192.0,49.9745,50.0107,49.9382,49.9926,269192.0
2022-03-25 11:35:00,55.16,55.18,55.12,55.15,320350.0,49.9926,50.0107,49.9563,49.9835,320350.0
2022-03-25 11:40:00,55.15,55.25,55.14,55.25,86765.0,49.9835,50.0742,49.9745,50.0742,86765.0
2022-03-25 11:45:00,55.25,55.25,55.2,55.22,217021.0,50.0742,50.0742,50.0288,50.047,217021.0
2022-03-25 11:50:00,55.22,55.26,55.2,55.22,148679.0,50.047,50.0832,50.0288,50.047,148679.0
2022-03-25 11:55:00,55.21,55.21,55.15,55.18,301243.0,50.0379,50.0379,49.9835,50.0107,301243.0
2022-03-25 12:00:00,55.17,55.2,55.15,55.19,228198.0,50.0017,50.0288,49.9835,50.0198,228198.0
2022-03-25 12:05:00,55.2,55.25,55.2,55.23,162758.0,50.0288,50.0742,50.0288,50.056,162758.0
2022-03-25 12:10:00,55.23,55.29,55.23,55.29,143761.0,50.056,50.1104,50.056,50.1104,143761.0
2022-03-25 12:15:00,55.29,55.29,55.25,55.28,169686.0,50.1104,50.1104,50.0742,50.1014,169686.0
2022-03-25 12:20:00,55.28,55.29,55.25,55.28,72777.0,50.1014,50.1104,50.0742,50.1014,72777.0
2022-03-25 12:25:00,55.28,55.31,55.24,55.3,82288.0,50.1014,50.1285,50.0651,50.1195,82288.0
2022-03-25 12:30:00,55.3,55.31,55.26,55.28,313567.0,50.1195,50.1285,50.0832,50.1014,313567.0
2022-03-25 12:35:00,55.28,55.29,55.22,55.24,141940.0,50.1014,50.1104,50.047,50.0651,141940.0
2022-03-25 12:40:00,55.25,55.26,55.23,55.26,100102.0,50.0742,50.0832,50.056,50.0832,100102.0
2022-03-25 12:45:00,55.27,55.3,55.25,55.29,211905.0,50.0923,50.1195,50.0742,50.1104,211905.0
2022-03-25 12:50:00,55.28,55.33,55.25,55.27,100151.0,50.1014,50.1467,50.0742,50.0923,100151.0
2022-03-25 12:55:00,55.27,55.3,55.24,55.3,71561.0,50.0923,50.1195,50.0651,50.1195,71561.0
2022-03-25 13:00:00,55.3,55.33,55.28,55.32,65489.0,50.1195,50.1467,50.1014,50.1376,65489.0
2022-03-25 13:05:00,55.31,55.35,55.3,55.34,86798.0,50.1285,50.1648,50.1195,50.1557,86798.0
2022-03-25 13:10:00,55.33,55.34,55.28,55.29,154093.0,50.1467,50.1557,50.1014,50.1104,154093.0
2022-03-25 13:15:00,55.29,55.37,55.28,55.36,260780.0,50.1104,50.1829,50.1014,50.1739,260780.0
2022-03-25 13:20:00,55.36,55.37,55.3,55.3,184033.0,50.1739,50.1829,50.1195,50.1195,184033.0
2022-03-25 13:25:00,55.3,55.32,55.28,55.32,46319.0,50.1195,50.1376,50.1014,50.1376,46319.0
2022-03-25 13:30:00,55.32,55.36,55.31,55.36,432774.0,50.1376,50.1739,50.1285,50.1739,432774.0
2022-03-25 13:35:00,55.36,55.36,55.32,55.35,89641.0,50.1739,50.1739,50.1376,50.1648,89641.0
2022-03-25 13:40:00,55.35,55.36,55.32,55.36,127157.0,50.1648,50.1739,50.1376,50.1739,127157.0
2022-03-25 13:45:00,55.36,55.36,55.33,55.35,43020.0,50.1739,50.1739,50.1467,50.1648,43020.0
2022-03-25 13:50:00,55.35,55.37,55.34,55.34,113880.0,50.1648,50.1829,50.1557,50.1557,113880.0
2022-03-25 13:55:00,55.35,55.4,55.34,55.38,94830.0,50.1648,50.2101,50.1557,50.192,94830.0
2022-03-25 14:00:00,55.38,55.42,55.36,55.41,53794.0,50.192,50.2282,50.1739,50.2192,53794.0
2022-03-25 14:05:00,55.4,55.44,55.4,55.42,99115.0,50.2101,50.2464,50.2101,50.2282,99115.0
2022-03-25 14:10:00,55.43,55.43,55.4,55.43,94892.0,50.2373,50.2373,50.2101,50.2373,94892.0
2022-03-25 14:15:00,55.43,55.45,55.42,55.43,119357.0,50.2373,50.2554,50.2282,50.2373,119357.0
2022-03-25 14:20:00,55.43,55.45,55.42,55.44,75207.0,50.2373,50.2554,50.2282,50.2464,75207.0
2022-03-25 14:25:00,55.43,55.46,55.4,55.43,92247.0,50.2373,50.2645,50.2101,50.2373,92247.0
2022-03-25 14:30:00,55.44,55.47,55.42,55.43,136707.0,50.2464,50.2736,50.2282,50.2373,136707.0
2022-03-25 14:35:00,55.44,55.44,55.4,55.42,82496.0,50.2464,50.2464,50.2101,50.2282,82496.0
2022-03-25 14:40:00,55.42,55.42,55.39,55.41,67676.0,50.2282,50.2282,50.201,50.2192,67676.0
2022-03-25 14:45:00,55.42,55.44,55.39,55.41,65015.0,50.2282,50.2464,50.201,50.2192,65015.0
2022-03-25 14:50:00,55.41,55.43,55.39,55.42,41952.0,50.2192,50.2373,50.201,50.2282,41952.0
2022-03-25 14:55:00,55.42,55.43,55.4,55.43,187981.0,50.2282,50.2373,50.2101,50.2373,187981.0
2022-03-25 15:00:00,55.42,55.43,55.34,55.36,83207.0,50.2282,50.2373,50.1557,50.1739,83207.0
2022-03-25 15:05:00,55.36,55.36,55.32,55.33,134459.0,50.1739,50.1739,50.1376,50.1467,134459.0
2022-03-25 15:10:00,55.34,55.37,55.33,55.37,106004.0,50.1557,50.1829,50.1467,50.1829,106004.0
2022-03-25 15:15:00,55.38,55.38,55.33,55.33,124462.0,50.192,50.192,50.1467,50.1467,124462.0
2022-03-25 15:20:00,55.34,55.34,55.29,55.32,140749.0,50.1557,50.1557,50.1104,50.1376,140749.0
2022-03-25 15:25:00,55.32,55.33,55.29,55.31,163068.0,50.1376,50.1467,50.1104,50.1285,163068.0
2022-03-25 15:30:00,55.3,55.32,55.27,55.3,348908.0,50.1195,50.1376,50.0923,50.1195,348908.0
2022-03-25 15:35:00,55.3,55.36,55.29,55.34,546621.0,50.1195,50.1739,50.1104,50.1557,546621.0
2022-03-25 15:40:00,55.34,55.4,55.33,55.38,471058.0,50.1557,50.2101,50.1467,50.192,471058.0
2022-03-25 15:45:00,55.38,55.4,55.36,55.39,525444.0,50.192,50.2101,50.1739,50.201,525444.0
2022-03-25 15:50:00,55.39,55.41,55.38,55.4,610214.0,50.201,50.2192,50.192,50.2101,610214.0
2022-03-25 15:55:00,55.4,55.43,55.39,55.43,677712.0,50.2101,50.2373,50.201,50.2373,677712.0
2022-03-28 09:30:00,55.49,55.55,55.38,55.55,301395.0,50.2917,50.3461,50.192,50.3461,301395.0
2022-03-28 09:35:00,55.55,55.6,55.51,55.52,199700.0,50.3461,50.3914,50.3098,50.3189,199700.0
2022-03-28 09:40:00,55.52,55.61,55.51,55.56,183046.0,50.3189,50.4004,50.3098,50.3551,183046.0
2022-03-28 09:45:00,55.57,55.59,55.48,55.52,382775.0,50.3642,50.3823,50.2826,50.3189,382775.0
2022-03-28 09:50:00,55.53,55.57,55.49,55.53,284224.0,50.3279,50.3642,50.2917,50.3279,284224.0
2022-03-28 09:55:00,55.53,55.56,55.47,55.5,231059.0,50.3279,50.3551,50.2736,50.3007,231059.0
2022-03-28 10:00:00,55.5,55.51,55.34,55.39,562034.0,50.3007,50.3098,50.1557,50.201,562034.0
2022-03-28 10:05:00,55.38,55.43,55.36,55.39,204246.0,50.192,50.2373,50.1739,50.201,204246.0
2022-03-28 10:10:00,55.39,55.42,55.36,55.37,408065.0,50.201,50.2282,50.1739,50.1829,408065.0
2022-03-28 10:15:00,55.36,55.38,55.3,55.32,344324.0,50.1739,50.192,50.1195,50.1376,344324.0
2022-03-28 10:20:00,55.32,55.36,55.28,55.35,357812.0,50.1376,50.1739,50.1014,50.1648,357812.0
2022-03-28 10:25:00,55.36,55.36,55.27,55.33,269770.0,50.1739,50.1739,50.0923,50.1467,269770.0
2022-03-28 10:30:00,55.34,55.35,55.28,55.31,245648.0,50.1557,50.1648,50.1014,50.1285,245648.0
2022-03-28 10:35:00,55.32,55.34,55.27,55.31,247583.0,50.1376,50.1557,50.0923,50.1285,247583.0
2022-03-28 10:40:00,55.31,55.33,55.29,55.29,148245.0,50.1285,50.1467,50.1104,50.1104,148245.0
2022-03-28 10:45:00,55.3,55.4,55.29,55.39,218746.0,50.1195,50.2101,50.1104,50.201,218746.0
2022-03-28 10:50:00,55.38,55.42,55.36,55.4,275695.0,50.192,50.2282,50.1739,50.2101,275695.0
2022-03-28 10:55:00,55.39,55.42,55.36,55.4,173220.0,50.201,50.2282,50.1739,50.2101,173220.0
2022-03-28 11:00:00,55.4,55.41,55.27,55.32,481776.0,50.2101,50.2192,50.0923,50.1376,481776.0
2022-03-28 11:05:00,55.32,55.34,55.29,55.33,131559.0,50.1376,50.1557,50.1104,50.1467,131559.0
2022-03-28 11:10:00,55.33,55.36,55.31,55.34,120566.0,50.1467,50.1739,50.1285,50.1557,120566.0
2022-03-28 11:15:00,55.34,55.38,55.31,55.38,221210.0,50.1557,50.192,50.1285,50.192,221210.0
2022-03-28 11:20:00,55.38,55.39,55.35,55.37,144265.0,50.192,50.201,50.1648,50.1829,144265.0
2022-03-28 11:25:00,55.36,55.37,55.31,55.35,398527.0,50.1739,50.1829,50.1285,50.1648,398527.0
2022-03-28 11:30:00,55.35,55.36,55.25,55.25,293948.0,50.1648,50.1739,50.0742,50.0742,293948.0
2022-03-28 11:35:00,55.26,55.26,55.21,55.22,136392.0,50.0832,50.0832,50.0379,50.047,136392.0
2022-03-28 11:40:00,55.23,55.28,55.22,55.27,110994.0,50.056,50.1014,50.047,50.0923,110994.0
2022-03-28 11:45:00,55.27,55.27,55.18,55.18,202771.0,50.0923,50.0923,50.0107,50.0107,202771.0
2022-03-28 11:50:00,55.18,55.2,55.17,55.19,119045.0,50.0107,50.0288,50.0017,50.0198,119045.0
2022-03-28 11:55:00,55.19,55.2,55.16,55.17,123192.0,50.0198,50.0288,49.9926,50.0017,123192.0
2022-03-28 12:00:00,55.16,55.21,55.15,55.21,213823.0,49.9926,50.0379,49.9835,50.0379,213823.0
2022-03-28 12:05:00,55.21,55.23,55.18,55.18,94974.0,50.0379,50.056,50.0107,50.0107,94974.0
2022-03-28 12:10:00,55.18,55.19,55.14,55.18,162470.0,50.0107,50.0198,49.9745,50.0107,162470.0
2022-03-28 12:15:00,55.18,55.2,55.13,55.15,205053.0,50.0107,50.0288,49.9654,49.9835,205053.0
2022-03-28 12:20:00,55.15,55.22,55.14,55.21,191762.0,49.9835,50.047,49.9745,50.0379,191762.0
2022-03-28 12:25:00,55.21,55.22,55.2,55.22,105147.0,50.0379,50.047,50.0288,50.047,105147.0
2022-03-28 12:30:00,55.21,55.25,55.21,55.25,135063.0,50.0379,50.0742,50.0379,50.0742,135063.0
2022-03-28 12:35:00,55.25,55.28,55.24,55.27,152590.0,50.0742,50.1014,50.0651,50.0923,152590.0
2022-03-28 12:40:00,55.27,55.3,55.26,55.28,90094.0,50.0923,50.1195,50.0832,50.1014,90094.0
2022-03-28 12:45:00,55.28,55.29,55.26,55.28,115370.0,50.1014,50.1104,50.0832,50.1014,115370.0
2022-03-28 12:50:00,55.29,55.33,55.28,55.31,86676.0,50.1104,50.1467,50.1014,50.1285,86676.0
2022-03-28 12:55:00,55.32,55.34,55.32,55.32,86308.0,50.1376,50.1557,50.1376,50.1376,86308.0
2022-03-28 13:00:00,55.33,55.36,55.32,55.34,177138.0,50.1467,50.1739,50.1376,50.1557,177138.0
2022-03-28 13:05:00,55.34,55.37,55.32,55.35,339054.0,50.1557,50.1829,50.1376,50.1648,339054.0
2022-03-28 13:10:00,55.35,55.36,55.33,55.34,99692.0,50.1648,50.1739,50.1467,50.1557,99692.0
2022-03-28 13:15:00,55.34,55.36,55.33,55.35,139617.0,50.1557,50.1739,50.1467,50.1648,139617.0
2022-03-28 13:20:00,55.35,55.4,55.34,55.39,133208.0,50.1648,50.2101,50.1557,50.201,133208.0
2022-03-28 13:25:00,55.39,55.44,55.37,55.42,161110.0,50.201,50.2464,50.1829,50.2282,161110.0
2022-03-28 13:30:00,55.41,55.43,55.39,55.41,83697.0,50.2192,50.2373,50.201,50.2192,83697.0
2022-03-28 13:35:00,55.42,55.44,55.39,55.41,105308.0,50.2282,50.2464,50.201,50.2192,105308.0
2022-03-28 13:40:00,55.41,55.43,55.39,55.41,201207.0,50.2192,50.2373,50.201,50.2192,201207.0
2022-03-28 13:45:00,55.41,55.43,55.38,55.39,105734.0,50.2192,50.2373,50.192,50.201,105734.0
2022-03-28 13:50:00,55.4,55.41,55.36,55.37,152936.0,50.2101,50.2192,50.1739,50.1829,152936.0
2022-03-28 13:55:00,55.37,55.38,55.35,55.37,133223.0,50.1829,50.192,50.1648,50.1829,133223.0
2022-03-28 14:00:00,55.38,55.4,55.35,55.38,213090.0,50.192,50.2101,50.1648,50.192,213090.0
2022-03-28 14:05:00,55.38,55.39,55.36,55.39,67983.0,50.192,50.201,50.1739,50.201,67983.0
2022-03-28 14:10:00,55.39,55.41,55.35,55.37,114331.0,50.201,50.2192,50.1648,50.1829,114331.0
2022-03-28 14:15:00,55.36,55.38,55.34,55.34,119468.0,50.1739,50.192,50.1557,50.1557,119468.0
2022-03-28 14:20:00,55.35,55.38,55.33,55.37,140411.0,50.1648,50.192,50.1467,50.1829,140411.0
2022-03-28 14:25:00,55.37,55.4,55.36,55.39,140448.0,50.1829,50.2101,50.1739,50.201,140448.0
2022-03-28 14:30:00,55.38,55.4,55.37,55.39,129658.0,50.192,50.2101,50.1829,50.201,129658.0
2022-03-28 14:35:00,55.38,55.39,55.37,55.39,73563.0,50.192,50.201,50.1829,50.201,73563.0
2022-03-28 14:40:00,55.38,55.46,55.38,55.43,245997.0,50.192,50.2645,50.192,50.2373,245997.0
2022-03-28 14:45:00,55.43,55.48,55.43,55.47,98109.0,50.2373,50.2826,50.2373,50.2736,98109.0
2022-03-28 14:50:00,55.47,55.54,55.46,55.52,202099.0,50.2736,50.337,50.2645,50.3189,202099.0
2022-03-28 14:55:00,55.52,55.59,55.52,55.58,96963.0,50.3189,50.3823,50.3189,50.3732,96963.0
2022-03-28 15:00:00,55.59,55.59,55.54,55.54,98930.0,50.3823,50.3823,50.337,50.337,98930.0
2022-03-28 15:05:00,55.55,55.58,55.54,55.58,59772.0,50.3461,50.3732,50.337,50.3732,59772.0
2022-03-28 15:10:00,55.57,55.59,55.56,55.59,141946.0,50.3642,50.3823,50.3551,50.3823,141946.0
2022-03-28 15:15:00,55.59,55.6,55.57,55.58,128791.0,50.3823,50.3914,50.3642,50.3732,128791.0
2022-03-28 15:20:00,55.58,55.61,55.57,55.6,190200.0,50.3732,50.4004,50.3642,50.3914,190200.0
2022-03-28 15:25:00,55.61,55.61,55.57,55.6,135256.0,50.4004,50.4004,50.3642,50.3914,135256.0
2022-03-28 15:30:00,55.6,55.62,55.59,55.62,138223.0,50.3914,50.4095,50.3823,50.4095,138223.0
2022-03-28 15:35:00,55.61,55.62,55.55,55.55,228542.0,50.4004,50.4095,50.3461,50.3461,228542.0
2022-03-28 15:40:00,55.55,55.56,55.54,55.55,263402.0,50.3461,50.3551,50.337,50.3461,263402.0
2022-03-28 15:45:00,55.55,55.57,55.54,55.57,192409.0,50.3461,50.3642,50.337,50.3642,192409.0
2022-03-28 15:50:00,55.57,55.59,55.53,55.58,362083.0,50.3642,50.3823,50.3279,50.3732,362083.0
2022-03-28 15:55:00,55.57,55.64,55.57,55.63,355187.0,50.3642,50.4276,50.3642,50.4186,355187.0
2022-03-29 09:30:00,56.56,56.68,56.5,56.67,463380.0,51.2614,51.3702,51.2071,51.3611,463380.0
2022-03-29 09:35:00,56.68,56.69,56.53,56.53,506706.0,51.3702,51.3793,51.2343,51.2343,506706.0
2022-03-29 09:40:00,56.54,56.57,56.48,56.55,500172.0,51.2433,51.2705,51.1889,51.2524,500172.0
2022-03-29 09:45:00,56.55,56.59,56.46,56.46,362601.0,51.2524,51.2886,51.1708,51.1708,362601.0
2022-03-29 09:50:00,56.46,56.52,56.43,56.48,166829.0,51.1708,51.2252,51.1436,51.1889,166829.0
2022-03-29 09:55:00,56.49,56.6,56.48,56.58,269859.0,51.198,51.2977,51.1889,51.2796,269859.0
2022-03-29 10:00:00,56.58,56.62,56.52,56.53,312885.0,51.2796,51.3158,51.2252,51.2343,312885.0
2022-03-29 10:05:00,56.52,56.57,56.45,56.48,179962.0,51.2252,51.2705,51.1617,51.1889,179962.0
2022-03-29 10:10:00,56.49,56.54,56.36,56.4,394749.0,51.198,51.2433,51.0802,51.1164,394749.0
2022-03-29 10:15:00,56.4,56.43,56.37,56.4,296271.0,51.1164,51.1436,51.0892,51.1164,296271.0
2022-03-29 10:20:00,56.39,56.43,56.35,56.41,410253.0,51.1074,51.1436,51.0711,51.1255,410253.0
2022-03-29 10:25:00,56.4,56.47,56.37,56.46,241291.0,51.1164,51.1799,51.0892,51.1708,241291.0
2022-03-29 10:30:00,56.46,56.46,56.38,56.44,278363.0,51.1708,51.1708,51.0983,51.1527,278363.0
2022-03-29 10:35:00,56.43,56.46,56.4,56.45,356072.0,51.1436,51.1708,51.1164,51.1617,356072.0
2022-03-29 10:40:00,56.45,56.5,56.4,56.45,430147.0,51.1617,51.2071,51.1164,51.1617,430147.0
2022-03-29 10:45:00,56.47,56.51,56.45,56.49,332929.0,51.1799,51.2161,51.1617,51.198,332929.0
2022-03-29 10:50:00,56.5,56.51,56.45,56.5,179796.0,51.2071,51.2161,51.1617,51.2071,179796.0
2022-03-29 10:55:00,56.5,56.53,56.47,56.49,91167.0,51.2071,51.2343,51.1799,51.198,91167.0
2022-03-29 11:00:00,56.49,56.52,56.45,56.48,70962.0,51.198,51.2252,51.1617,51.1889,70962.0
2022-03-29 11:05:00,56.47,56.49,56.45,56.46,150888.0,51.1799,51.198,51.1617,51.1708,150888.0
2022-03-29 11:10:00,56.46,56.49,56.44,56.47,121868.0,51.1708,51.198,51.1527,51.1799,121868.0
2022-03-29 11:15:00,56.47,56.48,56.45,56.47,159561.0,51.1799,51.1889,51.1617,51.1799,159561.0
2022-03-29 11:20:00,56.47,56.48,56.39,56.42,201545.0,51.1799,51.1889,51.1074,51.1346,201545.0
2022-03-29 11:25:00,56.42,56.48,56.42,56.48,129084.0,51.1346,51.1889,51.1346,51.1889,129084.0
2022-03-29 11:30:00,56.48,56.49,56.45,56.47,126150.0,51.1889,51.198,51.1617,51.1799,126150.0
2022-03-29 11:35:00,56.48,56.48,56.45,56.46,177464.0,51.1889,51.1889,51.1617,51.1708,177464.0
2022-03-29 11:40:00,56.46,56.47,56.42,56.46,108212.0,51.1708,51.1799,51.1346,51.1708,108212.0
2022-03-29 11:45:00,56.47,56.48,56.45,56.48,140601.0,51.1799,51.1889,51.1617,51.1889,140601.0
2022-03-29 11:50:00,56.48,56.48,56.44,56.47,230186.0,51.1889,51.1889,51.1527,51.1799,230186.0
2022-03-29 11:55:00,56.47,56.47,56.43,56.44,136787.0,51.1799,51.1799,51.1436,51.1527,136787.0
2022-03-29 12:00:00,56.44,56.44,56.36,56.38,230860.0,51.1527,51.1527,51.0802,51.0983,230860.0
2022-03-29 12:05:00,56.39,56.39,56.35,56.36,59296.0,51.1074,51.1074,51.0711,51.0802,59296.0
2022-03-29 12:10:00,56.36,56.37,56.33,56.36,164059.0,51.0802,51.0892,51.053,51.0802,164059.0
2022-03-29 12:15:00,56.35,56.39,56.35,56.38,54428.0,51.0711,51.1074,51.0711,51.0983,54428.0
2022-03-29 12:20:00,56.39,56.39,56.33,56.35,114116.0,51.1074,51.1074,51.053,51.0711,114116.0
2022-03-29 12:25:00,56.35,56.36,56.32,56.33,68599.0,51.0711,51.0802,51.0439,51.053,68599.0
2022-03-29 12:30:00,56.33,56.34,56.26,56.28,78623.0,51.053,51.062,50.9895,51.0077,78623.0
2022-03-29 12:35:00,56.27,56.31,56.26,56.3,192521.0,50.9986,51.0349,50.9895,51.0258,192521.0
2022-03-29 12:40:00,56.3,56.35,56.29,56.35,62863.0,51.0258,51.0711,51.0167,51.0711,62863.0
2022-03-29 12:45:00,56.35,56.37,56.33,56.35,136510.0,51.0711,51.0892,51.053,51.0711,136510.0
2022-03-29 12:50:00,56.35,56.36,56.3,56.32,74255.0,51.0711,51.0802,51.0258,51.0439,74255.0
2022-03-29 12:55:00,56.32,56.34,56.3,56.33,102292.0,51.0439,51.062,51.0258,51.053,102292.0
2022-03-29 13:00:00,56.33,56.33,56.27,56.3,212289.0,51.053,51.053,50.9986,51.0258,212289.0
2022-03-29 13:05:00,56.29,56.31,56.28,56.3,102525.0,51.0167,51.0349,51.0077,51.0258,102525.0
2022-03-29 13:10:00,56.3,56.33,56.29,56.32,43164.0,51.0258,51.053,51.0167,51.0439,43164.0
2022-03-29 13:15:00,56.31,56.33,56.31,56.31,42110.0,51.0349,51.053,51.0349,51.0349,42110.0
2022-03-29 13:20:00,56.32,56.32,56.28,56.31,89031.0,51.0439,51.0439,51.0077,51.0349,89031.0
2022-03-29 13:25:00,56.31,56.33,56.29,56.31,134879.0,51.0349,51.053,51.0167,51.0349,134879.0
2022-03-29 13:30:00,56.32,56.34,56.3,56.32,97484.0,51.0439,51.062,51.0258,51.0439,97484.0
2022-03-29 13:35:00,56.32,56.36,56.32,56.36,54805.0,51.0439,51.0802,51.0439,51.0802,54805.0
2022-03-29 13:40:00,56.36,56.4,56.35,56.4,61834.0,51.0802,51.1164,51.0711,51.1164,61834.0
2022-03-29 13:45:00,56.4,56.43,56.38,56.42,171032.0,51.1164,51.1436,51.0983,51.1346,171032.0
2022-03-29 13:50:00,56.43,56.43,56.4,56.42,63912.0,51.1436,51.1436,51.1164,51.1346,63912.0
2022-03-29 13:55:00,56.42,56.44,56.4,56.44,164906.0,51.1346,51.1527,51.1164,51.1527,164906.0
2022-03-29 14:00:00,56.44,56.46,56.44,56.44,158214.0,51.1527,51.1708,51.1527,51.1527,158214.0
2022-03-29 14:05:00,56.45,56.46,56.43,56.46,215612.0,51.1617,51.1708,51.1436,51.1708,215612.0
2022-03-29 14:10:00,56.46,56.49,56.46,56.48,121999.0,51.1708,51.198,51.1708,51.1889,121999.0
2022-03-29 14:15:00,56.48,56.49,56.45,56.46,160790.0,51.1889,51.198,51.1617,51.1708,160790.0
2022-03-29 14:20:00,56.46,56.5,56.44,56.5,253548.0,51.1708,51.2071,51.1527,51.2071,253548.0
2022-03-29 14:25:00,56.5,56.53,56.49,56.53,257031.0,51.2071,51.2343,51.198,51.2343,257031.0
2022-03-29 14:30:00,56.53,56.53,56.5,56.53,171344.0,51.2343,51.2343,51.2071,51.2343,171344.0
2022-03-29 14:35:00,56.53,56.54,56.51,56.54,119128.0,51.2343,51.2433,51.2161,51.2433,119128.0
2022-03-29 14:40:00,56.53,56.55,56.52,56.55,187633.0,51.2343,51.2524,51.2252,51.2524,187633.0
2022-03-29 14:45:00,56.54,56.55,56.53,56.54,168743.0,51.2433,51.2524,51.2343,51.2433,168743.0
2022-03-29 14:50:00,56.53,56.54,56.52,56.52,443688.0,51.2343,51.2433,51.2252,51.2252,443688.0
2022-03-29 14:55:00,56.52,56.54,56.51,56.53,119705.0,51.2252,51.2433,51.2161,51.2343,119705.0
2022-03-29 15:00:00,56.52,56.53,56.51,56.52,331173.0,51.2252,51.2343,51.2161,51.2252,331173.0
2022-03-29 15:05:00,56.52,56.53,56.51,56.53,159031.0,51.2252,51.2343,51.2161,51.2343,159031.0
2022-03-29 15:10:00,56.53,56.55,56.52,56.53,168133.0,51.2343,51.2524,51.2252,51.2343,168133.0
2022-03-29 15:15:00,56.53,56.54,56.51,56.54,224842.0,51.2343,51.2433,51.2161,51.2433,224842.0
2022-03-29 15:20:00,56.54,56.56,56.52,56.52,342590.0,51.2433,51.2614,51.2252,51.2252,342590.0
2022-03-29 15:25:00,56.53,56.56,56.52,56.56,239734.0,51.2343,51.2614,51.2252,51.2614,239734.0
2022-03-29 15:30:00,56.55,56.57,56.54,56.57,222748.0,51.2524,51.2705,51.2433,51.2705,222748.0
2022-03-29 15:35:00,56.57,56.58,56.54,56.55,400802.0,51.2705,51.2796,51.2433,51.2524,400802.0
2022-03-29 15:40:00,56.55,56.57,56.52,56.55,481323.0,51.2524,51.2705,51.2252,51.2524,481323.0
2022-03-29 15:45:00,56.55,56.57,56.53,56.54,368808.0,51.2524,51.2705,51.2343,51.2433,368808.0
2022-03-29 15:50:00,56.55,56.56,56.48,56.49,1142896.0,51.2524,51.2614,51.1889,51.198,1142896.0
2022-03-29 15:55:00,56.5,56.58,56.49,56.57,516797.0,51.2071,51.2796,51.198,51.2705,516797.0
2022-03-30 09:30:00,56.42,56.62,56.39,56.62,654940.0,51.1346,51.3158,51.1074,51.3158,654940.0
2022-03-30 09:35:00,56.62,56.69,56.6,56.67,678650.0,51.3158,51.3793,51.2977,51.3611,678650.0
2022-03-30 09:40:00,56.66,56.75,56.66,56.71,792315.0,51.3521,51.4336,51.3521,51.3974,792315.0
2022-03-30 09:45:00,56.71,56.74,56.65,56.72,813834.0,51.3974,51.4246,51.343,51.4065,813834.0
2022-03-30 09:50:00,56.72,56.74,56.63,56.68,883454.0,51.4065,51.4246,51.3249,51.3702,883454.0
2022-03-30 09:55:00,56.68,56.75,56.65,56.74,540610.0,51.3702,51.4336,51.343,51.4246,540610.0
2022-03-30 10:00:00,56.74,56.78,56.7,56.73,571743.0,51.4246,51.4608,51.3883,51.4155,571743.0
2022-03-30 10:05:00,56.73,56.75,56.67,56.72,532796.0,51.4155,51.4336,51.3611,51.4065,532796.0
2022-03-30 10:10:00,56.72,56.76,56.7,56.76,585701.0,51.4065,51.4427,51.3883,51.4427,585701.0
2022-03-30 10:15:00,56.76,56.77,56.68,56.72,571317.0,51.4427,51.4518,51.3702,51.4065,571317.0
2022-03-30 10:20:00,56.72,56.78,56.72,56.78,680753.0,51.4065,51.4608,51.4065,51.4608,680753.0
2022-03-30 10:25:00,56.79,56.8,56.76,56.79,547150.0,51.4699,51.479,51.4427,51.4699,547150.0
2022-03-30 10:30:00,56.79,56.8,56.75,56.78,558135.0,51.4699,51.479,51.4336,51.4608,558135.0
2022-03-30 10:35:00,56.78,56.83,56.77,56.83,285573.0,51.4608,51.5061,51.4518,51.5061,285573.0
2022-03-30 10:40:00,56.83,56.83,56.78,56.8,531795.0,51.5061,51.5061,51.4608,51.479,531795.0
2022-03-30 10:45:00,56.79,56.82,56.75,56.81,403463.0,51.4699,51.4971,51.4336,51.488,403463.0
2022-03-30 10:50:00,56.8,56.85,56.75,56.76,249999.0,51.479,51.5243,51.4336,51.4427,249999.0
2022-03-30 10:55:00,56.76,56.77,56.71,56.73,276991.0,51.4427,51.4518,51.3974,51.4155,276991.0
2022-03-30 11:00:00,56.73,56.77,56.71,56.73,273502.0,51.4155,51.4518,51.3974,51.4155,273502.0
2022-03-30 11:05:00,56.73,56.73,56.65,56.68,396444.0,51.4155,51.4155,51.343,51.3702,396444.0
2022-03-30 11:10:00,56.68,56.68,56.61,56.66,251047.0,51.3702,51.3702,51.3068,51.3521,251047.0
2022-03-30 11:15:00,56.65,56.69,56.64,56.68,154375.0,51.343,51.3793,51.3339,51.3702,154375.0
2022-03-30 11:20:00,56.68,56.69,56.65,56.66,177899.0,51.3702,51.3793,51.343,51.3521,177899.0
2022-03-30 11:25:00,56.66,56.66,56.6,56.63,214367.0,51.3521,51.3521,51.2977,51.3249,214367.0
2022-03-30 11:30:00,56.64,56.69,56.63,56.69,126762.0,51.3339,51.3793,51.3249,51.3793,126762.0
2022-03-30 11:35:00,56.69,56.74,56.68,56.73,271352.0,51.3793,51.4246,51.3702,51.4155,271352.0
2022-03-30 11:40:00,56.73,56.74,56.7,56.72,182915.0,51.4155,51.4246,51.3883,51.4065,182915.0
2022-03-30 11:45:00,56.71,56.74,56.7,56.73,301244.0,51.3974,51.4246,51.3883,51.4155,301244.0
2022-03-30 11:50:00,56.73,56.75,56.72,56.73,268341.0,51.4155,51.4336,51.4065,51.4155,268341.0
2022-03-30 11:55:00,56.73,56.75,56.72,56.74,75053.0,51.4155,51.4336,51.4065,51.4246,75053.0
2022-03-30 12:00:00,56.74,56.77,56.73,56.74,285089.0,51.4246,51.4518,51.4155,51.4246,285089.0
2022-03-30 12:05:00,56.74,56.74,56.68,56.71,328194.0,51.4246,51.4246,51.3702,51.3974,328194.0
2022-03-30 12:10:00,56.7,56.7,56.66,56.69,78167.0,51.3883,51.3883,51.3521,51.3793,78167.0
2022-03-30 12:15:00,56.69,56.69,56.66,56.68,310974.0,51.3793,51.3793,51.3521,51.3702,310974.0
2022-03-30 12:20:00,56.68,56.69,56.64,56.68,174973.0,51.3702,51.3793,51.3339,51.3702,174973.0
2022-03-30 12:25:00,56.68,56.69,56.66,56.68,167003.0,51.3702,51.3793,51.3521,51.3702,167003.0
2022-03-30 12:30:00,56.68,56.69,56.66,56.69,85349.0,51.3702,51.3793,51.3521,51.3793,85349.0
2022-03-30 12:35:00,56.69,56.7,56.66,56.69,179641.0,51.3793,51.3883,51.3521,51.3793,179641.0
2022-03-30 12:40:00,56.69,56.7,56.65,56.67,125952.0,51.3793,51.3883,51.343,51.3611,125952.0
2022-03-30 12:45:00,56.66,56.67,56.63,56.65,135899.0,51.3521,51.3611,51.3249,51.343,135899.0
2022-03-30 12:50:00,56.66,56.66,56.63,56.65,124225.0,51.3521,51.3521,51.3249,51.343,124225.0
2022-03-30 12:55:00,56.66,56.66,56.62,56.63,100455.0,51.3521,51.3521,51.3158,51.3249,100455.0
2022-03-30 13:00:00,56.63,56.63,56.57,56.58,151450.0,51.3249,51.3249,51.2705,51.2796,151450.0
2022-03-30 13:05:00,56.58,56.59,56.55,56.55,115939.0,51.2796,51.2886,51.2524,51.2524,115939.0
2022-03-30 13:10:00,56.56,56.58,56.55,56.57,166329.0,51.2614,51.2796,51.2524,51.2705,166329.0
2022-03-30 13:15:00,56.58,56.58,56.52,56.53,82966.0,51.2796,51.2796,51.2252,51.2343,82966.0
2022-03-30 13:20:00,56.52,56.53,56.47,56.51,59869.0,51.2252,51.2343,51.1799,51.2161,59869.0
2022-03-30 13:25:00,56.51,56.51,56.47,56.49,38429.0,51.2161,51.2161,51.1799,51.198,38429.0
2022-03-30 13:30:00,56.49,56.51,56.48,56.5,60156.0,51.198,51.2161,51.1889,51.2071,60156.0
2022-03-30 13:35:00,56.49,56.5,56.45,56.45,83846.0,51.198,51.2071,51.1617,51.1617,83846.0
2022-03-30 13:40:00,56.45,56.46,56.43,56.44,110349.0,51.1617,51.1708,51.1436,51.1527,110349.0
2022-03-30 13:45:00,56.44,56.46,56.42,56.45,92671.0,51.1527,51.1708,51.1346,51.1617,92671.0
2022-03-30 13:50:00,56.45,56.46,56.44,56.45,110227.0,51.1617,51.1708,51.1527,51.1617,110227.0
2022-03-30 13:55:00,56.46,56.47,56.42,56.44,148096.0,51.1708,51.1799,51.1346,51.1527,148096.0
2022-03-30 14:00:00,56.43,56.5,56.42,56.48,525577.0,51.1436,51.2071,51.1346,51.1889,525577.0
2022-03-30 14:05:00,56.48,56.48,56.45,56.48,92568.0,51.1889,51.1889,51.1617,51.1889,92568.0
2022-03-30 14:10:00,56.48,56.48,56.46,56.48,144498.0,51.1889,51.1889,51.1708,51.1889,144498.0
2022-03-30 14:15:00,56.48,56.48,56.43,56.45,128075.0,51.1889,51.1889,51.1436,51.1617,128075.0
2022-03-30 14:20:00,56.45,56.46,56.43,56.45,92771.0,51.1617,51.1708,51.1436,51.1617,92771.0
2022-03-30 14:25:00,56.45,56.46,56.41,56.43,193903.0,51.1617,51.1708,51.1255,51.1436,193903.0
2022-03-30 14:30:00,56.44,56.48,56.42,56.48,91032.0,51.1527,51.1889,51.1346,51.1889,91032.0
2022-03-30 14:35:00,56.48,56.51,56.47,56.48,122446.0,51.1889,51.2161,51.1799,51.1889,122446.0
2022-03-30 14:40:00,56.49,56.49,56.44,56.46,82540.0,51.198,51.198,51.1527,51.1708,82540.0
2022-03-30 14:45:00,56.46,56.46,56.42,56.44,251697.0,51.1708,51.1708,51.1346,51.1527,251697.0
2022-03-30 14:50:00,56.44,56.46,56.43,56.44,81037.0,51.1527,51.1708,51.1436,51.1527,81037.0
2022-03-30 14:55:00,56.44,56.47,56.4,56.41,68289.0,51.1527,51.1799,51.1164,51.1255,68289.0
2022-03-30 15:00:00,56.4,56.41,56.38,56.4,175479.0,51.1164,51.1255,51.0983,51.1164,175479.0
2022-03-30 15:05:00,56.4,56.4,56.37,56.38,187026.0,51.1164,51.1164,51.0892,51.0983,187026.0
2022-03-30 15:10:00,56.38,56.39,56.35,56.39,380827.0,51.0983,51.1074,51.0711,51.1074,380827.0
2022-03-30 15:15:00,56.38,56.4,56.33,56.35,481157.0,51.0983,51.1164,51.053,51.0711,481157.0
2022-03-30 15:20:00,56.35,56.35,56.27,56.28,395303.0,51.0711,51.0711,50.9986,51.0077,395303.0
2022-03-30 15:25:00,56.28,56.3,56.26,56.3,210108.0,51.0077,51.0258,50.9895,51.0258,210108.0
2022-03-30 15:30:00,56.3,56.36,56.29,56.35,341993.0,51.0258,51.0802,51.0167,51.0711,341993.0
2022-03-30 15:35:00,56.35,56.38,56.32,56.34,191133.0,51.0711,51.0983,51.0439,51.062,191133.0
2022-03-30 15:40:00,56.33,56.35,56.29,56.34,391913.0,51.053,51.0711,51.0167,51.062,391913.0
2022-03-30 15:45:00,56.33,56.38,56.33,56.37,283421.0,51.053,51.0983,51.053,51.0892,283421.0
2022-03-30 15:50:00,56.36,56.36,56.26,56.28,265240.0,51.0802,51.0802,50.9895,51.0077,265240.0
2022-03-30 15:55:00,56.27,56.4,56.27,56.4,316195.0,50.9986,51.1164,50.9986,51.1164,316195.0
2022-03-31 09:30:00,56.18,56.18,56.0,56.01,531810.0,50.917,50.917,50.7539,50.763,531810.0
2022-03-31 09:35:00,56.01,56.07,55.94,56.05,366956.0,50.763,50.8173,50.6995,50.7992,366956.0
2022-03-31 09:40:00,56.04,56.06,55.92,56.0,397384.0,50.7902,50.8083,50.6814,50.7539,397384.0
2022-03-31 09:45:00,56.01,56.04,55.92,56.03,519623.0,50.763,50.7902,50.6814,50.7811,519623.0
2022-03-31 09:50:00,56.02,56.09,56.0,56.05,455392.0,50.772,50.8355,50.7539,50.7992,455392.0
2022-03-31 09:55:00,56.05,56.06,55.99,56.02,352096.0,50.7992,50.8083,50.7448,50.772,352096.0
2022-03-31 10:00:00,56.01,56.02,55.88,55.92,404470.0,50.763,50.772,50.6451,50.6814,404470.0
2022-03-31 10:05:00,55.92,55.94,55.88,55.89,301888.0,50.6814,50.6995,50.6451,50.6542,301888.0
2022-03-31 10:10:00,55.9,55.95,55.85,55.93,497196.0,50.6633,50.7086,50.618,50.6905,497196.0
2022-03-31 10:15:00,55.93,55.95,55.88,55.95,299690.0,50.6905,50.7086,50.6451,50.7086,299690.0
2022-03-31 10:20:00,55.95,55.96,55.89,55.91,315163.0,50.7086,50.7176,50.6542,50.6723,315163.0
2022-03-31 10:25:00,55.91,55.91,55.86,55.88,484018.0,50.6723,50.6723,50.627,50.6451,484018.0
2022-03-31 10:30:00,55.89,55.97,55.87,55.91,320787.0,50.6542,50.7267,50.6361,50.6723,320787.0
2022-03-31 10:35:00,55.91,55.95,55.9,55.94,235603.0,50.6723,50.7086,50.6633,50.6995,235603.0
2022-03-31 10:40:00,55.93,55.99,55.9,55.98,200182.0,50.6905,50.7448,50.6633,50.7358,200182.0
2022-03-31 10:45:00,55.98,56.06,55.97,56.04,237108.0,50.7358,50.8083,50.7267,50.7902,237108.0
2022-03-31 10:50:00,56.03,56.05,55.98,55.99,225852.0,50.7811,50.7992,50.7358,50.7448,225852.0
2022-03-31 10:55:00,56.0,56.09,55.99,56.06,252932.0,50.7539,50.8355,50.7448,50.8083,252932.0
2022-03-31 11:00:00,56.05,56.05,55.97,56.02,301091.0,50.7992,50.7992,50.7267,50.772,301091.0
2022-03-31 11:05:00,56.04,56.04,55.93,55.96,125213.0,50.7902,50.7902,50.6905,50.7176,125213.0
2022-03-31 11:10:00,55.95,55.98,55.92,55.95,169519.0,50.7086,50.7358,50.6814,50.7086,169519.0
2022-03-31 11:15:00,55.96,55.96,55.91,55.93,122049.0,50.7176,50.7176,50.6723,50.6905,122049.0
2022-03-31 11:20:00,55.93,55.97,55.91,55.94,50188.0,50.6905,50.7267,50.6723,50.6995,50188.0
2022-03-31 11:25:00,55.95,55.95,55.9,55.92,100723.0,50.7086,50.7086,50.6633,50.6814,100723.0
2022-03-31 11:30:00,55.93,55.96,55.91,55.93,199794.0,50.6905,50.7176,50.6723,50.6905,199794.0
2022-03-31 11:35:00,55.93,55.96,55.92,55.94,162487.0,50.6905,50.7176,50.6814,50.6995,162487.0
2022-03-31 11:40:00,55.95,56.0,55.95,55.96,77892.0,50.7086,50.7539,50.7086,50.7176,77892.0
2022-03-31 11:45:00,55.95,55.98,55.95,55.96,133342.0,50.7086,50.7358,50.7086,50.7176,133342.0
2022-03-31 11:50:00,55.95,55.97,55.94,55.96,338864.0,50.7086,50.7267,50.6995,50.7176,338864.0
2022-03-31 11:55:00,55.96,55.97,55.94,55.97,146371.0,50.7176,50.7267,50.6995,50.7267,146371.0
2022-03-31 12:00:00,55.97,55.99,55.94,55.95,171119.0,50.7267,50.7448,50.6995,50.7086,171119.0
2022-03-31 12:05:00,55.96,55.97,55.94,55.96,111868.0,50.7176,50.7267,50.6995,50.7176,111868.0
2022-03-31 12:10:00,55.96,55.96,55.92,55.93,182216.0,50.7176,50.7176,50.6814,50.6905,182216.0
2022-03-31 12:15:00,55.93,55.95,55.91,55.91,195012.0,50.6905,50.7086,50.6723,50.6723,195012.0
2022-03-31 12:20:00,55.91,55.92,55.87,55.88,63491.0,50.6723,50.6814,50.6361,50.6451,63491.0
2022-03-31 12:25:00,55.88,55.91,55.87,55.91,268194.0,50.6451,50.6723,50.6361,50.6723,268194.0
2022-03-31 12:30:00,55.91,55.93,55.89,55.9,227592.0,50.6723,50.6905,50.6542,50.6633,227592.0
2022-03-31 12:35:00,55.9,55.93,55.89,55.9,261211.0,50.6633,50.6905,50.6542,50.6633,261211.0
2022-03-31 12:40:00,55.9,55.94,55.89,55.93,270503.0,50.6633,50.6995,50.6542,50.6905,270503.0
2022-03-31 12:45:00,55.93,55.94,55.89,55.91,212195.0,50.6905,50.6995,50.6542,50.6723,212195.0
2022-03-31 12:50:00,55.91,55.93,55.9,55.91,136192.0,50.6723,50.6905,50.6633,50.6723,136192.0
2022-03-31 12:55:00,55.92,55.93,55.89,55.91,103789.0,50.6814,50.6905,50.6542,50.6723,103789.0
2022-03-31 13:00:00,55.91,55.94,55.9,55.93,136690.0,50.6723,50.6995,50.6633,50.6905,136690.0
2022-03-31 13:05:00,55.93,55.94,55.87,55.88,491294.0,50.6905,50.6995,50.6361,50.6451,491294.0
2022-03-31 13:10:00,55.88,55.89,55.85,55.87,246868.0,50.6451,50.6542,50.618,50.6361,246868.0
2022-03-31 13:15:00,55.86,55.9,55.85,55.88,102319.0,50.627,50.6633,50.618,50.6451,102319.0
2022-03-31 13:20:00,55.88,55.9,55.86,55.88,170041.0,50.6451,50.6633,50.627,50.6451,170041.0
2022-03-31 13:25:00,55.88,55.92,55.86,55.91,183252.0,50.6451,50.6814,50.627,50.6723,183252.0
2022-03-31 13:30:00,55.91,55.92,55.89,55.91,222241.0,50.6723,50.6814,50.6542,50.6723,222241.0
2022-03-31 13:35:00,55.9,55.9,55.88,55.9,86513.0,50.6633,50.6633,50.6451,50.6633,86513.0
2022-03-31 13:40:00,55.9,55.93,55.89,55.93,124570.0,50.6633,50.6905,50.6542,50.6905,124570.0
2022-03-31 13:45:00,55.93,55.93,55.9,55.91,107207.0,50.6905,50.6905,50.6633,50.6723,107207.0
2022-03-31 13:50:00,55.91,55.97,55.91,55.95,142334.0,50.6723,50.7267,50.6723,50.7086,142334.0
2022-03-31 13:55:00,55.95,55.95,55.92,55.93,325939.0,50.7086,50.7086,50.6814,50.6905,325939.0
2022-03-31 14:00:00,55.92,55.93,55.89,55.9,326294.0,50.6814,50.6905,50.6542,50.6633,326294.0
2022-03-31 14:05:00,55.9,55.92,55.89,55.9,408187.0,50.6633,50.6814,50.6542,50.6633,408187.0
2022-03-31 14:10:00,55.9,55.9,55.88,55.89,439946.0,50.6633,50.6633,50.6451,50.6542,439946.0
2022-03-31 14:15:00,55.89,55.9,55.87,55.87,300228.0,50.6542,50.6633,50.6361,50.6361,300228.0
2022-03-31 14:20:00,55.87,55.9,55.87,55.9,359448.0,50.6361,50.6633,50.6361,50.6633,359448.0
2022-03-31 14:25:00,55.89,55.9,55.86,55.9,263541.0,50.6542,50.6633,50.627,50.6633,263541.0
2022-03-31 14:30:00,55.9,55.9,55.87,55.88,166226.0,50.6633,50.6633,50.6361,50.6451,166226.0
2022-03-31 14:35:00,55.88,55.91,55.86,55.9,256088.0,50.6451,50.6723,50.627,50.6633,256088.0
2022-03-31 14:40:00,55.9,55.91,55.89,55.91,104479.0,50.6633,50.6723,50.6542,50.6723,104479.0
2022-03-31 14:45:00,55.9,55.93,55.89,55.91,193231.0,50.6633,50.6905,50.6542,50.6723,193231.0
2022-03-31 14:50:00,55.91,55.93,55.9,55.91,156654.0,50.6723,50.6905,50.6633,50.6723,156654.0
2022-03-31 14:55:00,55.91,55.94,55.9,55.94,248884.0,50.6723,50.6995,50.6633,50.6995,248884.0
2022-03-31 15:00:00,55.94,56.01,55.93,55.98,491077.0,50.6995,50.763,50.6905,50.7358,491077.0
2022-03-31 15:05:00,55.99,56.0,55.96,55.98,328923.0,50.7448,50.7539,50.7176,50.7358,328923.0
2022-03-31 15:10:00,55.98,55.98,55.94,55.94,339763.0,50.7358,50.7358,50.6995,50.6995,339763.0
2022-03-31 15:15:00,55.95,55.96,55.93,55.95,234294.0,50.7086,50.7176,50.6905,50.7086,234294.0
2022-03-31 15:20:00,55.94,55.94,55.9,55.91,258819.0,50.6995,50.6995,50.6633,50.6723,258819.0
2022-03-31 15:25:00,55.9,55.91,55.84,55.85,180002.0,50.6633,50.6723,50.6089,50.618,180002.0
2022-03-31 15:30:00,55.86,55.88,55.79,55.8,266870.0,50.627,50.6451,50.5636,50.5726,266870.0
2022-03-31 15:35:00,55.8,55.85,55.78,55.83,231781.0,50.5726,50.618,50.5545,50.5998,231781.0
2022-03-31 15:40:00,55.83,55.83,55.75,55.76,493743.0,50.5998,50.5998,50.5273,50.5364,493743.0
2022-03-31 15:45:00,55.76,55.81,55.75,55.76,735458.0,50.5364,50.5817,50.5273,50.5364,735458.0
2022-03-31 15:50:00,55.75,55.77,55.68,55.69,1060620.0,50.5273,50.5454,50.4639,50.4729,1060620.0
2022-03-31 15:55:00,55.69,55.7,55.56,55.56,3074631.0,50.4729,50.482,50.3551,50.3551,3074631.0
2022-04-01 09:30:00,56.59,56.76,56.55,56.72,493061.0,51.2886,51.4427,51.2524,51.4065,493061.0
2022-04-01 09:35:00,56.72,56.74,56.65,56.71,400346.0,51.4065,51.4246,51.343,51.3974,400346.0
2022-04-01 09:40:00,56.7,56.75,56.65,56.68,586854.0,51.3883,51.4336,51.343,51.3702,586854.0
2022-04-01 09:45:00,56.68,56.7,56.62,56.63,826054.0,51.3702,51.3883,51.3158,51.3249,826054.0
2022-04-01 09:50:00,56.62,56.65,56.47,56.52,441952.0,51.3158,51.343,51.1799,51.2252,441952.0
2022-04-01 09:55:00,56.51,56.61,56.5,56.61,241154.0,51.2161,51.3068,51.2071,51.3068,241154.0
2022-04-01 10:00:00,56.61,56.62,56.53,56.58,522596.0,51.3068,51.3158,51.2343,51.2796,522596.0
2022-04-01 10:05:00,56.59,56.63,56.56,56.59,286844.0,51.2886,51.3249,51.2614,51.2886,286844.0
2022-04-01 10:10:00,56.6,56.67,56.59,56.65,675290.0,51.2977,51.3611,51.2886,51.343,675290.0
2022-04-01 10:15:00,56.65,56.66,56.56,56.59,735194.0,51.343,51.3521,51.2614,51.2886,735194.0
2022-04-01 10:20:00,56.59,56.6,56.52,56.54,302322.0,51.2886,51.2977,51.2252,51.2433,302322.0
2022-04-01 10:25:00,56.54,56.57,56.5,56.54,341831.0,51.2433,51.2705,51.2071,51.2433,341831.0
2022-04-01 10:30:00,56.55,56.57,56.47,56.52,174704.0,51.2524,51.2705,51.1799,51.2252,174704.0
2022-04-01 10:35:00,56.53,56.54,56.4,56.41,156838.0,51.2343,51.2433,51.1164,51.1255,156838.0
2022-04-01 10:40:00,56.41,56.44,56.37,56.43,144242.0,51.1255,51.1527,51.0892,51.1436,144242.0
2022-04-01 10:45:00,56.43,56.49,56.4,56.48,298926.0,51.1436,51.198,51.1164,51.1889,298926.0
2022-04-01 10:50:00,56.49,56.55,56.49,56.54,265684.0,51.198,51.2524,51.198,51.2433,265684.0
2022-04-01 10:55:00,56.54,56.56,56.51,56.53,220961.0,51.2433,51.2614,51.2161,51.2343,220961.0
2022-04-01 11:00:00,56.53,56.55,56.47,56.48,216249.0,51.2343,51.2524,51.1799,51.1889,216249.0
2022-04-01 11:05:00,56.47,56.5,56.43,56.47,278714.0,51.1799,51.2071,51.1436,51.1799,278714.0
2022-04-01 11:10:00,56.47,56.5,56.44,56.45,282280.0,51.1799,51.2071,51.1527,51.1617,282280.0
2022-04-01 11:15:00,56.44,56.46,56.42,56.42,139893.0,51.1527,51.1708,51.1346,51.1346,139893.0
2022-04-01 11:20:00,56.42,56.46,56.41,56.42,163888.0,51.1346,51.1708,51.1255,51.1346,163888.0
2022-04-01 11:25:00,56.42,56.42,56.36,56.38,184350.0,51.1346,51.1346,51.0802,51.0983,184350.0
2022-04-01 11:30:00,56.38,56.4,56.34,56.35,236518.0,51.0983,51.1164,51.062,51.0711,236518.0
2022-04-01 11:35:00,56.34,56.35,56.3,56.32,150713.0,51.062,51.0711,51.0258,51.0439,150713.0
2022-04-01 11:40:00,56.31,56.33,56.29,56.3,99535.0,51.0349,51.053,51.0167,51.0258,99535.0
2022-04-01 11:45:00,56.3,56.35,56.29,56.32,99656.0,51.0258,51.0711,51.0167,51.0439,99656.0
2022-04-01 11:50:00,56.32,56.36,56.3,56.34,230065.0,51.0439,51.0802,51.0258,51.062,230065.0
2022-04-01 11:55:00,56.33,56.34,56.25,56.28,117795.0,51.053,51.062,50.9805,51.0077,117795.0
2022-04-01 12:00:00,56.28,56.28,56.23,56.23,187569.0,51.0077,51.0077,50.9624,50.9624,187569.0
2022-04-01 12:05:00,56.24,56.26,56.2,56.26,141916.0,50.9714,50.9895,50.9352,50.9895,141916.0
2022-04-01 12:10:00,56.26,56.27,56.23,56.25,100586.0,50.9895,50.9986,50.9624,50.9805,100586.0
2022-04-01 12:15:00,56.25,56.26,56.18,56.19,172113.0,50.9805,50.9895,50.917,50.9261,172113.0
2022-04-01 12:20:00,56.19,56.25,56.18,56.23,95016.0,50.9261,50.9805,50.917,50.9624,95016.0
2022-04-01 12:25:00,56.23,56.26,56.2,56.25,184902.0,50.9624,50.9895,50.9352,50.9805,184902.0
2022-04-01 12:30:00,56.25,56.25,56.15,56.16,101256.0,50.9805,50.9805,50.8898,50.8989,101256.0
2022-04-01 12:35:00,56.16,56.21,56.16,56.2,203636.0,50.8989,50.9442,50.8989,50.9352,203636.0
2022-04-01 12:40:00,56.19,56.23,56.18,56.22,163903.0,50.9261,50.9624,50.917,50.9533,163903.0
2022-04-01 12:45:00,56.23,56.25,56.2,56.24,203331.0,50.9624,50.9805,50.9352,50.9714,203331.0
2022-04-01 12:50:00,56.23,56.25,56.21,56.23,74501.0,50.9624,50.9805,50.9442,50.9624,74501.0
2022-04-01 12:55:00,56.24,56.26,56.2,56.22,228622.0,50.9714,50.9895,50.9352,50.9533,228622.0
2022-04-01 13:00:00,56.21,56.23,56.2,56.21,97126.0,50.9442,50.9624,50.9352,50.9442,97126.0
2022-04-01 13:05:00,56.21,56.25,56.2,56.21,293321.0,50.9442,50.9805,50.9352,50.9442,293321.0
2022-04-01 13:10:00,56.2,56.21,56.17,56.18,119642.0,50.9352,50.9442,50.908,50.917,119642.0
2022-04-01 13:15:00,56.17,56.18,56.14,56.18,122446.0,50.908,50.917,50.8808,50.917,122446.0
2022-04-01 13:20:00,56.18,56.19,56.14,56.19,165543.0,50.917,50.9261,50.8808,50.9261,165543.0
2022-04-01 13:25:00,56.18,56.19,56.16,56.18,206658.0,50.917,50.9261,50.8989,50.917,206658.0
2022-04-01 13:30:00,56.17,56.2,56.16,56.16,170621.0,50.908,50.9352,50.8989,50.8989,170621.0
2022-04-01 13:35:00,56.17,56.26,56.17,56.25,144036.0,50.908,50.9895,50.908,50.9805,144036.0
2022-04-01 13:40:00,56.24,56.31,56.24,56.29,164324.0,50.9714,51.0349,50.9714,51.0167,164324.0
2022-04-01 13:45:00,56.29,56.29,56.24,56.27,103561.0,51.0167,51.0167,50.9714,50.9986,103561.0
2022-04-01 13:50:00,56.26,56.27,56.23,56.25,195684.0,50.9895,50.9986,50.9624,50.9805,195684.0
2022-04-01 13:55:00,56.25,56.27,56.23,56.26,98463.0,50.9805,50.9986,50.9624,50.9895,98463.0
2022-04-01 14:00:00,56.26,56.3,56.24,56.29,209075.0,50.9895,51.0258,50.9714,51.0167,209075.0
2022-04-01 14:05:00,56.3,56.33,56.28,56.3,186317.0,51.0258,51.053,51.0077,51.0258,186317.0
2022-04-01 14:10:00,56.3,56.33,56.27,56.33,77186.0,51.0258,51.053,50.9986,51.053,77186.0
2022-04-01 14:15:00,56.33,56.36,56.32,56.35,109666.0,51.053,51.0802,51.0439,51.0711,109666.0
2022-04-01 14:20:00,56.35,56.39,56.34,56.37,292930.0,51.0711,51.1074,51.062,51.0892,292930.0
2022-04-01 14:25:00,56.36,56.41,56.35,56.4,273872.0,51.0802,51.1255,51.0711,51.1164,273872.0
2022-04-01 14:30:00,56.41,56.44,56.4,56.44,199478.0,51.1255,51.1527,51.1164,51.1527,199478.0
2022-04-01 14:35:00,56.44,56.45,56.39,56.41,206313.0,51.1527,51.1617,51.1074,51.1255,206313.0
2022-04-01 14:40:00,56.4,56.43,56.39,56.42,163980.0,51.1164,51.1436,51.1074,51.1346,163980.0
2022-04-01 14:45:00,56.42,56.44,56.38,56.39,84825.0,51.1346,51.1527,51.0983,51.1074,84825.0
2022-04-01 14:50:00,56.39,56.4,56.36,56.38,160984.0,51.1074,51.1164,51.0802,51.0983,160984.0
2022-04-01 14:55:00,56.38,56.4,56.36,56.37,124524.0,51.0983,51.1164,51.0802,51.0892,124524.0
2022-04-01 15:00:00,56.36,56.42,56.36,56.4,164863.0,51.0802,51.1346,51.0802,51.1164,164863.0
2022-04-01 15:05:00,56.39,56.42,56.37,56.38,67092.0,51.1074,51.1346,51.0892,51.0983,67092.0
2022-04-01 15:10:00,56.38,56.39,56.35,56.39,159238.0,51.0983,51.1074,51.0711,51.1074,159238.0
2022-04-01 15:15:00,56.39,56.4,56.31,56.32,162735.0,51.1074,51.1164,51.0349,51.0439,162735.0
2022-04-01 15:20:00,56.32,56.33,56.29,56.32,261876.0,51.0439,51.053,51.0167,51.0439,261876.0
2022-04-01 15:25:00,56.32,56.35,56.31,56.33,201633.0,51.0439,51.0711,51.0349,51.053,201633.0
2022-04-01 15:30:00,56.34,56.35,56.29,56.3,253532.0,51.062,51.0711,51.0167,51.0258,253532.0
2022-04-01 15:35:00,56.31,56.33,56.28,56.31,287891.0,51.0349,51.053,51.0077,51.0349,287891.0
2022-04-01 15:40:00,56.32,56.35,56.29,56.3,380385.0,51.0439,51.0711,51.0167,51.0258,380385.0
2022-04-01 15:45:00,56.3,56.34,56.29,56.33,320341.0,51.0258,51.062,51.0167,51.053,320341.0
2022-04-01 15:50:00,56.34,56.44,56.34,56.42,810588.0,51.062,51.1527,51.062,51.1346,810588.0
2022-04-01 15:55:00,56.42,56.48,56.4,56.48,467606.0,51.1346,51.1889,51.1164,51.1889,467606.0
2022-04-04 09:30:00,57.18,57.23,57.0,57.04,231718.0,51.8234,51.8687,51.6602,51.6965,231718.0
2022-04-04 09:35:00,57.04,57.13,57.02,57.1,131102.0,51.6965,51.778,51.6783,51.7509,131102.0
2022-04-04 09:40:00,57.11,57.24,57.11,57.23,305090.0,51.7599,51.8777,51.7599,51.8687,305090.0
2022-04-04 09:45:00,57.24,57.29,57.23,57.29,324813.0,51.8777,51.9231,51.8687,51.9231,324813.0
2022-04-04 09:50:00,57.29,57.32,57.25,57.28,550689.0,51.9231,51.9502,51.8868,51.914,550689.0
2022-04-04 09:55:00,57.28,57.39,57.27,57.3,752714.0,51.914,52.0137,51.9049,51.9321,752714.0
2022-04-04 10:00:00,57.3,57.31,57.19,57.25,635920.0,51.9321,51.9412,51.8324,51.8868,635920.0
2022-04-04 10:05:00,57.25,57.31,57.22,57.29,434624.0,51.8868,51.9412,51.8596,51.9231,434624.0
2022-04-04 10:10:00,57.29,57.34,57.28,57.28,344635.0,51.9231,51.9684,51.914,51.914,344635.0
2022-04-04 10:15:00,57.28,57.29,57.21,57.26,123932.0,51.914,51.9231,51.8505,51.8959,123932.0
2022-04-04 10:20:00,57.26,57.29,57.22,57.28,118757.0,51.8959,51.9231,51.8596,51.914,118757.0
2022-04-04 10:25:00,57.28,57.37,57.26,57.36,744521.0,51.914,51.9956,51.8959,51.9865,744521.0
2022-04-04 10:30:00,57.36,57.36,57.3,57.32,258576.0,51.9865,51.9865,51.9321,51.9502,258576.0
2022-04-04 10:35:00,57.32,57.37,57.27,57.36,176328.0,51.9502,51.9956,51.9049,51.9865,176328.0
2022-04-04 10:40:00,57.36,57.36,57.32,57.36,173829.0,51.9865,51.9865,51.9502,51.9865,173829.0
2022-04-04 10:45:00,57.35,57.39,57.32,57.39,130738.0,51.9774,52.0137,51.9502,52.0137,130738.0
2022-04-04 10:50:00,57.39,57.46,57.38,57.44,424143.0,52.0137,52.0771,52.0046,52.059,424143.0
2022-04-04 10:55:00,57.44,57.47,57.41,57.45,302267.0,52.059,52.0862,52.0318,52.0681,302267.0
2022-04-04 11:00:00,57.45,57.51,57.44,57.51,172022.0,52.0681,52.1224,52.059,52.1224,172022.0
2022-04-04 11:05:00,57.51,57.52,57.47,57.5,183923.0,52.1224,52.1315,52.0862,52.1134,183923.0
2022-04-04 11:10:00,57.49,57.49,57.43,57.46,231114.0,52.1043,52.1043,52.0499,52.0771,231114.0
2022-04-04 11:15:00,57.45,57.47,57.43,57.46,173534.0,52.0681,52.0862,52.0499,52.0771,173534.0
2022-04-04 11:20:00,57.46,57.47,57.4,57.43,210691.0,52.0771,52.0862,52.0227,52.0499,210691.0
2022-04-04 11:25:00,57.43,57.46,57.42,57.45,50236.0,52.0499,52.0771,52.0409,52.0681,50236.0
2022-04-04 11:30:00,57.45,57.48,57.41,57.42,1182762.0,52.0681,52.0953,52.0318,52.0409,1182762.0
2022-04-04 11:35:00,57.41,57.45,57.4,57.44,118391.0,52.0318,52.0681,52.0227,52.059,118391.0
2022-04-04 11:40:00,57.43,57.45,57.41,57.42,75991.0,52.0499,52.0681,52.0318,52.0409,75991.0
2022-04-04 11:45:00,57.42,57.43,57.4,57.43,62494.0,52.0409,52.0499,52.0227,52.0499,62494.0
2022-04-04 11:50:00,57.43,57.44,57.41,57.42,74271.0,52.0499,52.059,52.0318,52.0409,74271.0
2022-04-04 11:55:00,57.43,57.44,57.42,57.43,65860.0,52.0499,52.059,52.0409,52.0499,65860.0
2022-04-04 12:00:00,57.43,57.46,57.41,57.42,132062.0,52.0499,52.0771,52.0318,52.0409,132062.0
2022-04-04 12:05:00,57.42,57.43,57.39,57.4,62449.0,52.0409,52.0499,52.0137,52.0227,62449.0
2022-04-04 12:10:00,57.39,57.42,57.37,57.4,108308.0,52.0137,52.0409,51.9956,52.0227,108308.0
2022-04-04 12:15:00,57.39,57.41,57.38,57.4,57552.0,52.0137,52.0318,52.0046,52.0227,57552.0
2022-04-04 12:20:00,57.4,57.4,57.37,57.39,59148.0,52.0227,52.0227,51.9956,52.0137,59148.0
2022-04-04 12:25:00,57.39,57.41,57.37,57.4,63666.0,52.0137,52.0318,51.9956,52.0227,63666.0
2022-04-04 12:30:00,57.4,57.41,57.38,57.39,172031.0,52.0227,52.0318,52.0046,52.0137,172031.0
2022-04-04 12:35:00,57.39,57.4,57.34,57.35,80364.0,52.0137,52.0227,51.9684,51.9774,80364.0
2022-04-04 12:40:00,57.35,57.35,57.31,57.33,51587.0,51.9774,51.9774,51.9412,51.9593,51587.0
2022-04-04 12:45:00,57.33,57.33,57.3,57.31,122498.0,51.9593,51.9593,51.9321,51.9412,122498.0
2022-04-04 12:50:00,57.31,57.32,57.3,57.32,62951.0,51.9412,51.9502,51.9321,51.9502,62951.0
2022-04-04 12:55:00,57.32,57.34,57.31,57.34,42981.0,51.9502,51.9684,51.9412,51.9684,42981.0
2022-04-04 13:00:00,57.34,57.34,57.29,57.3,88228.0,51.9684,51.9684,51.9231,51.9321,88228.0
2022-04-04 13:05:00,57.3,57.33,57.3,57.32,49802.0,51.9321,51.9593,51.9321,51.9502,49802.0
2022-04-04 13:10:00,57.31,57.32,57.3,57.31,22480.0,51.9412,51.9502,51.9321,51.9412,22480.0
2022-04-04 13:15:00,57.31,57.35,57.3,57.34,62572.0,51.9412,51.9774,51.9321,51.9684,62572.0
2022-04-04 13:20:00,57.35,57.36,57.32,57.35,66799.0,51.9774,51.9865,51.9502,51.9774,66799.0
2022-04-04 13:25:00,57.36,57.36,57.34,57.34,99278.0,51.9865,51.9865,51.9684,51.9684,99278.0
2022-04-04 13:30:00,57.35,57.35,57.32,57.32,112359.0,51.9774,51.9774,51.9502,51.9502,112359.0
2022-04-04 13:35:00,57.33,57.35,57.32,57.34,204891.0,51.9593,51.9774,51.9502,51.9684,204891.0
2022-04-04 13:40:00,57.34,57.37,57.33,57.36,101425.0,51.9684,51.9956,51.9593,51.9865,101425.0
2022-04-04 13:45:00,57.36,57.37,57.35,57.37,87789.0,51.9865,51.9956,51.9774,51.9956,87789.0
2022-04-04 13:50:00,57.37,57.38,57.36,57.37,206701.0,51.9956,52.0046,51.9865,51.9956,206701.0
2022-04-04 13:55:00,57.37,57.39,57.36,57.38,137401.0,51.9956,52.0137,51.9865,52.0046,137401.0
2022-04-04 14:00:00,57.38,57.38,57.35,57.37,307364.0,52.0046,52.0046,51.9774,51.9956,307364.0
2022-04-04 14:05:00,57.37,57.38,57.31,57.32,219099.0,51.9956,52.0046,51.9412,51.9502,219099.0
2022-04-04 14:10:00,57.32,57.35,57.32,57.35,59231.0,51.9502,51.9774,51.9502,51.9774,59231.0
2022-04-04 14:15:00,57.35,57.37,57.33,57.37,213761.0,51.9774,51.9956,51.9593,51.9956,213761.0
2022-04-04 14:20:00,57.37,57.38,57.36,57.37,132001.0,51.9956,52.0046,51.9865,51.9956,132001.0
2022-04-04 14:25:00,57.37,57.41,57.37,57.41,61867.0,51.9956,52.0318,51.9956,52.0318,61867.0
2022-04-04 14:30:00,57.41,57.42,57.39,57.4,180976.0,52.0318,52.0409,52.0137,52.0227,180976.0
2022-04-04 14:35:00,57.39,57.4,57.38,57.39,52740.0,52.0137,52.0227,52.0046,52.0137,52740.0
2022-04-04 14:40:00,57.4,57.42,57.39,57.42,55655.0,52.0227,52.0409,52.0137,52.0409,55655.0
2022-04-04 14:45:00,57.42,57.43,57.41,57.42,78162.0,52.0409,52.0499,52.0318,52.0409,78162.0
2022-04-04 14:50:00,57.42,57.42,57.4,57.42,38756.0,52.0409,52.0409,52.0227,52.0409,38756.0
2022-04-04 14:55:00,57.42,57.43,57.4,57.41,96837.0,52.0409,52.0499,52.0227,52.0318,96837.0
2022-04-04 15:00:00,57.4,57.41,57.36,57.4,350827.0,52.0227,52.0318,51.9865,52.0227,350827.0
2022-04-04 15:05:00,57.4,57.42,57.39,57.41,225487.0,52.0227,52.0409,52.0137,52.0318,225487.0
2022-04-04 15:10:00,57.41,57.43,57.39,57.41,150571.0,52.0318,52.0499,52.0137,52.0318,150571.0
2022-04-04 15:15:00,57.42,57.43,57.41,57.43,271593.0,52.0409,52.0499,52.0318,52.0499,271593.0
2022-04-04 15:20:00,57.43,57.46,57.43,57.45,204951.0,52.0499,52.0771,52.0499,52.0681,204951.0
2022-04-04 15:25:00,57.45,57.46,57.42,57.44,156536.0,52.0681,52.0771,52.0409,52.059,156536.0
2022-04-04 15:30:00,57.43,57.45,57.41,57.43,207445.0,52.0499,52.0681,52.0318,52.0499,207445.0
2022-04-04 15:35:00,57.43,57.46,57.42,57.45,186676.0,52.0499,52.0771,52.0409,52.0681,186676.0
2022-04-04 15:40:00,57.46,57.47,57.41,57.43,200323.0,52.0771,52.0862,52.0318,52.0499,200323.0
2022-04-04 15:45:00,57.42,57.46,57.4,57.42,138062.0,52.0409,52.0771,52.0227,52.0409,138062.0
2022-04-04 15:50:00,57.43,57.47,57.43,57.45,461377.0,52.0499,52.0862,52.0499,52.0681,461377.0
2022-04-04 15:55:00,57.46,57.46,57.41,57.46,335074.0,52.0771,52.0771,52.0318,52.0771,335074.0
2022-04-05 09:30:00,57.26,57.26,57.07,57.1,250552.0,51.8959,51.8959,51.7237,51.7509,250552.0
2022-04-05 09:35:00,57.12,57.14,57.0,57.06,174356.0,51.769,51.7871,51.6602,51.7146,174356.0
2022-04-05 09:40:00,57.06,57.07,57.01,57.04,417420.0,51.7146,51.7237,51.6693,51.6965,417420.0
2022-04-05 09:45:00,57.04,57.07,56.99,57.04,945725.0,51.6965,51.7237,51.6512,51.6965,945725.0
2022-04-05 09:50:00,57.05,57.06,56.92,56.92,462651.0,51.7055,51.7146,51.5877,51.5877,462651.0
2022-04-05 09:55:00,56.93,57.09,56.92,57.09,303837.0,51.5968,51.7418,51.5877,51.7418,303837.0
2022-04-05 10:00:00,57.09,57.09,56.96,56.97,872491.0,51.7418,51.7418,51.624,51.633,872491.0
2022-04-05 10:05:00,56.96,56.97,56.74,56.76,701931.0,51.624,51.633,51.4246,51.4427,701931.0
2022-04-05 10:10:00,56.76,56.82,56.68,56.7,430977.0,51.4427,51.4971,51.3702,51.3883,430977.0
2022-04-05 10:15:00,56.7,56.71,56.6,56.62,438630.0,51.3883,51.3974,51.2977,51.3158,438630.0
2022-04-05 10:20:00,56.62,56.68,56.58,56.65,507161.0,51.3158,51.3702,51.2796,51.343,507161.0
2022-04-05 10:25:00,56.66,56.7,56.58,56.69,415110.0,51.3521,51.3883,51.2796,51.3793,415110.0
2022-04-05 10:30:00,56.69,56.72,56.57,56.58,307865.0,51.3793,51.4065,51.2705,51.2796,307865.0
2022-04-05 10:35:00,56.58,56.65,56.54,56.56,114365.0,51.2796,51.343,51.2433,51.2614,114365.0
2022-04-05 10:40:00,56.56,56.61,56.55,56.59,405992.0,51.2614,51.3068,51.2524,51.2886,405992.0
2022-04-05 10:45:00,56.59,56.67,56.57,56.65,377935.0,51.2886,51.3611,51.2705,51.343,377935.0
2022-04-05 10:50:00,56.65,56.73,56.63,56.72,119651.0,51.343,51.4155,51.3249,51.4065,119651.0
2022-04-05 10:55:00,56.72,56.73,56.68,56.71,84139.0,51.4065,51.4155,51.3702,51.3974,84139.0
2022-04-05 11:00:00,56.71,56.73,56.66,56.71,162034.0,51.3974,51.4155,51.3521,51.3974,162034.0
2022-04-05 11:05:00,56.73,56.74,56.68,56.69,205371.0,51.4155,51.4246,51.3702,51.3793,205371.0
2022-04-05 11:10:00,56.7,56.7,56.65,56.67,123968.0,51.3883,51.3883,51.343,51.3611,123968.0
2022-04-05 11:15:00,56.68,56.7,56.63,56.65,263356.0,51.3702,51.3883,51.3249,51.343,263356.0
2022-04-05 11:20:00,56.65,56.69,56.62,56.62,195750.0,51.343,51.3793,51.3158,51.3158,195750.0
2022-04-05 11:25:00,56.62,56.63,56.55,56.58,263426.0,51.3158,51.3249,51.2524,51.2796,263426.0
2022-04-05 11:30:00,56.57,56.64,56.55,56.64,142498.0,51.2705,51.3339,51.2524,51.3339,142498.0
2022-04-05 11:35:00,56.64,56.65,56.56,56.58,95070.0,51.3339,51.343,51.2614,51.2796,95070.0
2022-04-05 11:40:00,56.58,56.6,56.55,56.58,199347.0,51.2796,51.2977,51.2524,51.2796,199347.0
2022-04-05 11:45:00,56.57,56.59,56.56,56.58,79742.0,51.2705,51.2886,51.2614,51.2796,79742.0
2022-04-05 11:50:00,56.59,56.6,56.53,56.55,169697.0,51.2886,51.2977,51.2343,51.2524,169697.0
2022-04-05 11:55:00,56.55,56.57,56.52,56.54,233385.0,51.2524,51.2705,51.2252,51.2433,233385.0
2022-04-05 12:00:00,56.54,56.56,56.5,56.53,132209.0,51.2433,51.2614,51.2071,51.2343,132209.0
2022-04-05 12:05:00,56.54,56.55,56.5,56.51,270119.0,51.2433,51.2524,51.2071,51.2161,270119.0
2022-04-05 12:10:00,56.51,56.53,56.49,56.52,171151.0,51.2161,51.2343,51.198,51.2252,171151.0
2022-04-05 12:15:00,56.51,56.54,56.48,56.48,73557.0,51.2161,51.2433,51.1889,51.1889,73557.0
2022-04-05 12:20:00,56.48,56.49,56.43,56.45,176550.0,51.1889,51.198,51.1436,51.1617,176550.0
2022-04-05 12:25:00,56.46,56.46,56.4,56.42,105110.0,51.1708,51.1708,51.1164,51.1346,105110.0
2022-04-05 12:30:00,56.42,56.44,56.4,56.43,203817.0,51.1346,51.1527,51.1164,51.1436,203817.0
2022-04-05 12:35:00,56.42,56.51,56.4,56.51,209429.0,51.1346,51.2161,51.1164,51.2161,209429.0
2022-04-05 12:40:00,56.5,56.53,56.49,56.5,180906.0,51.2071,51.2343,51.198,51.2071,180906.0
2022-04-05 12:45:00,56.5,56.55,56.49,56.55,80797.0,51.2071,51.2524,51.198,51.2524,80797.0
2022-04-05 12:50:00,56.54,56.57,56.54,56.56,1421217.0,51.2433,51.2705,51.2433,51.2614,1421217.0
2022-04-05 12:55:00,56.57,56.59,56.55,56.58,271921.0,51.2705,51.2886,51.2524,51.2796,271921.0
2022-04-05 13:00:00,56.58,56.61,56.57,56.61,58907.0,51.2796,51.3068,51.2705,51.3068,58907.0
2022-04-05 13:05:00,56.6,56.66,56.58,56.66,68865.0,51.2977,51.3521,51.2796,51.3521,68865.0
2022-04-05 13:10:00,56.66,56.68,56.65,56.68,113125.0,51.3521,51.3702,51.343,51.3702,113125.0
2022-04-05 13:15:00,56.68,56.69,56.65,56.68,184010.0,51.3702,51.3793,51.343,51.3702,184010.0
2022-04-05 13:20:00,56.68,56.69,56.65,56.66,77452.0,51.3702,51.3793,51.343,51.3521,77452.0
2022-04-05 13:25:00,56.66,56.67,56.63,56.64,57128.0,51.3521,51.3611,51.3249,51.3339,57128.0
2022-04-05 13:30:00,56.65,56.65,56.59,56.61,117506.0,51.343,51.343,51.2886,51.3068,117506.0
2022-04-05 13:35:00,56.61,56.63,56.6,56.6,73516.0,51.3068,51.3249,51.2977,51.2977,73516.0
2022-04-05 13:40:00,56.6,56.6,56.56,56.56,64889.0,51.2977,51.2977,51.2614,51.2614,64889.0
2022-04-05 13:45:00,56.56,56.57,56.51,56.52,90381.0,51.2614,51.2705,51.2161,51.2252,90381.0
2022-04-05 13:50:00,56.53,56.53,56.48,56.5,70453.0,51.2343,51.2343,51.1889,51.2071,70453.0
2022-04-05 13:55:00,56.5,56.52,56.48,56.52,72269.0,51.2071,51.2252,51.1889,51.2252,72269.0
2022-04-05 14:00:00,56.51,56.53,56.47,56.51,122518.0,51.2161,51.2343,51.1799,51.2161,122518.0
2022-04-05 14:05:00,56.52,56.54,56.5,56.5,182342.0,51.2252,51.2433,51.2071,51.2071,182342.0
2022-04-05 14:10:00,56.51,56.55,56.5,56.55,171467.0,51.2161,51.2524,51.2071,51.2524,171467.0
2022-04-05 14:15:00,56.55,56.6,56.52,56.59,117975.0,51.2524,51.2977,51.2252,51.2886,117975.0
2022-04-05 14:20:00,56.6,56.63,56.57,56.59,146393.0,51.2977,51.3249,51.2705,51.2886,146393.0
2022-04-05 14:25:00,56.59,56.61,56.56,56.57,99118.0,51.2886,51.3068,51.2614,51.2705,99118.0
2022-04-05 14:30:00,56.56,56.58,56.54,56.56,143559.0,51.2614,51.2796,51.2433,51.2614,143559.0
2022-04-05 14:35:00,56.57,56.6,56.53,56.54,55997.0,51.2705,51.2977,51.2343,51.2433,55997.0
2022-04-05 14:40:00,56.54,56.62,56.53,56.62,74781.0,51.2433,51.3158,51.2343,51.3158,74781.0
2022-04-05 14:45:00,56.62,56.65,56.59,56.63,185335.0,51.3158,51.343,51.2886,51.3249,185335.0
2022-04-05 14:50:00,56.63,56.65,56.6,56.61,98964.0,51.3249,51.343,51.2977,51.3068,98964.0
2022-04-05 14:55:00,56.61,56.64,56.54,56.56,884421.0,51.3068,51.3339,51.2433,51.2614,884421.0
2022-04-05 15:00:00,56.56,56.59,56.51,56.52,134650.0,51.2614,51.2886,51.2161,51.2252,134650.0
2022-04-05 15:05:00,56.52,56.52,56.48,56.5,148251.0,51.2252,51.2252,51.1889,51.2071,148251.0
2022-04-05 15:10:00,56.5,56.5,56.42,56.46,119652.0,51.2071,51.2071,51.1346,51.1708,119652.0
2022-04-05 15:15:00,56.45,56.48,56.43,56.45,115271.0,51.1617,51.1889,51.1436,51.1617,115271.0
2022-04-05 15:20:00,56.44,56.51,56.42,56.51,157659.0,51.1527,51.2161,51.1346,51.2161,157659.0
2022-04-05 15:25:00,56.51,56.51,56.44,56.45,131452.0,51.2161,51.2161,51.1527,51.1617,131452.0
2022-04-05 15:30:00,56.44,56.44,56.38,56.39,109378.0,51.1527,51.1527,51.0983,51.1074,109378.0
2022-04-05 15:35:00,56.39,56.42,56.37,56.39,136953.0,51.1074,51.1346,51.0892,51.1074,136953.0
2022-04-05 15:40:00,56.39,56.41,56.37,56.39,319841.0,51.1074,51.1255,51.0892,51.1074,319841.0
2022-04-05 15:45:00,56.4,56.41,56.36,56.38,201872.0,51.1164,51.1255,51.0802,51.0983,201872.0
2022-04-05 15:50:00,56.37,56.45,56.37,56.42,549474.0,51.0892,51.1617,51.0892,51.1346,549474.0
2022-04-05 15:55:00,56.41,56.48,56.41,56.47,761601.0,51.1255,51.1889,51.1255,51.1799,761601.0
2022-04-06 09:30:00,56.16,56.19,55.98,56.05,278924.0,50.8989,50.9261,50.7358,50.7992,278924.0
2022-04-06 09:35:00,56.06,56.07,55.89,55.94,416828.0,50.8083,50.8173,50.6542,50.6995,416828.0
2022-04-06 09:40:00,55.94,55.98,55.89,55.9,565069.0,50.6995,50.7358,50.6542,50.6633,565069.0
2022-04-06 09:45:00,55.9,55.95,55.86,55.88,185854.0,50.6633,50.7086,50.627,50.6451,185854.0
2022-04-06 09:50:00,55.88,55.93,55.85,55.86,229507.0,50.6451,50.6905,50.618,50.627,229507.0
2022-04-06 09:55:00,55.86,55.89,55.79,55.79,308136.0,50.627,50.6542,50.5636,50.5636,308136.0
2022-04-06 10:00:00,55.8,55.83,55.73,55.73,348174.0,50.5726,50.5998,50.5092,50.5092,348174.0
2022-04-06 10:05:00,55.73,55.77,55.72,55.76,136152.0,50.5092,50.5454,50.5001,50.5364,136152.0
2022-04-06 10:10:00,55.75,55.82,55.73,55.82,117752.0,50.5273,50.5908,50.5092,50.5908,117752.0
2022-04-06 10:15:00,55.82,55.88,55.81,55.85,206283.0,50.5908,50.6451,50.5817,50.618,206283.0
2022-04-06 10:20:00,55.84,55.93,55.84,55.91,202493.0,50.6089,50.6905,50.6089,50.6723,202493.0
2022-04-06 10:25:00,55.91,55.92,55.84,55.85,111358.0,50.6723,50.6814,50.6089,50.618,111358.0
2022-04-06 10:30:00,55.84,55.94,55.84,55.89,363862.0,50.6089,50.6995,50.6089,50.6542,363862.0
2022-04-06 10:35:00,55.89,55.93,55.86,55.91,421207.0,50.6542,50.6905,50.627,50.6723,421207.0
2022-04-06 10:40:00,55.91,55.93,55.86,55.91,606188.0,50.6723,50.6905,50.627,50.6723,606188.0
2022-04-06 10:45:00,55.91,55.93,55.87,55.9,200979.0,50.6723,50.6905,50.6361,50.6633,200979.0
2022-04-06 10:50:00,55.91,55.91,55.81,55.84,250669.0,50.6723,50.6723,50.5817,50.6089,250669.0
2022-04-06 10:55:00,55.84,55.88,55.81,55.82,335852.0,50.6089,50.6451,50.5817,50.5908,335852.0
2022-04-06 11:00:00,55.81,55.87,55.79,55.87,212337.0,50.5817,50.6361,50.5636,50.6361,212337.0
2022-04-06 11:05:00,55.86,55.87,55.74,55.75,203932.0,50.627,50.6361,50.5183,50.5273,203932.0
2022-04-06 11:10:00,55.74,55.77,55.73,55.76,112799.0,50.5183,50.5454,50.5092,50.5364,112799.0
2022-04-06 11:15:00,55.76,55.8,55.73,55.73,237961.0,50.5364,50.5726,50.5092,50.5092,237961.0
2022-04-06 11:20:00,55.74,55.81,55.73,55.76,214216.0,50.5183,50.5817,50.5092,50.5364,214216.0
2022-04-06 11:25:00,55.77,55.78,55.74,55.76,221472.0,50.5454,50.5545,50.5183,50.5364,221472.0
2022-04-06 11:30:00,55.77,55.78,55.71,55.72,99420.0,50.5454,50.5545,50.4911,50.5001,99420.0
2022-04-06 11:35:00,55.72,55.75,55.7,55.75,51490.0,50.5001,50.5273,50.482,50.5273,51490.0
2022-04-06 11:40:00,55.74,55.81,55.74,55.77,105766.0,50.5183,50.5817,50.5183,50.5454,105766.0
2022-04-06 11:45:00,55.77,55.84,55.75,55.8,105713.0,50.5454,50.6089,50.5273,50.5726,105713.0
2022-04-06 11:50:00,55.8,55.85,55.79,55.84,71923.0,50.5726,50.618,50.5636,50.6089,71923.0
2022-04-06 11:55:00,55.83,55.86,55.81,55.82,85912.0,50.5998,50.627,50.5817,50.5908,85912.0
2022-04-06 12:00:00,55.82,55.87,55.82,55.83,61517.0,50.5908,50.6361,50.5908,50.5998,61517.0
2022-04-06 12:05:00,55.83,55.85,55.82,55.82,92627.0,50.5998,50.618,50.5908,50.5908,92627.0
2022-04-06 12:10:00,55.82,55.82,55.78,55.78,104622.0,50.5908,50.5908,50.5545,50.5545,104622.0
2022-04-06 12:15:00,55.78,55.78,55.75,55.76,59127.0,50.5545,50.5545,50.5273,50.5364,59127.0
2022-04-06 12:20:00,55.75,55.75,55.72,55.74,47994.0,50.5273,50.5273,50.5001,50.5183,47994.0
2022-04-06 12:25:00,55.75,55.75,55.72,55.73,96875.0,50.5273,50.5273,50.5001,50.5092,96875.0
2022-04-06 12:30:00,55.72,55.75,55.7,55.73,31343.0,50.5001,50.5273,50.482,50.5092,31343.0
2022-04-06 12:35:00,55.73,55.74,55.71,55.74,73043.0,50.5092,50.5183,50.4911,50.5183,73043.0
2022-04-06 12:40:00,55.73,55.76,55.72,55.73,45076.0,50.5092,50.5364,50.5001,50.5092,45076.0
2022-04-06 12:45:00,55.72,55.75,55.7,55.73,45179.0,50.5001,50.5273,50.482,50.5092,45179.0
2022-04-06 12:50:00,55.73,55.75,55.71,55.74,115873.0,50.5092,50.5273,50.4911,50.5183,115873.0
2022-04-06 12:55:00,55.75,55.75,55.73,55.74,36096.0,50.5273,50.5273,50.5092,50.5183,36096.0
2022-04-06 13:00:00,55.74,55.75,55.72,55.74,54297.0,50.5183,50.5273,50.5001,50.5183,54297.0
2022-04-06 13:05:00,55.73,55.74,55.71,55.72,408015.0,50.5092,50.5183,50.4911,50.5001,408015.0
2022-04-06 13:10:00,55.72,55.74,55.72,55.73,98622.0,50.5001,50.5183,50.5001,50.5092,98622.0
2022-04-06 13:15:00,55.73,55.77,55.72,55.75,54613.0,50.5092,50.5454,50.5001,50.5273,54613.0
2022-04-06 13:20:00,55.75,55.8,55.74,55.79,172886.0,50.5273,50.5726,50.5183,50.5636,172886.0
2022-04-06 13:25:00,55.8,55.81,55.76,55.79,86510.0,50.5726,50.5817,50.5364,50.5636,86510.0
2022-04-06 13:30:00,55.79,55.81,55.76,55.81,50650.0,50.5636,50.5817,50.5364,50.5817,50650.0
2022-04-06 13:35:00,55.82,55.83,55.78,55.81,32544.0,50.5908,50.5998,50.5545,50.5817,32544.0
2022-04-06 13:40:00,55.81,55.88,55.8,55.87,74651.0,50.5817,50.6451,50.5726,50.6361,74651.0
2022-04-06 13:45:00,55.86,55.89,55.83,55.89,32453.0,50.627,50.6542,50.5998,50.6542,32453.0
2022-04-06 13:50:00,55.88,55.89,55.86,55.88,81850.0,50.6451,50.6542,50.627,50.6451,81850.0
2022-04-06 13:55:00,55.87,55.88,55.81,55.81,68591.0,50.6361,50.6451,50.5817,50.5817,68591.0
2022-04-06 14:00:00,55.78,56.06,55.75,55.93,669698.0,50.5545,50.8083,50.5273,50.6905,669698.0
2022-04-06 14:05:00,55.94,55.94,55.68,55.7,264432.0,50.6995,50.6995,50.4639,50.482,264432.0
2022-04-06 14:10:00,55.69,55.71,55.59,55.6,111450.0,50.4729,50.4911,50.3823,50.3914,111450.0
2022-04-06 14:15:00,55.6,55.6,55.48,55.55,210158.0,50.3914,50.3914,50.2826,50.3461,210158.0
2022-04-06 14:20:00,55.56,55.63,55.54,55.59,192270.0,50.3551,50.4186,50.337,50.3823,192270.0
2022-04-06 14:25:00,55.59,55.67,55.57,55.64,211243.0,50.3823,50.4548,50.3642,50.4276,211243.0
2022-04-06 14:30:00,55.63,55.93,55.63,55.89,367872.0,50.4186,50.6905,50.4186,50.6542,367872.0
2022-04-06 14:35:00,55.89,55.94,55.77,55.79,334350.0,50.6542,50.6995,50.5454,50.5636,334350.0
2022-04-06 14:40:00,55.79,55.86,55.74,55.83,357932.0,50.5636,50.627,50.5183,50.5998,357932.0
2022-04-06 14:45:00,55.82,55.89,55.8,55.8,215520.0,50.5908,50.6542,50.5726,50.5726,215520.0
2022-04-06 14:50:00,55.81,55.89,55.79,55.88,104220.0,50.5817,50.6542,50.5636,50.6451,104220.0
2022-04-06 14:55:00,55.88,55.95,55.87,55.94,127386.0,50.6451,50.7086,50.6361,50.6995,127386.0
2022-04-06 15:00:00,55.94,56.07,55.94,56.03,240498.0,50.6995,50.8173,50.6995,50.7811,240498.0
2022-04-06 15:05:00,56.02,56.02,55.91,55.94,160517.0,50.772,50.772,50.6723,50.6995,160517.0
2022-04-06 15:10:00,55.95,55.99,55.89,55.93,241436.0,50.7086,50.7448,50.6542,50.6905,241436.0
2022-04-06 15:15:00,55.93,55.97,55.86,55.86,274016.0,50.6905,50.7267,50.627,50.627,274016.0
2022-04-06 15:20:00,55.87,55.88,55.82,55.83,204565.0,50.6361,50.6451,50.5908,50.5998,204565.0
2022-04-06 15:25:00,55.83,55.83,55.73,55.74,250663.0,50.5998,50.5998,50.5092,50.5183,250663.0
2022-04-06 15:30:00,55.74,55.8,55.71,55.72,233438.0,50.5183,50.5726,50.4911,50.5001,233438.0
2022-04-06 15:35:00,55.73,55.84,55.71,55.83,394982.0,50.5092,50.6089,50.4911,50.5998,394982.0
2022-04-06 15:40:00,55.83,55.86,55.78,55.85,282908.0,50.5998,50.627,50.5545,50.618,282908.0
2022-04-06 15:45:00,55.84,55.91,55.82,55.87,345885.0,50.6089,50.6723,50.5908,50.6361,345885.0
2022-04-06 15:50:00,55.87,55.9,55.81,55.81,496161.0,50.6361,50.6633,50.5817,50.5817,496161.0
2022-04-06 15:55:00,55.8,55.87,55.75,55.75,420513.0,50.5726,50.6361,50.5273,50.5273,420513.0
2022-04-07 09:30:00,55.45,55.57,55.4,55.56,183973.0,50.2554,50.3642,50.2101,50.3551,183973.0
2022-04-07 09:35:00,55.55,55.56,55.4,55.45,166288.0,50.3461,50.3551,50.2101,50.2554,166288.0
2022-04-07 09:40:00,55.45,55.46,55.32,55.32,251660.0,50.2554,50.2645,50.1376,50.1376,251660.0
2022-04-07 09:45:00,55.32,55.38,55.28,55.29,372546.0,50.1376,50.192,50.1014,50.1104,372546.0
2022-04-07 09:50:00,55.29,55.39,55.29,55.35,167899.0,50.1104,50.201,50.1104,50.1648,167899.0
2022-04-07 09:55:00,55.35,55.37,55.3,55.36,433501.0,50.1648,50.1829,50.1195,50.1739,433501.0
2022-04-07 10:00:00,55.36,55.42,55.28,55.29,369265.0,50.1739,50.2282,50.1014,50.1104,369265.0
2022-04-07 10:05:00,55.29,55.32,55.21,55.23,275535.0,50.1104,50.1376,50.0379,50.056,275535.0
2022-04-07 10:10:00,55.24,55.32,55.23,55.29,361845.0,50.0651,50.1376,50.056,50.1104,361845.0
2022-04-07 10:15:00,55.28,55.29,55.23,55.25,279470.0,50.1014,50.1104,50.056,50.0742,279470.0
2022-04-07 10:20:00,55.25,55.25,55.2,55.23,305032.0,50.0742,50.0742,50.0288,50.056,305032.0
2022-04-07 10:25:00,55.23,55.26,55.2,55.22,488034.0,50.056,50.0832,50.0288,50.047,488034.0
2022-04-07 10:30:00,55.22,55.32,55.22,55.31,639377.0,50.047,50.1376,50.047,50.1285,639377.0
2022-04-07 10:35:00,55.32,55.35,55.24,55.25,448179.0,50.1376,50.1648,50.0651,50.0742,448179.0
2022-04-07 10:40:00,55.25,55.25,55.16,55.2,797997.0,50.0742,50.0742,49.9926,50.0288,797997.0
2022-04-07 10:45:00,55.2,55.22,55.12,55.14,246740.0,50.0288,50.047,49.9563,49.9745,246740.0
2022-04-07 10:50:00,55.14,55.21,55.14,55.19,80409.0,49.9745,50.0379,49.9745,50.0198,80409.0
2022-04-07 10:55:00,55.2,55.21,55.16,55.19,184765.0,50.0288,50.0379,49.9926,50.0198,184765.0
2022-04-07 11:00:00,55.19,55.27,55.18,55.24,308614.0,50.0198,50.0923,50.0107,50.0651,308614.0
2022-04-07 11:05:00,55.23,55.25,55.18,55.19,129305.0,50.056,50.0742,50.0107,50.0198,129305.0
2022-04-07 11:10:00,55.2,55.22,55.15,55.19,178991.0,50.0288,50.047,49.9835,50.0198,178991.0
2022-04-07 11:15:00,55.19,55.19,55.12,55.15,142777.0,50.0198,50.0198,49.9563,49.9835,142777.0
2022-04-07 11:20:00,55.14,55.18,55.13,55.17,197175.0,49.9745,50.0107,49.9654,50.0017,197175.0
2022-04-07 11:25:00,55.16,55.19,55.09,55.12,249299.0,49.9926,50.0198,49.9292,49.9563,249299.0
2022-04-07 11:30:00,55.13,55.14,55.05,55.08,219424.0,49.9654,49.9745,49.8929,49.9201,219424.0
2022-04-07 11:35:00,55.09,55.15,55.07,55.13,144829.0,49.9292,49.9835,49.911,49.9654,144829.0
2022-04-07 11:40:00,55.14,55.17,55.12,55.13,234597.0,49.9745,50.0017,49.9563,49.9654,234597.0
2022-04-07 11:45:00,55.13,55.18,55.11,55.13,162613.0,49.9654,50.0107,49.9473,49.9654,162613.0
2022-04-07 11:50:00,55.12,55.12,55.04,55.05,154107.0,49.9563,49.9563,49.8838,49.8929,154107.0
2022-04-07 11:55:00,55.05,55.12,55.04,55.09,112542.0,49.8929,49.9563,49.8838,49.9292,112542.0
2022-04-07 12:00:00,55.09,55.13,55.08,55.08,143290.0,49.9292,49.9654,49.9201,49.9201,143290.0
2022-04-07 12:05:00,55.09,55.14,55.08,55.12,249063.0,49.9292,49.9745,49.9201,49.9563,249063.0
2022-04-07 12:10:00,55.12,55.16,55.1,55.13,249030.0,49.9563,49.9926,49.9382,49.9654,249030.0
2022-04-07 12:15:00,55.13,55.14,55.12,55.13,68730.0,49.9654,49.9745,49.9563,49.9654,68730.0
2022-04-07 12:20:00,55.12,55.17,55.11,55.14,56599.0,49.9563,50.0017,49.9473,49.9745,56599.0
2022-04-07 12:25:00,55.13,55.16,55.11,55.14,167300.0,49.9654,49.9926,49.9473,49.9745,167300.0
2022-04-07 12:30:00,55.13,55.14,55.11,55.12,111984.0,49.9654,49.9745,49.9473,49.9563,111984.0
2022-04-07 12:35:00,55.11,55.14,55.1,55.1,120613.0,49.9473,49.9745,49.9382,49.9382,120613.0
2022-04-07 12:40:00,55.11,55.12,55.08,55.09,125668.0,49.9473,49.9563,49.9201,49.9292,125668.0
2022-04-07 12:45:00,55.09,55.11,55.06,55.07,196962.0,49.9292,49.9473,49.902,49.911,196962.0
2022-04-07 12:50:00,55.06,55.1,55.06,55.09,61782.0,49.902,49.9382,49.902,49.9292,61782.0
2022-04-07 12:55:00,55.1,55.15,55.09,55.15,236188.0,49.9382,49.9835,49.9292,49.9835,236188.0
2022-04-07 13:00:00,55.15,55.23,55.14,55.22,115893.0,49.9835,50.056,49.9745,50.047,115893.0
2022-04-07 13:05:00,55.21,55.23,55.2,55.23,104973.0,50.0379,50.056,50.0288,50.056,104973.0
2022-04-07 13:10:00,55.23,55.3,55.22,55.26,212945.0,50.056,50.1195,50.047,50.0832,212945.0
2022-04-07 13:15:00,55.27,55.3,55.25,55.28,152356.0,50.0923,50.1195,50.0742,50.1014,152356.0
2022-04-07 13:20:00,55.28,55.31,55.25,55.26,195130.0,50.1014,50.1285,50.0742,50.0832,195130.0
2022-04-07 13:25:00,55.26,55.35,55.26,55.32,115922.0,50.0832,50.1648,50.0832,50.1376,115922.0
2022-04-07 13:30:00,55.32,55.36,55.3,55.32,135177.0,50.1376,50.1739,50.1195,50.1376,135177.0
2022-04-07 13:35:00,55.32,55.34,55.29,55.29,225582.0,50.1376,50.1557,50.1104,50.1104,225582.0
2022-04-07 13:40:00,55.3,55.31,55.28,55.29,101958.0,50.1195,50.1285,50.1014,50.1104,101958.0
2022-04-07 13:45:00,55.29,55.33,55.26,55.28,183205.0,50.1104,50.1467,50.0832,50.1014,183205.0
2022-04-07 13:50:00,55.27,55.3,55.26,55.29,123713.0,50.0923,50.1195,50.0832,50.1104,123713.0
2022-04-07 13:55:00,55.29,55.4,55.27,55.39,119107.0,50.1104,50.2101,50.0923,50.201,119107.0
2022-04-07 14:00:00,55.39,55.42,55.37,55.39,110362.0,50.201,50.2282,50.1829,50.201,110362.0
2022-04-07 14:05:00,55.38,55.4,55.35,55.39,163539.0,50.192,50.2101,50.1648,50.201,163539.0
2022-04-07 14:10:00,55.39,55.4,55.35,55.37,107079.0,50.201,50.2101,50.1648,50.1829,107079.0
2022-04-07 14:15:00,55.37,55.37,55.31,55.32,200944.0,50.1829,50.1829,50.1285,50.1376,200944.0
2022-04-07 14:20:00,55.33,55.36,55.31,55.35,99828.0,50.1467,50.1739,50.1285,50.1648,99828.0
2022-04-07 14:25:00,55.36,55.42,55.33,55.34,174382.0,50.1739,50.2282,50.1467,50.1557,174382.0
2022-04-07 14:30:00,55.33,55.36,55.32,55.35,152786.0,50.1467,50.1739,50.1376,50.1648,152786.0
2022-04-07 14:35:00,55.34,55.37,55.32,55.36,96631.0,50.1557,50.1829,50.1376,50.1739,96631.0
2022-04-07 14:40:00,55.36,55.39,55.33,55.38,102401.0,50.1739,50.201,50.1467,50.192,102401.0
2022-04-07 14:45:00,55.38,55.42,55.35,55.4,247687.0,50.192,50.2282,50.1648,50.2101,247687.0
2022-04-07 14:50:00,55.4,55.45,55.38,55.44,171026.0,50.2101,50.2554,50.192,50.2464,171026.0
2022-04-07 14:55:00,55.45,55.51,55.44,55.49,198281.0,50.2554,50.3098,50.2464,50.2917,198281.0
2022-04-07 15:00:00,55.48,55.54,55.47,55.51,285663.0,50.2826,50.337,50.2736,50.3098,285663.0
2022-04-07 15:05:00,55.51,55.54,55.48,55.51,225602.0,50.3098,50.337,50.2826,50.3098,225602.0
2022-04-07 15:10:00,55.52,55.55,55.5,55.55,100593.0,50.3189,50.3461,50.3007,50.3461,100593.0
2022-04-07 15:15:00,55.54,55.57,55.5,55.51,191330.0,50.337,50.3642,50.3007,50.3098,191330.0
2022-04-07 15:20:00,55.5,55.5,55.45,55.46,333029.0,50.3007,50.3007,50.2554,50.2645,333029.0
2022-04-07 15:25:00,55.46,55.48,55.44,55.45,297903.0,50.2645,50.2826,50.2464,50.2554,297903.0
2022-04-07 15:30:00,55.45,55.51,55.43,55.5,280821.0,50.2554,50.3098,50.2373,50.3007,280821.0
2022-04-07 15:35:00,55.51,55.51,55.47,55.5,215442.0,50.3098,50.3098,50.2736,50.3007,215442.0
2022-04-07 15:40:00,55.5,55.54,55.48,55.51,243835.0,50.3007,50.337,50.2826,50.3098,243835.0
2022-04-07 15:45:00,55.51,55.54,55.45,55.48,532245.0,50.3098,50.337,50.2554,50.2826,532245.0
2022-04-07 15:50:00,55.47,55.5,55.39,55.4,753229.0,50.2736,50.3007,50.201,50.2101,753229.0
2022-04-07 15:55:00,55.41,55.41,55.31,55.32,748070.0,50.2192,50.2192,50.1285,50.1376,748070.0
2022-04-08 09:30:00,55.45,55.5,55.36,55.4,618590.0,50.2554,50.3007,50.1739,50.2101,618590.0
2022-04-08 09:35:00,55.41,55.46,55.38,55.38,567403.0,50.2192,50.2645,50.192,50.192,567403.0
2022-04-08 09:40:00,55.38,55.4,55.32,55.35,386287.0,50.192,50.2101,50.1376,50.1648,386287.0
2022-04-08 09:45:00,55.35,55.44,55.33,55.4,131934.0,50.1648,50.2464,50.1467,50.2101,131934.0
2022-04-08 09:50:00,55.39,55.39,55.31,55.36,322569.0,50.201,50.201,50.1285,50.1739,322569.0
2022-04-08 09:55:00,55.35,55.38,55.3,55.32,156365.0,50.1648,50.192,50.1195,50.1376,156365.0
2022-04-08 10:00:00,55.3,55.42,55.29,55.41,157445.0,50.1195,50.2282,50.1104,50.2192,157445.0
2022-04-08 10:05:00,55.41,55.46,55.36,55.46,174348.0,50.2192,50.2645,50.1739,50.2645,174348.0
2022-04-08 10:10:00,55.45,55.47,55.42,55.46,452348.0,50.2554,50.2736,50.2282,50.2645,452348.0
2022-04-08 10:15:00,55.47,55.48,55.4,55.45,551923.0,50.2736,50.2826,50.2101,50.2554,551923.0
2022-04-08 10:20:00,55.46,55.54,55.45,55.52,130640.0,50.2645,50.337,50.2554,50.3189,130640.0
2022-04-08 10:25:00,55.52,55.58,55.5,55.57,158801.0,50.3189,50.3732,50.3007,50.3642,158801.0
2022-04-08 10:30:00,55.57,55.61,55.55,55.57,175564.0,50.3642,50.4004,50.3461,50.3642,175564.0
2022-04-08 10:35:00,55.58,55.6,55.55,55.59,164514.0,50.3732,50.3914,50.3461,50.3823,164514.0
2022-04-08 10:40:00,55.59,55.61,55.54,55.54,156349.0,50.3823,50.4004,50.337,50.337,156349.0
2022-04-08 10:45:00,55.54,55.56,55.46,55.46,138201.0,50.337,50.3551,50.2645,50.2645,138201.0
2022-04-08 10:50:00,55.46,55.61,55.46,55.59,238290.0,50.2645,50.4004,50.2645,50.3823,238290.0
2022-04-08 10:55:00,55.59,55.64,55.58,55.64,175399.0,50.3823,50.4276,50.3732,50.4276,175399.0
2022-04-08 11:00:00,55.64,55.67,55.61,55.62,137007.0,50.4276,50.4548,50.4004,50.4095,137007.0
2022-04-08 11:05:00,55.62,55.65,55.59,55.62,114925.0,50.4095,50.4367,50.3823,50.4095,114925.0
2022-04-08 11:10:00,55.62,55.64,55.59,55.61,75532.0,50.4095,50.4276,50.3823,50.4004,75532.0
2022-04-08 11:15:00,55.61,55.61,55.56,55.56,147292.0,50.4004,50.4004,50.3551,50.3551,147292.0
2022-04-08 11:20:00,55.55,55.57,55.52,55.54,95276.0,50.3461,50.3642,50.3189,50.337,95276.0
2022-04-08 11:25:00,55.54,55.56,55.5,55.52,81639.0,50.337,50.3551,50.3007,50.3189,81639.0
2022-04-08 11:30:00,55.52,55.57,55.52,55.55,127175.0,50.3189,50.3642,50.3189,50.3461,127175.0
2022-04-08 11:35:00,55.55,55.56,55.47,55.51,77814.0,50.3461,50.3551,50.2736,50.3098,77814.0
2022-04-08 11:40:00,55.51,55.53,55.49,55.52,70161.0,50.3098,50.3279,50.2917,50.3189,70161.0
2022-04-08 11:45:00,55.52,55.57,55.5,55.54,128419.0,50.3189,50.3642,50.3007,50.337,128419.0
2022-04-08 11:50:00,55.54,55.57,55.53,55.53,114550.0,50.337,50.3642,50.3279,50.3279,114550.0
2022-04-08 11:55:00,55.53,55.55,55.51,55.54,209271.0,50.3279,50.3461,50.3098,50.337,209271.0
2022-04-08 12:00:00,55.53,55.56,55.51,55.53,54880.0,50.3279,50.3551,50.3098,50.3279,54880.0
2022-04-08 12:05:00,55.53,55.54,55.5,55.53,53676.0,50.3279,50.337,50.3007,50.3279,53676.0
2022-04-08 12:10:00,55.52,55.56,55.51,55.54,119277.0,50.3189,50.3551,50.3098,50.337,119277.0
2022-04-08 12:15:00,55.54,55.6,55.52,55.58,82313.0,50.337,50.3914,50.3189,50.3732,82313.0
2022-04-08 12:20:00,55.59,55.63,55.58,55.62,146062.0,50.3823,50.4186,50.3732,50.4095,146062.0
2022-04-08 12:25:00,55.61,55.66,55.61,55.65,71903.0,50.4004,50.4458,50.4004,50.4367,71903.0
2022-04-08 12:30:00,55.65,55.65,55.61,55.62,74990.0,50.4367,50.4367,50.4004,50.4095,74990.0
2022-04-08 12:35:00,55.62,55.65,55.61,55.64,200177.0,50.4095,50.4367,50.4004,50.4276,200177.0
2022-04-08 12:40:00,55.65,55.66,55.62,55.64,134564.0,50.4367,50.4458,50.4095,50.4276,134564.0
2022-04-08 12:45:00,55.64,55.65,55.6,55.61,41205.0,50.4276,50.4367,50.3914,50.4004,41205.0
2022-04-08 12:50:00,55.61,55.65,55.6,55.65,29827.0,50.4004,50.4367,50.3914,50.4367,29827.0
2022-04-08 12:55:00,55.64,55.66,55.63,55.64,139780.0,50.4276,50.4458,50.4186,50.4276,139780.0
2022-04-08 13:00:00,55.64,55.65,55.59,55.64,54796.0,50.4276,50.4367,50.3823,50.4276,54796.0
2022-04-08 13:05:00,55.64,55.64,55.6,55.63,138885.0,50.4276,50.4276,50.3914,50.4186,138885.0
2022-04-08 13:10:00,55.63,55.63,55.59,55.59,29540.0,50.4186,50.4186,50.3823,50.3823,29540.0
2022-04-08 13:15:00,55.6,55.6,55.56,55.57,39504.0,50.3914,50.3914,50.3551,50.3642,39504.0
2022-04-08 13:20:00,55.58,55.59,55.56,55.57,87182.0,50.3732,50.3823,50.3551,50.3642,87182.0
2022-04-08 13:25:00,55.58,55.58,55.54,55.55,56542.0,50.3732,50.3732,50.337,50.3461,56542.0
2022-04-08 13:30:00,55.55,55.56,55.53,55.53,64233.0,50.3461,50.3551,50.3279,50.3279,64233.0
2022-04-08 13:35:00,55.52,55.54,55.51,55.51,41692.0,50.3189,50.337,50.3098,50.3098,41692.0
2022-04-08 13:40:00,55.52,55.52,55.48,55.51,90168.0,50.3189,50.3189,50.2826,50.3098,90168.0
2022-04-08 13:45:00,55.51,55.52,55.48,55.5,69877.0,50.3098,50.3189,50.2826,50.3007,69877.0
2022-04-08 13:50:00,55.49,55.53,55.48,55.53,70524.0,50.2917,50.3279,50.2826,50.3279,70524.0
2022-04-08 13:55:00,55.52,55.54,55.51,55.54,74868.0,50.3189,50.337,50.3098,50.337,74868.0
2022-04-08 14:00:00,55.54,55.55,55.49,55.5,96055.0,50.337,50.3461,50.2917,50.3007,96055.0
2022-04-08 14:05:00,55.5,55.53,55.48,55.52,29507.0,50.3007,50.3279,50.2826,50.3189,29507.0
2022-04-08 14:10:00,55.52,55.54,55.51,55.54,47748.0,50.3189,50.337,50.3098,50.337,47748.0
2022-04-08 14:15:00,55.54,55.54,55.5,55.53,41217.0,50.337,50.337,50.3007,50.3279,41217.0
2022-04-08 14:20:00,55.53,55.56,55.5,55.51,159880.0,50.3279,50.3551,50.3007,50.3098,159880.0
2022-04-08 14:25:00,55.51,55.51,55.42,55.44,68034.0,50.3098,50.3098,50.2282,50.2464,68034.0
2022-04-08 14:30:00,55.44,55.44,55.4,55.41,46681.0,50.2464,50.2464,50.2101,50.2192,46681.0
2022-04-08 14:35:00,55.41,55.45,55.4,55.44,57433.0,50.2192,50.2554,50.2101,50.2464,57433.0
2022-04-08 14:40:00,55.44,55.45,55.42,55.44,46565.0,50.2464,50.2554,50.2282,50.2464,46565.0
2022-04-08 14:45:00,55.44,55.48,55.43,55.48,44080.0,50.2464,50.2826,50.2373,50.2826,44080.0
2022-04-08 14:50:00,55.47,55.54,55.46,55.54,100200.0,50.2736,50.337,50.2645,50.337,100200.0
2022-04-08 14:55:00,55.53,55.53,55.5,55.52,59139.0,50.3279,50.3279,50.3007,50.3189,59139.0
2022-04-08 15:00:00,55.51,55.52,55.48,55.48,113137.0,50.3098,50.3189,50.2826,50.2826,113137.0
2022-04-08 15:05:00,55.49,55.51,55.47,55.47,41379.0,50.2917,50.3098,50.2736,50.2736,41379.0
2022-04-08 15:10:00,55.48,55.55,55.46,55.51,109232.0,50.2826,50.3461,50.2645,50.3098,109232.0
2022-04-08 15:15:00,55.51,55.55,55.49,55.51,100871.0,50.3098,50.3461,50.2917,50.3098,100871.0
2022-04-08 15:20:00,55.5,55.53,55.48,55.5,89271.0,50.3007,50.3279,50.2826,50.3007,89271.0
2022-04-08 15:25:00,55.5,55.51,55.49,55.51,101336.0,50.3007,50.3098,50.2917,50.3098,101336.0
2022-04-08 15:30:00,55.51,55.53,55.47,55.47,105896.0,50.3098,50.3279,50.2736,50.2736,105896.0
2022-04-08 15:35:00,55.48,55.48,55.43,55.44,106745.0,50.2826,50.2826,50.2373,50.2464,106745.0
2022-04-08 15:40:00,55.44,55.48,55.43,55.48,128741.0,50.2464,50.2826,50.2373,50.2826,128741.0
2022-04-08 15:45:00,55.48,55.49,55.42,55.43,174784.0,50.2826,50.2917,50.2282,50.2373,174784.0
2022-04-08 15:50:00,55.42,55.44,55.37,55.4,267500.0,50.2282,50.2464,50.1829,50.2101,267500.0
2022-04-08 15:55:00,55.39,55.41,55.35,55.39,343318.0,50.201,50.2192,50.1648,50.201,343318.0
2022-04-11 09:30:00,54.93,54.98,54.77,54.83,639800.0,49.7841,49.8295,49.6391,49.6935,639800.0
2022-04-11 09:35:00,54.83,54.88,54.74,54.75,329502.0,49.6935,49.7388,49.6119,49.621,329502.0
2022-04-11 09:40:00,54.75,54.89,54.72,54.89,302992.0,49.621,49.7479,49.5938,49.7479,302992.0
2022-04-11 09:45:00,54.9,55.0,54.87,54.95,334470.0,49.7569,49.8476,49.7298,49.8023,334470.0
2022-04-11 09:50:00,54.95,55.0,54.88,54.97,302697.0,49.8023,49.8476,49.7388,49.8204,302697.0
2022-04-11 09:55:00,54.98,55.05,54.95,55.03,231794.0,49.8295,49.8929,49.8023,49.8748,231794.0
2022-04-11 10:00:00,55.02,55.12,54.98,55.01,297921.0,49.8657,49.9563,49.8295,49.8566,297921.0
2022-04-11 10:05:00,55.01,55.09,54.98,55.06,339217.0,49.8566,49.9292,49.8295,49.902,339217.0
2022-04-11 10:10:00,55.06,55.1,55.0,55.03,786510.0,49.902,49.9382,49.8476,49.8748,786510.0
2022-04-11 10:15:00,55.04,55.09,54.97,54.98,340983.0,49.8838,49.9292,49.8204,49.8295,340983.0
2022-04-11 10:20:00,54.98,55.02,54.96,54.98,244251.0,49.8295,49.8657,49.8113,49.8295,244251.0
2022-04-11 10:25:00,54.99,55.0,54.88,54.91,183321.0,49.8385,49.8476,49.7388,49.766,183321.0
2022-04-11 10:30:00,54.9,54.96,54.88,54.95,392118.0,49.7569,49.8113,49.7388,49.8023,392118.0
2022-04-11 10:35:00,54.95,54.96,54.84,54.85,291233.0,49.8023,49.8113,49.7026,49.7116,291233.0
2022-04-11 10:40:00,54.86,54.86,54.81,54.84,231900.0,49.7207,49.7207,49.6754,49.7026,231900.0
2022-04-11 10:45:00,54.84,54.86,54.82,54.83,317081.0,49.7026,49.7207,49.6844,49.6935,317081.0
2022-04-11 10:50:00,54.82,54.86,54.81,54.86,282663.0,49.6844,49.7207,49.6754,49.7207,282663.0
2022-04-11 10:55:00,54.86,54.86,54.81,54.82,166413.0,49.7207,49.7207,49.6754,49.6844,166413.0
2022-04-11 11:00:00,54.82,54.86,54.81,54.85,270783.0,49.6844,49.7207,49.6754,49.7116,270783.0
2022-04-11 11:05:00,54.84,54.86,54.82,54.83,266241.0,49.7026,49.7207,49.6844,49.6935,266241.0
2022-04-11 11:10:00,54.83,54.88,54.78,54.8,361221.0,49.6935,49.7388,49.6482,49.6663,361221.0
2022-04-11 11:15:00,54.79,54.82,54.77,54.78,160406.0,49.6573,49.6844,49.6391,49.6482,160406.0
2022-04-11 11:20:00,54.78,54.8,54.75,54.75,206698.0,49.6482,49.6663,49.621,49.621,206698.0
2022-04-11 11:25:00,54.75,54.76,54.73,54.75,285951.0,49.621,49.6301,49.6029,49.621,285951.0
2022-04-11 11:30:00,54.74,54.83,54.73,54.82,631386.0,49.6119,49.6935,49.6029,49.6844,631386.0
2022-04-11 11:35:00,54.82,54.85,54.82,54.83,244661.0,49.6844,49.7116,49.6844,49.6935,244661.0
2022-04-11 11:40:00,54.82,54.85,54.81,54.85,332174.0,49.6844,49.7116,49.6754,49.7116,332174.0
2022-04-11 11:45:00,54.85,54.86,54.8,54.81,143775.0,49.7116,49.7207,49.6663,49.6754,143775.0
2022-04-11 11:50:00,54.81,54.85,54.78,54.84,183581.0,49.6754,49.7116,49.6482,49.7026,183581.0
2022-04-11 11:55:00,54.83,54.83,54.78,54.79,195150.0,49.6935,49.6935,49.6482,49.6573,195150.0
2022-04-11 12:00:00,54.79,54.8,54.76,54.79,186081.0,49.6573,49.6663,49.6301,49.6573,186081.0
2022-04-11 12:05:00,54.79,54.81,54.78,54.79,111017.0,49.6573,49.6754,49.6482,49.6573,111017.0
2022-04-11 12:10:00,54.8,54.8,54.75,54.75,91231.0,49.6663,49.6663,49.621,49.621,91231.0
2022-04-11 12:15:00,54.75,54.79,54.74,54.79,143355.0,49.621,49.6573,49.6119,49.6573,143355.0
2022-04-11 12:20:00,54.78,54.79,54.74,54.75,112933.0,49.6482,49.6573,49.6119,49.621,112933.0
2022-04-11 12:25:00,54.74,54.76,54.73,54.75,130571.0,49.6119,49.6301,49.6029,49.621,130571.0
2022-04-11 12:30:00,54.75,54.78,54.75,54.78,113571.0,49.621,49.6482,49.621,49.6482,113571.0
2022-04-11 12:35:00,54.78,54.8,54.77,54.79,193691.0,49.6482,49.6663,49.6391,49.6573,193691.0
2022-04-11 12:40:00,54.78,54.79,54.76,54.78,162577.0,49.6482,49.6573,49.6301,49.6482,162577.0
2022-04-11 12:45:00,54.78,54.83,54.78,54.81,212657.0,49.6482,49.6935,49.6482,49.6754,212657.0
2022-04-11 12:50:00,54.81,54.83,54.77,54.78,138649.0,49.6754,49.6935,49.6391,49.6482,138649.0
2022-04-11 12:55:00,54.78,54.83,54.77,54.81,199714.0,49.6482,49.6935,49.6391,49.6754,199714.0
2022-04-11 13:00:00,54.81,54.89,54.81,54.88,250662.0,49.6754,49.7479,49.6754,49.7388,250662.0
2022-04-11 13:05:00,54.88,54.92,54.87,54.89,161229.0,49.7388,49.7751,49.7298,49.7479,161229.0
2022-04-11 13:10:00,54.89,54.91,54.87,54.9,219590.0,49.7479,49.766,49.7298,49.7569,219590.0
2022-04-11 13:15:00,54.9,54.9,54.85,54.86,157153.0,49.7569,49.7569,49.7116,49.7207,157153.0
2022-04-11 13:20:00,54.87,54.87,54.83,54.84,109261.0,49.7298,49.7298,49.6935,49.7026,109261.0
2022-04-11 13:25:00,54.84,54.86,54.82,54.83,119637.0,49.7026,49.7207,49.6844,49.6935,119637.0
2022-04-11 13:30:00,54.83,54.88,54.83,54.87,126158.0,49.6935,49.7388,49.6935,49.7298,126158.0
2022-04-11 13:35:00,54.88,54.9,54.84,54.85,231674.0,49.7388,49.7569,49.7026,49.7116,231674.0
2022-04-11 13:40:00,54.86,54.88,54.84,54.85,146362.0,49.7207,49.7388,49.7026,49.7116,146362.0
2022-04-11 13:45:00,54.86,54.88,54.84,54.85,181814.0,49.7207,49.7388,49.7026,49.7116,181814.0
2022-04-11 13:50:00,54.84,54.88,54.84,54.86,136730.0,49.7026,49.7388,49.7026,49.7207,136730.0
2022-04-11 13:55:00,54.86,54.89,54.84,54.88,141424.0,49.7207,49.7479,49.7026,49.7388,141424.0
2022-04-11 14:00:00,54.89,54.91,54.85,54.88,173261.0,49.7479,49.766,49.7116,49.7388,173261.0
2022-04-11 14:05:00,54.88,54.94,54.86,54.92,235067.0,49.7388,49.7932,49.7207,49.7751,235067.0
2022-04-11 14:10:00,54.92,54.93,54.85,54.86,164806.0,49.7751,49.7841,49.7116,49.7207,164806.0
2022-04-11 14:15:00,54.85,54.85,54.83,54.83,144126.0,49.7116,49.7116,49.6935,49.6935,144126.0
2022-04-11 14:20:00,54.83,54.85,54.82,54.84,162265.0,49.6935,49.7116,49.6844,49.7026,162265.0
2022-04-11 14:25:00,54.85,54.86,54.84,54.85,149302.0,49.7116,49.7207,49.7026,49.7116,149302.0
2022-04-11 14:30:00,54.84,54.9,54.82,54.89,239851.0,49.7026,49.7569,49.6844,49.7479,239851.0
2022-04-11 14:35:00,54.89,54.9,54.86,54.89,244066.0,49.7479,49.7569,49.7207,49.7479,244066.0
2022-04-11 14:40:00,54.89,54.9,54.87,54.88,131411.0,49.7479,49.7569,49.7298,49.7388,131411.0
2022-04-11 14:45:00,54.88,54.95,54.88,54.94,205638.0,49.7388,49.8023,49.7388,49.7932,205638.0
2022-04-11 14:50:00,54.95,54.97,54.92,54.93,220313.0,49.8023,49.8204,49.7751,49.7841,220313.0
2022-04-11 14:55:00,54.93,54.95,54.92,54.93,148326.0,49.7841,49.8023,49.7751,49.7841,148326.0
2022-04-11 15:00:00,54.93,54.99,54.92,54.92,2372420.0,49.7841,49.8385,49.7751,49.7751,2372420.0
2022-04-11 15:05:00,54.93,54.94,54.91,54.92,147215.0,49.7841,49.7932,49.766,49.7751,147215.0
2022-04-11 15:10:00,54.93,54.95,54.91,54.92,208870.0,49.7841,49.8023,49.766,49.7751,208870.0
2022-04-11 15:15:00,54.92,54.93,54.89,54.9,461451.0,49.7751,49.7841,49.7479,49.7569,461451.0
2022-04-11 15:20:00,54.9,54.9,54.87,54.87,248599.0,49.7569,49.7569,49.7298,49.7298,248599.0
2022-04-11 15:25:00,54.87,54.88,54.81,54.82,231627.0,49.7298,49.7388,49.6754,49.6844,231627.0
2022-04-11 15:30:00,54.81,54.83,54.76,54.76,340779.0,49.6754,49.6935,49.6301,49.6301,340779.0
2022-04-11 15:35:00,54.76,54.77,54.72,54.73,291858.0,49.6301,49.6391,49.5938,49.6029,291858.0
2022-04-11 15:40:00,54.73,54.77,54.72,54.73,252549.0,49.6029,49.6391,49.5938,49.6029,252549.0
2022-04-11 15:45:00,54.72,54.74,54.7,54.72,469585.0,49.5938,49.6119,49.5757,49.5938,469585.0
2022-04-11 15:50:00,54.72,54.75,54.67,54.67,422858.0,49.5938,49.621,49.5485,49.5485,422858.0
2022-04-11 15:55:00,54.67,54.72,54.64,54.71,1101115.0,49.5485,49.5938,49.5213,49.5847,1101115.0
2022-04-12 09:30:00,55.11,55.14,54.98,55.04,617115.0,49.9473,49.9745,49.8295,49.8838,617115.0
2022-04-12 09:35:00,55.04,55.06,54.95,55.0,494888.0,49.8838,49.902,49.8023,49.8476,494888.0
2022-04-12 09:40:00,55.0,55.01,54.93,54.96,523611.0,49.8476,49.8566,49.7841,49.8113,523611.0
2022-04-12 09:45:00,54.97,55.06,54.92,55.0,350918.0,49.8204,49.902,49.7751,49.8476,350918.0
2022-04-12 09:50:00,54.99,55.12,54.98,55.11,285944.0,49.8385,49.9563,49.8295,49.9473,285944.0
2022-04-12 09:55:00,55.1,55.14,55.06,55.12,326938.0,49.9382,49.9745,49.902,49.9563,326938.0
2022-04-12 10:00:00,55.13,55.15,55.1,55.14,502563.0,49.9654,49.9835,49.9382,49.9745,502563.0
2022-04-12 10:05:00,55.14,55.16,55.08,55.1,376145.0,49.9745,49.9926,49.9201,49.9382,376145.0
2022-04-12 10:10:00,55.11,55.15,55.06,55.11,335764.0,49.9473,49.9835,49.902,49.9473,335764.0
2022-04-12 10:15:00,55.11,55.12,55.01,55.02,705026.0,49.9473,49.9563,49.8566,49.8657,705026.0
2022-04-12 10:20:00,55.02,55.07,54.99,55.01,146453.0,49.8657,49.911,49.8385,49.8566,146453.0
2022-04-12 10:25:00,55.0,55.03,54.97,54.98,132323.0,49.8476,49.8748,49.8204,49.8295,132323.0
2022-04-12 10:30:00,54.98,54.98,54.94,54.95,144435.0,49.8295,49.8295,49.7932,49.8023,144435.0
2022-04-12 10:35:00,54.95,54.97,54.89,54.91,139226.0,49.8023,49.8204,49.7479,49.766,139226.0
2022-04-12 10:40:00,54.91,54.94,54.9,54.92,145240.0,49.766,49.7932,49.7569,49.7751,145240.0
2022-04-12 10:45:00,54.92,54.95,54.87,54.89,106066.0,49.7751,49.8023,49.7298,49.7479,106066.0
2022-04-12 10:50:00,54.89,54.92,54.86,54.88,121036.0,49.7479,49.7751,49.7207,49.7388,121036.0
2022-04-12 10:55:00,54.88,54.92,54.86,54.9,559502.0,49.7388,49.7751,49.7207,49.7569,559502.0
2022-04-12 11:00:00,54.9,54.96,54.87,54.94,229406.0,49.7569,49.8113,49.7298,49.7932,229406.0
2022-04-12 11:05:00,54.94,54.95,54.87,54.87,263728.0,49.7932,49.8023,49.7298,49.7298,263728.0
2022-04-12 11:10:00,54.88,54.91,54.86,54.9,204114.0,49.7388,49.766,49.7207,49.7569,204114.0
2022-04-12 11:15:00,54.89,54.94,54.88,54.92,193025.0,49.7479,49.7932,49.7388,49.7751,193025.0
2022-04-12 11:20:00,54.93,54.97,54.91,54.96,377888.0,49.7841,49.8204,49.766,49.8113,377888.0
2022-04-12 11:25:00,54.97,55.0,54.96,54.97,494978.0,49.8204,49.8476,49.8113,49.8204,494978.0
2022-04-12 11:30:00,54.98,55.01,54.96,54.97,423629.0,49.8295,49.8566,49.8113,49.8204,423629.0
2022-04-12 11:35:00,54.97,54.99,54.94,54.97,481332.0,49.8204,49.8385,49.7932,49.8204,481332.0
2022-04-12 11:40:00,54.97,54.99,54.96,54.98,137419.0,49.8204,49.8385,49.8113,49.8295,137419.0
2022-04-12 11:45:00,54.99,55.0,54.95,54.97,83664.0,49.8385,49.8476,49.8023,49.8204,83664.0
2022-04-12 11:50:00,54.97,55.0,54.95,54.99,413943.0,49.8204,49.8476,49.8023,49.8385,413943.0
2022-04-12 11:55:00,54.99,55.0,54.95,54.96,799075.0,49.8385,49.8476,49.8023,49.8113,799075.0
2022-04-12 12:00:00,54.96,54.97,54.9,54.91,159300.0,49.8113,49.8204,49.7569,49.766,159300.0
2022-04-12 12:05:00,54.92,54.92,54.86,54.88,311009.0,49.7751,49.7751,49.7207,49.7388,311009.0
2022-04-12 12:10:00,54.88,54.92,54.87,54.91,2784822.0,49.7388,49.7751,49.7298,49.766,2784822.0
2022-04-12 12:15:00,54.91,55.02,54.9,55.0,289820.0,49.766,49.8657,49.7569,49.8476,289820.0
2022-04-12 12:20:00,54.99,55.0,54.93,54.94,194317.0,49.8385,49.8476,49.7841,49.7932,194317.0
2022-04-12 12:25:00,54.94,54.94,54.88,54.89,109524.0,49.7932,49.7932,49.7388,49.7479,109524.0
2022-04-12 12:30:00,54.89,54.93,54.89,54.89,109187.0,49.7479,49.7841,49.7479,49.7479,109187.0
2022-04-12 12:35:00,54.89,54.92,54.87,54.88,67164.0,49.7479,49.7751,49.7298,49.7388,67164.0
2022-04-12 12:40:00,54.87,54.88,54.84,54.84,255259.0,49.7298,49.7388,49.7026,49.7026,255259.0
2022-04-12 12:45:00,54.85,54.86,54.82,54.86,230711.0,49.7116,49.7207,49.6844,49.7207,230711.0
2022-04-12 12:50:00,54.86,54.9,54.85,54.86,375015.0,49.7207,49.7569,49.7116,49.7207,375015.0
2022-04-12 12:55:00,54.86,54.9,54.85,54.88,162669.0,49.7207,49.7569,49.7116,49.7388,162669.0
2022-04-12 13:00:00,54.88,54.9,54.79,54.83,224703.0,49.7388,49.7569,49.6573,49.6935,224703.0
2022-04-12 13:05:00,54.83,54.88,54.82,54.84,131716.0,49.6935,49.7388,49.6844,49.7026,131716.0
2022-04-12 13:10:00,54.85,54.92,54.84,54.9,157745.0,49.7116,49.7751,49.7026,49.7569,157745.0
2022-04-12 13:15:00,54.9,54.9,54.84,54.89,100707.0,49.7569,49.7569,49.7026,49.7479,100707.0
2022-04-12 13:20:00,54.88,54.92,54.84,54.85,258587.0,49.7388,49.7751,49.7026,49.7116,258587.0
2022-04-12 13:25:00,54.86,54.87,54.83,54.85,31564.0,49.7207,49.7298,49.6935,49.7116,31564.0
2022-04-12 13:30:00,54.85,54.86,54.81,54.86,63123.0,49.7116,49.7207,49.6754,49.7207,63123.0
2022-04-12 13:35:00,54.86,54.89,54.81,54.82,83315.0,49.7207,49.7479,49.6754,49.6844,83315.0
2022-04-12 13:40:00,54.82,54.83,54.76,54.77,48936.0,49.6844,49.6935,49.6301,49.6391,48936.0
2022-04-12 13:45:00,54.77,54.77,54.73,54.76,85359.0,49.6391,49.6391,49.6029,49.6301,85359.0
2022-04-12 13:50:00,54.75,54.76,54.67,54.68,103820.0,49.621,49.6301,49.5485,49.5576,103820.0
2022-04-12 13:55:00,54.69,54.69,54.65,54.68,58555.0,49.5666,49.5666,49.5304,49.5576,58555.0
2022-04-12 14:00:00,54.68,54.71,54.66,54.71,164849.0,49.5576,49.5847,49.5394,49.5847,164849.0
2022-04-12 14:05:00,54.71,54.74,54.69,54.71,228229.0,49.5847,49.6119,49.5666,49.5847,228229.0
2022-04-12 14:10:00,54.71,54.71,54.62,54.62,84859.0,49.5847,49.5847,49.5032,49.5032,84859.0
2022-04-12 14:15:00,54.62,54.63,54.58,54.6,239733.0,49.5032,49.5122,49.4669,49.4851,239733.0
2022-04-12 14:20:00,54.6,54.63,54.58,54.59,91983.0,49.4851,49.5122,49.4669,49.476,91983.0
2022-04-12 14:25:00,54.59,54.6,54.57,54.57,92265.0,49.476,49.4851,49.4579,49.4579,92265.0
2022-04-12 14:30:00,54.57,54.59,54.53,54.58,171892.0,49.4579,49.476,49.4216,49.4669,171892.0
2022-04-12 14:35:00,54.57,54.6,54.56,54.57,143717.0,49.4579,49.4851,49.4488,49.4579,143717.0
2022-04-12 14:40:00,54.57,54.58,54.53,54.55,73463.0,49.4579,49.4669,49.4216,49.4397,73463.0
2022-04-12 14:45:00,54.56,54.63,54.56,54.6,125136.0,49.4488,49.5122,49.4488,49.4851,125136.0
2022-04-12 14:50:00,54.61,54.62,54.56,54.62,61824.0,49.4941,49.5032,49.4488,49.5032,61824.0
2022-04-12 14:55:00,54.61,54.64,54.59,54.61,123895.0,49.4941,49.5213,49.476,49.4941,123895.0
2022-04-12 15:00:00,54.6,54.63,54.52,54.54,128754.0,49.4851,49.5122,49.4125,49.4307,128754.0
2022-04-12 15:05:00,54.54,54.55,54.47,54.47,452797.0,49.4307,49.4397,49.3672,49.3672,452797.0
2022-04-12 15:10:00,54.48,54.5,54.46,54.48,337421.0,49.3763,49.3944,49.3582,49.3763,337421.0
2022-04-12 15:15:00,54.48,54.51,54.46,54.5,130329.0,49.3763,49.4035,49.3582,49.3944,130329.0
2022-04-12 15:20:00,54.51,54.55,54.5,54.52,216426.0,49.4035,49.4397,49.3944,49.4125,216426.0
2022-04-12 15:25:00,54.52,54.52,54.47,54.49,116878.0,49.4125,49.4125,49.3672,49.3854,116878.0
2022-04-12 15:30:00,54.49,54.52,54.47,54.49,196935.0,49.3854,49.4125,49.3672,49.3854,196935.0
2022-04-12 15:35:00,54.5,54.58,54.48,54.57,133030.0,49.3944,49.4669,49.3763,49.4579,133030.0
2022-04-12 15:40:00,54.56,54.6,54.52,54.53,413045.0,49.4488,49.4851,49.4125,49.4216,413045.0
2022-04-12 15:45:00,54.52,54.59,54.51,54.56,761888.0,49.4125,49.476,49.4035,49.4488,761888.0
2022-04-12 15:50:00,54.56,54.58,54.5,54.55,343469.0,49.4488,49.4669,49.3944,49.4397,343469.0
2022-04-12 15:55:00,54.55,54.55,54.48,54.52,982194.0,49.4397,49.4397,49.3763,49.4125,982194.0
2022-04-13 09:30:00,54.83,54.9,54.78,54.87,392839.0,49.6935,49.7569,49.6482,49.7298,392839.0
2022-04-13 09:35:00,54.87,55.01,54.86,54.99,289614.0,49.7298,49.8566,49.7207,49.8385,289614.0
2022-04-13 09:40:00,55.0,55.11,54.96,55.03,437765.0,49.8476,49.9473,49.8113,49.8748,437765.0
2022-04-13 09:45:00,55.03,55.09,54.99,55.05,556733.0,49.8748,49.9292,49.8385,49.8929,556733.0
2022-04-13 09:50:00,55.05,55.12,55.02,55.11,242767.0,49.8929,49.9563,49.8657,49.9473,242767.0
2022-04-13 09:55:00,55.11,55.12,55.03,55.05,200137.0,49.9473,49.9563,49.8748,49.8929,200137.0
2022-04-13 10:00:00,55.05,55.07,54.99,55.05,307164.0,49.8929,49.911,49.8385,49.8929,307164.0
2022-04-13 10:05:00,55.06,55.1,55.0,55.01,148150.0,49.902,49.9382,49.8476,49.8566,148150.0
2022-04-13 10:10:00,55.0,55.03,54.98,55.02,145523.0,49.8476,49.8748,49.8295,49.8657,145523.0
2022-04-13 10:15:00,55.02,55.1,55.02,55.04,186617.0,49.8657,49.9382,49.8657,49.8838,186617.0
2022-04-13 10:20:00,55.04,55.08,55.03,55.06,125775.0,49.8838,49.9201,49.8748,49.902,125775.0
2022-04-13 10:25:00,55.06,55.06,54.98,54.98,114573.0,49.902,49.902,49.8295,49.8295,114573.0
2022-04-13 10:30:00,54.98,55.05,54.98,55.03,122028.0,49.8295,49.8929,49.8295,49.8748,122028.0
2022-04-13 10:35:00,55.03,55.03,54.98,54.98,84545.0,49.8748,49.8748,49.8295,49.8295,84545.0
2022-04-13 10:40:00,54.98,55.04,54.95,55.04,113193.0,49.8295,49.8838,49.8023,49.8838,113193.0
2022-04-13 10:45:00,55.04,55.06,55.0,55.03,93156.0,49.8838,49.902,49.8476,49.8748,93156.0
2022-04-13 10:50:00,55.02,55.09,55.02,55.06,187536.0,49.8657,49.9292,49.8657,49.902,187536.0
2022-04-13 10:55:00,55.07,55.08,55.03,55.05,91186.0,49.911,49.9201,49.8748,49.8929,91186.0
2022-04-13 11:00:00,55.05,55.13,55.04,55.12,94933.0,49.8929,49.9654,49.8838,49.9563,94933.0
2022-04-13 11:05:00,55.12,55.13,55.08,55.1,384654.0,49.9563,49.9654,49.9201,49.9382,384654.0
2022-04-13 11:10:00,55.1,55.12,55.07,55.11,79082.0,49.9382,49.9563,49.911,49.9473,79082.0
2022-04-13 11:15:00,55.11,55.14,55.1,55.14,191699.0,49.9473,49.9745,49.9382,49.9745,191699.0
2022-04-13 11:20:00,55.14,55.17,55.13,55.16,98519.0,49.9745,50.0017,49.9654,49.9926,98519.0
2022-04-13 11:25:00,55.16,55.19,55.16,55.19,91341.0,49.9926,50.0198,49.9926,50.0198,91341.0
2022-04-13 11:30:00,55.19,55.24,55.17,55.22,366966.0,50.0198,50.0651,50.0017,50.047,366966.0
2022-04-13 11:35:00,55.23,55.24,55.18,55.19,100513.0,50.056,50.0651,50.0107,50.0198,100513.0
2022-04-13 11:40:00,55.2,55.22,55.18,55.2,102441.0,50.0288,50.047,50.0107,50.0288,102441.0
2022-04-13 11:45:00,55.2,55.2,55.17,55.19,81182.0,50.0288,50.0288,50.0017,50.0198,81182.0
2022-04-13 11:50:00,55.18,55.19,55.16,55.16,83937.0,50.0107,50.0198,49.9926,49.9926,83937.0
2022-04-13 11:55:00,55.16,55.2,55.16,55.19,145624.0,49.9926,50.0288,49.9926,50.0198,145624.0
2022-04-13 12:00:00,55.18,55.19,55.16,55.19,62981.0,50.0107,50.0198,49.9926,50.0198,62981.0
2022-04-13 12:05:00,55.19,55.21,55.18,55.2,36714.0,50.0198,50.0379,50.0107,50.0288,36714.0
2022-04-13 12:10:00,55.2,55.21,55.16,55.21,117184.0,50.0288,50.0379,49.9926,50.0379,117184.0
2022-04-13 12:15:00,55.21,55.23,55.19,55.22,51865.0,50.0379,50.056,50.0198,50.047,51865.0
2022-04-13 12:20:00,55.22,55.26,55.2,55.26,146720.0,50.047,50.0832,50.0288,50.0832,146720.0
2022-04-13 12:25:00,55.25,55.27,55.22,55.23,133556.0,50.0742,50.0923,50.047,50.056,133556.0
2022-04-13 12:30:00,55.23,55.24,55.22,55.23,46968.0,50.056,50.0651,50.047,50.056,46968.0
2022-04-13 12:35:00,55.23,55.25,55.22,55.23,60759.0,50.056,50.0742,50.047,50.056,60759.0
2022-04-13 12:40:00,55.24,55.27,55.22,55.27,127323.0,50.0651,50.0923,50.047,50.0923,127323.0
2022-04-13 12:45:00,55.27,55.28,55.25,55.27,166123.0,50.0923,50.1014,50.0742,50.0923,166123.0
2022-04-13 12:50:00,55.27,55.28,55.25,55.26,62559.0,50.0923,50.1014,50.0742,50.0832,62559.0
2022-04-13 12:55:00,55.26,55.27,55.25,55.27,33139.0,50.0832,50.0923,50.0742,50.0923,33139.0
2022-04-13 13:00:00,55.27,55.28,55.24,55.26,163186.0,50.0923,50.1014,50.0651,50.0832,163186.0
2022-04-13 13:05:00,55.26,55.29,55.25,55.28,73706.0,50.0832,50.1104,50.0742,50.1014,73706.0
2022-04-13 13:10:00,55.27,55.3,55.26,55.3,71998.0,50.0923,50.1195,50.0832,50.1195,71998.0
2022-04-13 13:15:00,55.3,55.3,55.28,55.29,58478.0,50.1195,50.1195,50.1014,50.1104,58478.0
2022-04-13 13:20:00,55.29,55.3,55.28,55.29,159258.0,50.1104,50.1195,50.1014,50.1104,159258.0
2022-04-13 13:25:00,55.29,55.29,55.25,55.27,142620.0,50.1104,50.1104,50.0742,50.0923,142620.0
2022-04-13 13:30:00,55.27,55.28,55.23,55.23,76859.0,50.0923,50.1014,50.056,50.056,76859.0
2022-04-13 13:35:00,55.24,55.24,55.2,55.22,54879.0,50.0651,50.0651,50.0288,50.047,54879.0
2022-04-13 13:40:00,55.21,55.22,55.19,55.19,64655.0,50.0379,50.047,50.0198,50.0198,64655.0
2022-04-13 13:45:00,55.2,55.21,55.17,55.17,91352.0,50.0288,50.0379,50.0017,50.0017,91352.0
2022-04-13 13:50:00,55.17,55.18,55.13,55.14,111553.0,50.0017,50.0107,49.9654,49.9745,111553.0
2022-04-13 13:55:00,55.14,55.19,55.14,55.18,66416.0,49.9745,50.0198,49.9745,50.0107,66416.0
2022-04-13 14:00:00,55.19,55.19,55.15,55.17,97665.0,50.0198,50.0198,49.9835,50.0017,97665.0
2022-04-13 14:05:00,55.16,55.21,55.15,55.2,71799.0,49.9926,50.0379,49.9835,50.0288,71799.0
2022-04-13 14:10:00,55.19,55.2,55.14,55.17,68776.0,50.0198,50.0288,49.9745,50.0017,68776.0
2022-04-13 14:15:00,55.16,55.18,55.16,55.18,83879.0,49.9926,50.0107,49.9926,50.0107,83879.0
2022-04-13 14:20:00,55.18,55.21,55.17,55.19,122615.0,50.0107,50.0379,50.0017,50.0198,122615.0
2022-04-13 14:25:00,55.19,55.2,55.17,55.19,113768.0,50.0198,50.0288,50.0017,50.0198,113768.0
2022-04-13 14:30:00,55.18,55.19,55.15,55.15,83501.0,50.0107,50.0198,49.9835,49.9835,83501.0
2022-04-13 14:35:00,55.15,55.18,55.15,55.17,75087.0,49.9835,50.0107,49.9835,50.0017,75087.0
2022-04-13 14:40:00,55.17,55.2,55.16,55.2,52931.0,50.0017,50.0288,49.9926,50.0288,52931.0
2022-04-13 14:45:00,55.2,55.22,55.19,55.22,94054.0,50.0288,50.047,50.0198,50.047,94054.0
2022-04-13 14:50:00,55.22,55.24,55.2,55.21,61222.0,50.047,50.0651,50.0288,50.0379,61222.0
2022-04-13 14:55:00,55.21,55.23,55.2,55.21,75970.0,50.0379,50.056,50.0288,50.0379,75970.0
2022-04-13 15:00:00,55.2,55.22,55.16,55.16,69957.0,50.0288,50.047,49.9926,49.9926,69957.0
2022-04-13 15:05:00,55.16,55.23,55.16,55.21,63856.0,49.9926,50.056,49.9926,50.0379,63856.0
2022-04-13 15:10:00,55.21,55.22,55.18,55.2,164499.0,50.0379,50.047,50.0107,50.0288,164499.0
2022-04-13 15:15:00,55.19,55.21,55.18,55.21,138756.0,50.0198,50.0379,50.0107,50.0379,138756.0
2022-04-13 15:20:00,55.2,55.21,55.19,55.2,51659.0,50.0288,50.0379,50.0198,50.0288,51659.0
2022-04-13 15:25:00,55.2,55.23,55.19,55.21,100839.0,50.0288,50.056,50.0198,50.0379,100839.0
2022-04-13 15:30:00,55.21,55.26,55.21,55.25,77196.0,50.0379,50.0832,50.0379,50.0742,77196.0
2022-04-13 15:35:00,55.25,55.26,55.22,55.25,139937.0,50.0742,50.0832,50.047,50.0742,139937.0
2022-04-13 15:40:00,55.25,55.27,55.23,55.27,61198.0,50.0742,50.0923,50.056,50.0923,61198.0
2022-04-13 15:45:00,55.27,55.29,55.25,55.27,117217.0,50.0923,50.1104,50.0742,50.0923,117217.0
2022-04-13 15:50:00,55.28,55.28,55.22,55.24,236211.0,50.1014,50.1014,50.047,50.0651,236211.0
2022-04-13 15:55:00,55.23,55.26,55.21,55.26,232262.0,50.056,50.0832,50.0379,50.0832,232262.0
2022-04-14 09:30:00,54.95,54.98,54.86,54.95,390745.0,49.8023,49.8295,49.7207,49.8023,390745.0
2022-04-14 09:35:00,54.96,54.98,54.88,54.91,154743.0,49.8113,49.8295,49.7388,49.766,154743.0
2022-04-14 09:40:00,54.91,54.91,54.77,54.77,334041.0,49.766,49.766,49.6391,49.6391,334041.0
2022-04-14 09:45:00,54.76,54.8,54.73,54.75,173770.0,49.6301,49.6663,49.6029,49.621,173770.0
2022-04-14 09:50:00,54.74,54.74,54.65,54.67,179991.0,49.6119,49.6119,49.5304,49.5485,179991.0
2022-04-14 09:55:00,54.67,54.72,54.65,54.71,185615.0,49.5485,49.5938,49.5304,49.5847,185615.0
2022-04-14 10:00:00,54.71,54.84,54.71,54.82,221593.0,49.5847,49.7026,49.5847,49.6844,221593.0
2022-04-14 10:05:00,54.82,54.82,54.66,54.69,430536.0,49.6844,49.6844,49.5394,49.5666,430536.0
2022-04-14 10:10:00,54.69,54.73,54.67,54.7,286125.0,49.5666,49.6029,49.5485,49.5757,286125.0
2022-04-14 10:15:00,54.71,54.76,54.67,54.72,256514.0,49.5847,49.6301,49.5485,49.5938,256514.0
2022-04-14 10:20:00,54.73,54.78,54.71,54.75,377999.0,49.6029,49.6482,49.5847,49.621,377999.0
2022-04-14 10:25:00,54.74,54.77,54.71,54.73,211233.0,49.6119,49.6391,49.5847,49.6029,211233.0
2022-04-14 10:30:00,54.73,54.77,54.7,54.74,334812.0,49.6029,49.6391,49.5757,49.6119,334812.0
2022-04-14 10:35:00,54.74,54.75,54.65,54.68,245907.0,49.6119,49.621,49.5304,49.5576,245907.0
2022-04-14 10:40:00,54.67,54.71,54.65,54.68,120889.0,49.5485,49.5847,49.5304,49.5576,120889.0
2022-04-14 10:45:00,54.68,54.69,54.63,54.64,230290.0,49.5576,49.5666,49.5122,49.5213,230290.0
2022-04-14 10:50:00,54.63,54.64,54.58,54.63,176485.0,49.5122,49.5213,49.4669,49.5122,176485.0
2022-04-14 10:55:00,54.62,54.66,54.61,54.64,226027.0,49.5032,49.5394,49.4941,49.5213,226027.0
2022-04-14 11:00:00,54.65,54.72,54.62,54.7,190861.0,49.5304,49.5938,49.5032,49.5757,190861.0
2022-04-14 11:05:00,54.7,54.73,54.65,54.71,272024.0,49.5757,49.6029,49.5304,49.5847,272024.0
2022-04-14 11:10:00,54.71,54.73,54.67,54.7,265129.0,49.5847,49.6029,49.5485,49.5757,265129.0
2022-04-14 11:15:00,54.7,54.74,54.68,54.71,341080.0,49.5757,49.6119,49.5576,49.5847,341080.0
2022-04-14 11:20:00,54.71,54.73,54.66,54.73,289602.0,49.5847,49.6029,49.5394,49.6029,289602.0
2022-04-14 11:25:00,54.73,54.75,54.71,54.72,327104.0,49.6029,49.621,49.5847,49.5938,327104.0
2022-04-14 11:30:00,54.73,54.74,54.69,54.7,182309.0,49.6029,49.6119,49.5666,49.5757,182309.0
2022-04-14 11:35:00,54.7,54.7,54.65,54.65,98434.0,49.5757,49.5757,49.5304,49.5304,98434.0
2022-04-14 11:40:00,54.66,54.67,54.6,54.62,92448.0,49.5394,49.5485,49.4851,49.5032,92448.0
2022-04-14 11:45:00,54.62,54.64,54.59,54.61,197561.0,49.5032,49.5213,49.476,49.4941,197561.0
2022-04-14 11:50:00,54.61,54.61,54.57,54.57,62877.0,49.4941,49.4941,49.4579,49.4579,62877.0
2022-04-14 11:55:00,54.57,54.61,54.57,54.6,148032.0,49.4579,49.4941,49.4579,49.4851,148032.0
2022-04-14 12:00:00,54.6,54.62,54.57,54.59,147914.0,49.4851,49.5032,49.4579,49.476,147914.0
2022-04-14 12:05:00,54.58,54.66,54.58,54.65,75815.0,49.4669,49.5394,49.4669,49.5304,75815.0
2022-04-14 12:10:00,54.64,54.65,54.61,54.62,85880.0,49.5213,49.5304,49.4941,49.5032,85880.0
2022-04-14 12:15:00,54.63,54.64,54.59,54.61,138252.0,49.5122,49.5213,49.476,49.4941,138252.0
2022-04-14 12:20:00,54.62,54.63,54.58,54.63,60442.0,49.5032,49.5122,49.4669,49.5122,60442.0
2022-04-14 12:25:00,54.63,54.63,54.58,54.59,113247.0,49.5122,49.5122,49.4669,49.476,113247.0
2022-04-14 12:30:00,54.59,54.6,54.56,54.59,66311.0,49.476,49.4851,49.4488,49.476,66311.0
2022-04-14 12:35:00,54.58,54.59,54.56,54.56,72712.0,49.4669,49.476,49.4488,49.4488,72712.0
2022-04-14 12:40:00,54.56,54.57,54.54,54.55,76535.0,49.4488,49.4579,49.4307,49.4397,76535.0
2022-04-14 12:45:00,54.55,54.55,54.53,54.54,52627.0,49.4397,49.4397,49.4216,49.4307,52627.0
2022-04-14 12:50:00,54.53,54.55,54.53,54.54,137228.0,49.4216,49.4397,49.4216,49.4307,137228.0
2022-04-14 12:55:00,54.54,54.59,54.54,54.58,114338.0,49.4307,49.476,49.4307,49.4669,114338.0
2022-04-14 13:00:00,54.58,54.61,54.57,54.59,118443.0,49.4669,49.4941,49.4579,49.476,118443.0
2022-04-14 13:05:00,54.59,54.6,54.56,54.57,66281.0,49.476,49.4851,49.4488,49.4579,66281.0
2022-04-14 13:10:00,54.57,54.61,54.56,54.57,107726.0,49.4579,49.4941,49.4488,49.4579,107726.0
2022-04-14 13:15:00,54.57,54.59,54.55,54.57,91780.0,49.4579,49.476,49.4397,49.4579,91780.0
2022-04-14 13:20:00,54.58,54.6,54.57,54.58,59120.0,49.4669,49.4851,49.4579,49.4669,59120.0
2022-04-14 13:25:00,54.58,54.6,54.57,54.59,141353.0,49.4669,49.4851,49.4579,49.476,141353.0
2022-04-14 13:30:00,54.59,54.64,54.58,54.63,109139.0,49.476,49.5213,49.4669,49.5122,109139.0
2022-04-14 13:35:00,54.64,54.66,54.63,54.64,95480.0,49.5213,49.5394,49.5122,49.5213,95480.0
2022-04-14 13:40:00,54.64,54.68,54.63,54.68,69742.0,49.5213,49.5576,49.5122,49.5576,69742.0
2022-04-14 13:45:00,54.68,54.71,54.67,54.7,40350.0,49.5576,49.5847,49.5485,49.5757,40350.0
2022-04-14 13:50:00,54.69,54.71,54.68,54.69,112569.0,49.5666,49.5847,49.5576,49.5666,112569.0
2022-04-14 13:55:00,54.69,54.72,54.68,54.72,90387.0,49.5666,49.5938,49.5576,49.5938,90387.0
2022-04-14 14:00:00,54.72,54.76,54.71,54.75,271628.0,49.5938,49.6301,49.5847,49.621,271628.0
2022-04-14 14:05:00,54.75,54.76,54.72,54.73,111637.0,49.621,49.6301,49.5938,49.6029,111637.0
2022-04-14 14:10:00,54.72,54.76,54.72,54.74,322339.0,49.5938,49.6301,49.5938,49.6119,322339.0
2022-04-14 14:15:00,54.75,54.76,54.72,54.73,123211.0,49.621,49.6301,49.5938,49.6029,123211.0
2022-04-14 14:20:00,54.73,54.73,54.69,54.7,92207.0,49.6029,49.6029,49.5666,49.5757,92207.0
2022-04-14 14:25:00,54.7,54.73,54.68,54.73,104972.0,49.5757,49.6029,49.5576,49.6029,104972.0
2022-04-14 14:30:00,54.72,54.74,54.67,54.69,181622.0,49.5938,49.6119,49.5485,49.5666,181622.0
2022-04-14 14:35:00,54.68,54.7,54.66,54.67,86725.0,49.5576,49.5757,49.5394,49.5485,86725.0
2022-04-14 14:40:00,54.67,54.68,54.66,54.68,76300.0,49.5485,49.5576,49.5394,49.5576,76300.0
2022-04-14 14:45:00,54.68,54.69,54.65,54.67,51911.0,49.5576,49.5666,49.5304,49.5485,51911.0
2022-04-14 14:50:00,54.68,54.68,54.62,54.62,167260.0,49.5576,49.5576,49.5032,49.5032,167260.0
2022-04-14 14:55:00,54.62,54.63,54.6,54.62,74176.0,49.5032,49.5122,49.4851,49.5032,74176.0
2022-04-14 15:00:00,54.63,54.65,54.6,54.63,121663.0,49.5122,49.5304,49.4851,49.5122,121663.0
2022-04-14 15:05:00,54.63,54.64,54.59,54.6,121491.0,49.5122,49.5213,49.476,49.4851,121491.0
2022-04-14 15:10:00,54.6,54.63,54.59,54.63,71086.0,49.4851,49.5122,49.476,49.5122,71086.0
2022-04-14 15:15:00,54.62,54.68,54.62,54.67,104785.0,49.5032,49.5576,49.5032,49.5485,104785.0
2022-04-14 15:20:00,54.66,54.69,54.64,54.64,124994.0,49.5394,49.5666,49.5213,49.5213,124994.0
2022-04-14 15:25:00,54.65,54.66,54.63,54.64,108856.0,49.5304,49.5394,49.5122,49.5213,108856.0
2022-04-14 15:30:00,54.63,54.64,54.59,54.6,88573.0,49.5122,49.5213,49.476,49.4851,88573.0
2022-04-14 15:35:00,54.59,54.62,54.58,54.58,103657.0,49.476,49.5032,49.4669,49.4669,103657.0
2022-04-14 15:40:00,54.58,54.63,54.57,54.63,174023.0,49.4669,49.5122,49.4579,49.5122,174023.0
2022-04-14 15:45:00,54.62,54.63,54.58,54.59,181391.0,49.5032,49.5122,49.4669,49.476,181391.0
2022-04-14 15:50:00,54.58,54.58,54.52,54.55,152083.0,49.4669,49.4669,49.4125,49.4397,152083.0
2022-04-14 15:55:00,54.56,54.58,54.5,54.53,393315.0,49.4488,49.4669,49.3944,49.4216,393315.0
2022-04-18 09:30:00,54.26,54.39,54.26,54.26,353295.0,49.1769,49.2947,49.1769,49.1769,353295.0
2022-04-18 09:35:00,54.26,54.29,54.19,54.19,288015.0,49.1769,49.2041,49.1135,49.1135,288015.0
2022-04-18 09:40:00,54.19,54.23,54.12,54.2,364527.0,49.1135,49.1497,49.05,49.1225,364527.0
2022-04-18 09:45:00,54.21,54.21,54.11,54.2,226380.0,49.1316,49.1316,49.041,49.1225,226380.0
2022-04-18 09:50:00,54.2,54.21,54.13,54.2,132101.0,49.1225,49.1316,49.0591,49.1225,132101.0
2022-04-18 09:55:00,54.19,54.24,54.17,54.23,56824.0,49.1135,49.1588,49.0953,49.1497,56824.0
2022-04-18 10:00:00,54.23,54.37,54.19,54.37,172338.0,49.1497,49.2766,49.1135,49.2766,172338.0
2022-04-18 10:05:00,54.37,54.38,54.28,54.29,217832.0,49.2766,49.2857,49.195,49.2041,217832.0
2022-04-18 10:10:00,54.29,54.36,54.24,54.36,196341.0,49.2041,49.2675,49.1588,49.2675,196341.0
2022-04-18 10:15:00,54.36,54.42,54.34,54.39,615880.0,49.2675,49.3219,49.2494,49.2947,615880.0
2022-04-18 10:20:00,54.4,54.49,54.35,54.48,181532.0,49.3038,49.3854,49.2585,49.3763,181532.0
2022-04-18 10:25:00,54.48,54.51,54.43,54.45,271876.0,49.3763,49.4035,49.331,49.3491,271876.0
2022-04-18 10:30:00,54.45,54.48,54.4,54.44,177898.0,49.3491,49.3763,49.3038,49.34,177898.0
2022-04-18 10:35:00,54.44,54.44,54.38,54.43,408652.0,49.34,49.34,49.2857,49.331,408652.0
2022-04-18 10:40:00,54.43,54.46,54.4,54.43,167808.0,49.331,49.3582,49.3038,49.331,167808.0
2022-04-18 10:45:00,54.42,54.47,54.4,54.44,193111.0,49.3219,49.3672,49.3038,49.34,193111.0
2022-04-18 10:50:00,54.45,54.46,54.38,54.39,185251.0,49.3491,49.3582,49.2857,49.2947,185251.0
2022-04-18 10:55:00,54.39,54.42,54.36,54.41,235666.0,49.2947,49.3219,49.2675,49.3129,235666.0
2022-04-18 11:00:00,54.41,54.46,54.38,54.45,388123.0,49.3129,49.3582,49.2857,49.3491,388123.0
2022-04-18 11:05:00,54.45,54.48,54.42,54.42,259189.0,49.3491,49.3763,49.3219,49.3219,259189.0
2022-04-18 11:10:00,54.43,54.44,54.41,54.41,251914.0,49.331,49.34,49.3129,49.3129,251914.0
2022-04-18 11:15:00,54.41,54.42,54.36,54.4,217270.0,49.3129,49.3219,49.2675,49.3038,217270.0
2022-04-18 11:20:00,54.4,54.41,54.35,54.36,252950.0,49.3038,49.3129,49.2585,49.2675,252950.0
2022-04-18 11:25:00,54.36,54.37,54.33,54.36,224878.0,49.2675,49.2766,49.2403,49.2675,224878.0
2022-04-18 11:30:00,54.36,54.37,54.3,54.31,184891.0,49.2675,49.2766,49.2132,49.2222,184891.0
2022-04-18 11:35:00,54.31,54.33,54.28,54.3,216776.0,49.2222,49.2403,49.195,49.2132,216776.0
2022-04-18 11:40:00,54.3,54.33,54.29,54.31,194539.0,49.2132,49.2403,49.2041,49.2222,194539.0
2022-04-18 11:45:00,54.3,54.31,54.26,54.26,247230.0,49.2132,49.2222,49.1769,49.1769,247230.0
2022-04-18 11:50:00,54.26,54.31,54.25,54.29,202089.0,49.1769,49.2222,49.1678,49.2041,202089.0
2022-04-18 11:55:00,54.3,54.34,54.29,54.34,235124.0,49.2132,49.2494,49.2041,49.2494,235124.0
2022-04-18 12:00:00,54.34,54.35,54.32,54.34,334042.0,49.2494,49.2585,49.2313,49.2494,334042.0
2022-04-18 12:05:00,54.35,54.37,54.32,54.32,320964.0,49.2585,49.2766,49.2313,49.2313,320964.0
2022-04-18 12:10:00,54.33,54.33,54.25,54.25,373791.0,49.2403,49.2403,49.1678,49.1678,373791.0
2022-04-18 12:15:00,54.26,54.27,54.23,54.23,207286.0,49.1769,49.186,49.1497,49.1497,207286.0
2022-04-18 12:20:00,54.24,54.26,54.21,54.25,243334.0,49.1588,49.1769,49.1316,49.1678,243334.0
2022-04-18 12:25:00,54.25,54.25,54.21,54.23,252741.0,49.1678,49.1678,49.1316,49.1497,252741.0
2022-04-18 12:30:00,54.23,54.25,54.21,54.24,255169.0,49.1497,49.1678,49.1316,49.1588,255169.0
2022-04-18 12:35:00,54.23,54.29,54.23,54.29,232355.0,49.1497,49.2041,49.1497,49.2041,232355.0
2022-04-18 12:40:00,54.28,54.32,54.25,54.32,377985.0,49.195,49.2313,49.1678,49.2313,377985.0
2022-04-18 12:45:00,54.31,54.34,54.3,54.32,217609.0,49.2222,49.2494,49.2132,49.2313,217609.0
2022-04-18 12:50:00,54.32,54.37,54.31,54.35,111950.0,49.2313,49.2766,49.2222,49.2585,111950.0
2022-04-18 12:55:00,54.35,54.38,54.35,54.37,68971.0,49.2585,49.2857,49.2585,49.2766,68971.0
2022-04-18 13:00:00,54.37,54.39,54.35,54.38,80678.0,49.2766,49.2947,49.2585,49.2857,80678.0
2022-04-18 13:05:00,54.38,54.43,54.36,54.43,78475.0,49.2857,49.331,49.2675,49.331,78475.0
2022-04-18 13:10:00,54.43,54.48,54.42,54.45,160344.0,49.331,49.3763,49.3219,49.3491,160344.0
2022-04-18 13:15:00,54.45,54.45,54.42,54.42,304356.0,49.3491,49.3491,49.3219,49.3219,304356.0
2022-04-18 13:20:00,54.42,54.46,54.41,54.45,159109.0,49.3219,49.3582,49.3129,49.3491,159109.0
2022-04-18 13:25:00,54.45,54.46,54.42,54.45,204283.0,49.3491,49.3582,49.3219,49.3491,204283.0
2022-04-18 13:30:00,54.46,54.57,54.45,54.56,246786.0,49.3582,49.4579,49.3491,49.4488,246786.0
2022-04-18 13:35:00,54.56,54.58,54.55,54.57,88979.0,49.4488,49.4669,49.4397,49.4579,88979.0
2022-04-18 13:40:00,54.58,54.59,54.55,54.57,149050.0,49.4669,49.476,49.4397,49.4579,149050.0
2022-04-18 13:45:00,54.57,54.59,54.54,54.58,137486.0,49.4579,49.476,49.4307,49.4669,137486.0
2022-04-18 13:50:00,54.58,54.59,54.56,54.58,89387.0,49.4669,49.476,49.4488,49.4669,89387.0
2022-04-18 13:55:00,54.59,54.63,54.56,54.58,185939.0,49.476,49.5122,49.4488,49.4669,185939.0
2022-04-18 14:00:00,54.58,54.61,54.57,54.6,246109.0,49.4669,49.4941,49.4579,49.4851,246109.0
2022-04-18 14:05:00,54.59,54.59,54.54,54.57,119654.0,49.476,49.476,49.4307,49.4579,119654.0
2022-04-18 14:10:00,54.56,54.57,54.53,54.56,99149.0,49.4488,49.4579,49.4216,49.4488,99149.0
2022-04-18 14:15:00,54.56,54.59,54.5,54.52,262779.0,49.4488,49.476,49.3944,49.4125,262779.0
2022-04-18 14:20:00,54.53,54.59,54.51,54.59,104497.0,49.4216,49.476,49.4035,49.476,104497.0
2022-04-18 14:25:00,54.59,54.62,54.53,54.56,177428.0,49.476,49.5032,49.4216,49.4488,177428.0
2022-04-18 14:30:00,54.56,54.59,54.56,54.58,147312.0,49.4488,49.476,49.4488,49.4669,147312.0
2022-04-18 14:35:00,54.59,54.61,54.56,54.57,195504.0,49.476,49.4941,49.4488,49.4579,195504.0
2022-04-18 14:40:00,54.58,54.59,54.54,54.54,119085.0,49.4669,49.476,49.4307,49.4307,119085.0
2022-04-18 14:45:00,54.54,54.55,54.5,54.53,83696.0,49.4307,49.4397,49.3944,49.4216,83696.0
2022-04-18 14:50:00,54.53,54.57,54.52,54.54,123143.0,49.4216,49.4579,49.4125,49.4307,123143.0
2022-04-18 14:55:00,54.54,54.54,54.49,54.5,116161.0,49.4307,49.4307,49.3854,49.3944,116161.0
2022-04-18 15:00:00,54.51,54.53,54.47,54.47,108530.0,49.4035,49.4216,49.3672,49.3672,108530.0
2022-04-18 15:05:00,54.48,54.51,54.47,54.48,110768.0,49.3763,49.4035,49.3672,49.3763,110768.0
2022-04-18 15:10:00,54.48,54.51,54.45,54.47,125512.0,49.3763,49.4035,49.3491,49.3672,125512.0
2022-04-18 15:15:00,54.47,54.49,54.45,54.46,193460.0,49.3672,49.3854,49.3491,49.3582,193460.0
2022-04-18 15:20:00,54.46,54.47,54.43,54.44,142801.0,49.3582,49.3672,49.331,49.34,142801.0
2022-04-18 15:25:00,54.43,54.44,54.42,54.43,232882.0,49.331,49.34,49.3219,49.331,232882.0
2022-04-18 15:30:00,54.44,54.44,54.37,54.38,218495.0,49.34,49.34,49.2766,49.2857,218495.0
2022-04-18 15:35:00,54.38,54.38,54.34,54.36,186871.0,49.2857,49.2857,49.2494,49.2675,186871.0
2022-04-18 15:40:00,54.35,54.38,54.33,54.37,199986.0,49.2585,49.2857,49.2403,49.2766,199986.0
2022-04-18 15:45:00,54.36,54.36,54.31,54.32,234023.0,49.2675,49.2675,49.2222,49.2313,234023.0
2022-04-18 15:50:00,54.31,54.35,54.29,54.34,314261.0,49.2222,49.2585,49.2041,49.2494,314261.0
2022-04-18 15:55:00,54.34,54.4,54.34,54.38,380666.0,49.2494,49.3038,49.2494,49.2857,380666.0
2022-04-19 09:30:00,53.85,53.9,53.75,53.8,206154.0,48.8053,48.8506,48.7147,48.76,206154.0
2022-04-19 09:35:00,53.8,53.81,53.65,53.67,151773.0,48.76,48.7691,48.624,48.6422,151773.0
2022-04-19 09:40:00,53.66,53.79,53.66,53.77,212053.0,48.6331,48.7509,48.6331,48.7328,212053.0
2022-04-19 09:45:00,53.77,53.84,53.73,53.78,236630.0,48.7328,48.7963,48.6966,48.7419,236630.0
2022-04-19 09:50:00,53.78,53.84,53.73,53.81,172908.0,48.7419,48.7963,48.6966,48.7691,172908.0
2022-04-19 09:55:00,53.81,53.86,53.8,53.86,224534.0,48.7691,48.8144,48.76,48.8144,224534.0
2022-04-19 10:00:00,53.86,53.86,53.81,53.85,233801.0,48.8144,48.8144,48.7691,48.8053,233801.0
2022-04-19 10:05:00,53.86,53.92,53.82,53.91,256268.0,48.8144,48.8688,48.7781,48.8597,256268.0
2022-04-19 10:10:00,53.9,53.98,53.9,53.96,163639.0,48.8506,48.9231,48.8506,48.905,163639.0
2022-04-19 10:15:00,53.95,54.02,53.91,53.99,268011.0,48.8959,48.9594,48.8597,48.9322,268011.0
2022-04-19 10:20:00,53.98,54.02,53.97,53.99,144202.0,48.9231,48.9594,48.9141,48.9322,144202.0
2022-04-19 10:25:00,53.99,54.02,53.97,53.99,164340.0,48.9322,48.9594,48.9141,48.9322,164340.0
2022-04-19 10:30:00,53.99,53.99,53.95,53.99,157470.0,48.9322,48.9322,48.8959,48.9322,157470.0
2022-04-19 10:35:00,53.99,54.04,53.97,54.03,135617.0,48.9322,48.9775,48.9141,48.9685,135617.0
2022-04-19 10:40:00,54.03,54.04,54.0,54.01,99994.0,48.9685,48.9775,48.9413,48.9503,99994.0
2022-04-19 10:45:00,54.02,54.05,54.01,54.02,151478.0,48.9594,48.9866,48.9503,48.9594,151478.0
2022-04-19 10:50:00,54.02,54.04,53.99,53.99,118594.0,48.9594,48.9775,48.9322,48.9322,118594.0
2022-04-19 10:55:00,53.99,54.0,53.96,54.0,94842.0,48.9322,48.9413,48.905,48.9413,94842.0
2022-04-19 11:00:00,54.0,54.0,53.95,53.99,143208.0,48.9413,48.9413,48.8959,48.9322,143208.0
2022-04-19 11:05:00,53.99,54.03,53.98,54.01,96084.0,48.9322,48.9685,48.9231,48.9503,96084.0
2022-04-19 11:10:00,54.01,54.02,53.98,54.01,166714.0,48.9503,48.9594,48.9231,48.9503,166714.0
2022-04-19 11:15:00,54.01,54.05,54.0,54.03,132921.0,48.9503,48.9866,48.9413,48.9685,132921.0
2022-04-19 11:20:00,54.03,54.06,54.0,54.06,190225.0,48.9685,48.9956,48.9413,48.9956,190225.0
2022-04-19 11:25:00,54.06,54.07,54.02,54.03,202295.0,48.9956,49.0047,48.9594,48.9685,202295.0
2022-04-19 11:30:00,54.02,54.05,54.01,54.03,121837.0,48.9594,48.9866,48.9503,48.9685,121837.0
2022-04-19 11:35:00,54.02,54.06,53.99,54.06,135436.0,48.9594,48.9956,48.9322,48.9956,135436.0
2022-04-19 11:40:00,54.06,54.08,54.03,54.05,119939.0,48.9956,49.0138,48.9685,48.9866,119939.0
2022-04-19 11:45:00,54.05,54.06,54.04,54.05,65819.0,48.9866,48.9956,48.9775,48.9866,65819.0
2022-04-19 11:50:00,54.06,54.1,54.06,54.09,118221.0,48.9956,49.0319,48.9956,49.0228,118221.0
2022-04-19 11:55:00,54.09,54.09,54.06,54.07,49155.0,49.0228,49.0228,48.9956,49.0047,49155.0
2022-04-19 12:00:00,54.07,54.07,54.02,54.03,79566.0,49.0047,49.0047,48.9594,48.9685,79566.0
2022-04-19 12:05:00,54.03,54.06,54.02,54.05,274502.0,48.9685,48.9956,48.9594,48.9866,274502.0
2022-04-19 12:10:00,54.05,54.07,54.03,54.03,129869.0,48.9866,49.0047,48.9685,48.9685,129869.0
2022-04-19 12:15:00,54.04,54.04,54.01,54.02,212201.0,48.9775,48.9775,48.9503,48.9594,212201.0
2022-04-19 12:20:00,54.03,54.05,54.02,54.04,244660.0,48.9685,48.9866,48.9594,48.9775,244660.0
2022-04-19 12:25:00,54.04,54.04,54.0,54.02,292985.0,48.9775,48.9775,48.9413,48.9594,292985.0
2022-04-19 12:30:00,54.01,54.03,54.0,54.02,92418.0,48.9503,48.9685,48.9413,48.9594,92418.0
2022-04-19 12:35:00,54.02,54.03,53.98,53.98,93108.0,48.9594,48.9685,48.9231,48.9231,93108.0
2022-04-19 12:40:00,53.98,54.0,53.97,54.0,93701.0,48.9231,48.9413,48.9141,48.9413,93701.0
2022-04-19 12:45:00,53.99,54.0,53.99,54.0,64918.0,48.9322,48.9413,48.9322,48.9413,64918.0
2022-04-19 12:50:00,53.99,54.03,53.99,54.03,78768.0,48.9322,48.9685,48.9322,48.9685,78768.0
2022-04-19 12:55:00,54.03,54.03,53.99,54.01,189733.0,48.9685,48.9685,48.9322,48.9503,189733.0
2022-04-19 13:00:00,54.01,54.04,54.0,54.03,76505.0,48.9503,48.9775,48.9413,48.9685,76505.0
2022-04-19 13:05:00,54.04,54.04,54.01,54.02,106174.0,48.9775,48.9775,48.9503,48.9594,106174.0
2022-04-19 13:10:00,54.02,54.03,54.0,54.03,43511.0,48.9594,48.9685,48.9413,48.9685,43511.0
2022-04-19 13:15:00,54.03,54.04,54.01,54.02,296740.0,48.9685,48.9775,48.9503,48.9594,296740.0
2022-04-19 13:20:00,54.02,54.02,54.0,54.01,91776.0,48.9594,48.9594,48.9413,48.9503,91776.0
2022-04-19 13:25:00,54.0,54.0,53.94,53.96,83073.0,48.9413,48.9413,48.8869,48.905,83073.0
2022-04-19 13:30:00,53.96,54.0,53.95,54.0,41927.0,48.905,48.9413,48.8959,48.9413,41927.0
2022-04-19 13:35:00,53.99,54.0,53.98,54.0,62115.0,48.9322,48.9413,48.9231,48.9413,62115.0
2022-04-19 13:40:00,54.0,54.01,53.98,53.98,39622.0,48.9413,48.9503,48.9231,48.9231,39622.0
2022-04-19 13:45:00,53.98,54.02,53.97,54.02,48485.0,48.9231,48.9594,48.9141,48.9594,48485.0
2022-04-19 13:50:00,54.02,54.06,54.01,54.05,174580.0,48.9594,48.9956,48.9503,48.9866,174580.0
2022-04-19 13:55:00,54.05,54.06,54.03,54.05,42432.0,48.9866,48.9956,48.9685,48.9866,42432.0
2022-04-19 14:00:00,54.04,54.05,54.02,54.04,48843.0,48.9775,48.9866,48.9594,48.9775,48843.0
2022-04-19 14:05:00,54.04,54.05,53.99,54.02,52490.0,48.9775,48.9866,48.9322,48.9594,52490.0
2022-04-19 14:10:00,54.02,54.02,53.95,53.99,91818.0,48.9594,48.9594,48.8959,48.9322,91818.0
2022-04-19 14:15:00,53.98,53.99,53.94,53.95,66155.0,48.9231,48.9322,48.8869,48.8959,66155.0
2022-04-19 14:20:00,53.95,53.98,53.93,53.98,99721.0,48.8959,48.9231,48.8778,48.9231,99721.0
2022-04-19 14:25:00,53.98,53.99,53.94,53.98,55589.0,48.9231,48.9322,48.8869,48.9231,55589.0
2022-04-19 14:30:00,53.98,54.0,53.94,53.96,65246.0,48.9231,48.9413,48.8869,48.905,65246.0
2022-04-19 14:35:00,53.96,54.01,53.95,54.0,85661.0,48.905,48.9503,48.8959,48.9413,85661.0
2022-04-19 14:40:00,54.0,54.01,53.98,54.0,43843.0,48.9413,48.9503,48.9231,48.9413,43843.0
2022-04-19 14:45:00,53.99,54.01,53.97,53.98,180743.0,48.9322,48.9503,48.9141,48.9231,180743.0
2022-04-19 14:50:00,53.98,54.01,53.96,53.96,125035.0,48.9231,48.9503,48.905,48.905,125035.0
2022-04-19 14:55:00,53.97,53.99,53.97,53.98,120983.0,48.9141,48.9322,48.9141,48.9231,120983.0
2022-04-19 15:00:00,53.98,54.0,53.96,53.97,76403.0,48.9231,48.9413,48.905,48.9141,76403.0
2022-04-19 15:05:00,53.97,54.01,53.96,54.0,74135.0,48.9141,48.9503,48.905,48.9413,74135.0
2022-04-19 15:10:00,53.99,54.05,53.99,54.05,134477.0,48.9322,48.9866,48.9322,48.9866,134477.0
2022-04-19 15:15:00,54.05,54.07,54.04,54.07,108792.0,48.9866,49.0047,48.9775,49.0047,108792.0
2022-04-19 15:20:00,54.06,54.08,54.05,54.08,108379.0,48.9956,49.0138,48.9866,49.0138,108379.0
2022-04-19 15:25:00,54.08,54.08,54.04,54.05,121051.0,49.0138,49.0138,48.9775,48.9866,121051.0
2022-04-19 15:30:00,54.05,54.12,54.05,54.1,126102.0,48.9866,49.05,48.9866,49.0319,126102.0
2022-04-19 15:35:00,54.1,54.15,54.09,54.14,156451.0,49.0319,49.0772,49.0228,49.0681,156451.0
2022-04-19 15:40:00,54.14,54.14,54.1,54.11,134010.0,49.0681,49.0681,49.0319,49.041,134010.0
2022-04-19 15:45:00,54.11,54.13,54.09,54.12,119850.0,49.041,49.0591,49.0228,49.05,119850.0
2022-04-19 15:50:00,54.12,54.2,54.12,54.15,269248.0,49.05,49.1225,49.05,49.0772,269248.0
2022-04-19 15:55:00,54.14,54.2,54.1,54.2,525475.0,49.0681,49.1225,49.0319,49.1225,525475.0
2022-04-20 09:30:00,54.24,54.25,54.01,54.04,460805.0,49.1588,49.1678,48.9503,48.9775,460805.0
2022-04-20 09:35:00,54.05,54.09,54.01,54.04,210518.0,48.9866,49.0228,48.9503,48.9775,210518.0
2022-04-20 09:40:00,54.04,54.05,53.94,53.97,262010.0,48.9775,48.9866,48.8869,48.9141,262010.0
2022-04-20 09:45:00,53.98,53.99,53.93,53.98,156808.0,48.9231,48.9322,48.8778,48.9231,156808.0
2022-04-20 09:50:00,53.98,54.0,53.91,53.94,147675.0,48.9231,48.9413,48.8597,48.8869,147675.0
2022-04-20 09:55:00,53.93,53.96,53.89,53.92,102166.0,48.8778,48.905,48.8416,48.8688,102166.0
2022-04-20 10:00:00,53.91,53.96,53.87,53.89,189352.0,48.8597,48.905,48.8234,48.8416,189352.0
2022-04-20 10:05:00,53.89,53.91,53.84,53.91,155644.0,48.8416,48.8597,48.7963,48.8597,155644.0
2022-04-20 10:10:00,53.91,53.97,53.91,53.94,196053.0,48.8597,48.9141,48.8597,48.8869,196053.0
2022-04-20 10:15:00,53.95,53.99,53.93,53.96,135455.0,48.8959,48.9322,48.8778,48.905,135455.0
2022-04-20 10:20:00,53.96,53.99,53.87,53.89,114840.0,48.905,48.9322,48.8234,48.8416,114840.0
2022-04-20 10:25:00,53.88,53.93,53.87,53.93,118785.0,48.8325,48.8778,48.8234,48.8778,118785.0
2022-04-20 10:30:00,53.93,53.97,53.9,53.96,425490.0,48.8778,48.9141,48.8506,48.905,425490.0
2022-04-20 10:35:00,53.96,53.99,53.93,53.98,196522.0,48.905,48.9322,48.8778,48.9231,196522.0
2022-04-20 10:40:00,53.98,54.02,53.98,54.0,175403.0,48.9231,48.9594,48.9231,48.9413,175403.0
2022-04-20 10:45:00,53.99,54.02,53.98,54.02,76269.0,48.9322,48.9594,48.9231,48.9594,76269.0
2022-04-20 10:50:00,54.01,54.04,54.0,54.04,158419.0,48.9503,48.9775,48.9413,48.9775,158419.0
2022-04-20 10:55:00,54.05,54.05,54.0,54.03,189961.0,48.9866,48.9866,48.9413,48.9685,189961.0
2022-04-20 11:00:00,54.03,54.03,53.96,53.97,272448.0,48.9685,48.9685,48.905,48.9141,272448.0
2022-04-20 11:05:00,53.97,53.99,53.94,53.96,92839.0,48.9141,48.9322,48.8869,48.905,92839.0
2022-04-20 11:10:00,53.95,53.95,53.89,53.92,118271.0,48.8959,48.8959,48.8416,48.8688,118271.0
2022-04-20 11:15:00,53.92,53.92,53.87,53.89,105576.0,48.8688,48.8688,48.8234,48.8416,105576.0
2022-04-20 11:20:00,53.89,53.91,53.86,53.87,122959.0,48.8416,48.8597,48.8144,48.8234,122959.0
2022-04-20 11:25:00,53.87,53.9,53.85,53.89,152663.0,48.8234,48.8506,48.8053,48.8416,152663.0
2022-04-20 11:30:00,53.89,53.94,53.88,53.91,137258.0,48.8416,48.8869,48.8325,48.8597,137258.0
2022-04-20 11:35:00,53.91,53.96,53.91,53.94,106724.0,48.8597,48.905,48.8597,48.8869,106724.0
2022-04-20 11:40:00,53.94,53.97,53.93,53.96,77060.0,48.8869,48.9141,48.8778,48.905,77060.0
2022-04-20 11:45:00,53.96,53.98,53.92,53.94,141726.0,48.905,48.9231,48.8688,48.8869,141726.0
2022-04-20 11:50:00,53.94,53.95,53.91,53.92,73512.0,48.8869,48.8959,48.8597,48.8688,73512.0
2022-04-20 11:55:00,53.93,53.96,53.92,53.95,56528.0,48.8778,48.905,48.8688,48.8959,56528.0
2022-04-20 12:00:00,53.95,53.96,53.93,53.94,127743.0,48.8959,48.905,48.8778,48.8869,127743.0
2022-04-20 12:05:00,53.95,53.96,53.89,53.91,91578.0,48.8959,48.905,48.8416,48.8597,91578.0
2022-04-20 12:10:00,53.91,53.91,53.87,53.89,102086.0,48.8597,48.8597,48.8234,48.8416,102086.0
2022-04-20 12:15:00,53.88,53.9,53.87,53.89,79189.0,48.8325,48.8506,48.8234,48.8416,79189.0
2022-04-20 12:20:00,53.89,53.9,53.86,53.87,46859.0,48.8416,48.8506,48.8144,48.8234,46859.0
2022-04-20 12:25:00,53.87,53.88,53.85,53.88,59015.0,48.8234,48.8325,48.8053,48.8325,59015.0
2022-04-20 12:30:00,53.87,53.95,53.86,53.94,67472.0,48.8234,48.8959,48.8144,48.8869,67472.0
2022-04-20 12:35:00,53.94,53.96,53.93,53.95,92105.0,48.8869,48.905,48.8778,48.8959,92105.0
2022-04-20 12:40:00,53.95,53.96,53.92,53.95,114501.0,48.8959,48.905,48.8688,48.8959,114501.0
2022-04-20 12:45:00,53.95,53.97,53.94,53.96,86447.0,48.8959,48.9141,48.8869,48.905,86447.0
2022-04-20 12:50:00,53.96,53.99,53.95,53.98,156706.0,48.905,48.9322,48.8959,48.9231,156706.0
2022-04-20 12:55:00,53.98,53.99,53.95,53.96,136007.0,48.9231,48.9322,48.8959,48.905,136007.0
2022-04-20 13:00:00,53.96,54.0,53.95,53.99,169309.0,48.905,48.9413,48.8959,48.9322,169309.0
2022-04-20 13:05:00,53.99,54.0,53.93,53.95,136654.0,48.9322,48.9413,48.8778,48.8959,136654.0
2022-04-20 13:10:00,53.94,54.01,53.94,53.99,77015.0,48.8869,48.9503,48.8869,48.9322,77015.0
2022-04-20 13:15:00,53.98,54.01,53.94,53.96,168705.0,48.9231,48.9503,48.8869,48.905,168705.0
2022-04-20 13:20:00,53.95,53.99,53.95,53.99,86700.0,48.8959,48.9322,48.8959,48.9322,86700.0
2022-04-20 13:25:00,53.98,53.99,53.96,53.98,137999.0,48.9231,48.9322,48.905,48.9231,137999.0
2022-04-20 13:30:00,53.98,53.99,53.96,53.98,39060.0,48.9231,48.9322,48.905,48.9231,39060.0
2022-04-20 13:35:00,53.98,53.99,53.97,53.99,64605.0,48.9231,48.9322,48.9141,48.9322,64605.0
2022-04-20 13:40:00,53.98,54.03,53.97,54.03,161104.0,48.9231,48.9685,48.9141,48.9685,161104.0
2022-04-20 13:45:00,54.03,54.04,53.99,54.0,209573.0,48.9685,48.9775,48.9322,48.9413,209573.0
2022-04-20 13:50:00,53.99,53.99,53.97,53.98,144383.0,48.9322,48.9322,48.9141,48.9231,144383.0
2022-04-20 13:55:00,53.98,54.01,53.97,53.99,144318.0,48.9231,48.9503,48.9141,48.9322,144318.0
2022-04-20 14:00:00,54.0,54.03,53.99,54.01,144031.0,48.9413,48.9685,48.9322,48.9503,144031.0
2022-04-20 14:05:00,54.01,54.01,53.99,53.99,108293.0,48.9503,48.9503,48.9322,48.9322,108293.0
2022-04-20 14:10:00,54.0,54.0,53.97,53.97,65340.0,48.9413,48.9413,48.9141,48.9141,65340.0
2022-04-20 14:15:00,53.98,53.99,53.92,53.93,151851.0,48.9231,48.9322,48.8688,48.8778,151851.0
2022-04-20 14:20:00,53.93,53.93,53.9,53.93,163932.0,48.8778,48.8778,48.8506,48.8778,163932.0
2022-04-20 14:25:00,53.92,53.92,53.88,53.89,160046.0,48.8688,48.8688,48.8325,48.8416,160046.0
2022-04-20 14:30:00,53.9,53.91,53.87,53.88,80833.0,48.8506,48.8597,48.8234,48.8325,80833.0
2022-04-20 14:35:00,53.88,53.89,53.83,53.86,102289.0,48.8325,48.8416,48.7872,48.8144,102289.0
2022-04-20 14:40:00,53.86,53.86,53.84,53.84,80105.0,48.8144,48.8144,48.7963,48.7963,80105.0
2022-04-20 14:45:00,53.85,53.88,53.83,53.87,87357.0,48.8053,48.8325,48.7872,48.8234,87357.0
2022-04-20 14:50:00,53.87,53.87,53.81,53.81,130215.0,48.8234,48.8234,48.7691,48.7691,130215.0
2022-04-20 14:55:00,53.8,53.84,53.78,53.84,175074.0,48.76,48.7963,48.7419,48.7963,175074.0
2022-04-20 15:00:00,53.84,53.89,53.83,53.88,199948.0,48.7963,48.8416,48.7872,48.8325,199948.0
2022-04-20 15:05:00,53.88,53.88,53.85,53.88,149861.0,48.8325,48.8325,48.8053,48.8325,149861.0
2022-04-20 15:10:00,53.88,53.92,53.86,53.91,192969.0,48.8325,48.8688,48.8144,48.8597,192969.0
2022-04-20 15:15:00,53.91,53.93,53.89,53.9,179318.0,48.8597,48.8778,48.8416,48.8506,179318.0
2022-04-20 15:20:00,53.89,53.93,53.89,53.91,134240.0,48.8416,48.8778,48.8416,48.8597,134240.0
2022-04-20 15:25:00,53.91,53.94,53.89,53.91,335866.0,48.8597,48.8869,48.8416,48.8597,335866.0
2022-04-20 15:30:00,53.91,53.92,53.87,53.89,202944.0,48.8597,48.8688,48.8234,48.8416,202944.0
2022-04-20 15:35:00,53.89,53.92,53.86,53.9,100492.0,48.8416,48.8688,48.8144,48.8506,100492.0
2022-04-20 15:40:00,53.9,53.91,53.88,53.9,175666.0,48.8506,48.8597,48.8325,48.8506,175666.0
2022-04-20 15:45:00,53.91,53.97,53.9,53.94,253310.0,48.8597,48.9141,48.8506,48.8869,253310.0
2022-04-20 15:50:00,53.94,53.95,53.86,53.87,294391.0,48.8869,48.8959,48.8144,48.8234,294391.0
2022-04-20 15:55:00,53.88,53.91,53.86,53.9,316724.0,48.8325,48.8597,48.8144,48.8506,316724.0
2022-04-21 09:30:00,53.91,54.01,53.89,53.91,312530.0,48.8597,48.9503,48.8416,48.8597,312530.0
2022-04-21 09:35:00,53.91,53.97,53.77,53.77,279354.0,48.8597,48.9141,48.7328,48.7328,279354.0
2022-04-21 09:40:00,53.78,53.83,53.76,53.8,189039.0,48.7419,48.7872,48.7237,48.76,189039.0
2022-04-21 09:45:00,53.79,53.8,53.73,53.77,174108.0,48.7509,48.76,48.6966,48.7328,174108.0
2022-04-21 09:50:00,53.77,53.83,53.73,53.75,258593.0,48.7328,48.7872,48.6966,48.7147,258593.0
2022-04-21 09:55:00,53.74,53.77,53.66,53.66,151224.0,48.7056,48.7328,48.6331,48.6331,151224.0
2022-04-21 10:00:00,53.66,53.68,53.61,53.64,173465.0,48.6331,48.6512,48.5878,48.615,173465.0
2022-04-21 10:05:00,53.63,53.64,53.55,53.56,203424.0,48.6059,48.615,48.5334,48.5425,203424.0
2022-04-21 10:10:00,53.56,53.57,53.52,53.54,192264.0,48.5425,48.5515,48.5062,48.5244,192264.0
2022-04-21 10:15:00,53.54,53.61,53.52,53.55,99870.0,48.5244,48.5878,48.5062,48.5334,99870.0
2022-04-21 10:20:00,53.55,53.57,53.49,53.53,145809.0,48.5334,48.5515,48.479,48.5153,145809.0
2022-04-21 10:25:00,53.53,53.59,53.5,53.58,126490.0,48.5153,48.5697,48.4881,48.5606,126490.0
2022-04-21 10:30:00,53.58,53.61,53.57,53.6,93722.0,48.5606,48.5878,48.5515,48.5787,93722.0
2022-04-21 10:35:00,53.6,53.63,53.55,53.56,156182.0,48.5787,48.6059,48.5334,48.5425,156182.0
2022-04-21 10:40:00,53.56,53.57,53.49,53.52,181990.0,48.5425,48.5515,48.479,48.5062,181990.0
2022-04-21 10:45:00,53.52,53.53,53.46,53.47,141291.0,48.5062,48.5153,48.4518,48.4609,141291.0
2022-04-21 10:50:00,53.47,53.51,53.45,53.47,185216.0,48.4609,48.4972,48.4428,48.4609,185216.0
2022-04-21 10:55:00,53.46,53.51,53.45,53.5,136137.0,48.4518,48.4972,48.4428,48.4881,136137.0
2022-04-21 11:00:00,53.49,53.49,53.44,53.49,257143.0,48.479,48.479,48.4337,48.479,257143.0
2022-04-21 11:05:00,53.48,53.49,53.42,53.44,160628.0,48.47,48.479,48.4156,48.4337,160628.0
2022-04-21 11:10:00,53.44,53.49,53.43,53.46,163682.0,48.4337,48.479,48.4247,48.4518,163682.0
2022-04-21 11:15:00,53.46,53.47,53.43,53.46,82264.0,48.4518,48.4609,48.4247,48.4518,82264.0
2022-04-21 11:20:00,53.45,53.46,53.38,53.43,185982.0,48.4428,48.4518,48.3793,48.4247,185982.0
2022-04-21 11:25:00,53.43,53.46,53.4,53.41,178866.0,48.4247,48.4518,48.3975,48.4065,178866.0
2022-04-21 11:30:00,53.41,53.42,53.34,53.36,274546.0,48.4065,48.4156,48.3431,48.3612,274546.0
2022-04-21 11:35:00,53.36,53.37,53.31,53.31,131193.0,48.3612,48.3703,48.3159,48.3159,131193.0
2022-04-21 11:40:00,53.31,53.33,53.24,53.25,142276.0,48.3159,48.334,48.2525,48.2615,142276.0
2022-04-21 11:45:00,53.25,53.25,53.21,53.23,112397.0,48.2615,48.2615,48.2253,48.2434,112397.0
2022-04-21 11:50:00,53.23,53.25,53.2,53.22,104131.0,48.2434,48.2615,48.2162,48.2343,104131.0
2022-04-21 11:55:00,53.22,53.22,53.17,53.19,380507.0,48.2343,48.2343,48.189,48.2071,380507.0
2022-04-21 12:00:00,53.2,53.21,53.14,53.15,282604.0,48.2162,48.2253,48.1618,48.1709,282604.0
2022-04-21 12:05:00,53.15,53.19,53.11,53.12,172565.0,48.1709,48.2071,48.1346,48.1437,172565.0
2022-04-21 12:10:00,53.12,53.14,53.07,53.1,242413.0,48.1437,48.1618,48.0984,48.1256,242413.0
2022-04-21 12:15:00,53.1,53.13,53.08,53.12,84075.0,48.1256,48.1528,48.1074,48.1437,84075.0
2022-04-21 12:20:00,53.12,53.14,53.05,53.06,121420.0,48.1437,48.1618,48.0803,48.0893,121420.0
2022-04-21 12:25:00,53.05,53.12,53.05,53.09,132908.0,48.0803,48.1437,48.0803,48.1165,132908.0
2022-04-21 12:30:00,53.09,53.13,53.07,53.12,139952.0,48.1165,48.1528,48.0984,48.1437,139952.0
2022-04-21 12:35:00,53.12,53.14,53.07,53.09,226607.0,48.1437,48.1618,48.0984,48.1165,226607.0
2022-04-21 12:40:00,53.09,53.13,53.09,53.12,68823.0,48.1165,48.1528,48.1165,48.1437,68823.0
2022-04-21 12:45:00,53.12,53.12,53.06,53.08,103669.0,48.1437,48.1437,48.0893,48.1074,103669.0
2022-04-21 12:50:00,53.08,53.08,53.0,53.02,129677.0,48.1074,48.1074,48.0349,48.0531,129677.0
2022-04-21 12:55:00,53.02,53.05,53.0,53.02,84768.0,48.0531,48.0803,48.0349,48.0531,84768.0
2022-04-21 13:00:00,53.01,53.03,52.96,52.98,203748.0,48.044,48.0621,47.9987,48.0168,203748.0
2022-04-21 13:05:00,52.98,53.02,52.97,53.02,97707.0,48.0168,48.0531,48.0078,48.0531,97707.0
2022-04-21 13:10:00,53.02,53.04,52.99,53.04,275294.0,48.0531,48.0712,48.0259,48.0712,275294.0
2022-04-21 13:15:00,53.03,53.04,52.95,52.97,237419.0,48.0621,48.0712,47.9896,48.0078,237419.0
2022-04-21 13:20:00,52.97,53.13,52.96,53.07,192585.0,48.0078,48.1528,47.9987,48.0984,192585.0
2022-04-21 13:25:00,53.07,53.13,53.03,53.13,350208.0,48.0984,48.1528,48.0621,48.1528,350208.0
2022-04-21 13:30:00,53.13,53.15,53.07,53.09,218451.0,48.1528,48.1709,48.0984,48.1165,218451.0
2022-04-21 13:35:00,53.09,53.09,53.02,53.05,215930.0,48.1165,48.1165,48.0531,48.0803,215930.0
2022-04-21 13:40:00,53.05,53.08,53.02,53.05,151507.0,48.0803,48.1074,48.0531,48.0803,151507.0
2022-04-21 13:45:00,53.05,53.12,53.02,53.07,170699.0,48.0803,48.1437,48.0531,48.0984,170699.0
2022-04-21 13:50:00,53.06,53.08,53.03,53.04,147200.0,48.0893,48.1074,48.0621,48.0712,147200.0
2022-04-21 13:55:00,53.04,53.05,52.99,53.01,105100.0,48.0712,48.0803,48.0259,48.044,105100.0
2022-04-21 14:00:00,53.0,53.0,52.92,52.93,379412.0,48.0349,48.0349,47.9624,47.9715,379412.0
2022-04-21 14:05:00,52.92,52.97,52.91,52.94,146471.0,47.9624,48.0078,47.9534,47.9806,146471.0
2022-04-21 14:10:00,52.94,52.96,52.92,52.93,175487.0,47.9806,47.9987,47.9624,47.9715,175487.0
2022-04-21 14:15:00,52.93,52.96,52.9,52.95,248022.0,47.9715,47.9987,47.9443,47.9896,248022.0
2022-04-21 14:20:00,52.95,52.99,52.94,52.94,150687.0,47.9896,48.0259,47.9806,47.9806,150687.0
2022-04-21 14:25:00,52.94,52.99,52.93,52.97,180832.0,47.9806,48.0259,47.9715,48.0078,180832.0
2022-04-21 14:30:00,52.96,53.03,52.93,53.01,186010.0,47.9987,48.0621,47.9715,48.044,186010.0
2022-04-21 14:35:00,53.02,53.06,52.96,52.98,230827.0,48.0531,48.0893,47.9987,48.0168,230827.0
2022-04-21 14:40:00,52.98,52.98,52.91,52.92,89493.0,48.0168,48.0168,47.9534,47.9624,89493.0
2022-04-21 14:45:00,52.91,52.92,52.86,52.87,233596.0,47.9534,47.9624,47.9081,47.9171,233596.0
2022-04-21 14:50:00,52.87,52.89,52.86,52.88,260110.0,47.9171,47.9352,47.9081,47.9262,260110.0
2022-04-21 14:55:00,52.88,52.88,52.83,52.86,250360.0,47.9262,47.9262,47.8809,47.9081,250360.0
2022-04-21 15:00:00,52.85,52.85,52.8,52.81,305073.0,47.899,47.899,47.8537,47.8627,305073.0
2022-04-21 15:05:00,52.82,52.87,52.8,52.81,525607.0,47.8718,47.9171,47.8537,47.8627,525607.0
2022-04-21 15:10:00,52.81,52.82,52.78,52.82,226059.0,47.8627,47.8718,47.8356,47.8718,226059.0
2022-04-21 15:15:00,52.82,52.85,52.8,52.83,166036.0,47.8718,47.899,47.8537,47.8809,166036.0
2022-04-21 15:20:00,52.83,52.88,52.8,52.88,88953.0,47.8809,47.9262,47.8537,47.9262,88953.0
2022-04-21 15:25:00,52.87,52.93,52.82,52.91,352239.0,47.9171,47.9715,47.8718,47.9534,352239.0
2022-04-21 15:30:00,52.91,52.93,52.84,52.84,147225.0,47.9534,47.9715,47.8899,47.8899,147225.0
2022-04-21 15:35:00,52.84,52.85,52.78,52.82,221965.0,47.8899,47.899,47.8356,47.8718,221965.0
2022-04-21 15:40:00,52.82,52.87,52.81,52.87,303881.0,47.8718,47.9171,47.8627,47.9171,303881.0
2022-04-21 15:45:00,52.86,52.87,52.77,52.78,460295.0,47.9081,47.9171,47.8265,47.8356,460295.0
2022-04-21 15:50:00,52.78,52.88,52.77,52.87,715934.0,47.8356,47.9262,47.8265,47.9171,715934.0
2022-04-21 15:55:00,52.87,52.92,52.83,52.91,933025.0,47.9171,47.9624,47.8809,47.9534,933025.0
2022-04-22 09:30:00,52.99,53.11,52.92,53.1,520414.0,48.0259,48.1346,47.9624,48.1256,520414.0
2022-04-22 09:35:00,53.1,53.11,52.94,52.96,320229.0,48.1256,48.1346,47.9806,47.9987,320229.0
2022-04-22 09:40:00,52.96,52.97,52.89,52.92,322972.0,47.9987,48.0078,47.9352,47.9624,322972.0
2022-04-22 09:45:00,52.92,53.03,52.91,53.03,417606.0,47.9624,48.0621,47.9534,48.0621,417606.0
2022-04-22 09:50:00,53.03,53.12,52.99,53.08,258574.0,48.0621,48.1437,48.0259,48.1074,258574.0
2022-04-22 09:55:00,53.07,53.1,53.02,53.04,426976.0,48.0984,48.1256,48.0531,48.0712,426976.0
2022-04-22 10:00:00,53.04,53.17,53.04,53.12,570621.0,48.0712,48.189,48.0712,48.1437,570621.0
2022-04-22 10:05:00,53.13,53.27,53.12,53.25,463063.0,48.1528,48.2796,48.1437,48.2615,463063.0
2022-04-22 10:10:00,53.25,53.25,53.12,53.12,410784.0,48.2615,48.2615,48.1437,48.1437,410784.0
2022-04-22 10:15:00,53.13,53.15,53.07,53.08,267174.0,48.1528,48.1709,48.0984,48.1074,267174.0
2022-04-22 10:20:00,53.08,53.08,52.99,53.04,198041.0,48.1074,48.1074,48.0259,48.0712,198041.0
2022-04-22 10:25:00,53.04,53.04,52.96,52.97,135237.0,48.0712,48.0712,47.9987,48.0078,135237.0
2022-04-22 10:30:00,52.97,53.0,52.92,52.98,232401.0,48.0078,48.0349,47.9624,48.0168,232401.0
2022-04-22 10:35:00,52.98,53.03,52.92,52.92,137237.0,48.0168,48.0621,47.9624,47.9624,137237.0
2022-04-22 10:40:00,52.92,52.92,52.85,52.88,157227.0,47.9624,47.9624,47.899,47.9262,157227.0
2022-04-22 10:45:00,52.89,52.96,52.86,52.91,288745.0,47.9352,47.9987,47.9081,47.9534,288745.0
2022-04-22 10:50:00,52.91,52.92,52.87,52.88,74950.0,47.9534,47.9624,47.9171,47.9262,74950.0
2022-04-22 10:55:00,52.88,52.94,52.87,52.88,140055.0,47.9262,47.9806,47.9171,47.9262,140055.0
2022-04-22 11:00:00,52.89,52.92,52.85,52.85,150852.0,47.9352,47.9624,47.899,47.899,150852.0
2022-04-22 11:05:00,52.85,52.98,52.83,52.97,219800.0,47.899,48.0168,47.8809,48.0078,219800.0
2022-04-22 11:10:00,52.97,52.97,52.88,52.89,307879.0,48.0078,48.0078,47.9262,47.9352,307879.0
2022-04-22 11:15:00,52.9,52.92,52.86,52.9,84714.0,47.9443,47.9624,47.9081,47.9443,84714.0
2022-04-22 11:20:00,52.9,52.94,52.86,52.86,181727.0,47.9443,47.9806,47.9081,47.9081,181727.0
2022-04-22 11:25:00,52.87,52.89,52.84,52.87,271901.0,47.9171,47.9352,47.8899,47.9171,271901.0
2022-04-22 11:30:00,52.87,52.89,52.81,52.83,372225.0,47.9171,47.9352,47.8627,47.8809,372225.0
2022-04-22 11:35:00,52.83,52.83,52.78,52.79,246037.0,47.8809,47.8809,47.8356,47.8446,246037.0
2022-04-22 11:40:00,52.79,52.8,52.69,52.7,417272.0,47.8446,47.8537,47.754,47.763,417272.0
2022-04-22 11:45:00,52.71,52.76,52.7,52.73,224205.0,47.7721,47.8174,47.763,47.7902,224205.0
2022-04-22 11:50:00,52.73,52.76,52.72,52.73,444599.0,47.7902,47.8174,47.7812,47.7902,444599.0
2022-04-22 11:55:00,52.74,52.77,52.73,52.74,131414.0,47.7993,47.8265,47.7902,47.7993,131414.0
2022-04-22 12:00:00,52.73,52.75,52.72,52.73,187504.0,47.7902,47.8084,47.7812,47.7902,187504.0
2022-04-22 12:05:00,52.74,52.78,52.73,52.74,119280.0,47.7993,47.8356,47.7902,47.7993,119280.0
2022-04-22 12:10:00,52.73,52.76,52.71,52.76,541387.0,47.7902,47.8174,47.7721,47.8174,541387.0
2022-04-22 12:15:00,52.75,52.75,52.7,52.71,108341.0,47.8084,47.8084,47.763,47.7721,108341.0
2022-04-22 12:20:00,52.71,52.74,52.7,52.71,288614.0,47.7721,47.7993,47.763,47.7721,288614.0
2022-04-22 12:25:00,52.72,52.73,52.69,52.69,894287.0,47.7812,47.7902,47.754,47.754,894287.0
2022-04-22 12:30:00,52.69,52.73,52.68,52.72,179901.0,47.754,47.7902,47.7449,47.7812,179901.0
2022-04-22 12:35:00,52.73,52.77,52.7,52.71,158739.0,47.7902,47.8265,47.763,47.7721,158739.0
2022-04-22 12:40:00,52.71,52.72,52.66,52.68,201504.0,47.7721,47.7812,47.7268,47.7449,201504.0
2022-04-22 12:45:00,52.68,52.7,52.67,52.69,152491.0,47.7449,47.763,47.7359,47.754,152491.0
2022-04-22 12:50:00,52.69,52.69,52.61,52.61,148316.0,47.754,47.754,47.6815,47.6815,148316.0
2022-04-22 12:55:00,52.61,52.63,52.6,52.61,87200.0,47.6815,47.6996,47.6724,47.6815,87200.0
2022-04-22 13:00:00,52.62,52.62,52.55,52.57,149067.0,47.6905,47.6905,47.6271,47.6452,149067.0
2022-04-22 13:05:00,52.57,52.6,52.56,52.58,130018.0,47.6452,47.6724,47.6362,47.6543,130018.0
2022-04-22 13:10:00,52.57,52.61,52.56,52.59,209380.0,47.6452,47.6815,47.6362,47.6634,209380.0
2022-04-22 13:15:00,52.58,52.61,52.57,52.6,84436.0,47.6543,47.6815,47.6452,47.6724,84436.0
2022-04-22 13:20:00,52.59,52.6,52.53,52.54,139181.0,47.6634,47.6724,47.609,47.618,139181.0
2022-04-22 13:25:00,52.53,52.6,52.53,52.58,305733.0,47.609,47.6724,47.609,47.6543,305733.0
2022-04-22 13:30:00,52.58,52.59,52.57,52.57,95622.0,47.6543,47.6634,47.6452,47.6452,95622.0
2022-04-22 13:35:00,52.57,52.6,52.56,52.58,135570.0,47.6452,47.6724,47.6362,47.6543,135570.0
2022-04-22 13:40:00,52.57,52.6,52.55,52.59,180288.0,47.6452,47.6724,47.6271,47.6634,180288.0
2022-04-22 13:45:00,52.59,52.61,52.56,52.57,113222.0,47.6634,47.6815,47.6362,47.6452,113222.0
2022-04-22 13:50:00,52.57,52.58,52.52,52.53,68902.0,47.6452,47.6543,47.5999,47.609,68902.0
2022-04-22 13:55:00,52.53,52.55,52.52,52.52,230090.0,47.609,47.6271,47.5999,47.5999,230090.0
2022-04-22 14:00:00,52.52,52.53,52.5,52.5,166905.0,47.5999,47.609,47.5818,47.5818,166905.0
2022-04-22 14:05:00,52.51,52.54,52.49,52.5,54216.0,47.5908,47.618,47.5727,47.5818,54216.0
2022-04-22 14:10:00,52.5,52.55,52.49,52.53,194679.0,47.5818,47.6271,47.5727,47.609,194679.0
2022-04-22 14:15:00,52.52,52.62,52.52,52.62,122675.0,47.5999,47.6905,47.5999,47.6905,122675.0
2022-04-22 14:20:00,52.62,52.64,52.59,52.6,162783.0,47.6905,47.7087,47.6634,47.6724,162783.0
2022-04-22 14:25:00,52.6,52.6,52.55,52.56,176005.0,47.6724,47.6724,47.6271,47.6362,176005.0
2022-04-22 14:30:00,52.56,52.58,52.5,52.51,123592.0,47.6362,47.6543,47.5818,47.5908,123592.0
2022-04-22 14:35:00,52.51,52.51,52.48,52.51,102304.0,47.5908,47.5908,47.5637,47.5908,102304.0
2022-04-22 14:40:00,52.51,52.53,52.5,52.52,142065.0,47.5908,47.609,47.5818,47.5999,142065.0
2022-04-22 14:45:00,52.52,52.53,52.49,52.5,99305.0,47.5999,47.609,47.5727,47.5818,99305.0
2022-04-22 14:50:00,52.49,52.5,52.43,52.44,178954.0,47.5727,47.5818,47.5183,47.5274,178954.0
2022-04-22 14:55:00,52.44,52.46,52.4,52.46,204544.0,47.5274,47.5455,47.4912,47.5455,204544.0
2022-04-22 15:00:00,52.46,52.47,52.42,52.45,266724.0,47.5455,47.5546,47.5093,47.5365,266724.0
2022-04-22 15:05:00,52.44,52.5,52.44,52.46,247174.0,47.5274,47.5818,47.5274,47.5455,247174.0
2022-04-22 15:10:00,52.47,52.59,52.44,52.57,342137.0,47.5546,47.6634,47.5274,47.6452,342137.0
2022-04-22 15:15:00,52.56,52.63,52.53,52.6,399088.0,47.6362,47.6996,47.609,47.6724,399088.0
2022-04-22 15:20:00,52.6,52.61,52.52,52.52,184820.0,47.6724,47.6815,47.5999,47.5999,184820.0
2022-04-22 15:25:00,52.53,52.57,52.52,52.53,397975.0,47.609,47.6452,47.5999,47.609,397975.0
2022-04-22 15:30:00,52.53,52.64,52.52,52.63,317141.0,47.609,47.7087,47.5999,47.6996,317141.0
2022-04-22 15:35:00,52.63,52.66,52.59,52.61,403225.0,47.6996,47.7268,47.6634,47.6815,403225.0
2022-04-22 15:40:00,52.61,52.64,52.55,52.58,349068.0,47.6815,47.7087,47.6271,47.6543,349068.0
2022-04-22 15:45:00,52.58,52.58,52.48,52.48,336060.0,47.6543,47.6543,47.5637,47.5637,336060.0
2022-04-22 15:50:00,52.49,52.49,52.4,52.42,756974.0,47.5727,47.5727,47.4912,47.5093,756974.0
2022-04-22 15:55:00,52.43,52.46,52.4,52.43,838451.0,47.5183,47.5455,47.4912,47.5183,838451.0
2022-04-25 09:30:00,51.61,51.62,51.44,51.59,551626.0,46.7752,46.7842,46.6211,46.757,551626.0
2022-04-25 09:35:00,51.6,51.69,51.57,51.61,382321.0,46.7661,46.8477,46.7389,46.7752,382321.0
2022-04-25 09:40:00,51.6,51.71,51.59,51.62,538367.0,46.7661,46.8658,46.757,46.7842,538367.0
2022-04-25 09:45:00,51.62,51.62,51.48,51.59,514386.0,46.7842,46.7842,46.6573,46.757,514386.0
2022-04-25 09:50:00,51.58,51.71,51.57,51.61,395662.0,46.748,46.8658,46.7389,46.7752,395662.0
2022-04-25 09:55:00,51.6,51.68,51.51,51.51,353025.0,46.7661,46.8386,46.6845,46.6845,353025.0
2022-04-25 10:00:00,51.5,51.57,51.49,51.55,327925.0,46.6755,46.7389,46.6664,46.7208,327925.0
2022-04-25 10:05:00,51.55,51.65,51.51,51.58,277549.0,46.7208,46.8114,46.6845,46.748,277549.0
2022-04-25 10:10:00,51.58,51.64,51.51,51.56,307196.0,46.748,46.8023,46.6845,46.7298,307196.0
2022-04-25 10:15:00,51.57,51.59,51.47,51.53,283719.0,46.7389,46.757,46.6483,46.7027,283719.0
2022-04-25 10:20:00,51.53,51.63,51.45,51.63,244261.0,46.7027,46.7933,46.6301,46.7933,244261.0
2022-04-25 10:25:00,51.63,51.71,51.63,51.69,251750.0,46.7933,46.8658,46.7933,46.8477,251750.0
2022-04-25 10:30:00,51.7,51.79,51.7,51.78,355019.0,46.8567,46.9383,46.8567,46.9292,355019.0
2022-04-25 10:35:00,51.78,51.8,51.68,51.68,395709.0,46.9292,46.9474,46.8386,46.8386,395709.0
2022-04-25 10:40:00,51.68,51.69,51.63,51.67,368994.0,46.8386,46.8477,46.7933,46.8295,368994.0
2022-04-25 10:45:00,51.67,51.71,51.64,51.71,266330.0,46.8295,46.8658,46.8023,46.8658,266330.0
2022-04-25 10:50:00,51.7,51.7,51.57,51.59,310312.0,46.8567,46.8567,46.7389,46.757,310312.0
2022-04-25 10:55:00,51.59,51.6,51.47,51.47,330192.0,46.757,46.7661,46.6483,46.6483,330192.0
2022-04-25 11:00:00,51.48,51.56,51.47,51.54,252985.0,46.6573,46.7298,46.6483,46.7117,252985.0
2022-04-25 11:05:00,51.53,51.56,51.49,51.51,147693.0,46.7027,46.7298,46.6664,46.6845,147693.0
2022-04-25 11:10:00,51.5,51.58,51.48,51.52,516995.0,46.6755,46.748,46.6573,46.6936,516995.0
2022-04-25 11:15:00,51.52,51.55,51.45,51.55,229002.0,46.6936,46.7208,46.6301,46.7208,229002.0
2022-04-25 11:20:00,51.55,51.63,51.55,51.59,412657.0,46.7208,46.7933,46.7208,46.757,412657.0
2022-04-25 11:25:00,51.6,51.66,51.54,51.55,717240.0,46.7661,46.8205,46.7117,46.7208,717240.0
2022-04-25 11:30:00,51.55,51.59,51.49,51.52,1068901.0,46.7208,46.757,46.6664,46.6936,1068901.0
2022-04-25 11:35:00,51.52,51.64,51.52,51.58,682816.0,46.6936,46.8023,46.6936,46.748,682816.0
2022-04-25 11:40:00,51.58,51.6,51.55,51.56,161570.0,46.748,46.7661,46.7208,46.7298,161570.0
2022-04-25 11:45:00,51.56,51.56,51.5,51.5,261575.0,46.7298,46.7298,46.6755,46.6755,261575.0
2022-04-25 11:50:00,51.5,51.54,51.47,51.51,165443.0,46.6755,46.7117,46.6483,46.6845,165443.0
2022-04-25 11:55:00,51.5,51.53,51.48,51.52,107880.0,46.6755,46.7027,46.6573,46.6936,107880.0
2022-04-25 12:00:00,51.52,51.54,51.48,51.54,169874.0,46.6936,46.7117,46.6573,46.7117,169874.0
2022-04-25 12:05:00,51.55,51.69,51.54,51.65,289746.0,46.7208,46.8477,46.7117,46.8114,289746.0
2022-04-25 12:10:00,51.64,51.69,51.62,51.69,434266.0,46.8023,46.8477,46.7842,46.8477,434266.0
2022-04-25 12:15:00,51.69,51.72,51.63,51.64,413283.0,46.8477,46.8749,46.7933,46.8023,413283.0
2022-04-25 12:20:00,51.65,51.73,51.64,51.72,262426.0,46.8114,46.8839,46.8023,46.8749,262426.0
2022-04-25 12:25:00,51.73,51.76,51.65,51.66,392695.0,46.8839,46.9111,46.8114,46.8205,392695.0
2022-04-25 12:30:00,51.67,51.73,51.65,51.73,353310.0,46.8295,46.8839,46.8114,46.8839,353310.0
2022-04-25 12:35:00,51.72,51.81,51.71,51.73,530098.0,46.8749,46.9564,46.8658,46.8839,530098.0
2022-04-25 12:40:00,51.74,51.76,51.7,51.71,142990.0,46.893,46.9111,46.8567,46.8658,142990.0
2022-04-25 12:45:00,51.72,51.83,51.71,51.81,207997.0,46.8749,46.9745,46.8658,46.9564,207997.0
2022-04-25 12:50:00,51.82,51.83,51.68,51.69,193208.0,46.9655,46.9745,46.8386,46.8477,193208.0
2022-04-25 12:55:00,51.69,51.71,51.66,51.7,242117.0,46.8477,46.8658,46.8205,46.8567,242117.0
2022-04-25 13:00:00,51.7,51.73,51.62,51.63,368650.0,46.8567,46.8839,46.7842,46.7933,368650.0
2022-04-25 13:05:00,51.63,51.71,51.63,51.71,240730.0,46.7933,46.8658,46.7933,46.8658,240730.0
2022-04-25 13:10:00,51.72,51.77,51.69,51.75,409590.0,46.8749,46.9202,46.8477,46.902,409590.0
2022-04-25 13:15:00,51.76,51.8,51.73,51.76,310743.0,46.9111,46.9474,46.8839,46.9111,310743.0
2022-04-25 13:20:00,51.76,51.78,51.74,51.76,122585.0,46.9111,46.9292,46.893,46.9111,122585.0
2022-04-25 13:25:00,51.77,51.81,51.71,51.76,349762.0,46.9202,46.9564,46.8658,46.9111,349762.0
2022-04-25 13:30:00,51.75,51.82,51.71,51.74,416745.0,46.902,46.9655,46.8658,46.893,416745.0
2022-04-25 13:35:00,51.74,51.75,51.69,51.71,250720.0,46.893,46.902,46.8477,46.8658,250720.0
2022-04-25 13:40:00,51.71,51.8,51.7,51.76,303679.0,46.8658,46.9474,46.8567,46.9111,303679.0
2022-04-25 13:45:00,51.77,51.8,51.75,51.79,1624762.0,46.9202,46.9474,46.902,46.9383,1624762.0
2022-04-25 13:50:00,51.78,51.8,51.72,51.77,236895.0,46.9292,46.9474,46.8749,46.9202,236895.0
2022-04-25 13:55:00,51.76,51.77,51.71,51.73,382304.0,46.9111,46.9202,46.8658,46.8839,382304.0
2022-04-25 14:00:00,51.74,51.75,51.69,51.71,219130.0,46.893,46.902,46.8477,46.8658,219130.0
2022-04-25 14:05:00,51.71,51.84,51.7,51.81,297505.0,46.8658,46.9836,46.8567,46.9564,297505.0
2022-04-25 14:10:00,51.81,51.83,51.74,51.79,489179.0,46.9564,46.9745,46.893,46.9383,489179.0
2022-04-25 14:15:00,51.79,51.86,51.79,51.84,219077.0,46.9383,47.0017,46.9383,46.9836,219077.0
2022-04-25 14:20:00,51.84,51.89,51.81,51.89,386663.0,46.9836,47.0289,46.9564,47.0289,386663.0
2022-04-25 14:25:00,51.89,51.97,51.88,51.96,390681.0,47.0289,47.1014,47.0199,47.0924,390681.0
2022-04-25 14:30:00,51.96,52.0,51.94,51.97,226760.0,47.0924,47.1286,47.0742,47.1014,226760.0
2022-04-25 14:35:00,51.97,51.99,51.94,51.95,231009.0,47.1014,47.1196,47.0742,47.0833,231009.0
2022-04-25 14:40:00,51.95,51.97,51.9,51.91,211536.0,47.0833,47.1014,47.038,47.0471,211536.0
2022-04-25 14:45:00,51.9,52.03,51.89,52.03,176202.0,47.038,47.1558,47.0289,47.1558,176202.0
2022-04-25 14:50:00,52.02,52.03,51.99,52.03,216957.0,47.1467,47.1558,47.1196,47.1558,216957.0
2022-04-25 14:55:00,52.02,52.03,51.91,51.91,247204.0,47.1467,47.1558,47.0471,47.0471,247204.0
2022-04-25 15:00:00,51.91,51.91,51.81,51.85,357375.0,47.0471,47.0471,46.9564,46.9927,357375.0
2022-04-25 15:05:00,51.85,51.87,51.8,51.83,301716.0,46.9927,47.0108,46.9474,46.9745,301716.0
2022-04-25 15:10:00,51.83,51.86,51.81,51.86,195714.0,46.9745,47.0017,46.9564,47.0017,195714.0
2022-04-25 15:15:00,51.85,51.93,51.85,51.92,215908.0,46.9927,47.0652,46.9927,47.0561,215908.0
2022-04-25 15:20:00,51.93,52.01,51.92,51.99,198058.0,47.0652,47.1377,47.0561,47.1196,198058.0
2022-04-25 15:25:00,52.0,52.02,51.9,52.01,281343.0,47.1286,47.1467,47.038,47.1377,281343.0
2022-04-25 15:30:00,52.01,52.04,51.98,52.02,583080.0,47.1377,47.1649,47.1105,47.1467,583080.0
2022-04-25 15:35:00,52.01,52.06,52.01,52.04,443817.0,47.1377,47.183,47.1377,47.1649,443817.0
2022-04-25 15:40:00,52.04,52.09,51.98,52.06,533195.0,47.1649,47.2102,47.1105,47.183,533195.0
2022-04-25 15:45:00,52.07,52.08,51.98,52.0,592950.0,47.1921,47.2011,47.1105,47.1286,592950.0
2022-04-25 15:50:00,51.99,52.07,51.97,52.06,917155.0,47.1196,47.1921,47.1014,47.183,917155.0
2022-04-25 15:55:00,52.05,52.06,52.0,52.04,906557.0,47.1739,47.183,47.1286,47.1649,906557.0
2022-04-26 09:30:00,51.7,51.71,51.62,51.64,385773.0,46.8567,46.8658,46.7842,46.8023,385773.0
2022-04-26 09:35:00,51.64,51.67,51.59,51.66,278227.0,46.8023,46.8295,46.757,46.8205,278227.0
2022-04-26 09:40:00,51.65,51.68,51.61,51.63,328813.0,46.8114,46.8386,46.7752,46.7933,328813.0
2022-04-26 09:45:00,51.63,51.66,51.59,51.59,241274.0,46.7933,46.8205,46.757,46.757,241274.0
2022-04-26 09:50:00,51.59,51.6,51.52,51.53,302279.0,46.757,46.7661,46.6936,46.7027,302279.0
2022-04-26 09:55:00,51.52,51.57,51.49,51.49,240522.0,46.6936,46.7389,46.6664,46.6664,240522.0
2022-04-26 10:00:00,51.48,51.49,51.41,51.44,314585.0,46.6573,46.6664,46.5939,46.6211,314585.0
2022-04-26 10:05:00,51.44,51.51,51.42,51.48,186303.0,46.6211,46.6845,46.603,46.6573,186303.0
2022-04-26 10:10:00,51.48,51.51,51.41,51.41,183942.0,46.6573,46.6845,46.5939,46.5939,183942.0
2022-04-26 10:15:00,51.4,51.41,51.3,51.33,133328.0,46.5848,46.5939,46.4942,46.5214,133328.0
2022-04-26 10:20:00,51.31,51.33,51.26,51.28,321058.0,46.5033,46.5214,46.4579,46.4761,321058.0
2022-04-26 10:25:00,51.28,51.33,51.25,51.33,251247.0,46.4761,46.5214,46.4489,46.5214,251247.0
2022-04-26 10:30:00,51.33,51.33,51.21,51.21,146025.0,46.5214,46.5214,46.4126,46.4126,146025.0
2022-04-26 10:35:00,51.21,51.26,51.17,51.18,410722.0,46.4126,46.4579,46.3764,46.3854,410722.0
2022-04-26 10:40:00,51.19,51.21,51.14,51.16,345574.0,46.3945,46.4126,46.3492,46.3673,345574.0
2022-04-26 10:45:00,51.16,51.25,51.15,51.22,506009.0,46.3673,46.4489,46.3583,46.4217,506009.0
2022-04-26 10:50:00,51.21,51.22,51.14,51.16,270661.0,46.4126,46.4217,46.3492,46.3673,270661.0
2022-04-26 10:55:00,51.16,51.16,51.1,51.11,263578.0,46.3673,46.3673,46.3129,46.322,263578.0
2022-04-26 11:00:00,51.11,51.11,51.05,51.05,145050.0,46.322,46.322,46.2676,46.2676,145050.0
2022-04-26 11:05:00,51.05,51.11,51.04,51.1,288629.0,46.2676,46.322,46.2586,46.3129,288629.0
2022-04-26 11:10:00,51.1,51.14,51.08,51.13,294760.0,46.3129,46.3492,46.2948,46.3401,294760.0
2022-04-26 11:15:00,51.12,51.12,51.05,51.06,97401.0,46.3311,46.3311,46.2676,46.2767,97401.0
2022-04-26 11:20:00,51.06,51.18,51.05,51.16,335514.0,46.2767,46.3854,46.2676,46.3673,335514.0
2022-04-26 11:25:00,51.16,51.17,51.13,51.14,157191.0,46.3673,46.3764,46.3401,46.3492,157191.0
2022-04-26 11:30:00,51.14,51.19,51.09,51.15,446288.0,46.3492,46.3945,46.3039,46.3583,446288.0
2022-04-26 11:35:00,51.16,51.17,51.09,51.16,419286.0,46.3673,46.3764,46.3039,46.3673,419286.0
2022-04-26 11:40:00,51.15,51.17,51.09,51.16,299142.0,46.3583,46.3764,46.3039,46.3673,299142.0
2022-04-26 11:45:00,51.16,51.19,51.13,51.16,118300.0,46.3673,46.3945,46.3401,46.3673,118300.0
2022-04-26 11:50:00,51.16,51.18,51.14,51.14,109694.0,46.3673,46.3854,46.3492,46.3492,109694.0
2022-04-26 11:55:00,51.15,51.15,51.02,51.03,380404.0,46.3583,46.3583,46.2404,46.2495,380404.0
2022-04-26 12:00:00,51.03,51.11,51.03,51.1,119215.0,46.2495,46.322,46.2495,46.3129,119215.0
2022-04-26 12:05:00,51.1,51.15,51.08,51.15,145841.0,46.3129,46.3583,46.2948,46.3583,145841.0
2022-04-26 12:10:00,51.15,51.18,51.13,51.18,123140.0,46.3583,46.3854,46.3401,46.3854,123140.0
2022-04-26 12:15:00,51.18,51.22,51.17,51.2,103058.0,46.3854,46.4217,46.3764,46.4036,103058.0
2022-04-26 12:20:00,51.19,51.27,51.19,51.27,78723.0,46.3945,46.467,46.3945,46.467,78723.0
2022-04-26 12:25:00,51.27,51.32,51.24,51.3,206787.0,46.467,46.5123,46.4398,46.4942,206787.0
2022-04-26 12:30:00,51.3,51.31,51.24,51.27,100675.0,46.4942,46.5033,46.4398,46.467,100675.0
2022-04-26 12:35:00,51.27,51.28,51.22,51.23,115942.0,46.467,46.4761,46.4217,46.4308,115942.0
2022-04-26 12:40:00,51.23,51.26,51.21,51.25,104924.0,46.4308,46.4579,46.4126,46.4489,104924.0
2022-04-26 12:45:00,51.25,51.26,51.22,51.26,89172.0,46.4489,46.4579,46.4217,46.4579,89172.0
2022-04-26 12:50:00,51.26,51.32,51.26,51.29,150962.0,46.4579,46.5123,46.4579,46.4851,150962.0
2022-04-26 12:55:00,51.29,51.38,51.26,51.35,211334.0,46.4851,46.5667,46.4579,46.5395,211334.0
2022-04-26 13:00:00,51.35,51.36,51.22,51.23,405332.0,46.5395,46.5486,46.4217,46.4308,405332.0
2022-04-26 13:05:00,51.23,51.25,51.21,51.22,120754.0,46.4308,46.4489,46.4126,46.4217,120754.0
2022-04-26 13:10:00,51.21,51.23,51.15,51.16,200408.0,46.4126,46.4308,46.3583,46.3673,200408.0
2022-04-26 13:15:00,51.16,51.18,51.13,51.14,136414.0,46.3673,46.3854,46.3401,46.3492,136414.0
2022-04-26 13:20:00,51.14,51.16,51.12,51.14,66192.0,46.3492,46.3673,46.3311,46.3492,66192.0
2022-04-26 13:25:00,51.13,51.15,51.11,51.12,211080.0,46.3401,46.3583,46.322,46.3311,211080.0
2022-04-26 13:30:00,51.12,51.15,51.1,51.13,145552.0,46.3311,46.3583,46.3129,46.3401,145552.0
2022-04-26 13:35:00,51.13,51.16,51.11,51.15,230481.0,46.3401,46.3673,46.322,46.3583,230481.0
2022-04-26 13:40:00,51.15,51.2,51.13,51.18,317413.0,46.3583,46.4036,46.3401,46.3854,317413.0
2022-04-26 13:45:00,51.18,51.2,51.13,51.15,118590.0,46.3854,46.4036,46.3401,46.3583,118590.0
2022-04-26 13:50:00,51.16,51.16,51.12,51.13,138915.0,46.3673,46.3673,46.3311,46.3401,138915.0
2022-04-26 13:55:00,51.13,51.16,51.12,51.15,104004.0,46.3401,46.3673,46.3311,46.3583,104004.0
2022-04-26 14:00:00,51.14,51.16,51.1,51.15,140736.0,46.3492,46.3673,46.3129,46.3583,140736.0
2022-04-26 14:05:00,51.15,51.18,51.12,51.15,172684.0,46.3583,46.3854,46.3311,46.3583,172684.0
2022-04-26 14:10:00,51.14,51.19,51.13,51.19,324379.0,46.3492,46.3945,46.3401,46.3945,324379.0
2022-04-26 14:15:00,51.19,51.22,51.14,51.16,203750.0,46.3945,46.4217,46.3492,46.3673,203750.0
2022-04-26 14:20:00,51.16,51.22,51.14,51.2,303182.0,46.3673,46.4217,46.3492,46.4036,303182.0
2022-04-26 14:25:00,51.2,51.22,51.16,51.2,209386.0,46.4036,46.4217,46.3673,46.4036,209386.0
2022-04-26 14:30:00,51.2,51.22,51.17,51.22,173727.0,46.4036,46.4217,46.3764,46.4217,173727.0
2022-04-26 14:35:00,51.22,51.25,51.2,51.21,395205.0,46.4217,46.4489,46.4036,46.4126,395205.0
2022-04-26 14:40:00,51.21,51.21,51.12,51.13,196294.0,46.4126,46.4126,46.3311,46.3401,196294.0
2022-04-26 14:45:00,51.12,51.16,51.11,51.13,180642.0,46.3311,46.3673,46.322,46.3401,180642.0
2022-04-26 14:50:00,51.13,51.18,51.12,51.17,170986.0,46.3401,46.3854,46.3311,46.3764,170986.0
2022-04-26 14:55:00,51.17,51.23,51.17,51.21,221003.0,46.3764,46.4308,46.3764,46.4126,221003.0
2022-04-26 15:00:00,51.21,51.24,51.16,51.16,300101.0,46.4126,46.4398,46.3673,46.3673,300101.0
2022-04-26 15:05:00,51.16,51.17,51.09,51.11,207905.0,46.3673,46.3764,46.3039,46.322,207905.0
2022-04-26 15:10:00,51.11,51.14,51.04,51.05,211499.0,46.322,46.3492,46.2586,46.2676,211499.0
2022-04-26 15:15:00,51.05,51.06,50.99,51.01,187295.0,46.2676,46.2767,46.2132,46.2314,187295.0
2022-04-26 15:20:00,51.01,51.04,50.99,51.02,432613.0,46.2314,46.2586,46.2132,46.2404,432613.0
2022-04-26 15:25:00,51.01,51.02,50.99,51.01,174035.0,46.2314,46.2404,46.2132,46.2314,174035.0
2022-04-26 15:30:00,51.0,51.01,50.94,50.97,505789.0,46.2223,46.2314,46.1679,46.1951,505789.0
2022-04-26 15:35:00,50.97,51.01,50.93,51.01,645148.0,46.1951,46.2314,46.1589,46.2314,645148.0
2022-04-26 15:40:00,51.01,51.02,50.96,51.0,539137.0,46.2314,46.2404,46.186,46.2223,539137.0
2022-04-26 15:45:00,51.0,51.02,50.94,50.97,450514.0,46.2223,46.2404,46.1679,46.1951,450514.0
2022-04-26 15:50:00,50.96,51.0,50.93,50.94,777177.0,46.186,46.2223,46.1589,46.1679,777177.0
2022-04-26 15:55:00,50.94,50.96,50.86,50.86,845585.0,46.1679,46.186,46.0954,46.0954,845585.0
2022-04-27 09:30:00,51.22,51.43,51.22,51.39,294379.0,46.4217,46.612,46.4217,46.5758,294379.0
2022-04-27 09:35:00,51.39,51.53,51.39,51.53,884384.0,46.5758,46.7027,46.5758,46.7027,884384.0
2022-04-27 09:40:00,51.54,51.61,51.5,51.61,439415.0,46.7117,46.7752,46.6755,46.7752,439415.0
2022-04-27 09:45:00,51.61,51.7,51.58,51.67,416655.0,46.7752,46.8567,46.748,46.8295,416655.0
2022-04-27 09:50:00,51.67,51.72,51.6,51.62,269628.0,46.8295,46.8749,46.7661,46.7842,269628.0
2022-04-27 09:55:00,51.62,51.66,51.59,51.65,299706.0,46.7842,46.8205,46.757,46.8114,299706.0
2022-04-27 10:00:00,51.65,51.73,51.54,51.56,356460.0,46.8114,46.8839,46.7117,46.7298,356460.0
2022-04-27 10:05:00,51.55,51.57,51.5,51.53,234636.0,46.7208,46.7389,46.6755,46.7027,234636.0
2022-04-27 10:10:00,51.53,51.53,51.35,51.36,421839.0,46.7027,46.7027,46.5395,46.5486,421839.0
2022-04-27 10:15:00,51.36,51.36,51.25,51.28,399798.0,46.5486,46.5486,46.4489,46.4761,399798.0
2022-04-27 10:20:00,51.27,51.36,51.25,51.26,423774.0,46.467,46.5486,46.4489,46.4579,423774.0
2022-04-27 10:25:00,51.26,51.31,51.19,51.19,275397.0,46.4579,46.5033,46.3945,46.3945,275397.0
2022-04-27 10:30:00,51.2,51.23,51.15,51.23,345998.0,46.4036,46.4308,46.3583,46.4308,345998.0
2022-04-27 10:35:00,51.24,51.32,51.23,51.3,662101.0,46.4398,46.5123,46.4308,46.4942,662101.0
2022-04-27 10:40:00,51.31,51.34,51.27,51.32,229126.0,46.5033,46.5305,46.467,46.5123,229126.0
2022-04-27 10:45:00,51.32,51.39,51.29,51.38,632224.0,46.5123,46.5758,46.4851,46.5667,632224.0
2022-04-27 10:50:00,51.38,51.38,51.27,51.29,280398.0,46.5667,46.5667,46.467,46.4851,280398.0
2022-04-27 10:55:00,51.29,51.31,51.23,51.24,287164.0,46.4851,46.5033,46.4308,46.4398,287164.0
2022-04-27 11:00:00,51.25,51.39,51.24,51.29,337542.0,46.4489,46.5758,46.4398,46.4851,337542.0
2022-04-27 11:05:00,51.3,51.32,51.25,51.26,310610.0,46.4942,46.5123,46.4489,46.4579,310610.0
2022-04-27 11:10:00,51.25,51.3,51.2,51.24,243176.0,46.4489,46.4942,46.4036,46.4398,243176.0
2022-04-27 11:15:00,51.25,51.31,51.23,51.28,321326.0,46.4489,46.5033,46.4308,46.4761,321326.0
2022-04-27 11:20:00,51.28,51.29,51.2,51.26,245345.0,46.4761,46.4851,46.4036,46.4579,245345.0
2022-04-27 11:25:00,51.25,51.3,51.23,51.28,266594.0,46.4489,46.4942,46.4308,46.4761,266594.0
2022-04-27 11:30:00,51.28,51.34,51.28,51.33,224295.0,46.4761,46.5305,46.4761,46.5214,224295.0
2022-04-27 11:35:00,51.33,51.35,51.3,51.32,108155.0,46.5214,46.5395,46.4942,46.5123,108155.0
2022-04-27 11:40:00,51.32,51.37,51.3,51.33,165011.0,46.5123,46.5576,46.4942,46.5214,165011.0
2022-04-27 11:45:00,51.33,51.34,51.3,51.33,118031.0,46.5214,46.5305,46.4942,46.5214,118031.0
2022-04-27 11:50:00,51.34,51.35,51.25,51.26,158852.0,46.5305,46.5395,46.4489,46.4579,158852.0
2022-04-27 11:55:00,51.26,51.31,51.25,51.31,279131.0,46.4579,46.5033,46.4489,46.5033,279131.0
2022-04-27 12:00:00,51.32,51.36,51.28,51.33,283961.0,46.5123,46.5486,46.4761,46.5214,283961.0
2022-04-27 12:05:00,51.34,51.44,51.34,51.43,320523.0,46.5305,46.6211,46.5305,46.612,320523.0
2022-04-27 12:10:00,51.44,51.46,51.41,51.43,221038.0,46.6211,46.6392,46.5939,46.612,221038.0
2022-04-27 12:15:00,51.44,51.47,51.41,51.42,252523.0,46.6211,46.6483,46.5939,46.603,252523.0
2022-04-27 12:20:00,51.43,51.58,51.41,51.55,554207.0,46.612,46.748,46.5939,46.7208,554207.0
2022-04-27 12:25:00,51.55,51.59,51.54,51.57,297005.0,46.7208,46.757,46.7117,46.7389,297005.0
2022-04-27 12:30:00,51.58,51.6,51.55,51.58,189210.0,46.748,46.7661,46.7208,46.748,189210.0
2022-04-27 12:35:00,51.58,51.58,51.52,51.55,335136.0,46.748,46.748,46.6936,46.7208,335136.0
2022-04-27 12:40:00,51.54,51.59,51.52,51.54,205153.0,46.7117,46.757,46.6936,46.7117,205153.0
2022-04-27 12:45:00,51.56,51.56,51.51,51.53,273900.0,46.7298,46.7298,46.6845,46.7027,273900.0
2022-04-27 12:50:00,51.53,51.54,51.5,51.54,160596.0,46.7027,46.7117,46.6755,46.7117,160596.0
2022-04-27 12:55:00,51.53,51.54,51.51,51.53,210853.0,46.7027,46.7117,46.6845,46.7027,210853.0
2022-04-27 13:00:00,51.54,51.56,51.39,51.55,1049952.0,46.7117,46.7298,46.5758,46.7208,1049952.0
2022-04-27 13:05:00,51.55,51.56,51.47,51.48,287686.0,46.7208,46.7298,46.6483,46.6573,287686.0
2022-04-27 13:10:00,51.48,51.51,51.44,51.47,133769.0,46.6573,46.6845,46.6211,46.6483,133769.0
2022-04-27 13:15:00,51.47,51.47,51.42,51.45,134907.0,46.6483,46.6483,46.603,46.6301,134907.0
2022-04-27 13:20:00,51.45,51.49,51.43,51.46,147831.0,46.6301,46.6664,46.612,46.6392,147831.0
2022-04-27 13:25:00,51.46,51.53,51.39,51.53,245197.0,46.6392,46.7027,46.5758,46.7027,245197.0
2022-04-27 13:30:00,51.53,51.55,51.5,51.54,268161.0,46.7027,46.7208,46.6755,46.7117,268161.0
2022-04-27 13:35:00,51.54,51.57,51.49,51.51,203577.0,46.7117,46.7389,46.6664,46.6845,203577.0
2022-04-27 13:40:00,51.51,51.53,51.48,51.51,317842.0,46.6845,46.7027,46.6573,46.6845,317842.0
2022-04-27 13:45:00,51.52,51.58,51.51,51.58,192251.0,46.6936,46.748,46.6845,46.748,192251.0
2022-04-27 13:50:00,51.58,51.63,51.56,51.62,222136.0,46.748,46.7933,46.7298,46.7842,222136.0
2022-04-27 13:55:00,51.62,51.63,51.58,51.63,332394.0,46.7842,46.7933,46.748,46.7933,332394.0
2022-04-27 14:00:00,51.63,51.64,51.6,51.62,417577.0,46.7933,46.8023,46.7661,46.7842,417577.0
2022-04-27 14:05:00,51.62,51.69,51.61,51.66,298680.0,46.7842,46.8477,46.7752,46.8205,298680.0
2022-04-27 14:10:00,51.66,51.69,51.63,51.66,308758.0,46.8205,46.8477,46.7933,46.8205,308758.0
2022-04-27 14:15:00,51.66,51.66,51.6,51.64,280635.0,46.8205,46.8205,46.7661,46.8023,280635.0
2022-04-27 14:20:00,51.64,51.67,51.61,51.61,280365.0,46.8023,46.8295,46.7752,46.7752,280365.0
2022-04-27 14:25:00,51.61,51.63,51.6,51.63,217814.0,46.7752,46.7933,46.7661,46.7933,217814.0
2022-04-27 14:30:00,51.62,51.67,51.6,51.66,231295.0,46.7842,46.8295,46.7661,46.8205,231295.0
2022-04-27 14:35:00,51.66,51.67,51.57,51.66,515901.0,46.8205,46.8295,46.7389,46.8205,515901.0
2022-04-27 14:40:00,51.67,51.72,51.66,51.72,288832.0,46.8295,46.8749,46.8205,46.8749,288832.0
2022-04-27 14:45:00,51.72,51.74,51.65,51.67,395132.0,46.8749,46.893,46.8114,46.8295,395132.0
2022-04-27 14:50:00,51.68,51.68,51.6,51.61,177639.0,46.8386,46.8386,46.7661,46.7752,177639.0
2022-04-27 14:55:00,51.61,51.61,51.52,51.55,377955.0,46.7752,46.7752,46.6936,46.7208,377955.0
2022-04-27 15:00:00,51.55,51.55,51.48,51.51,440009.0,46.7208,46.7208,46.6573,46.6845,440009.0
2022-04-27 15:05:00,51.5,51.55,51.49,51.52,229757.0,46.6755,46.7208,46.6664,46.6936,229757.0
2022-04-27 15:10:00,51.52,51.57,51.49,51.56,270798.0,46.6936,46.7389,46.6664,46.7298,270798.0
2022-04-27 15:15:00,51.55,51.58,51.48,51.5,335045.0,46.7208,46.748,46.6573,46.6755,335045.0
2022-04-27 15:20:00,51.5,51.51,51.44,51.48,483502.0,46.6755,46.6845,46.6211,46.6573,483502.0
2022-04-27 15:25:00,51.48,51.53,51.47,51.5,382993.0,46.6573,46.7027,46.6483,46.6755,382993.0
2022-04-27 15:30:00,51.51,51.54,51.49,51.51,745676.0,46.6845,46.7117,46.6664,46.6845,745676.0
2022-04-27 15:35:00,51.5,51.53,51.46,51.47,625733.0,46.6755,46.7027,46.6392,46.6483,625733.0
2022-04-27 15:40:00,51.47,51.56,51.45,51.54,816509.0,46.6483,46.7298,46.6301,46.7117,816509.0
2022-04-27 15:45:00,51.55,51.58,51.5,51.51,683255.0,46.7208,46.748,46.6755,46.6845,683255.0
2022-04-27 15:50:00,51.51,51.52,51.45,51.49,1150036.0,46.6845,46.6936,46.6301,46.6664,1150036.0
2022-04-27 15:55:00,51.5,51.54,51.44,51.44,1001549.0,46.6755,46.7117,46.6211,46.6211,1001549.0
2022-04-28 09:30:00,51.83,51.89,51.67,51.68,709949.0,46.9745,47.0289,46.8295,46.8386,709949.0
2022-04-28 09:35:00,51.69,51.69,51.59,51.63,341786.0,46.8477,46.8477,46.757,46.7933,341786.0
2022-04-28 09:40:00,51.62,51.69,51.55,51.58,280143.0,46.7842,46.8477,46.7208,46.748,280143.0
2022-04-28 09:45:00,51.58,51.61,51.53,51.55,331841.0,46.748,46.7752,46.7027,46.7208,331841.0
2022-04-28 09:50:00,51.55,51.61,51.53,51.6,343896.0,46.7208,46.7752,46.7027,46.7661,343896.0
2022-04-28 09:55:00,51.59,51.61,51.54,51.6,227396.0,46.757,46.7752,46.7117,46.7661,227396.0
2022-04-28 10:00:00,51.61,51.61,51.49,51.5,363508.0,46.7752,46.7752,46.6664,46.6755,363508.0
2022-04-28 10:05:00,51.5,51.6,51.48,51.54,1242730.0,46.6755,46.7661,46.6573,46.7117,1242730.0
2022-04-28 10:10:00,51.54,51.58,51.5,51.51,302869.0,46.7117,46.748,46.6755,46.6845,302869.0
2022-04-28 10:15:00,51.51,51.58,51.45,51.57,633095.0,46.6845,46.748,46.6301,46.7389,633095.0
2022-04-28 10:20:00,51.58,51.6,51.49,51.49,398734.0,46.748,46.7661,46.6664,46.6664,398734.0
2022-04-28 10:25:00,51.49,51.49,51.4,51.4,308818.0,46.6664,46.6664,46.5848,46.5848,308818.0
2022-04-28 10:30:00,51.4,51.42,51.32,51.32,424125.0,46.5848,46.603,46.5123,46.5123,424125.0
2022-04-28 10:35:00,51.32,51.37,51.31,51.36,333973.0,46.5123,46.5576,46.5033,46.5486,333973.0
2022-04-28 10:40:00,51.35,51.38,51.33,51.38,268715.0,46.5395,46.5667,46.5214,46.5667,268715.0
2022-04-28 10:45:00,51.37,51.4,51.36,51.38,210173.0,46.5576,46.5848,46.5486,46.5667,210173.0
2022-04-28 10:50:00,51.38,51.44,51.35,51.43,239311.0,46.5667,46.6211,46.5395,46.612,239311.0
2022-04-28 10:55:00,51.43,51.52,51.42,51.5,214159.0,46.612,46.6936,46.603,46.6755,214159.0
2022-04-28 11:00:00,51.51,51.55,51.49,51.53,290410.0,46.6845,46.7208,46.6664,46.7027,290410.0
2022-04-28 11:05:00,51.53,51.61,51.49,51.58,291518.0,46.7027,46.7752,46.6664,46.748,291518.0
2022-04-28 11:10:00,51.58,51.6,51.56,51.6,135936.0,46.748,46.7661,46.7298,46.7661,135936.0
2022-04-28 11:15:00,51.6,51.63,51.56,51.62,254151.0,46.7661,46.7933,46.7298,46.7842,254151.0
2022-04-28 11:20:00,51.63,51.63,51.58,51.58,318446.0,46.7933,46.7933,46.748,46.748,318446.0
2022-04-28 11:25:00,51.59,51.62,51.58,51.6,147195.0,46.757,46.7842,46.748,46.7661,147195.0
2022-04-28 11:30:00,51.6,51.63,51.55,51.59,242780.0,46.7661,46.7933,46.7208,46.757,242780.0
2022-04-28 11:35:00,51.59,51.59,51.49,51.5,192470.0,46.757,46.757,46.6664,46.6755,192470.0
2022-04-28 11:40:00,51.5,51.52,51.47,51.47,198055.0,46.6755,46.6936,46.6483,46.6483,198055.0
2022-04-28 11:45:00,51.47,51.49,51.45,51.48,146052.0,46.6483,46.6664,46.6301,46.6573,146052.0
2022-04-28 11:50:00,51.48,51.52,51.45,51.49,158786.0,46.6573,46.6936,46.6301,46.6664,158786.0
2022-04-28 11:55:00,51.48,51.49,51.46,51.49,136259.0,46.6573,46.6664,46.6392,46.6664,136259.0
2022-04-28 12:00:00,51.49,51.52,51.46,51.52,156696.0,46.6664,46.6936,46.6392,46.6936,156696.0
2022-04-28 12:05:00,51.52,51.52,51.47,51.5,205195.0,46.6936,46.6936,46.6483,46.6755,205195.0
2022-04-28 12:10:00,51.5,51.55,51.49,51.55,184098.0,46.6755,46.7208,46.6664,46.7208,184098.0
2022-04-28 12:15:00,51.55,51.63,51.55,51.61,147477.0,46.7208,46.7933,46.7208,46.7752,147477.0
2022-04-28 12:20:00,51.61,51.66,51.6,51.65,129768.0,46.7752,46.8205,46.7661,46.8114,129768.0
2022-04-28 12:25:00,51.65,51.69,51.64,51.68,88449.0,46.8114,46.8477,46.8023,46.8386,88449.0
2022-04-28 12:30:00,51.68,51.72,51.67,51.72,104754.0,46.8386,46.8749,46.8295,46.8749,104754.0
2022-04-28 12:35:00,51.72,51.77,51.72,51.76,164155.0,46.8749,46.9202,46.8749,46.9111,164155.0
2022-04-28 12:40:00,51.76,51.83,51.76,51.82,213717.0,46.9111,46.9745,46.9111,46.9655,213717.0
2022-04-28 12:45:00,51.83,51.92,51.83,51.87,319424.0,46.9745,47.0561,46.9745,47.0108,319424.0
2022-04-28 12:50:00,51.87,51.87,51.81,51.85,283549.0,47.0108,47.0108,46.9564,46.9927,283549.0
2022-04-28 12:55:00,51.85,51.87,51.81,51.86,153670.0,46.9927,47.0108,46.9564,47.0017,153670.0
2022-04-28 13:00:00,51.87,51.89,51.82,51.86,400905.0,47.0108,47.0289,46.9655,47.0017,400905.0
2022-04-28 13:05:00,51.87,51.89,51.84,51.88,242023.0,47.0108,47.0289,46.9836,47.0199,242023.0
2022-04-28 13:10:00,51.88,51.96,51.87,51.95,162550.0,47.0199,47.0924,47.0108,47.0833,162550.0
2022-04-28 13:15:00,51.95,51.96,51.88,51.92,109825.0,47.0833,47.0924,47.0199,47.0561,109825.0
2022-04-28 13:20:00,51.92,51.93,51.87,51.91,105460.0,47.0561,47.0652,47.0108,47.0471,105460.0
2022-04-28 13:25:00,51.92,51.93,51.89,51.93,202147.0,47.0561,47.0652,47.0289,47.0652,202147.0
2022-04-28 13:30:00,51.93,51.95,51.89,51.92,127401.0,47.0652,47.0833,47.0289,47.0561,127401.0
2022-04-28 13:35:00,51.91,51.98,51.9,51.97,220038.0,47.0471,47.1105,47.038,47.1014,220038.0
2022-04-28 13:40:00,51.97,51.98,51.88,51.92,189825.0,47.1014,47.1105,47.0199,47.0561,189825.0
2022-04-28 13:45:00,51.93,51.96,51.9,51.95,198839.0,47.0652,47.0924,47.038,47.0833,198839.0
2022-04-28 13:50:00,51.96,51.97,51.9,51.93,259330.0,47.0924,47.1014,47.038,47.0652,259330.0
2022-04-28 13:55:00,51.93,51.98,51.92,51.97,37978.0,47.0652,47.1105,47.0561,47.1014,37978.0
2022-04-28 14:00:00,51.97,51.99,51.95,51.99,179399.0,47.1014,47.1196,47.0833,47.1196,179399.0
2022-04-28 14:05:00,51.98,51.99,51.94,51.98,297217.0,47.1105,47.1196,47.0742,47.1105,297217.0
2022-04-28 14:10:00,51.98,52.02,51.97,51.98,109217.0,47.1105,47.1467,47.1014,47.1105,109217.0
2022-04-28 14:15:00,51.98,51.99,51.94,51.99,70039.0,47.1105,47.1196,47.0742,47.1196,70039.0
2022-04-28 14:20:00,51.98,52.03,51.95,52.03,99260.0,47.1105,47.1558,47.0833,47.1558,99260.0
2022-04-28 14:25:00,52.03,52.04,52.0,52.02,237084.0,47.1558,47.1649,47.1286,47.1467,237084.0
2022-04-28 14:30:00,52.03,52.05,52.0,52.03,226529.0,47.1558,47.1739,47.1286,47.1558,226529.0
2022-04-28 14:35:00,52.03,52.05,52.02,52.03,98490.0,47.1558,47.1739,47.1467,47.1558,98490.0
2022-04-28 14:40:00,52.04,52.08,52.03,52.07,217473.0,47.1649,47.2011,47.1558,47.1921,217473.0
2022-04-28 14:45:00,52.07,52.11,52.06,52.11,115201.0,47.1921,47.2283,47.183,47.2283,115201.0
2022-04-28 14:50:00,52.12,52.16,52.1,52.11,51479.0,47.2374,47.2736,47.2193,47.2283,51479.0
2022-04-28 14:55:00,52.1,52.13,52.09,52.13,88798.0,47.2193,47.2464,47.2102,47.2464,88798.0
2022-04-28 15:00:00,52.12,52.15,52.1,52.13,272213.0,47.2374,47.2646,47.2193,47.2464,272213.0
2022-04-28 15:05:00,52.14,52.17,52.14,52.16,122185.0,47.2555,47.2827,47.2555,47.2736,122185.0
2022-04-28 15:10:00,52.16,52.17,52.13,52.15,311995.0,47.2736,47.2827,47.2464,47.2646,311995.0
2022-04-28 15:15:00,52.14,52.16,52.11,52.15,176850.0,47.2555,47.2736,47.2283,47.2646,176850.0
2022-04-28 15:20:00,52.16,52.2,52.14,52.2,337612.0,47.2736,47.3099,47.2555,47.3099,337612.0
2022-04-28 15:25:00,52.2,52.21,52.11,52.11,233323.0,47.3099,47.3189,47.2283,47.2283,233323.0
2022-04-28 15:30:00,52.12,52.13,52.08,52.1,291665.0,47.2374,47.2464,47.2011,47.2193,291665.0
2022-04-28 15:35:00,52.1,52.12,52.06,52.1,353841.0,47.2193,47.2374,47.183,47.2193,353841.0
2022-04-28 15:40:00,52.09,52.11,52.05,52.06,395404.0,47.2102,47.2283,47.1739,47.183,395404.0
2022-04-28 15:45:00,52.07,52.09,52.02,52.05,478198.0,47.1921,47.2102,47.1467,47.1739,478198.0
2022-04-28 15:50:00,52.05,52.09,52.0,52.07,688435.0,47.1739,47.2102,47.1286,47.1921,688435.0
2022-04-28 15:55:00,52.07,52.14,52.02,52.14,1011626.0,47.1921,47.2555,47.1467,47.2555,1011626.0
2022-04-29 09:30:00,53.0,53.2,52.99,53.15,412818.0,48.0349,48.2162,48.0259,48.1709,412818.0
2022-04-29 09:35:00,53.15,53.18,52.96,52.98,514447.0,48.1709,48.1981,47.9987,48.0168,514447.0
2022-04-29 09:40:00,52.98,53.06,52.94,52.95,309746.0,48.0168,48.0893,47.9806,47.9896,309746.0
2022-04-29 09:45:00,52.95,53.05,52.93,53.05,193008.0,47.9896,48.0803,47.9715,48.0803,193008.0
2022-04-29 09:50:00,53.05,53.08,53.02,53.07,273541.0,48.0803,48.1074,48.0531,48.0984,273541.0
2022-04-29 09:55:00,53.07,53.26,53.07,53.21,328066.0,48.0984,48.2706,48.0984,48.2253,328066.0
2022-04-29 10:00:00,53.21,53.24,53.15,53.2,253877.0,48.2253,48.2525,48.1709,48.2162,253877.0
2022-04-29 10:05:00,53.2,53.2,53.1,53.19,276952.0,48.2162,48.2162,48.1256,48.2071,276952.0
2022-04-29 10:10:00,53.18,53.21,53.12,53.14,311271.0,48.1981,48.2253,48.1437,48.1618,311271.0
2022-04-29 10:15:00,53.13,53.19,52.96,53.0,443183.0,48.1528,48.2071,47.9987,48.0349,443183.0
2022-04-29 10:20:00,53.0,53.06,52.97,53.0,225329.0,48.0349,48.0893,48.0078,48.0349,225329.0
2022-04-29 10:25:00,53.0,53.01,52.86,52.89,324675.0,48.0349,48.044,47.9081,47.9352,324675.0
2022-04-29 10:30:00,52.88,52.96,52.87,52.93,217829.0,47.9262,47.9987,47.9171,47.9715,217829.0
2022-04-29 10:35:00,52.92,52.94,52.83,52.85,251956.0,47.9624,47.9806,47.8809,47.899,251956.0
2022-04-29 10:40:00,52.84,52.89,52.8,52.86,196421.0,47.8899,47.9352,47.8537,47.9081,196421.0
2022-04-29 10:45:00,52.86,52.87,52.83,52.83,121778.0,47.9081,47.9171,47.8809,47.8809,121778.0
2022-04-29 10:50:00,52.84,52.84,52.74,52.81,157051.0,47.8899,47.8899,47.7993,47.8627,157051.0
2022-04-29 10:55:00,52.82,52.86,52.79,52.86,213188.0,47.8718,47.9081,47.8446,47.9081,213188.0
2022-04-29 11:00:00,52.85,52.86,52.76,52.82,232169.0,47.899,47.9081,47.8174,47.8718,232169.0
2022-04-29 11:05:00,52.82,52.86,52.76,52.77,135091.0,47.8718,47.9081,47.8174,47.8265,135091.0
2022-04-29 11:10:00,52.78,52.82,52.73,52.8,118217.0,47.8356,47.8718,47.7902,47.8537,118217.0
2022-04-29 11:15:00,52.79,52.82,52.77,52.79,125354.0,47.8446,47.8718,47.8265,47.8446,125354.0
2022-04-29 11:20:00,52.8,52.85,52.75,52.82,319590.0,47.8537,47.899,47.8084,47.8718,319590.0
2022-04-29 11:25:00,52.82,52.83,52.77,52.82,281173.0,47.8718,47.8809,47.8265,47.8718,281173.0
2022-04-29 11:30:00,52.8,52.93,52.8,52.89,270299.0,47.8537,47.9715,47.8537,47.9352,270299.0
2022-04-29 11:35:00,52.89,52.92,52.87,52.91,182301.0,47.9352,47.9624,47.9171,47.9534,182301.0
2022-04-29 11:40:00,52.91,52.95,52.9,52.94,192333.0,47.9534,47.9896,47.9443,47.9806,192333.0
2022-04-29 11:45:00,52.94,52.99,52.93,52.96,135899.0,47.9806,48.0259,47.9715,47.9987,135899.0
2022-04-29 11:50:00,52.97,52.99,52.94,52.96,166875.0,48.0078,48.0259,47.9806,47.9987,166875.0
2022-04-29 11:55:00,52.96,52.96,52.87,52.88,120448.0,47.9987,47.9987,47.9171,47.9262,120448.0
2022-04-29 12:00:00,52.88,52.88,52.76,52.77,196247.0,47.9262,47.9262,47.8174,47.8265,196247.0
2022-04-29 12:05:00,52.77,52.8,52.75,52.78,283938.0,47.8265,47.8537,47.8084,47.8356,283938.0
2022-04-29 12:10:00,52.77,52.81,52.76,52.79,378896.0,47.8265,47.8627,47.8174,47.8446,378896.0
2022-04-29 12:15:00,52.79,52.79,52.74,52.76,252312.0,47.8446,47.8446,47.7993,47.8174,252312.0
2022-04-29 12:20:00,52.76,52.8,52.75,52.79,223895.0,47.8174,47.8537,47.8084,47.8446,223895.0
2022-04-29 12:25:00,52.79,52.8,52.73,52.74,163261.0,47.8446,47.8537,47.7902,47.7993,163261.0
2022-04-29 12:30:00,52.73,52.78,52.72,52.76,195445.0,47.7902,47.8356,47.7812,47.8174,195445.0
2022-04-29 12:35:00,52.76,52.77,52.73,52.75,84580.0,47.8174,47.8265,47.7902,47.8084,84580.0
2022-04-29 12:40:00,52.76,52.76,52.7,52.71,91278.0,47.8174,47.8174,47.763,47.7721,91278.0
2022-04-29 12:45:00,52.71,52.74,52.7,52.72,73145.0,47.7721,47.7993,47.763,47.7812,73145.0
2022-04-29 12:50:00,52.71,52.71,52.61,52.63,145015.0,47.7721,47.7721,47.6815,47.6996,145015.0
2022-04-29 12:55:00,52.63,52.68,52.62,52.66,86278.0,47.6996,47.7449,47.6905,47.7268,86278.0
2022-04-29 13:00:00,52.67,52.75,52.67,52.73,87107.0,47.7359,47.8084,47.7359,47.7902,87107.0
2022-04-29 13:05:00,52.73,52.73,52.67,52.68,191497.0,47.7902,47.7902,47.7359,47.7449,191497.0
2022-04-29 13:10:00,52.68,52.7,52.66,52.7,91569.0,47.7449,47.763,47.7268,47.763,91569.0
2022-04-29 13:15:00,52.7,52.72,52.68,52.72,115637.0,47.763,47.7812,47.7449,47.7812,115637.0
2022-04-29 13:20:00,52.71,52.75,52.69,52.75,91599.0,47.7721,47.8084,47.754,47.8084,91599.0
2022-04-29 13:25:00,52.76,52.8,52.75,52.76,87949.0,47.8174,47.8537,47.8084,47.8174,87949.0
2022-04-29 13:30:00,52.76,52.83,52.75,52.83,132186.0,47.8174,47.8809,47.8084,47.8809,132186.0
2022-04-29 13:35:00,52.83,52.88,52.8,52.8,84247.0,47.8809,47.9262,47.8537,47.8537,84247.0
2022-04-29 13:40:00,52.8,52.8,52.72,52.73,76826.0,47.8537,47.8537,47.7812,47.7902,76826.0
2022-04-29 13:45:00,52.73,52.74,52.68,52.72,59968.0,47.7902,47.7993,47.7449,47.7812,59968.0
2022-04-29 13:50:00,52.72,52.74,52.7,52.72,58278.0,47.7812,47.7993,47.763,47.7812,58278.0
2022-04-29 13:55:00,52.71,52.73,52.69,52.71,100839.0,47.7721,47.7902,47.754,47.7721,100839.0
2022-04-29 14:00:00,52.71,52.71,52.65,52.69,124754.0,47.7721,47.7721,47.7177,47.754,124754.0
2022-04-29 14:05:00,52.69,52.69,52.62,52.63,450060.0,47.754,47.754,47.6905,47.6996,450060.0
2022-04-29 14:10:00,52.63,52.64,52.59,52.64,439133.0,47.6996,47.7087,47.6634,47.7087,439133.0
2022-04-29 14:15:00,52.65,52.7,52.63,52.67,335966.0,47.7177,47.763,47.6996,47.7359,335966.0
2022-04-29 14:20:00,52.66,52.67,52.61,52.63,110300.0,47.7268,47.7359,47.6815,47.6996,110300.0
2022-04-29 14:25:00,52.64,52.67,52.63,52.65,97277.0,47.7087,47.7359,47.6996,47.7177,97277.0
2022-04-29 14:30:00,52.64,52.68,52.62,52.66,92146.0,47.7087,47.7449,47.6905,47.7268,92146.0
2022-04-29 14:35:00,52.65,52.67,52.59,52.61,199800.0,47.7177,47.7359,47.6634,47.6815,199800.0
2022-04-29 14:40:00,52.6,52.63,52.59,52.63,155151.0,47.6724,47.6996,47.6634,47.6996,155151.0
2022-04-29 14:45:00,52.63,52.63,52.55,52.56,217778.0,47.6996,47.6996,47.6271,47.6362,217778.0
2022-04-29 14:50:00,52.55,52.59,52.55,52.57,209159.0,47.6271,47.6634,47.6271,47.6452,209159.0
2022-04-29 14:55:00,52.56,52.61,52.54,52.6,239126.0,47.6362,47.6815,47.618,47.6724,239126.0
2022-04-29 15:00:00,52.6,52.6,52.55,52.59,244831.0,47.6724,47.6724,47.6271,47.6634,244831.0
2022-04-29 15:05:00,52.59,52.59,52.52,52.53,131744.0,47.6634,47.6634,47.5999,47.609,131744.0
2022-04-29 15:10:00,52.54,52.56,52.48,52.49,170405.0,47.618,47.6362,47.5637,47.5727,170405.0
2022-04-29 15:15:00,52.49,52.57,52.49,52.56,170399.0,47.5727,47.6452,47.5727,47.6362,170399.0
2022-04-29 15:20:00,52.57,52.57,52.51,52.55,155427.0,47.6452,47.6452,47.5908,47.6271,155427.0
2022-04-29 15:25:00,52.55,52.59,52.46,52.46,497546.0,47.6271,47.6634,47.5455,47.5455,497546.0
2022-04-29 15:30:00,52.47,52.49,52.43,52.47,575499.0,47.5546,47.5727,47.5183,47.5546,575499.0
2022-04-29 15:35:00,52.46,52.49,52.44,52.44,651083.0,47.5455,47.5727,47.5274,47.5274,651083.0
2022-04-29 15:40:00,52.44,52.49,52.39,52.41,538905.0,47.5274,47.5727,47.4821,47.5002,538905.0
2022-04-29 15:45:00,52.4,52.41,52.31,52.32,793125.0,47.4912,47.5002,47.4096,47.4186,793125.0
2022-04-29 15:50:00,52.32,52.33,52.26,52.28,876620.0,47.4186,47.4277,47.3643,47.3824,876620.0
2022-04-29 15:55:00,52.28,52.3,52.21,52.23,2361287.0,47.3824,47.4005,47.3189,47.3371,2361287.0
2022-05-02 09:30:00,52.09,52.14,51.9,52.02,498124.0,47.2102,47.2555,47.038,47.1467,498124.0
2022-05-02 09:35:00,52.01,52.02,51.76,51.88,288391.0,47.1377,47.1467,46.9111,47.0199,288391.0
2022-05-02 09:40:00,51.88,52.15,51.8,52.08,707589.0,47.0199,47.2646,46.9474,47.2011,707589.0
2022-05-02 09:45:00,52.08,52.22,52.02,52.11,627467.0,47.2011,47.328,47.1467,47.2283,627467.0
2022-05-02 09:50:00,52.11,52.22,52.07,52.22,784570.0,47.2283,47.328,47.1921,47.328,784570.0
2022-05-02 09:55:00,52.21,52.36,52.18,52.19,701150.0,47.3189,47.4549,47.2918,47.3008,701150.0
2022-05-02 10:00:00,52.19,52.31,52.14,52.23,689698.0,47.3008,47.4096,47.2555,47.3371,689698.0
2022-05-02 10:05:00,52.22,52.23,52.0,52.02,426752.0,47.328,47.3371,47.1286,47.1467,426752.0
2022-05-02 10:10:00,52.01,52.06,51.96,51.98,232540.0,47.1377,47.183,47.0924,47.1105,232540.0
2022-05-02 10:15:00,51.98,52.07,51.94,52.05,382261.0,47.1105,47.1921,47.0742,47.1739,382261.0
2022-05-02 10:20:00,52.04,52.13,52.02,52.11,245977.0,47.1649,47.2464,47.1467,47.2283,245977.0
2022-05-02 10:25:00,52.12,52.25,52.09,52.22,435256.0,47.2374,47.3552,47.2102,47.328,435256.0
2022-05-02 10:30:00,52.22,52.34,52.22,52.3,215835.0,47.328,47.4368,47.328,47.4005,215835.0
2022-05-02 10:35:00,52.31,52.32,52.16,52.2,263819.0,47.4096,47.4186,47.2736,47.3099,263819.0
2022-05-02 10:40:00,52.2,52.28,52.17,52.19,357530.0,47.3099,47.3824,47.2827,47.3008,357530.0
2022-05-02 10:45:00,52.18,52.18,52.08,52.11,217009.0,47.2918,47.2918,47.2011,47.2283,217009.0
2022-05-02 10:50:00,52.11,52.12,52.04,52.07,369224.0,47.2283,47.2374,47.1649,47.1921,369224.0
2022-05-02 10:55:00,52.06,52.11,51.98,51.99,142196.0,47.183,47.2283,47.1105,47.1196,142196.0
2022-05-02 11:00:00,52.0,52.0,51.9,51.9,343122.0,47.1286,47.1286,47.038,47.038,343122.0
2022-05-02 11:05:00,51.89,51.96,51.88,51.95,283645.0,47.0289,47.0924,47.0199,47.0833,283645.0
2022-05-02 11:10:00,51.95,52.01,51.92,52.01,133822.0,47.0833,47.1377,47.0561,47.1377,133822.0
2022-05-02 11:15:00,52.01,52.01,51.79,51.82,292323.0,47.1377,47.1377,46.9383,46.9655,292323.0
2022-05-02 11:20:00,51.82,51.89,51.81,51.88,177032.0,46.9655,47.0289,46.9564,47.0199,177032.0
2022-05-02 11:25:00,51.88,51.95,51.84,51.91,281537.0,47.0199,47.0833,46.9836,47.0471,281537.0
2022-05-02 11:30:00,51.91,51.96,51.83,51.93,487913.0,47.0471,47.0924,46.9745,47.0652,487913.0
2022-05-02 11:35:00,51.95,51.98,51.86,51.88,246270.0,47.0833,47.1105,47.0017,47.0199,246270.0
2022-05-02 11:40:00,51.88,51.98,51.87,51.93,315941.0,47.0199,47.1105,47.0108,47.0652,315941.0
2022-05-02 11:45:00,51.93,51.97,51.88,51.9,276885.0,47.0652,47.1014,47.0199,47.038,276885.0
2022-05-02 11:50:00,51.89,51.97,51.88,51.96,236364.0,47.0289,47.1014,47.0199,47.0924,236364.0
2022-05-02 11:55:00,51.95,52.01,51.92,52.0,240939.0,47.0833,47.1377,47.0561,47.1286,240939.0
2022-05-02 12:00:00,52.0,52.03,51.84,51.88,383900.0,47.1286,47.1558,46.9836,47.0199,383900.0
2022-05-02 12:05:00,51.88,51.92,51.86,51.92,259838.0,47.0199,47.0561,47.0017,47.0561,259838.0
2022-05-02 12:10:00,51.92,51.97,51.91,51.96,176262.0,47.0561,47.1014,47.0471,47.0924,176262.0
2022-05-02 12:15:00,51.96,52.04,51.94,52.04,173811.0,47.0924,47.1649,47.0742,47.1649,173811.0
2022-05-02 12:20:00,52.04,52.11,52.03,52.04,274045.0,47.1649,47.2283,47.1558,47.1649,274045.0
2022-05-02 12:25:00,52.04,52.05,52.0,52.04,201606.0,47.1649,47.1739,47.1286,47.1649,201606.0
2022-05-02 12:30:00,52.05,52.06,52.0,52.04,270681.0,47.1739,47.183,47.1286,47.1649,270681.0
2022-05-02 12:35:00,52.05,52.06,51.95,51.96,144118.0,47.1739,47.183,47.0833,47.0924,144118.0
2022-05-02 12:40:00,51.96,52.0,51.92,51.94,141686.0,47.0924,47.1286,47.0561,47.0742,141686.0
2022-05-02 12:45:00,51.93,51.94,51.89,51.9,142529.0,47.0652,47.0742,47.0289,47.038,142529.0
2022-05-02 12:50:00,51.9,51.91,51.81,51.82,141832.0,47.038,47.0471,46.9564,46.9655,141832.0
2022-05-02 12:55:00,51.81,51.86,51.76,51.79,283667.0,46.9564,47.0017,46.9111,46.9383,283667.0
2022-05-02 13:00:00,51.79,51.81,51.69,51.73,144068.0,46.9383,46.9564,46.8477,46.8839,144068.0
2022-05-02 13:05:00,51.73,51.84,51.72,51.82,333394.0,46.8839,46.9836,46.8749,46.9655,333394.0
2022-05-02 13:10:00,51.81,51.85,51.78,51.83,145672.0,46.9564,46.9927,46.9292,46.9745,145672.0
2022-05-02 13:15:00,51.82,51.82,51.76,51.79,120123.0,46.9655,46.9655,46.9111,46.9383,120123.0
2022-05-02 13:20:00,51.79,51.79,51.75,51.76,108257.0,46.9383,46.9383,46.902,46.9111,108257.0
2022-05-02 13:25:00,51.76,51.8,51.74,51.76,310792.0,46.9111,46.9474,46.893,46.9111,310792.0
2022-05-02 13:30:00,51.77,51.82,51.74,51.75,170068.0,46.9202,46.9655,46.893,46.902,170068.0
2022-05-02 13:35:00,51.76,51.77,51.72,51.73,290954.0,46.9111,46.9202,46.8749,46.8839,290954.0
2022-05-02 13:40:00,51.74,51.76,51.69,51.69,203095.0,46.893,46.9111,46.8477,46.8477,203095.0
2022-05-02 13:45:00,51.69,51.7,51.63,51.64,192039.0,46.8477,46.8567,46.7933,46.8023,192039.0
2022-05-02 13:50:00,51.64,51.67,51.63,51.65,265803.0,46.8023,46.8295,46.7933,46.8114,265803.0
2022-05-02 13:55:00,51.65,51.71,51.65,51.71,240577.0,46.8114,46.8658,46.8114,46.8658,240577.0
2022-05-02 14:00:00,51.71,51.78,51.67,51.78,438083.0,46.8658,46.9292,46.8295,46.9292,438083.0
2022-05-02 14:05:00,51.78,51.8,51.71,51.73,145880.0,46.9292,46.9474,46.8658,46.8839,145880.0
2022-05-02 14:10:00,51.72,51.72,51.58,51.58,95878.0,46.8749,46.8749,46.748,46.748,95878.0
2022-05-02 14:15:00,51.58,51.6,51.56,51.56,220977.0,46.748,46.7661,46.7298,46.7298,220977.0
2022-05-02 14:20:00,51.57,51.62,51.54,51.61,178789.0,46.7389,46.7842,46.7117,46.7752,178789.0
2022-05-02 14:25:00,51.6,51.63,51.58,51.62,266482.0,46.7661,46.7933,46.748,46.7842,266482.0
2022-05-02 14:30:00,51.62,51.68,51.59,51.67,307330.0,46.7842,46.8386,46.757,46.8295,307330.0
2022-05-02 14:35:00,51.66,51.69,51.62,51.66,246921.0,46.8205,46.8477,46.7842,46.8205,246921.0
2022-05-02 14:40:00,51.65,51.67,51.57,51.6,332023.0,46.8114,46.8295,46.7389,46.7661,332023.0
2022-05-02 14:45:00,51.6,51.72,51.6,51.7,266471.0,46.7661,46.8749,46.7661,46.8567,266471.0
2022-05-02 14:50:00,51.7,51.79,51.66,51.77,257089.0,46.8567,46.9383,46.8205,46.9202,257089.0
2022-05-02 14:55:00,51.76,51.78,51.68,51.71,257750.0,46.9111,46.9292,46.8386,46.8658,257750.0
2022-05-02 15:00:00,51.71,51.8,51.7,51.78,383772.0,46.8658,46.9474,46.8567,46.9292,383772.0
2022-05-02 15:05:00,51.79,51.91,51.79,51.88,642917.0,46.9383,47.0471,46.9383,47.0199,642917.0
2022-05-02 15:10:00,51.89,52.01,51.88,51.98,443910.0,47.0289,47.1377,47.0199,47.1105,443910.0
2022-05-02 15:15:00,51.98,52.03,51.94,52.02,292564.0,47.1105,47.1558,47.0742,47.1467,292564.0
2022-05-02 15:20:00,52.02,52.1,52.02,52.09,289168.0,47.1467,47.2193,47.1467,47.2102,289168.0
2022-05-02 15:25:00,52.1,52.12,52.04,52.07,350050.0,47.2193,47.2374,47.1649,47.1921,350050.0
2022-05-02 15:30:00,52.06,52.15,52.06,52.15,672617.0,47.183,47.2646,47.183,47.2646,672617.0
2022-05-02 15:35:00,52.15,52.17,52.08,52.09,543948.0,47.2646,47.2827,47.2011,47.2102,543948.0
2022-05-02 15:40:00,52.1,52.16,52.03,52.04,609117.0,47.2193,47.2736,47.1558,47.1649,609117.0
2022-05-02 15:45:00,52.03,52.15,52.02,52.15,800583.0,47.1558,47.2646,47.1467,47.2646,800583.0
2022-05-02 15:50:00,52.14,52.22,52.13,52.19,996795.0,47.2555,47.328,47.2464,47.3008,996795.0
2022-05-02 15:55:00,52.19,52.23,52.15,52.16,1012564.0,47.3008,47.3371,47.2646,47.2736,1012564.0
2022-05-03 09:30:00,52.5,52.59,52.37,52.54,467735.0,47.5818,47.6634,47.464,47.618,467735.0
2022-05-03 09:35:00,52.54,52.58,52.43,52.46,390270.0,47.618,47.6543,47.5183,47.5455,390270.0
2022-05-03 09:40:00,52.47,52.49,52.38,52.38,134067.0,47.5546,47.5727,47.473,47.473,134067.0
2022-05-03 09:45:00,52.38,52.4,52.31,52.36,155634.0,47.473,47.4912,47.4096,47.4549,155634.0
2022-05-03 09:50:00,52.36,52.48,52.34,52.46,302458.0,47.4549,47.5637,47.4368,47.5455,302458.0
2022-05-03 09:55:00,52.46,52.53,52.4,52.52,272621.0,47.5455,47.609,47.4912,47.5999,272621.0
2022-05-03 10:00:00,52.52,52.58,52.52,52.53,203951.0,47.5999,47.6543,47.5999,47.609,203951.0
2022-05-03 10:05:00,52.53,52.54,52.37,52.39,227665.0,47.609,47.618,47.464,47.4821,227665.0
2022-05-03 10:10:00,52.38,52.43,52.35,52.43,218991.0,47.473,47.5183,47.4458,47.5183,218991.0
2022-05-03 10:15:00,52.43,52.43,52.34,52.42,367153.0,47.5183,47.5183,47.4368,47.5093,367153.0
2022-05-03 10:20:00,52.43,52.44,52.37,52.41,87007.0,47.5183,47.5274,47.464,47.5002,87007.0
2022-05-03 10:25:00,52.42,52.51,52.41,52.51,246348.0,47.5093,47.5908,47.5002,47.5908,246348.0
2022-05-03 10:30:00,52.51,52.54,52.47,52.51,381117.0,47.5908,47.618,47.5546,47.5908,381117.0
2022-05-03 10:35:00,52.52,52.53,52.41,52.41,183484.0,47.5999,47.609,47.5002,47.5002,183484.0
2022-05-03 10:40:00,52.41,52.42,52.34,52.36,159243.0,47.5002,47.5093,47.4368,47.4549,159243.0
2022-05-03 10:45:00,52.36,52.37,52.31,52.33,164229.0,47.4549,47.464,47.4096,47.4277,164229.0
2022-05-03 10:50:00,52.33,52.37,52.31,52.35,194650.0,47.4277,47.464,47.4096,47.4458,194650.0
2022-05-03 10:55:00,52.36,52.42,52.35,52.39,240846.0,47.4549,47.5093,47.4458,47.4821,240846.0
2022-05-03 11:00:00,52.4,52.44,52.37,52.44,177905.0,47.4912,47.5274,47.464,47.5274,177905.0
2022-05-03 11:05:00,52.44,52.52,52.42,52.51,318952.0,47.5274,47.5999,47.5093,47.5908,318952.0
2022-05-03 11:10:00,52.52,52.53,52.45,52.51,197069.0,47.5999,47.609,47.5365,47.5908,197069.0
2022-05-03 11:15:00,52.52,52.53,52.46,52.5,798485.0,47.5999,47.609,47.5455,47.5818,798485.0
2022-05-03 11:20:00,52.5,52.56,52.49,52.55,123773.0,47.5818,47.6362,47.5727,47.6271,123773.0
2022-05-03 11:25:00,52.55,52.55,52.46,52.48,162676.0,47.6271,47.6271,47.5455,47.5637,162676.0
2022-05-03 11:30:00,52.48,52.53,52.47,52.52,221723.0,47.5637,47.609,47.5546,47.5999,221723.0
2022-05-03 11:35:00,52.51,52.51,52.43,52.44,201323.0,47.5908,47.5908,47.5183,47.5274,201323.0
2022-05-03 11:40:00,52.44,52.48,52.44,52.45,147232.0,47.5274,47.5637,47.5274,47.5365,147232.0
2022-05-03 11:45:00,52.44,52.46,52.42,52.46,55908.0,47.5274,47.5455,47.5093,47.5455,55908.0
2022-05-03 11:50:00,52.46,52.47,52.42,52.44,145425.0,47.5455,47.5546,47.5093,47.5274,145425.0
2022-05-03 11:55:00,52.44,52.46,52.42,52.45,79772.0,47.5274,47.5455,47.5093,47.5365,79772.0
2022-05-03 12:00:00,52.45,52.5,52.44,52.47,116628.0,47.5365,47.5818,47.5274,47.5546,116628.0
2022-05-03 12:05:00,52.46,52.46,52.31,52.33,254436.0,47.5455,47.5455,47.4096,47.4277,254436.0
2022-05-03 12:10:00,52.32,52.38,52.31,52.38,67162.0,47.4186,47.473,47.4096,47.473,67162.0
2022-05-03 12:15:00,52.39,52.4,52.36,52.39,121165.0,47.4821,47.4912,47.4549,47.4821,121165.0
2022-05-03 12:20:00,52.39,52.45,52.38,52.44,179285.0,47.4821,47.5365,47.473,47.5274,179285.0
2022-05-03 12:25:00,52.44,52.45,52.4,52.4,257476.0,47.5274,47.5365,47.4912,47.4912,257476.0
2022-05-03 12:30:00,52.39,52.41,52.35,52.4,227836.0,47.4821,47.5002,47.4458,47.4912,227836.0
2022-05-03 12:35:00,52.4,52.42,52.37,52.4,175083.0,47.4912,47.5093,47.464,47.4912,175083.0
2022-05-03 12:40:00,52.4,52.44,52.38,52.42,49367.0,47.4912,47.5274,47.473,47.5093,49367.0
2022-05-03 12:45:00,52.41,52.46,52.39,52.41,189339.0,47.5002,47.5455,47.4821,47.5002,189339.0
2022-05-03 12:50:00,52.41,52.43,52.4,52.4,131060.0,47.5002,47.5183,47.4912,47.4912,131060.0
2022-05-03 12:55:00,52.4,52.43,52.37,52.41,111468.0,47.4912,47.5183,47.464,47.5002,111468.0
2022-05-03 13:00:00,52.42,52.48,52.41,52.43,159359.0,47.5093,47.5637,47.5002,47.5183,159359.0
2022-05-03 13:05:00,52.44,52.5,52.43,52.48,202632.0,47.5274,47.5818,47.5183,47.5637,202632.0
2022-05-03 13:10:00,52.48,52.54,52.46,52.54,122082.0,47.5637,47.618,47.5455,47.618,122082.0
2022-05-03 13:15:00,52.55,52.57,52.54,52.55,245271.0,47.6271,47.6452,47.618,47.6271,245271.0
2022-05-03 13:20:00,52.55,52.58,52.52,52.54,214785.0,47.6271,47.6543,47.5999,47.618,214785.0
2022-05-03 13:25:00,52.53,52.54,52.5,52.51,121443.0,47.609,47.618,47.5818,47.5908,121443.0
2022-05-03 13:30:00,52.52,52.56,52.51,52.55,198622.0,47.5999,47.6362,47.5908,47.6271,198622.0
2022-05-03 13:35:00,52.55,52.59,52.54,52.58,54190.0,47.6271,47.6634,47.618,47.6543,54190.0
2022-05-03 13:40:00,52.58,52.6,52.55,52.6,73525.0,47.6543,47.6724,47.6271,47.6724,73525.0
2022-05-03 13:45:00,52.6,52.62,52.58,52.59,242163.0,47.6724,47.6905,47.6543,47.6634,242163.0
2022-05-03 13:50:00,52.59,52.59,52.56,52.58,164015.0,47.6634,47.6634,47.6362,47.6543,164015.0
2022-05-03 13:55:00,52.57,52.59,52.56,52.59,76450.0,47.6452,47.6634,47.6362,47.6634,76450.0
2022-05-03 14:00:00,52.58,52.59,52.51,52.52,236302.0,47.6543,47.6634,47.5908,47.5999,236302.0
2022-05-03 14:05:00,52.52,52.53,52.48,52.53,192811.0,47.5999,47.609,47.5637,47.609,192811.0
2022-05-03 14:10:00,52.52,52.52,52.45,52.46,336606.0,47.5999,47.5999,47.5365,47.5455,336606.0
2022-05-03 14:15:00,52.46,52.46,52.4,52.41,280618.0,47.5455,47.5455,47.4912,47.5002,280618.0
2022-05-03 14:20:00,52.41,52.42,52.38,52.41,150271.0,47.5002,47.5093,47.473,47.5002,150271.0
2022-05-03 14:25:00,52.41,52.42,52.38,52.39,195433.0,47.5002,47.5093,47.473,47.4821,195433.0
2022-05-03 14:30:00,52.39,52.44,52.38,52.44,178552.0,47.4821,47.5274,47.473,47.5274,178552.0
2022-05-03 14:35:00,52.45,52.49,52.38,52.4,265472.0,47.5365,47.5727,47.473,47.4912,265472.0
2022-05-03 14:40:00,52.4,52.46,52.32,52.43,421837.0,47.4912,47.5455,47.4186,47.5183,421837.0
2022-05-03 14:45:00,52.43,52.46,52.35,52.44,368515.0,47.5183,47.5455,47.4458,47.5274,368515.0
2022-05-03 14:50:00,52.44,52.55,52.43,52.53,421870.0,47.5274,47.6271,47.5183,47.609,421870.0
2022-05-03 14:55:00,52.53,52.6,52.51,52.59,424902.0,47.609,47.6724,47.5908,47.6634,424902.0
2022-05-03 15:00:00,52.59,52.6,52.55,52.56,440560.0,47.6634,47.6724,47.6271,47.6362,440560.0
2022-05-03 15:05:00,52.56,52.63,52.54,52.6,400687.0,47.6362,47.6996,47.618,47.6724,400687.0
2022-05-03 15:10:00,52.61,52.63,52.59,52.6,394614.0,47.6815,47.6996,47.6634,47.6724,394614.0
2022-05-03 15:15:00,52.61,52.62,52.55,52.56,477823.0,47.6815,47.6905,47.6271,47.6362,477823.0
2022-05-03 15:20:00,52.56,52.61,52.49,52.54,383133.0,47.6362,47.6815,47.5727,47.618,383133.0
2022-05-03 15:25:00,52.54,52.57,52.51,52.54,330314.0,47.618,47.6452,47.5908,47.618,330314.0
2022-05-03 15:30:00,52.54,52.56,52.5,52.54,365663.0,47.618,47.6362,47.5818,47.618,365663.0
2022-05-03 15:35:00,52.54,52.56,52.47,52.48,438978.0,47.618,47.6362,47.5546,47.5637,438978.0
2022-05-03 15:40:00,52.49,52.49,52.44,52.48,660077.0,47.5727,47.5727,47.5274,47.5637,660077.0
2022-05-03 15:45:00,52.47,52.53,52.43,52.48,1501023.0,47.5546,47.609,47.5183,47.5637,1501023.0
2022-05-03 15:50:00,52.49,52.56,52.44,52.55,814140.0,47.5727,47.6362,47.5274,47.6271,814140.0
2022-05-03 15:55:00,52.55,52.57,52.53,52.54,1020526.0,47.6271,47.6452,47.609,47.618,1020526.0
2022-05-04 09:30:00,52.07,52.07,51.92,51.95,909427.0,47.1921,47.1921,47.0561,47.0833,909427.0
2022-05-04 09:35:00,51.95,52.0,51.94,51.98,257504.0,47.0833,47.1286,47.0742,47.1105,257504.0
2022-05-04 09:40:00,51.97,52.01,51.95,51.97,525142.0,47.1014,47.1377,47.0833,47.1014,525142.0
2022-05-04 09:45:00,51.98,51.99,51.92,51.98,471880.0,47.1105,47.1196,47.0561,47.1105,471880.0
2022-05-04 09:50:00,51.98,51.99,51.92,51.95,485195.0,47.1105,47.1196,47.0561,47.0833,485195.0
2022-05-04 09:55:00,51.94,51.97,51.88,51.88,292155.0,47.0742,47.1014,47.0199,47.0199,292155.0
2022-05-04 10:00:00,51.88,51.9,51.83,51.85,598186.0,47.0199,47.038,46.9745,46.9927,598186.0
2022-05-04 10:05:00,51.84,51.85,51.79,51.81,432063.0,46.9836,46.9927,46.9383,46.9564,432063.0
2022-05-04 10:10:00,51.81,51.86,51.8,51.81,335430.0,46.9564,47.0017,46.9474,46.9564,335430.0
2022-05-04 10:15:00,51.81,51.84,51.78,51.82,424550.0,46.9564,46.9836,46.9292,46.9655,424550.0
2022-05-04 10:20:00,51.82,51.89,51.81,51.86,350737.0,46.9655,47.0289,46.9564,47.0017,350737.0
2022-05-04 10:25:00,51.85,51.88,51.83,51.86,318741.0,46.9927,47.0199,46.9745,47.0017,318741.0
2022-05-04 10:30:00,51.86,51.87,51.8,51.82,385697.0,47.0017,47.0108,46.9474,46.9655,385697.0
2022-05-04 10:35:00,51.82,51.86,51.82,51.84,286973.0,46.9655,47.0017,46.9655,46.9836,286973.0
2022-05-04 10:40:00,51.85,51.89,51.83,51.87,384979.0,46.9927,47.0289,46.9745,47.0108,384979.0
2022-05-04 10:45:00,51.88,51.92,51.87,51.89,260863.0,47.0199,47.0561,47.0108,47.0289,260863.0
2022-05-04 10:50:00,51.88,51.89,51.84,51.86,265734.0,47.0199,47.0289,46.9836,47.0017,265734.0
2022-05-04 10:55:00,51.86,51.88,51.84,51.87,228191.0,47.0017,47.0199,46.9836,47.0108,228191.0
2022-05-04 11:00:00,51.87,51.89,51.81,51.82,361441.0,47.0108,47.0289,46.9564,46.9655,361441.0
2022-05-04 11:05:00,51.82,51.85,51.81,51.85,223186.0,46.9655,46.9927,46.9564,46.9927,223186.0
2022-05-04 11:10:00,51.85,51.85,51.78,51.8,157223.0,46.9927,46.9927,46.9292,46.9474,157223.0
2022-05-04 11:15:00,51.8,51.83,51.79,51.83,237768.0,46.9474,46.9745,46.9383,46.9745,237768.0
2022-05-04 11:20:00,51.83,51.84,51.8,51.84,215246.0,46.9745,46.9836,46.9474,46.9836,215246.0
2022-05-04 11:25:00,51.84,51.85,51.8,51.83,227449.0,46.9836,46.9927,46.9474,46.9745,227449.0
2022-05-04 11:30:00,51.83,51.84,51.76,51.77,199393.0,46.9745,46.9836,46.9111,46.9202,199393.0
2022-05-04 11:35:00,51.78,51.81,51.76,51.8,193282.0,46.9292,46.9564,46.9111,46.9474,193282.0
2022-05-04 11:40:00,51.8,51.82,51.79,51.82,240547.0,46.9474,46.9655,46.9383,46.9655,240547.0
2022-05-04 11:45:00,51.82,51.89,51.8,51.89,163975.0,46.9655,47.0289,46.9474,47.0289,163975.0
2022-05-04 11:50:00,51.89,51.93,51.86,51.92,199067.0,47.0289,47.0652,47.0017,47.0561,199067.0
2022-05-04 11:55:00,51.92,51.93,51.88,51.9,125366.0,47.0561,47.0652,47.0199,47.038,125366.0
2022-05-04 12:00:00,51.91,51.91,51.87,51.87,129149.0,47.0471,47.0471,47.0108,47.0108,129149.0
2022-05-04 12:05:00,51.88,51.94,51.87,51.92,168901.0,47.0199,47.0742,47.0108,47.0561,168901.0
2022-05-04 12:10:00,51.92,51.93,51.9,51.91,118051.0,47.0561,47.0652,47.038,47.0471,118051.0
2022-05-04 12:15:00,51.91,51.96,51.89,51.95,208089.0,47.0471,47.0924,47.0289,47.0833,208089.0
2022-05-04 12:20:00,51.95,52.03,51.95,52.0,137877.0,47.0833,47.1558,47.0833,47.1286,137877.0
2022-05-04 12:25:00,51.99,52.06,51.99,52.06,171922.0,47.1196,47.183,47.1196,47.183,171922.0
2022-05-04 12:30:00,52.06,52.07,52.04,52.05,163246.0,47.183,47.1921,47.1649,47.1739,163246.0
2022-05-04 12:35:00,52.05,52.07,52.03,52.06,144163.0,47.1739,47.1921,47.1558,47.183,144163.0
2022-05-04 12:40:00,52.07,52.09,52.04,52.06,90939.0,47.1921,47.2102,47.1649,47.183,90939.0
2022-05-04 12:45:00,52.06,52.06,52.01,52.03,123433.0,47.183,47.183,47.1377,47.1558,123433.0
2022-05-04 12:50:00,52.03,52.08,52.01,52.08,168236.0,47.1558,47.2011,47.1377,47.2011,168236.0
2022-05-04 12:55:00,52.09,52.12,52.07,52.12,195358.0,47.2102,47.2374,47.1921,47.2374,195358.0
2022-05-04 13:00:00,52.11,52.18,52.11,52.16,247460.0,47.2283,47.2918,47.2283,47.2736,247460.0
2022-05-04 13:05:00,52.15,52.15,52.1,52.12,165048.0,47.2646,47.2646,47.2193,47.2374,165048.0
2022-05-04 13:10:00,52.11,52.11,52.05,52.09,114698.0,47.2283,47.2283,47.1739,47.2102,114698.0
2022-05-04 13:15:00,52.08,52.1,52.07,52.09,95128.0,47.2011,47.2193,47.1921,47.2102,95128.0
2022-05-04 13:20:00,52.09,52.14,52.07,52.11,213940.0,47.2102,47.2555,47.1921,47.2283,213940.0
2022-05-04 13:25:00,52.12,52.13,52.08,52.1,167192.0,47.2374,47.2464,47.2011,47.2193,167192.0
2022-05-04 13:30:00,52.1,52.12,52.07,52.12,117664.0,47.2193,47.2374,47.1921,47.2374,117664.0
2022-05-04 13:35:00,52.12,52.13,52.06,52.07,168460.0,47.2374,47.2464,47.183,47.1921,168460.0
2022-05-04 13:40:00,52.07,52.09,52.05,52.09,553099.0,47.1921,47.2102,47.1739,47.2102,553099.0
2022-05-04 13:45:00,52.08,52.09,52.05,52.05,177354.0,47.2011,47.2102,47.1739,47.1739,177354.0
2022-05-04 13:50:00,52.05,52.06,52.03,52.05,396655.0,47.1739,47.183,47.1558,47.1739,396655.0
2022-05-04 13:55:00,52.05,52.18,52.05,52.11,372018.0,47.1739,47.2918,47.1739,47.2283,372018.0
2022-05-04 14:00:00,52.14,52.37,52.04,52.2,742782.0,47.2555,47.464,47.1649,47.3099,742782.0
2022-05-04 14:05:00,52.21,52.29,52.0,52.1,322106.0,47.3189,47.3915,47.1286,47.2193,322106.0
2022-05-04 14:10:00,52.11,52.16,52.01,52.1,300445.0,47.2283,47.2736,47.1377,47.2193,300445.0
2022-05-04 14:15:00,52.11,52.11,51.96,51.99,247935.0,47.2283,47.2283,47.0924,47.1196,247935.0
2022-05-04 14:20:00,51.99,52.04,51.9,52.02,255282.0,47.1196,47.1649,47.038,47.1467,255282.0
2022-05-04 14:25:00,52.02,52.2,51.98,52.16,255841.0,47.1467,47.3099,47.1105,47.2736,255841.0
2022-05-04 14:30:00,52.16,52.2,51.76,51.78,1275794.0,47.2736,47.3099,46.9111,46.9292,1275794.0
2022-05-04 14:35:00,51.77,52.02,51.71,51.95,1000536.0,46.9202,47.1467,46.8658,47.0833,1000536.0
2022-05-04 14:40:00,51.95,52.3,51.9,52.24,1146991.0,47.0833,47.4005,47.038,47.3461,1146991.0
2022-05-04 14:45:00,52.24,52.58,52.24,52.49,892908.0,47.3461,47.6543,47.3461,47.5727,892908.0
2022-05-04 14:50:00,52.5,52.76,52.5,52.76,488536.0,47.5818,47.8174,47.5818,47.8174,488536.0
2022-05-04 14:55:00,52.77,52.83,52.7,52.76,643635.0,47.8265,47.8809,47.763,47.8174,643635.0
2022-05-04 15:00:00,52.76,52.85,52.64,52.74,770766.0,47.8174,47.899,47.7087,47.7993,770766.0
2022-05-04 15:05:00,52.74,52.88,52.73,52.82,375428.0,47.7993,47.9262,47.7902,47.8718,375428.0
2022-05-04 15:10:00,52.83,52.94,52.82,52.9,390688.0,47.8809,47.9806,47.8718,47.9443,390688.0
2022-05-04 15:15:00,52.9,52.99,52.83,52.86,994492.0,47.9443,48.0259,47.8809,47.9081,994492.0
2022-05-04 15:20:00,52.85,52.96,52.85,52.93,501354.0,47.899,47.9987,47.899,47.9715,501354.0
2022-05-04 15:25:00,52.93,53.04,52.92,53.01,837953.0,47.9715,48.0712,47.9624,48.044,837953.0
2022-05-04 15:30:00,53.01,53.15,53.01,53.14,348534.0,48.044,48.1709,48.044,48.1618,348534.0
2022-05-04 15:35:00,53.14,53.15,53.07,53.09,332158.0,48.1618,48.1709,48.0984,48.1165,332158.0
2022-05-04 15:40:00,53.09,53.13,53.03,53.11,386648.0,48.1165,48.1528,48.0621,48.1346,386648.0
2022-05-04 15:45:00,53.11,53.2,53.08,53.2,329798.0,48.1346,48.2162,48.1074,48.2162,329798.0
2022-05-04 15:50:00,53.19,53.22,53.14,53.16,673325.0,48.2071,48.2343,48.1618,48.18,673325.0
2022-05-04 15:55:00,53.16,53.16,53.09,53.14,1030276.0,48.18,48.18,48.1165,48.1618,1030276.0
2022-05-05 09:30:00,52.06,52.14,51.97,52.03,612723.0,47.183,47.2555,47.1014,47.1558,612723.0
2022-05-05 09:35:00,52.04,52.05,51.93,51.96,614232.0,47.1649,47.1739,47.0652,47.0924,614232.0
2022-05-05 09:40:00,51.96,51.99,51.88,51.89,357245.0,47.0924,47.1196,47.0199,47.0289,357245.0
2022-05-05 09:45:00,51.89,51.89,51.76,51.77,239881.0,47.0289,47.0289,46.9111,46.9202,239881.0
2022-05-05 09:50:00,51.77,51.81,51.72,51.73,405266.0,46.9202,46.9564,46.8749,46.8839,405266.0
2022-05-05 09:55:00,51.73,51.76,51.66,51.73,243053.0,46.8839,46.9111,46.8205,46.8839,243053.0
2022-05-05 10:00:00,51.72,51.72,51.57,51.57,275367.0,46.8749,46.8749,46.7389,46.7389,275367.0
2022-05-05 10:05:00,51.56,51.56,51.48,51.52,369429.0,46.7298,46.7298,46.6573,46.6936,369429.0
2022-05-05 10:10:00,51.52,51.58,51.44,51.58,315075.0,46.6936,46.748,46.6211,46.748,315075.0
2022-05-05 10:15:00,51.57,51.58,51.45,51.49,319163.0,46.7389,46.748,46.6301,46.6664,319163.0
2022-05-05 10:20:00,51.49,51.49,51.38,51.39,304448.0,46.6664,46.6664,46.5667,46.5758,304448.0
2022-05-05 10:25:00,51.39,51.42,51.35,51.39,131922.0,46.5758,46.603,46.5395,46.5758,131922.0
2022-05-05 10:30:00,51.38,51.41,51.35,51.36,260399.0,46.5667,46.5939,46.5395,46.5486,260399.0
2022-05-05 10:35:00,51.36,51.4,51.3,51.31,367754.0,46.5486,46.5848,46.4942,46.5033,367754.0
2022-05-05 10:40:00,51.32,51.36,51.27,51.35,387912.0,46.5123,46.5486,46.467,46.5395,387912.0
2022-05-05 10:45:00,51.35,51.37,51.22,51.24,293814.0,46.5395,46.5576,46.4217,46.4398,293814.0
2022-05-05 10:50:00,51.23,51.27,51.19,51.23,267087.0,46.4308,46.467,46.3945,46.4308,267087.0
2022-05-05 10:55:00,51.24,51.31,51.23,51.31,293349.0,46.4398,46.5033,46.4308,46.5033,293349.0
2022-05-05 11:00:00,51.3,51.3,51.14,51.17,192708.0,46.4942,46.4942,46.3492,46.3764,192708.0
2022-05-05 11:05:00,51.16,51.19,51.01,51.05,215032.0,46.3673,46.3945,46.2314,46.2676,215032.0
2022-05-05 11:10:00,51.04,51.07,51.0,51.06,295752.0,46.2586,46.2857,46.2223,46.2767,295752.0
2022-05-05 11:15:00,51.05,51.09,50.98,51.03,233515.0,46.2676,46.3039,46.2042,46.2495,233515.0
2022-05-05 11:20:00,51.03,51.03,50.95,50.96,218194.0,46.2495,46.2495,46.177,46.186,218194.0
2022-05-05 11:25:00,50.96,51.03,50.94,51.02,198097.0,46.186,46.2495,46.1679,46.2404,198097.0
2022-05-05 11:30:00,51.02,51.1,50.98,51.04,271862.0,46.2404,46.3129,46.2042,46.2586,271862.0
2022-05-05 11:35:00,51.03,51.14,51.03,51.08,241639.0,46.2495,46.3492,46.2495,46.2948,241639.0
2022-05-05 11:40:00,51.08,51.12,51.06,51.07,166777.0,46.2948,46.3311,46.2767,46.2857,166777.0
2022-05-05 11:45:00,51.07,51.07,50.97,51.02,245488.0,46.2857,46.2857,46.1951,46.2404,245488.0
2022-05-05 11:50:00,51.02,51.03,50.82,50.82,222743.0,46.2404,46.2495,46.0592,46.0592,222743.0
2022-05-05 11:55:00,50.82,50.87,50.82,50.84,253738.0,46.0592,46.1045,46.0592,46.0773,253738.0
2022-05-05 12:00:00,50.83,50.83,50.73,50.81,467256.0,46.0682,46.0682,45.9776,46.0501,467256.0
2022-05-05 12:05:00,50.82,50.89,50.81,50.87,446653.0,46.0592,46.1226,46.0501,46.1045,446653.0
2022-05-05 12:10:00,50.87,50.93,50.83,50.89,243400.0,46.1045,46.1589,46.0682,46.1226,243400.0
2022-05-05 12:15:00,50.89,50.94,50.84,50.93,319054.0,46.1226,46.1679,46.0773,46.1589,319054.0
2022-05-05 12:20:00,50.94,50.96,50.85,50.88,382435.0,46.1679,46.186,46.0864,46.1135,382435.0
2022-05-05 12:25:00,50.88,51.0,50.87,50.96,297804.0,46.1135,46.2223,46.1045,46.186,297804.0
2022-05-05 12:30:00,50.95,51.02,50.94,50.95,207874.0,46.177,46.2404,46.1679,46.177,207874.0
2022-05-05 12:35:00,50.96,50.96,50.88,50.91,241065.0,46.186,46.186,46.1135,46.1407,241065.0
2022-05-05 12:40:00,50.92,50.94,50.87,50.92,340337.0,46.1498,46.1679,46.1045,46.1498,340337.0
2022-05-05 12:45:00,50.92,50.95,50.85,50.89,165154.0,46.1498,46.177,46.0864,46.1226,165154.0
2022-05-05 12:50:00,50.89,51.01,50.88,50.99,214896.0,46.1226,46.2314,46.1135,46.2132,214896.0
2022-05-05 12:55:00,51.0,51.05,50.98,51.04,143015.0,46.2223,46.2676,46.2042,46.2586,143015.0
2022-05-05 13:00:00,51.05,51.18,51.05,51.14,133772.0,46.2676,46.3854,46.2676,46.3492,133772.0
2022-05-05 13:05:00,51.14,51.21,51.13,51.17,121617.0,46.3492,46.4126,46.3401,46.3764,121617.0
2022-05-05 13:10:00,51.17,51.18,51.05,51.05,138244.0,46.3764,46.3854,46.2676,46.2676,138244.0
2022-05-05 13:15:00,51.05,51.1,51.02,51.09,173228.0,46.2676,46.3129,46.2404,46.3039,173228.0
2022-05-05 13:20:00,51.08,51.11,51.05,51.1,86856.0,46.2948,46.322,46.2676,46.3129,86856.0
2022-05-05 13:25:00,51.1,51.11,51.06,51.1,140410.0,46.3129,46.322,46.2767,46.3129,140410.0
2022-05-05 13:30:00,51.09,51.09,51.02,51.06,170891.0,46.3039,46.3039,46.2404,46.2767,170891.0
2022-05-05 13:35:00,51.07,51.19,51.07,51.09,272853.0,46.2857,46.3945,46.2857,46.3039,272853.0
2022-05-05 13:40:00,51.09,51.16,51.07,51.11,184315.0,46.3039,46.3673,46.2857,46.322,184315.0
2022-05-05 13:45:00,51.1,51.15,51.04,51.05,146806.0,46.3129,46.3583,46.2586,46.2676,146806.0
2022-05-05 13:50:00,51.04,51.05,50.96,51.0,175268.0,46.2586,46.2676,46.186,46.2223,175268.0
2022-05-05 13:55:00,51.0,51.01,50.95,51.01,146688.0,46.2223,46.2314,46.177,46.2314,146688.0
2022-05-05 14:00:00,51.0,51.02,50.96,50.99,159737.0,46.2223,46.2404,46.186,46.2132,159737.0
2022-05-05 14:05:00,50.98,51.06,50.97,51.04,166568.0,46.2042,46.2767,46.1951,46.2586,166568.0
2022-05-05 14:10:00,51.04,51.06,50.99,51.03,272791.0,46.2586,46.2767,46.2132,46.2495,272791.0
2022-05-05 14:15:00,51.03,51.17,51.02,51.16,212432.0,46.2495,46.3764,46.2404,46.3673,212432.0
2022-05-05 14:20:00,51.16,51.17,51.01,51.01,281569.0,46.3673,46.3764,46.2314,46.2314,281569.0
2022-05-05 14:25:00,51.01,51.05,50.95,50.98,328815.0,46.2314,46.2676,46.177,46.2042,328815.0
2022-05-05 14:30:00,50.98,51.01,50.94,50.97,204491.0,46.2042,46.2314,46.1679,46.1951,204491.0
2022-05-05 14:35:00,50.96,51.01,50.95,51.01,211347.0,46.186,46.2314,46.177,46.2314,211347.0
2022-05-05 14:40:00,51.0,51.03,50.97,51.02,301857.0,46.2223,46.2495,46.1951,46.2404,301857.0
2022-05-05 14:45:00,51.02,51.1,51.02,51.06,347257.0,46.2404,46.3129,46.2404,46.2767,347257.0
2022-05-05 14:50:00,51.06,51.17,51.05,51.06,451346.0,46.2767,46.3764,46.2676,46.2767,451346.0
2022-05-05 14:55:00,51.06,51.07,51.01,51.03,316384.0,46.2767,46.2857,46.2314,46.2495,316384.0
2022-05-05 15:00:00,51.04,51.06,50.96,50.98,393457.0,46.2586,46.2767,46.186,46.2042,393457.0
2022-05-05 15:05:00,50.98,51.01,50.93,50.96,296803.0,46.2042,46.2314,46.1589,46.186,296803.0
2022-05-05 15:10:00,50.97,51.0,50.92,50.93,256083.0,46.1951,46.2223,46.1498,46.1589,256083.0
2022-05-05 15:15:00,50.93,50.98,50.91,50.98,354877.0,46.1589,46.2042,46.1407,46.2042,354877.0
2022-05-05 15:20:00,50.98,50.98,50.91,50.96,324751.0,46.2042,46.2042,46.1407,46.186,324751.0
2022-05-05 15:25:00,50.96,51.03,50.92,50.94,448016.0,46.186,46.2495,46.1498,46.1679,448016.0
2022-05-05 15:30:00,50.94,51.01,50.9,50.99,377620.0,46.1679,46.2314,46.1317,46.2132,377620.0
2022-05-05 15:35:00,51.0,51.09,50.98,51.05,346328.0,46.2223,46.3039,46.2042,46.2676,346328.0
2022-05-05 15:40:00,51.06,51.11,51.04,51.08,458493.0,46.2767,46.322,46.2586,46.2948,458493.0
2022-05-05 15:45:00,51.09,51.11,50.97,50.98,840322.0,46.3039,46.322,46.1951,46.2042,840322.0
2022-05-05 15:50:00,50.98,51.21,50.98,51.12,1315833.0,46.2042,46.4126,46.2042,46.3311,1315833.0
2022-05-05 15:55:00,51.12,51.22,51.11,51.21,480741.0,46.3311,46.4217,46.322,46.4126,480741.0
2022-05-06 09:30:00,50.72,50.82,50.59,50.6,496473.0,45.9685,46.0592,45.8507,45.8598,496473.0
2022-05-06 09:35:00,50.59,50.6,50.35,50.36,587471.0,45.8507,45.8598,45.6332,45.6423,587471.0
2022-05-06 09:40:00,50.36,50.49,50.35,50.35,258418.0,45.6423,45.7601,45.6332,45.6332,258418.0
2022-05-06 09:45:00,50.36,50.42,50.27,50.4,280643.0,45.6423,45.6966,45.5607,45.6785,280643.0
2022-05-06 09:50:00,50.4,50.4,50.27,50.32,361300.0,45.6785,45.6785,45.5607,45.606,361300.0
2022-05-06 09:55:00,50.32,50.35,50.23,50.27,318154.0,45.606,45.6332,45.5244,45.5607,318154.0
2022-05-06 10:00:00,50.27,50.43,50.26,50.42,375742.0,45.5607,45.7057,45.5516,45.6966,375742.0
2022-05-06 10:05:00,50.44,50.58,50.44,50.45,430532.0,45.7148,45.8416,45.7148,45.7238,430532.0
2022-05-06 10:10:00,50.44,50.56,50.4,50.5,339453.0,45.7148,45.8235,45.6785,45.7691,339453.0
2022-05-06 10:15:00,50.5,50.73,50.5,50.64,373631.0,45.7691,45.9776,45.7691,45.896,373631.0
2022-05-06 10:20:00,50.64,50.66,50.55,50.63,461119.0,45.896,45.9142,45.8145,45.887,461119.0
2022-05-06 10:25:00,50.63,50.71,50.56,50.56,452510.0,45.887,45.9595,45.8235,45.8235,452510.0
2022-05-06 10:30:00,50.56,50.62,50.47,50.49,233863.0,45.8235,45.8779,45.742,45.7601,233863.0
2022-05-06 10:35:00,50.48,50.51,50.39,50.44,495343.0,45.751,45.7782,45.6694,45.7148,495343.0
2022-05-06 10:40:00,50.45,50.55,50.41,50.51,520031.0,45.7238,45.8145,45.6876,45.7782,520031.0
2022-05-06 10:45:00,50.5,50.71,50.48,50.7,484955.0,45.7691,45.9595,45.751,45.9504,484955.0
2022-05-06 10:50:00,50.7,50.74,50.61,50.73,271249.0,45.9504,45.9867,45.8688,45.9776,271249.0
2022-05-06 10:55:00,50.73,50.8,50.68,50.76,832774.0,45.9776,46.041,45.9323,46.0048,832774.0
2022-05-06 11:00:00,50.75,50.79,50.66,50.68,635019.0,45.9957,46.032,45.9142,45.9323,635019.0
2022-05-06 11:05:00,50.68,50.73,50.64,50.73,331226.0,45.9323,45.9776,45.896,45.9776,331226.0
2022-05-06 11:10:00,50.72,50.75,50.63,50.75,317167.0,45.9685,45.9957,45.887,45.9957,317167.0
2022-05-06 11:15:00,50.75,50.83,50.73,50.82,742168.0,45.9957,46.0682,45.9776,46.0592,742168.0
2022-05-06 11:20:00,50.82,50.91,50.78,50.9,541394.0,46.0592,46.1407,46.0229,46.1317,541394.0
2022-05-06 11:25:00,50.9,50.9,50.84,50.86,512072.0,46.1317,46.1317,46.0773,46.0954,512072.0
2022-05-06 11:30:00,50.87,50.88,50.71,50.72,281830.0,46.1045,46.1135,45.9595,45.9685,281830.0
2022-05-06 11:35:00,50.72,50.73,50.63,50.64,458083.0,45.9685,45.9776,45.887,45.896,458083.0
2022-05-06 11:40:00,50.64,50.71,50.63,50.68,233984.0,45.896,45.9595,45.887,45.9323,233984.0
2022-05-06 11:45:00,50.67,50.7,50.62,50.69,162723.0,45.9232,45.9504,45.8779,45.9413,162723.0
2022-05-06 11:50:00,50.69,50.77,50.63,50.65,196575.0,45.9413,46.0138,45.887,45.9051,196575.0
2022-05-06 11:55:00,50.65,50.68,50.56,50.57,170188.0,45.9051,45.9323,45.8235,45.8326,170188.0
2022-05-06 12:00:00,50.57,50.7,50.54,50.69,279562.0,45.8326,45.9504,45.8054,45.9413,279562.0
2022-05-06 12:05:00,50.69,50.8,50.68,50.71,222151.0,45.9413,46.041,45.9323,45.9595,222151.0
2022-05-06 12:10:00,50.71,50.72,50.58,50.62,685947.0,45.9595,45.9685,45.8416,45.8779,685947.0
2022-05-06 12:15:00,50.61,50.7,50.58,50.6,268715.0,45.8688,45.9504,45.8416,45.8598,268715.0
2022-05-06 12:20:00,50.6,50.77,50.6,50.73,235484.0,45.8598,46.0138,45.8598,45.9776,235484.0
2022-05-06 12:25:00,50.73,50.77,50.7,50.76,508428.0,45.9776,46.0138,45.9504,46.0048,508428.0
2022-05-06 12:30:00,50.76,50.79,50.69,50.77,291089.0,46.0048,46.032,45.9413,46.0138,291089.0
2022-05-06 12:35:00,50.78,50.81,50.66,50.74,326917.0,46.0229,46.0501,45.9142,45.9867,326917.0
2022-05-06 12:40:00,50.74,50.78,50.7,50.78,255884.0,45.9867,46.0229,45.9504,46.0229,255884.0
2022-05-06 12:45:00,50.77,50.8,50.75,50.76,135899.0,46.0138,46.041,45.9957,46.0048,135899.0
2022-05-06 12:50:00,50.76,50.84,50.7,50.79,184732.0,46.0048,46.0773,45.9504,46.032,184732.0
2022-05-06 12:55:00,50.79,50.87,50.77,50.84,319761.0,46.032,46.1045,46.0138,46.0773,319761.0
2022-05-06 13:00:00,50.85,50.9,50.82,50.89,416414.0,46.0864,46.1317,46.0592,46.1226,416414.0
2022-05-06 13:05:00,50.89,50.9,50.78,50.8,172774.0,46.1226,46.1317,46.0229,46.041,172774.0
2022-05-06 13:10:00,50.79,50.81,50.74,50.75,167914.0,46.032,46.0501,45.9867,45.9957,167914.0
2022-05-06 13:15:00,50.75,50.77,50.64,50.64,248517.0,45.9957,46.0138,45.896,45.896,248517.0
2022-05-06 13:20:00,50.64,50.73,50.62,50.69,151205.0,45.896,45.9776,45.8779,45.9413,151205.0
2022-05-06 13:25:00,50.68,50.72,50.64,50.68,186358.0,45.9323,45.9685,45.896,45.9323,186358.0
2022-05-06 13:30:00,50.69,50.72,50.67,50.72,174674.0,45.9413,45.9685,45.9232,45.9685,174674.0
2022-05-06 13:35:00,50.72,50.74,50.59,50.61,252263.0,45.9685,45.9867,45.8507,45.8688,252263.0
2022-05-06 13:40:00,50.61,50.67,50.57,50.63,285974.0,45.8688,45.9232,45.8326,45.887,285974.0
2022-05-06 13:45:00,50.63,50.67,50.58,50.63,164308.0,45.887,45.9232,45.8416,45.887,164308.0
2022-05-06 13:50:00,50.62,50.63,50.51,50.53,224924.0,45.8779,45.887,45.7782,45.7963,224924.0
2022-05-06 13:55:00,50.54,50.54,50.51,50.53,177042.0,45.8054,45.8054,45.7782,45.7963,177042.0
2022-05-06 14:00:00,50.52,50.57,50.5,50.53,145577.0,45.7873,45.8326,45.7691,45.7963,145577.0
2022-05-06 14:05:00,50.52,50.52,50.44,50.44,158586.0,45.7873,45.7873,45.7148,45.7148,158586.0
2022-05-06 14:10:00,50.44,50.52,50.44,50.49,305340.0,45.7148,45.7873,45.7148,45.7601,305340.0
2022-05-06 14:15:00,50.5,50.54,50.48,50.49,114674.0,45.7691,45.8054,45.751,45.7601,114674.0
2022-05-06 14:20:00,50.48,50.5,50.44,50.47,222767.0,45.751,45.7691,45.7148,45.742,222767.0
2022-05-06 14:25:00,50.46,50.48,50.42,50.46,218767.0,45.7329,45.751,45.6966,45.7329,218767.0
2022-05-06 14:30:00,50.46,50.48,50.39,50.41,187294.0,45.7329,45.751,45.6694,45.6876,187294.0
2022-05-06 14:35:00,50.42,50.45,50.38,50.41,282140.0,45.6966,45.7238,45.6604,45.6876,282140.0
2022-05-06 14:40:00,50.41,50.46,50.41,50.42,174057.0,45.6876,45.7329,45.6876,45.6966,174057.0
2022-05-06 14:45:00,50.41,50.5,50.4,50.5,153915.0,45.6876,45.7691,45.6785,45.7691,153915.0
2022-05-06 14:50:00,50.49,50.58,50.48,50.54,276085.0,45.7601,45.8416,45.751,45.8054,276085.0
2022-05-06 14:55:00,50.54,50.57,50.43,50.44,237837.0,45.8054,45.8326,45.7057,45.7148,237837.0
2022-05-06 15:00:00,50.43,50.45,50.39,50.45,266384.0,45.7057,45.7238,45.6694,45.7238,266384.0
2022-05-06 15:05:00,50.44,50.47,50.39,50.42,284608.0,45.7148,45.742,45.6694,45.6966,284608.0
2022-05-06 15:10:00,50.42,50.45,50.4,50.41,273207.0,45.6966,45.7238,45.6785,45.6876,273207.0
2022-05-06 15:15:00,50.41,50.45,50.36,50.43,353831.0,45.6876,45.7238,45.6423,45.7057,353831.0
2022-05-06 15:20:00,50.43,50.44,50.36,50.37,139448.0,45.7057,45.7148,45.6423,45.6513,139448.0
2022-05-06 15:25:00,50.37,50.45,50.35,50.44,432961.0,45.6513,45.7238,45.6332,45.7148,432961.0
2022-05-06 15:30:00,50.44,50.51,50.42,50.49,428810.0,45.7148,45.7782,45.6966,45.7601,428810.0
2022-05-06 15:35:00,50.49,50.66,50.48,50.65,648919.0,45.7601,45.9142,45.751,45.9051,648919.0
2022-05-06 15:40:00,50.65,50.65,50.57,50.6,831707.0,45.9051,45.9051,45.8326,45.8598,831707.0
2022-05-06 15:45:00,50.59,50.66,50.56,50.63,402855.0,45.8507,45.9142,45.8235,45.887,402855.0
2022-05-06 15:50:00,50.63,50.69,50.57,50.57,552927.0,45.887,45.9413,45.8326,45.8326,552927.0
2022-05-06 15:55:00,50.57,50.59,50.54,50.57,539229.0,45.8326,45.8507,45.8054,45.8326,539229.0
2022-05-09 09:30:00,49.59,49.71,49.54,49.7,955922.0,44.9444,45.0532,44.8991,45.0441,955922.0
2022-05-09 09:35:00,49.71,49.87,49.7,49.8,408269.0,45.0532,45.1982,45.0441,45.1347,408269.0
2022-05-09 09:40:00,49.79,49.8,49.63,49.72,648805.0,45.1257,45.1347,44.9806,45.0622,648805.0
2022-05-09 09:45:00,49.71,49.71,49.5,49.58,273277.0,45.0532,45.0532,44.8628,44.9353,273277.0
2022-05-09 09:50:00,49.58,49.72,49.54,49.7,496636.0,44.9353,45.0622,44.8991,45.0441,496636.0
2022-05-09 09:55:00,49.69,49.71,49.55,49.59,301346.0,45.035,45.0532,44.9081,44.9444,301346.0
2022-05-09 10:00:00,49.59,49.66,49.5,49.51,324786.0,44.9444,45.0078,44.8628,44.8719,324786.0
2022-05-09 10:05:00,49.51,49.54,49.4,49.41,286732.0,44.8719,44.8991,44.7722,44.7813,286732.0
2022-05-09 10:10:00,49.41,49.57,49.41,49.54,358042.0,44.7813,44.9263,44.7813,44.8991,358042.0
2022-05-09 10:15:00,49.53,49.59,49.47,49.49,312077.0,44.89,44.9444,44.8356,44.8538,312077.0
2022-05-09 10:20:00,49.49,49.52,49.44,49.44,364466.0,44.8538,44.8809,44.8084,44.8084,364466.0
2022-05-09 10:25:00,49.44,49.48,49.38,49.4,560892.0,44.8084,44.8447,44.7541,44.7722,560892.0
2022-05-09 10:30:00,49.39,49.39,49.31,49.37,178056.0,44.7631,44.7631,44.6906,44.745,178056.0
2022-05-09 10:35:00,49.36,49.37,49.27,49.27,184095.0,44.7359,44.745,44.6544,44.6544,184095.0
2022-05-09 10:40:00,49.26,49.36,49.26,49.36,273796.0,44.6453,44.7359,44.6453,44.7359,273796.0
2022-05-09 10:45:00,49.36,49.42,49.33,49.36,119772.0,44.7359,44.7903,44.7087,44.7359,119772.0
2022-05-09 10:50:00,49.37,49.4,49.3,49.31,203473.0,44.745,44.7722,44.6816,44.6906,203473.0
2022-05-09 10:55:00,49.3,49.35,49.27,49.3,301157.0,44.6816,44.7269,44.6544,44.6816,301157.0
2022-05-09 11:00:00,49.29,49.33,49.28,49.29,399963.0,44.6725,44.7087,44.6634,44.6725,399963.0
2022-05-09 11:05:00,49.29,49.29,49.2,49.23,296267.0,44.6725,44.6725,44.5909,44.6181,296267.0
2022-05-09 11:10:00,49.24,49.3,49.22,49.26,135028.0,44.6272,44.6816,44.6091,44.6453,135028.0
2022-05-09 11:15:00,49.25,49.32,49.25,49.28,284071.0,44.6362,44.6997,44.6362,44.6634,284071.0
2022-05-09 11:20:00,49.27,49.28,49.21,49.23,205763.0,44.6544,44.6634,44.6,44.6181,205763.0
2022-05-09 11:25:00,49.23,49.23,49.17,49.18,227202.0,44.6181,44.6181,44.5637,44.5728,227202.0
2022-05-09 11:30:00,49.18,49.24,49.14,49.23,264380.0,44.5728,44.6272,44.5365,44.6181,264380.0
2022-05-09 11:35:00,49.23,49.35,49.22,49.35,292544.0,44.6181,44.7269,44.6091,44.7269,292544.0
2022-05-09 11:40:00,49.35,49.42,49.31,49.38,559054.0,44.7269,44.7903,44.6906,44.7541,559054.0
2022-05-09 11:45:00,49.38,49.41,49.35,49.38,181245.0,44.7541,44.7813,44.7269,44.7541,181245.0
2022-05-09 11:50:00,49.38,49.48,49.37,49.47,221816.0,44.7541,44.8447,44.745,44.8356,221816.0
2022-05-09 11:55:00,49.47,49.49,49.41,49.44,754027.0,44.8356,44.8538,44.7813,44.8084,754027.0
2022-05-09 12:00:00,49.44,49.44,49.37,49.38,287523.0,44.8084,44.8084,44.745,44.7541,287523.0
2022-05-09 12:05:00,49.39,49.6,49.37,49.55,415231.0,44.7631,44.9535,44.745,44.9081,415231.0
2022-05-09 12:10:00,49.56,49.67,49.56,49.65,159931.0,44.9172,45.0169,44.9172,44.9988,159931.0
2022-05-09 12:15:00,49.64,49.73,49.64,49.68,411127.0,44.9897,45.0713,44.9897,45.026,411127.0
2022-05-09 12:20:00,49.69,49.72,49.63,49.69,362159.0,45.035,45.0622,44.9806,45.035,362159.0
2022-05-09 12:25:00,49.7,49.72,49.6,49.65,273524.0,45.0441,45.0622,44.9535,44.9988,273524.0
2022-05-09 12:30:00,49.66,49.7,49.59,49.64,2034993.0,45.0078,45.0441,44.9444,44.9897,2034993.0
2022-05-09 12:35:00,49.65,49.65,49.52,49.53,734391.0,44.9988,44.9988,44.8809,44.89,734391.0
2022-05-09 12:40:00,49.53,49.57,49.5,49.52,2489939.0,44.89,44.9263,44.8628,44.8809,2489939.0
2022-05-09 12:45:00,49.52,49.52,49.48,49.51,236865.0,44.8809,44.8809,44.8447,44.8719,236865.0
2022-05-09 12:50:00,49.5,49.51,49.45,49.47,122017.0,44.8628,44.8719,44.8175,44.8356,122017.0
2022-05-09 12:55:00,49.46,49.49,49.44,49.45,301493.0,44.8266,44.8538,44.8084,44.8175,301493.0
2022-05-09 13:00:00,49.45,49.48,49.4,49.45,407261.0,44.8175,44.8447,44.7722,44.8175,407261.0
2022-05-09 13:05:00,49.44,49.47,49.44,49.45,166030.0,44.8084,44.8356,44.8084,44.8175,166030.0
2022-05-09 13:10:00,49.44,49.44,49.38,49.38,318973.0,44.8084,44.8084,44.7541,44.7541,318973.0
2022-05-09 13:15:00,49.38,49.46,49.37,49.45,314076.0,44.7541,44.8266,44.745,44.8175,314076.0
2022-05-09 13:20:00,49.44,49.45,49.4,49.41,330207.0,44.8084,44.8175,44.7722,44.7813,330207.0
2022-05-09 13:25:00,49.41,49.49,49.41,49.47,453909.0,44.7813,44.8538,44.7813,44.8356,453909.0
2022-05-09 13:30:00,49.48,49.51,49.38,49.39,308168.0,44.8447,44.8719,44.7541,44.7631,308168.0
2022-05-09 13:35:00,49.39,49.39,49.33,49.35,262587.0,44.7631,44.7631,44.7087,44.7269,262587.0
2022-05-09 13:40:00,49.35,49.43,49.34,49.42,218247.0,44.7269,44.7994,44.7178,44.7903,218247.0
2022-05-09 13:45:00,49.42,49.44,49.37,49.38,131273.0,44.7903,44.8084,44.745,44.7541,131273.0
2022-05-09 13:50:00,49.38,49.38,49.27,49.3,381438.0,44.7541,44.7541,44.6544,44.6816,381438.0
2022-05-09 13:55:00,49.3,49.37,49.28,49.35,253842.0,44.6816,44.745,44.6634,44.7269,253842.0
2022-05-09 14:00:00,49.35,49.42,49.34,49.37,344809.0,44.7269,44.7903,44.7178,44.745,344809.0
2022-05-09 14:05:00,49.38,49.4,49.32,49.35,251110.0,44.7541,44.7722,44.6997,44.7269,251110.0
2022-05-09 14:10:00,49.34,49.42,49.32,49.36,253151.0,44.7178,44.7903,44.6997,44.7359,253151.0
2022-05-09 14:15:00,49.37,49.45,49.36,49.43,337771.0,44.745,44.8175,44.7359,44.7994,337771.0
2022-05-09 14:20:00,49.44,49.44,49.33,49.34,295304.0,44.8084,44.8084,44.7087,44.7178,295304.0
2022-05-09 14:25:00,49.34,49.36,49.3,49.32,495866.0,44.7178,44.7359,44.6816,44.6997,495866.0
2022-05-09 14:30:00,49.32,49.35,49.27,49.32,595870.0,44.6997,44.7269,44.6544,44.6997,595870.0
2022-05-09 14:35:00,49.32,49.36,49.29,49.3,385910.0,44.6997,44.7359,44.6725,44.6816,385910.0
2022-05-09 14:40:00,49.3,49.36,49.29,49.33,420399.0,44.6816,44.7359,44.6725,44.7087,420399.0
2022-05-09 14:45:00,49.33,49.4,49.32,49.33,289694.0,44.7087,44.7722,44.6997,44.7087,289694.0
2022-05-09 14:50:00,49.33,49.38,49.28,49.34,539079.0,44.7087,44.7541,44.6634,44.7178,539079.0
2022-05-09 14:55:00,49.34,49.42,49.34,49.39,522040.0,44.7178,44.7903,44.7178,44.7631,522040.0
2022-05-09 15:00:00,49.39,49.46,49.35,49.39,598449.0,44.7631,44.8266,44.7269,44.7631,598449.0
2022-05-09 15:05:00,49.38,49.49,49.38,49.39,711007.0,44.7541,44.8538,44.7541,44.7631,711007.0
2022-05-09 15:10:00,49.38,49.48,49.38,49.45,573132.0,44.7541,44.8447,44.7541,44.8175,573132.0
2022-05-09 15:15:00,49.45,49.47,49.38,49.41,303719.0,44.8175,44.8356,44.7541,44.7813,303719.0
2022-05-09 15:20:00,49.41,49.41,49.31,49.32,530714.0,44.7813,44.7813,44.6906,44.6997,530714.0
2022-05-09 15:25:00,49.32,49.34,49.28,49.3,459545.0,44.6997,44.7178,44.6634,44.6816,459545.0
2022-05-09 15:30:00,49.3,49.3,49.23,49.26,621064.0,44.6816,44.6816,44.6181,44.6453,621064.0
2022-05-09 15:35:00,49.27,49.29,49.24,49.27,413150.0,44.6544,44.6725,44.6272,44.6544,413150.0
2022-05-09 15:40:00,49.26,49.27,49.2,49.21,583268.0,44.6453,44.6544,44.5909,44.6,583268.0
2022-05-09 15:45:00,49.21,49.23,49.13,49.15,461312.0,44.6,44.6181,44.5275,44.5456,461312.0
2022-05-09 15:50:00,49.15,49.16,49.06,49.09,1121397.0,44.5456,44.5547,44.464,44.4912,1121397.0
2022-05-09 15:55:00,49.09,49.21,49.09,49.13,1623192.0,44.4912,44.6,44.4912,44.5275,1623192.0
2022-05-10 09:30:00,49.82,49.89,49.69,49.69,871543.0,45.1528,45.2163,45.035,45.035,871543.0
2022-05-10 09:35:00,49.69,49.69,49.59,49.61,568136.0,45.035,45.035,44.9444,44.9625,568136.0
2022-05-10 09:40:00,49.61,49.63,49.49,49.5,331515.0,44.9625,44.9806,44.8538,44.8628,331515.0
2022-05-10 09:45:00,49.49,49.49,49.4,49.41,455429.0,44.8538,44.8538,44.7722,44.7813,455429.0
2022-05-10 09:50:00,49.41,49.51,49.4,49.51,406268.0,44.7813,44.8719,44.7722,44.8719,406268.0
2022-05-10 09:55:00,49.5,49.61,49.49,49.6,231878.0,44.8628,44.9625,44.8538,44.9535,231878.0
2022-05-10 10:00:00,49.6,49.66,49.53,49.66,210100.0,44.9535,45.0078,44.89,45.0078,210100.0
2022-05-10 10:05:00,49.66,49.71,49.61,49.62,431440.0,45.0078,45.0532,44.9625,44.9716,431440.0
2022-05-10 10:10:00,49.63,49.66,49.54,49.59,329178.0,44.9806,45.0078,44.8991,44.9444,329178.0
2022-05-10 10:15:00,49.59,49.66,49.59,49.62,311294.0,44.9444,45.0078,44.9444,44.9716,311294.0
2022-05-10 10:20:00,49.61,49.67,49.53,49.57,528944.0,44.9625,45.0169,44.89,44.9263,528944.0
2022-05-10 10:25:00,49.57,49.58,49.46,49.52,402541.0,44.9263,44.9353,44.8266,44.8809,402541.0
2022-05-10 10:30:00,49.52,49.54,49.45,49.47,276637.0,44.8809,44.8991,44.8175,44.8356,276637.0
2022-05-10 10:35:00,49.47,49.49,49.37,49.37,285657.0,44.8356,44.8538,44.745,44.745,285657.0
2022-05-10 10:40:00,49.38,49.38,49.3,49.36,233611.0,44.7541,44.7541,44.6816,44.7359,233611.0
2022-05-10 10:45:00,49.35,49.35,49.22,49.23,440460.0,44.7269,44.7269,44.6091,44.6181,440460.0
2022-05-10 10:50:00,49.23,49.29,49.18,49.28,554091.0,44.6181,44.6725,44.5728,44.6634,554091.0
2022-05-10 10:55:00,49.27,49.27,49.19,49.2,361162.0,44.6544,44.6544,44.5819,44.5909,361162.0
2022-05-10 11:00:00,49.19,49.23,49.11,49.13,322203.0,44.5819,44.6181,44.5094,44.5275,322203.0
2022-05-10 11:05:00,49.13,49.14,49.03,49.03,296524.0,44.5275,44.5365,44.4369,44.4369,296524.0
2022-05-10 11:10:00,49.03,49.1,49.0,49.04,302023.0,44.4369,44.5003,44.4097,44.4459,302023.0
2022-05-10 11:15:00,49.02,49.14,49.01,49.13,356181.0,44.4278,44.5365,44.4187,44.5275,356181.0
2022-05-10 11:20:00,49.14,49.15,49.01,49.02,367265.0,44.5365,44.5456,44.4187,44.4278,367265.0
2022-05-10 11:25:00,49.02,49.06,48.97,49.06,437831.0,44.4278,44.464,44.3825,44.464,437831.0
2022-05-10 11:30:00,49.05,49.1,48.97,49.03,393565.0,44.455,44.5003,44.3825,44.4369,393565.0
2022-05-10 11:35:00,49.03,49.19,49.02,49.18,452526.0,44.4369,44.5819,44.4278,44.5728,452526.0
2022-05-10 11:40:00,49.17,49.2,49.08,49.11,295938.0,44.5637,44.5909,44.4822,44.5094,295938.0
2022-05-10 11:45:00,49.11,49.12,49.03,49.05,256390.0,44.5094,44.5184,44.4369,44.455,256390.0
2022-05-10 11:50:00,49.06,49.07,48.96,49.05,281840.0,44.464,44.4731,44.3734,44.455,281840.0
2022-05-10 11:55:00,49.06,49.09,48.95,49.07,406160.0,44.464,44.4912,44.3643,44.4731,406160.0
2022-05-10 12:00:00,49.07,49.15,49.04,49.13,356580.0,44.4731,44.5456,44.4459,44.5275,356580.0
2022-05-10 12:05:00,49.13,49.14,49.0,49.01,268825.0,44.5275,44.5365,44.4097,44.4187,268825.0
2022-05-10 12:10:00,49.01,49.1,48.98,49.06,390110.0,44.4187,44.5003,44.3915,44.464,390110.0
2022-05-10 12:15:00,49.06,49.12,49.02,49.03,279641.0,44.464,44.5184,44.4278,44.4369,279641.0
2022-05-10 12:20:00,49.02,49.04,48.98,48.99,271276.0,44.4278,44.4459,44.3915,44.4006,271276.0
2022-05-10 12:25:00,48.99,49.03,48.96,49.0,321564.0,44.4006,44.4369,44.3734,44.4097,321564.0
2022-05-10 12:30:00,49.0,49.05,48.9,48.95,283922.0,44.4097,44.455,44.319,44.3643,283922.0
2022-05-10 12:35:00,48.95,49.02,48.94,48.98,245142.0,44.3643,44.4278,44.3553,44.3915,245142.0
2022-05-10 12:40:00,48.98,49.06,48.98,49.05,258071.0,44.3915,44.464,44.3915,44.455,258071.0
2022-05-10 12:45:00,49.06,49.13,49.04,49.1,307768.0,44.464,44.5275,44.4459,44.5003,307768.0
2022-05-10 12:50:00,49.09,49.1,48.99,49.01,201769.0,44.4912,44.5003,44.4006,44.4187,201769.0
2022-05-10 12:55:00,49.0,49.05,49.0,49.03,210703.0,44.4097,44.455,44.4097,44.4369,210703.0
2022-05-10 13:00:00,49.02,49.13,48.99,49.11,488930.0,44.4278,44.5275,44.4006,44.5094,488930.0
2022-05-10 13:05:00,49.11,49.17,49.11,49.15,326430.0,44.5094,44.5637,44.5094,44.5456,326430.0
2022-05-10 13:10:00,49.16,49.16,49.05,49.08,470755.0,44.5547,44.5547,44.455,44.4822,470755.0
2022-05-10 13:15:00,49.07,49.1,49.01,49.04,394163.0,44.4731,44.5003,44.4187,44.4459,394163.0
2022-05-10 13:20:00,49.04,49.07,48.99,49.04,228133.0,44.4459,44.4731,44.4006,44.4459,228133.0
2022-05-10 13:25:00,49.05,49.17,49.04,49.16,322768.0,44.455,44.5637,44.4459,44.5547,322768.0
2022-05-10 13:30:00,49.17,49.28,49.17,49.28,307023.0,44.5637,44.6634,44.5637,44.6634,307023.0
2022-05-10 13:35:00,49.28,49.37,49.28,49.33,465068.0,44.6634,44.745,44.6634,44.7087,465068.0
2022-05-10 13:40:00,49.34,49.42,49.33,49.38,302407.0,44.7178,44.7903,44.7087,44.7541,302407.0
2022-05-10 13:45:00,49.38,49.48,49.38,49.47,541976.0,44.7541,44.8447,44.7541,44.8356,541976.0
2022-05-10 13:50:00,49.47,49.5,49.41,49.46,219067.0,44.8356,44.8628,44.7813,44.8266,219067.0
2022-05-10 13:55:00,49.47,49.53,49.44,49.52,209375.0,44.8356,44.89,44.8084,44.8809,209375.0
2022-05-10 14:00:00,49.53,49.55,49.48,49.53,266753.0,44.89,44.9081,44.8447,44.89,266753.0
2022-05-10 14:05:00,49.53,49.53,49.44,49.46,232828.0,44.89,44.89,44.8084,44.8266,232828.0
2022-05-10 14:10:00,49.47,49.54,49.44,49.52,262042.0,44.8356,44.8991,44.8084,44.8809,262042.0
2022-05-10 14:15:00,49.52,49.53,49.35,49.46,541065.0,44.8809,44.89,44.7269,44.8266,541065.0
2022-05-10 14:20:00,49.46,49.48,49.38,49.39,294858.0,44.8266,44.8447,44.7541,44.7631,294858.0
2022-05-10 14:25:00,49.39,49.41,49.32,49.37,403552.0,44.7631,44.7813,44.6997,44.745,403552.0
2022-05-10 14:30:00,49.37,49.39,49.34,49.36,220861.0,44.745,44.7631,44.7178,44.7359,220861.0
2022-05-10 14:35:00,49.36,49.42,49.36,49.37,189250.0,44.7359,44.7903,44.7359,44.745,189250.0
2022-05-10 14:40:00,49.36,49.49,49.31,49.47,394481.0,44.7359,44.8538,44.6906,44.8356,394481.0
2022-05-10 14:45:00,49.47,49.48,49.35,49.41,418521.0,44.8356,44.8447,44.7269,44.7813,418521.0
2022-05-10 14:50:00,49.4,49.46,49.38,49.43,328333.0,44.7722,44.8266,44.7541,44.7994,328333.0
2022-05-10 14:55:00,49.44,49.45,49.33,49.43,420496.0,44.8084,44.8175,44.7087,44.7994,420496.0
2022-05-10 15:00:00,49.44,49.46,49.39,49.41,446833.0,44.8084,44.8266,44.7631,44.7813,446833.0
2022-05-10 15:05:00,49.42,49.51,49.41,49.43,372678.0,44.7903,44.8719,44.7813,44.7994,372678.0
2022-05-10 15:10:00,49.42,49.47,49.41,49.46,415513.0,44.7903,44.8356,44.7813,44.8266,415513.0
2022-05-10 15:15:00,49.47,49.5,49.41,49.48,710223.0,44.8356,44.8628,44.7813,44.8447,710223.0
2022-05-10 15:20:00,49.48,49.49,49.37,49.38,359583.0,44.8447,44.8538,44.745,44.7541,359583.0
2022-05-10 15:25:00,49.38,49.4,49.31,49.36,290256.0,44.7541,44.7722,44.6906,44.7359,290256.0
2022-05-10 15:30:00,49.36,49.36,49.3,49.33,342076.0,44.7359,44.7359,44.6816,44.7087,342076.0
2022-05-10 15:35:00,49.33,49.35,49.26,49.29,349253.0,44.7087,44.7269,44.6453,44.6725,349253.0
2022-05-10 15:40:00,49.29,49.29,49.24,49.24,367757.0,44.6725,44.6725,44.6272,44.6272,367757.0
2022-05-10 15:45:00,49.25,49.34,49.22,49.31,460076.0,44.6362,44.7178,44.6091,44.6906,460076.0
2022-05-10 15:50:00,49.3,49.32,49.25,49.31,585140.0,44.6816,44.6997,44.6362,44.6906,585140.0
2022-05-10 15:55:00,49.31,49.35,49.26,49.35,568419.0,44.6906,44.7269,44.6453,44.7269,568419.0
2022-05-11 09:30:00,49.56,49.79,49.49,49.52,831374.0,44.9172,45.1257,44.8538,44.8809,831374.0
2022-05-11 09:35:00,49.52,49.54,49.38,49.48,562492.0,44.8809,44.8991,44.7541,44.8447,562492.0
2022-05-11 09:40:00,49.48,49.79,49.43,49.77,673556.0,44.8447,45.1257,44.7994,45.1075,673556.0
2022-05-11 09:45:00,49.77,49.97,49.74,49.91,737569.0,45.1075,45.2888,45.0803,45.2344,737569.0
2022-05-11 09:50:00,49.92,49.96,49.81,49.83,405711.0,45.2435,45.2797,45.1438,45.1619,405711.0
2022-05-11 09:55:00,49.82,49.83,49.71,49.83,337725.0,45.1528,45.1619,45.0532,45.1619,337725.0
2022-05-11 10:00:00,49.83,49.88,49.72,49.88,642907.0,45.1619,45.2072,45.0622,45.2072,642907.0
2022-05-11 10:05:00,49.88,49.88,49.7,49.71,305797.0,45.2072,45.2072,45.0441,45.0532,305797.0
2022-05-11 10:10:00,49.71,49.78,49.63,49.71,565223.0,45.0532,45.1166,44.9806,45.0532,565223.0
2022-05-11 10:15:00,49.71,49.78,49.64,49.77,401082.0,45.0532,45.1166,44.9897,45.1075,401082.0
2022-05-11 10:20:00,49.77,49.9,49.7,49.87,584872.0,45.1075,45.2254,45.0441,45.1982,584872.0
2022-05-11 10:25:00,49.88,49.9,49.8,49.86,284958.0,45.2072,45.2254,45.1347,45.1891,284958.0
2022-05-11 10:30:00,49.85,49.88,49.74,49.78,236486.0,45.18,45.2072,45.0803,45.1166,236486.0
2022-05-11 10:35:00,49.79,49.89,49.73,49.86,446996.0,45.1257,45.2163,45.0713,45.1891,446996.0
2022-05-11 10:40:00,49.86,49.92,49.83,49.91,421705.0,45.1891,45.2435,45.1619,45.2344,421705.0
2022-05-11 10:45:00,49.91,49.95,49.81,49.83,383127.0,45.2344,45.2707,45.1438,45.1619,383127.0
2022-05-11 10:50:00,49.82,49.82,49.67,49.71,714282.0,45.1528,45.1528,45.0169,45.0532,714282.0
2022-05-11 10:55:00,49.71,49.73,49.65,49.71,437358.0,45.0532,45.0713,44.9988,45.0532,437358.0
2022-05-11 11:00:00,49.7,49.72,49.63,49.69,406656.0,45.0441,45.0622,44.9806,45.035,406656.0
2022-05-11 11:05:00,49.69,49.72,49.64,49.66,500659.0,45.035,45.0622,44.9897,45.0078,500659.0
2022-05-11 11:10:00,49.67,49.75,49.67,49.75,708451.0,45.0169,45.0894,45.0169,45.0894,708451.0
2022-05-11 11:15:00,49.74,49.76,49.57,49.59,435541.0,45.0803,45.0985,44.9263,44.9444,435541.0
2022-05-11 11:20:00,49.59,49.7,49.59,49.68,253661.0,44.9444,45.0441,44.9444,45.026,253661.0
2022-05-11 11:25:00,49.67,49.75,49.64,49.74,657741.0,45.0169,45.0894,44.9897,45.0803,657741.0
2022-05-11 11:30:00,49.74,49.79,49.7,49.75,203123.0,45.0803,45.1257,45.0441,45.0894,203123.0
2022-05-11 11:35:00,49.75,49.91,49.71,49.83,266841.0,45.0894,45.2344,45.0532,45.1619,266841.0
2022-05-11 11:40:00,49.81,49.86,49.78,49.78,128940.0,45.1438,45.1891,45.1166,45.1166,128940.0
2022-05-11 11:45:00,49.79,49.81,49.72,49.75,518731.0,45.1257,45.1438,45.0622,45.0894,518731.0
2022-05-11 11:50:00,49.75,49.75,49.66,49.69,291072.0,45.0894,45.0894,45.0078,45.035,291072.0
2022-05-11 11:55:00,49.69,49.7,49.63,49.67,241459.0,45.035,45.0441,44.9806,45.0169,241459.0
2022-05-11 12:00:00,49.67,49.67,49.61,49.64,347908.0,45.0169,45.0169,44.9625,44.9897,347908.0
2022-05-11 12:05:00,49.63,49.68,49.61,49.62,185582.0,44.9806,45.026,44.9625,44.9716,185582.0
2022-05-11 12:10:00,49.61,49.63,49.54,49.59,256152.0,44.9625,44.9806,44.8991,44.9444,256152.0
2022-05-11 12:15:00,49.6,49.64,49.54,49.56,149351.0,44.9535,44.9897,44.8991,44.9172,149351.0
2022-05-11 12:20:00,49.55,49.67,49.53,49.66,317424.0,44.9081,45.0169,44.89,45.0078,317424.0
2022-05-11 12:25:00,49.66,49.67,49.45,49.47,517149.0,45.0078,45.0169,44.8175,44.8356,517149.0
2022-05-11 12:30:00,49.46,49.48,49.42,49.45,358287.0,44.8266,44.8447,44.7903,44.8175,358287.0
2022-05-11 12:35:00,49.44,49.49,49.43,49.44,427952.0,44.8084,44.8538,44.7994,44.8084,427952.0
2022-05-11 12:40:00,49.44,49.5,49.39,49.41,316170.0,44.8084,44.8628,44.7631,44.7813,316170.0
2022-05-11 12:45:00,49.41,49.44,49.38,49.43,313274.0,44.7813,44.8084,44.7541,44.7994,313274.0
2022-05-11 12:50:00,49.43,49.43,49.36,49.36,193010.0,44.7994,44.7994,44.7359,44.7359,193010.0
2022-05-11 12:55:00,49.36,49.38,49.31,49.33,294716.0,44.7359,44.7541,44.6906,44.7087,294716.0
2022-05-11 13:00:00,49.33,49.34,49.28,49.29,410028.0,44.7087,44.7178,44.6634,44.6725,410028.0
2022-05-11 13:05:00,49.28,49.3,49.24,49.27,510106.0,44.6634,44.6816,44.6272,44.6544,510106.0
2022-05-11 13:10:00,49.27,49.32,49.26,49.29,183798.0,44.6544,44.6997,44.6453,44.6725,183798.0
2022-05-11 13:15:00,49.29,49.34,49.29,49.32,230295.0,44.6725,44.7178,44.6725,44.6997,230295.0
2022-05-11 13:20:00,49.32,49.35,49.24,49.34,304688.0,44.6997,44.7269,44.6272,44.7178,304688.0
2022-05-11 13:25:00,49.33,49.35,49.23,49.24,225303.0,44.7087,44.7269,44.6181,44.6272,225303.0
2022-05-11 13:30:00,49.23,49.28,49.21,49.27,461963.0,44.6181,44.6634,44.6,44.6544,461963.0
2022-05-11 13:35:00,49.27,49.29,49.18,49.18,96692.0,44.6544,44.6725,44.5728,44.5728,96692.0
2022-05-11 13:40:00,49.18,49.2,49.15,49.16,115900.0,44.5728,44.5909,44.5456,44.5547,115900.0
2022-05-11 13:45:00,49.16,49.17,49.1,49.16,251695.0,44.5547,44.5637,44.5003,44.5547,251695.0
2022-05-11 13:50:00,49.16,49.2,49.12,49.15,325104.0,44.5547,44.5909,44.5184,44.5456,325104.0
2022-05-11 13:55:00,49.16,49.18,49.06,49.09,323614.0,44.5547,44.5728,44.464,44.4912,323614.0
2022-05-11 14:00:00,49.09,49.23,49.08,49.22,519911.0,44.4912,44.6181,44.4822,44.6091,519911.0
2022-05-11 14:05:00,49.23,49.23,49.12,49.13,338332.0,44.6181,44.6181,44.5184,44.5275,338332.0
2022-05-11 14:10:00,49.12,49.17,49.09,49.17,406048.0,44.5184,44.5637,44.4912,44.5637,406048.0
2022-05-11 14:15:00,49.17,49.25,49.14,49.21,634351.0,44.5637,44.6362,44.5365,44.6,634351.0
2022-05-11 14:20:00,49.21,49.27,49.13,49.26,340497.0,44.6,44.6544,44.5275,44.6453,340497.0
2022-05-11 14:25:00,49.27,49.33,49.22,49.24,264541.0,44.6544,44.7087,44.6091,44.6272,264541.0
2022-05-11 14:30:00,49.23,49.3,49.19,49.29,325163.0,44.6181,44.6816,44.5819,44.6725,325163.0
2022-05-11 14:35:00,49.29,49.31,49.23,49.28,219707.0,44.6725,44.6906,44.6181,44.6634,219707.0
2022-05-11 14:40:00,49.27,49.35,49.22,49.35,238538.0,44.6544,44.7269,44.6091,44.7269,238538.0
2022-05-11 14:45:00,49.35,49.38,49.23,49.25,156536.0,44.7269,44.7541,44.6181,44.6362,156536.0
2022-05-11 14:50:00,49.25,49.27,49.17,49.2,208562.0,44.6362,44.6544,44.5637,44.5909,208562.0
2022-05-11 14:55:00,49.2,49.23,49.15,49.18,141888.0,44.5909,44.6181,44.5456,44.5728,141888.0
2022-05-11 15:00:00,49.18,49.19,49.1,49.11,173101.0,44.5728,44.5819,44.5003,44.5094,173101.0
2022-05-11 15:05:00,49.1,49.16,49.07,49.15,246947.0,44.5003,44.5547,44.4731,44.5456,246947.0
2022-05-11 15:10:00,49.14,49.17,49.09,49.12,211609.0,44.5365,44.5637,44.4912,44.5184,211609.0
2022-05-11 15:15:00,49.12,49.16,49.05,49.12,219703.0,44.5184,44.5547,44.455,44.5184,219703.0
2022-05-11 15:20:00,49.12,49.14,49.05,49.07,332066.0,44.5184,44.5365,44.455,44.4731,332066.0
2022-05-11 15:25:00,49.07,49.14,49.06,49.1,399911.0,44.4731,44.5365,44.464,44.5003,399911.0
2022-05-11 15:30:00,49.1,49.15,49.07,49.1,413297.0,44.5003,44.5456,44.4731,44.5003,413297.0
2022-05-11 15:35:00,49.09,49.11,49.03,49.04,306318.0,44.4912,44.5094,44.4369,44.4459,306318.0
2022-05-11 15:40:00,49.03,49.06,49.01,49.02,824365.0,44.4369,44.464,44.4187,44.4278,824365.0
2022-05-11 15:45:00,49.02,49.02,48.94,48.94,646458.0,44.4278,44.4278,44.3553,44.3553,646458.0
2022-05-11 15:50:00,48.94,48.98,48.91,48.95,569138.0,44.3553,44.3915,44.3281,44.3643,569138.0
2022-05-11 15:55:00,48.95,48.98,48.92,48.97,647800.0,44.3643,44.3915,44.3372,44.3825,647800.0
2022-05-12 09:30:00,48.41,48.43,48.1,48.11,670013.0,43.8749,43.8931,43.594,43.603,670013.0
2022-05-12 09:35:00,48.11,48.26,48.09,48.12,301605.0,43.603,43.739,43.5849,43.6121,301605.0
2022-05-12 09:40:00,48.11,48.37,48.08,48.35,353394.0,43.603,43.8387,43.5758,43.8206,353394.0
2022-05-12 09:45:00,48.35,48.49,48.31,48.38,304613.0,43.8206,43.9474,43.7843,43.8477,304613.0
2022-05-12 09:50:00,48.37,48.49,48.31,48.43,623855.0,43.8387,43.9474,43.7843,43.8931,623855.0
2022-05-12 09:55:00,48.42,48.42,48.26,48.32,642903.0,43.884,43.884,43.739,43.7934,642903.0
2022-05-12 10:00:00,48.32,48.4,48.23,48.39,431143.0,43.7934,43.8659,43.7118,43.8568,431143.0
2022-05-12 10:05:00,48.4,48.57,48.39,48.54,371159.0,43.8659,44.0199,43.8568,43.9928,371159.0
2022-05-12 10:10:00,48.54,48.66,48.51,48.59,620253.0,43.9928,44.1015,43.9656,44.0381,620253.0
2022-05-12 10:15:00,48.6,48.68,48.53,48.66,345436.0,44.0471,44.1196,43.9837,44.1015,345436.0
2022-05-12 10:20:00,48.67,48.81,48.63,48.78,308192.0,44.1106,44.2375,44.0743,44.2103,308192.0
2022-05-12 10:25:00,48.77,48.77,48.62,48.66,442132.0,44.2012,44.2012,44.0653,44.1015,442132.0
2022-05-12 10:30:00,48.67,48.73,48.61,48.68,221074.0,44.1106,44.165,44.0562,44.1196,221074.0
2022-05-12 10:35:00,48.69,48.76,48.64,48.75,449655.0,44.1287,44.1921,44.0834,44.1831,449655.0
2022-05-12 10:40:00,48.76,48.76,48.65,48.69,332611.0,44.1921,44.1921,44.0925,44.1287,332611.0
2022-05-12 10:45:00,48.7,48.77,48.65,48.76,346189.0,44.1378,44.2012,44.0925,44.1921,346189.0
2022-05-12 10:50:00,48.76,48.85,48.76,48.84,385723.0,44.1921,44.2737,44.1921,44.2647,385723.0
2022-05-12 10:55:00,48.84,48.89,48.82,48.87,248215.0,44.2647,44.31,44.2465,44.2918,248215.0
2022-05-12 11:00:00,48.87,48.92,48.82,48.92,463904.0,44.2918,44.3372,44.2465,44.3372,463904.0
2022-05-12 11:05:00,48.93,49.04,48.88,49.04,244593.0,44.3462,44.4459,44.3009,44.4459,244593.0
2022-05-12 11:10:00,49.03,49.05,48.91,48.91,424924.0,44.4369,44.455,44.3281,44.3281,424924.0
2022-05-12 11:15:00,48.91,48.96,48.89,48.94,257466.0,44.3281,44.3734,44.31,44.3553,257466.0
2022-05-12 11:20:00,48.95,48.98,48.86,48.87,262177.0,44.3643,44.3915,44.2828,44.2918,262177.0
2022-05-12 11:25:00,48.87,48.93,48.86,48.87,175108.0,44.2918,44.3462,44.2828,44.2918,175108.0
2022-05-12 11:30:00,48.88,48.91,48.75,48.79,288611.0,44.3009,44.3281,44.1831,44.2193,288611.0
2022-05-12 11:35:00,48.79,48.82,48.74,48.8,282843.0,44.2193,44.2465,44.174,44.2284,282843.0
2022-05-12 11:40:00,48.8,48.8,48.7,48.72,202049.0,44.2284,44.2284,44.1378,44.1559,202049.0
2022-05-12 11:45:00,48.71,48.72,48.63,48.65,146634.0,44.1468,44.1559,44.0743,44.0925,146634.0
2022-05-12 11:50:00,48.64,48.64,48.57,48.61,250730.0,44.0834,44.0834,44.0199,44.0562,250730.0
2022-05-12 11:55:00,48.61,48.62,48.52,48.52,199795.0,44.0562,44.0653,43.9746,43.9746,199795.0
2022-05-12 12:00:00,48.52,48.53,48.45,48.52,745920.0,43.9746,43.9837,43.9112,43.9746,745920.0
2022-05-12 12:05:00,48.53,48.56,48.48,48.53,284794.0,43.9837,44.0109,43.9384,43.9837,284794.0
2022-05-12 12:10:00,48.53,48.6,48.47,48.58,523569.0,43.9837,44.0471,43.9293,44.029,523569.0
2022-05-12 12:15:00,48.57,48.6,48.5,48.58,357017.0,44.0199,44.0471,43.9565,44.029,357017.0
2022-05-12 12:20:00,48.58,48.66,48.55,48.64,329768.0,44.029,44.1015,44.0018,44.0834,329768.0
2022-05-12 12:25:00,48.65,48.72,48.64,48.7,240572.0,44.0925,44.1559,44.0834,44.1378,240572.0
2022-05-12 12:30:00,48.7,48.79,48.68,48.78,196210.0,44.1378,44.2193,44.1196,44.2103,196210.0
2022-05-12 12:35:00,48.78,48.8,48.72,48.73,210760.0,44.2103,44.2284,44.1559,44.165,210760.0
2022-05-12 12:40:00,48.72,48.79,48.64,48.79,317126.0,44.1559,44.2193,44.0834,44.2193,317126.0
2022-05-12 12:45:00,48.8,48.82,48.72,48.74,366595.0,44.2284,44.2465,44.1559,44.174,366595.0
2022-05-12 12:50:00,48.75,48.77,48.67,48.74,255343.0,44.1831,44.2012,44.1106,44.174,255343.0
2022-05-12 12:55:00,48.73,48.78,48.65,48.66,175074.0,44.165,44.2103,44.0925,44.1015,175074.0
2022-05-12 13:00:00,48.66,48.71,48.61,48.63,430102.0,44.1015,44.1468,44.0562,44.0743,430102.0
2022-05-12 13:05:00,48.62,48.66,48.57,48.62,256835.0,44.0653,44.1015,44.0199,44.0653,256835.0
2022-05-12 13:10:00,48.61,48.67,48.58,48.61,97136.0,44.0562,44.1106,44.029,44.0562,97136.0
2022-05-12 13:15:00,48.61,48.65,48.55,48.57,2052678.0,44.0562,44.0925,44.0018,44.0199,2052678.0
2022-05-12 13:20:00,48.57,48.64,48.55,48.6,71282.0,44.0199,44.0834,44.0018,44.0471,71282.0
2022-05-12 13:25:00,48.6,48.62,48.54,48.59,118400.0,44.0471,44.0653,43.9928,44.0381,118400.0
2022-05-12 13:30:00,48.59,48.62,48.5,48.53,117301.0,44.0381,44.0653,43.9565,43.9837,117301.0
2022-05-12 13:35:00,48.53,48.55,48.46,48.48,77430.0,43.9837,44.0018,43.9203,43.9384,77430.0
2022-05-12 13:40:00,48.47,48.48,48.44,48.46,77299.0,43.9293,43.9384,43.9021,43.9203,77299.0
2022-05-12 13:45:00,48.45,48.47,48.38,48.39,93644.0,43.9112,43.9293,43.8477,43.8568,93644.0
2022-05-12 13:50:00,48.39,48.41,48.38,48.39,110877.0,43.8568,43.8749,43.8477,43.8568,110877.0
2022-05-12 13:55:00,48.39,48.46,48.36,48.42,147905.0,43.8568,43.9203,43.8296,43.884,147905.0
2022-05-12 14:00:00,48.42,48.48,48.41,48.47,173909.0,43.884,43.9384,43.8749,43.9293,173909.0
2022-05-12 14:05:00,48.46,48.46,48.37,48.38,128153.0,43.9203,43.9203,43.8387,43.8477,128153.0
2022-05-12 14:10:00,48.38,48.42,48.37,48.41,146419.0,43.8477,43.884,43.8387,43.8749,146419.0
2022-05-12 14:15:00,48.41,48.43,48.37,48.43,124453.0,43.8749,43.8931,43.8387,43.8931,124453.0
2022-05-12 14:20:00,48.42,48.47,48.39,48.41,266441.0,43.884,43.9293,43.8568,43.8749,266441.0
2022-05-12 14:25:00,48.41,48.45,48.38,48.42,278604.0,43.8749,43.9112,43.8477,43.884,278604.0
2022-05-12 14:30:00,48.41,48.43,48.31,48.35,215699.0,43.8749,43.8931,43.7843,43.8206,215699.0
2022-05-12 14:35:00,48.35,48.35,48.28,48.3,325608.0,43.8206,43.8206,43.7571,43.7752,325608.0
2022-05-12 14:40:00,48.3,48.3,48.24,48.27,537775.0,43.7752,43.7752,43.7209,43.748,537775.0
2022-05-12 14:45:00,48.27,48.32,48.24,48.25,190876.0,43.748,43.7934,43.7209,43.7299,190876.0
2022-05-12 14:50:00,48.24,48.29,48.2,48.24,191570.0,43.7209,43.7662,43.6846,43.7209,191570.0
2022-05-12 14:55:00,48.24,48.26,48.19,48.21,118319.0,43.7209,43.739,43.6755,43.6937,118319.0
2022-05-12 15:00:00,48.21,48.31,48.19,48.3,254987.0,43.6937,43.7843,43.6755,43.7752,254987.0
2022-05-12 15:05:00,48.31,48.32,48.23,48.27,253805.0,43.7843,43.7934,43.7118,43.748,253805.0
2022-05-12 15:10:00,48.27,48.27,48.21,48.26,138100.0,43.748,43.748,43.6937,43.739,138100.0
2022-05-12 15:15:00,48.27,48.43,48.27,48.41,402381.0,43.748,43.8931,43.748,43.8749,402381.0
2022-05-12 15:20:00,48.41,48.59,48.4,48.55,404624.0,43.8749,44.0381,43.8659,44.0018,404624.0
2022-05-12 15:25:00,48.55,48.61,48.45,48.46,358968.0,44.0018,44.0562,43.9112,43.9203,358968.0
2022-05-12 15:30:00,48.46,48.57,48.46,48.52,381998.0,43.9203,44.0199,43.9203,43.9746,381998.0
2022-05-12 15:35:00,48.51,48.57,48.46,48.57,489018.0,43.9656,44.0199,43.9203,44.0199,489018.0
2022-05-12 15:40:00,48.57,48.62,48.51,48.55,683774.0,44.0199,44.0653,43.9656,44.0018,683774.0
2022-05-12 15:45:00,48.55,48.61,48.52,48.53,380815.0,44.0018,44.0562,43.9746,43.9837,380815.0
2022-05-12 15:50:00,48.54,48.67,48.54,48.6,670751.0,43.9928,44.1106,43.9928,44.0471,670751.0
2022-05-12 15:55:00,48.59,48.65,48.56,48.61,1293685.0,44.0381,44.0925,44.0109,44.0562,1293685.0
2022-05-13 09:30:00,49.13,49.44,49.13,49.33,795396.0,44.5275,44.8084,44.5275,44.7087,795396.0
2022-05-13 09:35:00,49.34,49.42,49.27,49.38,364756.0,44.7178,44.7903,44.6544,44.7541,364756.0
2022-05-13 09:40:00,49.39,49.47,49.32,49.42,214295.0,44.7631,44.8356,44.6997,44.7903,214295.0
2022-05-13 09:45:00,49.43,49.45,49.39,49.43,187795.0,44.7994,44.8175,44.7631,44.7994,187795.0
2022-05-13 09:50:00,49.44,49.58,49.43,49.57,188604.0,44.8084,44.9353,44.7994,44.9263,188604.0
2022-05-13 09:55:00,49.57,49.58,49.51,49.55,160786.0,44.9263,44.9353,44.8719,44.9081,160786.0
2022-05-13 10:00:00,49.55,49.67,49.55,49.66,279102.0,44.9081,45.0169,44.9081,45.0078,279102.0
2022-05-13 10:05:00,49.66,49.7,49.64,49.67,200377.0,45.0078,45.0441,44.9897,45.0169,200377.0
2022-05-13 10:10:00,49.68,49.75,49.65,49.7,693117.0,45.026,45.0894,44.9988,45.0441,693117.0
2022-05-13 10:15:00,49.7,49.74,49.66,49.73,361696.0,45.0441,45.0803,45.0078,45.0713,361696.0
2022-05-13 10:20:00,49.73,49.84,49.72,49.83,187939.0,45.0713,45.171,45.0622,45.1619,187939.0
2022-05-13 10:25:00,49.83,49.88,49.82,49.84,191559.0,45.1619,45.2072,45.1528,45.171,191559.0
2022-05-13 10:30:00,49.85,49.88,49.81,49.88,76031.0,45.18,45.2072,45.1438,45.2072,76031.0
2022-05-13 10:35:00,49.88,49.9,49.84,49.87,76784.0,45.2072,45.2254,45.171,45.1982,76784.0
2022-05-13 10:40:00,49.87,49.87,49.81,49.81,156293.0,45.1982,45.1982,45.1438,45.1438,156293.0
2022-05-13 10:45:00,49.81,49.81,49.75,49.78,181001.0,45.1438,45.1438,45.0894,45.1166,181001.0
2022-05-13 10:50:00,49.79,49.83,49.77,49.83,87651.0,45.1257,45.1619,45.1075,45.1619,87651.0
2022-05-13 10:55:00,49.83,49.84,49.8,49.82,186497.0,45.1619,45.171,45.1347,45.1528,186497.0
2022-05-13 11:00:00,49.82,49.82,49.74,49.76,439378.0,45.1528,45.1528,45.0803,45.0985,439378.0
2022-05-13 11:05:00,49.76,49.82,49.75,49.8,438341.0,45.0985,45.1528,45.0894,45.1347,438341.0
2022-05-13 11:10:00,49.82,49.83,49.79,49.8,110725.0,45.1528,45.1619,45.1257,45.1347,110725.0
2022-05-13 11:15:00,49.79,49.8,49.74,49.77,157834.0,45.1257,45.1347,45.0803,45.1075,157834.0
2022-05-13 11:20:00,49.76,49.84,49.76,49.81,131600.0,45.0985,45.171,45.0985,45.1438,131600.0
2022-05-13 11:25:00,49.82,49.86,49.8,49.84,88400.0,45.1528,45.1891,45.1347,45.171,88400.0
2022-05-13 11:30:00,49.84,49.86,49.78,49.8,168113.0,45.171,45.1891,45.1166,45.1347,168113.0
2022-05-13 11:35:00,49.8,49.84,49.79,49.83,77854.0,45.1347,45.171,45.1257,45.1619,77854.0
2022-05-13 11:40:00,49.82,49.82,49.76,49.8,65079.0,45.1528,45.1528,45.0985,45.1347,65079.0
2022-05-13 11:45:00,49.8,49.81,49.77,49.8,72904.0,45.1347,45.1438,45.1075,45.1347,72904.0
2022-05-13 11:50:00,49.8,49.85,49.79,49.85,76927.0,45.1347,45.18,45.1257,45.18,76927.0
2022-05-13 11:55:00,49.85,49.85,49.82,49.84,69056.0,45.18,45.18,45.1528,45.171,69056.0
2022-05-13 12:00:00,49.84,49.87,49.82,49.87,186650.0,45.171,45.1982,45.1528,45.1982,186650.0
2022-05-13 12:05:00,49.87,49.9,49.86,49.9,59933.0,45.1982,45.2254,45.1891,45.2254,59933.0
2022-05-13 12:10:00,49.9,49.94,49.89,49.93,113262.0,45.2254,45.2616,45.2163,45.2525,113262.0
2022-05-13 12:15:00,49.92,49.94,49.89,49.9,64216.0,45.2435,45.2616,45.2163,45.2254,64216.0
2022-05-13 12:20:00,49.9,49.91,49.86,49.87,80000.0,45.2254,45.2344,45.1891,45.1982,80000.0
2022-05-13 12:25:00,49.87,49.88,49.83,49.88,56950.0,45.1982,45.2072,45.1619,45.2072,56950.0
2022-05-13 12:30:00,49.88,49.92,49.88,49.9,41101.0,45.2072,45.2435,45.2072,45.2254,41101.0
2022-05-13 12:35:00,49.89,49.91,49.88,49.91,90915.0,45.2163,45.2344,45.2072,45.2344,90915.0
2022-05-13 12:40:00,49.91,49.93,49.89,49.9,126778.0,45.2344,45.2525,45.2163,45.2254,126778.0
2022-05-13 12:45:00,49.9,49.92,49.86,49.87,64243.0,45.2254,45.2435,45.1891,45.1982,64243.0
2022-05-13 12:50:00,49.86,49.86,49.78,49.83,155948.0,45.1891,45.1891,45.1166,45.1619,155948.0
2022-05-13 12:55:00,49.83,49.89,49.83,49.88,49430.0,45.1619,45.2163,45.1619,45.2072,49430.0
2022-05-13 13:00:00,49.89,49.9,49.86,49.88,133372.0,45.2163,45.2254,45.1891,45.2072,133372.0
2022-05-13 13:05:00,49.89,49.89,49.85,49.88,48423.0,45.2163,45.2163,45.18,45.2072,48423.0
2022-05-13 13:10:00,49.88,49.9,49.86,49.9,81033.0,45.2072,45.2254,45.1891,45.2254,81033.0
2022-05-13 13:15:00,49.89,49.9,49.85,49.85,43130.0,45.2163,45.2254,45.18,45.18,43130.0
2022-05-13 13:20:00,49.86,49.88,49.83,49.88,69901.0,45.1891,45.2072,45.1619,45.2072,69901.0
2022-05-13 13:25:00,49.88,49.9,49.84,49.87,58615.0,45.2072,45.2254,45.171,45.1982,58615.0
2022-05-13 13:30:00,49.87,49.9,49.85,49.89,64910.0,45.1982,45.2254,45.18,45.2163,64910.0
2022-05-13 13:35:00,49.89,49.89,49.84,49.85,69481.0,45.2163,45.2163,45.171,45.18,69481.0
2022-05-13 13:40:00,49.85,49.85,49.8,49.83,96687.0,45.18,45.18,45.1347,45.1619,96687.0
2022-05-13 13:45:00,49.83,49.84,49.8,49.83,83482.0,45.1619,45.171,45.1347,45.1619,83482.0
2022-05-13 13:50:00,49.83,49.84,49.79,49.81,390493.0,45.1619,45.171,45.1257,45.1438,390493.0
2022-05-13 13:55:00,49.8,49.8,49.71,49.73,131906.0,45.1347,45.1347,45.0532,45.0713,131906.0
2022-05-13 14:00:00,49.73,49.73,49.6,49.62,132511.0,45.0713,45.0713,44.9535,44.9716,132511.0
2022-05-13 14:05:00,49.61,49.67,49.59,49.66,123865.0,44.9625,45.0169,44.9444,45.0078,123865.0
2022-05-13 14:10:00,49.66,49.69,49.62,49.63,312956.0,45.0078,45.035,44.9716,44.9806,312956.0
2022-05-13 14:15:00,49.63,49.69,49.61,49.68,116557.0,44.9806,45.035,44.9625,45.026,116557.0
2022-05-13 14:20:00,49.68,49.68,49.61,49.64,86653.0,45.026,45.026,44.9625,44.9897,86653.0
2022-05-13 14:25:00,49.64,49.66,49.61,49.66,83495.0,44.9897,45.0078,44.9625,45.0078,83495.0
2022-05-13 14:30:00,49.66,49.75,49.65,49.7,170264.0,45.0078,45.0894,44.9988,45.0441,170264.0
2022-05-13 14:35:00,49.7,49.71,49.65,49.69,91358.0,45.0441,45.0532,44.9988,45.035,91358.0
2022-05-13 14:40:00,49.69,49.74,49.66,49.73,78347.0,45.035,45.0803,45.0078,45.0713,78347.0
2022-05-13 14:45:00,49.73,49.74,49.69,49.72,81474.0,45.0713,45.0803,45.035,45.0622,81474.0
2022-05-13 14:50:00,49.71,49.83,49.7,49.83,64214.0,45.0532,45.1619,45.0441,45.1619,64214.0
2022-05-13 14:55:00,49.83,49.85,49.8,49.84,96168.0,45.1619,45.18,45.1347,45.171,96168.0
2022-05-13 15:00:00,49.84,49.88,49.82,49.84,109551.0,45.171,45.2072,45.1528,45.171,109551.0
2022-05-13 15:05:00,49.84,49.89,49.83,49.88,108237.0,45.171,45.2163,45.1619,45.2072,108237.0
2022-05-13 15:10:00,49.89,49.93,49.87,49.92,189223.0,45.2163,45.2525,45.1982,45.2435,189223.0
2022-05-13 15:15:00,49.92,49.93,49.89,49.91,200167.0,45.2435,45.2525,45.2163,45.2344,200167.0
2022-05-13 15:20:00,49.91,49.93,49.88,49.92,155153.0,45.2344,45.2525,45.2072,45.2435,155153.0
2022-05-13 15:25:00,49.92,49.94,49.91,49.93,357865.0,45.2435,45.2616,45.2344,45.2525,357865.0
2022-05-13 15:30:00,49.94,49.96,49.84,49.84,366949.0,45.2616,45.2797,45.171,45.171,366949.0
2022-05-13 15:35:00,49.84,49.91,49.82,49.87,233343.0,45.171,45.2344,45.1528,45.1982,233343.0
2022-05-13 15:40:00,49.87,49.93,49.86,49.91,328988.0,45.1982,45.2525,45.1891,45.2344,328988.0
2022-05-13 15:45:00,49.91,49.94,49.86,49.9,263943.0,45.2344,45.2616,45.1891,45.2254,263943.0
2022-05-13 15:50:00,49.9,49.93,49.83,49.91,573732.0,45.2254,45.2525,45.1619,45.2344,573732.0
2022-05-13 15:55:00,49.9,49.96,49.87,49.96,1181469.0,45.2254,45.2797,45.1982,45.2797,1181469.0
2022-05-16 09:30:00,49.61,49.69,49.53,49.57,219732.0,44.9625,45.035,44.89,44.9263,219732.0
2022-05-16 09:35:00,49.57,49.8,49.49,49.8,182615.0,44.9263,45.1347,44.8538,45.1347,182615.0
2022-05-16 09:40:00,49.81,49.84,49.72,49.73,316000.0,45.1438,45.171,45.0622,45.0713,316000.0
2022-05-16 09:45:00,49.73,49.75,49.56,49.61,116284.0,45.0713,45.0894,44.9172,44.9625,116284.0
2022-05-16 09:50:00,49.6,49.72,49.58,49.69,307930.0,44.9535,45.0622,44.9353,45.035,307930.0
2022-05-16 09:55:00,49.69,49.72,49.63,49.64,352355.0,45.035,45.0622,44.9806,44.9897,352355.0
2022-05-16 10:00:00,49.63,49.67,49.53,49.61,165075.0,44.9806,45.0169,44.89,44.9625,165075.0
2022-05-16 10:05:00,49.61,49.78,49.6,49.77,194169.0,44.9625,45.1166,44.9535,45.1075,194169.0
2022-05-16 10:10:00,49.76,49.84,49.74,49.77,144677.0,45.0985,45.171,45.0803,45.1075,144677.0
2022-05-16 10:15:00,49.78,49.84,49.77,49.77,87267.0,45.1166,45.171,45.1075,45.1075,87267.0
2022-05-16 10:20:00,49.78,49.83,49.77,49.81,76275.0,45.1166,45.1619,45.1075,45.1438,76275.0
2022-05-16 10:25:00,49.8,49.88,49.77,49.87,109122.0,45.1347,45.2072,45.1075,45.1982,109122.0
2022-05-16 10:30:00,49.87,49.87,49.71,49.73,84978.0,45.1982,45.1982,45.0532,45.0713,84978.0
2022-05-16 10:35:00,49.72,49.76,49.71,49.75,139162.0,45.0622,45.0985,45.0532,45.0894,139162.0
2022-05-16 10:40:00,49.74,49.74,49.68,49.73,152185.0,45.0803,45.0803,45.026,45.0713,152185.0
2022-05-16 10:45:00,49.74,49.74,49.63,49.64,78154.0,45.0803,45.0803,44.9806,44.9897,78154.0
2022-05-16 10:50:00,49.63,49.66,49.61,49.64,70954.0,44.9806,45.0078,44.9625,44.9897,70954.0
2022-05-16 10:55:00,49.63,49.65,49.6,49.62,90414.0,44.9806,44.9988,44.9535,44.9716,90414.0
2022-05-16 11:00:00,49.62,49.64,49.59,49.62,56632.0,44.9716,44.9897,44.9444,44.9716,56632.0
2022-05-16 11:05:00,49.61,49.65,49.57,49.65,74167.0,44.9625,44.9988,44.9263,44.9988,74167.0
2022-05-16 11:10:00,49.64,49.69,49.63,49.67,67983.0,44.9897,45.035,44.9806,45.0169,67983.0
2022-05-16 11:15:00,49.66,49.73,49.66,49.72,42519.0,45.0078,45.0713,45.0078,45.0622,42519.0
2022-05-16 11:20:00,49.71,49.72,49.66,49.68,80703.0,45.0532,45.0622,45.0078,45.026,80703.0
2022-05-16 11:25:00,49.68,49.68,49.64,49.66,103648.0,45.026,45.026,44.9897,45.0078,103648.0
2022-05-16 11:30:00,49.67,49.69,49.62,49.69,106853.0,45.0169,45.035,44.9716,45.035,106853.0
2022-05-16 11:35:00,49.7,49.7,49.58,49.69,120559.0,45.0441,45.0441,44.9353,45.035,120559.0
2022-05-16 11:40:00,49.7,49.73,49.64,49.73,120534.0,45.0441,45.0713,44.9897,45.0713,120534.0
2022-05-16 11:45:00,49.72,49.76,49.7,49.75,89856.0,45.0622,45.0985,45.0441,45.0894,89856.0
2022-05-16 11:50:00,49.76,49.8,49.72,49.8,53268.0,45.0985,45.1347,45.0622,45.1347,53268.0
2022-05-16 11:55:00,49.8,49.81,49.78,49.8,131252.0,45.1347,45.1438,45.1166,45.1347,131252.0
2022-05-16 12:00:00,49.8,49.82,49.77,49.79,33564.0,45.1347,45.1528,45.1075,45.1257,33564.0
2022-05-16 12:05:00,49.78,49.78,49.74,49.75,57095.0,45.1166,45.1166,45.0803,45.0894,57095.0
2022-05-16 12:10:00,49.75,49.76,49.69,49.7,72627.0,45.0894,45.0985,45.035,45.0441,72627.0
2022-05-16 12:15:00,49.71,49.71,49.64,49.67,139834.0,45.0532,45.0532,44.9897,45.0169,139834.0
2022-05-16 12:20:00,49.67,49.68,49.62,49.63,290399.0,45.0169,45.026,44.9716,44.9806,290399.0
2022-05-16 12:25:00,49.63,49.67,49.62,49.66,70907.0,44.9806,45.0169,44.9716,45.0078,70907.0
2022-05-16 12:30:00,49.65,49.7,49.64,49.69,175256.0,44.9988,45.0441,44.9897,45.035,175256.0
2022-05-16 12:35:00,49.69,49.73,49.66,49.67,49919.0,45.035,45.0713,45.0078,45.0169,49919.0
2022-05-16 12:40:00,49.66,49.69,49.65,49.68,53633.0,45.0078,45.035,44.9988,45.026,53633.0
2022-05-16 12:45:00,49.68,49.73,49.66,49.72,103586.0,45.026,45.0713,45.0078,45.0622,103586.0
2022-05-16 12:50:00,49.73,49.74,49.67,49.68,63208.0,45.0713,45.0803,45.0169,45.026,63208.0
2022-05-16 12:55:00,49.68,49.71,49.66,49.69,60765.0,45.026,45.0532,45.0078,45.035,60765.0
2022-05-16 13:00:00,49.7,49.71,49.65,49.71,130115.0,45.0441,45.0532,44.9988,45.0532,130115.0
2022-05-16 13:05:00,49.71,49.75,49.69,49.74,88879.0,45.0532,45.0894,45.035,45.0803,88879.0
2022-05-16 13:10:00,49.75,49.8,49.73,49.78,61195.0,45.0894,45.1347,45.0713,45.1166,61195.0
2022-05-16 13:15:00,49.78,49.79,49.71,49.72,63053.0,45.1166,45.1257,45.0532,45.0622,63053.0
2022-05-16 13:20:00,49.72,49.82,49.71,49.8,48330.0,45.0622,45.1528,45.0532,45.1347,48330.0
2022-05-16 13:25:00,49.8,49.85,49.78,49.84,94631.0,45.1347,45.18,45.1166,45.171,94631.0
2022-05-16 13:30:00,49.84,49.88,49.84,49.86,129935.0,45.171,45.2072,45.171,45.1891,129935.0
2022-05-16 13:35:00,49.86,49.88,49.84,49.85,90211.0,45.1891,45.2072,45.171,45.18,90211.0
2022-05-16 13:40:00,49.86,49.88,49.82,49.87,137353.0,45.1891,45.2072,45.1528,45.1982,137353.0
2022-05-16 13:45:00,49.86,49.86,49.82,49.83,219519.0,45.1891,45.1891,45.1528,45.1619,219519.0
2022-05-16 13:50:00,49.84,49.85,49.82,49.84,83503.0,45.171,45.18,45.1528,45.171,83503.0
2022-05-16 13:55:00,49.84,49.85,49.81,49.84,75629.0,45.171,45.18,45.1438,45.171,75629.0
2022-05-16 14:00:00,49.83,49.86,49.78,49.86,69698.0,45.1619,45.1891,45.1166,45.1891,69698.0
2022-05-16 14:05:00,49.86,49.9,49.85,49.89,142508.0,45.1891,45.2254,45.18,45.2163,142508.0
2022-05-16 14:10:00,49.88,49.88,49.85,49.87,109854.0,45.2072,45.2072,45.18,45.1982,109854.0
2022-05-16 14:15:00,49.87,49.9,49.85,49.88,102513.0,45.1982,45.2254,45.18,45.2072,102513.0
2022-05-16 14:20:00,49.88,49.91,49.86,49.9,89926.0,45.2072,45.2344,45.1891,45.2254,89926.0
2022-05-16 14:25:00,49.9,49.94,49.88,49.94,147801.0,45.2254,45.2616,45.2072,45.2616,147801.0
2022-05-16 14:30:00,49.94,49.98,49.93,49.96,95460.0,45.2616,45.2979,45.2525,45.2797,95460.0
2022-05-16 14:35:00,49.95,49.96,49.92,49.95,38974.0,45.2707,45.2797,45.2435,45.2707,38974.0
2022-05-16 14:40:00,49.95,49.97,49.92,49.93,73141.0,45.2707,45.2888,45.2435,45.2525,73141.0
2022-05-16 14:45:00,49.92,49.95,49.89,49.9,46414.0,45.2435,45.2707,45.2163,45.2254,46414.0
2022-05-16 14:50:00,49.89,49.93,49.86,49.91,97635.0,45.2163,45.2525,45.1891,45.2344,97635.0
2022-05-16 14:55:00,49.9,49.94,49.9,49.91,79676.0,45.2254,45.2616,45.2254,45.2344,79676.0
2022-05-16 15:00:00,49.91,49.93,49.89,49.92,100278.0,45.2344,45.2525,45.2163,45.2435,100278.0
2022-05-16 15:05:00,49.92,49.95,49.9,49.9,91173.0,45.2435,45.2707,45.2254,45.2254,91173.0
2022-05-16 15:10:00,49.88,49.88,49.8,49.81,104560.0,45.2072,45.2072,45.1347,45.1438,104560.0
2022-05-16 15:15:00,49.81,49.84,49.78,49.82,265440.0,45.1438,45.171,45.1166,45.1528,265440.0
2022-05-16 15:20:00,49.81,49.81,49.76,49.79,305115.0,45.1438,45.1438,45.0985,45.1257,305115.0
2022-05-16 15:25:00,49.79,49.81,49.77,49.79,69125.0,45.1257,45.1438,45.1075,45.1257,69125.0
2022-05-16 15:30:00,49.79,49.81,49.74,49.75,261612.0,45.1257,45.1438,45.0803,45.0894,261612.0
2022-05-16 15:35:00,49.75,49.76,49.71,49.74,189702.0,45.0894,45.0985,45.0532,45.0803,189702.0
2022-05-16 15:40:00,49.74,49.76,49.69,49.7,477863.0,45.0803,45.0985,45.035,45.0441,477863.0
2022-05-16 15:45:00,49.71,49.73,49.69,49.73,487002.0,45.0532,45.0713,45.035,45.0713,487002.0
2022-05-16 15:50:00,49.73,49.79,49.72,49.76,1147227.0,45.0713,45.1257,45.0622,45.0985,1147227.0
2022-05-16 15:55:00,49.76,49.79,49.71,49.78,1604319.0,45.0985,45.1257,45.0532,45.1166,1604319.0
2022-05-17 09:30:00,51.06,51.11,50.99,51.11,829312.0,46.2767,46.322,46.2132,46.322,829312.0
2022-05-17 09:35:00,51.11,51.12,50.99,51.05,258650.0,46.322,46.3311,46.2132,46.2676,258650.0
2022-05-17 09:40:00,51.05,51.13,51.05,51.08,209578.0,46.2676,46.3401,46.2676,46.2948,209578.0
2022-05-17 09:45:00,51.09,51.11,50.93,50.93,75673.0,46.3039,46.322,46.1589,46.1589,75673.0
2022-05-17 09:50:00,50.94,50.99,50.92,50.93,150612.0,46.1679,46.2132,46.1498,46.1589,150612.0
2022-05-17 09:55:00,50.93,50.96,50.89,50.93,100437.0,46.1589,46.186,46.1226,46.1589,100437.0
2022-05-17 10:00:00,50.93,51.02,50.93,51.01,89802.0,46.1589,46.2404,46.1589,46.2314,89802.0
2022-05-17 10:05:00,51.01,51.02,50.87,50.87,97928.0,46.2314,46.2404,46.1045,46.1045,97928.0
2022-05-17 10:10:00,50.87,50.87,50.81,50.86,113122.0,46.1045,46.1045,46.0501,46.0954,113122.0
2022-05-17 10:15:00,50.86,50.92,50.85,50.91,69538.0,46.0954,46.1498,46.0864,46.1407,69538.0
2022-05-17 10:20:00,50.92,50.96,50.88,50.94,55715.0,46.1498,46.186,46.1135,46.1679,55715.0
2022-05-17 10:25:00,50.94,50.95,50.84,50.85,265325.0,46.1679,46.177,46.0773,46.0864,265325.0
2022-05-17 10:30:00,50.84,50.88,50.83,50.83,61265.0,46.0773,46.1135,46.0682,46.0682,61265.0
2022-05-17 10:35:00,50.83,50.83,50.71,50.73,101297.0,46.0682,46.0682,45.9595,45.9776,101297.0
2022-05-17 10:40:00,50.72,50.73,50.66,50.67,102726.0,45.9685,45.9776,45.9142,45.9232,102726.0
2022-05-17 10:45:00,50.66,50.68,50.61,50.67,109920.0,45.9142,45.9323,45.8688,45.9232,109920.0
2022-05-17 10:50:00,50.68,50.69,50.64,50.66,110394.0,45.9323,45.9413,45.896,45.9142,110394.0
2022-05-17 10:55:00,50.65,50.7,50.64,50.69,50988.0,45.9051,45.9504,45.896,45.9413,50988.0
2022-05-17 11:00:00,50.69,50.75,50.68,50.74,46828.0,45.9413,45.9957,45.9323,45.9867,46828.0
2022-05-17 11:05:00,50.73,50.76,50.72,50.73,74645.0,45.9776,46.0048,45.9685,45.9776,74645.0
2022-05-17 11:10:00,50.74,50.78,50.72,50.76,84203.0,45.9867,46.0229,45.9685,46.0048,84203.0
2022-05-17 11:15:00,50.76,50.79,50.72,50.78,92667.0,46.0048,46.032,45.9685,46.0229,92667.0
2022-05-17 11:20:00,50.77,50.81,50.75,50.79,44433.0,46.0138,46.0501,45.9957,46.032,44433.0
2022-05-17 11:25:00,50.79,50.83,50.77,50.83,90234.0,46.032,46.0682,46.0138,46.0682,90234.0
2022-05-17 11:30:00,50.84,50.88,50.82,50.88,32115.0,46.0773,46.1135,46.0592,46.1135,32115.0
2022-05-17 11:35:00,50.88,50.88,50.85,50.86,50387.0,46.1135,46.1135,46.0864,46.0954,50387.0
2022-05-17 11:40:00,50.86,50.9,50.84,50.85,138925.0,46.0954,46.1317,46.0773,46.0864,138925.0
2022-05-17 11:45:00,50.85,50.86,50.83,50.83,56296.0,46.0864,46.0954,46.0682,46.0682,56296.0
2022-05-17 11:50:00,50.83,50.86,50.82,50.84,35674.0,46.0682,46.0954,46.0592,46.0773,35674.0
2022-05-17 11:55:00,50.85,50.85,50.8,50.8,96241.0,46.0864,46.0864,46.041,46.041,96241.0
2022-05-17 12:00:00,50.8,50.81,50.77,50.79,408337.0,46.041,46.0501,46.0138,46.032,408337.0
2022-05-17 12:05:00,50.79,50.79,50.71,50.75,133369.0,46.032,46.032,45.9595,45.9957,133369.0
2022-05-17 12:10:00,50.75,50.78,50.72,50.76,114934.0,45.9957,46.0229,45.9685,46.0048,114934.0
2022-05-17 12:15:00,50.76,50.84,50.75,50.8,135046.0,46.0048,46.0773,45.9957,46.041,135046.0
2022-05-17 12:20:00,50.8,50.84,50.79,50.84,50090.0,46.041,46.0773,46.032,46.0773,50090.0
2022-05-17 12:25:00,50.84,50.89,50.83,50.88,82734.0,46.0773,46.1226,46.0682,46.1135,82734.0
2022-05-17 12:30:00,50.88,50.89,50.85,50.88,80000.0,46.1135,46.1226,46.0864,46.1135,80000.0
2022-05-17 12:35:00,50.87,50.88,50.84,50.85,32841.0,46.1045,46.1135,46.0773,46.0864,32841.0
2022-05-17 12:40:00,50.85,50.9,50.84,50.87,88733.0,46.0864,46.1317,46.0773,46.1045,88733.0
2022-05-17 12:45:00,50.87,50.9,50.83,50.84,65619.0,46.1045,46.1317,46.0682,46.0773,65619.0
2022-05-17 12:50:00,50.85,50.85,50.81,50.84,47485.0,46.0864,46.0864,46.0501,46.0773,47485.0
2022-05-17 12:55:00,50.83,50.84,50.81,50.82,67559.0,46.0682,46.0773,46.0501,46.0592,67559.0
2022-05-17 13:00:00,50.83,50.83,50.76,50.8,90846.0,46.0682,46.0682,46.0048,46.041,90846.0
2022-05-17 13:05:00,50.8,50.85,50.79,50.83,90793.0,46.041,46.0864,46.032,46.0682,90793.0
2022-05-17 13:10:00,50.84,50.86,50.82,50.85,57047.0,46.0773,46.0954,46.0592,46.0864,57047.0
2022-05-17 13:15:00,50.85,50.9,50.84,50.88,31940.0,46.0864,46.1317,46.0773,46.1135,31940.0
2022-05-17 13:20:00,50.88,50.89,50.83,50.84,71660.0,46.1135,46.1226,46.0682,46.0773,71660.0
2022-05-17 13:25:00,50.84,50.86,50.82,50.83,74625.0,46.0773,46.0954,46.0592,46.0682,74625.0
2022-05-17 13:30:00,50.83,50.87,50.82,50.86,55957.0,46.0682,46.1045,46.0592,46.0954,55957.0
2022-05-17 13:35:00,50.85,50.87,50.83,50.85,165663.0,46.0864,46.1045,46.0682,46.0864,165663.0
2022-05-17 13:40:00,50.85,50.87,50.83,50.86,70272.0,46.0864,46.1045,46.0682,46.0954,70272.0
2022-05-17 13:45:00,50.85,50.85,50.81,50.85,96319.0,46.0864,46.0864,46.0501,46.0864,96319.0
2022-05-17 13:50:00,50.85,50.87,50.83,50.85,66803.0,46.0864,46.1045,46.0682,46.0864,66803.0
2022-05-17 13:55:00,50.85,50.87,50.82,50.83,156909.0,46.0864,46.1045,46.0592,46.0682,156909.0
2022-05-17 14:00:00,50.83,50.85,50.76,50.8,143137.0,46.0682,46.0864,46.0048,46.041,143137.0
2022-05-17 14:05:00,50.81,50.94,50.79,50.9,246966.0,46.0501,46.1679,46.032,46.1317,246966.0
2022-05-17 14:10:00,50.89,50.89,50.65,50.73,863301.0,46.1226,46.1226,45.9051,45.9776,863301.0
2022-05-17 14:15:00,50.74,50.8,50.68,50.75,373384.0,45.9867,46.041,45.9323,45.9957,373384.0
2022-05-17 14:20:00,50.74,50.74,50.6,50.68,238492.0,45.9867,45.9867,45.8598,45.9323,238492.0
2022-05-17 14:25:00,50.68,50.76,50.66,50.68,142947.0,45.9323,46.0048,45.9142,45.9323,142947.0
2022-05-17 14:30:00,50.67,50.74,50.61,50.62,236868.0,45.9232,45.9867,45.8688,45.8779,236868.0
2022-05-17 14:35:00,50.62,50.72,50.58,50.72,108508.0,45.8779,45.9685,45.8416,45.9685,108508.0
2022-05-17 14:40:00,50.72,50.82,50.72,50.8,182350.0,45.9685,46.0592,45.9685,46.041,182350.0
2022-05-17 14:45:00,50.81,50.93,50.8,50.92,137753.0,46.0501,46.1589,46.041,46.1498,137753.0
2022-05-17 14:50:00,50.91,50.93,50.87,50.88,215801.0,46.1407,46.1589,46.1045,46.1135,215801.0
2022-05-17 14:55:00,50.88,50.92,50.86,50.88,200791.0,46.1135,46.1498,46.0954,46.1135,200791.0
2022-05-17 15:00:00,50.89,50.96,50.87,50.95,234524.0,46.1226,46.186,46.1045,46.177,234524.0
2022-05-17 15:05:00,50.95,50.97,50.91,50.94,422978.0,46.177,46.1951,46.1407,46.1679,422978.0
2022-05-17 15:10:00,50.94,50.95,50.91,50.94,186574.0,46.1679,46.177,46.1407,46.1679,186574.0
2022-05-17 15:15:00,50.94,50.97,50.93,50.96,95536.0,46.1679,46.1951,46.1589,46.186,95536.0
2022-05-17 15:20:00,50.96,50.99,50.95,50.96,226844.0,46.186,46.2132,46.177,46.186,226844.0
2022-05-17 15:25:00,50.96,50.98,50.95,50.96,169654.0,46.186,46.2042,46.177,46.186,169654.0
2022-05-17 15:30:00,50.96,51.0,50.94,50.97,303954.0,46.186,46.2223,46.1679,46.1951,303954.0
2022-05-17 15:35:00,50.98,51.0,50.96,50.97,168966.0,46.2042,46.2223,46.186,46.1951,168966.0
2022-05-17 15:40:00,50.97,51.0,50.94,50.99,315614.0,46.1951,46.2223,46.1679,46.2132,315614.0
2022-05-17 15:45:00,50.98,50.99,50.9,50.9,383471.0,46.2042,46.2132,46.1317,46.1317,383471.0
2022-05-17 15:50:00,50.91,50.97,50.91,50.96,300900.0,46.1407,46.1951,46.1407,46.186,300900.0
2022-05-17 15:55:00,50.96,51.0,50.92,51.0,349704.0,46.186,46.2223,46.1498,46.2223,349704.0
2022-05-18 09:30:00,50.63,50.79,50.62,50.77,395454.0,45.887,46.032,45.8779,46.0138,395454.0
2022-05-18 09:35:00,50.76,50.82,50.67,50.7,348876.0,46.0048,46.0592,45.9232,45.9504,348876.0
2022-05-18 09:40:00,50.7,50.7,50.6,50.67,193432.0,45.9504,45.9504,45.8598,45.9232,193432.0
2022-05-18 09:45:00,50.67,50.76,50.67,50.74,202938.0,45.9232,46.0048,45.9232,45.9867,202938.0
2022-05-18 09:50:00,50.73,50.74,50.67,50.71,549399.0,45.9776,45.9867,45.9232,45.9595,549399.0
2022-05-18 09:55:00,50.7,50.71,50.59,50.64,177694.0,45.9504,45.9595,45.8507,45.896,177694.0
2022-05-18 10:00:00,50.64,50.72,50.63,50.66,193064.0,45.896,45.9685,45.887,45.9142,193064.0
2022-05-18 10:05:00,50.66,50.73,50.63,50.64,98474.0,45.9142,45.9776,45.887,45.896,98474.0
2022-05-18 10:10:00,50.64,50.72,50.62,50.71,425285.0,45.896,45.9685,45.8779,45.9595,425285.0
2022-05-18 10:15:00,50.7,50.74,50.67,50.7,88804.0,45.9504,45.9867,45.9232,45.9504,88804.0
2022-05-18 10:20:00,50.69,50.74,50.68,50.69,86013.0,45.9413,45.9867,45.9323,45.9413,86013.0
2022-05-18 10:25:00,50.69,50.73,50.63,50.63,225679.0,45.9413,45.9776,45.887,45.887,225679.0
2022-05-18 10:30:00,50.62,50.65,50.59,50.61,121580.0,45.8779,45.9051,45.8507,45.8688,121580.0
2022-05-18 10:35:00,50.6,50.6,50.54,50.57,86257.0,45.8598,45.8598,45.8054,45.8326,86257.0
2022-05-18 10:40:00,50.57,50.6,50.54,50.59,112081.0,45.8326,45.8598,45.8054,45.8507,112081.0
2022-05-18 10:45:00,50.58,50.66,50.56,50.64,126425.0,45.8416,45.9142,45.8235,45.896,126425.0
2022-05-18 10:50:00,50.64,50.65,50.59,50.62,89801.0,45.896,45.9051,45.8507,45.8779,89801.0
2022-05-18 10:55:00,50.62,50.66,50.6,50.65,66013.0,45.8779,45.9142,45.8598,45.9051,66013.0
2022-05-18 11:00:00,50.66,50.66,50.57,50.58,62698.0,45.9142,45.9142,45.8326,45.8416,62698.0
2022-05-18 11:05:00,50.58,50.58,50.51,50.52,157201.0,45.8416,45.8416,45.7782,45.7873,157201.0
2022-05-18 11:10:00,50.52,50.52,50.47,50.47,56330.0,45.7873,45.7873,45.742,45.742,56330.0
2022-05-18 11:15:00,50.48,50.48,50.38,50.39,111285.0,45.751,45.751,45.6604,45.6694,111285.0
2022-05-18 11:20:00,50.38,50.39,50.33,50.36,83212.0,45.6604,45.6694,45.6151,45.6423,83212.0
2022-05-18 11:25:00,50.36,50.39,50.27,50.3,61958.0,45.6423,45.6694,45.5607,45.5879,61958.0
2022-05-18 11:30:00,50.3,50.32,50.26,50.3,67289.0,45.5879,45.606,45.5516,45.5879,67289.0
2022-05-18 11:35:00,50.31,50.36,50.28,50.33,76943.0,45.5969,45.6423,45.5698,45.6151,76943.0
2022-05-18 11:40:00,50.33,50.38,50.32,50.38,84995.0,45.6151,45.6604,45.606,45.6604,84995.0
2022-05-18 11:45:00,50.37,50.38,50.31,50.33,176804.0,45.6513,45.6604,45.5969,45.6151,176804.0
2022-05-18 11:50:00,50.33,50.37,50.26,50.26,169673.0,45.6151,45.6513,45.5516,45.5516,169673.0
2022-05-18 11:55:00,50.27,50.29,50.23,50.24,153907.0,45.5607,45.5788,45.5244,45.5335,153907.0
2022-05-18 12:00:00,50.23,50.24,50.19,50.22,111739.0,45.5244,45.5335,45.4882,45.5154,111739.0
2022-05-18 12:05:00,50.22,50.22,50.14,50.16,192306.0,45.5154,45.5154,45.4429,45.461,192306.0
2022-05-18 12:10:00,50.16,50.17,50.13,50.16,68701.0,45.461,45.4701,45.4338,45.461,68701.0
2022-05-18 12:15:00,50.16,50.2,50.15,50.17,117730.0,45.461,45.4972,45.4519,45.4701,117730.0
2022-05-18 12:20:00,50.17,50.19,50.08,50.09,135366.0,45.4701,45.4882,45.3885,45.3976,135366.0
2022-05-18 12:25:00,50.09,50.11,50.08,50.1,86034.0,45.3976,45.4157,45.3885,45.4066,86034.0
2022-05-18 12:30:00,50.09,50.15,50.06,50.15,59451.0,45.3976,45.4519,45.3704,45.4519,59451.0
2022-05-18 12:35:00,50.15,50.18,50.12,50.16,187851.0,45.4519,45.4791,45.4247,45.461,187851.0
2022-05-18 12:40:00,50.16,50.17,50.12,50.13,98038.0,45.461,45.4701,45.4247,45.4338,98038.0
2022-05-18 12:45:00,50.14,50.2,50.11,50.2,127666.0,45.4429,45.4972,45.4157,45.4972,127666.0
2022-05-18 12:50:00,50.2,50.24,50.2,50.23,141307.0,45.4972,45.5335,45.4972,45.5244,141307.0
2022-05-18 12:55:00,50.23,50.24,50.19,50.23,79816.0,45.5244,45.5335,45.4882,45.5244,79816.0
2022-05-18 13:00:00,50.23,50.24,50.17,50.17,100941.0,45.5244,45.5335,45.4701,45.4701,100941.0
2022-05-18 13:05:00,50.17,50.17,50.05,50.06,127842.0,45.4701,45.4701,45.3613,45.3704,127842.0
2022-05-18 13:10:00,50.07,50.07,50.02,50.03,125624.0,45.3794,45.3794,45.3341,45.3432,125624.0
2022-05-18 13:15:00,50.03,50.04,49.97,49.98,138141.0,45.3432,45.3522,45.2888,45.2979,138141.0
2022-05-18 13:20:00,49.98,50.02,49.98,49.98,141263.0,45.2979,45.3341,45.2979,45.2979,141263.0
2022-05-18 13:25:00,49.99,50.03,49.96,50.01,160142.0,45.3069,45.3432,45.2797,45.325,160142.0
2022-05-18 13:30:00,50.01,50.03,49.98,50.01,75524.0,45.325,45.3432,45.2979,45.325,75524.0
2022-05-18 13:35:00,50.01,50.03,49.96,49.99,98497.0,45.325,45.3432,45.2797,45.3069,98497.0
2022-05-18 13:40:00,50.0,50.0,49.89,49.91,233123.0,45.316,45.316,45.2163,45.2344,233123.0
2022-05-18 13:45:00,49.91,49.93,49.86,49.88,124047.0,45.2344,45.2525,45.1891,45.2072,124047.0
2022-05-18 13:50:00,49.89,49.9,49.85,49.88,180244.0,45.2163,45.2254,45.18,45.2072,180244.0
2022-05-18 13:55:00,49.88,49.89,49.84,49.88,157864.0,45.2072,45.2163,45.171,45.2072,157864.0
2022-05-18 14:00:00,49.88,49.9,49.84,49.86,204949.0,45.2072,45.2254,45.171,45.1891,204949.0
2022-05-18 14:05:00,49.87,49.88,49.81,49.86,145746.0,45.1982,45.2072,45.1438,45.1891,145746.0
2022-05-18 14:10:00,49.86,49.88,49.82,49.83,174841.0,45.1891,45.2072,45.1528,45.1619,174841.0
2022-05-18 14:15:00,49.84,49.9,49.81,49.88,207780.0,45.171,45.2254,45.1438,45.2072,207780.0
2022-05-18 14:20:00,49.87,49.93,49.86,49.9,145143.0,45.1982,45.2525,45.1891,45.2254,145143.0
2022-05-18 14:25:00,49.91,49.95,49.91,49.94,159529.0,45.2344,45.2707,45.2344,45.2616,159529.0
2022-05-18 14:30:00,49.93,49.95,49.86,49.87,153731.0,45.2525,45.2707,45.1891,45.1982,153731.0
2022-05-18 14:35:00,49.86,49.86,49.8,49.83,133777.0,45.1891,45.1891,45.1347,45.1619,133777.0
2022-05-18 14:40:00,49.83,49.87,49.81,49.82,163894.0,45.1619,45.1982,45.1438,45.1528,163894.0
2022-05-18 14:45:00,49.82,49.84,49.76,49.83,220627.0,45.1528,45.171,45.0985,45.1619,220627.0
2022-05-18 14:50:00,49.83,49.84,49.78,49.79,164838.0,45.1619,45.171,45.1166,45.1257,164838.0
2022-05-18 14:55:00,49.8,49.82,49.75,49.76,194497.0,45.1347,45.1528,45.0894,45.0985,194497.0
2022-05-18 15:00:00,49.76,49.81,49.75,49.77,171111.0,45.0985,45.1438,45.0894,45.1075,171111.0
2022-05-18 15:05:00,49.78,49.84,49.78,49.79,405273.0,45.1166,45.171,45.1166,45.1257,405273.0
2022-05-18 15:10:00,49.79,49.83,49.78,49.79,173909.0,45.1257,45.1619,45.1166,45.1257,173909.0
2022-05-18 15:15:00,49.79,49.83,49.78,49.8,113844.0,45.1257,45.1619,45.1166,45.1347,113844.0
2022-05-18 15:20:00,49.79,49.82,49.72,49.73,127174.0,45.1257,45.1528,45.0622,45.0713,127174.0
2022-05-18 15:25:00,49.73,49.74,49.7,49.71,207536.0,45.0713,45.0803,45.0441,45.0532,207536.0
2022-05-18 15:30:00,49.71,49.75,49.7,49.73,139963.0,45.0532,45.0894,45.0441,45.0713,139963.0
2022-05-18 15:35:00,49.73,49.86,49.72,49.83,239356.0,45.0713,45.1891,45.0622,45.1619,239356.0
2022-05-18 15:40:00,49.83,49.86,49.77,49.78,169281.0,45.1619,45.1891,45.1075,45.1166,169281.0
2022-05-18 15:45:00,49.78,49.81,49.73,49.74,236162.0,45.1166,45.1438,45.0713,45.0803,236162.0
2022-05-18 15:50:00,49.74,49.81,49.68,49.7,502948.0,45.0803,45.1438,45.026,45.0441,502948.0
2022-05-18 15:55:00,49.7,49.79,49.69,49.79,349202.0,45.0441,45.1257,45.035,45.1257,349202.0
2022-05-19 09:30:00,49.98,50.27,49.97,50.18,361719.0,45.2979,45.5607,45.2888,45.4791,361719.0
2022-05-19 09:35:00,50.19,50.29,50.12,50.27,127997.0,45.4882,45.5788,45.4247,45.5607,127997.0
2022-05-19 09:40:00,50.27,50.29,50.17,50.18,328960.0,45.5607,45.5788,45.4701,45.4791,328960.0
2022-05-19 09:45:00,50.18,50.21,50.04,50.09,264358.0,45.4791,45.5063,45.3522,45.3976,264358.0
2022-05-19 09:50:00,50.09,50.22,50.03,50.21,251682.0,45.3976,45.5154,45.3432,45.5063,251682.0
2022-05-19 09:55:00,50.2,50.34,50.19,50.25,260706.0,45.4972,45.6241,45.4882,45.5426,260706.0
2022-05-19 10:00:00,50.25,50.43,50.22,50.38,324925.0,45.5426,45.7057,45.5154,45.6604,324925.0
2022-05-19 10:05:00,50.39,50.4,50.28,50.33,217696.0,45.6694,45.6785,45.5698,45.6151,217696.0
2022-05-19 10:10:00,50.32,50.44,50.3,50.35,199751.0,45.606,45.7148,45.5879,45.6332,199751.0
2022-05-19 10:15:00,50.36,50.43,50.32,50.34,233106.0,45.6423,45.7057,45.606,45.6241,233106.0
2022-05-19 10:20:00,50.35,50.45,50.34,50.44,142288.0,45.6332,45.7238,45.6241,45.7148,142288.0
2022-05-19 10:25:00,50.43,50.44,50.27,50.3,97289.0,45.7057,45.7148,45.5607,45.5879,97289.0
2022-05-19 10:30:00,50.29,50.35,50.23,50.35,369677.0,45.5788,45.6332,45.5244,45.6332,369677.0
2022-05-19 10:35:00,50.35,50.39,50.2,50.24,236262.0,45.6332,45.6694,45.4972,45.5335,236262.0
2022-05-19 10:40:00,50.24,50.25,50.16,50.21,281156.0,45.5335,45.5426,45.461,45.5063,281156.0
2022-05-19 10:45:00,50.21,50.27,50.17,50.2,98471.0,45.5063,45.5607,45.4701,45.4972,98471.0
2022-05-19 10:50:00,50.2,50.33,50.17,50.32,148552.0,45.4972,45.6151,45.4701,45.606,148552.0
2022-05-19 10:55:00,50.33,50.38,50.3,50.34,316051.0,45.6151,45.6604,45.5879,45.6241,316051.0
2022-05-19 11:00:00,50.34,50.39,50.33,50.36,215399.0,45.6241,45.6694,45.6151,45.6423,215399.0
2022-05-19 11:05:00,50.37,50.39,50.27,50.38,170254.0,45.6513,45.6694,45.5607,45.6604,170254.0
2022-05-19 11:10:00,50.38,50.46,50.37,50.37,124299.0,45.6604,45.7329,45.6513,45.6513,124299.0
2022-05-19 11:15:00,50.37,50.4,50.32,50.39,154127.0,45.6513,45.6785,45.606,45.6694,154127.0
2022-05-19 11:20:00,50.38,50.47,50.35,50.46,188038.0,45.6604,45.742,45.6332,45.7329,188038.0
2022-05-19 11:25:00,50.45,50.46,50.39,50.43,179258.0,45.7238,45.7329,45.6694,45.7057,179258.0
2022-05-19 11:30:00,50.43,50.52,50.42,50.51,93968.0,45.7057,45.7873,45.6966,45.7782,93968.0
2022-05-19 11:35:00,50.51,50.6,50.49,50.58,181726.0,45.7782,45.8598,45.7601,45.8416,181726.0
2022-05-19 11:40:00,50.58,50.67,50.57,50.65,73524.0,45.8416,45.9232,45.8326,45.9051,73524.0
2022-05-19 11:45:00,50.65,50.69,50.62,50.66,134830.0,45.9051,45.9413,45.8779,45.9142,134830.0
2022-05-19 11:50:00,50.67,50.68,50.59,50.61,163748.0,45.9232,45.9323,45.8507,45.8688,163748.0
2022-05-19 11:55:00,50.61,50.61,50.57,50.61,78172.0,45.8688,45.8688,45.8326,45.8688,78172.0
2022-05-19 12:00:00,50.61,50.62,50.57,50.59,65112.0,45.8688,45.8779,45.8326,45.8507,65112.0
2022-05-19 12:05:00,50.59,50.65,50.58,50.63,157659.0,45.8507,45.9051,45.8416,45.887,157659.0
2022-05-19 12:10:00,50.63,50.68,50.63,50.66,68332.0,45.887,45.9323,45.887,45.9142,68332.0
2022-05-19 12:15:00,50.66,50.7,50.61,50.62,140483.0,45.9142,45.9504,45.8688,45.8779,140483.0
2022-05-19 12:20:00,50.62,50.62,50.52,50.57,682787.0,45.8779,45.8779,45.7873,45.8326,682787.0
2022-05-19 12:25:00,50.58,50.61,50.55,50.61,72832.0,45.8416,45.8688,45.8145,45.8688,72832.0
2022-05-19 12:30:00,50.61,50.62,50.56,50.59,109314.0,45.8688,45.8779,45.8235,45.8507,109314.0
2022-05-19 12:35:00,50.59,50.59,50.48,50.49,554617.0,45.8507,45.8507,45.751,45.7601,554617.0
2022-05-19 12:40:00,50.49,50.5,50.43,50.44,196422.0,45.7601,45.7691,45.7057,45.7148,196422.0
2022-05-19 12:45:00,50.44,50.45,50.4,50.43,117368.0,45.7148,45.7238,45.6785,45.7057,117368.0
2022-05-19 12:50:00,50.44,50.52,50.43,50.48,127203.0,45.7148,45.7873,45.7057,45.751,127203.0
2022-05-19 12:55:00,50.48,50.56,50.45,50.56,125997.0,45.751,45.8235,45.7238,45.8235,125997.0
2022-05-19 13:00:00,50.56,50.57,50.5,50.54,95697.0,45.8235,45.8326,45.7691,45.8054,95697.0
2022-05-19 13:05:00,50.54,50.61,50.52,50.54,141933.0,45.8054,45.8688,45.7873,45.8054,141933.0
2022-05-19 13:10:00,50.54,50.55,50.42,50.46,174867.0,45.8054,45.8145,45.6966,45.7329,174867.0
2022-05-19 13:15:00,50.46,50.56,50.42,50.55,174529.0,45.7329,45.8235,45.6966,45.8145,174529.0
2022-05-19 13:20:00,50.56,50.59,50.51,50.57,291767.0,45.8235,45.8507,45.7782,45.8326,291767.0
2022-05-19 13:25:00,50.57,50.59,50.52,50.54,168770.0,45.8326,45.8507,45.7873,45.8054,168770.0
2022-05-19 13:30:00,50.54,50.63,50.51,50.57,174273.0,45.8054,45.887,45.7782,45.8326,174273.0
2022-05-19 13:35:00,50.56,50.61,50.54,50.6,160939.0,45.8235,45.8688,45.8054,45.8598,160939.0
2022-05-19 13:40:00,50.6,50.62,50.56,50.6,162025.0,45.8598,45.8779,45.8235,45.8598,162025.0
2022-05-19 13:45:00,50.59,50.62,50.46,50.47,221026.0,45.8507,45.8779,45.7329,45.742,221026.0
2022-05-19 13:50:00,50.47,50.62,50.46,50.62,251123.0,45.742,45.8779,45.7329,45.8779,251123.0
2022-05-19 13:55:00,50.62,50.75,50.61,50.73,461165.0,45.8779,45.9957,45.8688,45.9776,461165.0
2022-05-19 14:00:00,50.73,50.73,50.62,50.65,239051.0,45.9776,45.9776,45.8779,45.9051,239051.0
2022-05-19 14:05:00,50.64,50.64,50.57,50.63,358827.0,45.896,45.896,45.8326,45.887,358827.0
2022-05-19 14:10:00,50.63,50.68,50.6,50.64,139675.0,45.887,45.9323,45.8598,45.896,139675.0
2022-05-19 14:15:00,50.64,50.69,50.6,50.61,177598.0,45.896,45.9413,45.8598,45.8688,177598.0
2022-05-19 14:20:00,50.6,50.68,50.57,50.66,331041.0,45.8598,45.9323,45.8326,45.9142,331041.0
2022-05-19 14:25:00,50.66,50.67,50.6,50.64,191936.0,45.9142,45.9232,45.8598,45.896,191936.0
2022-05-19 14:30:00,50.63,50.68,50.6,50.66,150119.0,45.887,45.9323,45.8598,45.9142,150119.0
2022-05-19 14:35:00,50.66,50.77,50.63,50.72,194844.0,45.9142,46.0138,45.887,45.9685,194844.0
2022-05-19 14:40:00,50.72,50.72,50.61,50.69,114566.0,45.9685,45.9685,45.8688,45.9413,114566.0
2022-05-19 14:45:00,50.69,50.74,50.66,50.74,266702.0,45.9413,45.9867,45.9142,45.9867,266702.0
2022-05-19 14:50:00,50.75,50.77,50.71,50.75,164468.0,45.9957,46.0138,45.9595,45.9957,164468.0
2022-05-19 14:55:00,50.76,50.76,50.65,50.72,166393.0,46.0048,46.0048,45.9051,45.9685,166393.0
2022-05-19 15:00:00,50.71,50.77,50.67,50.74,367569.0,45.9595,46.0138,45.9232,45.9867,367569.0
2022-05-19 15:05:00,50.74,50.78,50.71,50.71,213040.0,45.9867,46.0229,45.9595,45.9595,213040.0
2022-05-19 15:10:00,50.7,50.72,50.64,50.68,239217.0,45.9504,45.9685,45.896,45.9323,239217.0
2022-05-19 15:15:00,50.68,50.69,50.6,50.63,368011.0,45.9323,45.9413,45.8598,45.887,368011.0
2022-05-19 15:20:00,50.62,50.62,50.51,50.51,186238.0,45.8779,45.8779,45.7782,45.7782,186238.0
2022-05-19 15:25:00,50.51,50.55,50.48,50.49,232880.0,45.7782,45.8145,45.751,45.7601,232880.0
2022-05-19 15:30:00,50.49,50.55,50.47,50.51,199175.0,45.7601,45.8145,45.742,45.7782,199175.0
2022-05-19 15:35:00,50.5,50.53,50.47,50.5,289749.0,45.7691,45.7963,45.742,45.7691,289749.0
2022-05-19 15:40:00,50.5,50.62,50.48,50.61,353390.0,45.7691,45.8779,45.751,45.8688,353390.0
2022-05-19 15:45:00,50.61,50.64,50.56,50.61,487731.0,45.8688,45.896,45.8235,45.8688,487731.0
2022-05-19 15:50:00,50.62,50.64,50.54,50.58,621086.0,45.8779,45.896,45.8054,45.8416,621086.0
2022-05-19 15:55:00,50.58,50.61,50.55,50.57,452197.0,45.8416,45.8688,45.8145,45.8326,452197.0
2022-05-20 09:30:00,51.07,51.25,51.06,51.09,448206.0,46.2857,46.4489,46.2767,46.3039,448206.0
2022-05-20 09:35:00,51.09,51.1,50.96,51.09,163276.0,46.3039,46.3129,46.186,46.3039,163276.0
2022-05-20 09:40:00,51.08,51.17,51.06,51.12,139566.0,46.2948,46.3764,46.2767,46.3311,139566.0
2022-05-20 09:45:00,51.13,51.14,50.99,51.0,209765.0,46.3401,46.3492,46.2132,46.2223,209765.0
2022-05-20 09:50:00,51.0,51.07,50.99,51.05,234245.0,46.2223,46.2857,46.2132,46.2676,234245.0
2022-05-20 09:55:00,51.05,51.1,51.01,51.08,119512.0,46.2676,46.3129,46.2314,46.2948,119512.0
2022-05-20 10:00:00,51.08,51.09,50.99,51.03,102553.0,46.2948,46.3039,46.2132,46.2495,102553.0
2022-05-20 10:05:00,51.03,51.04,50.87,50.87,114753.0,46.2495,46.2586,46.1045,46.1045,114753.0
2022-05-20 10:10:00,50.87,50.89,50.83,50.89,152080.0,46.1045,46.1226,46.0682,46.1226,152080.0
2022-05-20 10:15:00,50.9,50.94,50.89,50.94,193462.0,46.1317,46.1679,46.1226,46.1679,193462.0
2022-05-20 10:20:00,50.94,50.95,50.86,50.94,128398.0,46.1679,46.177,46.0954,46.1679,128398.0
2022-05-20 10:25:00,50.95,51.05,50.91,51.03,97643.0,46.177,46.2676,46.1407,46.2495,97643.0
2022-05-20 10:30:00,51.03,51.04,50.97,50.98,68178.0,46.2495,46.2586,46.1951,46.2042,68178.0
2022-05-20 10:35:00,50.97,50.97,50.92,50.94,73022.0,46.1951,46.1951,46.1498,46.1679,73022.0
2022-05-20 10:40:00,50.94,50.98,50.92,50.96,170149.0,46.1679,46.2042,46.1498,46.186,170149.0
2022-05-20 10:45:00,50.96,50.98,50.86,50.87,101764.0,46.186,46.2042,46.0954,46.1045,101764.0
2022-05-20 10:50:00,50.87,50.89,50.77,50.77,162958.0,46.1045,46.1226,46.0138,46.0138,162958.0
2022-05-20 10:55:00,50.78,50.79,50.7,50.7,137137.0,46.0229,46.032,45.9504,45.9504,137137.0
2022-05-20 11:00:00,50.69,50.73,50.69,50.71,88127.0,45.9413,45.9776,45.9413,45.9595,88127.0
2022-05-20 11:05:00,50.71,50.72,50.62,50.64,90807.0,45.9595,45.9685,45.8779,45.896,90807.0
2022-05-20 11:10:00,50.63,50.64,50.55,50.6,101019.0,45.887,45.896,45.8145,45.8598,101019.0
2022-05-20 11:15:00,50.59,50.6,50.51,50.55,38910.0,45.8507,45.8598,45.7782,45.8145,38910.0
2022-05-20 11:20:00,50.55,50.57,50.52,50.52,72134.0,45.8145,45.8326,45.7873,45.7873,72134.0
2022-05-20 11:25:00,50.52,50.63,50.51,50.61,110350.0,45.7873,45.887,45.7782,45.8688,110350.0
2022-05-20 11:30:00,50.61,50.69,50.6,50.68,123152.0,45.8688,45.9413,45.8598,45.9323,123152.0
2022-05-20 11:35:00,50.67,50.68,50.58,50.6,51602.0,45.9232,45.9323,45.8416,45.8598,51602.0
2022-05-20 11:40:00,50.6,50.67,50.6,50.6,70476.0,45.8598,45.9232,45.8598,45.8598,70476.0
2022-05-20 11:45:00,50.6,50.66,50.6,50.66,71011.0,45.8598,45.9142,45.8598,45.9142,71011.0
2022-05-20 11:50:00,50.66,50.69,50.62,50.62,64207.0,45.9142,45.9413,45.8779,45.8779,64207.0
2022-05-20 11:55:00,50.62,50.65,50.58,50.58,79065.0,45.8779,45.9051,45.8416,45.8416,79065.0
2022-05-20 12:00:00,50.58,50.59,50.52,50.52,68013.0,45.8416,45.8507,45.7873,45.7873,68013.0
2022-05-20 12:05:00,50.52,50.55,50.39,50.39,266439.0,45.7873,45.8145,45.6694,45.6694,266439.0
2022-05-20 12:10:00,50.38,50.46,50.33,50.44,176737.0,45.6604,45.7329,45.6151,45.7148,176737.0
2022-05-20 12:15:00,50.44,50.44,50.39,50.39,96826.0,45.7148,45.7148,45.6694,45.6694,96826.0
2022-05-20 12:20:00,50.39,50.45,50.38,50.44,96210.0,45.6694,45.7238,45.6604,45.7148,96210.0
2022-05-20 12:25:00,50.44,50.44,50.37,50.41,69441.0,45.7148,45.7148,45.6513,45.6876,69441.0
2022-05-20 12:30:00,50.4,50.44,50.38,50.39,68739.0,45.6785,45.7148,45.6604,45.6694,68739.0
2022-05-20 12:35:00,50.38,50.38,50.29,50.3,172883.0,45.6604,45.6604,45.5788,45.5879,172883.0
2022-05-20 12:40:00,50.31,50.32,50.24,50.25,76973.0,45.5969,45.606,45.5335,45.5426,76973.0
2022-05-20 12:45:00,50.25,50.33,50.21,50.33,279651.0,45.5426,45.6151,45.5063,45.6151,279651.0
2022-05-20 12:50:00,50.33,50.34,50.23,50.25,129711.0,45.6151,45.6241,45.5244,45.5426,129711.0
2022-05-20 12:55:00,50.26,50.32,50.24,50.29,401097.0,45.5516,45.606,45.5335,45.5788,401097.0
2022-05-20 13:00:00,50.29,50.31,50.22,50.26,173483.0,45.5788,45.5969,45.5154,45.5516,173483.0
2022-05-20 13:05:00,50.27,50.3,50.19,50.2,109956.0,45.5607,45.5879,45.4882,45.4972,109956.0
2022-05-20 13:10:00,50.21,50.22,50.16,50.18,213745.0,45.5063,45.5154,45.461,45.4791,213745.0
2022-05-20 13:15:00,50.19,50.21,50.15,50.15,133188.0,45.4882,45.5063,45.4519,45.4519,133188.0
2022-05-20 13:20:00,50.15,50.18,50.12,50.13,288386.0,45.4519,45.4791,45.4247,45.4338,288386.0
2022-05-20 13:25:00,50.13,50.14,50.08,50.09,216663.0,45.4338,45.4429,45.3885,45.3976,216663.0
2022-05-20 13:30:00,50.09,50.25,50.08,50.25,206240.0,45.3976,45.5426,45.3885,45.5426,206240.0
2022-05-20 13:35:00,50.24,50.3,50.22,50.24,260767.0,45.5335,45.5879,45.5154,45.5335,260767.0
2022-05-20 13:40:00,50.24,50.3,50.2,50.29,636062.0,45.5335,45.5879,45.4972,45.5788,636062.0
2022-05-20 13:45:00,50.28,50.35,50.25,50.29,148107.0,45.5698,45.6332,45.5426,45.5788,148107.0
2022-05-20 13:50:00,50.29,50.37,50.26,50.33,143840.0,45.5788,45.6513,45.5516,45.6151,143840.0
2022-05-20 13:55:00,50.33,50.37,50.31,50.35,130105.0,45.6151,45.6513,45.5969,45.6332,130105.0
2022-05-20 14:00:00,50.35,50.37,50.3,50.33,357035.0,45.6332,45.6513,45.5879,45.6151,357035.0
2022-05-20 14:05:00,50.33,50.33,50.24,50.3,103995.0,45.6151,45.6151,45.5335,45.5879,103995.0
2022-05-20 14:10:00,50.3,50.34,50.28,50.3,133469.0,45.5879,45.6241,45.5698,45.5879,133469.0
2022-05-20 14:15:00,50.3,50.33,50.23,50.27,121510.0,45.5879,45.6151,45.5244,45.5607,121510.0
2022-05-20 14:20:00,50.28,50.31,50.22,50.28,367880.0,45.5698,45.5969,45.5154,45.5698,367880.0
2022-05-20 14:25:00,50.28,50.28,50.23,50.26,149473.0,45.5698,45.5698,45.5244,45.5516,149473.0
2022-05-20 14:30:00,50.26,50.28,50.17,50.2,287311.0,45.5516,45.5698,45.4701,45.4972,287311.0
2022-05-20 14:35:00,50.2,50.26,50.19,50.24,127819.0,45.4972,45.5516,45.4882,45.5335,127819.0
2022-05-20 14:40:00,50.24,50.33,50.22,50.33,197232.0,45.5335,45.6151,45.5154,45.6151,197232.0
2022-05-20 14:45:00,50.32,50.34,50.27,50.33,118900.0,45.606,45.6241,45.5607,45.6151,118900.0
2022-05-20 14:50:00,50.33,50.45,50.3,50.4,149129.0,45.6151,45.7238,45.5879,45.6785,149129.0
2022-05-20 14:55:00,50.4,50.42,50.34,50.34,89771.0,45.6785,45.6966,45.6241,45.6241,89771.0
2022-05-20 15:00:00,50.34,50.39,50.29,50.3,190011.0,45.6241,45.6694,45.5788,45.5879,190011.0
2022-05-20 15:05:00,50.31,50.34,50.28,50.29,139912.0,45.5969,45.6241,45.5698,45.5788,139912.0
2022-05-20 15:10:00,50.3,50.31,50.25,50.29,209026.0,45.5879,45.5969,45.5426,45.5788,209026.0
2022-05-20 15:15:00,50.29,50.37,50.28,50.35,111802.0,45.5788,45.6513,45.5698,45.6332,111802.0
2022-05-20 15:20:00,50.36,50.41,50.34,50.38,85329.0,45.6423,45.6876,45.6241,45.6604,85329.0
2022-05-20 15:25:00,50.39,50.5,50.36,50.5,115544.0,45.6694,45.7691,45.6423,45.7691,115544.0
2022-05-20 15:30:00,50.5,50.59,50.44,50.58,186768.0,45.7691,45.8507,45.7148,45.8416,186768.0
2022-05-20 15:35:00,50.57,50.69,50.54,50.64,362335.0,45.8326,45.9413,45.8054,45.896,362335.0
2022-05-20 15:40:00,50.64,50.76,50.63,50.69,319280.0,45.896,46.0048,45.887,45.9413,319280.0
2022-05-20 15:45:00,50.69,50.71,50.61,50.69,411212.0,45.9413,45.9595,45.8688,45.9413,411212.0
2022-05-20 15:50:00,50.69,50.76,50.66,50.72,565387.0,45.9413,46.0048,45.9142,45.9685,565387.0
2022-05-20 15:55:00,50.71,50.78,50.67,50.78,440665.0,45.9595,46.0229,45.9232,46.0229,440665.0
2022-05-23 09:30:00,51.05,51.08,50.96,51.02,485345.0,46.2676,46.2948,46.186,46.2404,485345.0
2022-05-23 09:35:00,51.03,51.04,50.88,50.9,233736.0,46.2495,46.2586,46.1135,46.1317,233736.0
2022-05-23 09:40:00,50.9,51.08,50.86,51.08,160357.0,46.1317,46.2948,46.0954,46.2948,160357.0
2022-05-23 09:45:00,51.08,51.18,51.03,51.13,241951.0,46.2948,46.3854,46.2495,46.3401,241951.0
2022-05-23 09:50:00,51.13,51.18,51.06,51.07,449186.0,46.3401,46.3854,46.2767,46.2857,449186.0
2022-05-23 09:55:00,51.07,51.08,50.95,50.97,193788.0,46.2857,46.2948,46.177,46.1951,193788.0
2022-05-23 10:00:00,50.97,50.97,50.83,50.87,137502.0,46.1951,46.1951,46.0682,46.1045,137502.0
2022-05-23 10:05:00,50.87,50.93,50.84,50.92,197601.0,46.1045,46.1589,46.0773,46.1498,197601.0
2022-05-23 10:10:00,50.92,51.0,50.89,50.94,188162.0,46.1498,46.2223,46.1226,46.1679,188162.0
2022-05-23 10:15:00,50.95,51.05,50.93,51.02,97224.0,46.177,46.2676,46.1589,46.2404,97224.0
2022-05-23 10:20:00,51.01,51.06,50.96,51.02,259971.0,46.2314,46.2767,46.186,46.2404,259971.0
2022-05-23 10:25:00,51.02,51.07,50.92,51.07,199793.0,46.2404,46.2857,46.1498,46.2857,199793.0
2022-05-23 10:30:00,51.07,51.12,51.03,51.08,396151.0,46.2857,46.3311,46.2495,46.2948,396151.0
2022-05-23 10:35:00,51.09,51.13,51.06,51.1,307321.0,46.3039,46.3401,46.2767,46.3129,307321.0
2022-05-23 10:40:00,51.1,51.13,51.06,51.08,106357.0,46.3129,46.3401,46.2767,46.2948,106357.0
2022-05-23 10:45:00,51.09,51.14,51.02,51.09,131390.0,46.3039,46.3492,46.2404,46.3039,131390.0
2022-05-23 10:50:00,51.08,51.08,50.99,51.03,245533.0,46.2948,46.2948,46.2132,46.2495,245533.0
2022-05-23 10:55:00,51.04,51.07,51.0,51.05,142860.0,46.2586,46.2857,46.2223,46.2676,142860.0
2022-05-23 11:00:00,51.05,51.15,51.03,51.14,165146.0,46.2676,46.3583,46.2495,46.3492,165146.0
2022-05-23 11:05:00,51.14,51.17,51.08,51.1,110118.0,46.3492,46.3764,46.2948,46.3129,110118.0
2022-05-23 11:10:00,51.1,51.15,51.06,51.15,165590.0,46.3129,46.3583,46.2767,46.3583,165590.0
2022-05-23 11:15:00,51.15,51.18,51.13,51.13,129785.0,46.3583,46.3854,46.3401,46.3401,129785.0
2022-05-23 11:20:00,51.13,51.19,51.12,51.16,264703.0,46.3401,46.3945,46.3311,46.3673,264703.0
2022-05-23 11:25:00,51.15,51.2,51.14,51.19,102600.0,46.3583,46.4036,46.3492,46.3945,102600.0
2022-05-23 11:30:00,51.19,51.26,51.18,51.26,178352.0,46.3945,46.4579,46.3854,46.4579,178352.0
2022-05-23 11:35:00,51.25,51.28,51.23,51.27,81332.0,46.4489,46.4761,46.4308,46.467,81332.0
2022-05-23 11:40:00,51.26,51.28,51.24,51.25,76060.0,46.4579,46.4761,46.4398,46.4489,76060.0
2022-05-23 11:45:00,51.26,51.26,51.17,51.2,58997.0,46.4579,46.4579,46.3764,46.4036,58997.0
2022-05-23 11:50:00,51.21,51.22,51.18,51.2,99639.0,46.4126,46.4217,46.3854,46.4036,99639.0
2022-05-23 11:55:00,51.2,51.22,51.18,51.19,41458.0,46.4036,46.4217,46.3854,46.3945,41458.0
2022-05-23 12:00:00,51.18,51.25,51.17,51.25,57411.0,46.3854,46.4489,46.3764,46.4489,57411.0
2022-05-23 12:05:00,51.25,51.28,51.22,51.27,53961.0,46.4489,46.4761,46.4217,46.467,53961.0
2022-05-23 12:10:00,51.27,51.27,51.22,51.23,49967.0,46.467,46.467,46.4217,46.4308,49967.0
2022-05-23 12:15:00,51.23,51.25,51.2,51.21,59449.0,46.4308,46.4489,46.4036,46.4126,59449.0
2022-05-23 12:20:00,51.2,51.24,51.2,51.23,43899.0,46.4036,46.4398,46.4036,46.4308,43899.0
2022-05-23 12:25:00,51.23,51.25,51.21,51.21,50606.0,46.4308,46.4489,46.4126,46.4126,50606.0
2022-05-23 12:30:00,51.21,51.21,51.16,51.19,74792.0,46.4126,46.4126,46.3673,46.3945,74792.0
2022-05-23 12:35:00,51.19,51.23,51.17,51.22,281592.0,46.3945,46.4308,46.3764,46.4217,281592.0
2022-05-23 12:40:00,51.22,51.23,51.2,51.23,104980.0,46.4217,46.4308,46.4036,46.4308,104980.0
2022-05-23 12:45:00,51.23,51.24,51.16,51.16,57038.0,46.4308,46.4398,46.3673,46.3673,57038.0
2022-05-23 12:50:00,51.17,51.18,51.14,51.15,74613.0,46.3764,46.3854,46.3492,46.3583,74613.0
2022-05-23 12:55:00,51.15,51.18,51.13,51.18,55674.0,46.3583,46.3854,46.3401,46.3854,55674.0
2022-05-23 13:00:00,51.17,51.18,51.11,51.11,55525.0,46.3764,46.3854,46.322,46.322,55525.0
2022-05-23 13:05:00,51.1,51.13,51.09,51.11,103903.0,46.3129,46.3401,46.3039,46.322,103903.0
2022-05-23 13:10:00,51.11,51.14,51.09,51.13,77869.0,46.322,46.3492,46.3039,46.3401,77869.0
2022-05-23 13:15:00,51.12,51.13,51.05,51.06,249829.0,46.3311,46.3401,46.2676,46.2767,249829.0
2022-05-23 13:20:00,51.06,51.06,51.0,51.06,165106.0,46.2767,46.2767,46.2223,46.2767,165106.0
2022-05-23 13:25:00,51.06,51.1,51.05,51.09,47787.0,46.2767,46.3129,46.2676,46.3039,47787.0
2022-05-23 13:30:00,51.08,51.13,51.06,51.11,47794.0,46.2948,46.3401,46.2767,46.322,47794.0
2022-05-23 13:35:00,51.11,51.15,51.09,51.13,54103.0,46.322,46.3583,46.3039,46.3401,54103.0
2022-05-23 13:40:00,51.12,51.15,51.1,51.13,52529.0,46.3311,46.3583,46.3129,46.3401,52529.0
2022-05-23 13:45:00,51.13,51.19,51.12,51.17,104119.0,46.3401,46.3945,46.3311,46.3764,104119.0
2022-05-23 13:50:00,51.17,51.18,51.15,51.16,69401.0,46.3764,46.3854,46.3583,46.3673,69401.0
2022-05-23 13:55:00,51.16,51.16,51.14,51.16,69504.0,46.3673,46.3673,46.3492,46.3673,69504.0
2022-05-23 14:00:00,51.17,51.19,51.13,51.14,54641.0,46.3764,46.3945,46.3401,46.3492,54641.0
2022-05-23 14:05:00,51.15,51.18,51.13,51.17,50477.0,46.3583,46.3854,46.3401,46.3764,50477.0
2022-05-23 14:10:00,51.16,51.2,51.16,51.19,119886.0,46.3673,46.4036,46.3673,46.3945,119886.0
2022-05-23 14:15:00,51.19,51.2,51.16,51.2,28600.0,46.3945,46.4036,46.3673,46.4036,28600.0
2022-05-23 14:20:00,51.19,51.21,51.18,51.19,73648.0,46.3945,46.4126,46.3854,46.3945,73648.0
2022-05-23 14:25:00,51.18,51.2,51.16,51.17,78730.0,46.3854,46.4036,46.3673,46.3764,78730.0
2022-05-23 14:30:00,51.18,51.21,51.16,51.19,59915.0,46.3854,46.4126,46.3673,46.3945,59915.0
2022-05-23 14:35:00,51.19,51.21,51.17,51.19,38896.0,46.3945,46.4126,46.3764,46.3945,38896.0
2022-05-23 14:40:00,51.19,51.24,51.17,51.23,33953.0,46.3945,46.4398,46.3764,46.4308,33953.0
2022-05-23 14:45:00,51.24,51.24,51.16,51.18,885580.0,46.4398,46.4398,46.3673,46.3854,885580.0
2022-05-23 14:50:00,51.18,51.2,51.14,51.17,57682.0,46.3854,46.4036,46.3492,46.3764,57682.0
2022-05-23 14:55:00,51.18,51.18,51.13,51.15,104519.0,46.3854,46.3854,46.3401,46.3583,104519.0
2022-05-23 15:00:00,51.15,51.19,51.14,51.18,94209.0,46.3583,46.3945,46.3492,46.3854,94209.0
2022-05-23 15:05:00,51.18,51.21,51.17,51.21,99808.0,46.3854,46.4126,46.3764,46.4126,99808.0
2022-05-23 15:10:00,51.2,51.21,51.1,51.13,126799.0,46.4036,46.4126,46.3129,46.3401,126799.0
2022-05-23 15:15:00,51.13,51.16,51.12,51.16,107646.0,46.3401,46.3673,46.3311,46.3673,107646.0
2022-05-23 15:20:00,51.16,51.16,51.08,51.11,107898.0,46.3673,46.3673,46.2948,46.322,107898.0
2022-05-23 15:25:00,51.1,51.13,51.1,51.11,104014.0,46.3129,46.3401,46.3129,46.322,104014.0
2022-05-23 15:30:00,51.11,51.15,51.09,51.13,131762.0,46.322,46.3583,46.3039,46.3401,131762.0
2022-05-23 15:35:00,51.14,51.17,51.09,51.1,124404.0,46.3492,46.3764,46.3039,46.3129,124404.0
2022-05-23 15:40:00,51.1,51.13,51.07,51.09,129014.0,46.3129,46.3401,46.2857,46.3039,129014.0
2022-05-23 15:45:00,51.09,51.1,51.04,51.05,164770.0,46.3039,46.3129,46.2586,46.2676,164770.0
2022-05-23 15:50:00,51.06,51.14,51.06,51.08,506126.0,46.2767,46.3492,46.2767,46.2948,506126.0
2022-05-23 15:55:00,51.08,51.16,51.08,51.16,322519.0,46.2948,46.3673,46.2948,46.3673,322519.0
2022-05-24 09:30:00,50.35,50.41,50.2,50.21,255532.0,45.6332,45.6876,45.4972,45.5063,255532.0
2022-05-24 09:35:00,50.2,50.26,50.16,50.17,97184.0,45.4972,45.5516,45.461,45.4701,97184.0
2022-05-24 09:40:00,50.16,50.22,50.15,50.21,66496.0,45.461,45.5154,45.4519,45.5063,66496.0
2022-05-24 09:45:00,50.2,50.26,50.17,50.21,102314.0,45.4972,45.5516,45.4701,45.5063,102314.0
2022-05-24 09:50:00,50.19,50.28,50.18,50.21,108344.0,45.4882,45.5698,45.4791,45.5063,108344.0
2022-05-24 09:55:00,50.21,50.21,50.14,50.15,51919.0,45.5063,45.5063,45.4429,45.4519,51919.0
2022-05-24 10:00:00,50.15,50.15,50.04,50.08,94633.0,45.4519,45.4519,45.3522,45.3885,94633.0
2022-05-24 10:05:00,50.08,50.11,50.02,50.03,212214.0,45.3885,45.4157,45.3341,45.3432,212214.0
2022-05-24 10:10:00,50.03,50.04,49.95,49.97,214953.0,45.3432,45.3522,45.2707,45.2888,214953.0
2022-05-24 10:15:00,49.96,49.96,49.91,49.93,105513.0,45.2797,45.2797,45.2344,45.2525,105513.0
2022-05-24 10:20:00,49.93,50.01,49.93,49.98,69314.0,45.2525,45.325,45.2525,45.2979,69314.0
2022-05-24 10:25:00,49.98,50.06,49.94,50.05,90001.0,45.2979,45.3704,45.2616,45.3613,90001.0
2022-05-24 10:30:00,50.04,50.07,50.01,50.04,119794.0,45.3522,45.3794,45.325,45.3522,119794.0
2022-05-24 10:35:00,50.03,50.08,49.98,50.0,165875.0,45.3432,45.3885,45.2979,45.316,165875.0
2022-05-24 10:40:00,49.99,50.01,49.92,49.96,78262.0,45.3069,45.325,45.2435,45.2797,78262.0
2022-05-24 10:45:00,49.97,50.01,49.85,49.86,197608.0,45.2888,45.325,45.18,45.1891,197608.0
2022-05-24 10:50:00,49.86,49.9,49.83,49.87,100487.0,45.1891,45.2254,45.1619,45.1982,100487.0
2022-05-24 10:55:00,49.87,49.92,49.85,49.9,110874.0,45.1982,45.2435,45.18,45.2254,110874.0
2022-05-24 11:00:00,49.89,49.95,49.88,49.91,194108.0,45.2163,45.2707,45.2072,45.2344,194108.0
2022-05-24 11:05:00,49.91,49.94,49.86,49.89,112991.0,45.2344,45.2616,45.1891,45.2163,112991.0
2022-05-24 11:10:00,49.89,49.9,49.84,49.86,92346.0,45.2163,45.2254,45.171,45.1891,92346.0
2022-05-24 11:15:00,49.86,49.95,49.84,49.86,147688.0,45.1891,45.2707,45.171,45.1891,147688.0
2022-05-24 11:20:00,49.87,49.92,49.82,49.9,88623.0,45.1982,45.2435,45.1528,45.2254,88623.0
2022-05-24 11:25:00,49.9,49.97,49.89,49.96,266576.0,45.2254,45.2888,45.2163,45.2797,266576.0
2022-05-24 11:30:00,49.97,49.99,49.92,49.96,630573.0,45.2888,45.3069,45.2435,45.2797,630573.0
2022-05-24 11:35:00,49.96,49.98,49.93,49.98,77399.0,45.2797,45.2979,45.2525,45.2979,77399.0
2022-05-24 11:40:00,49.98,50.09,49.97,50.08,129359.0,45.2979,45.3976,45.2888,45.3885,129359.0
2022-05-24 11:45:00,50.08,50.19,50.08,50.18,291591.0,45.3885,45.4882,45.3885,45.4791,291591.0
2022-05-24 11:50:00,50.19,50.19,50.15,50.16,67390.0,45.4882,45.4882,45.4519,45.461,67390.0
2022-05-24 11:55:00,50.16,50.22,50.15,50.19,27802.0,45.461,45.5154,45.4519,45.4882,27802.0
2022-05-24 12:00:00,50.18,50.21,50.15,50.18,48443.0,45.4791,45.5063,45.4519,45.4791,48443.0
2022-05-24 12:05:00,50.2,50.24,50.18,50.23,98714.0,45.4972,45.5335,45.4791,45.5244,98714.0
2022-05-24 12:10:00,50.23,50.28,50.21,50.28,139929.0,45.5244,45.5698,45.5063,45.5698,139929.0
2022-05-24 12:15:00,50.29,50.37,50.24,50.24,152821.0,45.5788,45.6513,45.5335,45.5335,152821.0
2022-05-24 12:20:00,50.24,50.25,50.19,50.22,85573.0,45.5335,45.5426,45.4882,45.5154,85573.0
2022-05-24 12:25:00,50.23,50.26,50.21,50.22,53948.0,45.5244,45.5516,45.5063,45.5154,53948.0
2022-05-24 12:30:00,50.22,50.25,50.17,50.18,59298.0,45.5154,45.5426,45.4701,45.4791,59298.0
2022-05-24 12:35:00,50.18,50.19,50.12,50.14,106610.0,45.4791,45.4882,45.4247,45.4429,106610.0
2022-05-24 12:40:00,50.14,50.15,50.11,50.11,107290.0,45.4429,45.4519,45.4157,45.4157,107290.0
2022-05-24 12:45:00,50.1,50.14,50.09,50.13,82038.0,45.4066,45.4429,45.3976,45.4338,82038.0
2022-05-24 12:50:00,50.13,50.15,50.11,50.14,69825.0,45.4338,45.4519,45.4157,45.4429,69825.0
2022-05-24 12:55:00,50.14,50.21,50.13,50.17,135672.0,45.4429,45.5063,45.4338,45.4701,135672.0
2022-05-24 13:00:00,50.17,50.17,50.07,50.08,82472.0,45.4701,45.4701,45.3794,45.3885,82472.0
2022-05-24 13:05:00,50.08,50.13,50.07,50.12,134545.0,45.3885,45.4338,45.3794,45.4247,134545.0
2022-05-24 13:10:00,50.11,50.12,50.08,50.11,138911.0,45.4157,45.4247,45.3885,45.4157,138911.0
2022-05-24 13:15:00,50.1,50.14,50.08,50.12,250679.0,45.4066,45.4429,45.3885,45.4247,250679.0
2022-05-24 13:20:00,50.12,50.13,50.09,50.12,248230.0,45.4247,45.4338,45.3976,45.4247,248230.0
2022-05-24 13:25:00,50.12,50.18,50.1,50.17,219127.0,45.4247,45.4791,45.4066,45.4701,219127.0
2022-05-24 13:30:00,50.16,50.17,50.12,50.14,173202.0,45.461,45.4701,45.4247,45.4429,173202.0
2022-05-24 13:35:00,50.15,50.23,50.14,50.22,229884.0,45.4519,45.5244,45.4429,45.5154,229884.0
2022-05-24 13:40:00,50.22,50.3,50.22,50.25,236462.0,45.5154,45.5879,45.5154,45.5426,236462.0
2022-05-24 13:45:00,50.25,50.3,50.22,50.27,197667.0,45.5426,45.5879,45.5154,45.5607,197667.0
2022-05-24 13:50:00,50.27,50.3,50.25,50.28,174226.0,45.5607,45.5879,45.5426,45.5698,174226.0
2022-05-24 13:55:00,50.27,50.31,50.26,50.28,528583.0,45.5607,45.5969,45.5516,45.5698,528583.0
2022-05-24 14:00:00,50.29,50.3,50.22,50.23,226324.0,45.5788,45.5879,45.5154,45.5244,226324.0
2022-05-24 14:05:00,50.23,50.35,50.22,50.32,124761.0,45.5244,45.6332,45.5154,45.606,124761.0
2022-05-24 14:10:00,50.32,50.4,50.31,50.33,231074.0,45.606,45.6785,45.5969,45.6151,231074.0
2022-05-24 14:15:00,50.34,50.34,50.24,50.25,63671.0,45.6241,45.6241,45.5335,45.5426,63671.0
2022-05-24 14:20:00,50.25,50.29,50.22,50.29,106644.0,45.5426,45.5788,45.5154,45.5788,106644.0
2022-05-24 14:25:00,50.29,50.33,50.27,50.27,53500.0,45.5788,45.6151,45.5607,45.5607,53500.0
2022-05-24 14:30:00,50.27,50.29,50.25,50.29,105327.0,45.5607,45.5788,45.5426,45.5788,105327.0
2022-05-24 14:35:00,50.29,50.33,50.27,50.31,53512.0,45.5788,45.6151,45.5607,45.5969,53512.0
2022-05-24 14:40:00,50.32,50.33,50.19,50.2,68544.0,45.606,45.6151,45.4882,45.4972,68544.0
2022-05-24 14:45:00,50.19,50.22,50.09,50.11,275629.0,45.4882,45.5154,45.3976,45.4157,275629.0
2022-05-24 14:50:00,50.1,50.13,50.08,50.09,100482.0,45.4066,45.4338,45.3885,45.3976,100482.0
2022-05-24 14:55:00,50.1,50.13,50.07,50.11,82390.0,45.4066,45.4338,45.3794,45.4157,82390.0
2022-05-24 15:00:00,50.12,50.15,50.09,50.13,234980.0,45.4247,45.4519,45.3976,45.4338,234980.0
2022-05-24 15:05:00,50.13,50.18,50.12,50.16,103235.0,45.4338,45.4791,45.4247,45.461,103235.0
2022-05-24 15:10:00,50.16,50.2,50.14,50.16,198301.0,45.461,45.4972,45.4429,45.461,198301.0
2022-05-24 15:15:00,50.17,50.2,50.12,50.14,119091.0,45.4701,45.4972,45.4247,45.4429,119091.0
2022-05-24 15:20:00,50.14,50.19,50.08,50.18,569986.0,45.4429,45.4882,45.3885,45.4791,569986.0
2022-05-24 15:25:00,50.17,50.21,50.15,50.19,153599.0,45.4701,45.5063,45.4519,45.4882,153599.0
2022-05-24 15:30:00,50.19,50.23,50.18,50.22,192405.0,45.4882,45.5244,45.4791,45.5154,192405.0
2022-05-24 15:35:00,50.23,50.42,50.23,50.39,655128.0,45.5244,45.6966,45.5244,45.6694,655128.0
2022-05-24 15:40:00,50.4,50.42,50.33,50.33,187770.0,45.6785,45.6966,45.6151,45.6151,187770.0
2022-05-24 15:45:00,50.34,50.4,50.33,50.36,189602.0,45.6241,45.6785,45.6151,45.6423,189602.0
2022-05-24 15:50:00,50.36,50.38,50.23,50.23,217503.0,45.6423,45.6604,45.5244,45.5244,217503.0
2022-05-24 15:55:00,50.24,50.32,50.22,50.31,414532.0,45.5335,45.606,45.5154,45.5969,414532.0
2022-05-25 09:30:00,50.16,50.32,50.14,50.29,455619.0,45.461,45.606,45.4429,45.5788,455619.0
2022-05-25 09:35:00,50.29,50.36,50.27,50.29,163937.0,45.5788,45.6423,45.5607,45.5788,163937.0
2022-05-25 09:40:00,50.29,50.33,50.2,50.26,226685.0,45.5788,45.6151,45.4972,45.5516,226685.0
2022-05-25 09:45:00,50.27,50.33,50.16,50.17,229882.0,45.5607,45.6151,45.461,45.4701,229882.0
2022-05-25 09:50:00,50.17,50.21,50.15,50.19,147234.0,45.4701,45.5063,45.4519,45.4882,147234.0
2022-05-25 09:55:00,50.19,50.26,50.18,50.22,98284.0,45.4882,45.5516,45.4791,45.5154,98284.0
2022-05-25 10:00:00,50.23,50.3,50.21,50.28,147512.0,45.5244,45.5879,45.5063,45.5698,147512.0
2022-05-25 10:05:00,50.27,50.27,50.18,50.21,97336.0,45.5607,45.5607,45.4791,45.5063,97336.0
2022-05-25 10:10:00,50.22,50.26,50.18,50.26,83212.0,45.5154,45.5516,45.4791,45.5516,83212.0
2022-05-25 10:15:00,50.26,50.33,50.23,50.3,327798.0,45.5516,45.6151,45.5244,45.5879,327798.0
2022-05-25 10:20:00,50.3,50.35,50.28,50.34,192536.0,45.5879,45.6332,45.5698,45.6241,192536.0
2022-05-25 10:25:00,50.35,50.39,50.33,50.39,102950.0,45.6332,45.6694,45.6151,45.6694,102950.0
2022-05-25 10:30:00,50.39,50.43,50.36,50.41,196324.0,45.6694,45.7057,45.6423,45.6876,196324.0
2022-05-25 10:35:00,50.42,50.46,50.41,50.45,192807.0,45.6966,45.7329,45.6876,45.7238,192807.0
2022-05-25 10:40:00,50.45,50.46,50.37,50.39,675502.0,45.7238,45.7329,45.6513,45.6694,675502.0
2022-05-25 10:45:00,50.39,50.4,50.31,50.35,124895.0,45.6694,45.6785,45.5969,45.6332,124895.0
2022-05-25 10:50:00,50.34,50.39,50.33,50.36,130783.0,45.6241,45.6694,45.6151,45.6423,130783.0
2022-05-25 10:55:00,50.36,50.42,50.35,50.41,451236.0,45.6423,45.6966,45.6332,45.6876,451236.0
2022-05-25 11:00:00,50.4,50.41,50.34,50.36,388968.0,45.6785,45.6876,45.6241,45.6423,388968.0
2022-05-25 11:05:00,50.36,50.4,50.35,50.38,149168.0,45.6423,45.6785,45.6332,45.6604,149168.0
2022-05-25 11:10:00,50.37,50.4,50.36,50.38,103002.0,45.6513,45.6785,45.6423,45.6604,103002.0
2022-05-25 11:15:00,50.38,50.39,50.36,50.38,129653.0,45.6604,45.6694,45.6423,45.6604,129653.0
2022-05-25 11:20:00,50.38,50.39,50.35,50.38,330352.0,45.6604,45.6694,45.6332,45.6604,330352.0
2022-05-25 11:25:00,50.38,50.4,50.35,50.38,262991.0,45.6604,45.6785,45.6332,45.6604,262991.0
2022-05-25 11:30:00,50.38,50.38,50.27,50.28,138796.0,45.6604,45.6604,45.5607,45.5698,138796.0
2022-05-25 11:35:00,50.28,50.28,50.21,50.24,173584.0,45.5698,45.5698,45.5063,45.5335,173584.0
2022-05-25 11:40:00,50.24,50.29,50.22,50.27,130245.0,45.5335,45.5788,45.5154,45.5607,130245.0
2022-05-25 11:45:00,50.27,50.3,50.26,50.29,50333.0,45.5607,45.5879,45.5516,45.5788,50333.0
2022-05-25 11:50:00,50.28,50.29,50.23,50.24,225261.0,45.5698,45.5788,45.5244,45.5335,225261.0
2022-05-25 11:55:00,50.24,50.29,50.23,50.26,134676.0,45.5335,45.5788,45.5244,45.5516,134676.0
2022-05-25 12:00:00,50.26,50.3,50.25,50.27,108213.0,45.5516,45.5879,45.5426,45.5607,108213.0
2022-05-25 12:05:00,50.28,50.29,50.23,50.23,262844.0,45.5698,45.5788,45.5244,45.5244,262844.0
2022-05-25 12:10:00,50.23,50.27,50.22,50.25,188132.0,45.5244,45.5607,45.5154,45.5426,188132.0
2022-05-25 12:15:00,50.24,50.26,50.18,50.2,77509.0,45.5335,45.5516,45.4791,45.4972,77509.0
2022-05-25 12:20:00,50.19,50.19,50.12,50.13,102564.0,45.4882,45.4882,45.4247,45.4338,102564.0
2022-05-25 12:25:00,50.14,50.14,50.08,50.12,171215.0,45.4429,45.4429,45.3885,45.4247,171215.0
2022-05-25 12:30:00,50.12,50.16,50.11,50.11,128208.0,45.4247,45.461,45.4157,45.4157,128208.0
2022-05-25 12:35:00,50.11,50.13,50.07,50.1,175774.0,45.4157,45.4338,45.3794,45.4066,175774.0
2022-05-25 12:40:00,50.11,50.15,50.11,50.15,104417.0,45.4157,45.4519,45.4157,45.4519,104417.0
2022-05-25 12:45:00,50.15,50.22,50.15,50.21,45662.0,45.4519,45.5154,45.4519,45.5063,45662.0
2022-05-25 12:50:00,50.19,50.19,50.17,50.19,309849.0,45.4882,45.4882,45.4701,45.4882,309849.0
2022-05-25 12:55:00,50.18,50.23,50.16,50.22,142789.0,45.4791,45.5244,45.461,45.5154,142789.0
2022-05-25 13:00:00,50.22,50.22,50.18,50.19,550684.0,45.5154,45.5154,45.4791,45.4882,550684.0
2022-05-25 13:05:00,50.19,50.2,50.17,50.17,125493.0,45.4882,45.4972,45.4701,45.4701,125493.0
2022-05-25 13:10:00,50.18,50.19,50.13,50.18,307219.0,45.4791,45.4882,45.4338,45.4791,307219.0
2022-05-25 13:15:00,50.18,50.22,50.18,50.19,138782.0,45.4791,45.5154,45.4791,45.4882,138782.0
2022-05-25 13:20:00,50.19,50.21,50.16,50.18,329251.0,45.4882,45.5063,45.461,45.4791,329251.0
2022-05-25 13:25:00,50.18,50.22,50.16,50.22,98662.0,45.4791,45.5154,45.461,45.5154,98662.0
2022-05-25 13:30:00,50.22,50.25,50.21,50.24,175055.0,45.5154,45.5426,45.5063,45.5335,175055.0
2022-05-25 13:35:00,50.24,50.29,50.24,50.28,167355.0,45.5335,45.5788,45.5335,45.5698,167355.0
2022-05-25 13:40:00,50.28,50.28,50.24,50.27,127488.0,45.5698,45.5698,45.5335,45.5607,127488.0
2022-05-25 13:45:00,50.27,50.29,50.26,50.28,237283.0,45.5607,45.5788,45.5516,45.5698,237283.0
2022-05-25 13:50:00,50.29,50.3,50.25,50.26,125254.0,45.5788,45.5879,45.5426,45.5516,125254.0
2022-05-25 13:55:00,50.26,50.29,50.24,50.28,195350.0,45.5516,45.5788,45.5335,45.5698,195350.0
2022-05-25 14:00:00,50.29,50.46,50.25,50.39,1108645.0,45.5788,45.7329,45.5426,45.6694,1108645.0
2022-05-25 14:05:00,50.39,50.42,50.11,50.27,389038.0,45.6694,45.6966,45.4157,45.5607,389038.0
2022-05-25 14:10:00,50.27,50.4,50.26,50.36,579269.0,45.5607,45.6785,45.5516,45.6423,579269.0
2022-05-25 14:15:00,50.36,50.44,50.32,50.34,500577.0,45.6423,45.7148,45.606,45.6241,500577.0
2022-05-25 14:20:00,50.34,50.42,50.32,50.36,446152.0,45.6241,45.6966,45.606,45.6423,446152.0
2022-05-25 14:25:00,50.36,50.45,50.35,50.44,88203.0,45.6423,45.7238,45.6332,45.7148,88203.0
2022-05-25 14:30:00,50.44,50.47,50.4,50.45,207063.0,45.7148,45.742,45.6785,45.7238,207063.0
2022-05-25 14:35:00,50.46,50.48,50.41,50.42,201772.0,45.7329,45.751,45.6876,45.6966,201772.0
2022-05-25 14:40:00,50.43,50.49,50.42,50.45,75060.0,45.7057,45.7601,45.6966,45.7238,75060.0
2022-05-25 14:45:00,50.45,50.48,50.42,50.44,133220.0,45.7238,45.751,45.6966,45.7148,133220.0
2022-05-25 14:50:00,50.44,50.54,50.44,50.53,102157.0,45.7148,45.8054,45.7148,45.7963,102157.0
2022-05-25 14:55:00,50.53,50.55,50.51,50.54,173466.0,45.7963,45.8145,45.7782,45.8054,173466.0
2022-05-25 15:00:00,50.55,50.64,50.52,50.63,576281.0,45.8145,45.896,45.7873,45.887,576281.0
2022-05-25 15:05:00,50.63,50.66,50.6,50.64,167447.0,45.887,45.9142,45.8598,45.896,167447.0
2022-05-25 15:10:00,50.64,50.67,50.64,50.66,177493.0,45.896,45.9232,45.896,45.9142,177493.0
2022-05-25 15:15:00,50.67,50.67,50.6,50.62,384294.0,45.9232,45.9232,45.8598,45.8779,384294.0
2022-05-25 15:20:00,50.63,50.65,50.59,50.61,348414.0,45.887,45.9051,45.8507,45.8688,348414.0
2022-05-25 15:25:00,50.61,50.62,50.58,50.6,247783.0,45.8688,45.8779,45.8416,45.8598,247783.0
2022-05-25 15:30:00,50.6,50.62,50.57,50.59,161966.0,45.8598,45.8779,45.8326,45.8507,161966.0
2022-05-25 15:35:00,50.58,50.58,50.53,50.55,174009.0,45.8416,45.8416,45.7963,45.8145,174009.0
2022-05-25 15:40:00,50.55,50.57,50.52,50.57,198378.0,45.8145,45.8326,45.7873,45.8326,198378.0
2022-05-25 15:45:00,50.56,50.56,50.51,50.54,322340.0,45.8235,45.8235,45.7782,45.8054,322340.0
2022-05-25 15:50:00,50.54,50.54,50.46,50.53,297550.0,45.8054,45.8054,45.7329,45.7963,297550.0
2022-05-25 15:55:00,50.52,50.56,50.51,50.55,425416.0,45.7873,45.8235,45.7782,45.8145,425416.0
2022-05-26 09:30:00,50.44,50.64,50.44,50.64,293898.0,45.7148,45.896,45.7148,45.896,293898.0
2022-05-26 09:35:00,50.64,50.8,50.63,50.76,342366.0,45.896,46.041,45.887,46.0048,342366.0
2022-05-26 09:40:00,50.76,50.85,50.73,50.8,219417.0,46.0048,46.0864,45.9776,46.041,219417.0
2022-05-26 09:45:00,50.8,50.91,50.77,50.88,226300.0,46.041,46.1407,46.0138,46.1135,226300.0
2022-05-26 09:50:00,50.88,51.0,50.88,50.96,193659.0,46.1135,46.2223,46.1135,46.186,193659.0
2022-05-26 09:55:00,50.96,51.03,50.94,50.99,120689.0,46.186,46.2495,46.1679,46.2132,120689.0
2022-05-26 10:00:00,51.0,51.08,50.99,51.01,880734.0,46.2223,46.2948,46.2132,46.2314,880734.0
2022-05-26 10:05:00,51.02,51.1,51.0,51.1,226758.0,46.2404,46.3129,46.2223,46.3129,226758.0
2022-05-26 10:10:00,51.1,51.2,51.07,51.17,175034.0,46.3129,46.4036,46.2857,46.3764,175034.0
2022-05-26 10:15:00,51.17,51.22,51.16,51.22,120577.0,46.3764,46.4217,46.3673,46.4217,120577.0
2022-05-26 10:20:00,51.23,51.26,51.2,51.24,544493.0,46.4308,46.4579,46.4036,46.4398,544493.0
2022-05-26 10:25:00,51.23,51.24,51.15,51.16,260142.0,46.4308,46.4398,46.3583,46.3673,260142.0
2022-05-26 10:30:00,51.16,51.17,51.07,51.09,158768.0,46.3673,46.3764,46.2857,46.3039,158768.0
2022-05-26 10:35:00,51.1,51.16,51.09,51.14,336879.0,46.3129,46.3673,46.3039,46.3492,336879.0
2022-05-26 10:40:00,51.14,51.15,51.1,51.11,352004.0,46.3492,46.3583,46.3129,46.322,352004.0
2022-05-26 10:45:00,51.11,51.16,51.07,51.16,177447.0,46.322,46.3673,46.2857,46.3673,177447.0
2022-05-26 10:50:00,51.15,51.19,51.13,51.14,182438.0,46.3583,46.3945,46.3401,46.3492,182438.0
2022-05-26 10:55:00,51.14,51.17,51.12,51.16,190826.0,46.3492,46.3764,46.3311,46.3673,190826.0
2022-05-26 11:00:00,51.18,51.23,51.16,51.21,157489.0,46.3854,46.4308,46.3673,46.4126,157489.0
2022-05-26 11:05:00,51.22,51.23,51.15,51.16,280265.0,46.4217,46.4308,46.3583,46.3673,280265.0
2022-05-26 11:10:00,51.16,51.2,51.15,51.19,194165.0,46.3673,46.4036,46.3583,46.3945,194165.0
2022-05-26 11:15:00,51.2,51.22,51.16,51.17,205647.0,46.4036,46.4217,46.3673,46.3764,205647.0
2022-05-26 11:20:00,51.18,51.2,51.15,51.19,182390.0,46.3854,46.4036,46.3583,46.3945,182390.0
2022-05-26 11:25:00,51.2,51.21,51.14,51.15,80462.0,46.4036,46.4126,46.3492,46.3583,80462.0
2022-05-26 11:30:00,51.14,51.17,51.1,51.1,124304.0,46.3492,46.3764,46.3129,46.3129,124304.0
2022-05-26 11:35:00,51.09,51.15,51.08,51.15,86581.0,46.3039,46.3583,46.2948,46.3583,86581.0
2022-05-26 11:40:00,51.14,51.18,51.11,51.17,92086.0,46.3492,46.3854,46.322,46.3764,92086.0
2022-05-26 11:45:00,51.17,51.17,51.11,51.14,66318.0,46.3764,46.3764,46.322,46.3492,66318.0
2022-05-26 11:50:00,51.14,51.15,51.12,51.14,176443.0,46.3492,46.3583,46.3311,46.3492,176443.0
2022-05-26 11:55:00,51.13,51.18,51.13,51.15,144066.0,46.3401,46.3854,46.3401,46.3583,144066.0
2022-05-26 12:00:00,51.15,51.2,51.14,51.18,131949.0,46.3583,46.4036,46.3492,46.3854,131949.0
2022-05-26 12:05:00,51.18,51.19,51.16,51.16,75146.0,46.3854,46.3945,46.3673,46.3673,75146.0
2022-05-26 12:10:00,51.16,51.21,51.16,51.21,325274.0,46.3673,46.4126,46.3673,46.4126,325274.0
2022-05-26 12:15:00,51.21,51.23,51.19,51.22,306302.0,46.4126,46.4308,46.3945,46.4217,306302.0
2022-05-26 12:20:00,51.23,51.24,51.2,51.21,97449.0,46.4308,46.4398,46.4036,46.4126,97449.0
2022-05-26 12:25:00,51.21,51.24,51.2,51.23,118532.0,46.4126,46.4398,46.4036,46.4308,118532.0
2022-05-26 12:30:00,51.24,51.24,51.22,51.23,153297.0,46.4398,46.4398,46.4217,46.4308,153297.0
2022-05-26 12:35:00,51.23,51.24,51.21,51.24,216083.0,46.4308,46.4398,46.4126,46.4398,216083.0
2022-05-26 12:40:00,51.23,51.24,51.22,51.23,194152.0,46.4308,46.4398,46.4217,46.4308,194152.0
2022-05-26 12:45:00,51.23,51.25,51.21,51.25,248152.0,46.4308,46.4489,46.4126,46.4489,248152.0
2022-05-26 12:50:00,51.25,51.28,51.24,51.28,134402.0,46.4489,46.4761,46.4398,46.4761,134402.0
2022-05-26 12:55:00,51.28,51.29,51.27,51.28,113846.0,46.4761,46.4851,46.467,46.4761,113846.0
2022-05-26 13:00:00,51.28,51.34,51.27,51.34,177889.0,46.4761,46.5305,46.467,46.5305,177889.0
2022-05-26 13:05:00,51.34,51.36,51.33,51.36,139239.0,46.5305,46.5486,46.5214,46.5486,139239.0
2022-05-26 13:10:00,51.36,51.38,51.28,51.3,155088.0,46.5486,46.5667,46.4761,46.4942,155088.0
2022-05-26 13:15:00,51.3,51.3,51.27,51.29,67659.0,46.4942,46.4942,46.467,46.4851,67659.0
2022-05-26 13:20:00,51.29,51.32,51.27,51.27,158454.0,46.4851,46.5123,46.467,46.467,158454.0
2022-05-26 13:25:00,51.27,51.29,51.25,51.28,123505.0,46.467,46.4851,46.4489,46.4761,123505.0
2022-05-26 13:30:00,51.28,51.31,51.28,51.3,80757.0,46.4761,46.5033,46.4761,46.4942,80757.0
2022-05-26 13:35:00,51.3,51.31,51.28,51.3,137397.0,46.4942,46.5033,46.4761,46.4942,137397.0
2022-05-26 13:40:00,51.3,51.31,51.27,51.29,74680.0,46.4942,46.5033,46.467,46.4851,74680.0
2022-05-26 13:45:00,51.3,51.31,51.28,51.3,85829.0,46.4942,46.5033,46.4761,46.4942,85829.0
2022-05-26 13:50:00,51.3,51.32,51.3,51.32,88414.0,46.4942,46.5123,46.4942,46.5123,88414.0
2022-05-26 13:55:00,51.32,51.34,51.27,51.33,165740.0,46.5123,46.5305,46.467,46.5214,165740.0
2022-05-26 14:00:00,51.33,51.34,51.31,51.33,147992.0,46.5214,46.5305,46.5033,46.5214,147992.0
2022-05-26 14:05:00,51.33,51.35,51.3,51.34,154491.0,46.5214,46.5395,46.4942,46.5305,154491.0
2022-05-26 14:10:00,51.34,51.37,51.31,51.35,173961.0,46.5305,46.5576,46.5033,46.5395,173961.0
2022-05-26 14:15:00,51.35,51.38,51.34,51.36,121059.0,46.5395,46.5667,46.5305,46.5486,121059.0
2022-05-26 14:20:00,51.35,51.4,51.35,51.39,96091.0,46.5395,46.5848,46.5395,46.5758,96091.0
2022-05-26 14:25:00,51.4,51.4,51.36,51.37,131999.0,46.5848,46.5848,46.5486,46.5576,131999.0
2022-05-26 14:30:00,51.36,51.38,51.34,51.34,88766.0,46.5486,46.5667,46.5305,46.5305,88766.0
2022-05-26 14:35:00,51.35,51.36,51.31,51.34,151177.0,46.5395,46.5486,46.5033,46.5305,151177.0
2022-05-26 14:40:00,51.34,51.36,51.31,51.36,138311.0,46.5305,46.5486,46.5033,46.5486,138311.0
2022-05-26 14:45:00,51.35,51.37,51.34,51.37,189582.0,46.5395,46.5576,46.5305,46.5576,189582.0
2022-05-26 14:50:00,51.37,51.39,51.36,51.37,180786.0,46.5576,46.5758,46.5486,46.5576,180786.0
2022-05-26 14:55:00,51.37,51.41,51.36,51.4,170750.0,46.5576,46.5939,46.5486,46.5848,170750.0
2022-05-26 15:00:00,51.39,51.4,51.31,51.34,249515.0,46.5758,46.5848,46.5033,46.5305,249515.0
2022-05-26 15:05:00,51.34,51.42,51.33,51.41,206151.0,46.5305,46.603,46.5214,46.5939,206151.0
2022-05-26 15:10:00,51.41,51.41,51.35,51.36,273395.0,46.5939,46.5939,46.5395,46.5486,273395.0
2022-05-26 15:15:00,51.36,51.37,51.28,51.31,308048.0,46.5486,46.5576,46.4761,46.5033,308048.0
2022-05-26 15:20:00,51.32,51.32,51.27,51.31,213114.0,46.5123,46.5123,46.467,46.5033,213114.0
2022-05-26 15:25:00,51.32,51.34,51.29,51.32,165037.0,46.5123,46.5305,46.4851,46.5123,165037.0
2022-05-26 15:30:00,51.31,51.36,51.31,51.36,135171.0,46.5033,46.5486,46.5033,46.5486,135171.0
2022-05-26 15:35:00,51.35,51.37,51.33,51.36,463530.0,46.5395,46.5576,46.5214,46.5486,463530.0
2022-05-26 15:40:00,51.36,51.4,51.35,51.39,417345.0,46.5486,46.5848,46.5395,46.5758,417345.0
2022-05-26 15:45:00,51.4,51.42,51.38,51.4,685606.0,46.5848,46.603,46.5667,46.5848,685606.0
2022-05-26 15:50:00,51.41,51.44,51.33,51.34,954380.0,46.5939,46.6211,46.5214,46.5305,954380.0
2022-05-26 15:55:00,51.33,51.35,51.3,51.3,488431.0,46.5214,46.5395,46.4942,46.4942,488431.0
2022-05-27 09:30:00,51.66,51.73,51.59,51.6,274532.0,46.8205,46.8839,46.757,46.7661,274532.0
2022-05-27 09:35:00,51.6,51.7,51.58,51.64,222140.0,46.7661,46.8567,46.748,46.8023,222140.0
2022-05-27 09:40:00,51.65,51.69,51.51,51.51,138410.0,46.8114,46.8477,46.6845,46.6845,138410.0
2022-05-27 09:45:00,51.51,51.63,51.49,51.61,121040.0,46.6845,46.7933,46.6664,46.7752,121040.0
2022-05-27 09:50:00,51.62,51.71,51.59,51.69,116620.0,46.7842,46.8658,46.757,46.8477,116620.0
2022-05-27 09:55:00,51.7,51.74,51.68,51.7,126987.0,46.8567,46.893,46.8386,46.8567,126987.0
2022-05-27 10:00:00,51.7,51.71,51.6,51.64,128419.0,46.8567,46.8658,46.7661,46.8023,128419.0
2022-05-27 10:05:00,51.64,51.66,51.59,51.63,149782.0,46.8023,46.8205,46.757,46.7933,149782.0
2022-05-27 10:10:00,51.64,51.7,51.62,51.65,213425.0,46.8023,46.8567,46.7842,46.8114,213425.0
2022-05-27 10:15:00,51.65,51.67,51.62,51.64,184698.0,46.8114,46.8295,46.7842,46.8023,184698.0
2022-05-27 10:20:00,51.65,51.72,51.65,51.72,280739.0,46.8114,46.8749,46.8114,46.8749,280739.0
2022-05-27 10:25:00,51.72,51.73,51.66,51.67,211347.0,46.8749,46.8839,46.8205,46.8295,211347.0
2022-05-27 10:30:00,51.68,51.7,51.66,51.66,208950.0,46.8386,46.8567,46.8205,46.8205,208950.0
2022-05-27 10:35:00,51.67,51.7,51.66,51.67,209745.0,46.8295,46.8567,46.8205,46.8295,209745.0
2022-05-27 10:40:00,51.67,51.67,51.62,51.65,314766.0,46.8295,46.8295,46.7842,46.8114,314766.0
2022-05-27 10:45:00,51.66,51.73,51.65,51.73,182009.0,46.8205,46.8839,46.8114,46.8839,182009.0
2022-05-27 10:50:00,51.72,51.75,51.7,51.74,206799.0,46.8749,46.902,46.8567,46.893,206799.0
2022-05-27 10:55:00,51.74,51.75,51.66,51.69,261867.0,46.893,46.902,46.8205,46.8477,261867.0
2022-05-27 11:00:00,51.69,51.7,51.62,51.65,209003.0,46.8477,46.8567,46.7842,46.8114,209003.0
2022-05-27 11:05:00,51.65,51.72,51.64,51.7,166597.0,46.8114,46.8749,46.8023,46.8567,166597.0
2022-05-27 11:10:00,51.7,51.73,51.68,51.73,189170.0,46.8567,46.8839,46.8386,46.8839,189170.0
2022-05-27 11:15:00,51.72,51.77,51.71,51.76,103348.0,46.8749,46.9202,46.8658,46.9111,103348.0
2022-05-27 11:20:00,51.75,51.8,51.73,51.79,54743.0,46.902,46.9474,46.8839,46.9383,54743.0
2022-05-27 11:25:00,51.78,51.79,51.75,51.79,80026.0,46.9292,46.9383,46.902,46.9383,80026.0
2022-05-27 11:30:00,51.79,51.82,51.78,51.8,64638.0,46.9383,46.9655,46.9292,46.9474,64638.0
2022-05-27 11:35:00,51.8,51.81,51.76,51.79,187364.0,46.9474,46.9564,46.9111,46.9383,187364.0
2022-05-27 11:40:00,51.79,51.82,51.76,51.78,173068.0,46.9383,46.9655,46.9111,46.9292,173068.0
2022-05-27 11:45:00,51.77,51.81,51.76,51.81,42334.0,46.9202,46.9564,46.9111,46.9564,42334.0
2022-05-27 11:50:00,51.8,51.82,51.78,51.8,40138.0,46.9474,46.9655,46.9292,46.9474,40138.0
2022-05-27 11:55:00,51.8,51.81,51.77,51.8,38979.0,46.9474,46.9564,46.9202,46.9474,38979.0
2022-05-27 12:00:00,51.8,51.83,51.79,51.8,39610.0,46.9474,46.9745,46.9383,46.9474,39610.0
2022-05-27 12:05:00,51.79,51.8,51.77,51.79,26110.0,46.9383,46.9474,46.9202,46.9383,26110.0
2022-05-27 12:10:00,51.79,51.83,51.78,51.83,112222.0,46.9383,46.9745,46.9292,46.9745,112222.0
2022-05-27 12:15:00,51.82,51.82,51.76,51.79,67620.0,46.9655,46.9655,46.9111,46.9383,67620.0
2022-05-27 12:20:00,51.8,51.81,51.78,51.79,30355.0,46.9474,46.9564,46.9292,46.9383,30355.0
2022-05-27 12:25:00,51.79,51.81,51.78,51.79,29569.0,46.9383,46.9564,46.9292,46.9383,29569.0
2022-05-27 12:30:00,51.79,51.8,51.77,51.78,32782.0,46.9383,46.9474,46.9202,46.9292,32782.0
2022-05-27 12:35:00,51.77,51.79,51.76,51.78,26507.0,46.9202,46.9383,46.9111,46.9292,26507.0
2022-05-27 12:40:00,51.78,51.79,51.76,51.77,37232.0,46.9292,46.9383,46.9111,46.9202,37232.0
2022-05-27 12:45:00,51.77,51.77,51.71,51.71,82781.0,46.9202,46.9202,46.8658,46.8658,82781.0
2022-05-27 12:50:00,51.71,51.73,51.69,51.73,52243.0,46.8658,46.8839,46.8477,46.8839,52243.0
2022-05-27 12:55:00,51.73,51.75,51.73,51.75,49036.0,46.8839,46.902,46.8839,46.902,49036.0
2022-05-27 13:00:00,51.75,51.75,51.72,51.75,61010.0,46.902,46.902,46.8749,46.902,61010.0
2022-05-27 13:05:00,51.75,51.76,51.72,51.75,135004.0,46.902,46.9111,46.8749,46.902,135004.0
2022-05-27 13:10:00,51.74,51.76,51.73,51.75,62063.0,46.893,46.9111,46.8839,46.902,62063.0
2022-05-27 13:15:00,51.75,51.75,51.72,51.74,77742.0,46.902,46.902,46.8749,46.893,77742.0
2022-05-27 13:20:00,51.74,51.74,51.71,51.73,28454.0,46.893,46.893,46.8658,46.8839,28454.0
2022-05-27 13:25:00,51.73,51.74,51.71,51.73,49481.0,46.8839,46.893,46.8658,46.8839,49481.0
2022-05-27 13:30:00,51.73,51.75,51.72,51.74,40931.0,46.8839,46.902,46.8749,46.893,40931.0
2022-05-27 13:35:00,51.73,51.75,51.71,51.72,29196.0,46.8839,46.902,46.8658,46.8749,29196.0
2022-05-27 13:40:00,51.72,51.73,51.71,51.73,106358.0,46.8749,46.8839,46.8658,46.8839,106358.0
2022-05-27 13:45:00,51.73,51.75,51.72,51.73,47630.0,46.8839,46.902,46.8749,46.8839,47630.0
2022-05-27 13:50:00,51.73,51.75,51.73,51.75,91616.0,46.8839,46.902,46.8839,46.902,91616.0
2022-05-27 13:55:00,51.75,51.77,51.74,51.76,87353.0,46.902,46.9202,46.893,46.9111,87353.0
2022-05-27 14:00:00,51.76,51.78,51.74,51.76,52980.0,46.9111,46.9292,46.893,46.9111,52980.0
2022-05-27 14:05:00,51.76,51.79,51.74,51.79,53102.0,46.9111,46.9383,46.893,46.9383,53102.0
2022-05-27 14:10:00,51.79,51.8,51.77,51.78,30956.0,46.9383,46.9474,46.9202,46.9292,30956.0
2022-05-27 14:15:00,51.79,51.81,51.78,51.81,795122.0,46.9383,46.9564,46.9292,46.9564,795122.0
2022-05-27 14:20:00,51.8,51.82,51.8,51.8,42050.0,46.9474,46.9655,46.9474,46.9474,42050.0
2022-05-27 14:25:00,51.81,51.82,51.78,51.79,38303.0,46.9564,46.9655,46.9292,46.9383,38303.0
2022-05-27 14:30:00,51.79,51.8,51.78,51.8,56748.0,46.9383,46.9474,46.9292,46.9474,56748.0
2022-05-27 14:35:00,51.8,51.83,51.79,51.8,124783.0,46.9474,46.9745,46.9383,46.9474,124783.0
2022-05-27 14:40:00,51.8,51.81,51.77,51.8,101855.0,46.9474,46.9564,46.9202,46.9474,101855.0
2022-05-27 14:45:00,51.81,51.82,51.79,51.81,81069.0,46.9564,46.9655,46.9383,46.9564,81069.0
2022-05-27 14:50:00,51.81,51.83,51.8,51.81,78992.0,46.9564,46.9745,46.9474,46.9564,78992.0
2022-05-27 14:55:00,51.82,51.84,51.81,51.83,25466.0,46.9655,46.9836,46.9564,46.9745,25466.0
2022-05-27 15:00:00,51.82,51.85,51.81,51.83,65024.0,46.9655,46.9927,46.9564,46.9745,65024.0
2022-05-27 15:05:00,51.83,51.87,51.83,51.86,99000.0,46.9745,47.0108,46.9745,47.0017,99000.0
2022-05-27 15:10:00,51.86,51.86,51.82,51.84,125389.0,47.0017,47.0017,46.9655,46.9836,125389.0
2022-05-27 15:15:00,51.84,51.85,51.81,51.84,71908.0,46.9836,46.9927,46.9564,46.9836,71908.0
2022-05-27 15:20:00,51.84,51.85,51.83,51.84,38843.0,46.9836,46.9927,46.9745,46.9836,38843.0
2022-05-27 15:25:00,51.84,51.85,51.82,51.82,468169.0,46.9836,46.9927,46.9655,46.9655,468169.0
2022-05-27 15:30:00,51.82,51.83,51.8,51.82,136221.0,46.9655,46.9745,46.9474,46.9655,136221.0
2022-05-27 15:35:00,51.82,51.82,51.78,51.8,65575.0,46.9655,46.9655,46.9292,46.9474,65575.0
2022-05-27 15:40:00,51.8,51.83,51.78,51.83,87320.0,46.9474,46.9745,46.9292,46.9745,87320.0
2022-05-27 15:45:00,51.83,51.83,51.76,51.79,187088.0,46.9745,46.9745,46.9111,46.9383,187088.0
2022-05-27 15:50:00,51.79,51.84,51.78,51.82,256416.0,46.9383,46.9836,46.9292,46.9655,256416.0
2022-05-27 15:55:00,51.83,51.89,51.82,51.87,370389.0,46.9745,47.0289,46.9655,47.0108,370389.0
2022-05-31 09:30:00,53.12,53.12,52.94,52.95,935566.0,48.1437,48.1437,47.9806,47.9896,935566.0
2022-05-31 09:35:00,52.94,53.0,52.87,52.89,594449.0,47.9806,48.0349,47.9171,47.9352,594449.0
2022-05-31 09:40:00,52.88,52.89,52.82,52.85,263798.0,47.9262,47.9352,47.8718,47.899,263798.0
2022-05-31 09:45:00,52.85,52.95,52.84,52.88,516426.0,47.899,47.9896,47.8899,47.9262,516426.0
2022-05-31 09:50:00,52.88,52.95,52.87,52.91,328208.0,47.9262,47.9896,47.9171,47.9534,328208.0
2022-05-31 09:55:00,52.91,52.97,52.9,52.93,349043.0,47.9534,48.0078,47.9443,47.9715,349043.0
2022-05-31 10:00:00,52.92,52.94,52.81,52.81,550786.0,47.9624,47.9806,47.8627,47.8627,550786.0
2022-05-31 10:05:00,52.81,52.85,52.76,52.76,371590.0,47.8627,47.899,47.8174,47.8174,371590.0
2022-05-31 10:10:00,52.77,52.87,52.77,52.87,403226.0,47.8265,47.9171,47.8265,47.9171,403226.0
2022-05-31 10:15:00,52.87,52.92,52.86,52.92,384246.0,47.9171,47.9624,47.9081,47.9624,384246.0
2022-05-31 10:20:00,52.91,52.97,52.91,52.96,425927.0,47.9534,48.0078,47.9534,47.9987,425927.0
2022-05-31 10:25:00,52.96,52.97,52.93,52.95,385234.0,47.9987,48.0078,47.9715,47.9896,385234.0
2022-05-31 10:30:00,52.95,53.02,52.94,52.96,494376.0,47.9896,48.0531,47.9806,47.9987,494376.0
2022-05-31 10:35:00,52.96,52.98,52.93,52.97,670037.0,47.9987,48.0168,47.9715,48.0078,670037.0
2022-05-31 10:40:00,52.97,53.02,52.95,53.0,587825.0,48.0078,48.0531,47.9896,48.0349,587825.0
2022-05-31 10:45:00,52.99,53.01,52.96,52.96,636409.0,48.0259,48.044,47.9987,47.9987,636409.0
2022-05-31 10:50:00,52.96,53.02,52.95,53.02,422144.0,47.9987,48.0531,47.9896,48.0531,422144.0
2022-05-31 10:55:00,53.02,53.03,52.97,52.99,372016.0,48.0531,48.0621,48.0078,48.0259,372016.0
2022-05-31 11:00:00,52.98,53.02,52.98,53.02,232848.0,48.0168,48.0531,48.0168,48.0531,232848.0
2022-05-31 11:05:00,53.01,53.03,52.91,52.94,442271.0,48.044,48.0621,47.9534,47.9806,442271.0
2022-05-31 11:10:00,52.94,52.95,52.88,52.89,231842.0,47.9806,47.9896,47.9262,47.9352,231842.0
2022-05-31 11:15:00,52.88,52.92,52.87,52.89,291767.0,47.9262,47.9624,47.9171,47.9352,291767.0
2022-05-31 11:20:00,52.88,52.9,52.85,52.86,570875.0,47.9262,47.9443,47.899,47.9081,570875.0
2022-05-31 11:25:00,52.87,52.88,52.79,52.79,474794.0,47.9171,47.9262,47.8446,47.8446,474794.0
2022-05-31 11:30:00,52.78,52.82,52.77,52.77,386995.0,47.8356,47.8718,47.8265,47.8265,386995.0
2022-05-31 11:35:00,52.77,52.89,52.76,52.89,248412.0,47.8265,47.9352,47.8174,47.9352,248412.0
2022-05-31 11:40:00,52.89,52.92,52.86,52.91,122274.0,47.9352,47.9624,47.9081,47.9534,122274.0
2022-05-31 11:45:00,52.91,52.98,52.91,52.98,415965.0,47.9534,48.0168,47.9534,48.0168,415965.0
2022-05-31 11:50:00,52.98,53.03,52.97,53.02,230214.0,48.0168,48.0621,48.0078,48.0531,230214.0
2022-05-31 11:55:00,53.02,53.06,53.02,53.04,175729.0,48.0531,48.0893,48.0531,48.0712,175729.0
2022-05-31 12:00:00,53.03,53.09,53.03,53.09,298537.0,48.0621,48.1165,48.0621,48.1165,298537.0
2022-05-31 12:05:00,53.08,53.09,53.04,53.04,162568.0,48.1074,48.1165,48.0712,48.0712,162568.0
2022-05-31 12:10:00,53.05,53.06,52.99,53.0,195495.0,48.0803,48.0893,48.0259,48.0349,195495.0
2022-05-31 12:15:00,53.0,53.01,52.94,52.97,384677.0,48.0349,48.044,47.9806,48.0078,384677.0
2022-05-31 12:20:00,52.97,52.97,52.91,52.93,117954.0,48.0078,48.0078,47.9534,47.9715,117954.0
2022-05-31 12:25:00,52.92,52.97,52.92,52.96,92679.0,47.9624,48.0078,47.9624,47.9987,92679.0
2022-05-31 12:30:00,52.97,53.0,52.95,52.99,232559.0,48.0078,48.0349,47.9896,48.0259,232559.0
2022-05-31 12:35:00,53.0,53.04,52.98,53.04,190158.0,48.0349,48.0712,48.0168,48.0712,190158.0
2022-05-31 12:40:00,53.04,53.05,53.02,53.04,238789.0,48.0712,48.0803,48.0531,48.0712,238789.0
2022-05-31 12:45:00,53.04,53.05,53.0,53.03,132454.0,48.0712,48.0803,48.0349,48.0621,132454.0
2022-05-31 12:50:00,53.02,53.05,53.02,53.03,237511.0,48.0531,48.0803,48.0531,48.0621,237511.0
2022-05-31 12:55:00,53.03,53.05,53.0,53.0,113030.0,48.0621,48.0803,48.0349,48.0349,113030.0
2022-05-31 13:00:00,53.0,53.02,52.91,52.93,302441.0,48.0349,48.0531,47.9534,47.9715,302441.0
2022-05-31 13:05:00,52.93,53.0,52.93,52.99,130633.0,47.9715,48.0349,47.9715,48.0259,130633.0
2022-05-31 13:10:00,52.99,52.99,52.93,52.94,292513.0,48.0259,48.0259,47.9715,47.9806,292513.0
2022-05-31 13:15:00,52.93,52.94,52.88,52.89,313581.0,47.9715,47.9806,47.9262,47.9352,313581.0
2022-05-31 13:20:00,52.89,52.91,52.87,52.87,144579.0,47.9352,47.9534,47.9171,47.9171,144579.0
2022-05-31 13:25:00,52.87,52.91,52.86,52.89,158833.0,47.9171,47.9534,47.9081,47.9352,158833.0
2022-05-31 13:30:00,52.88,52.93,52.86,52.93,94055.0,47.9262,47.9715,47.9081,47.9715,94055.0
2022-05-31 13:35:00,52.92,52.96,52.91,52.93,144933.0,47.9624,47.9987,47.9534,47.9715,144933.0
2022-05-31 13:40:00,52.92,52.96,52.91,52.96,93545.0,47.9624,47.9987,47.9534,47.9987,93545.0
2022-05-31 13:45:00,52.96,52.97,52.93,52.95,181952.0,47.9987,48.0078,47.9715,47.9896,181952.0
2022-05-31 13:50:00,52.94,53.01,52.93,52.99,255408.0,47.9806,48.044,47.9715,48.0259,255408.0
2022-05-31 13:55:00,52.99,53.01,52.97,53.0,155935.0,48.0259,48.044,48.0078,48.0349,155935.0
2022-05-31 14:00:00,53.0,53.01,52.95,52.96,186378.0,48.0349,48.044,47.9896,47.9987,186378.0
2022-05-31 14:05:00,52.95,52.95,52.89,52.93,160641.0,47.9896,47.9896,47.9352,47.9715,160641.0
2022-05-31 14:10:00,52.93,52.95,52.9,52.93,139318.0,47.9715,47.9896,47.9443,47.9715,139318.0
2022-05-31 14:15:00,52.93,52.94,52.91,52.94,112311.0,47.9715,47.9806,47.9534,47.9806,112311.0
2022-05-31 14:20:00,52.94,52.95,52.86,52.91,371081.0,47.9806,47.9896,47.9081,47.9534,371081.0
2022-05-31 14:25:00,52.9,52.91,52.84,52.89,137655.0,47.9443,47.9534,47.8899,47.9352,137655.0
2022-05-31 14:30:00,52.89,52.9,52.84,52.86,89773.0,47.9352,47.9443,47.8899,47.9081,89773.0
2022-05-31 14:35:00,52.85,52.9,52.85,52.88,99702.0,47.899,47.9443,47.899,47.9262,99702.0
2022-05-31 14:40:00,52.88,52.88,52.8,52.8,507817.0,47.9262,47.9262,47.8537,47.8537,507817.0
2022-05-31 14:45:00,52.8,52.8,52.7,52.73,153728.0,47.8537,47.8537,47.763,47.7902,153728.0
2022-05-31 14:50:00,52.73,52.76,52.68,52.68,265109.0,47.7902,47.8174,47.7449,47.7449,265109.0
2022-05-31 14:55:00,52.68,52.71,52.64,52.7,125550.0,47.7449,47.7721,47.7087,47.763,125550.0
2022-05-31 15:00:00,52.7,52.7,52.61,52.66,199202.0,47.763,47.763,47.6815,47.7268,199202.0
2022-05-31 15:05:00,52.66,52.75,52.64,52.74,114536.0,47.7268,47.8084,47.7087,47.7993,114536.0
2022-05-31 15:10:00,52.74,52.76,52.7,52.75,126262.0,47.7993,47.8174,47.763,47.8084,126262.0
2022-05-31 15:15:00,52.75,52.81,52.73,52.74,110177.0,47.8084,47.8627,47.7902,47.7993,110177.0
2022-05-31 15:20:00,52.75,52.78,52.74,52.76,165459.0,47.8084,47.8356,47.7993,47.8174,165459.0
2022-05-31 15:25:00,52.76,52.77,52.71,52.72,267153.0,47.8174,47.8265,47.7721,47.7812,267153.0
2022-05-31 15:30:00,52.72,52.77,52.71,52.76,244661.0,47.7812,47.8265,47.7721,47.8174,244661.0
2022-05-31 15:35:00,52.76,52.78,52.72,52.77,357163.0,47.8174,47.8356,47.7812,47.8265,357163.0
2022-05-31 15:40:00,52.78,52.8,52.75,52.75,207538.0,47.8356,47.8537,47.8084,47.8084,207538.0
2022-05-31 15:45:00,52.76,52.77,52.71,52.72,343565.0,47.8174,47.8265,47.7721,47.7812,343565.0
2022-05-31 15:50:00,52.72,52.81,52.71,52.72,650449.0,47.7812,47.8627,47.7721,47.7812,650449.0
2022-05-31 15:55:00,52.73,52.73,52.55,52.55,2543788.0,47.7902,47.7902,47.6271,47.6271,2543788.0
2022-06-01 09:30:00,52.91,52.97,52.85,52.91,283077.0,47.9534,48.0078,47.899,47.9534,283077.0
2022-06-01 09:35:00,52.92,52.93,52.83,52.83,157581.0,47.9624,47.9715,47.8809,47.8809,157581.0
2022-06-01 09:40:00,52.82,52.9,52.8,52.88,146323.0,47.8718,47.9443,47.8537,47.9262,146323.0
2022-06-01 09:45:00,52.89,52.93,52.85,52.86,110599.0,47.9352,47.9715,47.899,47.9081,110599.0
2022-06-01 09:50:00,52.85,52.9,52.81,52.89,76939.0,47.899,47.9443,47.8627,47.9352,76939.0
2022-06-01 09:55:00,52.9,52.91,52.84,52.87,86857.0,47.9443,47.9534,47.8899,47.9171,86857.0
2022-06-01 10:00:00,52.87,52.87,52.68,52.75,249094.0,47.9171,47.9171,47.7449,47.8084,249094.0
2022-06-01 10:05:00,52.75,52.75,52.59,52.63,147631.0,47.8084,47.8084,47.6634,47.6996,147631.0
2022-06-01 10:10:00,52.63,52.66,52.56,52.6,140025.0,47.6996,47.7268,47.6362,47.6724,140025.0
2022-06-01 10:15:00,52.59,52.59,52.46,52.47,187310.0,47.6634,47.6634,47.5455,47.5546,187310.0
2022-06-01 10:20:00,52.47,52.5,52.43,52.43,119789.0,47.5546,47.5818,47.5183,47.5183,119789.0
2022-06-01 10:25:00,52.43,52.46,52.36,52.38,117438.0,47.5183,47.5455,47.4549,47.473,117438.0
2022-06-01 10:30:00,52.38,52.42,52.3,52.3,175789.0,47.473,47.5093,47.4005,47.4005,175789.0
2022-06-01 10:35:00,52.3,52.36,52.28,52.36,68526.0,47.4005,47.4549,47.3824,47.4549,68526.0
2022-06-01 10:40:00,52.36,52.43,52.36,52.41,72406.0,47.4549,47.5183,47.4549,47.5002,72406.0
2022-06-01 10:45:00,52.41,52.42,52.34,52.34,73068.0,47.5002,47.5093,47.4368,47.4368,73068.0
2022-06-01 10:50:00,52.34,52.44,52.31,52.43,135399.0,47.4368,47.5274,47.4096,47.5183,135399.0
2022-06-01 10:55:00,52.43,52.45,52.41,52.41,66725.0,47.5183,47.5365,47.5002,47.5002,66725.0
2022-06-01 11:00:00,52.41,52.42,52.31,52.35,146300.0,47.5002,47.5093,47.4096,47.4458,146300.0
2022-06-01 11:05:00,52.35,52.37,52.25,52.25,94142.0,47.4458,47.464,47.3552,47.3552,94142.0
2022-06-01 11:10:00,52.26,52.31,52.25,52.28,82274.0,47.3643,47.4096,47.3552,47.3824,82274.0
2022-06-01 11:15:00,52.28,52.29,52.21,52.23,296326.0,47.3824,47.3915,47.3189,47.3371,296326.0
2022-06-01 11:20:00,52.23,52.23,52.15,52.18,73352.0,47.3371,47.3371,47.2646,47.2918,73352.0
2022-06-01 11:25:00,52.18,52.21,52.14,52.21,142390.0,47.2918,47.3189,47.2555,47.3189,142390.0
2022-06-01 11:30:00,52.2,52.21,52.13,52.14,94111.0,47.3099,47.3189,47.2464,47.2555,94111.0
2022-06-01 11:35:00,52.14,52.16,52.09,52.12,120518.0,47.2555,47.2736,47.2102,47.2374,120518.0
2022-06-01 11:40:00,52.12,52.12,52.04,52.04,72819.0,47.2374,47.2374,47.1649,47.1649,72819.0
2022-06-01 11:45:00,52.04,52.08,52.03,52.03,81912.0,47.1649,47.2011,47.1558,47.1558,81912.0
2022-06-01 11:50:00,52.03,52.07,52.01,52.06,75515.0,47.1558,47.1921,47.1377,47.183,75515.0
2022-06-01 11:55:00,52.06,52.09,52.02,52.04,96245.0,47.183,47.2102,47.1467,47.1649,96245.0
2022-06-01 12:00:00,52.04,52.06,51.99,52.0,58459.0,47.1649,47.183,47.1196,47.1286,58459.0
2022-06-01 12:05:00,52.01,52.05,52.0,52.05,93914.0,47.1377,47.1739,47.1286,47.1739,93914.0
2022-06-01 12:10:00,52.04,52.06,51.99,52.05,68584.0,47.1649,47.183,47.1196,47.1739,68584.0
2022-06-01 12:15:00,52.05,52.12,52.05,52.12,116327.0,47.1739,47.2374,47.1739,47.2374,116327.0
2022-06-01 12:20:00,52.11,52.15,52.1,52.13,67119.0,47.2283,47.2646,47.2193,47.2464,67119.0
2022-06-01 12:25:00,52.12,52.14,52.07,52.07,93991.0,47.2374,47.2555,47.1921,47.1921,93991.0
2022-06-01 12:30:00,52.06,52.15,52.06,52.13,166816.0,47.183,47.2646,47.183,47.2464,166816.0
2022-06-01 12:35:00,52.14,52.16,52.08,52.11,88435.0,47.2555,47.2736,47.2011,47.2283,88435.0
2022-06-01 12:40:00,52.11,52.13,52.08,52.09,74804.0,47.2283,47.2464,47.2011,47.2102,74804.0
2022-06-01 12:45:00,52.08,52.09,52.03,52.05,125661.0,47.2011,47.2102,47.1558,47.1739,125661.0
2022-06-01 12:50:00,52.05,52.11,52.01,52.11,105413.0,47.1739,47.2283,47.1377,47.2283,105413.0
2022-06-01 12:55:00,52.11,52.15,52.08,52.12,209223.0,47.2283,47.2646,47.2011,47.2374,209223.0
2022-06-01 13:00:00,52.12,52.16,52.1,52.13,85236.0,47.2374,47.2736,47.2193,47.2464,85236.0
2022-06-01 13:05:00,52.13,52.2,52.12,52.2,143315.0,47.2464,47.3099,47.2374,47.3099,143315.0
2022-06-01 13:10:00,52.2,52.24,52.16,52.16,66516.0,47.3099,47.3461,47.2736,47.2736,66516.0
2022-06-01 13:15:00,52.17,52.23,52.16,52.21,95785.0,47.2827,47.3371,47.2736,47.3189,95785.0
2022-06-01 13:20:00,52.21,52.23,52.17,52.19,164785.0,47.3189,47.3371,47.2827,47.3008,164785.0
2022-06-01 13:25:00,52.19,52.24,52.18,52.21,119286.0,47.3008,47.3461,47.2918,47.3189,119286.0
2022-06-01 13:30:00,52.2,52.22,52.16,52.22,162468.0,47.3099,47.328,47.2736,47.328,162468.0
2022-06-01 13:35:00,52.22,52.28,52.21,52.25,126447.0,47.328,47.3824,47.3189,47.3552,126447.0
2022-06-01 13:40:00,52.25,52.29,52.24,52.28,83067.0,47.3552,47.3915,47.3461,47.3824,83067.0
2022-06-01 13:45:00,52.28,52.3,52.24,52.26,70724.0,47.3824,47.4005,47.3461,47.3643,70724.0
2022-06-01 13:50:00,52.26,52.29,52.23,52.23,102120.0,47.3643,47.3915,47.3371,47.3371,102120.0
2022-06-01 13:55:00,52.24,52.32,52.23,52.28,104623.0,47.3461,47.4186,47.3371,47.3824,104623.0
2022-06-01 14:00:00,52.27,52.3,52.25,52.3,132586.0,47.3733,47.4005,47.3552,47.4005,132586.0
2022-06-01 14:05:00,52.3,52.32,52.26,52.28,56594.0,47.4005,47.4186,47.3643,47.3824,56594.0
2022-06-01 14:10:00,52.29,52.3,52.26,52.29,114412.0,47.3915,47.4005,47.3643,47.3915,114412.0
2022-06-01 14:15:00,52.28,52.31,52.25,52.27,127438.0,47.3824,47.4096,47.3552,47.3733,127438.0
2022-06-01 14:20:00,52.27,52.37,52.25,52.36,136237.0,47.3733,47.464,47.3552,47.4549,136237.0
2022-06-01 14:25:00,52.37,52.43,52.36,52.41,133710.0,47.464,47.5183,47.4549,47.5002,133710.0
2022-06-01 14:30:00,52.41,52.43,52.39,52.4,274197.0,47.5002,47.5183,47.4821,47.4912,274197.0
2022-06-01 14:35:00,52.4,52.43,52.38,52.4,198313.0,47.4912,47.5183,47.473,47.4912,198313.0
2022-06-01 14:40:00,52.4,52.45,52.39,52.45,98531.0,47.4912,47.5365,47.4821,47.5365,98531.0
2022-06-01 14:45:00,52.45,52.46,52.4,52.42,117600.0,47.5365,47.5455,47.4912,47.5093,117600.0
2022-06-01 14:50:00,52.43,52.44,52.38,52.39,117938.0,47.5183,47.5274,47.473,47.4821,117938.0
2022-06-01 14:55:00,52.39,52.42,52.36,52.39,95511.0,47.4821,47.5093,47.4549,47.4821,95511.0
2022-06-01 15:00:00,52.39,52.39,52.31,52.34,119364.0,47.4821,47.4821,47.4096,47.4368,119364.0
2022-06-01 15:05:00,52.33,52.39,52.33,52.37,138827.0,47.4277,47.4821,47.4277,47.464,138827.0
2022-06-01 15:10:00,52.37,52.43,52.35,52.42,172978.0,47.464,47.5183,47.4458,47.5093,172978.0
2022-06-01 15:15:00,52.41,52.44,52.38,52.41,102616.0,47.5002,47.5274,47.473,47.5002,102616.0
2022-06-01 15:20:00,52.41,52.43,52.39,52.41,173964.0,47.5002,47.5183,47.4821,47.5002,173964.0
2022-06-01 15:25:00,52.41,52.41,52.36,52.38,285737.0,47.5002,47.5002,47.4549,47.473,285737.0
2022-06-01 15:30:00,52.38,52.38,52.3,52.3,187605.0,47.473,47.473,47.4005,47.4005,187605.0
2022-06-01 15:35:00,52.3,52.35,52.28,52.35,243983.0,47.4005,47.4458,47.3824,47.4458,243983.0
2022-06-01 15:40:00,52.35,52.38,52.33,52.33,254280.0,47.4458,47.473,47.4277,47.4277,254280.0
2022-06-01 15:45:00,52.33,52.35,52.3,52.32,206326.0,47.4277,47.4458,47.4005,47.4186,206326.0
2022-06-01 15:50:00,52.32,52.35,52.27,52.27,686267.0,47.4186,47.4458,47.3733,47.3733,686267.0
2022-06-01 15:55:00,52.28,52.29,52.19,52.2,594808.0,47.3824,47.3915,47.3008,47.3099,594808.0
2022-06-02 09:30:00,52.42,52.54,52.35,52.52,663267.0,47.5093,47.618,47.4458,47.5999,663267.0
2022-06-02 09:35:00,52.52,52.52,52.37,52.48,309131.0,47.5999,47.5999,47.464,47.5637,309131.0
2022-06-02 09:40:00,52.48,52.5,52.41,52.5,192958.0,47.5637,47.5818,47.5002,47.5818,192958.0
2022-06-02 09:45:00,52.49,52.5,52.38,52.47,423155.0,47.5727,47.5818,47.473,47.5546,423155.0
2022-06-02 09:50:00,52.47,52.47,52.4,52.4,188748.0,47.5546,47.5546,47.4912,47.4912,188748.0
2022-06-02 09:55:00,52.4,52.42,52.29,52.38,177836.0,47.4912,47.5093,47.3915,47.473,177836.0
2022-06-02 10:00:00,52.37,52.46,52.34,52.45,260233.0,47.464,47.5455,47.4368,47.5365,260233.0
2022-06-02 10:05:00,52.45,52.48,52.4,52.47,219291.0,47.5365,47.5637,47.4912,47.5546,219291.0
2022-06-02 10:10:00,52.47,52.64,52.46,52.61,344204.0,47.5546,47.7087,47.5455,47.6815,344204.0
2022-06-02 10:15:00,52.61,52.61,52.48,52.49,190426.0,47.6815,47.6815,47.5637,47.5727,190426.0
2022-06-02 10:20:00,52.49,52.52,52.35,52.35,231275.0,47.5727,47.5999,47.4458,47.4458,231275.0
2022-06-02 10:25:00,52.34,52.39,52.33,52.39,181774.0,47.4368,47.4821,47.4277,47.4821,181774.0
2022-06-02 10:30:00,52.38,52.48,52.36,52.46,118920.0,47.473,47.5637,47.4549,47.5455,118920.0
2022-06-02 10:35:00,52.45,52.52,52.43,52.51,187898.0,47.5365,47.5999,47.5183,47.5908,187898.0
2022-06-02 10:40:00,52.52,52.54,52.48,52.52,121705.0,47.5999,47.618,47.5637,47.5999,121705.0
2022-06-02 10:45:00,52.51,52.57,52.47,52.57,72742.0,47.5908,47.6452,47.5546,47.6452,72742.0
2022-06-02 10:50:00,52.57,52.57,52.52,52.54,130690.0,47.6452,47.6452,47.5999,47.618,130690.0
2022-06-02 10:55:00,52.54,52.58,52.53,52.57,76681.0,47.618,47.6543,47.609,47.6452,76681.0
2022-06-02 11:00:00,52.57,52.67,52.56,52.66,147876.0,47.6452,47.7359,47.6362,47.7268,147876.0
2022-06-02 11:05:00,52.67,52.74,52.65,52.72,153469.0,47.7359,47.7993,47.7177,47.7812,153469.0
2022-06-02 11:10:00,52.73,52.82,52.72,52.82,185352.0,47.7902,47.8718,47.7812,47.8718,185352.0
2022-06-02 11:15:00,52.82,52.83,52.78,52.79,128788.0,47.8718,47.8809,47.8356,47.8446,128788.0
2022-06-02 11:20:00,52.79,52.86,52.78,52.84,191015.0,47.8446,47.9081,47.8356,47.8899,191015.0
2022-06-02 11:25:00,52.85,52.86,52.8,52.86,336195.0,47.899,47.9081,47.8537,47.9081,336195.0
2022-06-02 11:30:00,52.86,52.86,52.79,52.84,150366.0,47.9081,47.9081,47.8446,47.8899,150366.0
2022-06-02 11:35:00,52.84,52.84,52.78,52.81,120719.0,47.8899,47.8899,47.8356,47.8627,120719.0
2022-06-02 11:40:00,52.81,52.93,52.81,52.91,122919.0,47.8627,47.9715,47.8627,47.9534,122919.0
2022-06-02 11:45:00,52.9,52.96,52.89,52.96,63940.0,47.9443,47.9987,47.9352,47.9987,63940.0
2022-06-02 11:50:00,52.97,53.0,52.95,52.97,168052.0,48.0078,48.0349,47.9896,48.0078,168052.0
2022-06-02 11:55:00,52.97,52.98,52.91,52.93,173659.0,48.0078,48.0168,47.9534,47.9715,173659.0
2022-06-02 12:00:00,52.92,52.95,52.89,52.94,113695.0,47.9624,47.9896,47.9352,47.9806,113695.0
2022-06-02 12:05:00,52.95,52.95,52.9,52.91,58587.0,47.9896,47.9896,47.9443,47.9534,58587.0
2022-06-02 12:10:00,52.91,52.95,52.91,52.93,50132.0,47.9534,47.9896,47.9534,47.9715,50132.0
2022-06-02 12:15:00,52.93,52.97,52.92,52.96,58337.0,47.9715,48.0078,47.9624,47.9987,58337.0
2022-06-02 12:20:00,52.96,53.01,52.95,53.01,73347.0,47.9987,48.044,47.9896,48.044,73347.0
2022-06-02 12:25:00,53.0,53.04,52.99,53.04,82479.0,48.0349,48.0712,48.0259,48.0712,82479.0
2022-06-02 12:30:00,53.04,53.05,53.02,53.05,97083.0,48.0712,48.0803,48.0531,48.0803,97083.0
2022-06-02 12:35:00,53.06,53.08,53.04,53.07,48980.0,48.0893,48.1074,48.0712,48.0984,48980.0
2022-06-02 12:40:00,53.08,53.08,53.02,53.03,122478.0,48.1074,48.1074,48.0531,48.0621,122478.0
2022-06-02 12:45:00,53.03,53.05,53.0,53.01,46101.0,48.0621,48.0803,48.0349,48.044,46101.0
2022-06-02 12:50:00,53.02,53.05,53.01,53.05,82476.0,48.0531,48.0803,48.044,48.0803,82476.0
2022-06-02 12:55:00,53.04,53.04,53.01,53.02,63898.0,48.0712,48.0712,48.044,48.0531,63898.0
2022-06-02 13:00:00,53.03,53.03,53.0,53.02,40723.0,48.0621,48.0621,48.0349,48.0531,40723.0
2022-06-02 13:05:00,53.02,53.03,52.99,52.99,136857.0,48.0531,48.0621,48.0259,48.0259,136857.0
2022-06-02 13:10:00,53.0,53.01,52.95,52.97,237594.0,48.0349,48.044,47.9896,48.0078,237594.0
2022-06-02 13:15:00,52.97,53.0,52.95,53.0,70626.0,48.0078,48.0349,47.9896,48.0349,70626.0
2022-06-02 13:20:00,52.99,53.01,52.98,53.0,92466.0,48.0259,48.044,48.0168,48.0349,92466.0
2022-06-02 13:25:00,53.0,53.01,52.96,53.0,35896.0,48.0349,48.044,47.9987,48.0349,35896.0
2022-06-02 13:30:00,53.0,53.04,52.99,53.04,86502.0,48.0349,48.0712,48.0259,48.0712,86502.0
2022-06-02 13:35:00,53.04,53.05,53.01,53.03,43182.0,48.0712,48.0803,48.044,48.0621,43182.0
2022-06-02 13:40:00,53.03,53.04,53.0,53.04,197183.0,48.0621,48.0712,48.0349,48.0712,197183.0
2022-06-02 13:45:00,53.04,53.05,53.02,53.05,68087.0,48.0712,48.0803,48.0531,48.0803,68087.0
2022-06-02 13:50:00,53.06,53.07,53.02,53.04,158678.0,48.0893,48.0984,48.0531,48.0712,158678.0
2022-06-02 13:55:00,53.03,53.05,53.0,53.05,42579.0,48.0621,48.0803,48.0349,48.0803,42579.0
2022-06-02 14:00:00,53.05,53.06,53.02,53.05,94648.0,48.0803,48.0893,48.0531,48.0803,94648.0
2022-06-02 14:05:00,53.06,53.08,53.04,53.05,94271.0,48.0893,48.1074,48.0712,48.0803,94271.0
2022-06-02 14:10:00,53.05,53.07,53.03,53.07,80406.0,48.0803,48.0984,48.0621,48.0984,80406.0
2022-06-02 14:15:00,53.07,53.07,53.02,53.04,117713.0,48.0984,48.0984,48.0531,48.0712,117713.0
2022-06-02 14:20:00,53.05,53.05,53.03,53.05,74612.0,48.0803,48.0803,48.0621,48.0803,74612.0
2022-06-02 14:25:00,53.05,53.06,53.02,53.03,95219.0,48.0803,48.0893,48.0531,48.0621,95219.0
2022-06-02 14:30:00,53.03,53.06,53.02,53.04,122602.0,48.0621,48.0893,48.0531,48.0712,122602.0
2022-06-02 14:35:00,53.05,53.06,53.03,53.05,64221.0,48.0803,48.0893,48.0621,48.0803,64221.0
2022-06-02 14:40:00,53.05,53.06,53.04,53.05,44235.0,48.0803,48.0893,48.0712,48.0803,44235.0
2022-06-02 14:45:00,53.05,53.08,53.04,53.06,147189.0,48.0803,48.1074,48.0712,48.0893,147189.0
2022-06-02 14:50:00,53.05,53.08,53.03,53.05,195188.0,48.0803,48.1074,48.0621,48.0803,195188.0
2022-06-02 14:55:00,53.05,53.06,52.98,52.99,106211.0,48.0803,48.0893,48.0168,48.0259,106211.0
2022-06-02 15:00:00,52.99,53.01,52.98,53.0,225643.0,48.0259,48.044,48.0168,48.0349,225643.0
2022-06-02 15:05:00,53.01,53.02,52.98,53.0,131677.0,48.044,48.0531,48.0168,48.0349,131677.0
2022-06-02 15:10:00,53.0,53.03,52.99,53.01,134315.0,48.0349,48.0621,48.0259,48.044,134315.0
2022-06-02 15:15:00,53.01,53.03,52.99,53.0,301627.0,48.044,48.0621,48.0259,48.0349,301627.0
2022-06-02 15:20:00,53.0,53.02,52.98,53.01,235805.0,48.0349,48.0531,48.0168,48.044,235805.0
2022-06-02 15:25:00,53.01,53.03,52.96,52.98,290852.0,48.044,48.0621,47.9987,48.0168,290852.0
2022-06-02 15:30:00,52.98,53.03,52.97,53.03,268046.0,48.0168,48.0621,48.0078,48.0621,268046.0
2022-06-02 15:35:00,53.02,53.06,53.01,53.02,210712.0,48.0531,48.0893,48.044,48.0531,210712.0
2022-06-02 15:40:00,53.02,53.04,53.01,53.04,186132.0,48.0531,48.0712,48.044,48.0712,186132.0
2022-06-02 15:45:00,53.03,53.05,53.02,53.03,590180.0,48.0621,48.0803,48.0531,48.0621,590180.0
2022-06-02 15:50:00,53.03,53.09,53.02,53.08,477056.0,48.0621,48.1165,48.0531,48.1074,477056.0
2022-06-02 15:55:00,53.08,53.12,53.07,53.11,599659.0,48.1074,48.1437,48.0984,48.1346,599659.0
2022-06-03 09:30:00,52.58,52.6,52.51,52.51,543892.0,47.6543,47.6724,47.5908,47.5908,543892.0
2022-06-03 09:35:00,52.51,52.52,52.37,52.42,406459.0,47.5908,47.5999,47.464,47.5093,406459.0
2022-06-03 09:40:00,52.43,52.47,52.31,52.32,99717.0,47.5183,47.5546,47.4096,47.4186,99717.0
2022-06-03 09:45:00,52.31,52.42,52.27,52.4,367426.0,47.4096,47.5093,47.3733,47.4912,367426.0
2022-06-03 09:50:00,52.41,52.43,52.36,52.42,98449.0,47.5002,47.5183,47.4549,47.5093,98449.0
2022-06-03 09:55:00,52.43,52.53,52.43,52.5,191136.0,47.5183,47.609,47.5183,47.5818,191136.0
2022-06-03 10:00:00,52.51,52.59,52.47,52.48,273312.0,47.5908,47.6634,47.5546,47.5637,273312.0
2022-06-03 10:05:00,52.48,52.53,52.41,52.46,226222.0,47.5637,47.609,47.5002,47.5455,226222.0
2022-06-03 10:10:00,52.46,52.47,52.36,52.4,339320.0,47.5455,47.5546,47.4549,47.4912,339320.0
2022-06-03 10:15:00,52.4,52.46,52.38,52.39,117680.0,47.4912,47.5455,47.473,47.4821,117680.0
2022-06-03 10:20:00,52.38,52.41,52.31,52.36,259995.0,47.473,47.5002,47.4096,47.4549,259995.0
2022-06-03 10:25:00,52.36,52.36,52.28,52.31,324159.0,47.4549,47.4549,47.3824,47.4096,324159.0
2022-06-03 10:30:00,52.31,52.33,52.25,52.31,174205.0,47.4096,47.4277,47.3552,47.4096,174205.0
2022-06-03 10:35:00,52.31,52.32,52.2,52.22,117582.0,47.4096,47.4186,47.3099,47.328,117582.0
2022-06-03 10:40:00,52.22,52.24,52.2,52.22,71482.0,47.328,47.3461,47.3099,47.328,71482.0
2022-06-03 10:45:00,52.23,52.28,52.21,52.25,117703.0,47.3371,47.3824,47.3189,47.3552,117703.0
2022-06-03 10:50:00,52.25,52.28,52.22,52.22,126187.0,47.3552,47.3824,47.328,47.328,126187.0
2022-06-03 10:55:00,52.23,52.24,52.19,52.22,76412.0,47.3371,47.3461,47.3008,47.328,76412.0
2022-06-03 11:00:00,52.21,52.22,52.12,52.14,175411.0,47.3189,47.328,47.2374,47.2555,175411.0
2022-06-03 11:05:00,52.13,52.16,52.12,52.14,89148.0,47.2464,47.2736,47.2374,47.2555,89148.0
2022-06-03 11:10:00,52.14,52.15,52.11,52.14,165741.0,47.2555,47.2646,47.2283,47.2555,165741.0
2022-06-03 11:15:00,52.14,52.21,52.13,52.2,185213.0,47.2555,47.3189,47.2464,47.3099,185213.0
2022-06-03 11:20:00,52.2,52.2,52.16,52.17,189872.0,47.3099,47.3099,47.2736,47.2827,189872.0
2022-06-03 11:25:00,52.16,52.18,52.12,52.15,100948.0,47.2736,47.2918,47.2374,47.2646,100948.0
2022-06-03 11:30:00,52.15,52.22,52.12,52.21,129868.0,47.2646,47.328,47.2374,47.3189,129868.0
2022-06-03 11:35:00,52.21,52.28,52.2,52.26,76401.0,47.3189,47.3824,47.3099,47.3643,76401.0
2022-06-03 11:40:00,52.26,52.27,52.2,52.21,81752.0,47.3643,47.3733,47.3099,47.3189,81752.0
2022-06-03 11:45:00,52.22,52.23,52.16,52.18,68684.0,47.328,47.3371,47.2736,47.2918,68684.0
2022-06-03 11:50:00,52.17,52.19,52.14,52.18,117680.0,47.2827,47.3008,47.2555,47.2918,117680.0
2022-06-03 11:55:00,52.18,52.21,52.17,52.2,77503.0,47.2918,47.3189,47.2827,47.3099,77503.0
2022-06-03 12:00:00,52.19,52.26,52.18,52.25,79004.0,47.3008,47.3643,47.2918,47.3552,79004.0
2022-06-03 12:05:00,52.25,52.25,52.17,52.18,70056.0,47.3552,47.3552,47.2827,47.2918,70056.0
2022-06-03 12:10:00,52.19,52.21,52.17,52.2,239863.0,47.3008,47.3189,47.2827,47.3099,239863.0
2022-06-03 12:15:00,52.2,52.23,52.15,52.15,98927.0,47.3099,47.3371,47.2646,47.2646,98927.0
2022-06-03 12:20:00,52.15,52.27,52.14,52.25,145861.0,47.2646,47.3733,47.2555,47.3552,145861.0
2022-06-03 12:25:00,52.25,52.26,52.22,52.25,49721.0,47.3552,47.3643,47.328,47.3552,49721.0
2022-06-03 12:30:00,52.25,52.26,52.23,52.24,75390.0,47.3552,47.3643,47.3371,47.3461,75390.0
2022-06-03 12:35:00,52.24,52.3,52.23,52.29,70208.0,47.3461,47.4005,47.3371,47.3915,70208.0
2022-06-03 12:40:00,52.29,52.3,52.23,52.24,73528.0,47.3915,47.4005,47.3371,47.3461,73528.0
2022-06-03 12:45:00,52.25,52.29,52.24,52.28,79764.0,47.3552,47.3915,47.3461,47.3824,79764.0
2022-06-03 12:50:00,52.27,52.27,52.23,52.27,66656.0,47.3733,47.3733,47.3371,47.3733,66656.0
2022-06-03 12:55:00,52.27,52.34,52.27,52.32,437434.0,47.3733,47.4368,47.3733,47.4186,437434.0
2022-06-03 13:00:00,52.32,52.4,52.31,52.39,206562.0,47.4186,47.4912,47.4096,47.4821,206562.0
2022-06-03 13:05:00,52.39,52.4,52.33,52.33,100268.0,47.4821,47.4912,47.4277,47.4277,100268.0
2022-06-03 13:10:00,52.34,52.35,52.3,52.3,144551.0,47.4368,47.4458,47.4005,47.4005,144551.0
2022-06-03 13:15:00,52.3,52.31,52.21,52.22,142567.0,47.4005,47.4096,47.3189,47.328,142567.0
2022-06-03 13:20:00,52.21,52.26,52.21,52.26,126063.0,47.3189,47.3643,47.3189,47.3643,126063.0
2022-06-03 13:25:00,52.26,52.28,52.24,52.27,99471.0,47.3643,47.3824,47.3461,47.3733,99471.0
2022-06-03 13:30:00,52.26,52.27,52.2,52.24,60680.0,47.3643,47.3733,47.3099,47.3461,60680.0
2022-06-03 13:35:00,52.25,52.27,52.23,52.23,51016.0,47.3552,47.3733,47.3371,47.3371,51016.0
2022-06-03 13:40:00,52.24,52.24,52.15,52.18,170827.0,47.3461,47.3461,47.2646,47.2918,170827.0
2022-06-03 13:45:00,52.18,52.2,52.17,52.2,131603.0,47.2918,47.3099,47.2827,47.3099,131603.0
2022-06-03 13:50:00,52.2,52.21,52.18,52.2,44564.0,47.3099,47.3189,47.2918,47.3099,44564.0
2022-06-03 13:55:00,52.19,52.22,52.19,52.21,327473.0,47.3008,47.328,47.3008,47.3189,327473.0
2022-06-03 14:00:00,52.2,52.2,52.16,52.2,615622.0,47.3099,47.3099,47.2736,47.3099,615622.0
2022-06-03 14:05:00,52.19,52.22,52.17,52.19,100984.0,47.3008,47.328,47.2827,47.3008,100984.0
2022-06-03 14:10:00,52.19,52.2,52.16,52.18,189056.0,47.3008,47.3099,47.2736,47.2918,189056.0
2022-06-03 14:15:00,52.19,52.21,52.16,52.21,104663.0,47.3008,47.3189,47.2736,47.3189,104663.0
2022-06-03 14:20:00,52.21,52.21,52.18,52.19,73516.0,47.3189,47.3189,47.2918,47.3008,73516.0
2022-06-03 14:25:00,52.2,52.25,52.19,52.25,65568.0,47.3099,47.3552,47.3008,47.3552,65568.0
2022-06-03 14:30:00,52.25,52.25,52.2,52.21,76171.0,47.3552,47.3552,47.3099,47.3189,76171.0
2022-06-03 14:35:00,52.22,52.22,52.15,52.17,71587.0,47.328,47.328,47.2646,47.2827,71587.0
2022-06-03 14:40:00,52.16,52.2,52.15,52.2,73737.0,47.2736,47.3099,47.2646,47.3099,73737.0
2022-06-03 14:45:00,52.19,52.22,52.17,52.21,128552.0,47.3008,47.328,47.2827,47.3189,128552.0
2022-06-03 14:50:00,52.21,52.23,52.19,52.22,141883.0,47.3189,47.3371,47.3008,47.328,141883.0
2022-06-03 14:55:00,52.21,52.24,52.2,52.22,100176.0,47.3189,47.3461,47.3099,47.328,100176.0
2022-06-03 15:00:00,52.22,52.24,52.18,52.23,119183.0,47.328,47.3461,47.2918,47.3371,119183.0
2022-06-03 15:05:00,52.23,52.23,52.14,52.16,147360.0,47.3371,47.3371,47.2555,47.2736,147360.0
2022-06-03 15:10:00,52.16,52.18,52.11,52.13,181734.0,47.2736,47.2918,47.2283,47.2464,181734.0
2022-06-03 15:15:00,52.12,52.14,52.11,52.14,99071.0,47.2374,47.2555,47.2283,47.2555,99071.0
2022-06-03 15:20:00,52.14,52.15,52.11,52.13,80020.0,47.2555,47.2646,47.2283,47.2464,80020.0
2022-06-03 15:25:00,52.13,52.19,52.12,52.19,123295.0,47.2464,47.3008,47.2374,47.3008,123295.0
2022-06-03 15:30:00,52.18,52.19,52.16,52.18,108355.0,47.2918,47.3008,47.2736,47.2918,108355.0
2022-06-03 15:35:00,52.18,52.22,52.15,52.21,113512.0,47.2918,47.328,47.2646,47.3189,113512.0
2022-06-03 15:40:00,52.2,52.21,52.17,52.18,91596.0,47.3099,47.3189,47.2827,47.2918,91596.0
2022-06-03 15:45:00,52.19,52.22,52.14,52.2,185921.0,47.3008,47.328,47.2555,47.3099,185921.0
2022-06-03 15:50:00,52.2,52.23,52.14,52.21,387814.0,47.3099,47.3371,47.2555,47.3189,387814.0
2022-06-03 15:55:00,52.2,52.24,52.17,52.2,421911.0,47.3099,47.3461,47.2827,47.3099,421911.0
2022-06-06 09:30:00,53.09,53.23,53.09,53.19,387780.0,48.1165,48.2434,48.1165,48.2071,387780.0
2022-06-06 09:35:00,53.2,53.22,53.08,53.12,198948.0,48.2162,48.2343,48.1074,48.1437,198948.0
2022-06-06 09:40:00,53.12,53.15,53.06,53.11,272968.0,48.1437,48.1709,48.0893,48.1346,272968.0
2022-06-06 09:45:00,53.11,53.14,52.94,52.99,241371.0,48.1346,48.1618,47.9806,48.0259,241371.0
2022-06-06 09:50:00,52.99,53.04,52.96,53.04,113933.0,48.0259,48.0712,47.9987,48.0712,113933.0
2022-06-06 09:55:00,53.05,53.1,53.01,53.1,98204.0,48.0803,48.1256,48.044,48.1256,98204.0
2022-06-06 10:00:00,53.11,53.17,53.09,53.12,185731.0,48.1346,48.189,48.1165,48.1437,185731.0
2022-06-06 10:05:00,53.12,53.17,53.09,53.1,103209.0,48.1437,48.189,48.1165,48.1256,103209.0
2022-06-06 10:10:00,53.1,53.15,53.09,53.11,104045.0,48.1256,48.1709,48.1165,48.1346,104045.0
2022-06-06 10:15:00,53.11,53.12,53.03,53.05,200913.0,48.1346,48.1437,48.0621,48.0803,200913.0
2022-06-06 10:20:00,53.05,53.06,53.0,53.02,104611.0,48.0803,48.0893,48.0349,48.0531,104611.0
2022-06-06 10:25:00,53.02,53.07,53.0,53.04,117578.0,48.0531,48.0984,48.0349,48.0712,117578.0
2022-06-06 10:30:00,53.04,53.07,52.99,52.99,97513.0,48.0712,48.0984,48.0259,48.0259,97513.0
2022-06-06 10:35:00,53.0,53.02,52.93,52.98,188770.0,48.0349,48.0531,47.9715,48.0168,188770.0
2022-06-06 10:40:00,52.99,53.0,52.91,52.99,498592.0,48.0259,48.0349,47.9534,48.0259,498592.0
2022-06-06 10:45:00,53.0,53.02,52.97,53.0,147725.0,48.0349,48.0531,48.0078,48.0349,147725.0
2022-06-06 10:50:00,53.01,53.06,52.99,53.02,234457.0,48.044,48.0893,48.0259,48.0531,234457.0
2022-06-06 10:55:00,53.02,53.05,53.01,53.03,109330.0,48.0531,48.0803,48.044,48.0621,109330.0
2022-06-06 11:00:00,53.03,53.05,53.0,53.0,166456.0,48.0621,48.0803,48.0349,48.0349,166456.0
2022-06-06 11:05:00,53.0,53.02,52.9,52.91,213391.0,48.0349,48.0531,47.9443,47.9534,213391.0
2022-06-06 11:10:00,52.9,52.91,52.79,52.82,387302.0,47.9443,47.9534,47.8446,47.8718,387302.0
2022-06-06 11:15:00,52.81,52.83,52.7,52.7,862010.0,47.8627,47.8809,47.763,47.763,862010.0
2022-06-06 11:20:00,52.7,52.76,52.69,52.73,233874.0,47.763,47.8174,47.754,47.7902,233874.0
2022-06-06 11:25:00,52.72,52.76,52.71,52.73,178837.0,47.7812,47.8174,47.7721,47.7902,178837.0
2022-06-06 11:30:00,52.74,52.77,52.7,52.72,336453.0,47.7993,47.8265,47.763,47.7812,336453.0
2022-06-06 11:35:00,52.72,52.77,52.69,52.72,115648.0,47.7812,47.8265,47.754,47.7812,115648.0
2022-06-06 11:40:00,52.72,52.78,52.71,52.78,113717.0,47.7812,47.8356,47.7721,47.8356,113717.0
2022-06-06 11:45:00,52.78,52.82,52.73,52.73,106711.0,47.8356,47.8718,47.7902,47.7902,106711.0
2022-06-06 11:50:00,52.72,52.76,52.71,52.72,96360.0,47.7812,47.8174,47.7721,47.7812,96360.0
2022-06-06 11:55:00,52.72,52.75,52.71,52.72,125206.0,47.7812,47.8084,47.7721,47.7812,125206.0
2022-06-06 12:00:00,52.72,52.73,52.54,52.57,150853.0,47.7812,47.7902,47.618,47.6452,150853.0
2022-06-06 12:05:00,52.57,52.61,52.54,52.55,102325.0,47.6452,47.6815,47.618,47.6271,102325.0
2022-06-06 12:10:00,52.54,52.56,52.49,52.51,157888.0,47.618,47.6362,47.5727,47.5908,157888.0
2022-06-06 12:15:00,52.51,52.55,52.49,52.53,109152.0,47.5908,47.6271,47.5727,47.609,109152.0
2022-06-06 12:20:00,52.53,52.56,52.51,52.51,108199.0,47.609,47.6362,47.5908,47.5908,108199.0
2022-06-06 12:25:00,52.52,52.56,52.49,52.5,73303.0,47.5999,47.6362,47.5727,47.5818,73303.0
2022-06-06 12:30:00,52.49,52.54,52.45,52.53,98660.0,47.5727,47.618,47.5365,47.609,98660.0
2022-06-06 12:35:00,52.54,52.58,52.53,52.57,62981.0,47.618,47.6543,47.609,47.6452,62981.0
2022-06-06 12:40:00,52.57,52.61,52.57,52.59,79672.0,47.6452,47.6815,47.6452,47.6634,79672.0
2022-06-06 12:45:00,52.59,52.63,52.58,52.61,51572.0,47.6634,47.6996,47.6543,47.6815,51572.0
2022-06-06 12:50:00,52.61,52.61,52.57,52.6,48863.0,47.6815,47.6815,47.6452,47.6724,48863.0
2022-06-06 12:55:00,52.6,52.63,52.59,52.62,49109.0,47.6724,47.6996,47.6634,47.6905,49109.0
2022-06-06 13:00:00,52.61,52.62,52.57,52.58,67910.0,47.6815,47.6905,47.6452,47.6543,67910.0
2022-06-06 13:05:00,52.59,52.61,52.58,52.59,33988.0,47.6634,47.6815,47.6543,47.6634,33988.0
2022-06-06 13:10:00,52.59,52.6,52.54,52.57,72805.0,47.6634,47.6724,47.618,47.6452,72805.0
2022-06-06 13:15:00,52.57,52.57,52.53,52.55,49298.0,47.6452,47.6452,47.609,47.6271,49298.0
2022-06-06 13:20:00,52.54,52.58,52.51,52.56,65260.0,47.618,47.6543,47.5908,47.6362,65260.0
2022-06-06 13:25:00,52.55,52.58,52.54,52.58,67098.0,47.6271,47.6543,47.618,47.6543,67098.0
2022-06-06 13:30:00,52.57,52.62,52.57,52.61,91776.0,47.6452,47.6905,47.6452,47.6815,91776.0
2022-06-06 13:35:00,52.6,52.7,52.59,52.69,86458.0,47.6724,47.763,47.6634,47.754,86458.0
2022-06-06 13:40:00,52.68,52.71,52.67,52.7,129417.0,47.7449,47.7721,47.7359,47.763,129417.0
2022-06-06 13:45:00,52.71,52.72,52.67,52.7,58885.0,47.7721,47.7812,47.7359,47.763,58885.0
2022-06-06 13:50:00,52.69,52.72,52.68,52.69,83837.0,47.754,47.7812,47.7449,47.754,83837.0
2022-06-06 13:55:00,52.69,52.73,52.69,52.73,115182.0,47.754,47.7902,47.754,47.7902,115182.0
2022-06-06 14:00:00,52.73,52.73,52.7,52.71,122790.0,47.7902,47.7902,47.763,47.7721,122790.0
2022-06-06 14:05:00,52.7,52.72,52.66,52.68,56652.0,47.763,47.7812,47.7268,47.7449,56652.0
2022-06-06 14:10:00,52.68,52.69,52.66,52.66,52975.0,47.7449,47.754,47.7268,47.7268,52975.0
2022-06-06 14:15:00,52.66,52.67,52.63,52.66,74770.0,47.7268,47.7359,47.6996,47.7268,74770.0
2022-06-06 14:20:00,52.66,52.67,52.57,52.59,96230.0,47.7268,47.7359,47.6452,47.6634,96230.0
2022-06-06 14:25:00,52.58,52.6,52.53,52.55,143469.0,47.6543,47.6724,47.609,47.6271,143469.0
2022-06-06 14:30:00,52.55,52.56,52.52,52.53,57733.0,47.6271,47.6362,47.5999,47.609,57733.0
2022-06-06 14:35:00,52.54,52.55,52.49,52.51,59304.0,47.618,47.6271,47.5727,47.5908,59304.0
2022-06-06 14:40:00,52.51,52.55,52.5,52.54,117779.0,47.5908,47.6271,47.5818,47.618,117779.0
2022-06-06 14:45:00,52.54,52.58,52.54,52.54,66071.0,47.618,47.6543,47.618,47.618,66071.0
2022-06-06 14:50:00,52.53,52.53,52.43,52.51,178870.0,47.609,47.609,47.5183,47.5908,178870.0
2022-06-06 14:55:00,52.5,52.55,52.48,52.51,98282.0,47.5818,47.6271,47.5637,47.5908,98282.0
2022-06-06 15:00:00,52.51,52.53,52.48,52.49,88698.0,47.5908,47.609,47.5637,47.5727,88698.0
2022-06-06 15:05:00,52.49,52.5,52.45,52.47,100942.0,47.5727,47.5818,47.5365,47.5546,100942.0
2022-06-06 15:10:00,52.48,52.48,52.45,52.47,77942.0,47.5637,47.5637,47.5365,47.5546,77942.0
2022-06-06 15:15:00,52.47,52.48,52.4,52.41,117472.0,47.5546,47.5637,47.4912,47.5002,117472.0
2022-06-06 15:20:00,52.41,52.44,52.37,52.42,251969.0,47.5002,47.5274,47.464,47.5093,251969.0
2022-06-06 15:25:00,52.41,52.43,52.39,52.41,117320.0,47.5002,47.5183,47.4821,47.5002,117320.0
2022-06-06 15:30:00,52.4,52.42,52.38,52.39,201441.0,47.4912,47.5093,47.473,47.4821,201441.0
2022-06-06 15:35:00,52.39,52.4,52.33,52.37,232170.0,47.4821,47.4912,47.4277,47.464,232170.0
2022-06-06 15:40:00,52.36,52.44,52.35,52.43,244144.0,47.4549,47.5274,47.4458,47.5183,244144.0
2022-06-06 15:45:00,52.44,52.45,52.39,52.41,271017.0,47.5274,47.5365,47.4821,47.5002,271017.0
2022-06-06 15:50:00,52.42,52.47,52.42,52.47,383548.0,47.5093,47.5546,47.5093,47.5546,383548.0
2022-06-06 15:55:00,52.46,52.47,52.44,52.46,625707.0,47.5455,47.5546,47.5274,47.5455,625707.0
2022-06-07 09:30:00,52.15,52.2,52.07,52.19,371062.0,47.2646,47.3099,47.1921,47.3008,371062.0
2022-06-07 09:35:00,52.19,52.27,52.18,52.23,139940.0,47.3008,47.3733,47.2918,47.3371,139940.0
2022-06-07 09:40:00,52.24,52.31,52.22,52.29,91783.0,47.3461,47.4096,47.328,47.3915,91783.0
2022-06-07 09:45:00,52.29,52.32,52.27,52.3,174996.0,47.3915,47.4186,47.3733,47.4005,174996.0
2022-06-07 09:50:00,52.32,52.4,52.28,52.29,183762.0,47.4186,47.4912,47.3824,47.3915,183762.0
2022-06-07 09:55:00,52.29,52.31,52.24,52.26,103258.0,47.3915,47.4096,47.3461,47.3643,103258.0
2022-06-07 10:00:00,52.27,52.31,52.24,52.3,111425.0,47.3733,47.4096,47.3461,47.4005,111425.0
2022-06-07 10:05:00,52.3,52.33,52.21,52.23,91797.0,47.4005,47.4277,47.3189,47.3371,91797.0
2022-06-07 10:10:00,52.23,52.25,52.18,52.22,108905.0,47.3371,47.3552,47.2918,47.328,108905.0
2022-06-07 10:15:00,52.22,52.26,52.19,52.23,113273.0,47.328,47.3643,47.3008,47.3371,113273.0
2022-06-07 10:20:00,52.23,52.3,52.21,52.25,70804.0,47.3371,47.4005,47.3189,47.3552,70804.0
2022-06-07 10:25:00,52.25,52.38,52.23,52.36,154398.0,47.3552,47.473,47.3371,47.4549,154398.0
2022-06-07 10:30:00,52.37,52.4,52.32,52.39,226161.0,47.464,47.4912,47.4186,47.4821,226161.0
2022-06-07 10:35:00,52.4,52.48,52.38,52.46,135819.0,47.4912,47.5637,47.473,47.5455,135819.0
2022-06-07 10:40:00,52.46,52.54,52.44,52.52,131655.0,47.5455,47.618,47.5274,47.5999,131655.0
2022-06-07 10:45:00,52.52,52.58,52.51,52.57,93060.0,47.5999,47.6543,47.5908,47.6452,93060.0
2022-06-07 10:50:00,52.58,52.6,52.55,52.58,303415.0,47.6543,47.6724,47.6271,47.6543,303415.0
2022-06-07 10:55:00,52.58,52.58,52.52,52.52,105971.0,47.6543,47.6543,47.5999,47.5999,105971.0
2022-06-07 11:00:00,52.53,52.53,52.47,52.47,109989.0,47.609,47.609,47.5546,47.5546,109989.0
2022-06-07 11:05:00,52.48,52.48,52.43,52.46,169641.0,47.5637,47.5637,47.5183,47.5455,169641.0
2022-06-07 11:10:00,52.46,52.49,52.43,52.48,206768.0,47.5455,47.5727,47.5183,47.5637,206768.0
2022-06-07 11:15:00,52.48,52.49,52.4,52.41,63636.0,47.5637,47.5727,47.4912,47.5002,63636.0
2022-06-07 11:20:00,52.41,52.43,52.35,52.36,193887.0,47.5002,47.5183,47.4458,47.4549,193887.0
2022-06-07 11:25:00,52.36,52.38,52.35,52.37,97297.0,47.4549,47.473,47.4458,47.464,97297.0
2022-06-07 11:30:00,52.37,52.37,52.32,52.33,85012.0,47.464,47.464,47.4186,47.4277,85012.0
2022-06-07 11:35:00,52.35,52.36,52.31,52.36,98029.0,47.4458,47.4549,47.4096,47.4549,98029.0
2022-06-07 11:40:00,52.36,52.39,52.33,52.38,77958.0,47.4549,47.4821,47.4277,47.473,77958.0
2022-06-07 11:45:00,52.39,52.41,52.33,52.34,87304.0,47.4821,47.5002,47.4277,47.4368,87304.0
2022-06-07 11:50:00,52.34,52.36,52.32,52.33,64030.0,47.4368,47.4549,47.4186,47.4277,64030.0
2022-06-07 11:55:00,52.33,52.41,52.33,52.4,60113.0,47.4277,47.5002,47.4277,47.4912,60113.0
2022-06-07 12:00:00,52.4,52.43,52.39,52.4,55998.0,47.4912,47.5183,47.4821,47.4912,55998.0
2022-06-07 12:05:00,52.4,52.4,52.34,52.36,98862.0,47.4912,47.4912,47.4368,47.4549,98862.0
2022-06-07 12:10:00,52.37,52.38,52.34,52.36,63195.0,47.464,47.473,47.4368,47.4549,63195.0
2022-06-07 12:15:00,52.36,52.36,52.29,52.32,75078.0,47.4549,47.4549,47.3915,47.4186,75078.0
2022-06-07 12:20:00,52.32,52.33,52.3,52.33,30793.0,47.4186,47.4277,47.4005,47.4277,30793.0
2022-06-07 12:25:00,52.33,52.36,52.33,52.35,64380.0,47.4277,47.4549,47.4277,47.4458,64380.0
2022-06-07 12:30:00,52.34,52.39,52.31,52.37,108020.0,47.4368,47.4821,47.4096,47.464,108020.0
2022-06-07 12:35:00,52.38,52.39,52.35,52.38,53658.0,47.473,47.4821,47.4458,47.473,53658.0
2022-06-07 12:40:00,52.38,52.42,52.38,52.39,46666.0,47.473,47.5093,47.473,47.4821,46666.0
2022-06-07 12:45:00,52.4,52.41,52.39,52.39,44286.0,47.4912,47.5002,47.4821,47.4821,44286.0
2022-06-07 12:50:00,52.4,52.41,52.35,52.4,99649.0,47.4912,47.5002,47.4458,47.4912,99649.0
2022-06-07 12:55:00,52.41,52.42,52.38,52.4,121718.0,47.5002,47.5093,47.473,47.4912,121718.0
2022-06-07 13:00:00,52.41,52.43,52.38,52.42,121803.0,47.5002,47.5183,47.473,47.5093,121803.0
2022-06-07 13:05:00,52.43,52.43,52.39,52.43,79695.0,47.5183,47.5183,47.4821,47.5183,79695.0
2022-06-07 13:10:00,52.43,52.44,52.41,52.42,89552.0,47.5183,47.5274,47.5002,47.5093,89552.0
2022-06-07 13:15:00,52.42,52.46,52.41,52.46,83986.0,47.5093,47.5455,47.5002,47.5455,83986.0
2022-06-07 13:20:00,52.46,52.47,52.43,52.43,107027.0,47.5455,47.5546,47.5183,47.5183,107027.0
2022-06-07 13:25:00,52.44,52.45,52.42,52.44,76557.0,47.5274,47.5365,47.5093,47.5274,76557.0
2022-06-07 13:30:00,52.44,52.45,52.42,52.44,125143.0,47.5274,47.5365,47.5093,47.5274,125143.0
2022-06-07 13:35:00,52.44,52.45,52.41,52.45,120393.0,47.5274,47.5365,47.5002,47.5365,120393.0
2022-06-07 13:40:00,52.45,52.45,52.42,52.45,55260.0,47.5365,47.5365,47.5093,47.5365,55260.0
2022-06-07 13:45:00,52.45,52.46,52.41,52.44,100270.0,47.5365,47.5455,47.5002,47.5274,100270.0
2022-06-07 13:50:00,52.44,52.46,52.42,52.44,88048.0,47.5274,47.5455,47.5093,47.5274,88048.0
2022-06-07 13:55:00,52.44,52.44,52.41,52.43,300967.0,47.5274,47.5274,47.5002,47.5183,300967.0
2022-06-07 14:00:00,52.43,52.45,52.41,52.45,88154.0,47.5183,47.5365,47.5002,47.5365,88154.0
2022-06-07 14:05:00,52.45,52.5,52.44,52.5,162253.0,47.5365,47.5818,47.5274,47.5818,162253.0
2022-06-07 14:10:00,52.5,52.51,52.49,52.5,115262.0,47.5818,47.5908,47.5727,47.5818,115262.0
2022-06-07 14:15:00,52.51,52.51,52.48,52.48,100652.0,47.5908,47.5908,47.5637,47.5637,100652.0
2022-06-07 14:20:00,52.48,52.49,52.48,52.48,129423.0,47.5637,47.5727,47.5637,47.5637,129423.0
2022-06-07 14:25:00,52.48,52.52,52.48,52.51,185818.0,47.5637,47.5999,47.5637,47.5908,185818.0
2022-06-07 14:30:00,52.51,52.55,52.5,52.54,177126.0,47.5908,47.6271,47.5818,47.618,177126.0
2022-06-07 14:35:00,52.54,52.56,52.52,52.55,149795.0,47.618,47.6362,47.5999,47.6271,149795.0
2022-06-07 14:40:00,52.55,52.56,52.48,52.49,94925.0,47.6271,47.6362,47.5637,47.5727,94925.0
2022-06-07 14:45:00,52.49,52.52,52.47,52.48,121936.0,47.5727,47.5999,47.5546,47.5637,121936.0
2022-06-07 14:50:00,52.48,52.52,52.48,52.51,116693.0,47.5637,47.5999,47.5637,47.5908,116693.0
2022-06-07 14:55:00,52.51,52.54,52.5,52.54,111264.0,47.5908,47.618,47.5818,47.618,111264.0
2022-06-07 15:00:00,52.54,52.58,52.52,52.58,233136.0,47.618,47.6543,47.5999,47.6543,233136.0
2022-06-07 15:05:00,52.57,52.6,52.57,52.6,250656.0,47.6452,47.6724,47.6452,47.6724,250656.0
2022-06-07 15:10:00,52.59,52.6,52.56,52.58,154960.0,47.6634,47.6724,47.6362,47.6543,154960.0
2022-06-07 15:15:00,52.58,52.6,52.57,52.6,98919.0,47.6543,47.6724,47.6452,47.6724,98919.0
2022-06-07 15:20:00,52.59,52.62,52.59,52.61,197743.0,47.6634,47.6905,47.6634,47.6815,197743.0
2022-06-07 15:25:00,52.61,52.62,52.6,52.61,182393.0,47.6815,47.6905,47.6724,47.6815,182393.0
2022-06-07 15:30:00,52.61,52.63,52.59,52.62,199363.0,47.6815,47.6996,47.6634,47.6905,199363.0
2022-06-07 15:35:00,52.63,52.66,52.62,52.65,188341.0,47.6996,47.7268,47.6905,47.7177,188341.0
2022-06-07 15:40:00,52.65,52.65,52.61,52.63,196331.0,47.7177,47.7177,47.6815,47.6996,196331.0
2022-06-07 15:45:00,52.62,52.65,52.62,52.64,422324.0,47.6905,47.7177,47.6905,47.7087,422324.0
2022-06-07 15:50:00,52.64,52.67,52.61,52.66,376173.0,47.7087,47.7359,47.6815,47.7268,376173.0
2022-06-07 15:55:00,52.66,52.68,52.63,52.64,493312.0,47.7268,47.7449,47.6996,47.7087,493312.0
2022-06-08 09:30:00,52.82,52.84,52.67,52.76,537420.0,47.8718,47.8899,47.7359,47.8174,537420.0
2022-06-08 09:35:00,52.76,52.86,52.74,52.86,739823.0,47.8174,47.9081,47.7993,47.9081,739823.0
2022-06-08 09:40:00,52.86,52.86,52.8,52.84,79693.0,47.9081,47.9081,47.8537,47.8899,79693.0
2022-06-08 09:45:00,52.83,52.95,52.83,52.92,198008.0,47.8809,47.9896,47.8809,47.9624,198008.0
2022-06-08 09:50:00,52.92,52.99,52.89,52.98,175932.0,47.9624,48.0259,47.9352,48.0168,175932.0
2022-06-08 09:55:00,52.98,53.02,52.97,52.99,109214.0,48.0168,48.0531,48.0078,48.0259,109214.0
2022-06-08 10:00:00,52.99,53.0,52.88,52.94,97426.0,48.0259,48.0349,47.9262,47.9806,97426.0
2022-06-08 10:05:00,52.94,52.97,52.9,52.91,82522.0,47.9806,48.0078,47.9443,47.9534,82522.0
2022-06-08 10:10:00,52.91,52.91,52.76,52.76,133085.0,47.9534,47.9534,47.8174,47.8174,133085.0
2022-06-08 10:15:00,52.77,52.8,52.73,52.79,292877.0,47.8265,47.8537,47.7902,47.8446,292877.0
2022-06-08 10:20:00,52.8,52.86,52.79,52.84,90314.0,47.8537,47.9081,47.8446,47.8899,90314.0
2022-06-08 10:25:00,52.84,52.84,52.75,52.76,89584.0,47.8899,47.8899,47.8084,47.8174,89584.0
2022-06-08 10:30:00,52.75,52.83,52.75,52.8,72626.0,47.8084,47.8809,47.8084,47.8537,72626.0
2022-06-08 10:35:00,52.8,52.83,52.78,52.8,164587.0,47.8537,47.8809,47.8356,47.8537,164587.0
2022-06-08 10:40:00,52.8,52.83,52.74,52.78,106256.0,47.8537,47.8809,47.7993,47.8356,106256.0
2022-06-08 10:45:00,52.78,52.85,52.78,52.81,215170.0,47.8356,47.899,47.8356,47.8627,215170.0
2022-06-08 10:50:00,52.81,52.85,52.8,52.84,54538.0,47.8627,47.899,47.8537,47.8899,54538.0
2022-06-08 10:55:00,52.84,52.84,52.78,52.8,80208.0,47.8899,47.8899,47.8356,47.8537,80208.0
2022-06-08 11:00:00,52.8,52.81,52.75,52.78,59353.0,47.8537,47.8627,47.8084,47.8356,59353.0
2022-06-08 11:05:00,52.78,52.83,52.78,52.83,81654.0,47.8356,47.8809,47.8356,47.8809,81654.0
2022-06-08 11:10:00,52.83,52.92,52.82,52.91,90110.0,47.8809,47.9624,47.8718,47.9534,90110.0
2022-06-08 11:15:00,52.92,52.98,52.91,52.98,76046.0,47.9624,48.0168,47.9534,48.0168,76046.0
2022-06-08 11:20:00,52.97,53.0,52.95,52.96,76404.0,48.0078,48.0349,47.9896,47.9987,76404.0
2022-06-08 11:25:00,52.96,52.97,52.95,52.97,94413.0,47.9987,48.0078,47.9896,48.0078,94413.0
2022-06-08 11:30:00,52.97,52.99,52.94,52.97,100020.0,48.0078,48.0259,47.9806,48.0078,100020.0
2022-06-08 11:35:00,52.98,53.03,52.96,53.03,116452.0,48.0168,48.0621,47.9987,48.0621,116452.0
2022-06-08 11:40:00,53.03,53.06,52.97,52.98,85826.0,48.0621,48.0893,48.0078,48.0168,85826.0
2022-06-08 11:45:00,52.98,53.01,52.97,53.0,61047.0,48.0168,48.044,48.0078,48.0349,61047.0
2022-06-08 11:50:00,53.0,53.03,52.99,53.01,138653.0,48.0349,48.0621,48.0259,48.044,138653.0
2022-06-08 11:55:00,53.01,53.02,52.98,53.0,74683.0,48.044,48.0531,48.0168,48.0349,74683.0
2022-06-08 12:00:00,53.0,53.05,52.98,53.02,119573.0,48.0349,48.0803,48.0168,48.0531,119573.0
2022-06-08 12:05:00,53.02,53.02,52.97,52.99,101247.0,48.0531,48.0531,48.0078,48.0259,101247.0
2022-06-08 12:10:00,52.99,52.99,52.96,52.98,37177.0,48.0259,48.0259,47.9987,48.0168,37177.0
2022-06-08 12:15:00,52.98,52.98,52.92,52.95,137442.0,48.0168,48.0168,47.9624,47.9896,137442.0
2022-06-08 12:20:00,52.96,52.96,52.84,52.87,89083.0,47.9987,47.9987,47.8899,47.9171,89083.0
2022-06-08 12:25:00,52.87,52.87,52.8,52.86,98358.0,47.9171,47.9171,47.8537,47.9081,98358.0
2022-06-08 12:30:00,52.86,52.86,52.78,52.8,164061.0,47.9081,47.9081,47.8356,47.8537,164061.0
2022-06-08 12:35:00,52.79,52.8,52.72,52.73,439927.0,47.8446,47.8537,47.7812,47.7902,439927.0
2022-06-08 12:40:00,52.72,52.74,52.65,52.66,424537.0,47.7812,47.7993,47.7177,47.7268,424537.0
2022-06-08 12:45:00,52.66,52.73,52.63,52.73,168969.0,47.7268,47.7902,47.6996,47.7902,168969.0
2022-06-08 12:50:00,52.72,52.74,52.7,52.74,218115.0,47.7812,47.7993,47.763,47.7993,218115.0
2022-06-08 12:55:00,52.74,52.8,52.72,52.8,167002.0,47.7993,47.8537,47.7812,47.8537,167002.0
2022-06-08 13:00:00,52.8,52.81,52.74,52.76,182973.0,47.8537,47.8627,47.7993,47.8174,182973.0
2022-06-08 13:05:00,52.76,52.83,52.75,52.82,136797.0,47.8174,47.8809,47.8084,47.8718,136797.0
2022-06-08 13:10:00,52.82,52.83,52.78,52.8,107542.0,47.8718,47.8809,47.8356,47.8537,107542.0
2022-06-08 13:15:00,52.8,52.81,52.76,52.8,47962.0,47.8537,47.8627,47.8174,47.8537,47962.0
2022-06-08 13:20:00,52.8,52.81,52.78,52.8,39801.0,47.8537,47.8627,47.8356,47.8537,39801.0
2022-06-08 13:25:00,52.8,52.8,52.75,52.77,79403.0,47.8537,47.8537,47.8084,47.8265,79403.0
2022-06-08 13:30:00,52.76,52.77,52.7,52.73,36588.0,47.8174,47.8265,47.763,47.7902,36588.0
2022-06-08 13:35:00,52.73,52.73,52.67,52.68,31068.0,47.7902,47.7902,47.7359,47.7449,31068.0
2022-06-08 13:40:00,52.68,52.75,52.66,52.75,139373.0,47.7449,47.8084,47.7268,47.8084,139373.0
2022-06-08 13:45:00,52.75,52.79,52.72,52.77,60994.0,47.8084,47.8446,47.7812,47.8265,60994.0
2022-06-08 13:50:00,52.77,52.79,52.73,52.78,248639.0,47.8265,47.8446,47.7902,47.8356,248639.0
2022-06-08 13:55:00,52.78,52.81,52.77,52.79,44310.0,47.8356,47.8627,47.8265,47.8446,44310.0
2022-06-08 14:00:00,52.79,52.85,52.78,52.81,203374.0,47.8446,47.899,47.8356,47.8627,203374.0
2022-06-08 14:05:00,52.82,52.85,52.8,52.83,70272.0,47.8718,47.899,47.8537,47.8809,70272.0
2022-06-08 14:10:00,52.83,52.87,52.81,52.86,78298.0,47.8809,47.9171,47.8627,47.9081,78298.0
2022-06-08 14:15:00,52.86,52.87,52.81,52.83,83366.0,47.9081,47.9171,47.8627,47.8809,83366.0
2022-06-08 14:20:00,52.84,52.87,52.83,52.84,64371.0,47.8899,47.9171,47.8809,47.8899,64371.0
2022-06-08 14:25:00,52.85,52.86,52.75,52.8,55780.0,47.899,47.9081,47.8084,47.8537,55780.0
2022-06-08 14:30:00,52.81,52.84,52.78,52.8,86107.0,47.8627,47.8899,47.8356,47.8537,86107.0
2022-06-08 14:35:00,52.79,52.83,52.77,52.8,533848.0,47.8446,47.8809,47.8265,47.8537,533848.0
2022-06-08 14:40:00,52.8,52.87,52.79,52.86,101272.0,47.8537,47.9171,47.8446,47.9081,101272.0
2022-06-08 14:45:00,52.86,52.89,52.84,52.86,156899.0,47.9081,47.9352,47.8899,47.9081,156899.0
2022-06-08 14:50:00,52.86,52.87,52.81,52.82,143924.0,47.9081,47.9171,47.8627,47.8718,143924.0
2022-06-08 14:55:00,52.82,52.82,52.79,52.8,377761.0,47.8718,47.8718,47.8446,47.8537,377761.0
2022-06-08 15:00:00,52.81,52.83,52.77,52.8,188622.0,47.8627,47.8809,47.8265,47.8537,188622.0
2022-06-08 15:05:00,52.81,52.82,52.76,52.8,158780.0,47.8627,47.8718,47.8174,47.8537,158780.0
2022-06-08 15:10:00,52.79,52.86,52.78,52.84,129974.0,47.8446,47.9081,47.8356,47.8899,129974.0
2022-06-08 15:15:00,52.84,52.86,52.83,52.86,126474.0,47.8899,47.9081,47.8809,47.9081,126474.0
2022-06-08 15:20:00,52.86,52.93,52.85,52.91,111984.0,47.9081,47.9715,47.899,47.9534,111984.0
2022-06-08 15:25:00,52.91,52.93,52.89,52.9,206963.0,47.9534,47.9715,47.9352,47.9443,206963.0
2022-06-08 15:30:00,52.9,52.94,52.87,52.94,307476.0,47.9443,47.9806,47.9171,47.9806,307476.0
2022-06-08 15:35:00,52.94,52.94,52.9,52.93,250078.0,47.9806,47.9806,47.9443,47.9715,250078.0
2022-06-08 15:40:00,52.92,52.93,52.88,52.9,180427.0,47.9624,47.9715,47.9262,47.9443,180427.0
2022-06-08 15:45:00,52.91,52.92,52.83,52.84,175684.0,47.9534,47.9624,47.8809,47.8899,175684.0
2022-06-08 15:50:00,52.84,52.88,52.81,52.83,410710.0,47.8899,47.9262,47.8627,47.8809,410710.0
2022-06-08 15:55:00,52.83,52.84,52.77,52.8,769493.0,47.8809,47.8899,47.8265,47.8537,769493.0
2022-06-09 09:30:00,51.81,51.85,51.6,51.8,681142.0,47.5127,47.5494,47.3201,47.5035,681142.0
2022-06-09 09:35:00,51.8,51.84,51.71,51.73,255532.0,47.5035,47.5402,47.421,47.4393,255532.0
2022-06-09 09:40:00,51.72,51.75,51.61,51.7,365285.0,47.4302,47.4577,47.3293,47.4118,365285.0
2022-06-09 09:45:00,51.7,51.8,51.65,51.74,196545.0,47.4118,47.5035,47.366,47.4485,196545.0
2022-06-09 09:50:00,51.74,51.89,51.74,51.82,318169.0,47.4485,47.5861,47.4485,47.5219,318169.0
2022-06-09 09:55:00,51.82,51.88,51.8,51.87,198882.0,47.5219,47.5769,47.5035,47.5677,198882.0
2022-06-09 10:00:00,51.87,51.9,51.83,51.88,213410.0,47.5677,47.5952,47.531,47.5769,213410.0
2022-06-09 10:05:00,51.87,51.88,51.73,51.74,218249.0,47.5677,47.5769,47.4393,47.4485,218249.0
2022-06-09 10:10:00,51.74,51.75,51.67,51.75,424905.0,47.4485,47.4577,47.3843,47.4577,424905.0
2022-06-09 10:15:00,51.75,51.85,51.73,51.78,225837.0,47.4577,47.5494,47.4393,47.4852,225837.0
2022-06-09 10:20:00,51.78,51.82,51.76,51.79,204541.0,47.4852,47.5219,47.4668,47.4944,204541.0
2022-06-09 10:25:00,51.79,51.81,51.75,51.79,207570.0,47.4944,47.5127,47.4577,47.4944,207570.0
2022-06-09 10:30:00,51.79,51.83,51.7,51.72,313452.0,47.4944,47.531,47.4118,47.4302,313452.0
2022-06-09 10:35:00,51.71,51.76,51.7,51.72,536580.0,47.421,47.4668,47.4118,47.4302,536580.0
2022-06-09 10:40:00,51.72,51.73,51.6,51.62,318650.0,47.4302,47.4393,47.3201,47.3385,318650.0
2022-06-09 10:45:00,51.62,51.63,51.58,51.6,614856.0,47.3385,47.3476,47.3018,47.3201,614856.0
2022-06-09 10:50:00,51.6,51.61,51.49,51.49,322489.0,47.3201,47.3293,47.2192,47.2192,322489.0
2022-06-09 10:55:00,51.49,51.56,51.47,51.51,429339.0,47.2192,47.2834,47.2009,47.2376,429339.0
2022-06-09 11:00:00,51.51,51.52,51.43,51.45,354404.0,47.2376,47.2467,47.1642,47.1826,354404.0
2022-06-09 11:05:00,51.44,51.45,51.38,51.43,212340.0,47.1734,47.1826,47.1184,47.1642,212340.0
2022-06-09 11:10:00,51.43,51.49,51.42,51.46,310594.0,47.1642,47.2192,47.155,47.1917,310594.0
2022-06-09 11:15:00,51.47,51.47,51.4,51.42,299166.0,47.2009,47.2009,47.1367,47.155,299166.0
2022-06-09 11:20:00,51.42,51.52,51.41,51.52,311271.0,47.155,47.2467,47.1459,47.2467,311271.0
2022-06-09 11:25:00,51.51,51.53,51.43,51.44,220988.0,47.2376,47.2559,47.1642,47.1734,220988.0
2022-06-09 11:30:00,51.43,51.5,51.42,51.48,167261.0,47.1642,47.2284,47.155,47.2101,167261.0
2022-06-09 11:35:00,51.48,51.53,51.45,51.5,130422.0,47.2101,47.2559,47.1826,47.2284,130422.0
2022-06-09 11:40:00,51.51,51.57,51.48,51.52,220694.0,47.2376,47.2926,47.2101,47.2467,220694.0
2022-06-09 11:45:00,51.51,51.53,51.4,51.4,209815.0,47.2376,47.2559,47.1367,47.1367,209815.0
2022-06-09 11:50:00,51.4,51.44,51.35,51.43,259828.0,47.1367,47.1734,47.0908,47.1642,259828.0
2022-06-09 11:55:00,51.44,51.48,51.42,51.47,156131.0,47.1734,47.2101,47.155,47.2009,156131.0
2022-06-09 12:00:00,51.48,51.49,51.42,51.43,158915.0,47.2101,47.2192,47.155,47.1642,158915.0
2022-06-09 12:05:00,51.42,51.44,51.37,51.39,121471.0,47.155,47.1734,47.1092,47.1275,121471.0
2022-06-09 12:10:00,51.39,51.39,51.31,51.33,102259.0,47.1275,47.1275,47.0542,47.0725,102259.0
2022-06-09 12:15:00,51.33,51.36,51.31,51.36,119625.0,47.0725,47.1,47.0542,47.1,119625.0
2022-06-09 12:20:00,51.36,51.42,51.35,51.41,96356.0,47.1,47.155,47.0908,47.1459,96356.0
2022-06-09 12:25:00,51.4,51.44,51.39,51.43,58510.0,47.1367,47.1734,47.1275,47.1642,58510.0
2022-06-09 12:30:00,51.43,51.46,51.4,51.44,102047.0,47.1642,47.1917,47.1367,47.1734,102047.0
2022-06-09 12:35:00,51.44,51.47,51.42,51.44,94528.0,47.1734,47.2009,47.155,47.1734,94528.0
2022-06-09 12:40:00,51.44,51.53,51.44,51.52,169565.0,47.1734,47.2559,47.1734,47.2467,169565.0
2022-06-09 12:45:00,51.51,51.51,51.48,51.49,73728.0,47.2376,47.2376,47.2101,47.2192,73728.0
2022-06-09 12:50:00,51.48,51.51,51.47,51.47,97753.0,47.2101,47.2376,47.2009,47.2009,97753.0
2022-06-09 12:55:00,51.47,51.56,51.44,51.54,90776.0,47.2009,47.2834,47.1734,47.2651,90776.0
2022-06-09 13:00:00,51.55,51.57,51.52,51.55,100819.0,47.2743,47.2926,47.2467,47.2743,100819.0
2022-06-09 13:05:00,51.55,51.63,51.54,51.58,257899.0,47.2743,47.3476,47.2651,47.3018,257899.0
2022-06-09 13:10:00,51.58,51.62,51.57,51.59,78820.0,47.3018,47.3385,47.2926,47.3109,78820.0
2022-06-09 13:15:00,51.59,51.6,51.55,51.57,131922.0,47.3109,47.3201,47.2743,47.2926,131922.0
2022-06-09 13:20:00,51.57,51.57,51.52,51.53,220325.0,47.2926,47.2926,47.2467,47.2559,220325.0
2022-06-09 13:25:00,51.54,51.54,51.49,51.52,175794.0,47.2651,47.2651,47.2192,47.2467,175794.0
2022-06-09 13:30:00,51.52,51.52,51.45,51.48,240374.0,47.2467,47.2467,47.1826,47.2101,240374.0
2022-06-09 13:35:00,51.47,51.48,51.44,51.47,207373.0,47.2009,47.2101,47.1734,47.2009,207373.0
2022-06-09 13:40:00,51.47,51.48,51.43,51.43,78012.0,47.2009,47.2101,47.1642,47.1642,78012.0
2022-06-09 13:45:00,51.43,51.48,51.42,51.47,50408.0,47.1642,47.2101,47.155,47.2009,50408.0
2022-06-09 13:50:00,51.47,51.49,51.46,51.46,55486.0,47.2009,47.2192,47.1917,47.1917,55486.0
2022-06-09 13:55:00,51.46,51.52,51.45,51.52,71815.0,47.1917,47.2467,47.1826,47.2467,71815.0
2022-06-09 14:00:00,51.51,51.52,51.46,51.47,87183.0,47.2376,47.2467,47.1917,47.2009,87183.0
2022-06-09 14:05:00,51.47,51.51,51.46,51.49,58608.0,47.2009,47.2376,47.1917,47.2192,58608.0
2022-06-09 14:10:00,51.49,51.5,51.44,51.48,75380.0,47.2192,47.2284,47.1734,47.2101,75380.0
2022-06-09 14:15:00,51.49,51.51,51.46,51.48,92993.0,47.2192,47.2376,47.1917,47.2101,92993.0
2022-06-09 14:20:00,51.48,51.5,51.41,51.42,54434.0,47.2101,47.2284,47.1459,47.155,54434.0
2022-06-09 14:25:00,51.42,51.46,51.39,51.44,99867.0,47.155,47.1917,47.1275,47.1734,99867.0
2022-06-09 14:30:00,51.43,51.44,51.35,51.36,65054.0,47.1642,47.1734,47.0908,47.1,65054.0
2022-06-09 14:35:00,51.35,51.38,51.34,51.35,128556.0,47.0908,47.1184,47.0817,47.0908,128556.0
2022-06-09 14:40:00,51.35,51.36,51.32,51.34,82469.0,47.0908,47.1,47.0633,47.0817,82469.0
2022-06-09 14:45:00,51.33,51.38,51.32,51.37,42275.0,47.0725,47.1184,47.0633,47.1092,42275.0
2022-06-09 14:50:00,51.37,51.38,51.34,51.36,86477.0,47.1092,47.1184,47.0817,47.1,86477.0
2022-06-09 14:55:00,51.36,51.38,51.3,51.31,76186.0,47.1,47.1184,47.045,47.0542,76186.0
2022-06-09 15:00:00,51.3,51.31,51.23,51.23,133334.0,47.045,47.0542,46.9808,46.9808,133334.0
2022-06-09 15:05:00,51.23,51.24,51.19,51.22,91983.0,46.9808,46.99,46.9441,46.9716,91983.0
2022-06-09 15:10:00,51.22,51.24,51.21,51.23,180543.0,46.9716,46.99,46.9625,46.9808,180543.0
2022-06-09 15:15:00,51.23,51.27,51.22,51.26,172367.0,46.9808,47.0175,46.9716,47.0083,172367.0
2022-06-09 15:20:00,51.25,51.28,51.23,51.26,132263.0,46.9991,47.0267,46.9808,47.0083,132263.0
2022-06-09 15:25:00,51.26,51.26,51.18,51.18,130830.0,47.0083,47.0083,46.9349,46.9349,130830.0
2022-06-09 15:30:00,51.18,51.19,51.15,51.16,145523.0,46.9349,46.9441,46.9074,46.9166,145523.0
2022-06-09 15:35:00,51.16,51.19,51.16,51.18,171936.0,46.9166,46.9441,46.9166,46.9349,171936.0
2022-06-09 15:40:00,51.17,51.17,51.11,51.12,179231.0,46.9258,46.9258,46.8708,46.8799,179231.0
2022-06-09 15:45:00,51.12,51.13,51.08,51.11,227211.0,46.8799,46.8891,46.8432,46.8708,227211.0
2022-06-09 15:50:00,51.1,51.13,51.07,51.13,306068.0,46.8616,46.8891,46.8341,46.8891,306068.0
2022-06-09 15:55:00,51.12,51.13,51.01,51.01,258033.0,46.8799,46.8891,46.779,46.779,258033.0
2022-06-10 09:30:00,50.94,51.01,50.72,50.76,416803.0,46.7149,46.779,46.5131,46.5498,416803.0
2022-06-10 09:35:00,50.76,50.83,50.72,50.74,145004.0,46.5498,46.614,46.5131,46.5314,145004.0
2022-06-10 09:40:00,50.73,50.87,50.72,50.87,124678.0,46.5223,46.6507,46.5131,46.6507,124678.0
2022-06-10 09:45:00,50.87,50.94,50.78,50.8,195566.0,46.6507,46.7149,46.5681,46.5865,195566.0
2022-06-10 09:50:00,50.8,50.82,50.69,50.72,350938.0,46.5865,46.6048,46.4856,46.5131,350938.0
2022-06-10 09:55:00,50.71,50.75,50.65,50.72,287257.0,46.5039,46.5406,46.4489,46.5131,287257.0
2022-06-10 10:00:00,50.72,50.73,50.56,50.59,251829.0,46.5131,46.5223,46.3664,46.3939,251829.0
2022-06-10 10:05:00,50.58,50.63,50.51,50.52,139490.0,46.3847,46.4306,46.3205,46.3297,139490.0
2022-06-10 10:10:00,50.51,50.55,50.45,50.51,121336.0,46.3205,46.3572,46.2655,46.3205,121336.0
2022-06-10 10:15:00,50.5,50.54,50.46,50.48,99307.0,46.3113,46.348,46.2747,46.293,99307.0
2022-06-10 10:20:00,50.48,50.49,50.4,50.44,142943.0,46.293,46.3022,46.2196,46.2563,142943.0
2022-06-10 10:25:00,50.44,50.53,50.42,50.43,144201.0,46.2563,46.3389,46.238,46.2472,144201.0
2022-06-10 10:30:00,50.43,50.56,50.42,50.55,154565.0,46.2472,46.3664,46.238,46.3572,154565.0
2022-06-10 10:35:00,50.55,50.6,50.51,50.59,338087.0,46.3572,46.4031,46.3205,46.3939,338087.0
2022-06-10 10:40:00,50.56,50.59,50.49,50.56,140415.0,46.3664,46.3939,46.3022,46.3664,140415.0
2022-06-10 10:45:00,50.55,50.58,50.51,50.55,146429.0,46.3572,46.3847,46.3205,46.3572,146429.0
2022-06-10 10:50:00,50.54,50.64,50.54,50.62,238469.0,46.348,46.4397,46.348,46.4214,238469.0
2022-06-10 10:55:00,50.62,50.63,50.49,50.49,101521.0,46.4214,46.4306,46.3022,46.3022,101521.0
2022-06-10 11:00:00,50.5,50.61,50.48,50.59,9254642.0,46.3113,46.4122,46.293,46.3939,9254642.0
2022-06-10 11:05:00,50.59,50.59,50.54,50.57,1020023.0,46.3939,46.3939,46.348,46.3755,1020023.0
2022-06-10 11:10:00,50.57,50.59,50.54,50.56,283952.0,46.3755,46.3939,46.348,46.3664,283952.0
2022-06-10 11:15:00,50.55,50.6,50.53,50.59,283909.0,46.3572,46.4031,46.3389,46.3939,283909.0
2022-06-10 11:20:00,50.61,50.63,50.53,50.54,234777.0,46.4122,46.4306,46.3389,46.348,234777.0
2022-06-10 11:25:00,50.53,50.53,50.48,50.5,132064.0,46.3389,46.3389,46.293,46.3113,132064.0
2022-06-10 11:30:00,50.5,50.54,50.46,50.48,156868.0,46.3113,46.348,46.2747,46.293,156868.0
2022-06-10 11:35:00,50.49,50.49,50.4,50.4,211778.0,46.3022,46.3022,46.2196,46.2196,211778.0
2022-06-10 11:40:00,50.4,50.45,50.39,50.44,322178.0,46.2196,46.2655,46.2105,46.2563,322178.0
2022-06-10 11:45:00,50.44,50.47,50.39,50.39,191319.0,46.2563,46.2838,46.2105,46.2105,191319.0
2022-06-10 11:50:00,50.39,50.45,50.38,50.44,250045.0,46.2105,46.2655,46.2013,46.2563,250045.0
2022-06-10 11:55:00,50.44,50.53,50.42,50.52,322399.0,46.2563,46.3389,46.238,46.3297,322399.0
2022-06-10 12:00:00,50.52,50.56,50.5,50.55,423874.0,46.3297,46.3664,46.3113,46.3572,423874.0
2022-06-10 12:05:00,50.55,50.61,50.54,50.58,310341.0,46.3572,46.4122,46.348,46.3847,310341.0
2022-06-10 12:10:00,50.58,50.58,50.48,50.5,327972.0,46.3847,46.3847,46.293,46.3113,327972.0
2022-06-10 12:15:00,50.5,50.51,50.47,50.49,219411.0,46.3113,46.3205,46.2838,46.3022,219411.0
2022-06-10 12:20:00,50.5,50.54,50.49,50.51,262092.0,46.3113,46.348,46.3022,46.3205,262092.0
2022-06-10 12:25:00,50.51,50.51,50.47,50.51,258084.0,46.3205,46.3205,46.2838,46.3205,258084.0
2022-06-10 12:30:00,50.51,50.56,50.49,50.5,152247.0,46.3205,46.3664,46.3022,46.3113,152247.0
2022-06-10 12:35:00,50.51,50.54,50.5,50.52,231561.0,46.3205,46.348,46.3113,46.3297,231561.0
2022-06-10 12:40:00,50.53,50.59,50.52,50.56,52110.0,46.3389,46.3939,46.3297,46.3664,52110.0
2022-06-10 12:45:00,50.57,50.58,50.52,50.53,111833.0,46.3755,46.3847,46.3297,46.3389,111833.0
2022-06-10 12:50:00,50.54,50.54,50.48,50.48,113071.0,46.348,46.348,46.293,46.293,113071.0
2022-06-10 12:55:00,50.48,50.51,50.45,50.5,85655.0,46.293,46.3205,46.2655,46.3113,85655.0
2022-06-10 13:00:00,50.51,50.53,50.45,50.48,120814.0,46.3205,46.3389,46.2655,46.293,120814.0
2022-06-10 13:05:00,50.47,50.49,50.45,50.47,137025.0,46.2838,46.3022,46.2655,46.2838,137025.0
2022-06-10 13:10:00,50.48,50.49,50.43,50.44,179001.0,46.293,46.3022,46.2472,46.2563,179001.0
2022-06-10 13:15:00,50.44,50.5,50.42,50.5,97150.0,46.2563,46.3113,46.238,46.3113,97150.0
2022-06-10 13:20:00,50.5,50.53,50.48,50.52,102790.0,46.3113,46.3389,46.293,46.3297,102790.0
2022-06-10 13:25:00,50.52,50.59,50.51,50.58,116883.0,46.3297,46.3939,46.3205,46.3847,116883.0
2022-06-10 13:30:00,50.59,50.59,50.51,50.54,136668.0,46.3939,46.3939,46.3205,46.348,136668.0
2022-06-10 13:35:00,50.54,50.6,50.54,50.58,121058.0,46.348,46.4031,46.348,46.3847,121058.0
2022-06-10 13:40:00,50.58,50.61,50.57,50.6,60541.0,46.3847,46.4122,46.3755,46.4031,60541.0
2022-06-10 13:45:00,50.6,50.65,50.58,50.63,110092.0,46.4031,46.4489,46.3847,46.4306,110092.0
2022-06-10 13:50:00,50.64,50.66,50.58,50.6,67406.0,46.4397,46.4581,46.3847,46.4031,67406.0
2022-06-10 13:55:00,50.6,50.6,50.54,50.57,94307.0,46.4031,46.4031,46.348,46.3755,94307.0
2022-06-10 14:00:00,50.57,50.58,50.52,50.54,155534.0,46.3755,46.3847,46.3297,46.348,155534.0
2022-06-10 14:05:00,50.53,50.58,50.52,50.56,165672.0,46.3389,46.3847,46.3297,46.3664,165672.0
2022-06-10 14:10:00,50.57,50.59,50.54,50.55,115195.0,46.3755,46.3939,46.348,46.3572,115195.0
2022-06-10 14:15:00,50.55,50.64,50.53,50.63,111218.0,46.3572,46.4397,46.3389,46.4306,111218.0
2022-06-10 14:20:00,50.63,50.67,50.63,50.64,241437.0,46.4306,46.4672,46.4306,46.4397,241437.0
2022-06-10 14:25:00,50.65,50.66,50.59,50.62,138821.0,46.4489,46.4581,46.3939,46.4214,138821.0
2022-06-10 14:30:00,50.61,50.66,50.61,50.65,113956.0,46.4122,46.4581,46.4122,46.4489,113956.0
2022-06-10 14:35:00,50.64,50.65,50.61,50.62,147172.0,46.4397,46.4489,46.4122,46.4214,147172.0
2022-06-10 14:40:00,50.61,50.61,50.56,50.59,65750.0,46.4122,46.4122,46.3664,46.3939,65750.0
2022-06-10 14:45:00,50.59,50.64,50.58,50.64,242100.0,46.3939,46.4397,46.3847,46.4397,242100.0
2022-06-10 14:50:00,50.64,50.64,50.59,50.63,155637.0,46.4397,46.4397,46.3939,46.4306,155637.0
2022-06-10 14:55:00,50.62,50.67,50.61,50.65,244313.0,46.4214,46.4672,46.4122,46.4489,244313.0
2022-06-10 15:00:00,50.65,50.68,50.59,50.6,620239.0,46.4489,46.4764,46.3939,46.4031,620239.0
2022-06-10 15:05:00,50.6,50.6,50.55,50.57,334396.0,46.4031,46.4031,46.3572,46.3755,334396.0
2022-06-10 15:10:00,50.57,50.62,50.56,50.61,142970.0,46.3755,46.4214,46.3664,46.4122,142970.0
2022-06-10 15:15:00,50.61,50.66,50.59,50.64,204921.0,46.4122,46.4581,46.3939,46.4397,204921.0
2022-06-10 15:20:00,50.65,50.65,50.57,50.63,186886.0,46.4489,46.4489,46.3755,46.4306,186886.0
2022-06-10 15:25:00,50.64,50.72,50.64,50.66,162374.0,46.4397,46.5131,46.4397,46.4581,162374.0
2022-06-10 15:30:00,50.66,50.66,50.59,50.62,117372.0,46.4581,46.4581,46.3939,46.4214,117372.0
2022-06-10 15:35:00,50.61,50.68,50.6,50.64,295987.0,46.4122,46.4764,46.4031,46.4397,295987.0
2022-06-10 15:40:00,50.64,50.66,50.55,50.58,135654.0,46.4397,46.4581,46.3572,46.3847,135654.0
2022-06-10 15:45:00,50.58,50.58,50.5,50.52,311178.0,46.3847,46.3847,46.3113,46.3297,311178.0
2022-06-10 15:50:00,50.52,50.58,50.5,50.55,592500.0,46.3297,46.3847,46.3113,46.3572,592500.0
2022-06-10 15:55:00,50.55,50.56,50.5,50.51,731201.0,46.3572,46.3664,46.3113,46.3205,731201.0
2022-06-13 09:30:00,49.18,49.47,49.18,49.41,709543.0,45.1008,45.3668,45.1008,45.3118,709543.0
2022-06-13 09:35:00,49.39,49.41,49.16,49.16,421170.0,45.2934,45.3118,45.0825,45.0825,421170.0
2022-06-13 09:40:00,49.16,49.17,49.06,49.11,119749.0,45.0825,45.0917,44.9908,45.0366,119749.0
2022-06-13 09:45:00,49.11,49.22,49.04,49.06,552822.0,45.0366,45.1375,44.9724,44.9908,552822.0
2022-06-13 09:50:00,49.05,49.11,49.0,49.03,200652.0,44.9816,45.0366,44.9358,44.9633,200652.0
2022-06-13 09:55:00,49.03,49.05,48.97,48.98,184609.0,44.9633,44.9816,44.9083,44.9174,184609.0
2022-06-13 10:00:00,48.99,49.06,48.95,48.97,381243.0,44.9266,44.9908,44.8899,44.9083,381243.0
2022-06-13 10:05:00,48.98,49.08,48.96,48.98,255512.0,44.9174,45.0091,44.8991,44.9174,255512.0
2022-06-13 10:10:00,48.98,49.01,48.87,48.88,209335.0,44.9174,44.9449,44.8165,44.8257,209335.0
2022-06-13 10:15:00,48.88,48.88,48.77,48.79,204220.0,44.8257,44.8257,44.7248,44.7432,204220.0
2022-06-13 10:20:00,48.79,48.83,48.71,48.72,228744.0,44.7432,44.7799,44.6698,44.679,228744.0
2022-06-13 10:25:00,48.72,48.77,48.69,48.77,151512.0,44.679,44.7248,44.6515,44.7248,151512.0
2022-06-13 10:30:00,48.76,48.82,48.72,48.79,139093.0,44.7157,44.7707,44.679,44.7432,139093.0
2022-06-13 10:35:00,48.77,48.82,48.76,48.77,285236.0,44.7248,44.7707,44.7157,44.7248,285236.0
2022-06-13 10:40:00,48.76,48.78,48.64,48.66,191882.0,44.7157,44.734,44.6056,44.624,191882.0
2022-06-13 10:45:00,48.66,48.67,48.59,48.62,232152.0,44.624,44.6331,44.5598,44.5873,232152.0
2022-06-13 10:50:00,48.61,48.65,48.57,48.62,417843.0,44.5781,44.6148,44.5414,44.5873,417843.0
2022-06-13 10:55:00,48.62,48.69,48.61,48.65,713118.0,44.5873,44.6515,44.5781,44.6148,713118.0
2022-06-13 11:00:00,48.65,48.66,48.56,48.58,170288.0,44.6148,44.624,44.5323,44.5506,170288.0
2022-06-13 11:05:00,48.58,48.64,48.55,48.64,313700.0,44.5506,44.6056,44.5231,44.6056,313700.0
2022-06-13 11:10:00,48.64,48.7,48.59,48.68,329329.0,44.6056,44.6606,44.5598,44.6423,329329.0
2022-06-13 11:15:00,48.67,48.78,48.67,48.78,301802.0,44.6331,44.734,44.6331,44.734,301802.0
2022-06-13 11:20:00,48.77,48.87,48.75,48.86,208641.0,44.7248,44.8165,44.7065,44.8074,208641.0
2022-06-13 11:25:00,48.87,48.88,48.78,48.8,372387.0,44.8165,44.8257,44.734,44.7524,372387.0
2022-06-13 11:30:00,48.81,48.85,48.71,48.79,238008.0,44.7615,44.7982,44.6698,44.7432,238008.0
2022-06-13 11:35:00,48.79,48.91,48.79,48.91,416274.0,44.7432,44.8532,44.7432,44.8532,416274.0
2022-06-13 11:40:00,48.91,48.95,48.86,48.92,112215.0,44.8532,44.8899,44.8074,44.8624,112215.0
2022-06-13 11:45:00,48.91,48.92,48.83,48.91,281840.0,44.8532,44.8624,44.7799,44.8532,281840.0
2022-06-13 11:50:00,48.92,48.95,48.81,48.82,254499.0,44.8624,44.8899,44.7615,44.7707,254499.0
2022-06-13 11:55:00,48.83,48.89,48.81,48.89,183355.0,44.7799,44.8349,44.7615,44.8349,183355.0
2022-06-13 12:00:00,48.88,48.96,48.84,48.88,331440.0,44.8257,44.8991,44.789,44.8257,331440.0
2022-06-13 12:05:00,48.89,48.95,48.84,48.89,198202.0,44.8349,44.8899,44.789,44.8349,198202.0
2022-06-13 12:10:00,48.87,49.0,48.87,48.97,284085.0,44.8165,44.9358,44.8165,44.9083,284085.0
2022-06-13 12:15:00,48.97,49.01,48.92,48.97,173279.0,44.9083,44.9449,44.8624,44.9083,173279.0
2022-06-13 12:20:00,48.97,49.01,48.92,48.96,247704.0,44.9083,44.9449,44.8624,44.8991,247704.0
2022-06-13 12:25:00,48.95,49.01,48.94,48.98,343459.0,44.8899,44.9449,44.8807,44.9174,343459.0
2022-06-13 12:30:00,48.98,49.1,48.95,49.09,217186.0,44.9174,45.0275,44.8899,45.0183,217186.0
2022-06-13 12:35:00,49.08,49.15,49.07,49.12,255903.0,45.0091,45.0733,45.0,45.0458,255903.0
2022-06-13 12:40:00,49.12,49.12,49.0,49.01,260292.0,45.0458,45.0458,44.9358,44.9449,260292.0
2022-06-13 12:45:00,49.01,49.04,48.96,48.97,182578.0,44.9449,44.9724,44.8991,44.9083,182578.0
2022-06-13 12:50:00,48.97,48.99,48.89,48.9,760678.0,44.9083,44.9266,44.8349,44.8441,760678.0
2022-06-13 12:55:00,48.9,48.92,48.86,48.87,94912.0,44.8441,44.8624,44.8074,44.8165,94912.0
2022-06-13 13:00:00,48.87,48.88,48.83,48.85,236536.0,44.8165,44.8257,44.7799,44.7982,236536.0
2022-06-13 13:05:00,48.84,48.89,48.82,48.88,120474.0,44.789,44.8349,44.7707,44.8257,120474.0
2022-06-13 13:10:00,48.88,48.89,48.83,48.88,399452.0,44.8257,44.8349,44.7799,44.8257,399452.0
2022-06-13 13:15:00,48.87,48.89,48.86,48.88,128241.0,44.8165,44.8349,44.8074,44.8257,128241.0
2022-06-13 13:20:00,48.88,48.89,48.84,48.85,220270.0,44.8257,44.8349,44.789,44.7982,220270.0
2022-06-13 13:25:00,48.86,48.88,48.81,48.85,279785.0,44.8074,44.8257,44.7615,44.7982,279785.0
2022-06-13 13:30:00,48.86,48.89,48.82,48.83,225678.0,44.8074,44.8349,44.7707,44.7799,225678.0
2022-06-13 13:35:00,48.83,48.91,48.82,48.91,299660.0,44.7799,44.8532,44.7707,44.8532,299660.0
2022-06-13 13:40:00,48.91,49.01,48.9,49.01,179308.0,44.8532,44.9449,44.8441,44.9449,179308.0
2022-06-13 13:45:00,49.01,49.04,48.99,49.04,152954.0,44.9449,44.9724,44.9266,44.9724,152954.0
2022-06-13 13:50:00,49.04,49.07,48.97,48.99,443858.0,44.9724,45.0,44.9083,44.9266,443858.0
2022-06-13 13:55:00,49.0,49.04,48.99,49.02,205745.0,44.9358,44.9724,44.9266,44.9541,205745.0
2022-06-13 14:00:00,49.03,49.03,48.95,48.96,318579.0,44.9633,44.9633,44.8899,44.8991,318579.0
2022-06-13 14:05:00,48.96,48.96,48.9,48.91,133804.0,44.8991,44.8991,44.8441,44.8532,133804.0
2022-06-13 14:10:00,48.91,48.92,48.86,48.88,452726.0,44.8532,44.8624,44.8074,44.8257,452726.0
2022-06-13 14:15:00,48.88,48.93,48.86,48.91,141006.0,44.8257,44.8716,44.8074,44.8532,141006.0
2022-06-13 14:20:00,48.91,48.95,48.89,48.91,240161.0,44.8532,44.8899,44.8349,44.8532,240161.0
2022-06-13 14:25:00,48.91,48.93,48.89,48.9,214331.0,44.8532,44.8716,44.8349,44.8441,214331.0
2022-06-13 14:30:00,48.9,48.91,48.81,48.89,123295.0,44.8441,44.8532,44.7615,44.8349,123295.0
2022-06-13 14:35:00,48.89,48.99,48.88,48.98,674321.0,44.8349,44.9266,44.8257,44.9174,674321.0
2022-06-13 14:40:00,48.97,49.01,48.94,48.98,308850.0,44.9083,44.9449,44.8807,44.9174,308850.0
2022-06-13 14:45:00,48.98,49.0,48.94,48.97,208212.0,44.9174,44.9358,44.8807,44.9083,208212.0
2022-06-13 14:50:00,48.96,48.97,48.91,48.92,378854.0,44.8991,44.9083,44.8532,44.8624,378854.0
2022-06-13 14:55:00,48.92,48.92,48.84,48.85,115098.0,44.8624,44.8624,44.789,44.7982,115098.0
2022-06-13 15:00:00,48.84,48.91,48.81,48.89,194936.0,44.789,44.8532,44.7615,44.8349,194936.0
2022-06-13 15:05:00,48.89,48.91,48.83,48.85,331284.0,44.8349,44.8532,44.7799,44.7982,331284.0
2022-06-13 15:10:00,48.85,48.86,48.81,48.82,267836.0,44.7982,44.8074,44.7615,44.7707,267836.0
2022-06-13 15:15:00,48.82,49.08,48.76,48.83,1636513.0,44.7707,45.0091,44.7157,44.7799,1636513.0
2022-06-13 15:20:00,48.82,48.87,48.74,48.75,421490.0,44.7707,44.8165,44.6973,44.7065,421490.0
2022-06-13 15:25:00,48.75,48.76,48.67,48.67,180113.0,44.7065,44.7157,44.6331,44.6331,180113.0
2022-06-13 15:30:00,48.67,48.7,48.63,48.66,271132.0,44.6331,44.6606,44.5965,44.624,271132.0
2022-06-13 15:35:00,48.66,48.74,48.65,48.66,329684.0,44.624,44.6973,44.6148,44.624,329684.0
2022-06-13 15:40:00,48.66,48.7,48.65,48.67,337502.0,44.624,44.6606,44.6148,44.6331,337502.0
2022-06-13 15:45:00,48.67,48.75,48.66,48.7,218675.0,44.6331,44.7065,44.624,44.6606,218675.0
2022-06-13 15:50:00,48.71,48.74,48.64,48.74,469294.0,44.6698,44.6973,44.6056,44.6973,469294.0
2022-06-13 15:55:00,48.73,48.79,48.71,48.75,616277.0,44.6882,44.7432,44.6698,44.7065,616277.0
2022-06-14 09:30:00,49.22,49.33,49.18,49.27,2458067.0,45.1375,45.2384,45.1008,45.1834,2458067.0
2022-06-14 09:35:00,49.27,49.28,49.17,49.22,505830.0,45.1834,45.1925,45.0917,45.1375,505830.0
2022-06-14 09:40:00,49.22,49.23,49.09,49.09,386396.0,45.1375,45.1467,45.0183,45.0183,386396.0
2022-06-14 09:45:00,49.1,49.26,49.08,49.17,493988.0,45.0275,45.1742,45.0091,45.0917,493988.0
2022-06-14 09:50:00,49.17,49.37,49.11,49.37,504882.0,45.0917,45.2751,45.0366,45.2751,504882.0
2022-06-14 09:55:00,49.38,49.48,49.35,49.46,131880.0,45.2842,45.3759,45.2567,45.3576,131880.0
2022-06-14 10:00:00,49.46,49.51,49.44,49.44,188039.0,45.3576,45.4035,45.3393,45.3393,188039.0
2022-06-14 10:05:00,49.44,49.44,49.26,49.29,283082.0,45.3393,45.3393,45.1742,45.2017,283082.0
2022-06-14 10:10:00,49.28,49.33,49.22,49.23,285365.0,45.1925,45.2384,45.1375,45.1467,285365.0
2022-06-14 10:15:00,49.23,49.28,49.2,49.22,232052.0,45.1467,45.1925,45.1192,45.1375,232052.0
2022-06-14 10:20:00,49.22,49.25,49.15,49.22,252049.0,45.1375,45.165,45.0733,45.1375,252049.0
2022-06-14 10:25:00,49.22,49.26,49.19,49.19,260866.0,45.1375,45.1742,45.11,45.11,260866.0
2022-06-14 10:30:00,49.2,49.31,49.15,49.29,268113.0,45.1192,45.2201,45.0733,45.2017,268113.0
2022-06-14 10:35:00,49.29,49.34,49.25,49.27,213768.0,45.2017,45.2476,45.165,45.1834,213768.0
2022-06-14 10:40:00,49.27,49.28,49.13,49.19,539647.0,45.1834,45.1925,45.055,45.11,539647.0
2022-06-14 10:45:00,49.19,49.37,49.17,49.36,350396.0,45.11,45.2751,45.0917,45.2659,350396.0
2022-06-14 10:50:00,49.36,49.43,49.32,49.33,260720.0,45.2659,45.3301,45.2292,45.2384,260720.0
2022-06-14 10:55:00,49.32,49.35,49.26,49.29,218583.0,45.2292,45.2567,45.1742,45.2017,218583.0
2022-06-14 11:00:00,49.28,49.36,49.27,49.33,189410.0,45.1925,45.2659,45.1834,45.2384,189410.0
2022-06-14 11:05:00,49.33,49.33,49.22,49.23,191415.0,45.2384,45.2384,45.1375,45.1467,191415.0
2022-06-14 11:10:00,49.22,49.27,49.2,49.23,244925.0,45.1375,45.1834,45.1192,45.1467,244925.0
2022-06-14 11:15:00,49.24,49.26,49.19,49.25,179200.0,45.1559,45.1742,45.11,45.165,179200.0
2022-06-14 11:20:00,49.25,49.35,49.21,49.35,348099.0,45.165,45.2567,45.1283,45.2567,348099.0
2022-06-14 11:25:00,49.35,49.41,49.33,49.35,171762.0,45.2567,45.3118,45.2384,45.2567,171762.0
2022-06-14 11:30:00,49.35,49.43,49.28,49.41,166944.0,45.2567,45.3301,45.1925,45.3118,166944.0
2022-06-14 11:35:00,49.41,49.44,49.33,49.36,344726.0,45.3118,45.3393,45.2384,45.2659,344726.0
2022-06-14 11:40:00,49.36,49.42,49.33,49.41,211940.0,45.2659,45.3209,45.2384,45.3118,211940.0
2022-06-14 11:45:00,49.4,49.44,49.33,49.36,175326.0,45.3026,45.3393,45.2384,45.2659,175326.0
2022-06-14 11:50:00,49.36,49.4,49.3,49.39,435109.0,45.2659,45.3026,45.2109,45.2934,435109.0
2022-06-14 11:55:00,49.38,49.45,49.37,49.42,212162.0,45.2842,45.3484,45.2751,45.3209,212162.0
2022-06-14 12:00:00,49.41,49.41,49.31,49.33,232851.0,45.3118,45.3118,45.2201,45.2384,232851.0
2022-06-14 12:05:00,49.33,49.37,49.3,49.34,106286.0,45.2384,45.2751,45.2109,45.2476,106286.0
2022-06-14 12:10:00,49.34,49.36,49.28,49.29,129401.0,45.2476,45.2659,45.1925,45.2017,129401.0
2022-06-14 12:15:00,49.29,49.4,49.26,49.38,248381.0,45.2017,45.3026,45.1742,45.2842,248381.0
2022-06-14 12:20:00,49.39,49.41,49.31,49.33,85453.0,45.2934,45.3118,45.2201,45.2384,85453.0
2022-06-14 12:25:00,49.34,49.35,49.31,49.32,96616.0,45.2476,45.2567,45.2201,45.2292,96616.0
2022-06-14 12:30:00,49.32,49.33,49.25,49.27,120334.0,45.2292,45.2384,45.165,45.1834,120334.0
2022-06-14 12:35:00,49.27,49.27,49.2,49.23,115841.0,45.1834,45.1834,45.1192,45.1467,115841.0
2022-06-14 12:40:00,49.23,49.26,49.2,49.24,134610.0,45.1467,45.1742,45.1192,45.1559,134610.0
2022-06-14 12:45:00,49.25,49.28,49.23,49.28,594930.0,45.165,45.1925,45.1467,45.1925,594930.0
2022-06-14 12:50:00,49.27,49.29,49.23,49.27,78152.0,45.1834,45.2017,45.1467,45.1834,78152.0
2022-06-14 12:55:00,49.27,49.33,49.27,49.32,97085.0,45.1834,45.2384,45.1834,45.2292,97085.0
2022-06-14 13:00:00,49.32,49.35,49.29,49.35,98405.0,45.2292,45.2567,45.2017,45.2567,98405.0
2022-06-14 13:05:00,49.35,49.43,49.33,49.41,149832.0,45.2567,45.3301,45.2384,45.3118,149832.0
2022-06-14 13:10:00,49.41,49.45,49.39,49.42,228718.0,45.3118,45.3484,45.2934,45.3209,228718.0
2022-06-14 13:15:00,49.42,49.54,49.41,49.52,173913.0,45.3209,45.431,45.3118,45.4126,173913.0
2022-06-14 13:20:00,49.52,49.57,49.5,49.51,182767.0,45.4126,45.4585,45.3943,45.4035,182767.0
2022-06-14 13:25:00,49.51,49.51,49.43,49.43,81219.0,45.4035,45.4035,45.3301,45.3301,81219.0
2022-06-14 13:30:00,49.43,49.44,49.36,49.37,62187.0,45.3301,45.3393,45.2659,45.2751,62187.0
2022-06-14 13:35:00,49.37,49.39,49.34,49.34,63776.0,45.2751,45.2934,45.2476,45.2476,63776.0
2022-06-14 13:40:00,49.33,49.34,49.26,49.29,212544.0,45.2384,45.2476,45.1742,45.2017,212544.0
2022-06-14 13:45:00,49.3,49.32,49.25,49.29,124083.0,45.2109,45.2292,45.165,45.2017,124083.0
2022-06-14 13:50:00,49.29,49.31,49.28,49.3,211571.0,45.2017,45.2201,45.1925,45.2109,211571.0
2022-06-14 13:55:00,49.29,49.35,49.29,49.3,252556.0,45.2017,45.2567,45.2017,45.2109,252556.0
2022-06-14 14:00:00,49.29,49.36,49.29,49.35,140212.0,45.2017,45.2659,45.2017,45.2567,140212.0
2022-06-14 14:05:00,49.34,49.41,49.33,49.39,195091.0,45.2476,45.3118,45.2384,45.2934,195091.0
2022-06-14 14:10:00,49.39,49.39,49.31,49.34,73550.0,45.2934,45.2934,45.2201,45.2476,73550.0
2022-06-14 14:15:00,49.34,49.38,49.33,49.38,401195.0,45.2476,45.2842,45.2384,45.2842,401195.0
2022-06-14 14:20:00,49.38,49.41,49.35,49.36,118427.0,45.2842,45.3118,45.2567,45.2659,118427.0
2022-06-14 14:25:00,49.36,49.38,49.34,49.37,155960.0,45.2659,45.2842,45.2476,45.2751,155960.0
2022-06-14 14:30:00,49.36,49.38,49.31,49.38,124769.0,45.2659,45.2842,45.2201,45.2842,124769.0
2022-06-14 14:35:00,49.38,49.42,49.36,49.39,243509.0,45.2842,45.3209,45.2659,45.2934,243509.0
2022-06-14 14:40:00,49.39,49.39,49.31,49.32,77001.0,45.2934,45.2934,45.2201,45.2292,77001.0
2022-06-14 14:45:00,49.32,49.34,49.26,49.27,167198.0,45.2292,45.2476,45.1742,45.1834,167198.0
2022-06-14 14:50:00,49.27,49.29,49.24,49.25,114787.0,45.1834,45.2017,45.1559,45.165,114787.0
2022-06-14 14:55:00,49.24,49.26,49.23,49.24,143335.0,45.1559,45.1742,45.1467,45.1559,143335.0
2022-06-14 15:00:00,49.24,49.26,49.19,49.24,152564.0,45.1559,45.1742,45.11,45.1559,152564.0
2022-06-14 15:05:00,49.23,49.23,49.16,49.17,266234.0,45.1467,45.1467,45.0825,45.0917,266234.0
2022-06-14 15:10:00,49.16,49.2,49.11,49.12,133175.0,45.0825,45.1192,45.0366,45.0458,133175.0
2022-06-14 15:15:00,49.12,49.13,49.06,49.08,132361.0,45.0458,45.055,44.9908,45.0091,132361.0
2022-06-14 15:20:00,49.09,49.13,49.09,49.11,247866.0,45.0183,45.055,45.0183,45.0366,247866.0
2022-06-14 15:25:00,49.11,49.26,49.1,49.23,200848.0,45.0366,45.1742,45.0275,45.1467,200848.0
2022-06-14 15:30:00,49.24,49.36,49.23,49.31,480396.0,45.1559,45.2659,45.1467,45.2201,480396.0
2022-06-14 15:35:00,49.31,49.43,49.3,49.39,419515.0,45.2201,45.3301,45.2109,45.2934,419515.0
2022-06-14 15:40:00,49.39,49.43,49.34,49.34,421150.0,45.2934,45.3301,45.2476,45.2476,421150.0
2022-06-14 15:45:00,49.34,49.44,49.32,49.42,529174.0,45.2476,45.3393,45.2292,45.3209,529174.0
2022-06-14 15:50:00,49.42,49.43,49.32,49.35,588541.0,45.3209,45.3301,45.2292,45.2567,588541.0
2022-06-14 15:55:00,49.34,49.41,49.32,49.4,1246519.0,45.2476,45.3118,45.2292,45.3026,1246519.0
2022-06-15 09:30:00,49.51,49.58,49.37,49.47,960766.0,45.4035,45.4677,45.2751,45.3668,960766.0
2022-06-15 09:35:00,49.48,49.56,49.42,49.55,700260.0,45.3759,45.4493,45.3209,45.4401,700260.0
2022-06-15 09:40:00,49.56,49.68,49.55,49.57,149498.0,45.4493,45.5594,45.4401,45.4585,149498.0
2022-06-15 09:45:00,49.58,49.58,49.51,49.56,165062.0,45.4677,45.4677,45.4035,45.4493,165062.0
2022-06-15 09:50:00,49.56,49.65,49.55,49.57,139665.0,45.4493,45.5318,45.4401,45.4585,139665.0
2022-06-15 09:55:00,49.57,49.65,49.56,49.59,163275.0,45.4585,45.5318,45.4493,45.4768,163275.0
2022-06-15 10:00:00,49.58,49.71,49.56,49.7,145224.0,45.4677,45.5869,45.4493,45.5777,145224.0
2022-06-15 10:05:00,49.68,49.72,49.64,49.66,306514.0,45.5594,45.596,45.5227,45.541,306514.0
2022-06-15 10:10:00,49.66,49.71,49.63,49.66,548754.0,45.541,45.5869,45.5135,45.541,548754.0
2022-06-15 10:15:00,49.66,49.74,49.64,49.65,247115.0,45.541,45.6144,45.5227,45.5318,247115.0
2022-06-15 10:20:00,49.65,49.65,49.57,49.61,197031.0,45.5318,45.5318,45.4585,45.4952,197031.0
2022-06-15 10:25:00,49.6,49.64,49.58,49.62,162795.0,45.486,45.5227,45.4677,45.5043,162795.0
2022-06-15 10:30:00,49.63,49.64,49.56,49.6,261999.0,45.5135,45.5227,45.4493,45.486,261999.0
2022-06-15 10:35:00,49.59,49.62,49.56,49.57,251884.0,45.4768,45.5043,45.4493,45.4585,251884.0
2022-06-15 10:40:00,49.56,49.62,49.56,49.59,233731.0,45.4493,45.5043,45.4493,45.4768,233731.0
2022-06-15 10:45:00,49.58,49.61,49.56,49.6,155300.0,45.4677,45.4952,45.4493,45.486,155300.0
2022-06-15 10:50:00,49.6,49.61,49.52,49.54,163533.0,45.486,45.4952,45.4126,45.431,163533.0
2022-06-15 10:55:00,49.54,49.63,49.53,49.62,218811.0,45.431,45.5135,45.4218,45.5043,218811.0
2022-06-15 11:00:00,49.62,49.65,49.59,49.64,111622.0,45.5043,45.5318,45.4768,45.5227,111622.0
2022-06-15 11:05:00,49.64,49.65,49.6,49.61,126180.0,45.5227,45.5318,45.486,45.4952,126180.0
2022-06-15 11:10:00,49.61,49.63,49.58,49.6,72820.0,45.4952,45.5135,45.4677,45.486,72820.0
2022-06-15 11:15:00,49.59,49.62,49.58,49.61,99291.0,45.4768,45.5043,45.4677,45.4952,99291.0
2022-06-15 11:20:00,49.61,49.64,49.57,49.63,64563.0,45.4952,45.5227,45.4585,45.5135,64563.0
2022-06-15 11:25:00,49.63,49.65,49.6,49.62,152063.0,45.5135,45.5318,45.486,45.5043,152063.0
2022-06-15 11:30:00,49.62,49.64,49.58,49.61,77934.0,45.5043,45.5227,45.4677,45.4952,77934.0
2022-06-15 11:35:00,49.61,49.66,49.61,49.64,190710.0,45.4952,45.541,45.4952,45.5227,190710.0
2022-06-15 11:40:00,49.63,49.66,49.62,49.63,99112.0,45.5135,45.541,45.5043,45.5135,99112.0
2022-06-15 11:45:00,49.63,49.66,49.62,49.64,128407.0,45.5135,45.541,45.5043,45.5227,128407.0
2022-06-15 11:50:00,49.63,49.65,49.61,49.65,78101.0,45.5135,45.5318,45.4952,45.5318,78101.0
2022-06-15 11:55:00,49.65,49.66,49.63,49.65,98590.0,45.5318,45.541,45.5135,45.5318,98590.0
2022-06-15 12:00:00,49.65,49.7,49.64,49.68,67201.0,45.5318,45.5777,45.5227,45.5594,67201.0
2022-06-15 12:05:00,49.68,49.69,49.64,49.65,97582.0,45.5594,45.5685,45.5227,45.5318,97582.0
2022-06-15 12:10:00,49.66,49.71,49.65,49.71,117240.0,45.541,45.5869,45.5318,45.5869,117240.0
2022-06-15 12:15:00,49.7,49.74,49.69,49.7,350131.0,45.5777,45.6144,45.5685,45.5777,350131.0
2022-06-15 12:20:00,49.7,49.73,49.7,49.72,61506.0,45.5777,45.6052,45.5777,45.596,61506.0
2022-06-15 12:25:00,49.72,49.73,49.69,49.72,118358.0,45.596,45.6052,45.5685,45.596,118358.0
2022-06-15 12:30:00,49.72,49.74,49.7,49.7,78029.0,45.596,45.6144,45.5777,45.5777,78029.0
2022-06-15 12:35:00,49.69,49.7,49.65,49.66,125103.0,45.5685,45.5777,45.5318,45.541,125103.0
2022-06-15 12:40:00,49.66,49.68,49.61,49.63,98707.0,45.541,45.5594,45.4952,45.5135,98707.0
2022-06-15 12:45:00,49.63,49.65,49.62,49.64,82825.0,45.5135,45.5318,45.5043,45.5227,82825.0
2022-06-15 12:50:00,49.64,49.64,49.56,49.57,155590.0,45.5227,45.5227,45.4493,45.4585,155590.0
2022-06-15 12:55:00,49.57,49.57,49.5,49.51,665499.0,45.4585,45.4585,45.3943,45.4035,665499.0
2022-06-15 13:00:00,49.51,49.56,49.5,49.55,318507.0,45.4035,45.4493,45.3943,45.4401,318507.0
2022-06-15 13:05:00,49.55,49.56,49.53,49.54,189535.0,45.4401,45.4493,45.4218,45.431,189535.0
2022-06-15 13:10:00,49.55,49.63,49.53,49.62,157794.0,45.4401,45.5135,45.4218,45.5043,157794.0
2022-06-15 13:15:00,49.62,49.63,49.59,49.61,60181.0,45.5043,45.5135,45.4768,45.4952,60181.0
2022-06-15 13:20:00,49.62,49.62,49.58,49.6,177112.0,45.5043,45.5043,45.4677,45.486,177112.0
2022-06-15 13:25:00,49.61,49.64,49.6,49.62,67819.0,45.4952,45.5227,45.486,45.5043,67819.0
2022-06-15 13:30:00,49.63,49.65,49.61,49.63,68701.0,45.5135,45.5318,45.4952,45.5135,68701.0
2022-06-15 13:35:00,49.62,49.66,49.61,49.66,1085821.0,45.5043,45.541,45.4952,45.541,1085821.0
2022-06-15 13:40:00,49.66,49.67,49.64,49.65,86091.0,45.541,45.5502,45.5227,45.5318,86091.0
2022-06-15 13:45:00,49.64,49.65,49.6,49.6,101492.0,45.5227,45.5318,45.486,45.486,101492.0
2022-06-15 13:50:00,49.6,49.67,49.56,49.66,103389.0,45.486,45.5502,45.4493,45.541,103389.0
2022-06-15 13:55:00,49.66,49.8,49.66,49.7,378033.0,45.541,45.6694,45.541,45.5777,378033.0
2022-06-15 14:00:00,49.68,49.94,49.44,49.49,286299.0,45.5594,45.7978,45.3393,45.3851,286299.0
2022-06-15 14:05:00,49.5,49.56,49.32,49.49,167099.0,45.3943,45.4493,45.2292,45.3851,167099.0
2022-06-15 14:10:00,49.48,49.52,49.35,49.47,271682.0,45.3759,45.4126,45.2567,45.3668,271682.0
2022-06-15 14:15:00,49.48,49.68,49.39,49.6,250444.0,45.3759,45.5594,45.2934,45.486,250444.0
2022-06-15 14:20:00,49.61,49.71,49.46,49.51,151057.0,45.4952,45.5869,45.3576,45.4035,151057.0
2022-06-15 14:25:00,49.52,49.6,49.44,49.46,177565.0,45.4126,45.486,45.3393,45.3576,177565.0
2022-06-15 14:30:00,49.46,49.51,49.25,49.37,353600.0,45.3576,45.4035,45.165,45.2751,353600.0
2022-06-15 14:35:00,49.37,49.89,49.33,49.73,1133885.0,45.2751,45.7519,45.2384,45.6052,1133885.0
2022-06-15 14:40:00,49.76,50.15,49.7,50.07,297714.0,45.6327,45.9904,45.5777,45.917,297714.0
2022-06-15 14:45:00,50.1,50.21,49.95,50.01,268786.0,45.9445,46.0454,45.807,45.862,268786.0
2022-06-15 14:50:00,50.01,50.1,49.82,49.9,251994.0,45.862,45.9445,45.6877,45.7611,251994.0
2022-06-15 14:55:00,49.93,49.98,49.78,49.86,162593.0,45.7886,45.8345,45.6511,45.7244,162593.0
2022-06-15 15:00:00,49.86,50.04,49.84,49.94,221935.0,45.7244,45.8895,45.7061,45.7978,221935.0
2022-06-15 15:05:00,49.95,50.06,49.9,50.05,283669.0,45.807,45.9078,45.7611,45.8987,283669.0
2022-06-15 15:10:00,50.05,50.1,49.89,49.96,417292.0,45.8987,45.9445,45.7519,45.8161,417292.0
2022-06-15 15:15:00,49.96,50.0,49.89,49.98,312296.0,45.8161,45.8528,45.7519,45.8345,312296.0
2022-06-15 15:20:00,49.99,50.23,49.99,50.21,363215.0,45.8436,46.0637,45.8436,46.0454,363215.0
2022-06-15 15:25:00,50.21,50.27,50.17,50.27,279088.0,46.0454,46.1004,46.0087,46.1004,279088.0
2022-06-15 15:30:00,50.26,50.34,50.22,50.32,447386.0,46.0913,46.1646,46.0546,46.1463,447386.0
2022-06-15 15:35:00,50.33,50.34,50.13,50.16,305758.0,46.1554,46.1646,45.972,45.9995,305758.0
2022-06-15 15:40:00,50.15,50.15,50.02,50.04,343892.0,45.9904,45.9904,45.8712,45.8895,343892.0
2022-06-15 15:45:00,50.03,50.13,49.99,50.12,272127.0,45.8803,45.972,45.8436,45.9629,272127.0
2022-06-15 15:50:00,50.12,50.12,49.98,50.03,613890.0,45.9629,45.9629,45.8345,45.8803,613890.0
2022-06-15 15:55:00,50.02,50.05,49.97,50.03,534564.0,45.8712,45.8987,45.8253,45.8803,534564.0
2022-06-16 09:30:00,48.55,48.69,48.51,48.51,468946.0,44.5231,44.6515,44.4864,44.4864,468946.0
2022-06-16 09:35:00,48.51,48.64,48.49,48.6,206457.0,44.4864,44.6056,44.4681,44.5689,206457.0
2022-06-16 09:40:00,48.59,48.63,48.52,48.59,154891.0,44.5598,44.5965,44.4956,44.5598,154891.0
2022-06-16 09:45:00,48.57,48.67,48.57,48.62,243783.0,44.5414,44.6331,44.5414,44.5873,243783.0
2022-06-16 09:50:00,48.61,48.62,48.46,48.49,151510.0,44.5781,44.5873,44.4406,44.4681,151510.0
2022-06-16 09:55:00,48.49,48.51,48.42,48.43,177896.0,44.4681,44.4864,44.4039,44.413,177896.0
2022-06-16 10:00:00,48.43,48.43,48.35,48.35,260821.0,44.413,44.413,44.3397,44.3397,260821.0
2022-06-16 10:05:00,48.35,48.37,48.3,48.37,168715.0,44.3397,44.358,44.2938,44.358,168715.0
2022-06-16 10:10:00,48.37,48.39,48.29,48.32,124272.0,44.358,44.3764,44.2847,44.3122,124272.0
2022-06-16 10:15:00,48.31,48.41,48.3,48.33,213575.0,44.303,44.3947,44.2938,44.3213,213575.0
2022-06-16 10:20:00,48.32,48.43,48.3,48.41,237608.0,44.3122,44.413,44.2938,44.3947,237608.0
2022-06-16 10:25:00,48.41,48.46,48.39,48.44,117814.0,44.3947,44.4406,44.3764,44.4222,117814.0
2022-06-16 10:30:00,48.43,48.47,48.38,48.42,160184.0,44.413,44.4497,44.3672,44.4039,160184.0
2022-06-16 10:35:00,48.41,48.41,48.34,48.34,246653.0,44.3947,44.3947,44.3305,44.3305,246653.0
2022-06-16 10:40:00,48.34,48.35,48.23,48.23,163553.0,44.3305,44.3397,44.2296,44.2296,163553.0
2022-06-16 10:45:00,48.23,48.26,48.19,48.2,174541.0,44.2296,44.2571,44.1929,44.2021,174541.0
2022-06-16 10:50:00,48.19,48.24,48.17,48.24,184767.0,44.1929,44.2388,44.1746,44.2388,184767.0
2022-06-16 10:55:00,48.23,48.3,48.23,48.23,306857.0,44.2296,44.2938,44.2296,44.2296,306857.0
2022-06-16 11:00:00,48.23,48.33,48.23,48.29,162715.0,44.2296,44.3213,44.2296,44.2847,162715.0
2022-06-16 11:05:00,48.29,48.3,48.24,48.3,1810074.0,44.2847,44.2938,44.2388,44.2938,1810074.0
2022-06-16 11:10:00,48.29,48.4,48.29,48.39,383563.0,44.2847,44.3855,44.2847,44.3764,383563.0
2022-06-16 11:15:00,48.4,48.44,48.36,48.38,184082.0,44.3855,44.4222,44.3488,44.3672,184082.0
2022-06-16 11:20:00,48.38,48.42,48.34,48.4,117127.0,44.3672,44.4039,44.3305,44.3855,117127.0
2022-06-16 11:25:00,48.4,48.5,48.39,48.45,179476.0,44.3855,44.4772,44.3764,44.4314,179476.0
2022-06-16 11:30:00,48.45,48.46,48.39,48.41,250290.0,44.4314,44.4406,44.3764,44.3947,250290.0
2022-06-16 11:35:00,48.4,48.44,48.34,48.43,276811.0,44.3855,44.4222,44.3305,44.413,276811.0
2022-06-16 11:40:00,48.43,48.45,48.32,48.36,179963.0,44.413,44.4314,44.3122,44.3488,179963.0
2022-06-16 11:45:00,48.36,48.37,48.32,48.37,143805.0,44.3488,44.358,44.3122,44.358,143805.0
2022-06-16 11:50:00,48.37,48.42,48.35,48.4,239530.0,44.358,44.4039,44.3397,44.3855,239530.0
2022-06-16 11:55:00,48.39,48.51,48.39,48.51,342807.0,44.3764,44.4864,44.3764,44.4864,342807.0
2022-06-16 12:00:00,48.5,48.52,48.42,48.44,225671.0,44.4772,44.4956,44.4039,44.4222,225671.0
2022-06-16 12:05:00,48.44,48.46,48.38,48.4,438300.0,44.4222,44.4406,44.3672,44.3855,438300.0
2022-06-16 12:10:00,48.4,48.44,48.39,48.43,922294.0,44.3855,44.4222,44.3764,44.413,922294.0
2022-06-16 12:15:00,48.43,48.48,48.41,48.44,149644.0,44.413,44.4589,44.3947,44.4222,149644.0
2022-06-16 12:20:00,48.44,48.49,48.41,48.46,191392.0,44.4222,44.4681,44.3947,44.4406,191392.0
2022-06-16 12:25:00,48.47,48.58,48.45,48.57,269097.0,44.4497,44.5506,44.4314,44.5414,269097.0
2022-06-16 12:30:00,48.57,48.59,48.49,48.56,185066.0,44.5414,44.5598,44.4681,44.5323,185066.0
2022-06-16 12:35:00,48.57,48.57,48.5,48.55,186888.0,44.5414,44.5414,44.4772,44.5231,186888.0
2022-06-16 12:40:00,48.55,48.67,48.54,48.65,215569.0,44.5231,44.6331,44.5139,44.6148,215569.0
2022-06-16 12:45:00,48.66,48.71,48.62,48.68,202190.0,44.624,44.6698,44.5873,44.6423,202190.0
2022-06-16 12:50:00,48.68,48.71,48.65,48.68,185233.0,44.6423,44.6698,44.6148,44.6423,185233.0
2022-06-16 12:55:00,48.68,48.69,48.59,48.64,267884.0,44.6423,44.6515,44.5598,44.6056,267884.0
2022-06-16 13:00:00,48.64,48.68,48.59,48.62,327545.0,44.6056,44.6423,44.5598,44.5873,327545.0
2022-06-16 13:05:00,48.62,48.71,48.59,48.68,221617.0,44.5873,44.6698,44.5598,44.6423,221617.0
2022-06-16 13:10:00,48.69,48.69,48.62,48.65,190796.0,44.6515,44.6515,44.5873,44.6148,190796.0
2022-06-16 13:15:00,48.65,48.67,48.62,48.63,248329.0,44.6148,44.6331,44.5873,44.5965,248329.0
2022-06-16 13:20:00,48.63,48.63,48.57,48.58,214382.0,44.5965,44.5965,44.5414,44.5506,214382.0
2022-06-16 13:25:00,48.58,48.72,48.56,48.68,699180.0,44.5506,44.679,44.5323,44.6423,699180.0
2022-06-16 13:30:00,48.68,48.72,48.61,48.67,324594.0,44.6423,44.679,44.5781,44.6331,324594.0
2022-06-16 13:35:00,48.66,48.69,48.61,48.68,319399.0,44.624,44.6515,44.5781,44.6423,319399.0
2022-06-16 13:40:00,48.68,48.68,48.62,48.63,270301.0,44.6423,44.6423,44.5873,44.5965,270301.0
2022-06-16 13:45:00,48.63,48.67,48.62,48.65,250252.0,44.5965,44.6331,44.5873,44.6148,250252.0
2022-06-16 13:50:00,48.65,48.66,48.62,48.64,164045.0,44.6148,44.624,44.5873,44.6056,164045.0
2022-06-16 13:55:00,48.64,48.65,48.51,48.52,332832.0,44.6056,44.6148,44.4864,44.4956,332832.0
2022-06-16 14:00:00,48.51,48.54,48.48,48.49,188410.0,44.4864,44.5139,44.4589,44.4681,188410.0
2022-06-16 14:05:00,48.49,48.5,48.44,48.44,227958.0,44.4681,44.4772,44.4222,44.4222,227958.0
2022-06-16 14:10:00,48.44,48.47,48.44,48.47,208851.0,44.4222,44.4497,44.4222,44.4497,208851.0
2022-06-16 14:15:00,48.46,48.46,48.42,48.44,160094.0,44.4406,44.4406,44.4039,44.4222,160094.0
2022-06-16 14:20:00,48.44,48.45,48.35,48.37,101690.0,44.4222,44.4314,44.3397,44.358,101690.0
2022-06-16 14:25:00,48.37,48.38,48.33,48.34,376086.0,44.358,44.3672,44.3213,44.3305,376086.0
2022-06-16 14:30:00,48.34,48.39,48.33,48.34,158686.0,44.3305,44.3764,44.3213,44.3305,158686.0
2022-06-16 14:35:00,48.34,48.36,48.32,48.35,150956.0,44.3305,44.3488,44.3122,44.3397,150956.0
2022-06-16 14:40:00,48.35,48.41,48.34,48.35,125224.0,44.3397,44.3947,44.3305,44.3397,125224.0
2022-06-16 14:45:00,48.35,48.4,48.28,48.28,169953.0,44.3397,44.3855,44.2755,44.2755,169953.0
2022-06-16 14:50:00,48.29,48.31,48.25,48.26,169163.0,44.2847,44.303,44.248,44.2571,169163.0
2022-06-16 14:55:00,48.27,48.3,48.25,48.3,129428.0,44.2663,44.2938,44.248,44.2938,129428.0
2022-06-16 15:00:00,48.3,48.45,48.29,48.43,249479.0,44.2938,44.4314,44.2847,44.413,249479.0
2022-06-16 15:05:00,48.42,48.49,48.38,48.49,272067.0,44.4039,44.4681,44.3672,44.4681,272067.0
2022-06-16 15:10:00,48.49,48.54,48.44,48.45,221714.0,44.4681,44.5139,44.4222,44.4314,221714.0
2022-06-16 15:15:00,48.45,48.48,48.41,48.48,365373.0,44.4314,44.4589,44.3947,44.4589,365373.0
2022-06-16 15:20:00,48.48,48.52,48.46,48.48,370721.0,44.4589,44.4956,44.4406,44.4589,370721.0
2022-06-16 15:25:00,48.48,48.54,48.45,48.51,198074.0,44.4589,44.5139,44.4314,44.4864,198074.0
2022-06-16 15:30:00,48.5,48.53,48.41,48.41,294216.0,44.4772,44.5047,44.3947,44.3947,294216.0
2022-06-16 15:35:00,48.41,48.46,48.41,48.43,305555.0,44.3947,44.4406,44.3947,44.413,305555.0
2022-06-16 15:40:00,48.44,48.51,48.4,48.41,289680.0,44.4222,44.4864,44.3855,44.3947,289680.0
2022-06-16 15:45:00,48.4,48.44,48.36,48.37,382626.0,44.3855,44.4222,44.3488,44.358,382626.0
2022-06-16 15:50:00,48.37,48.45,48.36,48.45,869386.0,44.358,44.4314,44.3488,44.4314,869386.0
2022-06-16 15:55:00,48.45,48.5,48.43,48.5,952602.0,44.4314,44.4772,44.413,44.4772,952602.0
2022-06-17 09:30:00,48.97,49.08,48.93,48.94,571925.0,44.9083,45.0091,44.8716,44.8807,571925.0
2022-06-17 09:35:00,48.93,49.0,48.89,48.91,353196.0,44.8716,44.9358,44.8349,44.8532,353196.0
2022-06-17 09:40:00,48.92,49.07,48.92,49.04,146028.0,44.8624,45.0,44.8624,44.9724,146028.0
2022-06-17 09:45:00,49.04,49.07,48.93,48.98,129948.0,44.9724,45.0,44.8716,44.9174,129948.0
2022-06-17 09:50:00,48.98,49.06,48.98,49.03,151357.0,44.9174,44.9908,44.9174,44.9633,151357.0
2022-06-17 09:55:00,49.02,49.08,48.94,48.97,486815.0,44.9541,45.0091,44.8807,44.9083,486815.0
2022-06-17 10:00:00,48.98,48.99,48.81,48.86,149585.0,44.9174,44.9266,44.7615,44.8074,149585.0
2022-06-17 10:05:00,48.86,48.87,48.72,48.72,139540.0,44.8074,44.8165,44.679,44.679,139540.0
2022-06-17 10:10:00,48.73,48.75,48.69,48.72,185395.0,44.6882,44.7065,44.6515,44.679,185395.0
2022-06-17 10:15:00,48.71,48.73,48.52,48.55,287541.0,44.6698,44.6882,44.4956,44.5231,287541.0
2022-06-17 10:20:00,48.55,48.56,48.47,48.55,144953.0,44.5231,44.5323,44.4497,44.5231,144953.0
2022-06-17 10:25:00,48.54,48.63,48.54,48.59,192341.0,44.5139,44.5965,44.5139,44.5598,192341.0
2022-06-17 10:30:00,48.59,48.6,48.49,48.5,390231.0,44.5598,44.5689,44.4681,44.4772,390231.0
2022-06-17 10:35:00,48.49,48.57,48.42,48.53,518036.0,44.4681,44.5414,44.4039,44.5047,518036.0
2022-06-17 10:40:00,48.53,48.54,48.46,48.54,177961.0,44.5047,44.5139,44.4406,44.5139,177961.0
2022-06-17 10:45:00,48.53,48.54,48.39,48.44,204443.0,44.5047,44.5139,44.3764,44.4222,204443.0
2022-06-17 10:50:00,48.44,48.46,48.38,48.4,184201.0,44.4222,44.4406,44.3672,44.3855,184201.0
2022-06-17 10:55:00,48.4,48.48,48.4,48.46,524133.0,44.3855,44.4589,44.3855,44.4406,524133.0
2022-06-17 11:00:00,48.45,48.55,48.37,48.52,287995.0,44.4314,44.5231,44.358,44.4956,287995.0
2022-06-17 11:05:00,48.51,48.67,48.5,48.67,176073.0,44.4864,44.6331,44.4772,44.6331,176073.0
2022-06-17 11:10:00,48.68,48.68,48.58,48.6,97616.0,44.6423,44.6423,44.5506,44.5689,97616.0
2022-06-17 11:15:00,48.6,48.74,48.59,48.72,158748.0,44.5689,44.6973,44.5598,44.679,158748.0
2022-06-17 11:20:00,48.72,48.73,48.61,48.63,117719.0,44.679,44.6882,44.5781,44.5965,117719.0
2022-06-17 11:25:00,48.63,48.72,48.6,48.68,132447.0,44.5965,44.679,44.5689,44.6423,132447.0
2022-06-17 11:30:00,48.69,48.76,48.66,48.67,88120.0,44.6515,44.7157,44.624,44.6331,88120.0
2022-06-17 11:35:00,48.66,48.69,48.63,48.69,59831.0,44.624,44.6515,44.5965,44.6515,59831.0
2022-06-17 11:40:00,48.68,48.74,48.64,48.64,189619.0,44.6423,44.6973,44.6056,44.6056,189619.0
2022-06-17 11:45:00,48.64,48.71,48.6,48.68,105838.0,44.6056,44.6698,44.5689,44.6423,105838.0
2022-06-17 11:50:00,48.68,48.69,48.59,48.62,130310.0,44.6423,44.6515,44.5598,44.5873,130310.0
2022-06-17 11:55:00,48.63,48.67,48.6,48.64,134627.0,44.5965,44.6331,44.5689,44.6056,134627.0
2022-06-17 12:00:00,48.64,48.64,48.56,48.61,175443.0,44.6056,44.6056,44.5323,44.5781,175443.0
2022-06-17 12:05:00,48.61,48.66,48.57,48.62,306468.0,44.5781,44.624,44.5414,44.5873,306468.0
2022-06-17 12:10:00,48.62,48.7,48.6,48.7,153450.0,44.5873,44.6606,44.5689,44.6606,153450.0
2022-06-17 12:15:00,48.71,48.74,48.64,48.66,89265.0,44.6698,44.6973,44.6056,44.624,89265.0
2022-06-17 12:20:00,48.66,48.68,48.64,48.67,118709.0,44.624,44.6423,44.6056,44.6331,118709.0
2022-06-17 12:25:00,48.68,48.72,48.66,48.7,144415.0,44.6423,44.679,44.624,44.6606,144415.0
2022-06-17 12:30:00,48.69,48.71,48.63,48.69,100535.0,44.6515,44.6698,44.5965,44.6515,100535.0
2022-06-17 12:35:00,48.69,48.72,48.65,48.72,98575.0,44.6515,44.679,44.6148,44.679,98575.0
2022-06-17 12:40:00,48.72,48.74,48.66,48.74,219495.0,44.679,44.6973,44.624,44.6973,219495.0
2022-06-17 12:45:00,48.74,48.75,48.7,48.74,116512.0,44.6973,44.7065,44.6606,44.6973,116512.0
2022-06-17 12:50:00,48.75,48.75,48.67,48.69,163932.0,44.7065,44.7065,44.6331,44.6515,163932.0
2022-06-17 12:55:00,48.69,48.74,48.68,48.72,143786.0,44.6515,44.6973,44.6423,44.679,143786.0
2022-06-17 13:00:00,48.72,48.8,48.7,48.8,55415.0,44.679,44.7524,44.6606,44.7524,55415.0
2022-06-17 13:05:00,48.8,48.9,48.79,48.9,1110957.0,44.7524,44.8441,44.7432,44.8441,1110957.0
2022-06-17 13:10:00,48.89,48.92,48.85,48.88,190928.0,44.8349,44.8624,44.7982,44.8257,190928.0
2022-06-17 13:15:00,48.89,48.89,48.82,48.85,66709.0,44.8349,44.8349,44.7707,44.7982,66709.0
2022-06-17 13:20:00,48.84,48.85,48.79,48.84,89117.0,44.789,44.7982,44.7432,44.789,89117.0
2022-06-17 13:25:00,48.83,48.84,48.75,48.77,131949.0,44.7799,44.789,44.7065,44.7248,131949.0
2022-06-17 13:30:00,48.78,48.79,48.74,48.78,71868.0,44.734,44.7432,44.6973,44.734,71868.0
2022-06-17 13:35:00,48.78,48.8,48.74,48.77,141635.0,44.734,44.7524,44.6973,44.7248,141635.0
2022-06-17 13:40:00,48.76,48.82,48.75,48.8,107801.0,44.7157,44.7707,44.7065,44.7524,107801.0
2022-06-17 13:45:00,48.8,48.8,48.68,48.73,141909.0,44.7524,44.7524,44.6423,44.6882,141909.0
2022-06-17 13:50:00,48.73,48.76,48.71,48.72,159367.0,44.6882,44.7157,44.6698,44.679,159367.0
2022-06-17 13:55:00,48.73,48.78,48.71,48.73,120839.0,44.6882,44.734,44.6698,44.6882,120839.0
2022-06-17 14:00:00,48.74,48.81,48.73,48.78,228852.0,44.6973,44.7615,44.6882,44.734,228852.0
2022-06-17 14:05:00,48.78,48.8,48.74,48.79,84874.0,44.734,44.7524,44.6973,44.7432,84874.0
2022-06-17 14:10:00,48.79,48.81,48.75,48.8,100633.0,44.7432,44.7615,44.7065,44.7524,100633.0
2022-06-17 14:15:00,48.8,48.84,48.78,48.81,48232.0,44.7524,44.789,44.734,44.7615,48232.0
2022-06-17 14:20:00,48.8,48.83,48.78,48.8,189345.0,44.7524,44.7799,44.734,44.7524,189345.0
2022-06-17 14:25:00,48.82,48.84,48.78,48.78,91798.0,44.7707,44.789,44.734,44.734,91798.0
2022-06-17 14:30:00,48.79,48.79,48.73,48.77,66413.0,44.7432,44.7432,44.6882,44.7248,66413.0
2022-06-17 14:35:00,48.78,48.83,48.76,48.82,55101.0,44.734,44.7799,44.7157,44.7707,55101.0
2022-06-17 14:40:00,48.83,48.87,48.8,48.8,131710.0,44.7799,44.8165,44.7524,44.7524,131710.0
2022-06-17 14:45:00,48.8,48.82,48.77,48.78,98952.0,44.7524,44.7707,44.7248,44.734,98952.0
2022-06-17 14:50:00,48.77,48.77,48.73,48.75,70281.0,44.7248,44.7248,44.6882,44.7065,70281.0
2022-06-17 14:55:00,48.76,48.77,48.72,48.74,113375.0,44.7157,44.7248,44.679,44.6973,113375.0
2022-06-17 15:00:00,48.75,48.78,48.71,48.73,310930.0,44.7065,44.734,44.6698,44.6882,310930.0
2022-06-17 15:05:00,48.73,48.73,48.68,48.68,188662.0,44.6882,44.6882,44.6423,44.6423,188662.0
2022-06-17 15:10:00,48.68,48.69,48.57,48.59,169928.0,44.6423,44.6515,44.5414,44.5598,169928.0
2022-06-17 15:15:00,48.6,48.67,48.58,48.66,270333.0,44.5689,44.6331,44.5506,44.624,270333.0
2022-06-17 15:20:00,48.68,48.8,48.67,48.79,203973.0,44.6423,44.7524,44.6331,44.7432,203973.0
2022-06-17 15:25:00,48.78,48.83,48.77,48.79,279647.0,44.734,44.7799,44.7248,44.7432,279647.0
2022-06-17 15:30:00,48.8,48.8,48.7,48.77,325149.0,44.7524,44.7524,44.6606,44.7248,325149.0
2022-06-17 15:35:00,48.76,48.78,48.74,48.76,368372.0,44.7157,44.734,44.6973,44.7157,368372.0
2022-06-17 15:40:00,48.76,48.76,48.69,48.7,336702.0,44.7157,44.7157,44.6515,44.6606,336702.0
2022-06-17 15:45:00,48.7,48.72,48.66,48.7,381866.0,44.6606,44.679,44.624,44.6606,381866.0
2022-06-17 15:50:00,48.7,48.72,48.66,48.71,516902.0,44.6606,44.679,44.624,44.6698,516902.0
2022-06-17 15:55:00,48.71,48.74,48.68,48.7,416606.0,44.6698,44.6973,44.6423,44.6606,416606.0
2022-06-21 09:30:00,49.27,49.34,49.22,49.28,595190.0,45.1834,45.2476,45.1375,45.1925,595190.0
2022-06-21 09:35:00,49.29,49.38,49.27,49.29,225082.0,45.2017,45.2842,45.1834,45.2017,225082.0
2022-06-21 09:40:00,49.28,49.34,49.27,49.28,144169.0,45.1925,45.2476,45.1834,45.1925,144169.0
2022-06-21 09:45:00,49.27,49.28,49.2,49.27,134883.0,45.1834,45.1925,45.1192,45.1834,134883.0
2022-06-21 09:50:00,49.27,49.37,49.24,49.35,157158.0,45.1834,45.2751,45.1559,45.2567,157158.0
2022-06-21 09:55:00,49.35,49.49,49.34,49.48,182207.0,45.2567,45.3851,45.2476,45.3759,182207.0
2022-06-21 10:00:00,49.48,49.49,49.43,49.46,146989.0,45.3759,45.3851,45.3301,45.3576,146989.0
2022-06-21 10:05:00,49.47,49.48,49.37,49.39,164330.0,45.3668,45.3759,45.2751,45.2934,164330.0
2022-06-21 10:10:00,49.38,49.46,49.36,49.45,80274.0,45.2842,45.3576,45.2659,45.3484,80274.0
2022-06-21 10:15:00,49.45,49.48,49.4,49.47,167147.0,45.3484,45.3759,45.3026,45.3668,167147.0
2022-06-21 10:20:00,49.48,49.51,49.44,49.49,106995.0,45.3759,45.4035,45.3393,45.3851,106995.0
2022-06-21 10:25:00,49.49,49.51,49.39,49.41,159945.0,45.3851,45.4035,45.2934,45.3118,159945.0
2022-06-21 10:30:00,49.42,49.49,49.39,49.42,157078.0,45.3209,45.3851,45.2934,45.3209,157078.0
2022-06-21 10:35:00,49.41,49.49,49.39,49.48,133731.0,45.3118,45.3851,45.2934,45.3759,133731.0
2022-06-21 10:40:00,49.48,49.53,49.47,49.48,54298.0,45.3759,45.4218,45.3668,45.3759,54298.0
2022-06-21 10:45:00,49.49,49.53,49.46,49.5,66367.0,45.3851,45.4218,45.3576,45.3943,66367.0
2022-06-21 10:50:00,49.51,49.55,49.51,49.52,134311.0,45.4035,45.4401,45.4035,45.4126,134311.0
2022-06-21 10:55:00,49.53,49.56,49.53,49.54,81014.0,45.4218,45.4493,45.4218,45.431,81014.0
2022-06-21 11:00:00,49.54,49.56,49.51,49.55,436684.0,45.431,45.4493,45.4035,45.4401,436684.0
2022-06-21 11:05:00,49.56,49.56,49.5,49.52,84711.0,45.4493,45.4493,45.3943,45.4126,84711.0
2022-06-21 11:10:00,49.53,49.53,49.47,49.49,126074.0,45.4218,45.4218,45.3668,45.3851,126074.0
2022-06-21 11:15:00,49.49,49.53,49.48,49.5,99441.0,45.3851,45.4218,45.3759,45.3943,99441.0
2022-06-21 11:20:00,49.51,49.52,49.45,49.46,58214.0,45.4035,45.4126,45.3484,45.3576,58214.0
2022-06-21 11:25:00,49.46,49.51,49.46,49.51,136164.0,45.3576,45.4035,45.3576,45.4035,136164.0
2022-06-21 11:30:00,49.5,49.51,49.48,49.51,115145.0,45.3943,45.4035,45.3759,45.4035,115145.0
2022-06-21 11:35:00,49.51,49.51,49.41,49.41,74131.0,45.4035,45.4035,45.3118,45.3118,74131.0
2022-06-21 11:40:00,49.41,49.46,49.39,49.45,131129.0,45.3118,45.3576,45.2934,45.3484,131129.0
2022-06-21 11:45:00,49.45,49.45,49.39,49.43,100352.0,45.3484,45.3484,45.2934,45.3301,100352.0
2022-06-21 11:50:00,49.43,49.45,49.38,49.39,68489.0,45.3301,45.3484,45.2842,45.2934,68489.0
2022-06-21 11:55:00,49.39,49.41,49.36,49.36,188871.0,45.2934,45.3118,45.2659,45.2659,188871.0
2022-06-21 12:00:00,49.36,49.42,49.36,49.38,75121.0,45.2659,45.3209,45.2659,45.2842,75121.0
2022-06-21 12:05:00,49.38,49.4,49.36,49.36,42842.0,45.2842,45.3026,45.2659,45.2659,42842.0
2022-06-21 12:10:00,49.37,49.39,49.33,49.38,60223.0,45.2751,45.2934,45.2384,45.2842,60223.0
2022-06-21 12:15:00,49.38,49.4,49.36,49.39,59874.0,45.2842,45.3026,45.2659,45.2934,59874.0
2022-06-21 12:20:00,49.39,49.41,49.37,49.4,47607.0,45.2934,45.3118,45.2751,45.3026,47607.0
2022-06-21 12:25:00,49.4,49.41,49.37,49.4,169520.0,45.3026,45.3118,45.2751,45.3026,169520.0
2022-06-21 12:30:00,49.4,49.41,49.36,49.4,69883.0,45.3026,45.3118,45.2659,45.3026,69883.0
2022-06-21 12:35:00,49.4,49.43,49.39,49.41,105637.0,45.3026,45.3301,45.2934,45.3118,105637.0
2022-06-21 12:40:00,49.42,49.43,49.39,49.41,103920.0,45.3209,45.3301,45.2934,45.3118,103920.0
2022-06-21 12:45:00,49.41,49.43,49.4,49.42,100931.0,45.3118,45.3301,45.3026,45.3209,100931.0
2022-06-21 12:50:00,49.41,49.44,49.4,49.44,228016.0,45.3118,45.3393,45.3026,45.3393,228016.0
2022-06-21 12:55:00,49.43,49.46,49.42,49.45,125918.0,45.3301,45.3576,45.3209,45.3484,125918.0
2022-06-21 13:00:00,49.45,49.45,49.4,49.42,940867.0,45.3484,45.3484,45.3026,45.3209,940867.0
2022-06-21 13:05:00,49.41,49.42,49.39,49.41,323440.0,45.3118,45.3209,45.2934,45.3118,323440.0
2022-06-21 13:10:00,49.41,49.46,49.39,49.46,128338.0,45.3118,45.3576,45.2934,45.3576,128338.0
2022-06-21 13:15:00,49.46,49.46,49.42,49.42,58589.0,45.3576,45.3576,45.3209,45.3209,58589.0
2022-06-21 13:20:00,49.42,49.43,49.38,49.4,253692.0,45.3209,45.3301,45.2842,45.3026,253692.0
2022-06-21 13:25:00,49.39,49.4,49.34,49.34,121107.0,45.2934,45.3026,45.2476,45.2476,121107.0
2022-06-21 13:30:00,49.35,49.4,49.35,49.39,171042.0,45.2567,45.3026,45.2567,45.2934,171042.0
2022-06-21 13:35:00,49.4,49.4,49.35,49.35,95460.0,45.3026,45.3026,45.2567,45.2567,95460.0
2022-06-21 13:40:00,49.35,49.37,49.33,49.37,163737.0,45.2567,45.2751,45.2384,45.2751,163737.0
2022-06-21 13:45:00,49.37,49.4,49.35,49.4,102928.0,45.2751,45.3026,45.2567,45.3026,102928.0
2022-06-21 13:50:00,49.4,49.4,49.37,49.37,46455.0,45.3026,45.3026,45.2751,45.2751,46455.0
2022-06-21 13:55:00,49.37,49.37,49.34,49.36,196725.0,45.2751,45.2751,45.2476,45.2659,196725.0
2022-06-21 14:00:00,49.35,49.36,49.32,49.34,93279.0,45.2567,45.2659,45.2292,45.2476,93279.0
2022-06-21 14:05:00,49.34,49.36,49.33,49.34,119662.0,45.2476,45.2659,45.2384,45.2476,119662.0
2022-06-21 14:10:00,49.34,49.36,49.32,49.33,94497.0,45.2476,45.2659,45.2292,45.2384,94497.0
2022-06-21 14:15:00,49.33,49.37,49.31,49.34,201950.0,45.2384,45.2751,45.2201,45.2476,201950.0
2022-06-21 14:20:00,49.34,49.39,49.34,49.35,147389.0,45.2476,45.2934,45.2476,45.2567,147389.0
2022-06-21 14:25:00,49.36,49.36,49.34,49.36,208253.0,45.2659,45.2659,45.2476,45.2659,208253.0
2022-06-21 14:30:00,49.36,49.4,49.36,49.4,210440.0,45.2659,45.3026,45.2659,45.3026,210440.0
2022-06-21 14:35:00,49.4,49.4,49.34,49.36,235730.0,45.3026,45.3026,45.2476,45.2659,235730.0
2022-06-21 14:40:00,49.35,49.41,49.35,49.41,193973.0,45.2567,45.3118,45.2567,45.3118,193973.0
2022-06-21 14:45:00,49.4,49.4,49.33,49.34,208454.0,45.3026,45.3026,45.2384,45.2476,208454.0
2022-06-21 14:50:00,49.34,49.41,49.33,49.4,309379.0,45.2476,45.3118,45.2384,45.3026,309379.0
2022-06-21 14:55:00,49.4,49.41,49.38,49.39,332100.0,45.3026,45.3118,45.2842,45.2934,332100.0
2022-06-21 15:00:00,49.4,49.43,49.38,49.43,377042.0,45.3026,45.3301,45.2842,45.3301,377042.0
2022-06-21 15:05:00,49.43,49.43,49.41,49.43,115159.0,45.3301,45.3301,45.3118,45.3301,115159.0
2022-06-21 15:10:00,49.43,49.47,49.42,49.47,174138.0,45.3301,45.3668,45.3209,45.3668,174138.0
2022-06-21 15:15:00,49.47,49.48,49.43,49.46,323812.0,45.3668,45.3759,45.3301,45.3576,323812.0
2022-06-21 15:20:00,49.46,49.47,49.42,49.45,158359.0,45.3576,45.3668,45.3209,45.3484,158359.0
2022-06-21 15:25:00,49.45,49.45,49.41,49.45,165009.0,45.3484,45.3484,45.3118,45.3484,165009.0
2022-06-21 15:30:00,49.45,49.46,49.41,49.41,312802.0,45.3484,45.3576,45.3118,45.3118,312802.0
2022-06-21 15:35:00,49.41,49.42,49.37,49.39,277161.0,45.3118,45.3209,45.2751,45.2934,277161.0
2022-06-21 15:40:00,49.4,49.4,49.37,49.39,317139.0,45.3026,45.3026,45.2751,45.2934,317139.0
2022-06-21 15:45:00,49.38,49.4,49.37,49.39,384414.0,45.2842,45.3026,45.2751,45.2934,384414.0
2022-06-21 15:50:00,49.39,49.43,49.38,49.4,557180.0,45.2934,45.3301,45.2842,45.3026,557180.0
2022-06-21 15:55:00,49.41,49.41,49.33,49.35,1584451.0,45.3118,45.3118,45.2384,45.2567,1584451.0
2022-06-22 09:30:00,48.34,48.42,48.23,48.4,567862.0,44.3305,44.4039,44.2296,44.3855,567862.0
2022-06-22 09:35:00,48.41,48.47,48.34,48.39,187772.0,44.3947,44.4497,44.3305,44.3764,187772.0
2022-06-22 09:40:00,48.4,48.43,48.33,48.41,269090.0,44.3855,44.413,44.3213,44.3947,269090.0
2022-06-22 09:45:00,48.4,48.45,48.35,48.36,425710.0,44.3855,44.4314,44.3397,44.3488,425710.0
2022-06-22 09:50:00,48.36,48.48,48.28,48.47,232137.0,44.3488,44.4589,44.2755,44.4497,232137.0
2022-06-22 09:55:00,48.48,48.5,48.42,48.43,223986.0,44.4589,44.4772,44.4039,44.413,223986.0
2022-06-22 10:00:00,48.43,48.44,48.34,48.41,311373.0,44.413,44.4222,44.3305,44.3947,311373.0
2022-06-22 10:05:00,48.4,48.47,48.35,48.46,150511.0,44.3855,44.4497,44.3397,44.4406,150511.0
2022-06-22 10:10:00,48.46,48.51,48.42,48.5,141702.0,44.4406,44.4864,44.4039,44.4772,141702.0
2022-06-22 10:15:00,48.49,48.57,48.48,48.55,263003.0,44.4681,44.5414,44.4589,44.5231,263003.0
2022-06-22 10:20:00,48.54,48.67,48.53,48.67,166315.0,44.5139,44.6331,44.5047,44.6331,166315.0
2022-06-22 10:25:00,48.66,48.69,48.63,48.66,122628.0,44.624,44.6515,44.5965,44.624,122628.0
2022-06-22 10:30:00,48.67,48.73,48.65,48.71,138712.0,44.6331,44.6882,44.6148,44.6698,138712.0
2022-06-22 10:35:00,48.7,48.77,48.69,48.76,96300.0,44.6606,44.7248,44.6515,44.7157,96300.0
2022-06-22 10:40:00,48.76,48.76,48.71,48.75,173655.0,44.7157,44.7157,44.6698,44.7065,173655.0
2022-06-22 10:45:00,48.75,48.76,48.65,48.69,140372.0,44.7065,44.7157,44.6148,44.6515,140372.0
2022-06-22 10:50:00,48.69,48.75,48.69,48.73,102803.0,44.6515,44.7065,44.6515,44.6882,102803.0
2022-06-22 10:55:00,48.72,48.75,48.7,48.73,98741.0,44.679,44.7065,44.6606,44.6882,98741.0
2022-06-22 11:00:00,48.73,48.74,48.6,48.65,122395.0,44.6882,44.6973,44.5689,44.6148,122395.0
2022-06-22 11:05:00,48.65,48.65,48.61,48.63,77228.0,44.6148,44.6148,44.5781,44.5965,77228.0
2022-06-22 11:10:00,48.63,48.66,48.59,48.59,74446.0,44.5965,44.624,44.5598,44.5598,74446.0
2022-06-22 11:15:00,48.58,48.65,48.58,48.64,123567.0,44.5506,44.6148,44.5506,44.6056,123567.0
2022-06-22 11:20:00,48.64,48.65,48.58,48.63,68138.0,44.6056,44.6148,44.5506,44.5965,68138.0
2022-06-22 11:25:00,48.63,48.67,48.62,48.65,65255.0,44.5965,44.6331,44.5873,44.6148,65255.0
2022-06-22 11:30:00,48.65,48.72,48.64,48.68,114239.0,44.6148,44.679,44.6056,44.6423,114239.0
2022-06-22 11:35:00,48.68,48.7,48.66,48.68,203385.0,44.6423,44.6606,44.624,44.6423,203385.0
2022-06-22 11:40:00,48.69,48.69,48.56,48.57,239528.0,44.6515,44.6515,44.5323,44.5414,239528.0
2022-06-22 11:45:00,48.57,48.57,48.5,48.54,129027.0,44.5414,44.5414,44.4772,44.5139,129027.0
2022-06-22 11:50:00,48.54,48.55,48.45,48.46,139376.0,44.5139,44.5231,44.4314,44.4406,139376.0
2022-06-22 11:55:00,48.46,48.48,48.43,48.43,97552.0,44.4406,44.4589,44.413,44.413,97552.0
2022-06-22 12:00:00,48.44,48.53,48.43,48.47,295297.0,44.4222,44.5047,44.413,44.4497,295297.0
2022-06-22 12:05:00,48.45,48.46,48.4,48.41,59762.0,44.4314,44.4406,44.3855,44.3947,59762.0
2022-06-22 12:10:00,48.42,48.47,48.4,48.45,114345.0,44.4039,44.4497,44.3855,44.4314,114345.0
2022-06-22 12:15:00,48.44,48.5,48.43,48.49,101461.0,44.4222,44.4772,44.413,44.4681,101461.0
2022-06-22 12:20:00,48.48,48.51,48.47,48.49,45148.0,44.4589,44.4864,44.4497,44.4681,45148.0
2022-06-22 12:25:00,48.48,48.53,48.47,48.51,56378.0,44.4589,44.5047,44.4497,44.4864,56378.0
2022-06-22 12:30:00,48.5,48.56,48.49,48.55,49178.0,44.4772,44.5323,44.4681,44.5231,49178.0
2022-06-22 12:35:00,48.56,48.58,48.54,48.55,49576.0,44.5323,44.5506,44.5139,44.5231,49576.0
2022-06-22 12:40:00,48.55,48.59,48.54,48.59,52622.0,44.5231,44.5598,44.5139,44.5598,52622.0
2022-06-22 12:45:00,48.59,48.59,48.54,48.55,57572.0,44.5598,44.5598,44.5139,44.5231,57572.0
2022-06-22 12:50:00,48.56,48.57,48.53,48.56,32702.0,44.5323,44.5414,44.5047,44.5323,32702.0
2022-06-22 12:55:00,48.57,48.59,48.54,48.58,58669.0,44.5414,44.5598,44.5139,44.5506,58669.0
2022-06-22 13:00:00,48.59,48.6,48.51,48.55,95198.0,44.5598,44.5689,44.4864,44.5231,95198.0
2022-06-22 13:05:00,48.55,48.57,48.53,48.55,98062.0,44.5231,44.5414,44.5047,44.5231,98062.0
2022-06-22 13:10:00,48.56,48.6,48.55,48.6,111979.0,44.5323,44.5689,44.5231,44.5689,111979.0
2022-06-22 13:15:00,48.6,48.65,48.59,48.64,73432.0,44.5689,44.6148,44.5598,44.6056,73432.0
2022-06-22 13:20:00,48.65,48.68,48.63,48.68,63676.0,44.6148,44.6423,44.5965,44.6423,63676.0
2022-06-22 13:25:00,48.67,48.7,48.65,48.68,51413.0,44.6331,44.6606,44.6148,44.6423,51413.0
2022-06-22 13:30:00,48.68,48.68,48.63,48.64,42335.0,44.6423,44.6423,44.5965,44.6056,42335.0
2022-06-22 13:35:00,48.64,48.68,48.62,48.68,44350.0,44.6056,44.6423,44.5873,44.6423,44350.0
2022-06-22 13:40:00,48.67,48.68,48.65,48.68,70794.0,44.6331,44.6423,44.6148,44.6423,70794.0
2022-06-22 13:45:00,48.68,48.71,48.67,48.71,159175.0,44.6423,44.6698,44.6331,44.6698,159175.0
2022-06-22 13:50:00,48.7,48.71,48.66,48.66,62275.0,44.6606,44.6698,44.624,44.624,62275.0
2022-06-22 13:55:00,48.66,48.69,48.64,48.69,69701.0,44.624,44.6515,44.6056,44.6515,69701.0
2022-06-22 14:00:00,48.68,48.72,48.67,48.69,255394.0,44.6423,44.679,44.6331,44.6515,255394.0
2022-06-22 14:05:00,48.7,48.78,48.69,48.78,273266.0,44.6606,44.734,44.6515,44.734,273266.0
2022-06-22 14:10:00,48.77,48.78,48.73,48.78,125919.0,44.7248,44.734,44.6882,44.734,125919.0
2022-06-22 14:15:00,48.77,48.79,48.75,48.77,145091.0,44.7248,44.7432,44.7065,44.7248,145091.0
2022-06-22 14:20:00,48.77,48.77,48.7,48.73,174121.0,44.7248,44.7248,44.6606,44.6882,174121.0
2022-06-22 14:25:00,48.73,48.73,48.65,48.66,244960.0,44.6882,44.6882,44.6148,44.624,244960.0
2022-06-22 14:30:00,48.66,48.68,48.65,48.66,143981.0,44.624,44.6423,44.6148,44.624,143981.0
2022-06-22 14:35:00,48.66,48.67,48.63,48.65,81707.0,44.624,44.6331,44.5965,44.6148,81707.0
2022-06-22 14:40:00,48.64,48.66,48.61,48.63,76587.0,44.6056,44.624,44.5781,44.5965,76587.0
2022-06-22 14:45:00,48.63,48.64,48.58,48.59,126088.0,44.5965,44.6056,44.5506,44.5598,126088.0
2022-06-22 14:50:00,48.58,48.61,48.56,48.59,120874.0,44.5506,44.5781,44.5323,44.5598,120874.0
2022-06-22 14:55:00,48.59,48.63,48.59,48.62,185167.0,44.5598,44.5965,44.5598,44.5873,185167.0
2022-06-22 15:00:00,48.62,48.63,48.56,48.61,140787.0,44.5873,44.5965,44.5323,44.5781,140787.0
2022-06-22 15:05:00,48.62,48.63,48.58,48.59,208561.0,44.5873,44.5965,44.5506,44.5598,208561.0
2022-06-22 15:10:00,48.59,48.62,48.56,48.59,616056.0,44.5598,44.5873,44.5323,44.5598,616056.0
2022-06-22 15:15:00,48.59,48.62,48.57,48.58,222692.0,44.5598,44.5873,44.5414,44.5506,222692.0
2022-06-22 15:20:00,48.58,48.61,48.57,48.58,273136.0,44.5506,44.5781,44.5414,44.5506,273136.0
2022-06-22 15:25:00,48.58,48.58,48.5,48.52,201803.0,44.5506,44.5506,44.4772,44.4956,201803.0
2022-06-22 15:30:00,48.51,48.55,48.5,48.51,239124.0,44.4864,44.5231,44.4772,44.4864,239124.0
2022-06-22 15:35:00,48.51,48.51,48.45,48.48,173411.0,44.4864,44.4864,44.4314,44.4589,173411.0
2022-06-22 15:40:00,48.47,48.5,48.43,48.48,188032.0,44.4497,44.4772,44.413,44.4589,188032.0
2022-06-22 15:45:00,48.48,48.49,48.45,48.48,243712.0,44.4589,44.4681,44.4314,44.4589,243712.0
2022-06-22 15:50:00,48.47,48.54,48.44,48.53,358689.0,44.4497,44.5139,44.4222,44.5047,358689.0
2022-06-22 15:55:00,48.53,48.55,48.44,48.44,325061.0,44.5047,44.5231,44.4222,44.4222,325061.0
2022-06-23 09:30:00,48.55,48.65,48.5,48.53,786988.0,44.5231,44.6148,44.4772,44.5047,786988.0
2022-06-23 09:35:00,48.53,48.54,48.43,48.44,174503.0,44.5047,44.5139,44.413,44.4222,174503.0
2022-06-23 09:40:00,48.45,48.61,48.44,48.57,221744.0,44.4314,44.5781,44.4222,44.5414,221744.0
2022-06-23 09:45:00,48.58,48.75,48.54,48.7,217158.0,44.5506,44.7065,44.5139,44.6606,217158.0
2022-06-23 09:50:00,48.69,48.7,48.57,48.62,257583.0,44.6515,44.6606,44.5414,44.5873,257583.0
2022-06-23 09:55:00,48.62,48.8,48.6,48.78,250360.0,44.5873,44.7524,44.5689,44.734,250360.0
2022-06-23 10:00:00,48.77,48.83,48.74,48.79,75175.0,44.7248,44.7799,44.6973,44.7432,75175.0
2022-06-23 10:05:00,48.8,48.82,48.63,48.65,115330.0,44.7524,44.7707,44.5965,44.6148,115330.0
2022-06-23 10:10:00,48.65,48.7,48.56,48.64,117914.0,44.6148,44.6606,44.5323,44.6056,117914.0
2022-06-23 10:15:00,48.63,48.67,48.57,48.59,206434.0,44.5965,44.6331,44.5414,44.5598,206434.0
2022-06-23 10:20:00,48.6,48.7,48.59,48.67,76587.0,44.5689,44.6606,44.5598,44.6331,76587.0
2022-06-23 10:25:00,48.67,48.68,48.59,48.62,71425.0,44.6331,44.6423,44.5598,44.5873,71425.0
2022-06-23 10:30:00,48.63,48.69,48.59,48.6,189830.0,44.5965,44.6515,44.5598,44.5689,189830.0
2022-06-23 10:35:00,48.59,48.67,48.56,48.67,118931.0,44.5598,44.6331,44.5323,44.6331,118931.0
2022-06-23 10:40:00,48.67,48.75,48.67,48.72,194091.0,44.6331,44.7065,44.6331,44.679,194091.0
2022-06-23 10:45:00,48.72,48.76,48.69,48.72,89762.0,44.679,44.7157,44.6515,44.679,89762.0
2022-06-23 10:50:00,48.72,48.77,48.7,48.76,60783.0,44.679,44.7248,44.6606,44.7157,60783.0
2022-06-23 10:55:00,48.75,48.8,48.74,48.78,83684.0,44.7065,44.7524,44.6973,44.734,83684.0
2022-06-23 11:00:00,48.79,48.79,48.68,48.7,92275.0,44.7432,44.7432,44.6423,44.6606,92275.0
2022-06-23 11:05:00,48.69,48.72,48.65,48.71,54664.0,44.6515,44.679,44.6148,44.6698,54664.0
2022-06-23 11:10:00,48.72,48.77,48.68,48.75,211076.0,44.679,44.7248,44.6423,44.7065,211076.0
2022-06-23 11:15:00,48.75,48.75,48.7,48.71,119229.0,44.7065,44.7065,44.6606,44.6698,119229.0
2022-06-23 11:20:00,48.71,48.74,48.61,48.63,144149.0,44.6698,44.6973,44.5781,44.5965,144149.0
2022-06-23 11:25:00,48.63,48.66,48.61,48.63,109476.0,44.5965,44.624,44.5781,44.5965,109476.0
2022-06-23 11:30:00,48.63,48.65,48.53,48.54,143966.0,44.5965,44.6148,44.5047,44.5139,143966.0
2022-06-23 11:35:00,48.54,48.54,48.49,48.49,71682.0,44.5139,44.5139,44.4681,44.4681,71682.0
2022-06-23 11:40:00,48.49,48.53,48.48,48.52,71062.0,44.4681,44.5047,44.4589,44.4956,71062.0
2022-06-23 11:45:00,48.52,48.55,48.5,48.54,75177.0,44.4956,44.5231,44.4772,44.5139,75177.0
2022-06-23 11:50:00,48.54,48.55,48.49,48.49,98454.0,44.5139,44.5231,44.4681,44.4681,98454.0
2022-06-23 11:55:00,48.49,48.49,48.42,48.44,53555.0,44.4681,44.4681,44.4039,44.4222,53555.0
2022-06-23 12:00:00,48.44,48.44,48.32,48.32,82339.0,44.4222,44.4222,44.3122,44.3122,82339.0
2022-06-23 12:05:00,48.32,48.38,48.31,48.36,203174.0,44.3122,44.3672,44.303,44.3488,203174.0
2022-06-23 12:10:00,48.36,48.39,48.33,48.38,90450.0,44.3488,44.3764,44.3213,44.3672,90450.0
2022-06-23 12:15:00,48.37,48.43,48.34,48.41,172508.0,44.358,44.413,44.3305,44.3947,172508.0
2022-06-23 12:20:00,48.41,48.45,48.39,48.42,119514.0,44.3947,44.4314,44.3764,44.4039,119514.0
2022-06-23 12:25:00,48.41,48.43,48.37,48.4,233505.0,44.3947,44.413,44.358,44.3855,233505.0
2022-06-23 12:30:00,48.4,48.42,48.34,48.35,74599.0,44.3855,44.4039,44.3305,44.3397,74599.0
2022-06-23 12:35:00,48.36,48.38,48.28,48.3,143841.0,44.3488,44.3672,44.2755,44.2938,143841.0
2022-06-23 12:40:00,48.3,48.35,48.28,48.33,189728.0,44.2938,44.3397,44.2755,44.3213,189728.0
2022-06-23 12:45:00,48.33,48.34,48.27,48.3,89621.0,44.3213,44.3305,44.2663,44.2938,89621.0
2022-06-23 12:50:00,48.3,48.31,48.24,48.29,638735.0,44.2938,44.303,44.2388,44.2847,638735.0
2022-06-23 12:55:00,48.29,48.31,48.24,48.26,442214.0,44.2847,44.303,44.2388,44.2571,442214.0
2022-06-23 13:00:00,48.27,48.27,48.17,48.2,72624.0,44.2663,44.2663,44.1746,44.2021,72624.0
2022-06-23 13:05:00,48.2,48.28,48.19,48.25,96039.0,44.2021,44.2755,44.1929,44.248,96039.0
2022-06-23 13:10:00,48.25,48.31,48.24,48.26,93355.0,44.248,44.303,44.2388,44.2571,93355.0
2022-06-23 13:15:00,48.27,48.31,48.26,48.3,112326.0,44.2663,44.303,44.2571,44.2938,112326.0
2022-06-23 13:20:00,48.3,48.32,48.23,48.27,154414.0,44.2938,44.3122,44.2296,44.2663,154414.0
2022-06-23 13:25:00,48.27,48.31,48.24,48.26,147930.0,44.2663,44.303,44.2388,44.2571,147930.0
2022-06-23 13:30:00,48.26,48.3,48.24,48.28,97862.0,44.2571,44.2938,44.2388,44.2755,97862.0
2022-06-23 13:35:00,48.28,48.3,48.22,48.24,180803.0,44.2755,44.2938,44.2205,44.2388,180803.0
2022-06-23 13:40:00,48.24,48.25,48.19,48.23,127022.0,44.2388,44.248,44.1929,44.2296,127022.0
2022-06-23 13:45:00,48.23,48.28,48.22,48.28,145169.0,44.2296,44.2755,44.2205,44.2755,145169.0
2022-06-23 13:50:00,48.27,48.31,48.27,48.29,113800.0,44.2663,44.303,44.2663,44.2847,113800.0
2022-06-23 13:55:00,48.3,48.32,48.28,48.31,123895.0,44.2938,44.3122,44.2755,44.303,123895.0
2022-06-23 14:00:00,48.31,48.33,48.29,48.32,619768.0,44.303,44.3213,44.2847,44.3122,619768.0
2022-06-23 14:05:00,48.32,48.33,48.3,48.33,314822.0,44.3122,44.3213,44.2938,44.3213,314822.0
2022-06-23 14:10:00,48.33,48.36,48.3,48.33,831781.0,44.3213,44.3488,44.2938,44.3213,831781.0
2022-06-23 14:15:00,48.34,48.34,48.29,48.31,266720.0,44.3305,44.3305,44.2847,44.303,266720.0
2022-06-23 14:20:00,48.32,48.36,48.28,48.35,506094.0,44.3122,44.3488,44.2755,44.3397,506094.0
2022-06-23 14:25:00,48.35,48.39,48.33,48.38,118370.0,44.3397,44.3764,44.3213,44.3672,118370.0
2022-06-23 14:30:00,48.38,48.45,48.37,48.44,75752.0,44.3672,44.4314,44.358,44.4222,75752.0
2022-06-23 14:35:00,48.45,48.46,48.41,48.44,141649.0,44.4314,44.4406,44.3947,44.4222,141649.0
2022-06-23 14:40:00,48.44,48.44,48.41,48.42,107771.0,44.4222,44.4222,44.3947,44.4039,107771.0
2022-06-23 14:45:00,48.43,48.43,48.38,48.41,64180.0,44.413,44.413,44.3672,44.3947,64180.0
2022-06-23 14:50:00,48.41,48.42,48.4,48.41,75159.0,44.3947,44.4039,44.3855,44.3947,75159.0
2022-06-23 14:55:00,48.4,48.43,48.39,48.43,110159.0,44.3855,44.413,44.3764,44.413,110159.0
2022-06-23 15:00:00,48.43,48.44,48.39,48.44,102595.0,44.413,44.4222,44.3764,44.4222,102595.0
2022-06-23 15:05:00,48.44,48.48,48.43,48.44,389460.0,44.4222,44.4589,44.413,44.4222,389460.0
2022-06-23 15:10:00,48.44,48.45,48.41,48.44,360991.0,44.4222,44.4314,44.3947,44.4222,360991.0
2022-06-23 15:15:00,48.44,48.46,48.41,48.45,143482.0,44.4222,44.4406,44.3947,44.4314,143482.0
2022-06-23 15:20:00,48.45,48.47,48.44,48.46,163374.0,44.4314,44.4497,44.4222,44.4406,163374.0
2022-06-23 15:25:00,48.46,48.51,48.45,48.48,128645.0,44.4406,44.4864,44.4314,44.4589,128645.0
2022-06-23 15:30:00,48.48,48.59,48.48,48.59,110954.0,44.4589,44.5598,44.4589,44.5598,110954.0
2022-06-23 15:35:00,48.59,48.59,48.54,48.57,162991.0,44.5598,44.5598,44.5139,44.5414,162991.0
2022-06-23 15:40:00,48.57,48.62,48.55,48.59,172036.0,44.5414,44.5873,44.5231,44.5598,172036.0
2022-06-23 15:45:00,48.59,48.65,48.59,48.65,199447.0,44.5598,44.6148,44.5598,44.6148,199447.0
2022-06-23 15:50:00,48.65,48.66,48.59,48.6,189819.0,44.6148,44.624,44.5598,44.5689,189819.0
2022-06-23 15:55:00,48.59,48.64,48.57,48.63,243057.0,44.5598,44.6056,44.5414,44.5965,243057.0
2022-06-24 09:30:00,49.13,49.2,49.05,49.14,747075.0,45.055,45.1192,44.9816,45.0642,747075.0
2022-06-24 09:35:00,49.14,49.2,49.07,49.15,313877.0,45.0642,45.1192,45.0,45.0733,313877.0
2022-06-24 09:40:00,49.15,49.29,49.12,49.28,170743.0,45.0733,45.2017,45.0458,45.1925,170743.0
2022-06-24 09:45:00,49.28,49.34,49.24,49.34,117484.0,45.1925,45.2476,45.1559,45.2476,117484.0
2022-06-24 09:50:00,49.34,49.39,49.33,49.37,207493.0,45.2476,45.2934,45.2384,45.2751,207493.0
2022-06-24 09:55:00,49.36,49.37,49.32,49.36,187704.0,45.2659,45.2751,45.2292,45.2659,187704.0
2022-06-24 10:00:00,49.36,49.57,49.36,49.48,707310.0,45.2659,45.4585,45.2659,45.3759,707310.0
2022-06-24 10:05:00,49.48,49.57,49.45,49.54,260243.0,45.3759,45.4585,45.3484,45.431,260243.0
2022-06-24 10:10:00,49.54,49.56,49.48,49.51,151594.0,45.431,45.4493,45.3759,45.4035,151594.0
2022-06-24 10:15:00,49.51,49.6,49.49,49.53,251663.0,45.4035,45.486,45.3851,45.4218,251663.0
2022-06-24 10:20:00,49.52,49.61,49.52,49.59,147876.0,45.4126,45.4952,45.4126,45.4768,147876.0
2022-06-24 10:25:00,49.59,49.6,49.52,49.56,142298.0,45.4768,45.486,45.4126,45.4493,142298.0
2022-06-24 10:30:00,49.57,49.6,49.5,49.51,152504.0,45.4585,45.486,45.3943,45.4035,152504.0
2022-06-24 10:35:00,49.52,49.53,49.45,49.47,139389.0,45.4126,45.4218,45.3484,45.3668,139389.0
2022-06-24 10:40:00,49.48,49.5,49.43,49.44,131058.0,45.3759,45.3943,45.3301,45.3393,131058.0
2022-06-24 10:45:00,49.45,49.48,49.41,49.46,178933.0,45.3484,45.3759,45.3118,45.3576,178933.0
2022-06-24 10:50:00,49.46,49.49,49.44,49.47,140679.0,45.3576,45.3851,45.3393,45.3668,140679.0
2022-06-24 10:55:00,49.48,49.51,49.45,49.48,308533.0,45.3759,45.4035,45.3484,45.3759,308533.0
2022-06-24 11:00:00,49.47,49.57,49.47,49.55,87988.0,45.3668,45.4585,45.3668,45.4401,87988.0
2022-06-24 11:05:00,49.55,49.56,49.5,49.51,90967.0,45.4401,45.4493,45.3943,45.4035,90967.0
2022-06-24 11:10:00,49.52,49.53,49.45,49.47,234504.0,45.4126,45.4218,45.3484,45.3668,234504.0
2022-06-24 11:15:00,49.48,49.48,49.42,49.42,277815.0,45.3759,45.3759,45.3209,45.3209,277815.0
2022-06-24 11:20:00,49.42,49.47,49.42,49.44,147951.0,45.3209,45.3668,45.3209,45.3393,147951.0
2022-06-24 11:25:00,49.44,49.54,49.44,49.54,97761.0,45.3393,45.431,45.3393,45.431,97761.0
2022-06-24 11:30:00,49.54,49.55,49.5,49.51,57985.0,45.431,45.4401,45.3943,45.4035,57985.0
2022-06-24 11:35:00,49.5,49.55,49.5,49.55,261919.0,45.3943,45.4401,45.3943,45.4401,261919.0
2022-06-24 11:40:00,49.54,49.56,49.52,49.55,46987.0,45.431,45.4493,45.4126,45.4401,46987.0
2022-06-24 11:45:00,49.55,49.55,49.51,49.53,81092.0,45.4401,45.4401,45.4035,45.4218,81092.0
2022-06-24 11:50:00,49.52,49.54,49.5,49.53,34232.0,45.4126,45.431,45.3943,45.4218,34232.0
2022-06-24 11:55:00,49.53,49.54,49.51,49.54,121503.0,45.4218,45.431,45.4035,45.431,121503.0
2022-06-24 12:00:00,49.53,49.57,49.53,49.55,53308.0,45.4218,45.4585,45.4218,45.4401,53308.0
2022-06-24 12:05:00,49.55,49.56,49.53,49.55,116521.0,45.4401,45.4493,45.4218,45.4401,116521.0
2022-06-24 12:10:00,49.54,49.57,49.54,49.57,202928.0,45.431,45.4585,45.431,45.4585,202928.0
2022-06-24 12:15:00,49.57,49.59,49.55,49.58,212872.0,45.4585,45.4768,45.4401,45.4677,212872.0
2022-06-24 12:20:00,49.58,49.58,49.53,49.56,121186.0,45.4677,45.4677,45.4218,45.4493,121186.0
2022-06-24 12:25:00,49.56,49.57,49.54,49.56,168819.0,45.4493,45.4585,45.431,45.4493,168819.0
2022-06-24 12:30:00,49.56,49.56,49.54,49.55,193618.0,45.4493,45.4493,45.431,45.4401,193618.0
2022-06-24 12:35:00,49.55,49.57,49.54,49.57,197973.0,45.4401,45.4585,45.431,45.4585,197973.0
2022-06-24 12:40:00,49.56,49.58,49.55,49.58,102766.0,45.4493,45.4677,45.4401,45.4677,102766.0
2022-06-24 12:45:00,49.58,49.59,49.55,49.56,20585.0,45.4677,45.4768,45.4401,45.4493,20585.0
2022-06-24 12:50:00,49.56,49.58,49.55,49.58,23732.0,45.4493,45.4677,45.4401,45.4677,23732.0
2022-06-24 12:55:00,49.58,49.61,49.57,49.6,205636.0,45.4677,45.4952,45.4585,45.486,205636.0
2022-06-24 13:00:00,49.59,49.59,49.55,49.55,146494.0,45.4768,45.4768,45.4401,45.4401,146494.0
2022-06-24 13:05:00,49.56,49.57,49.54,49.55,71274.0,45.4493,45.4585,45.431,45.4401,71274.0
2022-06-24 13:10:00,49.56,49.58,49.55,49.58,35906.0,45.4493,45.4677,45.4401,45.4677,35906.0
2022-06-24 13:15:00,49.58,49.58,49.55,49.55,178834.0,45.4677,45.4677,45.4401,45.4401,178834.0
2022-06-24 13:20:00,49.55,49.57,49.54,49.54,80907.0,45.4401,45.4585,45.431,45.431,80907.0
2022-06-24 13:25:00,49.54,49.56,49.53,49.55,29866.0,45.431,45.4493,45.4218,45.4401,29866.0
2022-06-24 13:30:00,49.55,49.57,49.54,49.56,147565.0,45.4401,45.4585,45.431,45.4493,147565.0
2022-06-24 13:35:00,49.56,49.56,49.53,49.56,176743.0,45.4493,45.4493,45.4218,45.4493,176743.0
2022-06-24 13:40:00,49.55,49.56,49.53,49.56,82364.0,45.4401,45.4493,45.4218,45.4493,82364.0
2022-06-24 13:45:00,49.55,49.56,49.53,49.53,47346.0,45.4401,45.4493,45.4218,45.4218,47346.0
2022-06-24 13:50:00,49.54,49.56,49.53,49.54,68890.0,45.431,45.4493,45.4218,45.431,68890.0
2022-06-24 13:55:00,49.54,49.56,49.52,49.54,198857.0,45.431,45.4493,45.4126,45.431,198857.0
2022-06-24 14:00:00,49.55,49.58,49.55,49.58,174651.0,45.4401,45.4677,45.4401,45.4677,174651.0
2022-06-24 14:05:00,49.57,49.6,49.57,49.59,170626.0,45.4585,45.486,45.4585,45.4768,170626.0
2022-06-24 14:10:00,49.59,49.62,49.58,49.61,67007.0,45.4768,45.5043,45.4677,45.4952,67007.0
2022-06-24 14:15:00,49.6,49.62,49.59,49.62,356953.0,45.486,45.5043,45.4768,45.5043,356953.0
2022-06-24 14:20:00,49.61,49.62,49.59,49.6,174379.0,45.4952,45.5043,45.4768,45.486,174379.0
2022-06-24 14:25:00,49.61,49.64,49.6,49.63,83862.0,45.4952,45.5227,45.486,45.5135,83862.0
2022-06-24 14:30:00,49.62,49.64,49.62,49.64,265203.0,45.5043,45.5227,45.5043,45.5227,265203.0
2022-06-24 14:35:00,49.64,49.64,49.6,49.61,123490.0,45.5227,45.5227,45.486,45.4952,123490.0
2022-06-24 14:40:00,49.6,49.63,49.6,49.63,369929.0,45.486,45.5135,45.486,45.5135,369929.0
2022-06-24 14:45:00,49.63,49.65,49.62,49.65,278516.0,45.5135,45.5318,45.5043,45.5318,278516.0
2022-06-24 14:50:00,49.65,49.65,49.63,49.65,91930.0,45.5318,45.5318,45.5135,45.5318,91930.0
2022-06-24 14:55:00,49.65,49.67,49.64,49.66,41269.0,45.5318,45.5502,45.5227,45.541,41269.0
2022-06-24 15:00:00,49.66,49.67,49.64,49.66,73744.0,45.541,45.5502,45.5227,45.541,73744.0
2022-06-24 15:05:00,49.65,49.67,49.64,49.66,163431.0,45.5318,45.5502,45.5227,45.541,163431.0
2022-06-24 15:10:00,49.65,49.65,49.63,49.65,442915.0,45.5318,45.5318,45.5135,45.5318,442915.0
2022-06-24 15:15:00,49.65,49.67,49.64,49.66,230992.0,45.5318,45.5502,45.5227,45.541,230992.0
2022-06-24 15:20:00,49.66,49.68,49.65,49.67,129035.0,45.541,45.5594,45.5318,45.5502,129035.0
2022-06-24 15:25:00,49.67,49.68,49.65,49.67,113072.0,45.5502,45.5594,45.5318,45.5502,113072.0
2022-06-24 15:30:00,49.67,49.68,49.62,49.63,151749.0,45.5502,45.5594,45.5043,45.5135,151749.0
2022-06-24 15:35:00,49.62,49.64,49.61,49.64,84887.0,45.5043,45.5227,45.4952,45.5227,84887.0
2022-06-24 15:40:00,49.64,49.65,49.62,49.65,93297.0,45.5227,45.5318,45.5043,45.5318,93297.0
2022-06-24 15:45:00,49.65,49.67,49.64,49.66,83544.0,45.5318,45.5502,45.5227,45.541,83544.0
2022-06-24 15:50:00,49.66,49.72,49.66,49.71,245387.0,45.541,45.596,45.541,45.5869,245387.0
2022-06-24 15:55:00,49.71,49.8,49.68,49.8,761930.0,45.5869,45.6694,45.5594,45.6694,761930.0
2022-06-27 09:30:00,50.0,50.1,49.97,49.99,492275.0,45.8528,45.9445,45.8253,45.8436,492275.0
2022-06-27 09:35:00,49.98,50.03,49.94,50.02,197439.0,45.8345,45.8803,45.7978,45.8712,197439.0
2022-06-27 09:40:00,50.01,50.01,49.88,49.93,206198.0,45.862,45.862,45.7428,45.7886,206198.0
2022-06-27 09:45:00,49.93,49.93,49.81,49.84,71907.0,45.7886,45.7886,45.6786,45.7061,71907.0
2022-06-27 09:50:00,49.83,49.97,49.82,49.96,130314.0,45.6969,45.8253,45.6877,45.8161,130314.0
2022-06-27 09:55:00,49.95,49.97,49.9,49.91,82503.0,45.807,45.8253,45.7611,45.7703,82503.0
2022-06-27 10:00:00,49.92,50.04,49.92,50.02,116478.0,45.7795,45.8895,45.7795,45.8712,116478.0
2022-06-27 10:05:00,50.03,50.03,49.9,49.95,152066.0,45.8803,45.8803,45.7611,45.807,152066.0
2022-06-27 10:10:00,49.95,49.96,49.86,49.88,97448.0,45.807,45.8161,45.7244,45.7428,97448.0
2022-06-27 10:15:00,49.89,49.93,49.83,49.9,110651.0,45.7519,45.7886,45.6969,45.7611,110651.0
2022-06-27 10:20:00,49.9,49.92,49.79,49.81,146519.0,45.7611,45.7795,45.6602,45.6786,146519.0
2022-06-27 10:25:00,49.81,49.84,49.76,49.8,156386.0,45.6786,45.7061,45.6327,45.6694,156386.0
2022-06-27 10:30:00,49.79,49.87,49.78,49.87,125252.0,45.6602,45.7336,45.6511,45.7336,125252.0
2022-06-27 10:35:00,49.87,49.89,49.81,49.87,101514.0,45.7336,45.7519,45.6786,45.7336,101514.0
2022-06-27 10:40:00,49.88,49.94,49.84,49.94,112871.0,45.7428,45.7978,45.7061,45.7978,112871.0
2022-06-27 10:45:00,49.93,49.98,49.9,49.95,77576.0,45.7886,45.8345,45.7611,45.807,77576.0
2022-06-27 10:50:00,49.96,49.99,49.95,49.97,736208.0,45.8161,45.8436,45.807,45.8253,736208.0
2022-06-27 10:55:00,49.97,50.0,49.96,49.97,90938.0,45.8253,45.8528,45.8161,45.8253,90938.0
2022-06-27 11:00:00,49.98,49.99,49.94,49.96,88473.0,45.8345,45.8436,45.7978,45.8161,88473.0
2022-06-27 11:05:00,49.96,49.96,49.9,49.91,101337.0,45.8161,45.8161,45.7611,45.7703,101337.0
2022-06-27 11:10:00,49.9,49.95,49.89,49.94,97438.0,45.7611,45.807,45.7519,45.7978,97438.0
2022-06-27 11:15:00,49.94,49.99,49.91,49.95,229849.0,45.7978,45.8436,45.7703,45.807,229849.0
2022-06-27 11:20:00,49.94,50.0,49.91,49.99,137754.0,45.7978,45.8528,45.7703,45.8436,137754.0
2022-06-27 11:25:00,50.0,50.03,49.99,50.01,59691.0,45.8528,45.8803,45.8436,45.862,59691.0
2022-06-27 11:30:00,50.0,50.01,49.94,49.94,95626.0,45.8528,45.862,45.7978,45.7978,95626.0
2022-06-27 11:35:00,49.94,49.96,49.91,49.93,168612.0,45.7978,45.8161,45.7703,45.7886,168612.0
2022-06-27 11:40:00,49.93,49.97,49.91,49.96,115372.0,45.7886,45.8253,45.7703,45.8161,115372.0
2022-06-27 11:45:00,49.95,49.98,49.92,49.93,73303.0,45.807,45.8345,45.7795,45.7886,73303.0
2022-06-27 11:50:00,49.93,49.94,49.89,49.9,87159.0,45.7886,45.7978,45.7519,45.7611,87159.0
2022-06-27 11:55:00,49.9,49.91,49.85,49.9,97500.0,45.7611,45.7703,45.7153,45.7611,97500.0
2022-06-27 12:00:00,49.89,49.9,49.81,49.83,145905.0,45.7519,45.7611,45.6786,45.6969,145905.0
2022-06-27 12:05:00,49.83,49.84,49.8,49.84,134275.0,45.6969,45.7061,45.6694,45.7061,134275.0
2022-06-27 12:10:00,49.85,49.88,49.82,49.86,125210.0,45.7153,45.7428,45.6877,45.7244,125210.0
2022-06-27 12:15:00,49.85,49.87,49.82,49.87,69917.0,45.7153,45.7336,45.6877,45.7336,69917.0
2022-06-27 12:20:00,49.87,49.88,49.82,49.83,68584.0,45.7336,45.7428,45.6877,45.6969,68584.0
2022-06-27 12:25:00,49.83,49.83,49.79,49.81,97794.0,45.6969,45.6969,45.6602,45.6786,97794.0
2022-06-27 12:30:00,49.8,49.81,49.76,49.78,45013.0,45.6694,45.6786,45.6327,45.6511,45013.0
2022-06-27 12:35:00,49.77,49.82,49.77,49.81,143004.0,45.6419,45.6877,45.6419,45.6786,143004.0
2022-06-27 12:40:00,49.81,49.86,49.8,49.86,89184.0,45.6786,45.7244,45.6694,45.7244,89184.0
2022-06-27 12:45:00,49.86,49.88,49.83,49.86,80040.0,45.7244,45.7428,45.6969,45.7244,80040.0
2022-06-27 12:50:00,49.85,49.88,49.84,49.86,53283.0,45.7153,45.7428,45.7061,45.7244,53283.0
2022-06-27 12:55:00,49.86,49.87,49.82,49.85,25963.0,45.7244,45.7336,45.6877,45.7153,25963.0
2022-06-27 13:00:00,49.86,49.87,49.79,49.82,116169.0,45.7244,45.7336,45.6602,45.6877,116169.0
2022-06-27 13:05:00,49.81,49.81,49.75,49.8,161070.0,45.6786,45.6786,45.6236,45.6694,161070.0
2022-06-27 13:10:00,49.8,49.83,49.79,49.81,125673.0,45.6694,45.6969,45.6602,45.6786,125673.0
2022-06-27 13:15:00,49.82,49.83,49.78,49.82,55825.0,45.6877,45.6969,45.6511,45.6877,55825.0
2022-06-27 13:20:00,49.83,49.83,49.79,49.81,44793.0,45.6969,45.6969,45.6602,45.6786,44793.0
2022-06-27 13:25:00,49.82,49.82,49.78,49.8,129631.0,45.6877,45.6877,45.6511,45.6694,129631.0
2022-06-27 13:30:00,49.79,49.8,49.76,49.77,72530.0,45.6602,45.6694,45.6327,45.6419,72530.0
2022-06-27 13:35:00,49.76,49.78,49.75,49.77,45938.0,45.6327,45.6511,45.6236,45.6419,45938.0
2022-06-27 13:40:00,49.78,49.78,49.73,49.75,70759.0,45.6511,45.6511,45.6052,45.6236,70759.0
2022-06-27 13:45:00,49.75,49.76,49.71,49.76,184532.0,45.6236,45.6327,45.5869,45.6327,184532.0
2022-06-27 13:50:00,49.76,49.79,49.75,49.78,84274.0,45.6327,45.6602,45.6236,45.6511,84274.0
2022-06-27 13:55:00,49.77,49.79,49.76,49.77,178462.0,45.6419,45.6602,45.6327,45.6419,178462.0
2022-06-27 14:00:00,49.77,49.79,49.74,49.78,155321.0,45.6419,45.6602,45.6144,45.6511,155321.0
2022-06-27 14:05:00,49.78,49.79,49.74,49.78,108434.0,45.6511,45.6602,45.6144,45.6511,108434.0
2022-06-27 14:10:00,49.77,49.81,49.76,49.8,262999.0,45.6419,45.6786,45.6327,45.6694,262999.0
2022-06-27 14:15:00,49.79,49.84,49.79,49.83,111702.0,45.6602,45.7061,45.6602,45.6969,111702.0
2022-06-27 14:20:00,49.83,49.84,49.8,49.81,128929.0,45.6969,45.7061,45.6694,45.6786,128929.0
2022-06-27 14:25:00,49.81,49.81,49.77,49.79,82541.0,45.6786,45.6786,45.6419,45.6602,82541.0
2022-06-27 14:30:00,49.79,49.81,49.77,49.8,93953.0,45.6602,45.6786,45.6419,45.6694,93953.0
2022-06-27 14:35:00,49.81,49.84,49.79,49.84,267135.0,45.6786,45.7061,45.6602,45.7061,267135.0
2022-06-27 14:40:00,49.84,49.84,49.8,49.8,121202.0,45.7061,45.7061,45.6694,45.6694,121202.0
2022-06-27 14:45:00,49.8,49.85,49.79,49.84,107517.0,45.6694,45.7153,45.6602,45.7061,107517.0
2022-06-27 14:50:00,49.83,49.84,49.8,49.82,145326.0,45.6969,45.7061,45.6694,45.6877,145326.0
2022-06-27 14:55:00,49.82,49.85,49.81,49.82,105474.0,45.6877,45.7153,45.6786,45.6877,105474.0
2022-06-27 15:00:00,49.82,49.84,49.75,49.77,220500.0,45.6877,45.7061,45.6236,45.6419,220500.0
2022-06-27 15:05:00,49.76,49.79,49.73,49.79,84599.0,45.6327,45.6602,45.6052,45.6602,84599.0
2022-06-27 15:10:00,49.79,49.83,49.78,49.82,115716.0,45.6602,45.6969,45.6511,45.6877,115716.0
2022-06-27 15:15:00,49.82,49.85,49.81,49.84,143775.0,45.6877,45.7153,45.6786,45.7061,143775.0
2022-06-27 15:20:00,49.84,49.84,49.79,49.8,153234.0,45.7061,45.7061,45.6602,45.6694,153234.0
2022-06-27 15:25:00,49.8,49.83,49.78,49.82,122513.0,45.6694,45.6969,45.6511,45.6877,122513.0
2022-06-27 15:30:00,49.81,49.82,49.77,49.77,102617.0,45.6786,45.6877,45.6419,45.6419,102617.0
2022-06-27 15:35:00,49.77,49.78,49.72,49.75,123918.0,45.6419,45.6511,45.596,45.6236,123918.0
2022-06-27 15:40:00,49.75,49.81,49.73,49.8,125924.0,45.6236,45.6786,45.6052,45.6694,125924.0
2022-06-27 15:45:00,49.8,49.83,49.77,49.8,140237.0,45.6694,45.6969,45.6419,45.6694,140237.0
2022-06-27 15:50:00,49.79,49.79,49.71,49.74,257944.0,45.6602,45.6602,45.5869,45.6144,257944.0
2022-06-27 15:55:00,49.74,49.8,49.74,49.8,432272.0,45.6144,45.6694,45.6144,45.6694,432272.0
2022-06-28 09:30:00,50.08,50.16,50.05,50.09,454482.0,45.9262,45.9995,45.8987,45.9354,454482.0
2022-06-28 09:35:00,50.08,50.21,50.06,50.2,163962.0,45.9262,46.0454,45.9078,46.0362,163962.0
2022-06-28 09:40:00,50.2,50.23,50.16,50.23,75507.0,46.0362,46.0637,45.9995,46.0637,75507.0
2022-06-28 09:45:00,50.24,50.24,50.16,50.23,329570.0,46.0729,46.0729,45.9995,46.0637,329570.0
2022-06-28 09:50:00,50.23,50.3,50.21,50.3,56301.0,46.0637,46.1279,46.0454,46.1279,56301.0
2022-06-28 09:55:00,50.29,50.3,50.23,50.29,229950.0,46.1188,46.1279,46.0637,46.1188,229950.0
2022-06-28 10:00:00,50.28,50.34,50.2,50.23,196028.0,46.1096,46.1646,46.0362,46.0637,196028.0
2022-06-28 10:05:00,50.23,50.23,50.11,50.17,95675.0,46.0637,46.0637,45.9537,46.0087,95675.0
2022-06-28 10:10:00,50.17,50.23,50.16,50.21,92512.0,46.0087,46.0637,45.9995,46.0454,92512.0
2022-06-28 10:15:00,50.21,50.24,50.17,50.17,138696.0,46.0454,46.0729,46.0087,46.0087,138696.0
2022-06-28 10:20:00,50.17,50.18,50.1,50.12,145090.0,46.0087,46.0179,45.9445,45.9629,145090.0
2022-06-28 10:25:00,50.12,50.15,50.1,50.1,187515.0,45.9629,45.9904,45.9445,45.9445,187515.0
2022-06-28 10:30:00,50.09,50.1,49.99,50.01,93500.0,45.9354,45.9445,45.8436,45.862,93500.0
2022-06-28 10:35:00,50.01,50.05,49.99,50.04,128305.0,45.862,45.8987,45.8436,45.8895,128305.0
2022-06-28 10:40:00,50.03,50.03,49.96,50.02,77331.0,45.8803,45.8803,45.8161,45.8712,77331.0
2022-06-28 10:45:00,50.01,50.01,49.93,49.97,178353.0,45.862,45.862,45.7886,45.8253,178353.0
2022-06-28 10:50:00,49.96,49.99,49.93,49.97,138758.0,45.8161,45.8436,45.7886,45.8253,138758.0
2022-06-28 10:55:00,49.97,50.04,49.96,50.03,115417.0,45.8253,45.8895,45.8161,45.8803,115417.0
2022-06-28 11:00:00,50.03,50.05,49.99,50.03,109460.0,45.8803,45.8987,45.8436,45.8803,109460.0
2022-06-28 11:05:00,50.04,50.04,49.97,49.98,68662.0,45.8895,45.8895,45.8253,45.8345,68662.0
2022-06-28 11:10:00,49.99,50.01,49.96,49.99,59642.0,45.8436,45.862,45.8161,45.8436,59642.0
2022-06-28 11:15:00,49.98,49.99,49.89,49.89,37601.0,45.8345,45.8436,45.7519,45.7519,37601.0
2022-06-28 11:20:00,49.89,49.91,49.8,49.8,92349.0,45.7519,45.7703,45.6694,45.6694,92349.0
2022-06-28 11:25:00,49.81,49.81,49.75,49.77,103449.0,45.6786,45.6786,45.6236,45.6419,103449.0
2022-06-28 11:30:00,49.76,49.81,49.75,49.81,41489.0,45.6327,45.6786,45.6236,45.6786,41489.0
2022-06-28 11:35:00,49.8,49.81,49.72,49.73,107226.0,45.6694,45.6786,45.596,45.6052,107226.0
2022-06-28 11:40:00,49.73,49.74,49.66,49.66,160061.0,45.6052,45.6144,45.541,45.541,160061.0
2022-06-28 11:45:00,49.66,49.7,49.65,49.68,176165.0,45.541,45.5777,45.5318,45.5594,176165.0
2022-06-28 11:50:00,49.67,49.67,49.62,49.63,99523.0,45.5502,45.5502,45.5043,45.5135,99523.0
2022-06-28 11:55:00,49.62,49.65,49.6,49.62,75343.0,45.5043,45.5318,45.486,45.5043,75343.0
2022-06-28 12:00:00,49.61,49.63,49.56,49.56,59887.0,45.4952,45.5135,45.4493,45.4493,59887.0
2022-06-28 12:05:00,49.57,49.65,49.56,49.64,60870.0,45.4585,45.5318,45.4493,45.5227,60870.0
2022-06-28 12:10:00,49.63,49.69,49.62,49.64,96364.0,45.5135,45.5685,45.5043,45.5227,96364.0
2022-06-28 12:15:00,49.64,49.64,49.56,49.64,132766.0,45.5227,45.5227,45.4493,45.5227,132766.0
2022-06-28 12:20:00,49.63,49.66,49.62,49.64,62561.0,45.5135,45.541,45.5043,45.5227,62561.0
2022-06-28 12:25:00,49.64,49.7,49.64,49.7,96904.0,45.5227,45.5777,45.5227,45.5777,96904.0
2022-06-28 12:30:00,49.69,49.7,49.61,49.62,105807.0,45.5685,45.5777,45.4952,45.5043,105807.0
2022-06-28 12:35:00,49.61,49.67,49.61,49.66,74589.0,45.4952,45.5502,45.4952,45.541,74589.0
2022-06-28 12:40:00,49.66,49.69,49.65,49.67,40924.0,45.541,45.5685,45.5318,45.5502,40924.0
2022-06-28 12:45:00,49.67,49.69,49.64,49.65,90690.0,45.5502,45.5685,45.5227,45.5318,90690.0
2022-06-28 12:50:00,49.66,49.68,49.63,49.64,38773.0,45.541,45.5594,45.5135,45.5227,38773.0
2022-06-28 12:55:00,49.64,49.67,49.62,49.64,64343.0,45.5227,45.5502,45.5043,45.5227,64343.0
2022-06-28 13:00:00,49.64,49.65,49.56,49.59,240402.0,45.5227,45.5318,45.4493,45.4768,240402.0
2022-06-28 13:05:00,49.59,49.6,49.52,49.52,86227.0,45.4768,45.486,45.4126,45.4126,86227.0
2022-06-28 13:10:00,49.52,49.54,49.5,49.53,64892.0,45.4126,45.431,45.3943,45.4218,64892.0
2022-06-28 13:15:00,49.52,49.56,49.52,49.53,153071.0,45.4126,45.4493,45.4126,45.4218,153071.0
2022-06-28 13:20:00,49.52,49.54,49.48,49.53,128969.0,45.4126,45.431,45.3759,45.4218,128969.0
2022-06-28 13:25:00,49.53,49.58,49.51,49.58,124001.0,45.4218,45.4677,45.4035,45.4677,124001.0
2022-06-28 13:30:00,49.57,49.6,49.55,49.55,107245.0,45.4585,45.486,45.4401,45.4401,107245.0
2022-06-28 13:35:00,49.55,49.55,49.5,49.53,166547.0,45.4401,45.4401,45.3943,45.4218,166547.0
2022-06-28 13:40:00,49.52,49.59,49.51,49.57,55435.0,45.4126,45.4768,45.4035,45.4585,55435.0
2022-06-28 13:45:00,49.56,49.6,49.56,49.58,98514.0,45.4493,45.486,45.4493,45.4677,98514.0
2022-06-28 13:50:00,49.59,49.61,49.57,49.58,312756.0,45.4768,45.4952,45.4585,45.4677,312756.0
2022-06-28 13:55:00,49.58,49.62,49.57,49.59,54041.0,45.4677,45.5043,45.4585,45.4768,54041.0
2022-06-28 14:00:00,49.59,49.65,49.58,49.59,136210.0,45.4768,45.5318,45.4677,45.4768,136210.0
2022-06-28 14:05:00,49.6,49.61,49.54,49.56,70206.0,45.486,45.4952,45.431,45.4493,70206.0
2022-06-28 14:10:00,49.55,49.57,49.51,49.52,43140.0,45.4401,45.4585,45.4035,45.4126,43140.0
2022-06-28 14:15:00,49.52,49.54,49.5,49.51,141461.0,45.4126,45.431,45.3943,45.4035,141461.0
2022-06-28 14:20:00,49.5,49.53,49.49,49.52,94470.0,45.3943,45.4218,45.3851,45.4126,94470.0
2022-06-28 14:25:00,49.51,49.54,49.51,49.54,56639.0,45.4035,45.431,45.4035,45.431,56639.0
2022-06-28 14:30:00,49.53,49.53,49.47,49.47,160149.0,45.4218,45.4218,45.3668,45.3668,160149.0
2022-06-28 14:35:00,49.47,49.48,49.43,49.43,106105.0,45.3668,45.3759,45.3301,45.3301,106105.0
2022-06-28 14:40:00,49.43,49.47,49.43,49.46,34468.0,45.3301,45.3668,45.3301,45.3576,34468.0
2022-06-28 14:45:00,49.47,49.54,49.45,49.53,112374.0,45.3668,45.431,45.3484,45.4218,112374.0
2022-06-28 14:50:00,49.53,49.54,49.49,49.52,159486.0,45.4218,45.431,45.3851,45.4126,159486.0
2022-06-28 14:55:00,49.52,49.53,49.49,49.5,177748.0,45.4126,45.4218,45.3851,45.3943,177748.0
2022-06-28 15:00:00,49.5,49.52,49.45,49.47,339146.0,45.3943,45.4126,45.3484,45.3668,339146.0
2022-06-28 15:05:00,49.46,49.48,49.42,49.45,188287.0,45.3576,45.3759,45.3209,45.3484,188287.0
2022-06-28 15:10:00,49.45,49.48,49.42,49.45,146681.0,45.3484,45.3759,45.3209,45.3484,146681.0
2022-06-28 15:15:00,49.45,49.5,49.44,49.5,106749.0,45.3484,45.3943,45.3393,45.3943,106749.0
2022-06-28 15:20:00,49.5,49.54,49.47,49.54,146253.0,45.3943,45.431,45.3668,45.431,146253.0
2022-06-28 15:25:00,49.53,49.55,49.5,49.55,148290.0,45.4218,45.4401,45.3943,45.4401,148290.0
2022-06-28 15:30:00,49.54,49.56,49.51,49.52,150689.0,45.431,45.4493,45.4035,45.4126,150689.0
2022-06-28 15:35:00,49.53,49.55,49.52,49.55,174684.0,45.4218,45.4401,45.4126,45.4401,174684.0
2022-06-28 15:40:00,49.55,49.56,49.5,49.52,276423.0,45.4401,45.4493,45.3943,45.4126,276423.0
2022-06-28 15:45:00,49.51,49.52,49.45,49.46,778027.0,45.4035,45.4126,45.3484,45.3576,778027.0
2022-06-28 15:50:00,49.46,49.49,49.42,49.48,1678564.0,45.3576,45.3851,45.3209,45.3759,1678564.0
2022-06-28 15:55:00,49.49,49.49,49.43,49.46,1122567.0,45.3851,45.3851,45.3301,45.3576,1122567.0
2022-06-29 09:30:00,49.36,49.44,49.25,49.34,472104.0,45.2659,45.3393,45.165,45.2476,472104.0
2022-06-29 09:35:00,49.35,49.35,49.26,49.28,228573.0,45.2567,45.2567,45.1742,45.1925,228573.0
2022-06-29 09:40:00,49.27,49.3,49.2,49.2,487241.0,45.1834,45.2109,45.1192,45.1192,487241.0
2022-06-29 09:45:00,49.2,49.21,49.15,49.2,362741.0,45.1192,45.1283,45.0733,45.1192,362741.0
2022-06-29 09:50:00,49.19,49.39,49.18,49.36,330739.0,45.11,45.2934,45.1008,45.2659,330739.0
2022-06-29 09:55:00,49.36,49.39,49.3,49.32,104432.0,45.2659,45.2934,45.2109,45.2292,104432.0
2022-06-29 10:00:00,49.31,49.43,49.27,49.41,129129.0,45.2201,45.3301,45.1834,45.3118,129129.0
2022-06-29 10:05:00,49.41,49.43,49.36,49.38,114325.0,45.3118,45.3301,45.2659,45.2842,114325.0
2022-06-29 10:10:00,49.38,49.47,49.37,49.39,105536.0,45.2842,45.3668,45.2751,45.2934,105536.0
2022-06-29 10:15:00,49.38,49.41,49.25,49.27,117053.0,45.2842,45.3118,45.165,45.1834,117053.0
2022-06-29 10:20:00,49.26,49.29,49.24,49.29,159769.0,45.1742,45.2017,45.1559,45.2017,159769.0
2022-06-29 10:25:00,49.29,49.37,49.26,49.28,136150.0,45.2017,45.2751,45.1742,45.1925,136150.0
2022-06-29 10:30:00,49.28,49.35,49.24,49.28,191197.0,45.1925,45.2567,45.1559,45.1925,191197.0
2022-06-29 10:35:00,49.28,49.29,49.18,49.26,129931.0,45.1925,45.2017,45.1008,45.1742,129931.0
2022-06-29 10:40:00,49.26,49.35,49.24,49.34,78910.0,45.1742,45.2567,45.1559,45.2476,78910.0
2022-06-29 10:45:00,49.34,49.37,49.3,49.33,1525596.0,45.2476,45.2751,45.2109,45.2384,1525596.0
2022-06-29 10:50:00,49.32,49.37,49.27,49.3,152188.0,45.2292,45.2751,45.1834,45.2109,152188.0
2022-06-29 10:55:00,49.31,49.31,49.24,49.28,77857.0,45.2201,45.2201,45.1559,45.1925,77857.0
2022-06-29 11:00:00,49.27,49.3,49.23,49.24,165254.0,45.1834,45.2109,45.1467,45.1559,165254.0
2022-06-29 11:05:00,49.24,49.27,49.19,49.23,194697.0,45.1559,45.1834,45.11,45.1467,194697.0
2022-06-29 11:10:00,49.23,49.25,49.18,49.2,753726.0,45.1467,45.165,45.1008,45.1192,753726.0
2022-06-29 11:15:00,49.21,49.24,49.17,49.18,168413.0,45.1283,45.1559,45.0917,45.1008,168413.0
2022-06-29 11:20:00,49.18,49.19,49.12,49.15,95277.0,45.1008,45.11,45.0458,45.0733,95277.0
2022-06-29 11:25:00,49.15,49.2,49.14,49.19,116138.0,45.0733,45.1192,45.0642,45.11,116138.0
2022-06-29 11:30:00,49.18,49.25,49.14,49.25,103280.0,45.1008,45.165,45.0642,45.165,103280.0
2022-06-29 11:35:00,49.24,49.3,49.23,49.28,136055.0,45.1559,45.2109,45.1467,45.1925,136055.0
2022-06-29 11:40:00,49.28,49.31,49.24,49.26,69485.0,45.1925,45.2201,45.1559,45.1742,69485.0
2022-06-29 11:45:00,49.25,49.32,49.25,49.28,147781.0,45.165,45.2292,45.165,45.1925,147781.0
2022-06-29 11:50:00,49.28,49.35,49.26,49.33,33604.0,45.1925,45.2567,45.1742,45.2384,33604.0
2022-06-29 11:55:00,49.33,49.34,49.31,49.34,56287.0,45.2384,45.2476,45.2201,45.2476,56287.0
2022-06-29 12:00:00,49.34,49.34,49.28,49.3,44169.0,45.2476,45.2476,45.1925,45.2109,44169.0
2022-06-29 12:05:00,49.3,49.31,49.24,49.24,117673.0,45.2109,45.2201,45.1559,45.1559,117673.0
2022-06-29 12:10:00,49.24,49.26,49.21,49.22,50118.0,45.1559,45.1742,45.1283,45.1375,50118.0
2022-06-29 12:15:00,49.23,49.26,49.22,49.25,60759.0,45.1467,45.1742,45.1375,45.165,60759.0
2022-06-29 12:20:00,49.26,49.28,49.19,49.19,55649.0,45.1742,45.1925,45.11,45.11,55649.0
2022-06-29 12:25:00,49.18,49.2,49.16,49.16,23599.0,45.1008,45.1192,45.0825,45.0825,23599.0
2022-06-29 12:30:00,49.16,49.19,49.15,49.17,74361.0,45.0825,45.11,45.0733,45.0917,74361.0
2022-06-29 12:35:00,49.17,49.25,49.17,49.23,339318.0,45.0917,45.165,45.0917,45.1467,339318.0
2022-06-29 12:40:00,49.23,49.26,49.22,49.25,204980.0,45.1467,45.1742,45.1375,45.165,204980.0
2022-06-29 12:45:00,49.25,49.27,49.19,49.21,250090.0,45.165,45.1834,45.11,45.1283,250090.0
2022-06-29 12:50:00,49.21,49.23,49.19,49.21,244094.0,45.1283,45.1467,45.11,45.1283,244094.0
2022-06-29 12:55:00,49.21,49.24,49.19,49.23,216885.0,45.1283,45.1559,45.11,45.1467,216885.0
2022-06-29 13:00:00,49.23,49.25,49.22,49.23,96901.0,45.1467,45.165,45.1375,45.1467,96901.0
2022-06-29 13:05:00,49.23,49.28,49.21,49.28,70562.0,45.1467,45.1925,45.1283,45.1925,70562.0
2022-06-29 13:10:00,49.29,49.3,49.2,49.2,104305.0,45.2017,45.2109,45.1192,45.1192,104305.0
2022-06-29 13:15:00,49.2,49.21,49.18,49.2,85833.0,45.1192,45.1283,45.1008,45.1192,85833.0
2022-06-29 13:20:00,49.19,49.21,49.18,49.2,51338.0,45.11,45.1283,45.1008,45.1192,51338.0
2022-06-29 13:25:00,49.19,49.26,49.19,49.25,205611.0,45.11,45.1742,45.11,45.165,205611.0
2022-06-29 13:30:00,49.25,49.25,49.21,49.23,112386.0,45.165,45.165,45.1283,45.1467,112386.0
2022-06-29 13:35:00,49.23,49.28,49.23,49.27,100173.0,45.1467,45.1925,45.1467,45.1834,100173.0
2022-06-29 13:40:00,49.27,49.29,49.26,49.27,158086.0,45.1834,45.2017,45.1742,45.1834,158086.0
2022-06-29 13:45:00,49.27,49.28,49.25,49.26,81609.0,45.1834,45.1925,45.165,45.1742,81609.0
2022-06-29 13:50:00,49.27,49.29,49.26,49.28,120686.0,45.1834,45.2017,45.1742,45.1925,120686.0
2022-06-29 13:55:00,49.28,49.33,49.27,49.33,112595.0,45.1925,45.2384,45.1834,45.2384,112595.0
2022-06-29 14:00:00,49.32,49.39,49.31,49.38,129951.0,45.2292,45.2934,45.2201,45.2842,129951.0
2022-06-29 14:05:00,49.38,49.4,49.34,49.37,158822.0,45.2842,45.3026,45.2476,45.2751,158822.0
2022-06-29 14:10:00,49.37,49.38,49.34,49.36,178309.0,45.2751,45.2842,45.2476,45.2659,178309.0
2022-06-29 14:15:00,49.36,49.37,49.34,49.35,263414.0,45.2659,45.2751,45.2476,45.2567,263414.0
2022-06-29 14:20:00,49.34,49.35,49.31,49.32,125708.0,45.2476,45.2567,45.2201,45.2292,125708.0
2022-06-29 14:25:00,49.32,49.35,49.3,49.34,83916.0,45.2292,45.2567,45.2109,45.2476,83916.0
2022-06-29 14:30:00,49.33,49.35,49.3,49.32,92319.0,45.2384,45.2567,45.2109,45.2292,92319.0
2022-06-29 14:35:00,49.31,49.32,49.28,49.28,71923.0,45.2201,45.2292,45.1925,45.1925,71923.0
2022-06-29 14:40:00,49.29,49.29,49.24,49.24,139060.0,45.2017,45.2017,45.1559,45.1559,139060.0
2022-06-29 14:45:00,49.24,49.25,49.22,49.23,283628.0,45.1559,45.165,45.1375,45.1467,283628.0
2022-06-29 14:50:00,49.23,49.26,49.22,49.26,221653.0,45.1467,45.1742,45.1375,45.1742,221653.0
2022-06-29 14:55:00,49.26,49.28,49.25,49.26,118217.0,45.1742,45.1925,45.165,45.1742,118217.0
2022-06-29 15:00:00,49.26,49.27,49.2,49.23,164043.0,45.1742,45.1834,45.1192,45.1467,164043.0
2022-06-29 15:05:00,49.23,49.28,49.22,49.28,164950.0,45.1467,45.1925,45.1375,45.1925,164950.0
2022-06-29 15:10:00,49.27,49.29,49.24,49.28,118373.0,45.1834,45.2017,45.1559,45.1925,118373.0
2022-06-29 15:15:00,49.27,49.32,49.26,49.28,285681.0,45.1834,45.2292,45.1742,45.1925,285681.0
2022-06-29 15:20:00,49.27,49.3,49.27,49.3,143129.0,45.1834,45.2109,45.1834,45.2109,143129.0
2022-06-29 15:25:00,49.3,49.33,49.28,49.32,130511.0,45.2109,45.2384,45.1925,45.2292,130511.0
2022-06-29 15:30:00,49.32,49.33,49.25,49.27,207994.0,45.2292,45.2384,45.165,45.1834,207994.0
2022-06-29 15:35:00,49.27,49.28,49.24,49.26,177140.0,45.1834,45.1925,45.1559,45.1742,177140.0
2022-06-29 15:40:00,49.26,49.28,49.24,49.25,184476.0,45.1742,45.1925,45.1559,45.165,184476.0
2022-06-29 15:45:00,49.26,49.28,49.22,49.23,227727.0,45.1742,45.1925,45.1375,45.1467,227727.0
2022-06-29 15:50:00,49.24,49.28,49.21,49.25,403200.0,45.1559,45.1925,45.1283,45.165,403200.0
2022-06-29 15:55:00,49.26,49.3,49.25,49.29,915140.0,45.1742,45.2109,45.165,45.2017,915140.0
2022-06-30 09:30:00,48.64,48.64,48.48,48.54,224249.0,44.6056,44.6056,44.4589,44.5139,224249.0
2022-06-30 09:35:00,48.53,48.57,48.46,48.46,561558.0,44.5047,44.5414,44.4406,44.4406,561558.0
2022-06-30 09:40:00,48.47,48.56,48.45,48.52,1349541.0,44.4497,44.5323,44.4314,44.4956,1349541.0
2022-06-30 09:45:00,48.51,48.54,48.47,48.52,165279.0,44.4864,44.5139,44.4497,44.4956,165279.0
2022-06-30 09:50:00,48.52,48.53,48.4,48.42,370943.0,44.4956,44.5047,44.3855,44.4039,370943.0
2022-06-30 09:55:00,48.41,48.44,48.35,48.4,218771.0,44.3947,44.4222,44.3397,44.3855,218771.0
2022-06-30 10:00:00,48.39,48.41,48.32,48.36,788968.0,44.3764,44.3947,44.3122,44.3488,788968.0
2022-06-30 10:05:00,48.36,48.42,48.33,48.41,398581.0,44.3488,44.4039,44.3213,44.3947,398581.0
2022-06-30 10:10:00,48.41,48.5,48.39,48.5,281931.0,44.3947,44.4772,44.3764,44.4772,281931.0
2022-06-30 10:15:00,48.5,48.52,48.46,48.48,87341.0,44.4772,44.4956,44.4406,44.4589,87341.0
2022-06-30 10:20:00,48.48,48.49,48.42,48.46,167943.0,44.4589,44.4681,44.4039,44.4406,167943.0
2022-06-30 10:25:00,48.45,48.48,48.4,48.43,140757.0,44.4314,44.4589,44.3855,44.413,140757.0
2022-06-30 10:30:00,48.42,48.54,48.4,48.53,199345.0,44.4039,44.5139,44.3855,44.5047,199345.0
2022-06-30 10:35:00,48.53,48.54,48.48,48.48,235144.0,44.5047,44.5139,44.4589,44.4589,235144.0
2022-06-30 10:40:00,48.46,48.47,48.41,48.41,836922.0,44.4406,44.4497,44.3947,44.3947,836922.0
2022-06-30 10:45:00,48.42,48.45,48.38,48.41,226732.0,44.4039,44.4314,44.3672,44.3947,226732.0
2022-06-30 10:50:00,48.41,48.54,48.41,48.54,211616.0,44.3947,44.5139,44.3947,44.5139,211616.0
2022-06-30 10:55:00,48.55,48.6,48.52,48.57,95231.0,44.5231,44.5689,44.4956,44.5414,95231.0
2022-06-30 11:00:00,48.56,48.57,48.5,48.53,143988.0,44.5323,44.5414,44.4772,44.5047,143988.0
2022-06-30 11:05:00,48.53,48.64,48.53,48.62,492728.0,44.5047,44.6056,44.5047,44.5873,492728.0
2022-06-30 11:10:00,48.63,48.64,48.58,48.61,84879.0,44.5965,44.6056,44.5506,44.5781,84879.0
2022-06-30 11:15:00,48.6,48.69,48.6,48.67,186736.0,44.5689,44.6515,44.5689,44.6331,186736.0
2022-06-30 11:20:00,48.67,48.75,48.66,48.72,120285.0,44.6331,44.7065,44.624,44.679,120285.0
2022-06-30 11:25:00,48.72,48.81,48.71,48.77,195472.0,44.679,44.7615,44.6698,44.7248,195472.0
2022-06-30 11:30:00,48.77,48.79,48.73,48.74,511968.0,44.7248,44.7432,44.6882,44.6973,511968.0
2022-06-30 11:35:00,48.75,48.8,48.72,48.8,150398.0,44.7065,44.7524,44.679,44.7524,150398.0
2022-06-30 11:40:00,48.8,48.83,48.77,48.81,155565.0,44.7524,44.7799,44.7248,44.7615,155565.0
2022-06-30 11:45:00,48.81,48.91,48.8,48.89,182766.0,44.7615,44.8532,44.7524,44.8349,182766.0
2022-06-30 11:50:00,48.88,48.9,48.85,48.89,314921.0,44.8257,44.8441,44.7982,44.8349,314921.0
2022-06-30 11:55:00,48.88,48.94,48.86,48.93,96971.0,44.8257,44.8807,44.8074,44.8716,96971.0
2022-06-30 12:00:00,48.93,48.94,48.87,48.89,118370.0,44.8716,44.8807,44.8165,44.8349,118370.0
2022-06-30 12:05:00,48.89,48.89,48.82,48.84,200774.0,44.8349,44.8349,44.7707,44.789,200774.0
2022-06-30 12:10:00,48.82,48.87,48.81,48.87,115770.0,44.7707,44.8165,44.7615,44.8165,115770.0
2022-06-30 12:15:00,48.89,48.92,48.86,48.91,113195.0,44.8349,44.8624,44.8074,44.8532,113195.0
2022-06-30 12:20:00,48.92,49.02,48.91,49.02,111686.0,44.8624,44.9541,44.8532,44.9541,111686.0
2022-06-30 12:25:00,49.01,49.06,49.01,49.05,219909.0,44.9449,44.9908,44.9449,44.9816,219909.0
2022-06-30 12:30:00,49.06,49.12,49.05,49.08,251883.0,44.9908,45.0458,44.9816,45.0091,251883.0
2022-06-30 12:35:00,49.07,49.07,49.03,49.05,45772.0,45.0,45.0,44.9633,44.9816,45772.0
2022-06-30 12:40:00,49.04,49.07,49.02,49.06,136382.0,44.9724,45.0,44.9541,44.9908,136382.0
2022-06-30 12:45:00,49.06,49.09,49.05,49.05,103595.0,44.9908,45.0183,44.9816,44.9816,103595.0
2022-06-30 12:50:00,49.05,49.09,49.03,49.09,88818.0,44.9816,45.0183,44.9633,45.0183,88818.0
2022-06-30 12:55:00,49.09,49.11,49.06,49.07,332036.0,45.0183,45.0366,44.9908,45.0,332036.0
2022-06-30 13:00:00,49.07,49.12,49.07,49.11,145574.0,45.0,45.0458,45.0,45.0366,145574.0
2022-06-30 13:05:00,49.11,49.11,49.03,49.04,188334.0,45.0366,45.0366,44.9633,44.9724,188334.0
2022-06-30 13:10:00,49.05,49.05,48.95,48.96,66250.0,44.9816,44.9816,44.8899,44.8991,66250.0
2022-06-30 13:15:00,48.96,49.02,48.95,49.0,77835.0,44.8991,44.9541,44.8899,44.9358,77835.0
2022-06-30 13:20:00,49.0,49.06,48.99,49.06,80288.0,44.9358,44.9908,44.9266,44.9908,80288.0
2022-06-30 13:25:00,49.06,49.08,49.05,49.07,75019.0,44.9908,45.0091,44.9816,45.0,75019.0
2022-06-30 13:30:00,49.07,49.11,49.07,49.09,100326.0,45.0,45.0366,45.0,45.0183,100326.0
2022-06-30 13:35:00,49.09,49.11,49.06,49.09,185213.0,45.0183,45.0366,44.9908,45.0183,185213.0
2022-06-30 13:40:00,49.09,49.13,49.04,49.04,157281.0,45.0183,45.055,44.9724,44.9724,157281.0
2022-06-30 13:45:00,49.05,49.13,49.04,49.13,113061.0,44.9816,45.055,44.9724,45.055,113061.0
2022-06-30 13:50:00,49.13,49.16,49.1,49.13,68385.0,45.055,45.0825,45.0275,45.055,68385.0
2022-06-30 13:55:00,49.12,49.13,49.09,49.12,179849.0,45.0458,45.055,45.0183,45.0458,179849.0
2022-06-30 14:00:00,49.13,49.13,49.08,49.11,318349.0,45.055,45.055,45.0091,45.0366,318349.0
2022-06-30 14:05:00,49.11,49.13,49.05,49.06,116722.0,45.0366,45.055,44.9816,44.9908,116722.0
2022-06-30 14:10:00,49.07,49.12,49.06,49.06,380526.0,45.0,45.0458,44.9908,44.9908,380526.0
2022-06-30 14:15:00,49.06,49.11,49.04,49.11,127461.0,44.9908,45.0366,44.9724,45.0366,127461.0
2022-06-30 14:20:00,49.11,49.12,49.02,49.02,146717.0,45.0366,45.0458,44.9541,44.9541,146717.0
2022-06-30 14:25:00,49.02,49.06,48.98,49.05,223881.0,44.9541,44.9908,44.9174,44.9816,223881.0
2022-06-30 14:30:00,49.05,49.07,49.03,49.05,148482.0,44.9816,45.0,44.9633,44.9816,148482.0
2022-06-30 14:35:00,49.05,49.06,49.02,49.03,144704.0,44.9816,44.9908,44.9541,44.9633,144704.0
2022-06-30 14:40:00,49.03,49.04,48.93,48.94,274815.0,44.9633,44.9724,44.8716,44.8807,274815.0
2022-06-30 14:45:00,48.94,49.0,48.93,48.98,811410.0,44.8807,44.9358,44.8716,44.9174,811410.0
2022-06-30 14:50:00,48.99,48.99,48.92,48.95,178380.0,44.9266,44.9266,44.8624,44.8899,178380.0
2022-06-30 14:55:00,48.95,48.97,48.93,48.96,80726.0,44.8899,44.9083,44.8716,44.8991,80726.0
2022-06-30 15:00:00,48.95,49.01,48.95,48.97,479684.0,44.8899,44.9449,44.8899,44.9083,479684.0
2022-06-30 15:05:00,48.97,48.97,48.87,48.87,561607.0,44.9083,44.9083,44.8165,44.8165,561607.0
2022-06-30 15:10:00,48.87,48.9,48.85,48.89,161252.0,44.8165,44.8441,44.7982,44.8349,161252.0
2022-06-30 15:15:00,48.89,48.9,48.84,48.87,344778.0,44.8349,44.8441,44.789,44.8165,344778.0
2022-06-30 15:20:00,48.88,48.94,48.87,48.92,131393.0,44.8257,44.8807,44.8165,44.8624,131393.0
2022-06-30 15:25:00,48.92,49.01,48.91,48.98,147035.0,44.8624,44.9449,44.8532,44.9174,147035.0
2022-06-30 15:30:00,48.98,49.05,48.98,49.03,773717.0,44.9174,44.9816,44.9174,44.9633,773717.0
2022-06-30 15:35:00,49.03,49.08,49.01,49.02,317376.0,44.9633,45.0091,44.9449,44.9541,317376.0
2022-06-30 15:40:00,49.02,49.04,48.94,48.97,322327.0,44.9541,44.9724,44.8807,44.9083,322327.0
2022-06-30 15:45:00,48.97,49.06,48.95,49.02,365932.0,44.9083,44.9908,44.8899,44.9541,365932.0
2022-06-30 15:50:00,49.01,49.06,48.94,48.96,903437.0,44.9449,44.9908,44.8807,44.8991,903437.0
2022-06-30 15:55:00,48.97,49.09,48.93,49.08,727060.0,44.9083,45.0183,44.8716,45.0091,727060.0
2022-07-01 09:30:00,48.44,48.57,48.4,48.48,373731.0,44.4222,44.5414,44.3855,44.4589,373731.0
2022-07-01 09:35:00,48.47,48.52,48.37,48.46,1048622.0,44.4497,44.4956,44.358,44.4406,1048622.0
2022-07-01 09:40:00,48.45,48.58,48.45,48.51,178643.0,44.4314,44.5506,44.4314,44.4864,178643.0
2022-07-01 09:45:00,48.51,48.7,48.5,48.64,733145.0,44.4864,44.6606,44.4772,44.6056,733145.0
2022-07-01 09:50:00,48.65,48.68,48.6,48.63,427860.0,44.6148,44.6423,44.5689,44.5965,427860.0
2022-07-01 09:55:00,48.64,48.65,48.53,48.56,162915.0,44.6056,44.6148,44.5047,44.5323,162915.0
2022-07-01 10:00:00,48.55,48.67,48.44,48.44,423931.0,44.5231,44.6331,44.4222,44.4222,423931.0
2022-07-01 10:05:00,48.44,48.59,48.42,48.56,352942.0,44.4222,44.5598,44.4039,44.5323,352942.0
2022-07-01 10:10:00,48.56,48.59,48.42,48.43,419559.0,44.5323,44.5598,44.4039,44.413,419559.0
2022-07-01 10:15:00,48.43,48.49,48.39,48.43,283732.0,44.413,44.4681,44.3764,44.413,283732.0
2022-07-01 10:20:00,48.42,48.44,48.36,48.37,118373.0,44.4039,44.4222,44.3488,44.358,118373.0
2022-07-01 10:25:00,48.37,48.37,48.27,48.29,258313.0,44.358,44.358,44.2663,44.2847,258313.0
2022-07-01 10:30:00,48.29,48.32,48.22,48.26,196478.0,44.2847,44.3122,44.2205,44.2571,196478.0
2022-07-01 10:35:00,48.26,48.27,48.17,48.18,181775.0,44.2571,44.2663,44.1746,44.1838,181775.0
2022-07-01 10:40:00,48.18,48.23,48.15,48.22,135076.0,44.1838,44.2296,44.1563,44.2205,135076.0
2022-07-01 10:45:00,48.22,48.33,48.19,48.31,168386.0,44.2205,44.3213,44.1929,44.303,168386.0
2022-07-01 10:50:00,48.31,48.36,48.24,48.34,157687.0,44.303,44.3488,44.2388,44.3305,157687.0
2022-07-01 10:55:00,48.34,48.42,48.3,48.35,152756.0,44.3305,44.4039,44.2938,44.3397,152756.0
2022-07-01 11:00:00,48.35,48.38,48.31,48.34,118193.0,44.3397,44.3672,44.303,44.3305,118193.0
2022-07-01 11:05:00,48.34,48.47,48.32,48.46,175372.0,44.3305,44.4497,44.3122,44.4406,175372.0
2022-07-01 11:10:00,48.45,48.48,48.43,48.46,118722.0,44.4314,44.4589,44.413,44.4406,118722.0
2022-07-01 11:15:00,48.46,48.54,48.46,48.5,122034.0,44.4406,44.5139,44.4406,44.4772,122034.0
2022-07-01 11:20:00,48.51,48.54,48.45,48.49,196806.0,44.4864,44.5139,44.4314,44.4681,196806.0
2022-07-01 11:25:00,48.49,48.49,48.46,48.47,159513.0,44.4681,44.4681,44.4406,44.4497,159513.0
2022-07-01 11:30:00,48.48,48.54,48.48,48.53,204609.0,44.4589,44.5139,44.4589,44.5047,204609.0
2022-07-01 11:35:00,48.53,48.55,48.47,48.49,109034.0,44.5047,44.5231,44.4497,44.4681,109034.0
2022-07-01 11:40:00,48.49,48.55,48.48,48.48,108989.0,44.4681,44.5231,44.4589,44.4589,108989.0
2022-07-01 11:45:00,48.48,48.51,48.46,48.48,93755.0,44.4589,44.4864,44.4406,44.4589,93755.0
2022-07-01 11:50:00,48.48,48.48,48.37,48.38,127871.0,44.4589,44.4589,44.358,44.3672,127871.0
2022-07-01 11:55:00,48.36,48.42,48.36,48.38,152083.0,44.3488,44.4039,44.3488,44.3672,152083.0
2022-07-01 12:00:00,48.38,48.39,48.31,48.33,82599.0,44.3672,44.3764,44.303,44.3213,82599.0
2022-07-01 12:05:00,48.33,48.35,48.31,48.34,62232.0,44.3213,44.3397,44.303,44.3305,62232.0
2022-07-01 12:10:00,48.33,48.35,48.3,48.31,79016.0,44.3213,44.3397,44.2938,44.303,79016.0
2022-07-01 12:15:00,48.31,48.41,48.3,48.39,89593.0,44.303,44.3947,44.2938,44.3764,89593.0
2022-07-01 12:20:00,48.39,48.41,48.37,48.4,96476.0,44.3764,44.3947,44.358,44.3855,96476.0
2022-07-01 12:25:00,48.41,48.41,48.38,48.41,106791.0,44.3947,44.3947,44.3672,44.3947,106791.0
2022-07-01 12:30:00,48.41,48.44,48.37,48.39,113995.0,44.3947,44.4222,44.358,44.3764,113995.0
2022-07-01 12:35:00,48.39,48.41,48.35,48.36,266713.0,44.3764,44.3947,44.3397,44.3488,266713.0
2022-07-01 12:40:00,48.36,48.39,48.35,48.38,104418.0,44.3488,44.3764,44.3397,44.3672,104418.0
2022-07-01 12:45:00,48.37,48.4,48.35,48.39,52508.0,44.358,44.3855,44.3397,44.3764,52508.0
2022-07-01 12:50:00,48.4,48.43,48.38,48.4,57796.0,44.3855,44.413,44.3672,44.3855,57796.0
2022-07-01 12:55:00,48.4,48.41,48.31,48.32,233341.0,44.3855,44.3947,44.303,44.3122,233341.0
2022-07-01 13:00:00,48.31,48.35,48.31,48.32,91042.0,44.303,44.3397,44.303,44.3122,91042.0
2022-07-01 13:05:00,48.32,48.35,48.31,48.35,47231.0,44.3122,44.3397,44.303,44.3397,47231.0
2022-07-01 13:10:00,48.34,48.41,48.33,48.41,106403.0,44.3305,44.3947,44.3213,44.3947,106403.0
2022-07-01 13:15:00,48.41,48.43,48.33,48.4,251875.0,44.3947,44.413,44.3213,44.3855,251875.0
2022-07-01 13:20:00,48.4,48.41,48.37,48.4,82637.0,44.3855,44.3947,44.358,44.3855,82637.0
2022-07-01 13:25:00,48.39,48.43,48.39,48.43,237887.0,44.3764,44.413,44.3764,44.413,237887.0
2022-07-01 13:30:00,48.43,48.47,48.42,48.45,112420.0,44.413,44.4497,44.4039,44.4314,112420.0
2022-07-01 13:35:00,48.44,48.49,48.42,48.47,227426.0,44.4222,44.4681,44.4039,44.4497,227426.0
2022-07-01 13:40:00,48.46,48.5,48.45,48.47,97094.0,44.4406,44.4772,44.4314,44.4497,97094.0
2022-07-01 13:45:00,48.47,48.51,48.46,48.51,86663.0,44.4497,44.4864,44.4406,44.4864,86663.0
2022-07-01 13:50:00,48.51,48.51,48.48,48.49,76563.0,44.4864,44.4864,44.4589,44.4681,76563.0
2022-07-01 13:55:00,48.49,48.52,48.47,48.51,71526.0,44.4681,44.4956,44.4497,44.4864,71526.0
2022-07-01 14:00:00,48.52,48.53,48.47,48.47,45749.0,44.4956,44.5047,44.4497,44.4497,45749.0
2022-07-01 14:05:00,48.47,48.5,48.45,48.48,164970.0,44.4497,44.4772,44.4314,44.4589,164970.0
2022-07-01 14:10:00,48.49,48.52,48.46,48.52,135867.0,44.4681,44.4956,44.4406,44.4956,135867.0
2022-07-01 14:15:00,48.52,48.54,48.5,48.53,78760.0,44.4956,44.5139,44.4772,44.5047,78760.0
2022-07-01 14:20:00,48.54,48.59,48.52,48.59,193743.0,44.5139,44.5598,44.4956,44.5598,193743.0
2022-07-01 14:25:00,48.59,48.6,48.57,48.58,81054.0,44.5598,44.5689,44.5414,44.5506,81054.0
2022-07-01 14:30:00,48.58,48.62,48.57,48.62,55556.0,44.5506,44.5873,44.5414,44.5873,55556.0
2022-07-01 14:35:00,48.62,48.62,48.57,48.6,143183.0,44.5873,44.5873,44.5414,44.5689,143183.0
2022-07-01 14:40:00,48.61,48.61,48.59,48.61,172718.0,44.5781,44.5781,44.5598,44.5781,172718.0
2022-07-01 14:45:00,48.61,48.67,48.6,48.65,114273.0,44.5781,44.6331,44.5689,44.6148,114273.0
2022-07-01 14:50:00,48.66,48.66,48.58,48.59,68472.0,44.624,44.624,44.5506,44.5598,68472.0
2022-07-01 14:55:00,48.59,48.65,48.58,48.65,179568.0,44.5598,44.6148,44.5506,44.6148,179568.0
2022-07-01 15:00:00,48.65,48.65,48.54,48.57,299567.0,44.6148,44.6148,44.5139,44.5414,299567.0
2022-07-01 15:05:00,48.57,48.61,48.56,48.61,388362.0,44.5414,44.5781,44.5323,44.5781,388362.0
2022-07-01 15:10:00,48.62,48.64,48.6,48.62,263903.0,44.5873,44.6056,44.5689,44.5873,263903.0
2022-07-01 15:15:00,48.63,48.64,48.57,48.58,253950.0,44.5965,44.6056,44.5414,44.5506,253950.0
2022-07-01 15:20:00,48.58,48.59,48.53,48.58,262492.0,44.5506,44.5598,44.5047,44.5506,262492.0
2022-07-01 15:25:00,48.58,48.61,48.55,48.59,436527.0,44.5506,44.5781,44.5231,44.5598,436527.0
2022-07-01 15:30:00,48.59,48.65,48.58,48.64,254337.0,44.5598,44.6148,44.5506,44.6056,254337.0
2022-07-01 15:35:00,48.64,48.67,48.63,48.66,304117.0,44.6056,44.6331,44.5965,44.624,304117.0
2022-07-01 15:40:00,48.66,48.68,48.65,48.65,423266.0,44.624,44.6423,44.6148,44.6148,423266.0
2022-07-01 15:45:00,48.66,48.68,48.62,48.66,491240.0,44.624,44.6423,44.5873,44.624,491240.0
2022-07-01 15:50:00,48.66,48.68,48.58,48.63,629436.0,44.624,44.6423,44.5506,44.5965,629436.0
2022-07-01 15:55:00,48.63,48.71,48.61,48.71,685012.0,44.5965,44.6698,44.5781,44.6698,685012.0
2022-07-05 09:30:00,47.7,47.78,47.58,47.6,363283.0,43.7436,43.817,43.6335,43.6519,363283.0
2022-07-05 09:35:00,47.6,47.63,47.52,47.52,309036.0,43.6519,43.6794,43.5785,43.5785,309036.0
2022-07-05 09:40:00,47.52,47.67,47.51,47.62,186787.0,43.5785,43.7161,43.5693,43.6702,186787.0
2022-07-05 09:45:00,47.62,47.72,47.61,47.69,174795.0,43.6702,43.7619,43.6611,43.7344,174795.0
2022-07-05 09:50:00,47.7,47.72,47.63,47.66,108631.0,43.7436,43.7619,43.6794,43.7069,108631.0
2022-07-05 09:55:00,47.66,47.67,47.56,47.63,111574.0,43.7069,43.7161,43.6152,43.6794,111574.0
2022-07-05 10:00:00,47.63,47.68,47.54,47.57,354369.0,43.6794,43.7252,43.5969,43.6244,354369.0
2022-07-05 10:05:00,47.58,47.61,47.54,47.6,469005.0,43.6335,43.6611,43.5969,43.6519,469005.0
2022-07-05 10:10:00,47.6,47.73,47.58,47.73,578520.0,43.6519,43.7711,43.6335,43.7711,578520.0
2022-07-05 10:15:00,47.72,47.74,47.67,47.69,1784848.0,43.7619,43.7803,43.7161,43.7344,1784848.0
2022-07-05 10:20:00,47.69,47.72,47.65,47.67,463720.0,43.7344,43.7619,43.6977,43.7161,463720.0
2022-07-05 10:25:00,47.69,47.71,47.63,47.69,228351.0,43.7344,43.7528,43.6794,43.7344,228351.0
2022-07-05 10:30:00,47.68,47.76,47.65,47.72,724990.0,43.7252,43.7986,43.6977,43.7619,724990.0
2022-07-05 10:35:00,47.72,47.85,47.71,47.83,416266.0,43.7619,43.8811,43.7528,43.8628,416266.0
2022-07-05 10:40:00,47.83,47.87,47.77,47.77,239569.0,43.8628,43.8995,43.8078,43.8078,239569.0
2022-07-05 10:45:00,47.77,47.77,47.7,47.76,138824.0,43.8078,43.8078,43.7436,43.7986,138824.0
2022-07-05 10:50:00,47.76,47.77,47.71,47.75,144533.0,43.7986,43.8078,43.7528,43.7894,144533.0
2022-07-05 10:55:00,47.76,47.79,47.73,47.76,242576.0,43.7986,43.8261,43.7711,43.7986,242576.0
2022-07-05 11:00:00,47.76,47.76,47.68,47.72,248719.0,43.7986,43.7986,43.7252,43.7619,248719.0
2022-07-05 11:05:00,47.72,47.73,47.66,47.72,252901.0,43.7619,43.7711,43.7069,43.7619,252901.0
2022-07-05 11:10:00,47.73,47.73,47.65,47.66,172101.0,43.7711,43.7711,43.6977,43.7069,172101.0
2022-07-05 11:15:00,47.67,47.68,47.63,47.67,171400.0,43.7161,43.7252,43.6794,43.7161,171400.0
2022-07-05 11:20:00,47.68,47.73,47.62,47.65,336824.0,43.7252,43.7711,43.6702,43.6977,336824.0
2022-07-05 11:25:00,47.64,47.66,47.61,47.62,305901.0,43.6886,43.7069,43.6611,43.6702,305901.0
2022-07-05 11:30:00,47.62,47.67,47.61,47.63,1355311.0,43.6702,43.7161,43.6611,43.6794,1355311.0
2022-07-05 11:35:00,47.64,47.66,47.61,47.63,660549.0,43.6886,43.7069,43.6611,43.6794,660549.0
2022-07-05 11:40:00,47.63,47.77,47.63,47.77,246087.0,43.6794,43.8078,43.6794,43.8078,246087.0
2022-07-05 11:45:00,47.77,47.81,47.74,47.8,242940.0,43.8078,43.8445,43.7803,43.8353,242940.0
2022-07-05 11:50:00,47.8,47.85,47.79,47.84,109974.0,43.8353,43.8811,43.8261,43.872,109974.0
2022-07-05 11:55:00,47.84,47.84,47.8,47.81,157208.0,43.872,43.872,43.8353,43.8445,157208.0
2022-07-05 12:00:00,47.81,47.84,47.76,47.77,299148.0,43.8445,43.872,43.7986,43.8078,299148.0
2022-07-05 12:05:00,47.77,47.81,47.74,47.8,81727.0,43.8078,43.8445,43.7803,43.8353,81727.0
2022-07-05 12:10:00,47.8,47.83,47.75,47.78,240212.0,43.8353,43.8628,43.7894,43.817,240212.0
2022-07-05 12:15:00,47.78,47.8,47.73,47.79,172012.0,43.817,43.8353,43.7711,43.8261,172012.0
2022-07-05 12:20:00,47.78,47.87,47.76,47.86,189079.0,43.817,43.8995,43.7986,43.8903,189079.0
2022-07-05 12:25:00,47.86,47.87,47.81,47.83,155702.0,43.8903,43.8995,43.8445,43.8628,155702.0
2022-07-05 12:30:00,47.83,47.86,47.81,47.82,133810.0,43.8628,43.8903,43.8445,43.8536,133810.0
2022-07-05 12:35:00,47.83,47.85,47.81,47.83,120162.0,43.8628,43.8811,43.8445,43.8628,120162.0
2022-07-05 12:40:00,47.83,47.84,47.78,47.79,75488.0,43.8628,43.872,43.817,43.8261,75488.0
2022-07-05 12:45:00,47.79,47.79,47.7,47.71,94473.0,43.8261,43.8261,43.7436,43.7528,94473.0
2022-07-05 12:50:00,47.72,47.74,47.69,47.74,55099.0,43.7619,43.7803,43.7344,43.7803,55099.0
2022-07-05 12:55:00,47.73,47.75,47.71,47.72,61882.0,43.7711,43.7894,43.7528,43.7619,61882.0
2022-07-05 13:00:00,47.72,47.78,47.71,47.78,242112.0,43.7619,43.817,43.7528,43.817,242112.0
2022-07-05 13:05:00,47.79,47.79,47.72,47.76,527699.0,43.8261,43.8261,43.7619,43.7986,527699.0
2022-07-05 13:10:00,47.76,47.8,47.75,47.8,208640.0,43.7986,43.8353,43.7894,43.8353,208640.0
2022-07-05 13:15:00,47.8,47.85,47.8,47.84,53452.0,43.8353,43.8811,43.8353,43.872,53452.0
2022-07-05 13:20:00,47.84,47.89,47.82,47.87,275374.0,43.872,43.9178,43.8536,43.8995,275374.0
2022-07-05 13:25:00,47.87,47.87,47.84,47.85,321645.0,43.8995,43.8995,43.872,43.8811,321645.0
2022-07-05 13:30:00,47.84,47.88,47.83,47.88,175725.0,43.872,43.9087,43.8628,43.9087,175725.0
2022-07-05 13:35:00,47.88,47.92,47.88,47.9,198090.0,43.9087,43.9453,43.9087,43.927,198090.0
2022-07-05 13:40:00,47.9,47.93,47.89,47.9,628975.0,43.927,43.9545,43.9178,43.927,628975.0
2022-07-05 13:45:00,47.9,47.9,47.83,47.87,58423.0,43.927,43.927,43.8628,43.8995,58423.0
2022-07-05 13:50:00,47.88,47.89,47.86,47.88,156582.0,43.9087,43.9178,43.8903,43.9087,156582.0
2022-07-05 13:55:00,47.88,47.88,47.85,47.87,134557.0,43.9087,43.9087,43.8811,43.8995,134557.0
2022-07-05 14:00:00,47.87,47.92,47.84,47.91,238950.0,43.8995,43.9453,43.872,43.9362,238950.0
2022-07-05 14:05:00,47.91,47.92,47.86,47.89,191319.0,43.9362,43.9453,43.8903,43.9178,191319.0
2022-07-05 14:10:00,47.89,47.92,47.87,47.91,209657.0,43.9178,43.9453,43.8995,43.9362,209657.0
2022-07-05 14:15:00,47.91,47.94,47.88,47.93,119757.0,43.9362,43.9637,43.9087,43.9545,119757.0
2022-07-05 14:20:00,47.93,47.99,47.91,47.99,260641.0,43.9545,44.0095,43.9362,44.0095,260641.0
2022-07-05 14:25:00,47.99,48.05,47.97,48.04,215916.0,44.0095,44.0646,43.9912,44.0554,215916.0
2022-07-05 14:30:00,48.05,48.08,48.02,48.08,233792.0,44.0646,44.0921,44.037,44.0921,233792.0
2022-07-05 14:35:00,48.08,48.14,48.06,48.14,165852.0,44.0921,44.1471,44.0737,44.1471,165852.0
2022-07-05 14:40:00,48.14,48.14,48.09,48.11,160792.0,44.1471,44.1471,44.1012,44.1196,160792.0
2022-07-05 14:45:00,48.1,48.14,48.08,48.11,158582.0,44.1104,44.1471,44.0921,44.1196,158582.0
2022-07-05 14:50:00,48.11,48.12,48.08,48.11,118860.0,44.1196,44.1288,44.0921,44.1196,118860.0
2022-07-05 14:55:00,48.11,48.13,48.09,48.09,103424.0,44.1196,44.1379,44.1012,44.1012,103424.0
2022-07-05 15:00:00,48.09,48.11,48.05,48.09,129944.0,44.1012,44.1196,44.0646,44.1012,129944.0
2022-07-05 15:05:00,48.09,48.2,48.08,48.18,218445.0,44.1012,44.2021,44.0921,44.1838,218445.0
2022-07-05 15:10:00,48.18,48.2,48.15,48.19,219042.0,44.1838,44.2021,44.1563,44.1929,219042.0
2022-07-05 15:15:00,48.19,48.2,48.12,48.13,103184.0,44.1929,44.2021,44.1288,44.1379,103184.0
2022-07-05 15:20:00,48.14,48.23,48.13,48.22,342457.0,44.1471,44.2296,44.1379,44.2205,342457.0
2022-07-05 15:25:00,48.21,48.25,48.2,48.22,137172.0,44.2113,44.248,44.2021,44.2205,137172.0
2022-07-05 15:30:00,48.23,48.26,48.21,48.26,272229.0,44.2296,44.2571,44.2113,44.2571,272229.0
2022-07-05 15:35:00,48.26,48.28,48.21,48.24,273635.0,44.2571,44.2755,44.2113,44.2388,273635.0
2022-07-05 15:40:00,48.25,48.26,48.22,48.26,222535.0,44.248,44.2571,44.2205,44.2571,222535.0
2022-07-05 15:45:00,48.25,48.3,48.24,48.3,314031.0,44.248,44.2938,44.2388,44.2938,314031.0
2022-07-05 15:50:00,48.29,48.3,48.25,48.28,575338.0,44.2847,44.2938,44.248,44.2755,575338.0
2022-07-05 15:55:00,48.28,48.32,48.24,48.32,712435.0,44.2755,44.3122,44.2388,44.3122,712435.0
2022-07-06 09:30:00,48.02,48.05,47.92,47.92,585328.0,44.037,44.0646,43.9453,43.9453,585328.0
2022-07-06 09:35:00,47.92,47.93,47.83,47.84,258900.0,43.9453,43.9545,43.8628,43.872,258900.0
2022-07-06 09:40:00,47.84,47.91,47.8,47.86,200350.0,43.872,43.9362,43.8353,43.8903,200350.0
2022-07-06 09:45:00,47.87,47.88,47.72,47.72,361950.0,43.8995,43.9087,43.7619,43.7619,361950.0
2022-07-06 09:50:00,47.71,47.77,47.7,47.75,185991.0,43.7528,43.8078,43.7436,43.7894,185991.0
2022-07-06 09:55:00,47.75,47.82,47.72,47.8,427263.0,43.7894,43.8536,43.7619,43.8353,427263.0
2022-07-06 10:00:00,47.79,47.8,47.67,47.72,212288.0,43.8261,43.8353,43.7161,43.7619,212288.0
2022-07-06 10:05:00,47.72,47.85,47.71,47.84,115267.0,43.7619,43.8811,43.7528,43.872,115267.0
2022-07-06 10:10:00,47.84,47.85,47.66,47.7,186337.0,43.872,43.8811,43.7069,43.7436,186337.0
2022-07-06 10:15:00,47.71,47.73,47.66,47.68,152925.0,43.7528,43.7711,43.7069,43.7252,152925.0
2022-07-06 10:20:00,47.69,47.78,47.67,47.76,179028.0,43.7344,43.817,43.7161,43.7986,179028.0
2022-07-06 10:25:00,47.76,47.8,47.73,47.78,86076.0,43.7986,43.8353,43.7711,43.817,86076.0
2022-07-06 10:30:00,47.78,47.82,47.75,47.76,221717.0,43.817,43.8536,43.7894,43.7986,221717.0
2022-07-06 10:35:00,47.77,47.79,47.73,47.76,65203.0,43.8078,43.8261,43.7711,43.7986,65203.0
2022-07-06 10:40:00,47.77,47.81,47.73,47.8,88762.0,43.8078,43.8445,43.7711,43.8353,88762.0
2022-07-06 10:45:00,47.8,47.82,47.74,47.74,99128.0,43.8353,43.8536,43.7803,43.7803,99128.0
2022-07-06 10:50:00,47.73,47.79,47.73,47.76,61533.0,43.7711,43.8261,43.7711,43.7986,61533.0
2022-07-06 10:55:00,47.77,47.82,47.74,47.8,184332.0,43.8078,43.8536,43.7803,43.8353,184332.0
2022-07-06 11:00:00,47.8,47.82,47.7,47.72,112087.0,43.8353,43.8536,43.7436,43.7619,112087.0
2022-07-06 11:05:00,47.71,47.76,47.71,47.74,97758.0,43.7528,43.7986,43.7528,43.7803,97758.0
2022-07-06 11:10:00,47.73,47.82,47.7,47.8,181719.0,43.7711,43.8536,43.7436,43.8353,181719.0
2022-07-06 11:15:00,47.79,47.82,47.78,47.81,116766.0,43.8261,43.8536,43.817,43.8445,116766.0
2022-07-06 11:20:00,47.8,47.82,47.74,47.77,101247.0,43.8353,43.8536,43.7803,43.8078,101247.0
2022-07-06 11:25:00,47.76,47.77,47.71,47.73,133017.0,43.7986,43.8078,43.7528,43.7711,133017.0
2022-07-06 11:30:00,47.72,47.74,47.65,47.69,138856.0,43.7619,43.7803,43.6977,43.7344,138856.0
2022-07-06 11:35:00,47.7,47.7,47.67,47.69,47389.0,43.7436,43.7436,43.7161,43.7344,47389.0
2022-07-06 11:40:00,47.69,47.7,47.67,47.69,68810.0,43.7344,43.7436,43.7161,43.7344,68810.0
2022-07-06 11:45:00,47.68,47.75,47.67,47.72,148437.0,43.7252,43.7894,43.7161,43.7619,148437.0
2022-07-06 11:50:00,47.73,47.75,47.7,47.71,76144.0,43.7711,43.7894,43.7436,43.7528,76144.0
2022-07-06 11:55:00,47.71,47.76,47.7,47.75,148508.0,43.7528,43.7986,43.7436,43.7894,148508.0
2022-07-06 12:00:00,47.75,47.75,47.7,47.72,183964.0,43.7894,43.7894,43.7436,43.7619,183964.0
2022-07-06 12:05:00,47.72,47.76,47.69,47.71,147990.0,43.7619,43.7986,43.7344,43.7528,147990.0
2022-07-06 12:10:00,47.71,47.78,47.7,47.77,72938.0,43.7528,43.817,43.7436,43.8078,72938.0
2022-07-06 12:15:00,47.77,47.78,47.75,47.76,95665.0,43.8078,43.817,43.7894,43.7986,95665.0
2022-07-06 12:20:00,47.76,47.77,47.71,47.71,76427.0,43.7986,43.8078,43.7528,43.7528,76427.0
2022-07-06 12:25:00,47.72,47.75,47.71,47.75,39021.0,43.7619,43.7894,43.7528,43.7894,39021.0
2022-07-06 12:30:00,47.75,47.77,47.73,47.77,59923.0,43.7894,43.8078,43.7711,43.8078,59923.0
2022-07-06 12:35:00,47.77,47.81,47.76,47.79,58914.0,43.8078,43.8445,43.7986,43.8261,58914.0
2022-07-06 12:40:00,47.79,47.82,47.77,47.81,88748.0,43.8261,43.8536,43.8078,43.8445,88748.0
2022-07-06 12:45:00,47.82,47.82,47.8,47.8,115602.0,43.8536,43.8536,43.8353,43.8353,115602.0
2022-07-06 12:50:00,47.81,47.82,47.78,47.8,35283.0,43.8445,43.8536,43.817,43.8353,35283.0
2022-07-06 12:55:00,47.81,47.84,47.8,47.84,177852.0,43.8445,43.872,43.8353,43.872,177852.0
2022-07-06 13:00:00,47.84,47.88,47.84,47.86,154342.0,43.872,43.9087,43.872,43.8903,154342.0
2022-07-06 13:05:00,47.87,47.91,47.86,47.9,130927.0,43.8995,43.9362,43.8903,43.927,130927.0
2022-07-06 13:10:00,47.89,47.9,47.87,47.88,89389.0,43.9178,43.927,43.8995,43.9087,89389.0
2022-07-06 13:15:00,47.88,47.9,47.86,47.89,38391.0,43.9087,43.927,43.8903,43.9178,38391.0
2022-07-06 13:20:00,47.89,47.91,47.87,47.89,152628.0,43.9178,43.9362,43.8995,43.9178,152628.0
2022-07-06 13:25:00,47.88,47.9,47.85,47.87,173260.0,43.9087,43.927,43.8811,43.8995,173260.0
2022-07-06 13:30:00,47.87,47.88,47.85,47.87,71076.0,43.8995,43.9087,43.8811,43.8995,71076.0
2022-07-06 13:35:00,47.87,47.89,47.86,47.88,90896.0,43.8995,43.9178,43.8903,43.9087,90896.0
2022-07-06 13:40:00,47.87,47.88,47.85,47.86,191189.0,43.8995,43.9087,43.8811,43.8903,191189.0
2022-07-06 13:45:00,47.86,47.88,47.85,47.87,90702.0,43.8903,43.9087,43.8811,43.8995,90702.0
2022-07-06 13:50:00,47.87,47.88,47.86,47.87,77898.0,43.8995,43.9087,43.8903,43.8995,77898.0
2022-07-06 13:55:00,47.88,47.91,47.87,47.89,57037.0,43.9087,43.9362,43.8995,43.9178,57037.0
2022-07-06 14:00:00,47.89,47.96,47.82,47.87,210380.0,43.9178,43.982,43.8536,43.8995,210380.0
2022-07-06 14:05:00,47.87,47.99,47.87,47.9,155773.0,43.8995,44.0095,43.8995,43.927,155773.0
2022-07-06 14:10:00,47.9,47.9,47.77,47.87,434153.0,43.927,43.927,43.8078,43.8995,434153.0
2022-07-06 14:15:00,47.87,47.87,47.77,47.78,109992.0,43.8995,43.8995,43.8078,43.817,109992.0
2022-07-06 14:20:00,47.78,47.83,47.77,47.81,87669.0,43.817,43.8628,43.8078,43.8445,87669.0
2022-07-06 14:25:00,47.81,47.95,47.76,47.95,325899.0,43.8445,43.9729,43.7986,43.9729,325899.0
2022-07-06 14:30:00,47.96,48.02,47.91,48.0,180165.0,43.982,44.037,43.9362,44.0187,180165.0
2022-07-06 14:35:00,48.01,48.04,47.95,48.01,181622.0,44.0279,44.0554,43.9729,44.0279,181622.0
2022-07-06 14:40:00,48.02,48.08,48.01,48.07,283189.0,44.037,44.0921,44.0279,44.0829,283189.0
2022-07-06 14:45:00,48.08,48.11,48.04,48.05,133135.0,44.0921,44.1196,44.0554,44.0646,133135.0
2022-07-06 14:50:00,48.05,48.07,48.02,48.05,120025.0,44.0646,44.0829,44.037,44.0646,120025.0
2022-07-06 14:55:00,48.04,48.07,48.03,48.05,70866.0,44.0554,44.0829,44.0462,44.0646,70866.0
2022-07-06 15:00:00,48.06,48.06,47.99,48.02,70938.0,44.0737,44.0737,44.0095,44.037,70938.0
2022-07-06 15:05:00,48.03,48.05,47.99,48.05,194612.0,44.0462,44.0646,44.0095,44.0646,194612.0
2022-07-06 15:10:00,48.05,48.11,48.04,48.1,226399.0,44.0646,44.1196,44.0554,44.1104,226399.0
2022-07-06 15:15:00,48.1,48.13,48.07,48.11,163298.0,44.1104,44.1379,44.0829,44.1196,163298.0
2022-07-06 15:20:00,48.11,48.14,48.1,48.14,135391.0,44.1196,44.1471,44.1104,44.1471,135391.0
2022-07-06 15:25:00,48.14,48.14,48.11,48.13,76969.0,44.1471,44.1471,44.1196,44.1379,76969.0
2022-07-06 15:30:00,48.14,48.17,48.11,48.16,206235.0,44.1471,44.1746,44.1196,44.1654,206235.0
2022-07-06 15:35:00,48.16,48.19,48.12,48.13,110609.0,44.1654,44.1929,44.1288,44.1379,110609.0
2022-07-06 15:40:00,48.13,48.14,48.09,48.1,184249.0,44.1379,44.1471,44.1012,44.1104,184249.0
2022-07-06 15:45:00,48.1,48.1,48.05,48.07,170503.0,44.1104,44.1104,44.0646,44.0829,170503.0
2022-07-06 15:50:00,48.07,48.08,47.97,47.99,641430.0,44.0829,44.0921,43.9912,44.0095,641430.0
2022-07-06 15:55:00,47.99,48.03,47.98,48.03,307917.0,44.0095,44.0462,44.0004,44.0462,307917.0
2022-07-07 09:30:00,48.68,48.87,48.65,48.87,275525.0,44.6423,44.8165,44.6148,44.8165,275525.0
2022-07-07 09:35:00,48.88,48.98,48.87,48.95,138639.0,44.8257,44.9174,44.8165,44.8899,138639.0
2022-07-07 09:40:00,48.96,49.06,48.95,49.05,194760.0,44.8991,44.9908,44.8899,44.9816,194760.0
2022-07-07 09:45:00,49.05,49.1,49.01,49.1,169159.0,44.9816,45.0275,44.9449,45.0275,169159.0
2022-07-07 09:50:00,49.1,49.11,49.05,49.11,121865.0,45.0275,45.0366,44.9816,45.0366,121865.0
2022-07-07 09:55:00,49.11,49.14,49.1,49.14,110875.0,45.0366,45.0642,45.0275,45.0642,110875.0
2022-07-07 10:00:00,49.13,49.13,48.99,49.01,163055.0,45.055,45.055,44.9266,44.9449,163055.0
2022-07-07 10:05:00,49.0,49.05,48.98,49.05,247736.0,44.9358,44.9816,44.9174,44.9816,247736.0
2022-07-07 10:10:00,49.05,49.1,49.05,49.07,236158.0,44.9816,45.0275,44.9816,45.0,236158.0
2022-07-07 10:15:00,49.08,49.1,49.03,49.04,105283.0,45.0091,45.0275,44.9633,44.9724,105283.0
2022-07-07 10:20:00,49.04,49.05,49.0,49.01,73847.0,44.9724,44.9816,44.9358,44.9449,73847.0
2022-07-07 10:25:00,49.02,49.07,49.01,49.07,331066.0,44.9541,45.0,44.9449,45.0,331066.0
2022-07-07 10:30:00,49.07,49.12,49.06,49.09,144021.0,45.0,45.0458,44.9908,45.0183,144021.0
2022-07-07 10:35:00,49.09,49.11,49.05,49.09,56300.0,45.0183,45.0366,44.9816,45.0183,56300.0
2022-07-07 10:40:00,49.09,49.13,49.09,49.12,105519.0,45.0183,45.055,45.0183,45.0458,105519.0
2022-07-07 10:45:00,49.12,49.17,49.09,49.15,197643.0,45.0458,45.0917,45.0183,45.0733,197643.0
2022-07-07 10:50:00,49.16,49.19,49.14,49.17,70652.0,45.0825,45.11,45.0642,45.0917,70652.0
2022-07-07 10:55:00,49.17,49.18,49.12,49.12,44059.0,45.0917,45.1008,45.0458,45.0458,44059.0
2022-07-07 11:00:00,49.13,49.14,49.11,49.13,34375.0,45.055,45.0642,45.0366,45.055,34375.0
2022-07-07 11:05:00,49.13,49.16,49.13,49.13,80234.0,45.055,45.0825,45.055,45.055,80234.0
2022-07-07 11:10:00,49.13,49.14,49.1,49.11,51759.0,45.055,45.0642,45.0275,45.0366,51759.0
2022-07-07 11:15:00,49.11,49.15,49.11,49.12,121160.0,45.0366,45.0733,45.0366,45.0458,121160.0
2022-07-07 11:20:00,49.11,49.12,49.04,49.06,241063.0,45.0366,45.0458,44.9724,44.9908,241063.0
2022-07-07 11:25:00,49.06,49.09,49.06,49.07,189592.0,44.9908,45.0183,44.9908,45.0,189592.0
2022-07-07 11:30:00,49.07,49.08,49.04,49.07,80256.0,45.0,45.0091,44.9724,45.0,80256.0
2022-07-07 11:35:00,49.07,49.09,49.06,49.08,81437.0,45.0,45.0183,44.9908,45.0091,81437.0
2022-07-07 11:40:00,49.08,49.11,49.06,49.1,46451.0,45.0091,45.0366,44.9908,45.0275,46451.0
2022-07-07 11:45:00,49.09,49.12,49.09,49.09,476099.0,45.0183,45.0458,45.0183,45.0183,476099.0
2022-07-07 11:50:00,49.1,49.11,49.06,49.08,110064.0,45.0275,45.0366,44.9908,45.0091,110064.0
2022-07-07 11:55:00,49.08,49.1,49.07,49.1,130140.0,45.0091,45.0275,45.0,45.0275,130140.0
2022-07-07 12:00:00,49.09,49.11,49.08,49.11,36738.0,45.0183,45.0366,45.0091,45.0366,36738.0
2022-07-07 12:05:00,49.12,49.13,49.1,49.12,44794.0,45.0458,45.055,45.0275,45.0458,44794.0
2022-07-07 12:10:00,49.13,49.14,49.11,49.12,42378.0,45.055,45.0642,45.0366,45.0458,42378.0
2022-07-07 12:15:00,49.11,49.14,49.11,49.14,51903.0,45.0366,45.0642,45.0366,45.0642,51903.0
2022-07-07 12:20:00,49.15,49.15,49.11,49.15,56763.0,45.0733,45.0733,45.0366,45.0733,56763.0
2022-07-07 12:25:00,49.15,49.16,49.13,49.15,134304.0,45.0733,45.0825,45.055,45.0733,134304.0
2022-07-07 12:30:00,49.15,49.18,49.14,49.17,43811.0,45.0733,45.1008,45.0642,45.0917,43811.0
2022-07-07 12:35:00,49.17,49.18,49.15,49.16,53163.0,45.0917,45.1008,45.0733,45.0825,53163.0
2022-07-07 12:40:00,49.16,49.17,49.15,49.16,27611.0,45.0825,45.0917,45.0733,45.0825,27611.0
2022-07-07 12:45:00,49.16,49.18,49.15,49.15,190022.0,45.0825,45.1008,45.0733,45.0733,190022.0
2022-07-07 12:50:00,49.14,49.15,49.13,49.13,82855.0,45.0642,45.0733,45.055,45.055,82855.0
2022-07-07 12:55:00,49.13,49.15,49.12,49.15,106688.0,45.055,45.0733,45.0458,45.0733,106688.0
2022-07-07 13:00:00,49.15,49.17,49.14,49.15,97129.0,45.0733,45.0917,45.0642,45.0733,97129.0
2022-07-07 13:05:00,49.15,49.16,49.12,49.16,221451.0,45.0733,45.0825,45.0458,45.0825,221451.0
2022-07-07 13:10:00,49.16,49.16,49.11,49.12,59879.0,45.0825,45.0825,45.0366,45.0458,59879.0
2022-07-07 13:15:00,49.12,49.13,49.1,49.12,115547.0,45.0458,45.055,45.0275,45.0458,115547.0
2022-07-07 13:20:00,49.12,49.13,49.1,49.11,80778.0,45.0458,45.055,45.0275,45.0366,80778.0
2022-07-07 13:25:00,49.11,49.12,49.09,49.1,40487.0,45.0366,45.0458,45.0183,45.0275,40487.0
2022-07-07 13:30:00,49.1,49.14,49.1,49.14,56503.0,45.0275,45.0642,45.0275,45.0642,56503.0
2022-07-07 13:35:00,49.14,49.15,49.12,49.13,90346.0,45.0642,45.0733,45.0458,45.055,90346.0
2022-07-07 13:40:00,49.13,49.15,49.12,49.15,118584.0,45.055,45.0733,45.0458,45.0733,118584.0
2022-07-07 13:45:00,49.15,49.16,49.14,49.16,38986.0,45.0733,45.0825,45.0642,45.0825,38986.0
2022-07-07 13:50:00,49.16,49.17,49.14,49.16,34472.0,45.0825,45.0917,45.0642,45.0825,34472.0
2022-07-07 13:55:00,49.16,49.18,49.16,49.16,156517.0,45.0825,45.1008,45.0825,45.0825,156517.0
2022-07-07 14:00:00,49.16,49.18,49.14,49.14,212998.0,45.0825,45.1008,45.0642,45.0642,212998.0
2022-07-07 14:05:00,49.14,49.18,49.13,49.16,72415.0,45.0642,45.1008,45.055,45.0825,72415.0
2022-07-07 14:10:00,49.16,49.17,49.15,49.16,203865.0,45.0825,45.0917,45.0733,45.0825,203865.0
2022-07-07 14:15:00,49.16,49.17,49.15,49.15,234244.0,45.0825,45.0917,45.0733,45.0733,234244.0
2022-07-07 14:20:00,49.15,49.16,49.13,49.15,222174.0,45.0733,45.0825,45.055,45.0733,222174.0
2022-07-07 14:25:00,49.15,49.18,49.15,49.17,23916.0,45.0733,45.1008,45.0733,45.0917,23916.0
2022-07-07 14:30:00,49.16,49.18,49.14,49.15,71361.0,45.0825,45.1008,45.0642,45.0733,71361.0
2022-07-07 14:35:00,49.14,49.16,49.13,49.15,78412.0,45.0642,45.0825,45.055,45.0733,78412.0
2022-07-07 14:40:00,49.14,49.15,49.11,49.12,35359.0,45.0642,45.0733,45.0366,45.0458,35359.0
2022-07-07 14:45:00,49.11,49.13,49.1,49.13,26281.0,45.0366,45.055,45.0275,45.055,26281.0
2022-07-07 14:50:00,49.13,49.13,49.1,49.11,207300.0,45.055,45.055,45.0275,45.0366,207300.0
2022-07-07 14:55:00,49.11,49.13,49.1,49.11,115233.0,45.0366,45.055,45.0275,45.0366,115233.0
2022-07-07 15:00:00,49.12,49.13,49.1,49.12,109471.0,45.0458,45.055,45.0275,45.0458,109471.0
2022-07-07 15:05:00,49.12,49.13,49.1,49.1,145554.0,45.0458,45.055,45.0275,45.0275,145554.0
2022-07-07 15:10:00,49.11,49.12,49.09,49.1,131411.0,45.0366,45.0458,45.0183,45.0275,131411.0
2022-07-07 15:15:00,49.11,49.12,49.09,49.12,94209.0,45.0366,45.0458,45.0183,45.0458,94209.0
2022-07-07 15:20:00,49.12,49.12,49.06,49.06,207303.0,45.0458,45.0458,44.9908,44.9908,207303.0
2022-07-07 15:25:00,49.07,49.08,49.05,49.06,78926.0,45.0,45.0091,44.9816,44.9908,78926.0
2022-07-07 15:30:00,49.07,49.09,49.05,49.05,196652.0,45.0,45.0183,44.9816,44.9816,196652.0
2022-07-07 15:35:00,49.06,49.07,49.01,49.01,260758.0,44.9908,45.0,44.9449,44.9449,260758.0
2022-07-07 15:40:00,49.01,49.05,49.01,49.02,216262.0,44.9449,44.9816,44.9449,44.9541,216262.0
2022-07-07 15:45:00,49.02,49.03,49.0,49.02,172338.0,44.9541,44.9633,44.9358,44.9541,172338.0
2022-07-07 15:50:00,49.02,49.04,49.0,49.01,251499.0,44.9541,44.9724,44.9358,44.9449,251499.0
2022-07-07 15:55:00,49.01,49.03,48.99,49.03,268108.0,44.9449,44.9633,44.9266,44.9633,268108.0
2022-07-08 09:30:00,48.85,48.87,48.75,48.79,309473.0,44.7982,44.8165,44.7065,44.7432,309473.0
2022-07-08 09:35:00,48.79,48.93,48.77,48.92,296457.0,44.7432,44.8716,44.7248,44.8624,296457.0
2022-07-08 09:40:00,48.91,48.96,48.87,48.9,118205.0,44.8532,44.8991,44.8165,44.8441,118205.0
2022-07-08 09:45:00,48.9,48.93,48.77,48.79,145641.0,44.8441,44.8716,44.7248,44.7432,145641.0
2022-07-08 09:50:00,48.78,48.78,48.68,48.71,145469.0,44.734,44.734,44.6423,44.6698,145469.0
2022-07-08 09:55:00,48.7,48.76,48.68,48.73,154782.0,44.6606,44.7157,44.6423,44.6882,154782.0
2022-07-08 10:00:00,48.72,48.79,48.66,48.78,231631.0,44.679,44.7432,44.624,44.734,231631.0
2022-07-08 10:05:00,48.78,48.79,48.71,48.77,163594.0,44.734,44.7432,44.6698,44.7248,163594.0
2022-07-08 10:10:00,48.77,48.88,48.75,48.88,112076.0,44.7248,44.8257,44.7065,44.8257,112076.0
2022-07-08 10:15:00,48.88,48.91,48.86,48.87,377120.0,44.8257,44.8532,44.8074,44.8165,377120.0
2022-07-08 10:20:00,48.88,48.94,48.85,48.92,309913.0,44.8257,44.8807,44.7982,44.8624,309913.0
2022-07-08 10:25:00,48.94,49.04,48.93,49.01,165702.0,44.8807,44.9724,44.8716,44.9449,165702.0
2022-07-08 10:30:00,49.01,49.07,49.01,49.05,53331.0,44.9449,45.0,44.9449,44.9816,53331.0
2022-07-08 10:35:00,49.05,49.14,49.04,49.11,78729.0,44.9816,45.0642,44.9724,45.0366,78729.0
2022-07-08 10:40:00,49.12,49.15,49.08,49.14,59515.0,45.0458,45.0733,45.0091,45.0642,59515.0
2022-07-08 10:45:00,49.15,49.17,49.12,49.12,156326.0,45.0733,45.0917,45.0458,45.0458,156326.0
2022-07-08 10:50:00,49.12,49.14,49.06,49.06,402405.0,45.0458,45.0642,44.9908,44.9908,402405.0
2022-07-08 10:55:00,49.06,49.14,49.06,49.13,257749.0,44.9908,45.0642,44.9908,45.055,257749.0
2022-07-08 11:00:00,49.13,49.16,49.1,49.15,214744.0,45.055,45.0825,45.0275,45.0733,214744.0
2022-07-08 11:05:00,49.15,49.17,49.11,49.17,316912.0,45.0733,45.0917,45.0366,45.0917,316912.0
2022-07-08 11:10:00,49.16,49.18,49.13,49.15,139297.0,45.0825,45.1008,45.055,45.0733,139297.0
2022-07-08 11:15:00,49.15,49.16,49.1,49.12,60746.0,45.0733,45.0825,45.0275,45.0458,60746.0
2022-07-08 11:20:00,49.12,49.16,49.11,49.14,88997.0,45.0458,45.0825,45.0366,45.0642,88997.0
2022-07-08 11:25:00,49.13,49.19,49.13,49.19,147848.0,45.055,45.11,45.055,45.11,147848.0
2022-07-08 11:30:00,49.19,49.19,49.16,49.18,165949.0,45.11,45.11,45.0825,45.1008,165949.0
2022-07-08 11:35:00,49.18,49.18,49.11,49.13,125547.0,45.1008,45.1008,45.0366,45.055,125547.0
2022-07-08 11:40:00,49.13,49.13,49.06,49.08,87545.0,45.055,45.055,44.9908,45.0091,87545.0
2022-07-08 11:45:00,49.09,49.09,48.98,49.01,148665.0,45.0183,45.0183,44.9174,44.9449,148665.0
2022-07-08 11:50:00,49.01,49.04,49.0,49.03,77611.0,44.9449,44.9724,44.9358,44.9633,77611.0
2022-07-08 11:55:00,49.04,49.06,49.02,49.06,72544.0,44.9724,44.9908,44.9541,44.9908,72544.0
2022-07-08 12:00:00,49.07,49.07,49.03,49.04,56525.0,45.0,45.0,44.9633,44.9724,56525.0
2022-07-08 12:05:00,49.03,49.04,48.96,48.97,48902.0,44.9633,44.9724,44.8991,44.9083,48902.0
2022-07-08 12:10:00,48.96,48.99,48.96,48.97,129623.0,44.8991,44.9266,44.8991,44.9083,129623.0
2022-07-08 12:15:00,48.96,49.0,48.96,48.99,73621.0,44.8991,44.9358,44.8991,44.9266,73621.0
2022-07-08 12:20:00,48.98,49.01,48.93,48.94,64292.0,44.9174,44.9449,44.8716,44.8807,64292.0
2022-07-08 12:25:00,48.94,48.95,48.86,48.87,52264.0,44.8807,44.8899,44.8074,44.8165,52264.0
2022-07-08 12:30:00,48.87,48.88,48.83,48.84,76534.0,44.8165,44.8257,44.7799,44.789,76534.0
2022-07-08 12:35:00,48.84,48.87,48.81,48.81,71478.0,44.789,44.8165,44.7615,44.7615,71478.0
2022-07-08 12:40:00,48.8,48.83,48.79,48.82,47882.0,44.7524,44.7799,44.7432,44.7707,47882.0
2022-07-08 12:45:00,48.83,48.87,48.79,48.86,153317.0,44.7799,44.8165,44.7432,44.8074,153317.0
2022-07-08 12:50:00,48.86,48.86,48.81,48.83,247077.0,44.8074,44.8074,44.7615,44.7799,247077.0
2022-07-08 12:55:00,48.83,48.85,48.8,48.82,60513.0,44.7799,44.7982,44.7524,44.7707,60513.0
2022-07-08 13:00:00,48.81,48.83,48.75,48.77,172462.0,44.7615,44.7799,44.7065,44.7248,172462.0
2022-07-08 13:05:00,48.78,48.84,48.77,48.83,43343.0,44.734,44.789,44.7248,44.7799,43343.0
2022-07-08 13:10:00,48.84,48.86,48.83,48.86,176158.0,44.789,44.8074,44.7799,44.8074,176158.0
2022-07-08 13:15:00,48.85,48.85,48.81,48.84,77712.0,44.7982,44.7982,44.7615,44.789,77712.0
2022-07-08 13:20:00,48.85,48.85,48.82,48.84,130693.0,44.7982,44.7982,44.7707,44.789,130693.0
2022-07-08 13:25:00,48.84,48.9,48.83,48.9,158146.0,44.789,44.8441,44.7799,44.8441,158146.0
2022-07-08 13:30:00,48.9,48.9,48.88,48.88,60793.0,44.8441,44.8441,44.8257,44.8257,60793.0
2022-07-08 13:35:00,48.89,48.9,48.85,48.89,56745.0,44.8349,44.8441,44.7982,44.8349,56745.0
2022-07-08 13:40:00,48.9,48.9,48.88,48.9,73701.0,44.8441,44.8441,44.8257,44.8441,73701.0
2022-07-08 13:45:00,48.9,48.93,48.88,48.93,86388.0,44.8441,44.8716,44.8257,44.8716,86388.0
2022-07-08 13:50:00,48.93,48.94,48.91,48.93,184102.0,44.8716,44.8807,44.8532,44.8716,184102.0
2022-07-08 13:55:00,48.93,48.94,48.89,48.9,86542.0,44.8716,44.8807,44.8349,44.8441,86542.0
2022-07-08 14:00:00,48.9,48.93,48.87,48.92,142957.0,44.8441,44.8716,44.8165,44.8624,142957.0
2022-07-08 14:05:00,48.91,48.96,48.91,48.96,100000.0,44.8532,44.8991,44.8532,44.8991,100000.0
2022-07-08 14:10:00,48.96,48.96,48.93,48.96,169639.0,44.8991,44.8991,44.8716,44.8991,169639.0
2022-07-08 14:15:00,48.96,48.97,48.94,48.97,195460.0,44.8991,44.9083,44.8807,44.9083,195460.0
2022-07-08 14:20:00,48.97,49.0,48.96,48.99,176481.0,44.9083,44.9358,44.8991,44.9266,176481.0
2022-07-08 14:25:00,48.98,48.99,48.96,48.98,103801.0,44.9174,44.9266,44.8991,44.9174,103801.0
2022-07-08 14:30:00,48.98,49.0,48.98,49.0,149693.0,44.9174,44.9358,44.9174,44.9358,149693.0
2022-07-08 14:35:00,49.0,49.01,48.98,49.0,549750.0,44.9358,44.9449,44.9174,44.9358,549750.0
2022-07-08 14:40:00,49.0,49.01,48.98,49.01,166333.0,44.9358,44.9449,44.9174,44.9449,166333.0
2022-07-08 14:45:00,49.01,49.01,48.97,48.98,145707.0,44.9449,44.9449,44.9083,44.9174,145707.0
2022-07-08 14:50:00,48.98,48.99,48.94,48.95,147659.0,44.9174,44.9266,44.8807,44.8899,147659.0
2022-07-08 14:55:00,48.95,48.98,48.94,48.98,114889.0,44.8899,44.9174,44.8807,44.9174,114889.0
2022-07-08 15:00:00,48.98,48.99,48.94,48.98,303270.0,44.9174,44.9266,44.8807,44.9174,303270.0
2022-07-08 15:05:00,48.98,48.99,48.94,48.95,132538.0,44.9174,44.9266,44.8807,44.8899,132538.0
2022-07-08 15:10:00,48.94,48.98,48.94,48.98,186999.0,44.8807,44.9174,44.8807,44.9174,186999.0
2022-07-08 15:15:00,48.98,48.98,48.95,48.98,192801.0,44.9174,44.9174,44.8899,44.9174,192801.0
2022-07-08 15:20:00,48.97,48.98,48.94,48.95,135283.0,44.9083,44.9174,44.8807,44.8899,135283.0
2022-07-08 15:25:00,48.94,48.97,48.93,48.97,188404.0,44.8807,44.9083,44.8716,44.9083,188404.0
2022-07-08 15:30:00,48.97,48.98,48.92,48.94,201082.0,44.9083,44.9174,44.8624,44.8807,201082.0
2022-07-08 15:35:00,48.94,48.96,48.92,48.94,249851.0,44.8807,44.8991,44.8624,44.8807,249851.0
2022-07-08 15:40:00,48.94,48.98,48.93,48.98,251829.0,44.8807,44.9174,44.8716,44.9174,251829.0
2022-07-08 15:45:00,48.97,48.98,48.94,48.95,292057.0,44.9083,44.9174,44.8807,44.8899,292057.0
2022-07-08 15:50:00,48.94,48.96,48.92,48.96,643121.0,44.8807,44.8991,44.8624,44.8991,643121.0
2022-07-08 15:55:00,48.95,48.98,48.94,48.97,602683.0,44.8899,44.9174,44.8807,44.9083,602683.0
2022-07-11 09:30:00,48.0,48.0,47.81,47.81,350834.0,44.0187,44.0187,43.8445,43.8445,350834.0
2022-07-11 09:35:00,47.8,47.81,47.66,47.7,593098.0,43.8353,43.8445,43.7069,43.7436,593098.0
2022-07-11 09:40:00,47.69,47.69,47.62,47.67,117867.0,43.7344,43.7344,43.6702,43.7161,117867.0
2022-07-11 09:45:00,47.66,47.67,47.59,47.61,122080.0,43.7069,43.7161,43.6427,43.6611,122080.0
2022-07-11 09:50:00,47.61,47.64,47.55,47.63,177418.0,43.6611,43.6886,43.606,43.6794,177418.0
2022-07-11 09:55:00,47.63,47.74,47.63,47.69,216174.0,43.6794,43.7803,43.6794,43.7344,216174.0
2022-07-11 10:00:00,47.68,47.69,47.63,47.64,199397.0,43.7252,43.7344,43.6794,43.6886,199397.0
2022-07-11 10:05:00,47.64,47.73,47.62,47.7,174403.0,43.6886,43.7711,43.6702,43.7436,174403.0
2022-07-11 10:10:00,47.7,47.75,47.68,47.7,317766.0,43.7436,43.7894,43.7252,43.7436,317766.0
2022-07-11 10:15:00,47.69,47.74,47.65,47.66,327931.0,43.7344,43.7803,43.6977,43.7069,327931.0
2022-07-11 10:20:00,47.65,47.67,47.6,47.62,122691.0,43.6977,43.7161,43.6519,43.6702,122691.0
2022-07-11 10:25:00,47.62,47.68,47.62,47.65,159814.0,43.6702,43.7252,43.6702,43.6977,159814.0
2022-07-11 10:30:00,47.64,47.73,47.63,47.73,84314.0,43.6886,43.7711,43.6794,43.7711,84314.0
2022-07-11 10:35:00,47.72,47.78,47.7,47.77,260979.0,43.7619,43.817,43.7436,43.8078,260979.0
2022-07-11 10:40:00,47.78,47.85,47.77,47.83,139437.0,43.817,43.8811,43.8078,43.8628,139437.0
2022-07-11 10:45:00,47.84,47.86,47.78,47.81,63768.0,43.872,43.8903,43.817,43.8445,63768.0
2022-07-11 10:50:00,47.82,47.83,47.78,47.81,72135.0,43.8536,43.8628,43.817,43.8445,72135.0
2022-07-11 10:55:00,47.81,47.81,47.72,47.73,123872.0,43.8445,43.8445,43.7619,43.7711,123872.0
2022-07-11 11:00:00,47.73,47.76,47.71,47.75,127396.0,43.7711,43.7986,43.7528,43.7894,127396.0
2022-07-11 11:05:00,47.75,47.81,47.74,47.79,128048.0,43.7894,43.8445,43.7803,43.8261,128048.0
2022-07-11 11:10:00,47.8,47.84,47.77,47.8,93849.0,43.8353,43.872,43.8078,43.8353,93849.0
2022-07-11 11:15:00,47.82,47.84,47.78,47.8,193887.0,43.8536,43.872,43.817,43.8353,193887.0
2022-07-11 11:20:00,47.8,47.81,47.75,47.76,154776.0,43.8353,43.8445,43.7894,43.7986,154776.0
2022-07-11 11:25:00,47.76,47.84,47.75,47.83,56955.0,43.7986,43.872,43.7894,43.8628,56955.0
2022-07-11 11:30:00,47.83,47.86,47.8,47.82,97482.0,43.8628,43.8903,43.8353,43.8536,97482.0
2022-07-11 11:35:00,47.81,47.86,47.79,47.82,107528.0,43.8445,43.8903,43.8261,43.8536,107528.0
2022-07-11 11:40:00,47.82,47.84,47.79,47.83,258268.0,43.8536,43.872,43.8261,43.8628,258268.0
2022-07-11 11:45:00,47.83,47.84,47.78,47.82,137820.0,43.8628,43.872,43.817,43.8536,137820.0
2022-07-11 11:50:00,47.82,47.87,47.8,47.84,226209.0,43.8536,43.8995,43.8353,43.872,226209.0
2022-07-11 11:55:00,47.85,47.86,47.82,47.84,91960.0,43.8811,43.8903,43.8536,43.872,91960.0
2022-07-11 12:00:00,47.86,47.87,47.81,47.83,143575.0,43.8903,43.8995,43.8445,43.8628,143575.0
2022-07-11 12:05:00,47.83,47.85,47.81,47.84,187127.0,43.8628,43.8811,43.8445,43.872,187127.0
2022-07-11 12:10:00,47.84,47.88,47.83,47.87,190478.0,43.872,43.9087,43.8628,43.8995,190478.0
2022-07-11 12:15:00,47.87,47.89,47.86,47.89,92372.0,43.8995,43.9178,43.8903,43.9178,92372.0
2022-07-11 12:20:00,47.89,47.89,47.83,47.84,199481.0,43.9178,43.9178,43.8628,43.872,199481.0
2022-07-11 12:25:00,47.84,47.87,47.83,47.86,118788.0,43.872,43.8995,43.8628,43.8903,118788.0
2022-07-11 12:30:00,47.86,47.87,47.84,47.86,63651.0,43.8903,43.8995,43.872,43.8903,63651.0
2022-07-11 12:35:00,47.86,47.9,47.86,47.89,117053.0,43.8903,43.927,43.8903,43.9178,117053.0
2022-07-11 12:40:00,47.89,47.89,47.85,47.87,77386.0,43.9178,43.9178,43.8811,43.8995,77386.0
2022-07-11 12:45:00,47.88,47.88,47.85,47.86,61420.0,43.9087,43.9087,43.8811,43.8903,61420.0
2022-07-11 12:50:00,47.86,47.87,47.82,47.83,27973.0,43.8903,43.8995,43.8536,43.8628,27973.0
2022-07-11 12:55:00,47.84,47.88,47.83,47.87,56732.0,43.872,43.9087,43.8628,43.8995,56732.0
2022-07-11 13:00:00,47.87,47.93,47.86,47.9,156590.0,43.8995,43.9545,43.8903,43.927,156590.0
2022-07-11 13:05:00,47.9,47.95,47.88,47.95,37977.0,43.927,43.9729,43.9087,43.9729,37977.0
2022-07-11 13:10:00,47.94,47.96,47.93,47.95,139687.0,43.9637,43.982,43.9545,43.9729,139687.0
2022-07-11 13:15:00,47.95,47.95,47.93,47.94,83275.0,43.9729,43.9729,43.9545,43.9637,83275.0
2022-07-11 13:20:00,47.93,47.96,47.92,47.96,71677.0,43.9545,43.982,43.9453,43.982,71677.0
2022-07-11 13:25:00,47.96,47.96,47.94,47.96,45658.0,43.982,43.982,43.9637,43.982,45658.0
2022-07-11 13:30:00,47.95,47.99,47.94,47.96,110974.0,43.9729,44.0095,43.9637,43.982,110974.0
2022-07-11 13:35:00,47.97,47.98,47.96,47.98,56755.0,43.9912,44.0004,43.982,44.0004,56755.0
2022-07-11 13:40:00,47.98,48.0,47.97,47.98,136606.0,44.0004,44.0187,43.9912,44.0004,136606.0
2022-07-11 13:45:00,47.98,47.99,47.95,47.96,30949.0,44.0004,44.0095,43.9729,43.982,30949.0
2022-07-11 13:50:00,47.95,47.98,47.95,47.98,42817.0,43.9729,44.0004,43.9729,44.0004,42817.0
2022-07-11 13:55:00,47.98,47.98,47.95,47.96,128295.0,44.0004,44.0004,43.9729,43.982,128295.0
2022-07-11 14:00:00,47.96,47.96,47.9,47.91,113467.0,43.982,43.982,43.927,43.9362,113467.0
2022-07-11 14:05:00,47.91,47.93,47.88,47.88,242452.0,43.9362,43.9545,43.9087,43.9087,242452.0
2022-07-11 14:10:00,47.87,47.87,47.84,47.86,152565.0,43.8995,43.8995,43.872,43.8903,152565.0
2022-07-11 14:15:00,47.86,47.88,47.84,47.87,152076.0,43.8903,43.9087,43.872,43.8995,152076.0
2022-07-11 14:20:00,47.87,47.88,47.84,47.84,37996.0,43.8995,43.9087,43.872,43.872,37996.0
2022-07-11 14:25:00,47.85,47.86,47.83,47.84,66928.0,43.8811,43.8903,43.8628,43.872,66928.0
2022-07-11 14:30:00,47.84,47.85,47.82,47.83,73756.0,43.872,43.8811,43.8536,43.8628,73756.0
2022-07-11 14:35:00,47.83,47.84,47.81,47.84,49407.0,43.8628,43.872,43.8445,43.872,49407.0
2022-07-11 14:40:00,47.84,47.86,47.82,47.86,53910.0,43.872,43.8903,43.8536,43.8903,53910.0
2022-07-11 14:45:00,47.86,47.87,47.83,47.84,45909.0,43.8903,43.8995,43.8628,43.872,45909.0
2022-07-11 14:50:00,47.83,47.83,47.79,47.8,139451.0,43.8628,43.8628,43.8261,43.8353,139451.0
2022-07-11 14:55:00,47.81,47.83,47.79,47.79,46476.0,43.8445,43.8628,43.8261,43.8261,46476.0
2022-07-11 15:00:00,47.79,47.81,47.75,47.76,527215.0,43.8261,43.8445,43.7894,43.7986,527215.0
2022-07-11 15:05:00,47.76,47.79,47.75,47.78,146130.0,43.7986,43.8261,43.7894,43.817,146130.0
2022-07-11 15:10:00,47.78,47.8,47.77,47.78,110414.0,43.817,43.8353,43.8078,43.817,110414.0
2022-07-11 15:15:00,47.79,47.79,47.75,47.77,414223.0,43.8261,43.8261,43.7894,43.8078,414223.0
2022-07-11 15:20:00,47.77,47.78,47.75,47.76,109422.0,43.8078,43.817,43.7894,43.7986,109422.0
2022-07-11 15:25:00,47.75,47.78,47.75,47.77,54852.0,43.7894,43.817,43.7894,43.8078,54852.0
2022-07-11 15:30:00,47.76,47.78,47.75,47.77,200236.0,43.7986,43.817,43.7894,43.8078,200236.0
2022-07-11 15:35:00,47.76,47.77,47.74,47.76,151926.0,43.7986,43.8078,43.7803,43.7986,151926.0
2022-07-11 15:40:00,47.76,47.77,47.72,47.73,141084.0,43.7986,43.8078,43.7619,43.7711,141084.0
2022-07-11 15:45:00,47.73,47.75,47.7,47.71,224160.0,43.7711,43.7894,43.7436,43.7528,224160.0
2022-07-11 15:50:00,47.71,47.71,47.68,47.7,316061.0,43.7528,43.7528,43.7252,43.7436,316061.0
2022-07-11 15:55:00,47.7,47.75,47.69,47.74,325533.0,43.7436,43.7894,43.7344,43.7803,325533.0
2022-07-12 09:30:00,47.55,47.61,47.52,47.58,326103.0,43.606,43.6611,43.5785,43.6335,326103.0
2022-07-12 09:35:00,47.58,47.69,47.58,47.63,84938.0,43.6335,43.7344,43.6335,43.6794,84938.0
2022-07-12 09:40:00,47.61,47.62,47.53,47.54,261899.0,43.6611,43.6702,43.5877,43.5969,261899.0
2022-07-12 09:45:00,47.54,47.58,47.48,47.5,207922.0,43.5969,43.6335,43.5418,43.5602,207922.0
2022-07-12 09:50:00,47.48,47.53,47.46,47.52,89730.0,43.5418,43.5877,43.5235,43.5785,89730.0
2022-07-12 09:55:00,47.51,47.52,47.4,47.4,108401.0,43.5693,43.5785,43.4685,43.4685,108401.0
2022-07-12 10:00:00,47.4,47.4,47.34,47.38,171804.0,43.4685,43.4685,43.4134,43.4501,171804.0
2022-07-12 10:05:00,47.39,47.43,47.37,47.42,178553.0,43.4593,43.496,43.441,43.4868,178553.0
2022-07-12 10:10:00,47.42,47.5,47.39,47.47,173386.0,43.4868,43.5602,43.4593,43.5327,173386.0
2022-07-12 10:15:00,47.48,47.52,47.43,47.51,208560.0,43.5418,43.5785,43.496,43.5693,208560.0
2022-07-12 10:20:00,47.51,47.54,47.47,47.49,83989.0,43.5693,43.5969,43.5327,43.551,83989.0
2022-07-12 10:25:00,47.49,47.58,47.49,47.53,128772.0,43.551,43.6335,43.551,43.5877,128772.0
2022-07-12 10:30:00,47.52,47.61,47.52,47.6,106664.0,43.5785,43.6611,43.5785,43.6519,106664.0
2022-07-12 10:35:00,47.59,47.61,47.57,47.58,102978.0,43.6427,43.6611,43.6244,43.6335,102978.0
2022-07-12 10:40:00,47.58,47.61,47.54,47.6,85246.0,43.6335,43.6611,43.5969,43.6519,85246.0
2022-07-12 10:45:00,47.61,47.66,47.57,47.6,104768.0,43.6611,43.7069,43.6244,43.6519,104768.0
2022-07-12 10:50:00,47.6,47.62,47.55,47.61,80158.0,43.6519,43.6702,43.606,43.6611,80158.0
2022-07-12 10:55:00,47.62,47.66,47.6,47.66,1198876.0,43.6702,43.7069,43.6519,43.7069,1198876.0
2022-07-12 11:00:00,47.65,47.68,47.63,47.65,213238.0,43.6977,43.7252,43.6794,43.6977,213238.0
2022-07-12 11:05:00,47.65,47.69,47.61,47.68,145795.0,43.6977,43.7344,43.6611,43.7252,145795.0
2022-07-12 11:10:00,47.68,47.76,47.68,47.71,110758.0,43.7252,43.7986,43.7252,43.7528,110758.0
2022-07-12 11:15:00,47.72,47.72,47.65,47.66,79909.0,43.7619,43.7619,43.6977,43.7069,79909.0
2022-07-12 11:20:00,47.65,47.71,47.65,47.69,98318.0,43.6977,43.7528,43.6977,43.7344,98318.0
2022-07-12 11:25:00,47.69,47.76,47.68,47.75,128263.0,43.7344,43.7986,43.7252,43.7894,128263.0
2022-07-12 11:30:00,47.74,47.76,47.73,47.74,84251.0,43.7803,43.7986,43.7711,43.7803,84251.0
2022-07-12 11:35:00,47.75,47.77,47.71,47.73,140092.0,43.7894,43.8078,43.7528,43.7711,140092.0
2022-07-12 11:40:00,47.73,47.74,47.67,47.7,98928.0,43.7711,43.7803,43.7161,43.7436,98928.0
2022-07-12 11:45:00,47.7,47.73,47.69,47.73,55085.0,43.7436,43.7711,43.7344,43.7711,55085.0
2022-07-12 11:50:00,47.73,47.74,47.71,47.71,190449.0,43.7711,43.7803,43.7528,43.7528,190449.0
2022-07-12 11:55:00,47.71,47.74,47.71,47.74,41820.0,43.7528,43.7803,43.7528,43.7803,41820.0
2022-07-12 12:00:00,47.74,47.76,47.71,47.72,51798.0,43.7803,43.7986,43.7528,43.7619,51798.0
2022-07-12 12:05:00,47.72,47.77,47.7,47.7,139924.0,43.7619,43.8078,43.7436,43.7436,139924.0
2022-07-12 12:10:00,47.7,47.75,47.7,47.75,159179.0,43.7436,43.7894,43.7436,43.7894,159179.0
2022-07-12 12:15:00,47.74,47.77,47.73,47.76,73280.0,43.7803,43.8078,43.7711,43.7986,73280.0
2022-07-12 12:20:00,47.76,47.78,47.73,47.78,87227.0,43.7986,43.817,43.7711,43.817,87227.0
2022-07-12 12:25:00,47.78,47.8,47.76,47.77,584294.0,43.817,43.8353,43.7986,43.8078,584294.0
2022-07-12 12:30:00,47.77,47.81,47.76,47.8,22238.0,43.8078,43.8445,43.7986,43.8353,22238.0
2022-07-12 12:35:00,47.8,47.81,47.79,47.8,100319.0,43.8353,43.8445,43.8261,43.8353,100319.0
2022-07-12 12:40:00,47.8,47.8,47.77,47.77,123117.0,43.8353,43.8353,43.8078,43.8078,123117.0
2022-07-12 12:45:00,47.78,47.8,47.77,47.77,31025.0,43.817,43.8353,43.8078,43.8078,31025.0
2022-07-12 12:50:00,47.77,47.78,47.72,47.73,51006.0,43.8078,43.817,43.7619,43.7711,51006.0
2022-07-12 12:55:00,47.74,47.76,47.73,47.75,22398.0,43.7803,43.7986,43.7711,43.7894,22398.0
2022-07-12 13:00:00,47.75,47.78,47.68,47.7,109298.0,43.7894,43.817,43.7252,43.7436,109298.0
2022-07-12 13:05:00,47.71,47.71,47.66,47.7,85898.0,43.7528,43.7528,43.7069,43.7436,85898.0
2022-07-12 13:10:00,47.7,47.7,47.67,47.69,28503.0,43.7436,43.7436,43.7161,43.7344,28503.0
2022-07-12 13:15:00,47.68,47.7,47.67,47.68,60707.0,43.7252,43.7436,43.7161,43.7252,60707.0
2022-07-12 13:20:00,47.68,47.68,47.64,47.66,47145.0,43.7252,43.7252,43.6886,43.7069,47145.0
2022-07-12 13:25:00,47.66,47.69,47.66,47.67,43279.0,43.7069,43.7344,43.7069,43.7161,43279.0
2022-07-12 13:30:00,47.67,47.69,47.66,47.68,84371.0,43.7161,43.7344,43.7069,43.7252,84371.0
2022-07-12 13:35:00,47.67,47.71,47.66,47.68,62641.0,43.7161,43.7528,43.7069,43.7252,62641.0
2022-07-12 13:40:00,47.68,47.73,47.68,47.72,61334.0,43.7252,43.7711,43.7252,43.7619,61334.0
2022-07-12 13:45:00,47.72,47.72,47.69,47.71,43765.0,43.7619,43.7619,43.7344,43.7528,43765.0
2022-07-12 13:50:00,47.71,47.74,47.7,47.73,31852.0,43.7528,43.7803,43.7436,43.7711,31852.0
2022-07-12 13:55:00,47.74,47.76,47.73,47.75,63201.0,43.7803,43.7986,43.7711,43.7894,63201.0
2022-07-12 14:00:00,47.76,47.76,47.7,47.7,165772.0,43.7986,43.7986,43.7436,43.7436,165772.0
2022-07-12 14:05:00,47.71,47.71,47.68,47.69,108179.0,43.7528,43.7528,43.7252,43.7344,108179.0
2022-07-12 14:10:00,47.69,47.71,47.68,47.7,40285.0,43.7344,43.7528,43.7252,43.7436,40285.0
2022-07-12 14:15:00,47.69,47.71,47.68,47.7,138298.0,43.7344,43.7528,43.7252,43.7436,138298.0
2022-07-12 14:20:00,47.7,47.71,47.64,47.69,165652.0,43.7436,43.7528,43.6886,43.7344,165652.0
2022-07-12 14:25:00,47.69,47.7,47.67,47.7,1371727.0,43.7344,43.7436,43.7161,43.7436,1371727.0
2022-07-12 14:30:00,47.7,47.71,47.64,47.65,68273.0,43.7436,43.7528,43.6886,43.6977,68273.0
2022-07-12 14:35:00,47.65,47.67,47.64,47.66,124148.0,43.6977,43.7161,43.6886,43.7069,124148.0
2022-07-12 14:40:00,47.66,47.67,47.65,47.66,65533.0,43.7069,43.7161,43.6977,43.7069,65533.0
2022-07-12 14:45:00,47.66,47.69,47.65,47.68,108479.0,43.7069,43.7344,43.6977,43.7252,108479.0
2022-07-12 14:50:00,47.68,47.68,47.65,47.66,84675.0,43.7252,43.7252,43.6977,43.7069,84675.0
2022-07-12 14:55:00,47.66,47.66,47.61,47.62,88580.0,43.7069,43.7069,43.6611,43.6702,88580.0
2022-07-12 15:00:00,47.62,47.62,47.53,47.53,106028.0,43.6702,43.6702,43.5877,43.5877,106028.0
2022-07-12 15:05:00,47.54,47.55,47.51,47.51,104054.0,43.5969,43.606,43.5693,43.5693,104054.0
2022-07-12 15:10:00,47.52,47.53,47.49,47.53,188796.0,43.5785,43.5877,43.551,43.5877,188796.0
2022-07-12 15:15:00,47.53,47.53,47.48,47.51,231927.0,43.5877,43.5877,43.5418,43.5693,231927.0
2022-07-12 15:20:00,47.52,47.52,47.47,47.48,109354.0,43.5785,43.5785,43.5327,43.5418,109354.0
2022-07-12 15:25:00,47.48,47.51,47.47,47.48,177887.0,43.5418,43.5693,43.5327,43.5418,177887.0
2022-07-12 15:30:00,47.48,47.51,47.47,47.48,210373.0,43.5418,43.5693,43.5327,43.5418,210373.0
2022-07-12 15:35:00,47.48,47.48,47.44,47.47,435745.0,43.5418,43.5418,43.5052,43.5327,435745.0
2022-07-12 15:40:00,47.47,47.49,47.45,47.49,239612.0,43.5327,43.551,43.5143,43.551,239612.0
2022-07-12 15:45:00,47.49,47.53,47.48,47.51,308698.0,43.551,43.5877,43.5418,43.5693,308698.0
2022-07-12 15:50:00,47.5,47.58,47.49,47.56,505126.0,43.5602,43.6335,43.551,43.6152,505126.0
2022-07-12 15:55:00,47.55,47.57,47.51,47.55,487607.0,43.606,43.6244,43.5693,43.606,487607.0
2022-07-13 09:30:00,46.97,47.05,46.89,47.01,255287.0,43.0741,43.1475,43.0008,43.1108,255287.0
2022-07-13 09:35:00,47.01,47.1,46.95,47.1,179261.0,43.1108,43.1934,43.0558,43.1934,179261.0
2022-07-13 09:40:00,47.11,47.2,47.08,47.14,109273.0,43.2025,43.2851,43.175,43.23,109273.0
2022-07-13 09:45:00,47.15,47.31,47.11,47.3,479195.0,43.2392,43.3859,43.2025,43.3768,479195.0
2022-07-13 09:50:00,47.31,47.31,47.2,47.23,204734.0,43.3859,43.3859,43.2851,43.3126,204734.0
2022-07-13 09:55:00,47.23,47.23,47.12,47.16,151115.0,43.3126,43.3126,43.2117,43.2484,151115.0
2022-07-13 10:00:00,47.16,47.19,47.07,47.15,218061.0,43.2484,43.2759,43.1658,43.2392,218061.0
2022-07-13 10:05:00,47.14,47.18,47.03,47.06,150791.0,43.23,43.2667,43.1292,43.1567,150791.0
2022-07-13 10:10:00,47.05,47.13,47.03,47.08,293158.0,43.1475,43.2209,43.1292,43.175,293158.0
2022-07-13 10:15:00,47.08,47.11,47.01,47.02,154682.0,43.175,43.2025,43.1108,43.12,154682.0
2022-07-13 10:20:00,47.02,47.06,46.97,47.03,218611.0,43.12,43.1567,43.0741,43.1292,218611.0
2022-07-13 10:25:00,47.03,47.15,47.02,47.15,201487.0,43.1292,43.2392,43.12,43.2392,201487.0
2022-07-13 10:30:00,47.14,47.25,47.1,47.2,384599.0,43.23,43.3309,43.1934,43.2851,384599.0
2022-07-13 10:35:00,47.22,47.28,47.21,47.28,557424.0,43.3034,43.3584,43.2942,43.3584,557424.0
2022-07-13 10:40:00,47.28,47.45,47.26,47.44,259845.0,43.3584,43.5143,43.3401,43.5052,259845.0
2022-07-13 10:45:00,47.46,47.53,47.41,47.51,259478.0,43.5235,43.5877,43.4776,43.5693,259478.0
2022-07-13 10:50:00,47.52,47.62,47.52,47.53,242333.0,43.5785,43.6702,43.5785,43.5877,242333.0
2022-07-13 10:55:00,47.54,47.64,47.54,47.6,108389.0,43.5969,43.6886,43.5969,43.6519,108389.0
2022-07-13 11:00:00,47.61,47.62,47.55,47.58,72603.0,43.6611,43.6702,43.606,43.6335,72603.0
2022-07-13 11:05:00,47.58,47.71,47.58,47.65,191438.0,43.6335,43.7528,43.6335,43.6977,191438.0
2022-07-13 11:10:00,47.64,47.68,47.63,47.67,117289.0,43.6886,43.7252,43.6794,43.7161,117289.0
2022-07-13 11:15:00,47.67,47.68,47.6,47.61,54663.0,43.7161,43.7252,43.6519,43.6611,54663.0
2022-07-13 11:20:00,47.62,47.64,47.59,47.59,589091.0,43.6702,43.6886,43.6427,43.6427,589091.0
2022-07-13 11:25:00,47.59,47.6,47.53,47.54,428860.0,43.6427,43.6519,43.5877,43.5969,428860.0
2022-07-13 11:30:00,47.54,47.57,47.51,47.52,124261.0,43.5969,43.6244,43.5693,43.5785,124261.0
2022-07-13 11:35:00,47.52,47.54,47.5,47.51,65015.0,43.5785,43.5969,43.5602,43.5693,65015.0
2022-07-13 11:40:00,47.5,47.54,47.48,47.48,84604.0,43.5602,43.5969,43.5418,43.5418,84604.0
2022-07-13 11:45:00,47.47,47.51,47.45,47.5,82607.0,43.5327,43.5693,43.5143,43.5602,82607.0
2022-07-13 11:50:00,47.5,47.56,47.49,47.51,94681.0,43.5602,43.6152,43.551,43.5693,94681.0
2022-07-13 11:55:00,47.5,47.55,47.5,47.5,53738.0,43.5602,43.606,43.5602,43.5602,53738.0
2022-07-13 12:00:00,47.51,47.55,47.49,47.55,48659.0,43.5693,43.606,43.551,43.606,48659.0
2022-07-13 12:05:00,47.54,47.6,47.53,47.59,45057.0,43.5969,43.6519,43.5877,43.6427,45057.0
2022-07-13 12:10:00,47.59,47.59,47.51,47.51,96612.0,43.6427,43.6427,43.5693,43.5693,96612.0
2022-07-13 12:15:00,47.51,47.52,47.45,47.5,76794.0,43.5693,43.5785,43.5143,43.5602,76794.0
2022-07-13 12:20:00,47.5,47.53,47.48,47.53,63072.0,43.5602,43.5877,43.5418,43.5877,63072.0
2022-07-13 12:25:00,47.53,47.55,47.51,47.53,60994.0,43.5877,43.606,43.5693,43.5877,60994.0
2022-07-13 12:30:00,47.53,47.56,47.51,47.55,46926.0,43.5877,43.6152,43.5693,43.606,46926.0
2022-07-13 12:35:00,47.54,47.55,47.51,47.54,63175.0,43.5969,43.606,43.5693,43.5969,63175.0
2022-07-13 12:40:00,47.55,47.55,47.49,47.51,54268.0,43.606,43.606,43.551,43.5693,54268.0
2022-07-13 12:45:00,47.51,47.53,47.49,47.52,67603.0,43.5693,43.5877,43.551,43.5785,67603.0
2022-07-13 12:50:00,47.52,47.55,47.5,47.53,152634.0,43.5785,43.606,43.5602,43.5877,152634.0
2022-07-13 12:55:00,47.54,47.57,47.52,47.56,36828.0,43.5969,43.6244,43.5785,43.6152,36828.0
2022-07-13 13:00:00,47.56,47.64,47.53,47.61,163046.0,43.6152,43.6886,43.5877,43.6611,163046.0
2022-07-13 13:05:00,47.61,47.63,47.56,47.58,122218.0,43.6611,43.6794,43.6152,43.6335,122218.0
2022-07-13 13:10:00,47.58,47.66,47.57,47.65,78751.0,43.6335,43.7069,43.6244,43.6977,78751.0
2022-07-13 13:15:00,47.65,47.65,47.55,47.57,82768.0,43.6977,43.6977,43.606,43.6244,82768.0
2022-07-13 13:20:00,47.57,47.6,47.56,47.6,198558.0,43.6244,43.6519,43.6152,43.6519,198558.0
2022-07-13 13:25:00,47.6,47.62,47.58,47.62,249957.0,43.6519,43.6702,43.6335,43.6702,249957.0
2022-07-13 13:30:00,47.61,47.63,47.59,47.62,172461.0,43.6611,43.6794,43.6427,43.6702,172461.0
2022-07-13 13:35:00,47.62,47.62,47.58,47.59,274810.0,43.6702,43.6702,43.6335,43.6427,274810.0
2022-07-13 13:40:00,47.6,47.65,47.59,47.64,132304.0,43.6519,43.6977,43.6427,43.6886,132304.0
2022-07-13 13:45:00,47.64,47.66,47.63,47.66,93540.0,43.6886,43.7069,43.6794,43.7069,93540.0
2022-07-13 13:50:00,47.66,47.67,47.63,47.63,566808.0,43.7069,43.7161,43.6794,43.6794,566808.0
2022-07-13 13:55:00,47.63,47.65,47.62,47.64,106763.0,43.6794,43.6977,43.6702,43.6886,106763.0
2022-07-13 14:00:00,47.64,47.64,47.44,47.44,390221.0,43.6886,43.6886,43.5052,43.5052,390221.0
2022-07-13 14:05:00,47.45,47.51,47.44,47.47,158560.0,43.5143,43.5693,43.5052,43.5327,158560.0
2022-07-13 14:10:00,47.47,47.52,47.45,47.52,74535.0,43.5327,43.5785,43.5143,43.5785,74535.0
2022-07-13 14:15:00,47.51,47.53,47.47,47.52,370882.0,43.5693,43.5877,43.5327,43.5785,370882.0
2022-07-13 14:20:00,47.52,47.57,47.49,47.55,219624.0,43.5785,43.6244,43.551,43.606,219624.0
2022-07-13 14:25:00,47.56,47.6,47.52,47.6,127427.0,43.6152,43.6519,43.5785,43.6519,127427.0
2022-07-13 14:30:00,47.6,47.63,47.58,47.62,270607.0,43.6519,43.6794,43.6335,43.6702,270607.0
2022-07-13 14:35:00,47.61,47.62,47.58,47.62,67536.0,43.6611,43.6702,43.6335,43.6702,67536.0
2022-07-13 14:40:00,47.62,47.64,47.59,47.6,92850.0,43.6702,43.6886,43.6427,43.6519,92850.0
2022-07-13 14:45:00,47.6,47.63,47.57,47.58,290311.0,43.6519,43.6794,43.6244,43.6335,290311.0
2022-07-13 14:50:00,47.58,47.61,47.58,47.58,87497.0,43.6335,43.6611,43.6335,43.6335,87497.0
2022-07-13 14:55:00,47.59,47.63,47.54,47.63,172205.0,43.6427,43.6794,43.5969,43.6794,172205.0
2022-07-13 15:00:00,47.63,47.64,47.58,47.6,153112.0,43.6794,43.6886,43.6335,43.6519,153112.0
2022-07-13 15:05:00,47.61,47.61,47.51,47.54,214059.0,43.6611,43.6611,43.5693,43.5969,214059.0
2022-07-13 15:10:00,47.53,47.58,47.53,47.58,172601.0,43.5877,43.6335,43.5877,43.6335,172601.0
2022-07-13 15:15:00,47.57,47.58,47.55,47.57,241813.0,43.6244,43.6335,43.606,43.6244,241813.0
2022-07-13 15:20:00,47.56,47.58,47.53,47.54,92232.0,43.6152,43.6335,43.5877,43.5969,92232.0
2022-07-13 15:25:00,47.54,47.55,47.51,47.51,182795.0,43.5969,43.606,43.5693,43.5693,182795.0
2022-07-13 15:30:00,47.52,47.53,47.45,47.45,477495.0,43.5785,43.5877,43.5143,43.5143,477495.0
2022-07-13 15:35:00,47.45,47.49,47.43,47.48,140857.0,43.5143,43.551,43.496,43.5418,140857.0
2022-07-13 15:40:00,47.48,47.49,47.44,47.45,316073.0,43.5418,43.551,43.5052,43.5143,316073.0
2022-07-13 15:45:00,47.45,47.48,47.44,47.47,334301.0,43.5143,43.5418,43.5052,43.5327,334301.0
2022-07-13 15:50:00,47.47,47.48,47.44,47.47,677283.0,43.5327,43.5418,43.5052,43.5327,677283.0
2022-07-13 15:55:00,47.47,47.49,47.45,47.46,710620.0,43.5327,43.551,43.5143,43.5235,710620.0
2022-07-14 09:30:00,46.99,47.0,46.75,46.76,451147.0,43.0925,43.1017,42.8724,42.8816,451147.0
2022-07-14 09:35:00,46.76,46.78,46.7,46.76,347688.0,42.8816,42.8999,42.8265,42.8816,347688.0
2022-07-14 09:40:00,46.77,46.79,46.71,46.72,286601.0,42.8907,42.9091,42.8357,42.8449,286601.0
2022-07-14 09:45:00,46.71,46.78,46.68,46.7,204198.0,42.8357,42.8999,42.8082,42.8265,204198.0
2022-07-14 09:50:00,46.7,46.82,46.68,46.77,160762.0,42.8265,42.9366,42.8082,42.8907,160762.0
2022-07-14 09:55:00,46.77,46.79,46.72,46.72,180565.0,42.8907,42.9091,42.8449,42.8449,180565.0
2022-07-14 10:00:00,46.71,46.71,46.61,46.61,100811.0,42.8357,42.8357,42.744,42.744,100811.0
2022-07-14 10:05:00,46.61,46.64,46.6,46.61,141352.0,42.744,42.7715,42.7348,42.744,141352.0
2022-07-14 10:10:00,46.61,46.65,46.59,46.63,153385.0,42.744,42.7807,42.7257,42.7623,153385.0
2022-07-14 10:15:00,46.63,46.65,46.58,46.61,218725.0,42.7623,42.7807,42.7165,42.744,218725.0
2022-07-14 10:20:00,46.61,46.69,46.61,46.69,206699.0,42.744,42.8174,42.744,42.8174,206699.0
2022-07-14 10:25:00,46.68,46.74,46.66,46.73,127846.0,42.8082,42.8632,42.7899,42.854,127846.0
2022-07-14 10:30:00,46.73,46.8,46.7,46.75,133746.0,42.854,42.9182,42.8265,42.8724,133746.0
2022-07-14 10:35:00,46.75,46.76,46.7,46.74,147725.0,42.8724,42.8816,42.8265,42.8632,147725.0
2022-07-14 10:40:00,46.74,46.79,46.73,46.74,121571.0,42.8632,42.9091,42.854,42.8632,121571.0
2022-07-14 10:45:00,46.75,46.75,46.69,46.73,210919.0,42.8724,42.8724,42.8174,42.854,210919.0
2022-07-14 10:50:00,46.73,46.81,46.72,46.81,295875.0,42.854,42.9274,42.8449,42.9274,295875.0
2022-07-14 10:55:00,46.81,46.81,46.74,46.76,147931.0,42.9274,42.9274,42.8632,42.8816,147931.0
2022-07-14 11:00:00,46.76,46.84,46.73,46.81,519293.0,42.8816,42.9549,42.854,42.9274,519293.0
2022-07-14 11:05:00,46.81,46.89,46.79,46.89,149411.0,42.9274,43.0008,42.9091,43.0008,149411.0
2022-07-14 11:10:00,46.88,46.9,46.82,46.84,157154.0,42.9916,43.0099,42.9366,42.9549,157154.0
2022-07-14 11:15:00,46.84,46.92,46.79,46.91,338900.0,42.9549,43.0283,42.9091,43.0191,338900.0
2022-07-14 11:20:00,46.91,46.95,46.88,46.92,311980.0,43.0191,43.0558,42.9916,43.0283,311980.0
2022-07-14 11:25:00,46.91,46.93,46.88,46.91,178510.0,43.0191,43.0375,42.9916,43.0191,178510.0
2022-07-14 11:30:00,46.91,46.93,46.85,46.87,344242.0,43.0191,43.0375,42.9641,42.9824,344242.0
2022-07-14 11:35:00,46.88,46.89,46.78,46.88,328085.0,42.9916,43.0008,42.8999,42.9916,328085.0
2022-07-14 11:40:00,46.87,47.02,46.86,46.95,351737.0,42.9824,43.12,42.9733,43.0558,351737.0
2022-07-14 11:45:00,46.95,46.98,46.92,46.95,241472.0,43.0558,43.0833,43.0283,43.0558,241472.0
2022-07-14 11:50:00,46.94,46.98,46.93,46.96,217192.0,43.0466,43.0833,43.0375,43.065,217192.0
2022-07-14 11:55:00,46.95,47.02,46.93,47.0,481960.0,43.0558,43.12,43.0375,43.1017,481960.0
2022-07-14 12:00:00,47.0,47.01,46.95,46.98,668114.0,43.1017,43.1108,43.0558,43.0833,668114.0
2022-07-14 12:05:00,46.97,47.0,46.94,46.97,213819.0,43.0741,43.1017,43.0466,43.0741,213819.0
2022-07-14 12:10:00,46.97,46.99,46.94,46.98,280799.0,43.0741,43.0925,43.0466,43.0833,280799.0
2022-07-14 12:15:00,46.97,47.01,46.95,47.0,1182356.0,43.0741,43.1108,43.0558,43.1017,1182356.0
2022-07-14 12:20:00,47.0,47.01,46.93,46.94,183651.0,43.1017,43.1108,43.0375,43.0466,183651.0
2022-07-14 12:25:00,46.94,46.94,46.86,46.87,203409.0,43.0466,43.0466,42.9733,42.9824,203409.0
2022-07-14 12:30:00,46.87,46.93,46.86,46.88,407839.0,42.9824,43.0375,42.9733,42.9916,407839.0
2022-07-14 12:35:00,46.89,46.92,46.87,46.91,217353.0,43.0008,43.0283,42.9824,43.0191,217353.0
2022-07-14 12:40:00,46.91,46.92,46.88,46.91,333391.0,43.0191,43.0283,42.9916,43.0191,333391.0
2022-07-14 12:45:00,46.9,46.93,46.81,46.82,373094.0,43.0099,43.0375,42.9274,42.9366,373094.0
2022-07-14 12:50:00,46.82,46.85,46.79,46.84,171094.0,42.9366,42.9641,42.9091,42.9549,171094.0
2022-07-14 12:55:00,46.83,46.84,46.8,46.84,97957.0,42.9458,42.9549,42.9182,42.9549,97957.0
2022-07-14 13:00:00,46.85,46.86,46.81,46.84,134592.0,42.9641,42.9733,42.9274,42.9549,134592.0
2022-07-14 13:05:00,46.83,46.86,46.8,46.85,92040.0,42.9458,42.9733,42.9182,42.9641,92040.0
2022-07-14 13:10:00,46.84,46.84,46.8,46.83,142328.0,42.9549,42.9549,42.9182,42.9458,142328.0
2022-07-14 13:15:00,46.83,46.9,46.82,46.89,219210.0,42.9458,43.0099,42.9366,43.0008,219210.0
2022-07-14 13:20:00,46.89,46.93,46.88,46.89,123699.0,43.0008,43.0375,42.9916,43.0008,123699.0
2022-07-14 13:25:00,46.89,46.94,46.88,46.94,104578.0,43.0008,43.0466,42.9916,43.0466,104578.0
2022-07-14 13:30:00,46.94,46.94,46.87,46.88,113658.0,43.0466,43.0466,42.9824,42.9916,113658.0
2022-07-14 13:35:00,46.89,46.93,46.87,46.93,151920.0,43.0008,43.0375,42.9824,43.0375,151920.0
2022-07-14 13:40:00,46.93,46.96,46.92,46.95,107600.0,43.0375,43.065,43.0283,43.0558,107600.0
2022-07-14 13:45:00,46.95,46.96,46.92,46.96,96308.0,43.0558,43.065,43.0283,43.065,96308.0
2022-07-14 13:50:00,46.95,46.99,46.91,46.93,262817.0,43.0558,43.0925,43.0191,43.0375,262817.0
2022-07-14 13:55:00,46.93,46.96,46.92,46.96,138422.0,43.0375,43.065,43.0283,43.065,138422.0
2022-07-14 14:00:00,46.96,46.97,46.94,46.95,208749.0,43.065,43.0741,43.0466,43.0558,208749.0
2022-07-14 14:05:00,46.96,46.99,46.94,46.98,93757.0,43.065,43.0925,43.0466,43.0833,93757.0
2022-07-14 14:10:00,46.98,46.99,46.96,46.97,88879.0,43.0833,43.0925,43.065,43.0741,88879.0
2022-07-14 14:15:00,46.98,47.04,46.97,47.04,190197.0,43.0833,43.1383,43.0741,43.1383,190197.0
2022-07-14 14:20:00,47.04,47.08,47.04,47.06,419001.0,43.1383,43.175,43.1383,43.1567,419001.0
2022-07-14 14:25:00,47.06,47.09,47.04,47.07,287261.0,43.1567,43.1842,43.1383,43.1658,287261.0
2022-07-14 14:30:00,47.08,47.1,47.06,47.09,191205.0,43.175,43.1934,43.1567,43.1842,191205.0
2022-07-14 14:35:00,47.09,47.14,47.08,47.14,267804.0,43.1842,43.23,43.175,43.23,267804.0
2022-07-14 14:40:00,47.15,47.15,47.08,47.09,247482.0,43.2392,43.2392,43.175,43.1842,247482.0
2022-07-14 14:45:00,47.09,47.09,47.07,47.09,165076.0,43.1842,43.1842,43.1658,43.1842,165076.0
2022-07-14 14:50:00,47.09,47.1,47.05,47.05,210757.0,43.1842,43.1934,43.1475,43.1475,210757.0
2022-07-14 14:55:00,47.06,47.11,47.05,47.09,155230.0,43.1567,43.2025,43.1475,43.1842,155230.0
2022-07-14 15:00:00,47.09,47.11,47.06,47.06,119546.0,43.1842,43.2025,43.1567,43.1567,119546.0
2022-07-14 15:05:00,47.07,47.07,47.02,47.02,607586.0,43.1658,43.1658,43.12,43.12,607586.0
2022-07-14 15:10:00,47.02,47.06,47.02,47.06,293700.0,43.12,43.1567,43.12,43.1567,293700.0
2022-07-14 15:15:00,47.05,47.08,47.03,47.08,215057.0,43.1475,43.175,43.1292,43.175,215057.0
2022-07-14 15:20:00,47.08,47.13,47.07,47.12,243278.0,43.175,43.2209,43.1658,43.2117,243278.0
2022-07-14 15:25:00,47.12,47.13,47.11,47.13,166022.0,43.2117,43.2209,43.2025,43.2209,166022.0
2022-07-14 15:30:00,47.12,47.14,47.12,47.12,264016.0,43.2117,43.23,43.2117,43.2117,264016.0
2022-07-14 15:35:00,47.11,47.12,47.07,47.08,220462.0,43.2025,43.2117,43.1658,43.175,220462.0
2022-07-14 15:40:00,47.08,47.1,47.07,47.09,288720.0,43.175,43.1934,43.1658,43.1842,288720.0
2022-07-14 15:45:00,47.09,47.09,47.05,47.07,261788.0,43.1842,43.1842,43.1475,43.1658,261788.0
2022-07-14 15:50:00,47.08,47.1,47.05,47.06,424197.0,43.175,43.1934,43.1475,43.1567,424197.0
2022-07-14 15:55:00,47.07,47.1,47.06,47.1,414736.0,43.1658,43.1934,43.1567,43.1934,414736.0
2022-07-15 09:30:00,47.08,47.17,47.05,47.06,306911.0,43.175,43.2575,43.1475,43.1567,306911.0
2022-07-15 09:35:00,47.07,47.11,46.94,46.94,128421.0,43.1658,43.2025,43.0466,43.0466,128421.0
2022-07-15 09:40:00,46.95,46.96,46.89,46.91,80876.0,43.0558,43.065,43.0008,43.0191,80876.0
2022-07-15 09:45:00,46.92,46.92,46.82,46.85,56566.0,43.0283,43.0283,42.9366,42.9641,56566.0
2022-07-15 09:50:00,46.85,46.87,46.73,46.74,213747.0,42.9641,42.9824,42.854,42.8632,213747.0
2022-07-15 09:55:00,46.74,46.8,46.72,46.77,115326.0,42.8632,42.9182,42.8449,42.8907,115326.0
2022-07-15 10:00:00,46.78,47.09,46.78,46.97,607857.0,42.8999,43.1842,42.8999,43.0741,607857.0
2022-07-15 10:05:00,46.97,47.0,46.89,46.94,123916.0,43.0741,43.1017,43.0008,43.0466,123916.0
2022-07-15 10:10:00,46.93,47.0,46.89,46.98,146529.0,43.0375,43.1017,43.0008,43.0833,146529.0
2022-07-15 10:15:00,46.98,47.02,46.94,46.98,105515.0,43.0833,43.12,43.0466,43.0833,105515.0
2022-07-15 10:20:00,46.99,47.05,46.92,47.05,108918.0,43.0925,43.1475,43.0283,43.1475,108918.0
2022-07-15 10:25:00,47.05,47.14,47.05,47.14,163916.0,43.1475,43.23,43.1475,43.23,163916.0
2022-07-15 10:30:00,47.14,47.17,47.08,47.14,94551.0,43.23,43.2575,43.175,43.23,94551.0
2022-07-15 10:35:00,47.14,47.19,47.12,47.13,148279.0,43.23,43.2759,43.2117,43.2209,148279.0
2022-07-15 10:40:00,47.12,47.14,47.07,47.07,232974.0,43.2117,43.23,43.1658,43.1658,232974.0
2022-07-15 10:45:00,47.07,47.08,47.02,47.06,169331.0,43.1658,43.175,43.12,43.1567,169331.0
2022-07-15 10:50:00,47.06,47.09,47.05,47.08,132270.0,43.1567,43.1842,43.1475,43.175,132270.0
2022-07-15 10:55:00,47.07,47.14,47.06,47.13,128038.0,43.1658,43.23,43.1567,43.2209,128038.0
2022-07-15 11:00:00,47.13,47.16,47.1,47.15,224899.0,43.2209,43.2484,43.1934,43.2392,224899.0
2022-07-15 11:05:00,47.14,47.2,47.14,47.19,595426.0,43.23,43.2851,43.23,43.2759,595426.0
2022-07-15 11:10:00,47.2,47.21,47.16,47.2,203316.0,43.2851,43.2942,43.2484,43.2851,203316.0
2022-07-15 11:15:00,47.21,47.24,47.19,47.21,96274.0,43.2942,43.3217,43.2759,43.2942,96274.0
2022-07-15 11:20:00,47.21,47.24,47.2,47.23,131015.0,43.2942,43.3217,43.2851,43.3126,131015.0
2022-07-15 11:25:00,47.21,47.26,47.21,47.22,90250.0,43.2942,43.3401,43.2942,43.3034,90250.0
2022-07-15 11:30:00,47.23,47.25,47.18,47.24,112569.0,43.3126,43.3309,43.2667,43.3217,112569.0
2022-07-15 11:35:00,47.23,47.27,47.21,47.25,80012.0,43.3126,43.3493,43.2942,43.3309,80012.0
2022-07-15 11:40:00,47.25,47.25,47.21,47.23,114929.0,43.3309,43.3309,43.2942,43.3126,114929.0
2022-07-15 11:45:00,47.23,47.25,47.21,47.23,124699.0,43.3126,43.3309,43.2942,43.3126,124699.0
2022-07-15 11:50:00,47.23,47.23,47.19,47.2,41002.0,43.3126,43.3126,43.2759,43.2851,41002.0
2022-07-15 11:55:00,47.19,47.21,47.17,47.18,151574.0,43.2759,43.2942,43.2575,43.2667,151574.0
2022-07-15 12:00:00,47.19,47.22,47.16,47.22,58305.0,43.2759,43.3034,43.2484,43.3034,58305.0
2022-07-15 12:05:00,47.21,47.22,47.16,47.17,273473.0,43.2942,43.3034,43.2484,43.2575,273473.0
2022-07-15 12:10:00,47.17,47.18,47.16,47.16,44734.0,43.2575,43.2667,43.2484,43.2484,44734.0
2022-07-15 12:15:00,47.16,47.17,47.15,47.17,82653.0,43.2484,43.2575,43.2392,43.2575,82653.0
2022-07-15 12:20:00,47.17,47.19,47.16,47.17,49500.0,43.2575,43.2759,43.2484,43.2575,49500.0
2022-07-15 12:25:00,47.17,47.19,47.16,47.19,72457.0,43.2575,43.2759,43.2484,43.2759,72457.0
2022-07-15 12:30:00,47.19,47.2,47.14,47.16,64160.0,43.2759,43.2851,43.23,43.2484,64160.0
2022-07-15 12:35:00,47.16,47.18,47.15,47.17,49123.0,43.2484,43.2667,43.2392,43.2575,49123.0
2022-07-15 12:40:00,47.18,47.2,47.14,47.2,191106.0,43.2667,43.2851,43.23,43.2851,191106.0
2022-07-15 12:45:00,47.2,47.23,47.19,47.23,33406.0,43.2851,43.3126,43.2759,43.3126,33406.0
2022-07-15 12:50:00,47.22,47.23,47.2,47.22,87114.0,43.3034,43.3126,43.2851,43.3034,87114.0
2022-07-15 12:55:00,47.22,47.25,47.22,47.25,110672.0,43.3034,43.3309,43.3034,43.3309,110672.0
2022-07-15 13:00:00,47.25,47.27,47.24,47.27,228168.0,43.3309,43.3493,43.3217,43.3493,228168.0
2022-07-15 13:05:00,47.27,47.28,47.26,47.27,60381.0,43.3493,43.3584,43.3401,43.3493,60381.0
2022-07-15 13:10:00,47.27,47.29,47.26,47.29,273657.0,43.3493,43.3676,43.3401,43.3676,273657.0
2022-07-15 13:15:00,47.29,47.29,47.26,47.28,81310.0,43.3676,43.3676,43.3401,43.3584,81310.0
2022-07-15 13:20:00,47.28,47.29,47.24,47.26,106661.0,43.3584,43.3676,43.3217,43.3401,106661.0
2022-07-15 13:25:00,47.27,47.27,47.25,47.27,21683.0,43.3493,43.3493,43.3309,43.3493,21683.0
2022-07-15 13:30:00,47.27,47.28,47.24,47.28,309538.0,43.3493,43.3584,43.3217,43.3584,309538.0
2022-07-15 13:35:00,47.27,47.29,47.27,47.29,25243.0,43.3493,43.3676,43.3493,43.3676,25243.0
2022-07-15 13:40:00,47.29,47.3,47.27,47.27,38904.0,43.3676,43.3768,43.3493,43.3493,38904.0
2022-07-15 13:45:00,47.28,47.29,47.27,47.28,77291.0,43.3584,43.3676,43.3493,43.3584,77291.0
2022-07-15 13:50:00,47.29,47.29,47.25,47.26,337217.0,43.3676,43.3676,43.3309,43.3401,337217.0
2022-07-15 13:55:00,47.25,47.28,47.25,47.28,136400.0,43.3309,43.3584,43.3309,43.3584,136400.0
2022-07-15 14:00:00,47.28,47.29,47.25,47.27,147259.0,43.3584,43.3676,43.3309,43.3493,147259.0
2022-07-15 14:05:00,47.27,47.27,47.26,47.27,41643.0,43.3493,43.3493,43.3401,43.3493,41643.0
2022-07-15 14:10:00,47.26,47.28,47.25,47.28,46977.0,43.3401,43.3584,43.3309,43.3584,46977.0
2022-07-15 14:15:00,47.27,47.29,47.26,47.27,24592.0,43.3493,43.3676,43.3401,43.3493,24592.0
2022-07-15 14:20:00,47.27,47.27,47.23,47.25,99907.0,43.3493,43.3493,43.3126,43.3309,99907.0
2022-07-15 14:25:00,47.25,47.26,47.23,47.26,96426.0,43.3309,43.3401,43.3126,43.3401,96426.0
2022-07-15 14:30:00,47.25,47.26,47.24,47.26,52143.0,43.3309,43.3401,43.3217,43.3401,52143.0
2022-07-15 14:35:00,47.26,47.27,47.25,47.26,67009.0,43.3401,43.3493,43.3309,43.3401,67009.0
2022-07-15 14:40:00,47.26,47.28,47.25,47.28,39207.0,43.3401,43.3584,43.3309,43.3584,39207.0
2022-07-15 14:45:00,47.28,47.31,47.28,47.3,254350.0,43.3584,43.3859,43.3584,43.3768,254350.0
2022-07-15 14:50:00,47.3,47.31,47.28,47.28,51402.0,43.3768,43.3859,43.3584,43.3584,51402.0
2022-07-15 14:55:00,47.29,47.3,47.28,47.29,200189.0,43.3676,43.3768,43.3584,43.3676,200189.0
2022-07-15 15:00:00,47.29,47.29,47.27,47.29,132011.0,43.3676,43.3676,43.3493,43.3676,132011.0
2022-07-15 15:05:00,47.29,47.29,47.27,47.28,45181.0,43.3676,43.3676,43.3493,43.3584,45181.0
2022-07-15 15:10:00,47.29,47.29,47.27,47.28,123905.0,43.3676,43.3676,43.3493,43.3584,123905.0
2022-07-15 15:15:00,47.27,47.29,47.27,47.28,136465.0,43.3493,43.3676,43.3493,43.3584,136465.0
2022-07-15 15:20:00,47.28,47.3,47.28,47.29,50677.0,43.3584,43.3768,43.3584,43.3676,50677.0
2022-07-15 15:25:00,47.28,47.29,47.28,47.29,36370.0,43.3584,43.3676,43.3584,43.3676,36370.0
2022-07-15 15:30:00,47.29,47.29,47.27,47.28,180328.0,43.3676,43.3676,43.3493,43.3584,180328.0
2022-07-15 15:35:00,47.28,47.32,47.27,47.28,109144.0,43.3584,43.3951,43.3493,43.3584,109144.0
2022-07-15 15:40:00,47.29,47.3,47.28,47.3,214303.0,43.3676,43.3768,43.3584,43.3768,214303.0
2022-07-15 15:45:00,47.3,47.31,47.28,47.3,319915.0,43.3768,43.3859,43.3584,43.3768,319915.0
2022-07-15 15:50:00,47.3,47.33,47.27,47.32,902189.0,43.3768,43.4043,43.3493,43.3951,902189.0
2022-07-15 15:55:00,47.32,47.37,47.31,47.36,391443.0,43.3951,43.441,43.3859,43.4318,391443.0
2022-07-18 09:30:00,48.03,48.17,48.03,48.17,594924.0,44.0462,44.1746,44.0462,44.1746,594924.0
2022-07-18 09:35:00,48.16,48.23,48.15,48.2,248561.0,44.1654,44.2296,44.1563,44.2021,248561.0
2022-07-18 09:40:00,48.21,48.25,48.15,48.24,233678.0,44.2113,44.248,44.1563,44.2388,233678.0
2022-07-18 09:45:00,48.25,48.26,48.19,48.23,332650.0,44.248,44.2571,44.1929,44.2296,332650.0
2022-07-18 09:50:00,48.23,48.27,48.21,48.22,69253.0,44.2296,44.2663,44.2113,44.2205,69253.0
2022-07-18 09:55:00,48.21,48.24,48.19,48.2,146335.0,44.2113,44.2388,44.1929,44.2021,146335.0
2022-07-18 10:00:00,48.21,48.22,48.16,48.2,174016.0,44.2113,44.2205,44.1654,44.2021,174016.0
2022-07-18 10:05:00,48.19,48.19,48.13,48.14,133394.0,44.1929,44.1929,44.1379,44.1471,133394.0
2022-07-18 10:10:00,48.14,48.15,48.05,48.08,177171.0,44.1471,44.1563,44.0646,44.0921,177171.0
2022-07-18 10:15:00,48.08,48.12,48.07,48.11,422055.0,44.0921,44.1288,44.0829,44.1196,422055.0
2022-07-18 10:20:00,48.11,48.14,48.1,48.12,100065.0,44.1196,44.1471,44.1104,44.1288,100065.0
2022-07-18 10:25:00,48.11,48.15,48.09,48.14,120728.0,44.1196,44.1563,44.1012,44.1471,120728.0
2022-07-18 10:30:00,48.14,48.17,48.13,48.15,136523.0,44.1471,44.1746,44.1379,44.1563,136523.0
2022-07-18 10:35:00,48.16,48.17,48.13,48.15,112659.0,44.1654,44.1746,44.1379,44.1563,112659.0
2022-07-18 10:40:00,48.16,48.19,48.15,48.17,74931.0,44.1654,44.1929,44.1563,44.1746,74931.0
2022-07-18 10:45:00,48.17,48.17,48.1,48.12,96768.0,44.1746,44.1746,44.1104,44.1288,96768.0
2022-07-18 10:50:00,48.12,48.13,48.09,48.12,114124.0,44.1288,44.1379,44.1012,44.1288,114124.0
2022-07-18 10:55:00,48.13,48.17,48.12,48.14,496059.0,44.1379,44.1746,44.1288,44.1471,496059.0
2022-07-18 11:00:00,48.14,48.16,48.1,48.12,166965.0,44.1471,44.1654,44.1104,44.1288,166965.0
2022-07-18 11:05:00,48.12,48.13,48.06,48.07,110163.0,44.1288,44.1379,44.0737,44.0829,110163.0
2022-07-18 11:10:00,48.07,48.08,48.04,48.06,663640.0,44.0829,44.0921,44.0554,44.0737,663640.0
2022-07-18 11:15:00,48.06,48.08,48.03,48.07,31272.0,44.0737,44.0921,44.0462,44.0829,31272.0
2022-07-18 11:20:00,48.07,48.07,48.04,48.06,38009.0,44.0829,44.0829,44.0554,44.0737,38009.0
2022-07-18 11:25:00,48.06,48.07,48.04,48.05,115203.0,44.0737,44.0829,44.0554,44.0646,115203.0
2022-07-18 11:30:00,48.05,48.08,48.02,48.07,106586.0,44.0646,44.0921,44.037,44.0829,106586.0
2022-07-18 11:35:00,48.07,48.09,48.06,48.08,44455.0,44.0829,44.1012,44.0737,44.0921,44455.0
2022-07-18 11:40:00,48.08,48.1,48.07,48.09,77396.0,44.0921,44.1104,44.0829,44.1012,77396.0
2022-07-18 11:45:00,48.11,48.11,48.08,48.09,85735.0,44.1196,44.1196,44.0921,44.1012,85735.0
2022-07-18 11:50:00,48.09,48.12,48.08,48.11,74960.0,44.1012,44.1288,44.0921,44.1196,74960.0
2022-07-18 11:55:00,48.11,48.14,48.1,48.14,222086.0,44.1196,44.1471,44.1104,44.1471,222086.0
2022-07-18 12:00:00,48.13,48.14,48.11,48.13,91782.0,44.1379,44.1471,44.1196,44.1379,91782.0
2022-07-18 12:05:00,48.12,48.14,48.11,48.13,66891.0,44.1288,44.1471,44.1196,44.1379,66891.0
2022-07-18 12:10:00,48.13,48.14,48.12,48.14,60553.0,44.1379,44.1471,44.1288,44.1471,60553.0
2022-07-18 12:15:00,48.14,48.16,48.13,48.14,107840.0,44.1471,44.1654,44.1379,44.1471,107840.0
2022-07-18 12:20:00,48.14,48.16,48.13,48.16,16248.0,44.1471,44.1654,44.1379,44.1654,16248.0
2022-07-18 12:25:00,48.16,48.16,48.14,48.15,92653.0,44.1654,44.1654,44.1471,44.1563,92653.0
2022-07-18 12:30:00,48.15,48.16,48.14,48.15,63498.0,44.1563,44.1654,44.1471,44.1563,63498.0
2022-07-18 12:35:00,48.14,48.16,48.14,48.16,60733.0,44.1471,44.1654,44.1471,44.1654,60733.0
2022-07-18 12:40:00,48.16,48.17,48.15,48.16,47885.0,44.1654,44.1746,44.1563,44.1654,47885.0
2022-07-18 12:45:00,48.16,48.16,48.1,48.12,54013.0,44.1654,44.1654,44.1104,44.1288,54013.0
2022-07-18 12:50:00,48.12,48.12,48.08,48.08,31247.0,44.1288,44.1288,44.0921,44.0921,31247.0
2022-07-18 12:55:00,48.08,48.08,48.05,48.06,21671.0,44.0921,44.0921,44.0646,44.0737,21671.0
2022-07-18 13:00:00,48.05,48.09,48.05,48.09,41838.0,44.0646,44.1012,44.0646,44.1012,41838.0
2022-07-18 13:05:00,48.09,48.1,48.07,48.08,52686.0,44.1012,44.1104,44.0829,44.0921,52686.0
2022-07-18 13:10:00,48.08,48.09,48.06,48.09,18706.0,44.0921,44.1012,44.0737,44.1012,18706.0
2022-07-18 13:15:00,48.09,48.09,48.03,48.04,76322.0,44.1012,44.1012,44.0462,44.0554,76322.0
2022-07-18 13:20:00,48.04,48.06,48.03,48.04,59822.0,44.0554,44.0737,44.0462,44.0554,59822.0
2022-07-18 13:25:00,48.04,48.07,48.03,48.07,56468.0,44.0554,44.0829,44.0462,44.0829,56468.0
2022-07-18 13:30:00,48.06,48.07,47.98,47.98,99713.0,44.0737,44.0829,44.0004,44.0004,99713.0
2022-07-18 13:35:00,47.98,47.99,47.93,47.95,107592.0,44.0004,44.0095,43.9545,43.9729,107592.0
2022-07-18 13:40:00,47.95,47.96,47.92,47.94,109609.0,43.9729,43.982,43.9453,43.9637,109609.0
2022-07-18 13:45:00,47.93,47.95,47.89,47.89,112015.0,43.9545,43.9729,43.9178,43.9178,112015.0
2022-07-18 13:50:00,47.89,47.9,47.87,47.89,113426.0,43.9178,43.927,43.8995,43.9178,113426.0
2022-07-18 13:55:00,47.89,47.9,47.79,47.81,178924.0,43.9178,43.927,43.8261,43.8445,178924.0
2022-07-18 14:00:00,47.8,47.83,47.78,47.8,126820.0,43.8353,43.8628,43.817,43.8353,126820.0
2022-07-18 14:05:00,47.8,47.81,47.78,47.8,69000.0,43.8353,43.8445,43.817,43.8353,69000.0
2022-07-18 14:10:00,47.8,47.83,47.78,47.82,64278.0,43.8353,43.8628,43.817,43.8536,64278.0
2022-07-18 14:15:00,47.82,47.85,47.81,47.84,111240.0,43.8536,43.8811,43.8445,43.872,111240.0
2022-07-18 14:20:00,47.84,47.85,47.8,47.81,42365.0,43.872,43.8811,43.8353,43.8445,42365.0
2022-07-18 14:25:00,47.81,47.81,47.77,47.79,82293.0,43.8445,43.8445,43.8078,43.8261,82293.0
2022-07-18 14:30:00,47.79,47.82,47.77,47.82,149977.0,43.8261,43.8536,43.8078,43.8536,149977.0
2022-07-18 14:35:00,47.82,47.85,47.8,47.83,77327.0,43.8536,43.8811,43.8353,43.8628,77327.0
2022-07-18 14:40:00,47.83,47.84,47.76,47.77,107341.0,43.8628,43.872,43.7986,43.8078,107341.0
2022-07-18 14:45:00,47.76,47.78,47.75,47.77,155489.0,43.7986,43.817,43.7894,43.8078,155489.0
2022-07-18 14:50:00,47.77,47.77,47.71,47.73,232287.0,43.8078,43.8078,43.7528,43.7711,232287.0
2022-07-18 14:55:00,47.73,47.74,47.7,47.71,79641.0,43.7711,43.7803,43.7436,43.7528,79641.0
2022-07-18 15:00:00,47.7,47.73,47.69,47.71,187350.0,43.7436,43.7711,43.7344,43.7528,187350.0
2022-07-18 15:05:00,47.71,47.76,47.7,47.76,80510.0,43.7528,43.7986,43.7436,43.7986,80510.0
2022-07-18 15:10:00,47.76,47.76,47.71,47.75,72198.0,43.7986,43.7986,43.7528,43.7894,72198.0
2022-07-18 15:15:00,47.75,47.78,47.74,47.78,72075.0,43.7894,43.817,43.7803,43.817,72075.0
2022-07-18 15:20:00,47.78,47.79,47.74,47.74,76136.0,43.817,43.8261,43.7803,43.7803,76136.0
2022-07-18 15:25:00,47.75,47.76,47.7,47.7,85948.0,43.7894,43.7986,43.7436,43.7436,85948.0
2022-07-18 15:30:00,47.7,47.7,47.63,47.64,241394.0,43.7436,43.7436,43.6794,43.6886,241394.0
2022-07-18 15:35:00,47.64,47.66,47.61,47.62,262052.0,43.6886,43.7069,43.6611,43.6702,262052.0
2022-07-18 15:40:00,47.62,47.64,47.61,47.62,343447.0,43.6702,43.6886,43.6611,43.6702,343447.0
2022-07-18 15:45:00,47.63,47.63,47.58,47.6,265085.0,43.6794,43.6794,43.6335,43.6519,265085.0
2022-07-18 15:50:00,47.59,47.68,47.59,47.68,383003.0,43.6427,43.7252,43.6427,43.7252,383003.0
2022-07-18 15:55:00,47.67,47.68,47.65,47.66,492030.0,43.7161,43.7252,43.6977,43.7069,492030.0
2022-07-19 09:30:00,48.22,48.26,48.13,48.14,200042.0,44.2205,44.2571,44.1379,44.1471,200042.0
2022-07-19 09:35:00,48.13,48.26,48.12,48.23,219232.0,44.1379,44.2571,44.1288,44.2296,219232.0
2022-07-19 09:40:00,48.24,48.25,48.19,48.23,152138.0,44.2388,44.248,44.1929,44.2296,152138.0
2022-07-19 09:45:00,48.23,48.24,48.16,48.18,114392.0,44.2296,44.2388,44.1654,44.1838,114392.0
2022-07-19 09:50:00,48.18,48.22,48.17,48.22,162607.0,44.1838,44.2205,44.1746,44.2205,162607.0
2022-07-19 09:55:00,48.22,48.25,48.2,48.25,209722.0,44.2205,44.248,44.2021,44.248,209722.0
2022-07-19 10:00:00,48.24,48.24,48.18,48.19,225434.0,44.2388,44.2388,44.1838,44.1929,225434.0
2022-07-19 10:05:00,48.18,48.19,48.13,48.16,92962.0,44.1838,44.1929,44.1379,44.1654,92962.0
2022-07-19 10:10:00,48.17,48.26,48.15,48.21,401303.0,44.1746,44.2571,44.1563,44.2113,401303.0
2022-07-19 10:15:00,48.21,48.25,48.17,48.24,117867.0,44.2113,44.248,44.1746,44.2388,117867.0
2022-07-19 10:20:00,48.24,48.31,48.23,48.29,103317.0,44.2388,44.303,44.2296,44.2847,103317.0
2022-07-19 10:25:00,48.29,48.37,48.28,48.35,114422.0,44.2847,44.358,44.2755,44.3397,114422.0
2022-07-19 10:30:00,48.35,48.37,48.31,48.32,59125.0,44.3397,44.358,44.303,44.3122,59125.0
2022-07-19 10:35:00,48.32,48.32,48.28,48.3,75457.0,44.3122,44.3122,44.2755,44.2938,75457.0
2022-07-19 10:40:00,48.29,48.34,48.29,48.33,156932.0,44.2847,44.3305,44.2847,44.3213,156932.0
2022-07-19 10:45:00,48.34,48.37,48.32,48.36,75419.0,44.3305,44.358,44.3122,44.3488,75419.0
2022-07-19 10:50:00,48.36,48.41,48.36,48.39,100997.0,44.3488,44.3947,44.3488,44.3764,100997.0
2022-07-19 10:55:00,48.39,48.4,48.36,48.39,72814.0,44.3764,44.3855,44.3488,44.3764,72814.0
2022-07-19 11:00:00,48.39,48.42,48.37,48.39,71713.0,44.3764,44.4039,44.358,44.3764,71713.0
2022-07-19 11:05:00,48.4,48.4,48.38,48.39,77364.0,44.3855,44.3855,44.3672,44.3764,77364.0
2022-07-19 11:10:00,48.39,48.4,48.36,48.36,67308.0,44.3764,44.3855,44.3488,44.3488,67308.0
2022-07-19 11:15:00,48.36,48.37,48.3,48.3,206555.0,44.3488,44.358,44.2938,44.2938,206555.0
2022-07-19 11:20:00,48.3,48.32,48.28,48.28,221127.0,44.2938,44.3122,44.2755,44.2755,221127.0
2022-07-19 11:25:00,48.29,48.33,48.28,48.31,177038.0,44.2847,44.3213,44.2755,44.303,177038.0
2022-07-19 11:30:00,48.32,48.36,48.31,48.34,188007.0,44.3122,44.3488,44.303,44.3305,188007.0
2022-07-19 11:35:00,48.34,48.37,48.33,48.33,63912.0,44.3305,44.358,44.3213,44.3213,63912.0
2022-07-19 11:40:00,48.34,48.34,48.3,48.34,55477.0,44.3305,44.3305,44.2938,44.3305,55477.0
2022-07-19 11:45:00,48.34,48.34,48.31,48.32,89979.0,44.3305,44.3305,44.303,44.3122,89979.0
2022-07-19 11:50:00,48.31,48.34,48.31,48.33,39141.0,44.303,44.3305,44.303,44.3213,39141.0
2022-07-19 11:55:00,48.32,48.36,48.31,48.36,74039.0,44.3122,44.3488,44.303,44.3488,74039.0
2022-07-19 12:00:00,48.37,48.37,48.31,48.33,107440.0,44.358,44.358,44.303,44.3213,107440.0
2022-07-19 12:05:00,48.32,48.33,48.27,48.28,58882.0,44.3122,44.3213,44.2663,44.2755,58882.0
2022-07-19 12:10:00,48.29,48.33,48.28,48.31,59581.0,44.2847,44.3213,44.2755,44.303,59581.0
2022-07-19 12:15:00,48.31,48.34,48.29,48.34,57582.0,44.303,44.3305,44.2847,44.3305,57582.0
2022-07-19 12:20:00,48.34,48.4,48.33,48.4,29142.0,44.3305,44.3855,44.3213,44.3855,29142.0
2022-07-19 12:25:00,48.4,48.41,48.39,48.4,107804.0,44.3855,44.3947,44.3764,44.3855,107804.0
2022-07-19 12:30:00,48.41,48.44,48.4,48.41,218560.0,44.3947,44.4222,44.3855,44.3947,218560.0
2022-07-19 12:35:00,48.41,48.42,48.39,48.41,78692.0,44.3947,44.4039,44.3764,44.3947,78692.0
2022-07-19 12:40:00,48.41,48.42,48.4,48.41,39760.0,44.3947,44.4039,44.3855,44.3947,39760.0
2022-07-19 12:45:00,48.41,48.42,48.4,48.41,47313.0,44.3947,44.4039,44.3855,44.3947,47313.0
2022-07-19 12:50:00,48.41,48.42,48.38,48.38,124773.0,44.3947,44.4039,44.3672,44.3672,124773.0
2022-07-19 12:55:00,48.39,48.41,48.38,48.41,60597.0,44.3764,44.3947,44.3672,44.3947,60597.0
2022-07-19 13:00:00,48.41,48.42,48.39,48.41,64648.0,44.3947,44.4039,44.3764,44.3947,64648.0
2022-07-19 13:05:00,48.4,48.41,48.37,48.38,57754.0,44.3855,44.3947,44.358,44.3672,57754.0
2022-07-19 13:10:00,48.38,48.4,48.37,48.38,25920.0,44.3672,44.3855,44.358,44.3672,25920.0
2022-07-19 13:15:00,48.37,48.39,48.36,48.37,56685.0,44.358,44.3764,44.3488,44.358,56685.0
2022-07-19 13:20:00,48.36,48.37,48.34,48.36,35728.0,44.3488,44.358,44.3305,44.3488,35728.0
2022-07-19 13:25:00,48.37,48.38,48.35,48.37,206031.0,44.358,44.3672,44.3397,44.358,206031.0
2022-07-19 13:30:00,48.37,48.41,48.36,48.4,29217.0,44.358,44.3947,44.3488,44.3855,29217.0
2022-07-19 13:35:00,48.4,48.42,48.39,48.41,25493.0,44.3855,44.4039,44.3764,44.3947,25493.0
2022-07-19 13:40:00,48.41,48.44,48.41,48.42,39085.0,44.3947,44.4222,44.3947,44.4039,39085.0
2022-07-19 13:45:00,48.43,48.43,48.42,48.43,16314.0,44.413,44.413,44.4039,44.413,16314.0
2022-07-19 13:50:00,48.43,48.43,48.42,48.42,64560.0,44.413,44.413,44.4039,44.4039,64560.0
2022-07-19 13:55:00,48.43,48.46,48.42,48.46,219103.0,44.413,44.4406,44.4039,44.4406,219103.0
2022-07-19 14:00:00,48.45,48.48,48.44,48.48,45343.0,44.4314,44.4589,44.4222,44.4589,45343.0
2022-07-19 14:05:00,48.48,48.5,48.47,48.49,68397.0,44.4589,44.4772,44.4497,44.4681,68397.0
2022-07-19 14:10:00,48.49,48.5,48.46,48.47,78022.0,44.4681,44.4772,44.4406,44.4497,78022.0
2022-07-19 14:15:00,48.47,48.49,48.45,48.48,40452.0,44.4497,44.4681,44.4314,44.4589,40452.0
2022-07-19 14:20:00,48.49,48.49,48.46,48.47,60031.0,44.4681,44.4681,44.4406,44.4497,60031.0
2022-07-19 14:25:00,48.47,48.48,48.42,48.43,89841.0,44.4497,44.4589,44.4039,44.413,89841.0
2022-07-19 14:30:00,48.43,48.45,48.42,48.43,86290.0,44.413,44.4314,44.4039,44.413,86290.0
2022-07-19 14:35:00,48.44,48.46,48.44,48.44,42795.0,44.4222,44.4406,44.4222,44.4222,42795.0
2022-07-19 14:40:00,48.44,48.47,48.42,48.46,41507.0,44.4222,44.4497,44.4039,44.4406,41507.0
2022-07-19 14:45:00,48.46,48.46,48.41,48.42,56572.0,44.4406,44.4406,44.3947,44.4039,56572.0
2022-07-19 14:50:00,48.42,48.45,48.41,48.45,68838.0,44.4039,44.4314,44.3947,44.4314,68838.0
2022-07-19 14:55:00,48.44,48.45,48.42,48.43,203407.0,44.4222,44.4314,44.4039,44.413,203407.0
2022-07-19 15:00:00,48.44,48.44,48.42,48.43,236038.0,44.4222,44.4222,44.4039,44.413,236038.0
2022-07-19 15:05:00,48.43,48.46,48.42,48.46,103260.0,44.413,44.4406,44.4039,44.4406,103260.0
2022-07-19 15:10:00,48.46,48.46,48.42,48.43,113992.0,44.4406,44.4406,44.4039,44.413,113992.0
2022-07-19 15:15:00,48.43,48.45,48.41,48.44,96256.0,44.413,44.4314,44.3947,44.4222,96256.0
2022-07-19 15:20:00,48.43,48.44,48.41,48.42,166440.0,44.413,44.4222,44.3947,44.4039,166440.0
2022-07-19 15:25:00,48.43,48.44,48.41,48.42,136367.0,44.413,44.4222,44.3947,44.4039,136367.0
2022-07-19 15:30:00,48.41,48.42,48.39,48.39,142733.0,44.3947,44.4039,44.3764,44.3764,142733.0
2022-07-19 15:35:00,48.39,48.43,48.39,48.43,157611.0,44.3764,44.413,44.3764,44.413,157611.0
2022-07-19 15:40:00,48.42,48.46,48.42,48.44,110246.0,44.4039,44.4406,44.4039,44.4222,110246.0
2022-07-19 15:45:00,48.45,48.46,48.43,48.43,191581.0,44.4314,44.4406,44.413,44.413,191581.0
2022-07-19 15:50:00,48.43,48.46,48.42,48.44,288817.0,44.413,44.4406,44.4039,44.4222,288817.0
2022-07-19 15:55:00,48.43,48.47,48.42,48.45,285207.0,44.413,44.4497,44.4039,44.4314,285207.0
2022-07-20 09:30:00,48.24,48.32,48.19,48.32,370413.0,44.2388,44.3122,44.1929,44.3122,370413.0
2022-07-20 09:35:00,48.33,48.38,48.28,48.3,207027.0,44.3213,44.3672,44.2755,44.2938,207027.0
2022-07-20 09:40:00,48.3,48.35,48.26,48.29,123817.0,44.2938,44.3397,44.2571,44.2847,123817.0
2022-07-20 09:45:00,48.3,48.3,48.24,48.26,92821.0,44.2938,44.2938,44.2388,44.2571,92821.0
2022-07-20 09:50:00,48.25,48.29,48.19,48.19,94143.0,44.248,44.2847,44.1929,44.1929,94143.0
2022-07-20 09:55:00,48.18,48.2,48.1,48.11,249510.0,44.1838,44.2021,44.1104,44.1196,249510.0
2022-07-20 10:00:00,48.11,48.16,48.1,48.13,146434.0,44.1196,44.1654,44.1104,44.1379,146434.0
2022-07-20 10:05:00,48.13,48.14,48.04,48.14,77465.0,44.1379,44.1471,44.0554,44.1471,77465.0
2022-07-20 10:10:00,48.14,48.19,48.12,48.19,110290.0,44.1471,44.1929,44.1288,44.1929,110290.0
2022-07-20 10:15:00,48.18,48.2,48.15,48.17,84862.0,44.1838,44.2021,44.1563,44.1746,84862.0
2022-07-20 10:20:00,48.17,48.21,48.17,48.2,144627.0,44.1746,44.2113,44.1746,44.2021,144627.0
2022-07-20 10:25:00,48.2,48.26,48.19,48.25,76268.0,44.2021,44.2571,44.1929,44.248,76268.0
2022-07-20 10:30:00,48.24,48.29,48.21,48.27,176638.0,44.2388,44.2847,44.2113,44.2663,176638.0
2022-07-20 10:35:00,48.27,48.31,48.26,48.3,58755.0,44.2663,44.303,44.2571,44.2938,58755.0
2022-07-20 10:40:00,48.3,48.31,48.26,48.3,63970.0,44.2938,44.303,44.2571,44.2938,63970.0
2022-07-20 10:45:00,48.31,48.36,48.29,48.35,87834.0,44.303,44.3488,44.2847,44.3397,87834.0
2022-07-20 10:50:00,48.35,48.4,48.34,48.39,141918.0,44.3397,44.3855,44.3305,44.3764,141918.0
2022-07-20 10:55:00,48.39,48.4,48.36,48.4,223933.0,44.3764,44.3855,44.3488,44.3855,223933.0
2022-07-20 11:00:00,48.4,48.41,48.29,48.3,114753.0,44.3855,44.3947,44.2847,44.2938,114753.0
2022-07-20 11:05:00,48.3,48.32,48.29,48.32,85050.0,44.2938,44.3122,44.2847,44.3122,85050.0
2022-07-20 11:10:00,48.33,48.34,48.3,48.32,69650.0,44.3213,44.3305,44.2938,44.3122,69650.0
2022-07-20 11:15:00,48.32,48.32,48.27,48.29,36955.0,44.3122,44.3122,44.2663,44.2847,36955.0
2022-07-20 11:20:00,48.29,48.31,48.25,48.28,186631.0,44.2847,44.303,44.248,44.2755,186631.0
2022-07-20 11:25:00,48.28,48.32,48.26,48.3,329007.0,44.2755,44.3122,44.2571,44.2938,329007.0
2022-07-20 11:30:00,48.31,48.34,48.3,48.33,48104.0,44.303,44.3305,44.2938,44.3213,48104.0
2022-07-20 11:35:00,48.33,48.36,48.27,48.29,40721.0,44.3213,44.3488,44.2663,44.2847,40721.0
2022-07-20 11:40:00,48.28,48.3,48.26,48.3,64381.0,44.2755,44.2938,44.2571,44.2938,64381.0
2022-07-20 11:45:00,48.3,48.31,48.29,48.29,39738.0,44.2938,44.303,44.2847,44.2847,39738.0
2022-07-20 11:50:00,48.3,48.34,48.29,48.33,126910.0,44.2938,44.3305,44.2847,44.3213,126910.0
2022-07-20 11:55:00,48.32,48.33,48.3,48.32,63723.0,44.3122,44.3213,44.2938,44.3122,63723.0
2022-07-20 12:00:00,48.32,48.34,48.31,48.32,44832.0,44.3122,44.3305,44.303,44.3122,44832.0
2022-07-20 12:05:00,48.33,48.36,48.32,48.35,131240.0,44.3213,44.3488,44.3122,44.3397,131240.0
2022-07-20 12:10:00,48.36,48.37,48.32,48.32,249395.0,44.3488,44.358,44.3122,44.3122,249395.0
2022-07-20 12:15:00,48.33,48.33,48.3,48.33,263382.0,44.3213,44.3213,44.2938,44.3213,263382.0
2022-07-20 12:20:00,48.33,48.34,48.32,48.33,87571.0,44.3213,44.3305,44.3122,44.3213,87571.0
2022-07-20 12:25:00,48.32,48.33,48.28,48.28,257366.0,44.3122,44.3213,44.2755,44.2755,257366.0
2022-07-20 12:30:00,48.28,48.31,48.27,48.3,258543.0,44.2755,44.303,44.2663,44.2938,258543.0
2022-07-20 12:35:00,48.31,48.32,48.3,48.3,42296.0,44.303,44.3122,44.2938,44.2938,42296.0
2022-07-20 12:40:00,48.3,48.32,48.17,48.2,110370.0,44.2938,44.3122,44.1746,44.2021,110370.0
2022-07-20 12:45:00,48.19,48.19,48.1,48.13,89064.0,44.1929,44.1929,44.1104,44.1379,89064.0
2022-07-20 12:50:00,48.12,48.19,48.12,48.17,73570.0,44.1288,44.1929,44.1288,44.1746,73570.0
2022-07-20 12:55:00,48.17,48.23,48.16,48.21,56279.0,44.1746,44.2296,44.1654,44.2113,56279.0
2022-07-20 13:00:00,48.21,48.22,48.11,48.13,535298.0,44.2113,44.2205,44.1196,44.1379,535298.0
2022-07-20 13:05:00,48.12,48.16,48.06,48.1,250687.0,44.1288,44.1654,44.0737,44.1104,250687.0
2022-07-20 13:10:00,48.1,48.11,48.03,48.08,181552.0,44.1104,44.1196,44.0462,44.0921,181552.0
2022-07-20 13:15:00,48.07,48.13,48.06,48.12,82875.0,44.0829,44.1379,44.0737,44.1288,82875.0
2022-07-20 13:20:00,48.12,48.14,48.08,48.11,108964.0,44.1288,44.1471,44.0921,44.1196,108964.0
2022-07-20 13:25:00,48.11,48.16,48.1,48.15,115098.0,44.1196,44.1654,44.1104,44.1563,115098.0
2022-07-20 13:30:00,48.15,48.19,48.12,48.17,110033.0,44.1563,44.1929,44.1288,44.1746,110033.0
2022-07-20 13:35:00,48.17,48.17,48.13,48.15,105407.0,44.1746,44.1746,44.1379,44.1563,105407.0
2022-07-20 13:40:00,48.15,48.16,48.12,48.13,115840.0,44.1563,44.1654,44.1288,44.1379,115840.0
2022-07-20 13:45:00,48.13,48.14,48.09,48.09,45150.0,44.1379,44.1471,44.1012,44.1012,45150.0
2022-07-20 13:50:00,48.09,48.11,48.08,48.1,81852.0,44.1012,44.1196,44.0921,44.1104,81852.0
2022-07-20 13:55:00,48.11,48.11,48.03,48.04,306962.0,44.1196,44.1196,44.0462,44.0554,306962.0
2022-07-20 14:00:00,48.04,48.11,48.04,48.09,189366.0,44.0554,44.1196,44.0554,44.1012,189366.0
2022-07-20 14:05:00,48.1,48.12,48.09,48.12,64816.0,44.1104,44.1288,44.1012,44.1288,64816.0
2022-07-20 14:10:00,48.12,48.12,48.08,48.11,113213.0,44.1288,44.1288,44.0921,44.1196,113213.0
2022-07-20 14:15:00,48.1,48.12,48.07,48.12,126873.0,44.1104,44.1288,44.0829,44.1288,126873.0
2022-07-20 14:20:00,48.12,48.16,48.11,48.16,47980.0,44.1288,44.1654,44.1196,44.1654,47980.0
2022-07-20 14:25:00,48.15,48.19,48.15,48.18,62039.0,44.1563,44.1929,44.1563,44.1838,62039.0
2022-07-20 14:30:00,48.18,48.2,48.15,48.19,139618.0,44.1838,44.2021,44.1563,44.1929,139618.0
2022-07-20 14:35:00,48.19,48.21,48.18,48.2,70242.0,44.1929,44.2113,44.1838,44.2021,70242.0
2022-07-20 14:40:00,48.21,48.21,48.19,48.21,165712.0,44.2113,44.2113,44.1929,44.2113,165712.0
2022-07-20 14:45:00,48.22,48.23,48.2,48.22,206052.0,44.2205,44.2296,44.2021,44.2205,206052.0
2022-07-20 14:50:00,48.22,48.22,48.15,48.15,95621.0,44.2205,44.2205,44.1563,44.1563,95621.0
2022-07-20 14:55:00,48.16,48.2,48.14,48.2,118823.0,44.1654,44.2021,44.1471,44.2021,118823.0
2022-07-20 15:00:00,48.2,48.26,48.18,48.26,230786.0,44.2021,44.2571,44.1838,44.2571,230786.0
2022-07-20 15:05:00,48.26,48.29,48.25,48.27,109067.0,44.2571,44.2847,44.248,44.2663,109067.0
2022-07-20 15:10:00,48.26,48.29,48.26,48.27,116863.0,44.2571,44.2847,44.2571,44.2663,116863.0
2022-07-20 15:15:00,48.26,48.29,48.25,48.28,120334.0,44.2571,44.2847,44.248,44.2755,120334.0
2022-07-20 15:20:00,48.28,48.28,48.25,48.27,178930.0,44.2755,44.2755,44.248,44.2663,178930.0
2022-07-20 15:25:00,48.27,48.3,48.26,48.3,229472.0,44.2663,44.2938,44.2571,44.2938,229472.0
2022-07-20 15:30:00,48.3,48.3,48.25,48.26,163898.0,44.2938,44.2938,44.248,44.2571,163898.0
2022-07-20 15:35:00,48.25,48.27,48.23,48.26,227401.0,44.248,44.2663,44.2296,44.2571,227401.0
2022-07-20 15:40:00,48.26,48.29,48.24,48.28,205143.0,44.2571,44.2847,44.2388,44.2755,205143.0
2022-07-20 15:45:00,48.28,48.28,48.24,48.26,200233.0,44.2755,44.2755,44.2388,44.2571,200233.0
2022-07-20 15:50:00,48.25,48.27,48.22,48.23,348052.0,44.248,44.2663,44.2205,44.2296,348052.0
2022-07-20 15:55:00,48.23,48.26,48.2,48.22,361870.0,44.2296,44.2571,44.2021,44.2205,361870.0
2022-07-21 09:30:00,48.49,48.57,48.4,48.5,339754.0,44.4681,44.5414,44.3855,44.4772,339754.0
2022-07-21 09:35:00,48.49,48.56,48.43,48.56,231521.0,44.4681,44.5323,44.413,44.5323,231521.0
2022-07-21 09:40:00,48.55,48.59,48.53,48.53,232793.0,44.5231,44.5598,44.5047,44.5047,232793.0
2022-07-21 09:45:00,48.53,48.58,48.48,48.54,70153.0,44.5047,44.5506,44.4589,44.5139,70153.0
2022-07-21 09:50:00,48.53,48.65,48.49,48.65,269413.0,44.5047,44.6148,44.4681,44.6148,269413.0
2022-07-21 09:55:00,48.65,48.67,48.61,48.64,87447.0,44.6148,44.6331,44.5781,44.6056,87447.0
2022-07-21 10:00:00,48.64,48.69,48.52,48.52,108290.0,44.6056,44.6515,44.4956,44.4956,108290.0
2022-07-21 10:05:00,48.52,48.58,48.5,48.54,173171.0,44.4956,44.5506,44.4772,44.5139,173171.0
2022-07-21 10:10:00,48.54,48.55,48.42,48.43,79338.0,44.5139,44.5231,44.4039,44.413,79338.0
2022-07-21 10:15:00,48.42,48.53,48.42,48.51,110188.0,44.4039,44.5047,44.4039,44.4864,110188.0
2022-07-21 10:20:00,48.51,48.53,48.41,48.42,175660.0,44.4864,44.5047,44.3947,44.4039,175660.0
2022-07-21 10:25:00,48.42,48.42,48.33,48.35,66870.0,44.4039,44.4039,44.3213,44.3397,66870.0
2022-07-21 10:30:00,48.35,48.37,48.33,48.34,57210.0,44.3397,44.358,44.3213,44.3305,57210.0
2022-07-21 10:35:00,48.35,48.41,48.32,48.4,147224.0,44.3397,44.3947,44.3122,44.3855,147224.0
2022-07-21 10:40:00,48.4,48.44,48.37,48.44,166618.0,44.3855,44.4222,44.358,44.4222,166618.0
2022-07-21 10:45:00,48.44,48.44,48.37,48.39,83956.0,44.4222,44.4222,44.358,44.3764,83956.0
2022-07-21 10:50:00,48.4,48.42,48.37,48.41,100622.0,44.3855,44.4039,44.358,44.3947,100622.0
2022-07-21 10:55:00,48.41,48.47,48.41,48.46,256062.0,44.3947,44.4497,44.3947,44.4406,256062.0
2022-07-21 11:00:00,48.46,48.55,48.44,48.55,86347.0,44.4406,44.5231,44.4222,44.5231,86347.0
2022-07-21 11:05:00,48.55,48.55,48.47,48.48,85442.0,44.5231,44.5231,44.4497,44.4589,85442.0
2022-07-21 11:10:00,48.48,48.49,48.42,48.45,129854.0,44.4589,44.4681,44.4039,44.4314,129854.0
2022-07-21 11:15:00,48.45,48.47,48.41,48.45,766127.0,44.4314,44.4497,44.3947,44.4314,766127.0
2022-07-21 11:20:00,48.45,48.47,48.38,48.39,30972.0,44.4314,44.4497,44.3672,44.3764,30972.0
2022-07-21 11:25:00,48.4,48.45,48.38,48.45,54603.0,44.3855,44.4314,44.3672,44.4314,54603.0
2022-07-21 11:30:00,48.45,48.53,48.4,48.52,247102.0,44.4314,44.5047,44.3855,44.4956,247102.0
2022-07-21 11:35:00,48.52,48.54,48.49,48.5,54016.0,44.4956,44.5139,44.4681,44.4772,54016.0
2022-07-21 11:40:00,48.49,48.52,48.48,48.51,60097.0,44.4681,44.4956,44.4589,44.4864,60097.0
2022-07-21 11:45:00,48.5,48.53,48.47,48.48,219648.0,44.4772,44.5047,44.4497,44.4589,219648.0
2022-07-21 11:50:00,48.48,48.5,48.47,48.48,149345.0,44.4589,44.4772,44.4497,44.4589,149345.0
2022-07-21 11:55:00,48.48,48.51,48.48,48.5,126225.0,44.4589,44.4864,44.4589,44.4772,126225.0
2022-07-21 12:00:00,48.5,48.54,48.49,48.54,93037.0,44.4772,44.5139,44.4681,44.5139,93037.0
2022-07-21 12:05:00,48.53,48.56,48.52,48.55,278964.0,44.5047,44.5323,44.4956,44.5231,278964.0
2022-07-21 12:10:00,48.55,48.56,48.49,48.52,126257.0,44.5231,44.5323,44.4681,44.4956,126257.0
2022-07-21 12:15:00,48.53,48.53,48.51,48.52,44643.0,44.5047,44.5047,44.4864,44.4956,44643.0
2022-07-21 12:20:00,48.53,48.55,48.52,48.54,52101.0,44.5047,44.5231,44.4956,44.5139,52101.0
2022-07-21 12:25:00,48.54,48.58,48.53,48.58,36074.0,44.5139,44.5506,44.5047,44.5506,36074.0
2022-07-21 12:30:00,48.58,48.59,48.57,48.59,138762.0,44.5506,44.5598,44.5414,44.5598,138762.0
2022-07-21 12:35:00,48.59,48.59,48.56,48.59,62727.0,44.5598,44.5598,44.5323,44.5598,62727.0
2022-07-21 12:40:00,48.59,48.59,48.56,48.57,133995.0,44.5598,44.5598,44.5323,44.5414,133995.0
2022-07-21 12:45:00,48.57,48.57,48.54,48.55,78817.0,44.5414,44.5414,44.5139,44.5231,78817.0
2022-07-21 12:50:00,48.55,48.59,48.55,48.57,75142.0,44.5231,44.5598,44.5231,44.5414,75142.0
2022-07-21 12:55:00,48.57,48.59,48.56,48.57,39063.0,44.5414,44.5598,44.5323,44.5414,39063.0
2022-07-21 13:00:00,48.58,48.59,48.55,48.58,71208.0,44.5506,44.5598,44.5231,44.5506,71208.0
2022-07-21 13:05:00,48.58,48.59,48.56,48.56,54814.0,44.5506,44.5598,44.5323,44.5323,54814.0
2022-07-21 13:10:00,48.57,48.57,48.53,48.54,67711.0,44.5414,44.5414,44.5047,44.5139,67711.0
2022-07-21 13:15:00,48.53,48.58,48.52,48.55,63306.0,44.5047,44.5506,44.4956,44.5231,63306.0
2022-07-21 13:20:00,48.56,48.58,48.53,48.53,175744.0,44.5323,44.5506,44.5047,44.5047,175744.0
2022-07-21 13:25:00,48.53,48.55,48.51,48.54,89512.0,44.5047,44.5231,44.4864,44.5139,89512.0
2022-07-21 13:30:00,48.54,48.56,48.49,48.5,547729.0,44.5139,44.5323,44.4681,44.4772,547729.0
2022-07-21 13:35:00,48.5,48.54,48.48,48.53,99622.0,44.4772,44.5139,44.4589,44.5047,99622.0
2022-07-21 13:40:00,48.52,48.55,48.52,48.53,91554.0,44.4956,44.5231,44.4956,44.5047,91554.0
2022-07-21 13:45:00,48.54,48.55,48.51,48.53,98713.0,44.5139,44.5231,44.4864,44.5047,98713.0
2022-07-21 13:50:00,48.53,48.53,48.49,48.49,46970.0,44.5047,44.5047,44.4681,44.4681,46970.0
2022-07-21 13:55:00,48.48,48.53,48.48,48.51,71886.0,44.4589,44.5047,44.4589,44.4864,71886.0
2022-07-21 14:00:00,48.52,48.54,48.51,48.53,139483.0,44.4956,44.5139,44.4864,44.5047,139483.0
2022-07-21 14:05:00,48.53,48.55,48.52,48.55,50218.0,44.5047,44.5231,44.4956,44.5231,50218.0
2022-07-21 14:10:00,48.55,48.56,48.53,48.56,101568.0,44.5231,44.5323,44.5047,44.5323,101568.0
2022-07-21 14:15:00,48.57,48.57,48.54,48.57,122451.0,44.5414,44.5414,44.5139,44.5414,122451.0
2022-07-21 14:20:00,48.56,48.57,48.55,48.57,80837.0,44.5323,44.5414,44.5231,44.5414,80837.0
2022-07-21 14:25:00,48.57,48.57,48.55,48.57,156730.0,44.5414,44.5414,44.5231,44.5414,156730.0
2022-07-21 14:30:00,48.57,48.58,48.56,48.56,102699.0,44.5414,44.5506,44.5323,44.5323,102699.0
2022-07-21 14:35:00,48.56,48.58,48.54,48.58,197131.0,44.5323,44.5506,44.5139,44.5506,197131.0
2022-07-21 14:40:00,48.58,48.59,48.56,48.57,141555.0,44.5506,44.5598,44.5323,44.5414,141555.0
2022-07-21 14:45:00,48.56,48.58,48.55,48.58,75663.0,44.5323,44.5506,44.5231,44.5506,75663.0
2022-07-21 14:50:00,48.58,48.6,48.57,48.6,164523.0,44.5506,44.5689,44.5414,44.5689,164523.0
2022-07-21 14:55:00,48.59,48.61,48.59,48.59,130171.0,44.5598,44.5781,44.5598,44.5598,130171.0
2022-07-21 15:00:00,48.59,48.63,48.59,48.63,90174.0,44.5598,44.5965,44.5598,44.5965,90174.0
2022-07-21 15:05:00,48.63,48.66,48.62,48.66,162480.0,44.5965,44.624,44.5873,44.624,162480.0
2022-07-21 15:10:00,48.66,48.67,48.62,48.65,89050.0,44.624,44.6331,44.5873,44.6148,89050.0
2022-07-21 15:15:00,48.66,48.66,48.63,48.66,158435.0,44.624,44.624,44.5965,44.624,158435.0
2022-07-21 15:20:00,48.66,48.68,48.65,48.67,129573.0,44.624,44.6423,44.6148,44.6331,129573.0
2022-07-21 15:25:00,48.67,48.7,48.67,48.7,78115.0,44.6331,44.6606,44.6331,44.6606,78115.0
2022-07-21 15:30:00,48.7,48.72,48.69,48.72,168820.0,44.6606,44.679,44.6515,44.679,168820.0
2022-07-21 15:35:00,48.72,48.74,48.7,48.71,127390.0,44.679,44.6973,44.6606,44.6698,127390.0
2022-07-21 15:40:00,48.71,48.74,48.7,48.74,167617.0,44.6698,44.6973,44.6606,44.6973,167617.0
2022-07-21 15:45:00,48.74,48.75,48.72,48.73,208698.0,44.6973,44.7065,44.679,44.6882,208698.0
2022-07-21 15:50:00,48.73,48.78,48.73,48.77,444984.0,44.6882,44.734,44.6882,44.7248,444984.0
2022-07-21 15:55:00,48.76,48.79,48.76,48.78,395696.0,44.7157,44.7432,44.7157,44.734,395696.0
2022-07-22 09:30:00,48.69,48.69,48.57,48.59,325906.0,44.6515,44.6515,44.5414,44.5598,325906.0
2022-07-22 09:35:00,48.59,48.66,48.57,48.64,247465.0,44.5598,44.624,44.5414,44.6056,247465.0
2022-07-22 09:40:00,48.65,48.7,48.64,48.67,41589.0,44.6148,44.6606,44.6056,44.6331,41589.0
2022-07-22 09:45:00,48.68,48.77,48.64,48.7,193583.0,44.6423,44.7248,44.6056,44.6606,193583.0
2022-07-22 09:50:00,48.7,48.75,48.58,48.61,154784.0,44.6606,44.7065,44.5506,44.5781,154784.0
2022-07-22 09:55:00,48.61,48.65,48.57,48.57,192500.0,44.5781,44.6148,44.5414,44.5414,192500.0
2022-07-22 10:00:00,48.57,48.58,48.53,48.57,116302.0,44.5414,44.5506,44.5047,44.5414,116302.0
2022-07-22 10:05:00,48.56,48.56,48.47,48.48,176534.0,44.5323,44.5323,44.4497,44.4589,176534.0
2022-07-22 10:10:00,48.48,48.58,48.48,48.56,45078.0,44.4589,44.5506,44.4589,44.5323,45078.0
2022-07-22 10:15:00,48.56,48.63,48.56,48.6,65285.0,44.5323,44.5965,44.5323,44.5689,65285.0
2022-07-22 10:20:00,48.6,48.6,48.51,48.53,65218.0,44.5689,44.5689,44.4864,44.5047,65218.0
2022-07-22 10:25:00,48.53,48.54,48.45,48.54,50757.0,44.5047,44.5139,44.4314,44.5139,50757.0
2022-07-22 10:30:00,48.54,48.55,48.51,48.53,277168.0,44.5139,44.5231,44.4864,44.5047,277168.0
2022-07-22 10:35:00,48.52,48.58,48.52,48.56,38112.0,44.4956,44.5506,44.4956,44.5323,38112.0
2022-07-22 10:40:00,48.55,48.6,48.53,48.57,34222.0,44.5231,44.5689,44.5047,44.5414,34222.0
2022-07-22 10:45:00,48.57,48.6,48.56,48.56,30014.0,44.5414,44.5689,44.5323,44.5323,30014.0
2022-07-22 10:50:00,48.59,48.62,48.56,48.6,63952.0,44.5598,44.5873,44.5323,44.5689,63952.0
2022-07-22 10:55:00,48.62,48.62,48.58,48.58,47969.0,44.5873,44.5873,44.5506,44.5506,47969.0
2022-07-22 11:00:00,48.59,48.62,48.54,48.55,84042.0,44.5598,44.5873,44.5139,44.5231,84042.0
2022-07-22 11:05:00,48.54,48.57,48.52,48.55,70083.0,44.5139,44.5414,44.4956,44.5231,70083.0
2022-07-22 11:10:00,48.55,48.61,48.54,48.59,117272.0,44.5231,44.5781,44.5139,44.5598,117272.0
2022-07-22 11:15:00,48.59,48.59,48.53,48.56,21219.0,44.5598,44.5598,44.5047,44.5323,21219.0
2022-07-22 11:20:00,48.56,48.56,48.5,48.51,97417.0,44.5323,44.5323,44.4772,44.4864,97417.0
2022-07-22 11:25:00,48.51,48.55,48.51,48.53,188824.0,44.4864,44.5231,44.4864,44.5047,188824.0
2022-07-22 11:30:00,48.53,48.54,48.48,48.49,112319.0,44.5047,44.5139,44.4589,44.4681,112319.0
2022-07-22 11:35:00,48.49,48.5,48.43,48.46,171561.0,44.4681,44.4772,44.413,44.4406,171561.0
2022-07-22 11:40:00,48.46,48.47,48.41,48.44,42042.0,44.4406,44.4497,44.3947,44.4222,42042.0
2022-07-22 11:45:00,48.44,48.45,48.42,48.45,60878.0,44.4222,44.4314,44.4039,44.4314,60878.0
2022-07-22 11:50:00,48.45,48.47,48.42,48.46,78894.0,44.4314,44.4497,44.4039,44.4406,78894.0
2022-07-22 11:55:00,48.45,48.45,48.43,48.45,123201.0,44.4314,44.4314,44.413,44.4314,123201.0
2022-07-22 12:00:00,48.45,48.47,48.41,48.43,75453.0,44.4314,44.4497,44.3947,44.413,75453.0
2022-07-22 12:05:00,48.43,48.46,48.41,48.43,63424.0,44.413,44.4406,44.3947,44.413,63424.0
2022-07-22 12:10:00,48.42,48.43,48.39,48.41,132430.0,44.4039,44.413,44.3764,44.3947,132430.0
2022-07-22 12:15:00,48.4,48.43,48.4,48.41,55202.0,44.3855,44.413,44.3855,44.3947,55202.0
2022-07-22 12:20:00,48.41,48.42,48.39,48.41,98751.0,44.3947,44.4039,44.3764,44.3947,98751.0
2022-07-22 12:25:00,48.4,48.42,48.37,48.4,126991.0,44.3855,44.4039,44.358,44.3855,126991.0
2022-07-22 12:30:00,48.41,48.46,48.4,48.45,174259.0,44.3947,44.4406,44.3855,44.4314,174259.0
2022-07-22 12:35:00,48.46,48.46,48.42,48.43,58603.0,44.4406,44.4406,44.4039,44.413,58603.0
2022-07-22 12:40:00,48.43,48.44,48.38,48.39,59563.0,44.413,44.4222,44.3672,44.3764,59563.0
2022-07-22 12:45:00,48.39,48.42,48.38,48.41,178965.0,44.3764,44.4039,44.3672,44.3947,178965.0
2022-07-22 12:50:00,48.41,48.42,48.4,48.41,32815.0,44.3947,44.4039,44.3855,44.3947,32815.0
2022-07-22 12:55:00,48.4,48.41,48.37,48.37,15032.0,44.3855,44.3947,44.358,44.358,15032.0
2022-07-22 13:00:00,48.37,48.37,48.32,48.33,70703.0,44.358,44.358,44.3122,44.3213,70703.0
2022-07-22 13:05:00,48.32,48.36,48.32,48.34,54710.0,44.3122,44.3488,44.3122,44.3305,54710.0
2022-07-22 13:10:00,48.34,48.35,48.28,48.29,176161.0,44.3305,44.3397,44.2755,44.2847,176161.0
2022-07-22 13:15:00,48.29,48.31,48.26,48.27,113641.0,44.2847,44.303,44.2571,44.2663,113641.0
2022-07-22 13:20:00,48.26,48.27,48.23,48.24,98618.0,44.2571,44.2663,44.2296,44.2388,98618.0
2022-07-22 13:25:00,48.23,48.25,48.22,48.24,138287.0,44.2296,44.248,44.2205,44.2388,138287.0
2022-07-22 13:30:00,48.23,48.23,48.18,48.19,123285.0,44.2296,44.2296,44.1838,44.1929,123285.0
2022-07-22 13:35:00,48.19,48.21,48.16,48.21,89645.0,44.1929,44.2113,44.1654,44.2113,89645.0
2022-07-22 13:40:00,48.2,48.23,48.19,48.22,74207.0,44.2021,44.2296,44.1929,44.2205,74207.0
2022-07-22 13:45:00,48.22,48.24,48.2,48.22,115321.0,44.2205,44.2388,44.2021,44.2205,115321.0
2022-07-22 13:50:00,48.22,48.22,48.18,48.19,46348.0,44.2205,44.2205,44.1838,44.1929,46348.0
2022-07-22 13:55:00,48.2,48.23,48.19,48.22,89929.0,44.2021,44.2296,44.1929,44.2205,89929.0
2022-07-22 14:00:00,48.21,48.22,48.16,48.16,78837.0,44.2113,44.2205,44.1654,44.1654,78837.0
2022-07-22 14:05:00,48.16,48.17,48.14,48.15,109016.0,44.1654,44.1746,44.1471,44.1563,109016.0
2022-07-22 14:10:00,48.15,48.15,48.12,48.13,76690.0,44.1563,44.1563,44.1288,44.1379,76690.0
2022-07-22 14:15:00,48.13,48.17,48.12,48.16,88892.0,44.1379,44.1746,44.1288,44.1654,88892.0
2022-07-22 14:20:00,48.16,48.17,48.14,48.14,184315.0,44.1654,44.1746,44.1471,44.1471,184315.0
2022-07-22 14:25:00,48.14,48.15,48.11,48.15,94485.0,44.1471,44.1563,44.1196,44.1563,94485.0
2022-07-22 14:30:00,48.15,48.16,48.09,48.14,91388.0,44.1563,44.1654,44.1012,44.1471,91388.0
2022-07-22 14:35:00,48.14,48.15,48.1,48.13,147552.0,44.1471,44.1563,44.1104,44.1379,147552.0
2022-07-22 14:40:00,48.13,48.14,48.1,48.11,136649.0,44.1379,44.1471,44.1104,44.1196,136649.0
2022-07-22 14:45:00,48.11,48.13,48.1,48.12,88656.0,44.1196,44.1379,44.1104,44.1288,88656.0
2022-07-22 14:50:00,48.13,48.16,48.12,48.15,130103.0,44.1379,44.1654,44.1288,44.1563,130103.0
2022-07-22 14:55:00,48.15,48.17,48.14,48.15,104857.0,44.1563,44.1746,44.1471,44.1563,104857.0
2022-07-22 15:00:00,48.15,48.18,48.13,48.17,101877.0,44.1563,44.1838,44.1379,44.1746,101877.0
2022-07-22 15:05:00,48.16,48.18,48.14,48.15,174141.0,44.1654,44.1838,44.1471,44.1563,174141.0
2022-07-22 15:10:00,48.16,48.21,48.15,48.21,149988.0,44.1654,44.2113,44.1563,44.2113,149988.0
2022-07-22 15:15:00,48.21,48.22,48.19,48.22,125328.0,44.2113,44.2205,44.1929,44.2205,125328.0
2022-07-22 15:20:00,48.21,48.24,48.21,48.23,85257.0,44.2113,44.2388,44.2113,44.2296,85257.0
2022-07-22 15:25:00,48.23,48.24,48.21,48.23,57089.0,44.2296,44.2388,44.2113,44.2296,57089.0
2022-07-22 15:30:00,48.24,48.24,48.2,48.2,97600.0,44.2388,44.2388,44.2021,44.2021,97600.0
2022-07-22 15:35:00,48.2,48.22,48.19,48.2,61273.0,44.2021,44.2205,44.1929,44.2021,61273.0
2022-07-22 15:40:00,48.2,48.23,48.19,48.22,140924.0,44.2021,44.2296,44.1929,44.2205,140924.0
2022-07-22 15:45:00,48.21,48.24,48.18,48.22,221515.0,44.2113,44.2388,44.1838,44.2205,221515.0
2022-07-22 15:50:00,48.22,48.25,48.21,48.24,302051.0,44.2205,44.248,44.2113,44.2388,302051.0
2022-07-22 15:55:00,48.24,48.3,48.23,48.3,260034.0,44.2388,44.2938,44.2296,44.2938,260034.0
2022-07-25 09:30:00,48.42,48.43,48.35,48.37,197597.0,44.4039,44.413,44.3397,44.358,197597.0
2022-07-25 09:35:00,48.36,48.37,48.32,48.36,377381.0,44.3488,44.358,44.3122,44.3488,377381.0
2022-07-25 09:40:00,48.37,48.53,48.36,48.52,279240.0,44.358,44.5047,44.3488,44.4956,279240.0
2022-07-25 09:45:00,48.51,48.51,48.4,48.45,99809.0,44.4864,44.4864,44.3855,44.4314,99809.0
2022-07-25 09:50:00,48.46,48.5,48.44,48.46,111429.0,44.4406,44.4772,44.4222,44.4406,111429.0
2022-07-25 09:55:00,48.46,48.5,48.45,48.45,72666.0,44.4406,44.4772,44.4314,44.4314,72666.0
2022-07-25 10:00:00,48.45,48.5,48.44,48.47,127926.0,44.4314,44.4772,44.4222,44.4497,127926.0
2022-07-25 10:05:00,48.47,48.48,48.39,48.45,80057.0,44.4497,44.4589,44.3764,44.4314,80057.0
2022-07-25 10:10:00,48.45,48.48,48.41,48.41,86697.0,44.4314,44.4589,44.3947,44.3947,86697.0
2022-07-25 10:15:00,48.41,48.43,48.37,48.38,185553.0,44.3947,44.413,44.358,44.3672,185553.0
2022-07-25 10:20:00,48.38,48.42,48.37,48.39,58553.0,44.3672,44.4039,44.358,44.3764,58553.0
2022-07-25 10:25:00,48.39,48.42,48.31,48.37,497970.0,44.3764,44.4039,44.303,44.358,497970.0
2022-07-25 10:30:00,48.36,48.4,48.31,48.33,57056.0,44.3488,44.3855,44.303,44.3213,57056.0
2022-07-25 10:35:00,48.34,48.36,48.31,48.33,42959.0,44.3305,44.3488,44.303,44.3213,42959.0
2022-07-25 10:40:00,48.33,48.39,48.29,48.39,115193.0,44.3213,44.3764,44.2847,44.3764,115193.0
2022-07-25 10:45:00,48.38,48.43,48.38,48.4,656124.0,44.3672,44.413,44.3672,44.3855,656124.0
2022-07-25 10:50:00,48.39,48.4,48.35,48.36,53949.0,44.3764,44.3855,44.3397,44.3488,53949.0
2022-07-25 10:55:00,48.35,48.39,48.34,48.36,53002.0,44.3397,44.3764,44.3305,44.3488,53002.0
2022-07-25 11:00:00,48.35,48.39,48.33,48.37,73048.0,44.3397,44.3764,44.3213,44.358,73048.0
2022-07-25 11:05:00,48.37,48.4,48.36,48.38,26547.0,44.358,44.3855,44.3488,44.3672,26547.0
2022-07-25 11:10:00,48.39,48.4,48.32,48.34,57477.0,44.3764,44.3855,44.3122,44.3305,57477.0
2022-07-25 11:15:00,48.34,48.36,48.3,48.36,276509.0,44.3305,44.3488,44.2938,44.3488,276509.0
2022-07-25 11:20:00,48.36,48.42,48.35,48.41,104962.0,44.3488,44.4039,44.3397,44.3947,104962.0
2022-07-25 11:25:00,48.41,48.45,48.39,48.45,115631.0,44.3947,44.4314,44.3764,44.4314,115631.0
2022-07-25 11:30:00,48.45,48.48,48.44,48.47,125134.0,44.4314,44.4589,44.4222,44.4497,125134.0
2022-07-25 11:35:00,48.46,48.48,48.44,48.45,42829.0,44.4406,44.4589,44.4222,44.4314,42829.0
2022-07-25 11:40:00,48.45,48.47,48.44,48.46,60668.0,44.4314,44.4497,44.4222,44.4406,60668.0
2022-07-25 11:45:00,48.47,48.49,48.46,48.48,39585.0,44.4497,44.4681,44.4406,44.4589,39585.0
2022-07-25 11:50:00,48.47,48.48,48.44,48.47,42637.0,44.4497,44.4589,44.4222,44.4497,42637.0
2022-07-25 11:55:00,48.46,48.47,48.44,48.46,27941.0,44.4406,44.4497,44.4222,44.4406,27941.0
2022-07-25 12:00:00,48.46,48.47,48.42,48.46,87255.0,44.4406,44.4497,44.4039,44.4406,87255.0
2022-07-25 12:05:00,48.47,48.47,48.43,48.44,37663.0,44.4497,44.4497,44.413,44.4222,37663.0
2022-07-25 12:10:00,48.44,48.44,48.39,48.41,72586.0,44.4222,44.4222,44.3764,44.3947,72586.0
2022-07-25 12:15:00,48.4,48.43,48.38,48.43,102988.0,44.3855,44.413,44.3672,44.413,102988.0
2022-07-25 12:20:00,48.43,48.44,48.4,48.41,42820.0,44.413,44.4222,44.3855,44.3947,42820.0
2022-07-25 12:25:00,48.41,48.45,48.41,48.44,39348.0,44.3947,44.4314,44.3947,44.4222,39348.0
2022-07-25 12:30:00,48.45,48.48,48.44,48.46,56125.0,44.4314,44.4589,44.4222,44.4406,56125.0
2022-07-25 12:35:00,48.47,48.47,48.45,48.47,32997.0,44.4497,44.4497,44.4314,44.4497,32997.0
2022-07-25 12:40:00,48.47,48.51,48.47,48.51,30299.0,44.4497,44.4864,44.4497,44.4864,30299.0
2022-07-25 12:45:00,48.51,48.55,48.5,48.53,42115.0,44.4864,44.5231,44.4772,44.5047,42115.0
2022-07-25 12:50:00,48.53,48.53,48.51,48.51,19164.0,44.5047,44.5047,44.4864,44.4864,19164.0
2022-07-25 12:55:00,48.52,48.53,48.5,48.51,44910.0,44.4956,44.5047,44.4772,44.4864,44910.0
2022-07-25 13:00:00,48.52,48.54,48.5,48.53,55062.0,44.4956,44.5139,44.4772,44.5047,55062.0
2022-07-25 13:05:00,48.53,48.54,48.51,48.54,58385.0,44.5047,44.5139,44.4864,44.5139,58385.0
2022-07-25 13:10:00,48.54,48.55,48.51,48.52,83840.0,44.5139,44.5231,44.4864,44.4956,83840.0
2022-07-25 13:15:00,48.52,48.52,48.5,48.51,48685.0,44.4956,44.4956,44.4772,44.4864,48685.0
2022-07-25 13:20:00,48.51,48.52,48.49,48.51,59683.0,44.4864,44.4956,44.4681,44.4864,59683.0
2022-07-25 13:25:00,48.5,48.51,48.48,48.5,36176.0,44.4772,44.4864,44.4589,44.4772,36176.0
2022-07-25 13:30:00,48.5,48.51,48.49,48.5,51341.0,44.4772,44.4864,44.4681,44.4772,51341.0
2022-07-25 13:35:00,48.5,48.5,48.45,48.46,42911.0,44.4772,44.4772,44.4314,44.4406,42911.0
2022-07-25 13:40:00,48.46,48.48,48.45,48.47,49083.0,44.4406,44.4589,44.4314,44.4497,49083.0
2022-07-25 13:45:00,48.47,48.49,48.46,48.47,36409.0,44.4497,44.4681,44.4406,44.4497,36409.0
2022-07-25 13:50:00,48.47,48.47,48.44,48.46,38535.0,44.4497,44.4497,44.4222,44.4406,38535.0
2022-07-25 13:55:00,48.46,48.47,48.45,48.47,39170.0,44.4406,44.4497,44.4314,44.4497,39170.0
2022-07-25 14:00:00,48.46,48.47,48.45,48.46,48158.0,44.4406,44.4497,44.4314,44.4406,48158.0
2022-07-25 14:05:00,48.46,48.48,48.44,48.45,137965.0,44.4406,44.4589,44.4222,44.4314,137965.0
2022-07-25 14:10:00,48.45,48.47,48.45,48.47,98842.0,44.4314,44.4497,44.4314,44.4497,98842.0
2022-07-25 14:15:00,48.47,48.47,48.44,48.45,143369.0,44.4497,44.4497,44.4222,44.4314,143369.0
2022-07-25 14:20:00,48.45,48.46,48.43,48.46,50684.0,44.4314,44.4406,44.413,44.4406,50684.0
2022-07-25 14:25:00,48.46,48.47,48.45,48.47,80477.0,44.4406,44.4497,44.4314,44.4497,80477.0
2022-07-25 14:30:00,48.47,48.48,48.45,48.47,47045.0,44.4497,44.4589,44.4314,44.4497,47045.0
2022-07-25 14:35:00,48.46,48.5,48.46,48.48,85152.0,44.4406,44.4772,44.4406,44.4589,85152.0
2022-07-25 14:40:00,48.48,48.52,48.48,48.52,101931.0,44.4589,44.4956,44.4589,44.4956,101931.0
2022-07-25 14:45:00,48.52,48.52,48.46,48.48,81703.0,44.4956,44.4956,44.4406,44.4589,81703.0
2022-07-25 14:50:00,48.48,48.5,48.45,48.46,91383.0,44.4589,44.4772,44.4314,44.4406,91383.0
2022-07-25 14:55:00,48.47,48.48,48.44,48.45,61383.0,44.4497,44.4589,44.4222,44.4314,61383.0
2022-07-25 15:00:00,48.45,48.46,48.41,48.41,120090.0,44.4314,44.4406,44.3947,44.3947,120090.0
2022-07-25 15:05:00,48.42,48.42,48.39,48.41,97054.0,44.4039,44.4039,44.3764,44.3947,97054.0
2022-07-25 15:10:00,48.41,48.42,48.38,48.41,88037.0,44.3947,44.4039,44.3672,44.3947,88037.0
2022-07-25 15:15:00,48.41,48.42,48.38,48.42,129323.0,44.3947,44.4039,44.3672,44.4039,129323.0
2022-07-25 15:20:00,48.41,48.44,48.41,48.44,181787.0,44.3947,44.4222,44.3947,44.4222,181787.0
2022-07-25 15:25:00,48.44,48.45,48.41,48.41,53557.0,44.4222,44.4314,44.3947,44.3947,53557.0
2022-07-25 15:30:00,48.41,48.43,48.4,48.41,147101.0,44.3947,44.413,44.3855,44.3947,147101.0
2022-07-25 15:35:00,48.41,48.45,48.41,48.45,130467.0,44.3947,44.4314,44.3947,44.4314,130467.0
2022-07-25 15:40:00,48.44,48.45,48.42,48.44,192265.0,44.4222,44.4314,44.4039,44.4222,192265.0
2022-07-25 15:45:00,48.43,48.45,48.42,48.45,131285.0,44.413,44.4314,44.4039,44.4314,131285.0
2022-07-25 15:50:00,48.45,48.49,48.43,48.48,237787.0,44.4314,44.4681,44.413,44.4589,237787.0
2022-07-25 15:55:00,48.48,48.52,48.47,48.51,283197.0,44.4589,44.4956,44.4497,44.4864,283197.0
2022-07-26 09:30:00,48.5,48.54,48.47,48.47,541823.0,44.4772,44.5139,44.4497,44.4497,541823.0
2022-07-26 09:35:00,48.46,48.56,48.45,48.56,150586.0,44.4406,44.5323,44.4314,44.5323,150586.0
2022-07-26 09:40:00,48.57,48.6,48.53,48.53,202435.0,44.5414,44.5689,44.5047,44.5047,202435.0
2022-07-26 09:45:00,48.53,48.53,48.42,48.43,135170.0,44.5047,44.5047,44.4039,44.413,135170.0
2022-07-26 09:50:00,48.43,48.48,48.43,48.45,58411.0,44.413,44.4589,44.413,44.4314,58411.0
2022-07-26 09:55:00,48.45,48.47,48.42,48.44,147236.0,44.4314,44.4497,44.4039,44.4222,147236.0
2022-07-26 10:00:00,48.44,48.45,48.36,48.42,242544.0,44.4222,44.4314,44.3488,44.4039,242544.0
2022-07-26 10:05:00,48.42,48.43,48.39,48.39,136751.0,44.4039,44.413,44.3764,44.3764,136751.0
2022-07-26 10:10:00,48.4,48.41,48.29,48.3,108642.0,44.3855,44.3947,44.2847,44.2938,108642.0
2022-07-26 10:15:00,48.3,48.34,48.3,48.33,111613.0,44.2938,44.3305,44.2938,44.3213,111613.0
2022-07-26 10:20:00,48.34,48.35,48.28,48.29,146449.0,44.3305,44.3397,44.2755,44.2847,146449.0
2022-07-26 10:25:00,48.29,48.31,48.28,48.31,53398.0,44.2847,44.303,44.2755,44.303,53398.0
2022-07-26 10:30:00,48.31,48.34,48.28,48.32,40945.0,44.303,44.3305,44.2755,44.3122,40945.0
2022-07-26 10:35:00,48.32,48.33,48.28,48.33,29311.0,44.3122,44.3213,44.2755,44.3213,29311.0
2022-07-26 10:40:00,48.32,48.33,48.3,48.32,35261.0,44.3122,44.3213,44.2938,44.3122,35261.0
2022-07-26 10:45:00,48.33,48.35,48.31,48.32,26622.0,44.3213,44.3397,44.303,44.3122,26622.0
2022-07-26 10:50:00,48.33,48.33,48.29,48.3,93011.0,44.3213,44.3213,44.2847,44.2938,93011.0
2022-07-26 10:55:00,48.29,48.36,48.27,48.35,107808.0,44.2847,44.3488,44.2663,44.3397,107808.0
2022-07-26 11:00:00,48.35,48.38,48.32,48.32,42412.0,44.3397,44.3672,44.3122,44.3122,42412.0
2022-07-26 11:05:00,48.32,48.32,48.26,48.27,45327.0,44.3122,44.3122,44.2571,44.2663,45327.0
2022-07-26 11:10:00,48.26,48.29,48.26,48.29,75348.0,44.2571,44.2847,44.2571,44.2847,75348.0
2022-07-26 11:15:00,48.3,48.31,48.26,48.27,47170.0,44.2938,44.303,44.2571,44.2663,47170.0
2022-07-26 11:20:00,48.27,48.27,48.23,48.23,73517.0,44.2663,44.2663,44.2296,44.2296,73517.0
2022-07-26 11:25:00,48.24,48.24,48.19,48.19,59555.0,44.2388,44.2388,44.1929,44.1929,59555.0
2022-07-26 11:30:00,48.19,48.19,48.15,48.17,127652.0,44.1929,44.1929,44.1563,44.1746,127652.0
2022-07-26 11:35:00,48.16,48.17,48.11,48.13,119210.0,44.1654,44.1746,44.1196,44.1379,119210.0
2022-07-26 11:40:00,48.13,48.16,48.12,48.15,50977.0,44.1379,44.1654,44.1288,44.1563,50977.0
2022-07-26 11:45:00,48.14,48.14,48.09,48.09,83882.0,44.1471,44.1471,44.1012,44.1012,83882.0
2022-07-26 11:50:00,48.09,48.12,48.07,48.09,165954.0,44.1012,44.1288,44.0829,44.1012,165954.0
2022-07-26 11:55:00,48.09,48.1,48.07,48.09,77978.0,44.1012,44.1104,44.0829,44.1012,77978.0
2022-07-26 12:00:00,48.09,48.12,48.07,48.11,55077.0,44.1012,44.1288,44.0829,44.1196,55077.0
2022-07-26 12:05:00,48.12,48.13,48.1,48.12,40029.0,44.1288,44.1379,44.1104,44.1288,40029.0
2022-07-26 12:10:00,48.11,48.12,48.09,48.1,41159.0,44.1196,44.1288,44.1012,44.1104,41159.0
2022-07-26 12:15:00,48.11,48.14,48.1,48.12,46474.0,44.1196,44.1471,44.1104,44.1288,46474.0
2022-07-26 12:20:00,48.12,48.14,48.09,48.13,58619.0,44.1288,44.1471,44.1012,44.1379,58619.0
2022-07-26 12:25:00,48.14,48.16,48.12,48.15,72535.0,44.1471,44.1654,44.1288,44.1563,72535.0
2022-07-26 12:30:00,48.15,48.17,48.14,48.17,26609.0,44.1563,44.1746,44.1471,44.1746,26609.0
2022-07-26 12:35:00,48.17,48.18,48.14,48.14,119474.0,44.1746,44.1838,44.1471,44.1471,119474.0
2022-07-26 12:40:00,48.15,48.15,48.11,48.12,162915.0,44.1563,44.1563,44.1196,44.1288,162915.0
2022-07-26 12:45:00,48.12,48.15,48.1,48.13,53384.0,44.1288,44.1563,44.1104,44.1379,53384.0
2022-07-26 12:50:00,48.14,48.15,48.13,48.15,20255.0,44.1471,44.1563,44.1379,44.1563,20255.0
2022-07-26 12:55:00,48.14,48.15,48.13,48.14,80137.0,44.1471,44.1563,44.1379,44.1471,80137.0
2022-07-26 13:00:00,48.14,48.16,48.12,48.16,90326.0,44.1471,44.1654,44.1288,44.1654,90326.0
2022-07-26 13:05:00,48.16,48.17,48.12,48.15,141628.0,44.1654,44.1746,44.1288,44.1563,141628.0
2022-07-26 13:10:00,48.16,48.17,48.13,48.14,254324.0,44.1654,44.1746,44.1379,44.1471,254324.0
2022-07-26 13:15:00,48.14,48.14,48.11,48.12,31998.0,44.1471,44.1471,44.1196,44.1288,31998.0
2022-07-26 13:20:00,48.11,48.15,48.11,48.13,87196.0,44.1196,44.1563,44.1196,44.1379,87196.0
2022-07-26 13:25:00,48.13,48.15,48.11,48.15,131421.0,44.1379,44.1563,44.1196,44.1563,131421.0
2022-07-26 13:30:00,48.15,48.15,48.1,48.1,187400.0,44.1563,44.1563,44.1104,44.1104,187400.0
2022-07-26 13:35:00,48.09,48.12,48.09,48.1,57266.0,44.1012,44.1288,44.1012,44.1104,57266.0
2022-07-26 13:40:00,48.11,48.12,48.09,48.11,55444.0,44.1196,44.1288,44.1012,44.1196,55444.0
2022-07-26 13:45:00,48.11,48.12,48.07,48.09,74644.0,44.1196,44.1288,44.0829,44.1012,74644.0
2022-07-26 13:50:00,48.09,48.1,48.07,48.09,68872.0,44.1012,44.1104,44.0829,44.1012,68872.0
2022-07-26 13:55:00,48.09,48.1,48.06,48.07,81161.0,44.1012,44.1104,44.0737,44.0829,81161.0
2022-07-26 14:00:00,48.07,48.14,48.06,48.14,49195.0,44.0829,44.1471,44.0737,44.1471,49195.0
2022-07-26 14:05:00,48.14,48.15,48.08,48.09,186680.0,44.1471,44.1563,44.0921,44.1012,186680.0
2022-07-26 14:10:00,48.09,48.12,48.08,48.11,81511.0,44.1012,44.1288,44.0921,44.1196,81511.0
2022-07-26 14:15:00,48.11,48.11,48.06,48.08,96477.0,44.1196,44.1196,44.0737,44.0921,96477.0
2022-07-26 14:20:00,48.08,48.09,48.05,48.09,43492.0,44.0921,44.1012,44.0646,44.1012,43492.0
2022-07-26 14:25:00,48.08,48.09,48.04,48.04,54459.0,44.0921,44.1012,44.0554,44.0554,54459.0
2022-07-26 14:30:00,48.05,48.05,48.03,48.04,164694.0,44.0646,44.0646,44.0462,44.0554,164694.0
2022-07-26 14:35:00,48.03,48.05,48.01,48.02,224438.0,44.0462,44.0646,44.0279,44.037,224438.0
2022-07-26 14:40:00,48.03,48.04,48.02,48.03,96505.0,44.0462,44.0554,44.037,44.0462,96505.0
2022-07-26 14:45:00,48.03,48.04,48.02,48.03,34903.0,44.0462,44.0554,44.037,44.0462,34903.0
2022-07-26 14:50:00,48.04,48.06,48.02,48.06,91580.0,44.0554,44.0737,44.037,44.0737,91580.0
2022-07-26 14:55:00,48.05,48.07,48.04,48.05,93334.0,44.0646,44.0829,44.0554,44.0646,93334.0
2022-07-26 15:00:00,48.05,48.08,48.04,48.05,116614.0,44.0646,44.0921,44.0554,44.0646,116614.0
2022-07-26 15:05:00,48.05,48.05,48.02,48.04,333208.0,44.0646,44.0646,44.037,44.0554,333208.0
2022-07-26 15:10:00,48.04,48.1,48.03,48.09,70054.0,44.0554,44.1104,44.0462,44.1012,70054.0
2022-07-26 15:15:00,48.09,48.11,48.08,48.09,137840.0,44.1012,44.1196,44.0921,44.1012,137840.0
2022-07-26 15:20:00,48.09,48.11,48.08,48.09,75615.0,44.1012,44.1196,44.0921,44.1012,75615.0
2022-07-26 15:25:00,48.09,48.09,48.07,48.09,103419.0,44.1012,44.1012,44.0829,44.1012,103419.0
2022-07-26 15:30:00,48.09,48.1,48.07,48.09,125297.0,44.1012,44.1104,44.0829,44.1012,125297.0
2022-07-26 15:35:00,48.09,48.11,48.08,48.11,359893.0,44.1012,44.1196,44.0921,44.1196,359893.0
2022-07-26 15:40:00,48.1,48.11,48.07,48.08,128191.0,44.1104,44.1196,44.0829,44.0921,128191.0
2022-07-26 15:45:00,48.08,48.08,48.05,48.07,259370.0,44.0921,44.0921,44.0646,44.0829,259370.0
2022-07-26 15:50:00,48.07,48.1,48.06,48.1,190284.0,44.0829,44.1104,44.0737,44.1104,190284.0
2022-07-26 15:55:00,48.1,48.11,48.06,48.08,504888.0,44.1104,44.1196,44.0737,44.0921,504888.0
2022-07-27 09:30:00,48.51,48.52,48.4,48.4,423337.0,44.4864,44.4956,44.3855,44.3855,423337.0
2022-07-27 09:35:00,48.41,48.46,48.35,48.38,280761.0,44.3947,44.4406,44.3397,44.3672,280761.0
2022-07-27 09:40:00,48.38,48.4,48.31,48.37,131949.0,44.3672,44.3855,44.303,44.358,131949.0
2022-07-27 09:45:00,48.37,48.43,48.37,48.42,213176.0,44.358,44.413,44.358,44.4039,213176.0
2022-07-27 09:50:00,48.41,48.45,48.4,48.44,50862.0,44.3947,44.4314,44.3855,44.4222,50862.0
2022-07-27 09:55:00,48.44,48.51,48.44,48.47,65532.0,44.4222,44.4864,44.4222,44.4497,65532.0
2022-07-27 10:00:00,48.47,48.5,48.46,48.5,69294.0,44.4497,44.4772,44.4406,44.4772,69294.0
2022-07-27 10:05:00,48.5,48.53,48.44,48.45,64579.0,44.4772,44.5047,44.4222,44.4314,64579.0
2022-07-27 10:10:00,48.46,48.48,48.44,48.47,36128.0,44.4406,44.4589,44.4222,44.4497,36128.0
2022-07-27 10:15:00,48.47,48.51,48.46,48.51,108173.0,44.4497,44.4864,44.4406,44.4864,108173.0
2022-07-27 10:20:00,48.51,48.52,48.44,48.46,124502.0,44.4864,44.4956,44.4222,44.4406,124502.0
2022-07-27 10:25:00,48.45,48.47,48.43,48.45,77316.0,44.4314,44.4497,44.413,44.4314,77316.0
2022-07-27 10:30:00,48.45,48.46,48.42,48.43,74639.0,44.4314,44.4406,44.4039,44.413,74639.0
2022-07-27 10:35:00,48.43,48.47,48.42,48.46,35497.0,44.413,44.4497,44.4039,44.4406,35497.0
2022-07-27 10:40:00,48.46,48.47,48.44,48.46,57244.0,44.4406,44.4497,44.4222,44.4406,57244.0
2022-07-27 10:45:00,48.45,48.49,48.45,48.48,29031.0,44.4314,44.4681,44.4314,44.4589,29031.0
2022-07-27 10:50:00,48.48,48.52,48.48,48.51,42807.0,44.4589,44.4956,44.4589,44.4864,42807.0
2022-07-27 10:55:00,48.52,48.54,48.51,48.53,98441.0,44.4956,44.5139,44.4864,44.5047,98441.0
2022-07-27 11:00:00,48.53,48.58,48.53,48.55,81692.0,44.5047,44.5506,44.5047,44.5231,81692.0
2022-07-27 11:05:00,48.56,48.57,48.54,48.54,81067.0,44.5323,44.5414,44.5139,44.5139,81067.0
2022-07-27 11:10:00,48.55,48.58,48.54,48.57,32656.0,44.5231,44.5506,44.5139,44.5414,32656.0
2022-07-27 11:15:00,48.58,48.61,48.58,48.59,34381.0,44.5506,44.5781,44.5506,44.5598,34381.0
2022-07-27 11:20:00,48.59,48.61,48.55,48.55,66865.0,44.5598,44.5781,44.5231,44.5231,66865.0
2022-07-27 11:25:00,48.56,48.57,48.54,48.56,45494.0,44.5323,44.5414,44.5139,44.5323,45494.0
2022-07-27 11:30:00,48.56,48.59,48.55,48.57,81029.0,44.5323,44.5598,44.5231,44.5414,81029.0
2022-07-27 11:35:00,48.56,48.58,48.55,48.55,307180.0,44.5323,44.5506,44.5231,44.5231,307180.0
2022-07-27 11:40:00,48.55,48.57,48.54,48.56,30800.0,44.5231,44.5414,44.5139,44.5323,30800.0
2022-07-27 11:45:00,48.56,48.56,48.54,48.55,40411.0,44.5323,44.5323,44.5139,44.5231,40411.0
2022-07-27 11:50:00,48.55,48.57,48.53,48.53,32363.0,44.5231,44.5414,44.5047,44.5047,32363.0
2022-07-27 11:55:00,48.54,48.56,48.53,48.54,24476.0,44.5139,44.5323,44.5047,44.5139,24476.0
2022-07-27 12:00:00,48.54,48.56,48.54,48.55,25277.0,44.5139,44.5323,44.5139,44.5231,25277.0
2022-07-27 12:05:00,48.56,48.57,48.54,48.55,47712.0,44.5323,44.5414,44.5139,44.5231,47712.0
2022-07-27 12:10:00,48.56,48.56,48.54,48.55,83933.0,44.5323,44.5323,44.5139,44.5231,83933.0
2022-07-27 12:15:00,48.55,48.56,48.54,48.56,22487.0,44.5231,44.5323,44.5139,44.5323,22487.0
2022-07-27 12:20:00,48.56,48.56,48.53,48.54,24833.0,44.5323,44.5323,44.5047,44.5139,24833.0
2022-07-27 12:25:00,48.53,48.56,48.52,48.54,33187.0,44.5047,44.5323,44.4956,44.5139,33187.0
2022-07-27 12:30:00,48.54,48.54,48.51,48.54,164091.0,44.5139,44.5139,44.4864,44.5139,164091.0
2022-07-27 12:35:00,48.53,48.54,48.51,48.52,39684.0,44.5047,44.5139,44.4864,44.4956,39684.0
2022-07-27 12:40:00,48.52,48.54,48.51,48.52,232962.0,44.4956,44.5139,44.4864,44.4956,232962.0
2022-07-27 12:45:00,48.52,48.54,48.52,48.53,13255.0,44.4956,44.5139,44.4956,44.5047,13255.0
2022-07-27 12:50:00,48.53,48.54,48.52,48.53,91015.0,44.5047,44.5139,44.4956,44.5047,91015.0
2022-07-27 12:55:00,48.53,48.53,48.49,48.49,47883.0,44.5047,44.5047,44.4681,44.4681,47883.0
2022-07-27 13:00:00,48.5,48.5,48.47,48.48,131728.0,44.4772,44.4772,44.4497,44.4589,131728.0
2022-07-27 13:05:00,48.48,48.49,48.47,48.48,122198.0,44.4589,44.4681,44.4497,44.4589,122198.0
2022-07-27 13:10:00,48.48,48.5,48.47,48.49,52611.0,44.4589,44.4772,44.4497,44.4681,52611.0
2022-07-27 13:15:00,48.49,48.5,48.48,48.48,79870.0,44.4681,44.4772,44.4589,44.4589,79870.0
2022-07-27 13:20:00,48.48,48.5,48.47,48.48,124206.0,44.4589,44.4772,44.4497,44.4589,124206.0
2022-07-27 13:25:00,48.48,48.49,48.47,48.48,27105.0,44.4589,44.4681,44.4497,44.4589,27105.0
2022-07-27 13:30:00,48.48,48.48,48.46,48.47,42957.0,44.4589,44.4589,44.4406,44.4497,42957.0
2022-07-27 13:35:00,48.47,48.47,48.46,48.46,91423.0,44.4497,44.4497,44.4406,44.4406,91423.0
2022-07-27 13:40:00,48.47,48.49,48.47,48.48,218882.0,44.4497,44.4681,44.4497,44.4589,218882.0
2022-07-27 13:45:00,48.48,48.49,48.47,48.48,643574.0,44.4589,44.4681,44.4497,44.4589,643574.0
2022-07-27 13:50:00,48.48,48.48,48.44,48.47,934206.0,44.4589,44.4589,44.4222,44.4497,934206.0
2022-07-27 13:55:00,48.48,48.49,48.46,48.47,172333.0,44.4589,44.4681,44.4406,44.4497,172333.0
2022-07-27 14:00:00,48.48,48.64,48.46,48.59,279370.0,44.4589,44.6056,44.4406,44.5598,279370.0
2022-07-27 14:05:00,48.59,48.59,48.46,48.49,71555.0,44.5598,44.5598,44.4406,44.4681,71555.0
2022-07-27 14:10:00,48.5,48.57,48.48,48.55,111640.0,44.4772,44.5414,44.4589,44.5231,111640.0
2022-07-27 14:15:00,48.53,48.59,48.53,48.57,76367.0,44.5047,44.5598,44.5047,44.5414,76367.0
2022-07-27 14:20:00,48.57,48.59,48.53,48.53,99377.0,44.5414,44.5598,44.5047,44.5047,99377.0
2022-07-27 14:25:00,48.54,48.59,48.53,48.56,51110.0,44.5139,44.5598,44.5047,44.5323,51110.0
2022-07-27 14:30:00,48.56,48.58,48.4,48.45,396716.0,44.5323,44.5506,44.3855,44.4314,396716.0
2022-07-27 14:35:00,48.45,48.71,48.45,48.7,685067.0,44.4314,44.6698,44.4314,44.6606,685067.0
2022-07-27 14:40:00,48.7,48.84,48.7,48.82,208541.0,44.6606,44.789,44.6606,44.7707,208541.0
2022-07-27 14:45:00,48.83,48.91,48.82,48.86,99754.0,44.7799,44.8532,44.7707,44.8074,99754.0
2022-07-27 14:50:00,48.85,49.0,48.85,48.97,270543.0,44.7982,44.9358,44.7982,44.9083,270543.0
2022-07-27 14:55:00,48.97,48.99,48.86,48.9,433517.0,44.9083,44.9266,44.8074,44.8441,433517.0
2022-07-27 15:00:00,48.9,48.97,48.85,48.96,313240.0,44.8441,44.9083,44.7982,44.8991,313240.0
2022-07-27 15:05:00,48.96,48.98,48.92,48.95,100411.0,44.8991,44.9174,44.8624,44.8899,100411.0
2022-07-27 15:10:00,48.95,48.97,48.91,48.92,113301.0,44.8899,44.9083,44.8532,44.8624,113301.0
2022-07-27 15:15:00,48.92,48.98,48.91,48.94,155938.0,44.8624,44.9174,44.8532,44.8807,155938.0
2022-07-27 15:20:00,48.94,49.0,48.91,49.0,263811.0,44.8807,44.9358,44.8532,44.9358,263811.0
2022-07-27 15:25:00,48.99,49.08,48.99,49.08,66278.0,44.9266,45.0091,44.9266,45.0091,66278.0
2022-07-27 15:30:00,49.09,49.12,49.07,49.11,160477.0,45.0183,45.0458,45.0,45.0366,160477.0
2022-07-27 15:35:00,49.11,49.11,49.04,49.04,196676.0,45.0366,45.0366,44.9724,44.9724,196676.0
2022-07-27 15:40:00,49.05,49.09,49.04,49.08,204787.0,44.9816,45.0183,44.9724,45.0091,204787.0
2022-07-27 15:45:00,49.08,49.08,49.04,49.04,217580.0,45.0091,45.0091,44.9724,44.9724,217580.0
2022-07-27 15:50:00,49.04,49.04,48.99,49.03,284289.0,44.9724,44.9724,44.9266,44.9633,284289.0
2022-07-27 15:55:00,49.03,49.04,48.99,49.0,274836.0,44.9633,44.9724,44.9266,44.9358,274836.0
2022-07-28 09:30:00,49.06,49.12,49.04,49.06,378140.0,44.9908,45.0458,44.9724,44.9908,378140.0
2022-07-28 09:35:00,49.06,49.12,49.01,49.01,279802.0,44.9908,45.0458,44.9449,44.9449,279802.0
2022-07-28 09:40:00,49.0,49.02,48.92,48.93,96332.0,44.9358,44.9541,44.8624,44.8716,96332.0
2022-07-28 09:45:00,48.93,48.94,48.84,48.9,110725.0,44.8716,44.8807,44.789,44.8441,110725.0
2022-07-28 09:50:00,48.9,48.91,48.74,48.76,103796.0,44.8441,44.8532,44.6973,44.7157,103796.0
2022-07-28 09:55:00,48.74,48.81,48.74,48.79,104639.0,44.6973,44.7615,44.6973,44.7432,104639.0
2022-07-28 10:00:00,48.8,48.84,48.78,48.8,52821.0,44.7524,44.789,44.734,44.7524,52821.0
2022-07-28 10:05:00,48.8,48.81,48.69,48.71,555167.0,44.7524,44.7615,44.6515,44.6698,555167.0
2022-07-28 10:10:00,48.72,48.73,48.63,48.66,204131.0,44.679,44.6882,44.5965,44.624,204131.0
2022-07-28 10:15:00,48.66,48.69,48.63,48.63,134689.0,44.624,44.6515,44.5965,44.5965,134689.0
2022-07-28 10:20:00,48.64,48.65,48.55,48.61,95501.0,44.6056,44.6148,44.5231,44.5781,95501.0
2022-07-28 10:25:00,48.62,48.63,48.53,48.59,68625.0,44.5873,44.5965,44.5047,44.5598,68625.0
2022-07-28 10:30:00,48.59,48.6,48.54,48.58,82503.0,44.5598,44.5689,44.5139,44.5506,82503.0
2022-07-28 10:35:00,48.57,48.67,48.57,48.65,140615.0,44.5414,44.6331,44.5414,44.6148,140615.0
2022-07-28 10:40:00,48.65,48.65,48.59,48.65,60425.0,44.6148,44.6148,44.5598,44.6148,60425.0
2022-07-28 10:45:00,48.65,48.75,48.64,48.74,79043.0,44.6148,44.7065,44.6056,44.6973,79043.0
2022-07-28 10:50:00,48.75,48.76,48.72,48.73,57815.0,44.7065,44.7157,44.679,44.6882,57815.0
2022-07-28 10:55:00,48.72,48.78,48.7,48.78,52679.0,44.679,44.734,44.6606,44.734,52679.0
2022-07-28 11:00:00,48.77,48.82,48.75,48.78,57208.0,44.7248,44.7707,44.7065,44.734,57208.0
2022-07-28 11:05:00,48.77,48.81,48.75,48.77,44149.0,44.7248,44.7615,44.7065,44.7248,44149.0
2022-07-28 11:10:00,48.77,48.81,48.74,48.79,65941.0,44.7248,44.7615,44.6973,44.7432,65941.0
2022-07-28 11:15:00,48.79,48.8,48.77,48.78,32347.0,44.7432,44.7524,44.7248,44.734,32347.0
2022-07-28 11:20:00,48.78,48.88,48.76,48.87,83670.0,44.734,44.8257,44.7157,44.8165,83670.0
2022-07-28 11:25:00,48.87,48.91,48.87,48.9,88490.0,44.8165,44.8532,44.8165,44.8441,88490.0
2022-07-28 11:30:00,48.91,48.91,48.85,48.89,53233.0,44.8532,44.8532,44.7982,44.8349,53233.0
2022-07-28 11:35:00,48.89,48.91,48.86,48.88,45837.0,44.8349,44.8532,44.8074,44.8257,45837.0
2022-07-28 11:40:00,48.88,48.94,48.87,48.93,98539.0,44.8257,44.8807,44.8165,44.8716,98539.0
2022-07-28 11:45:00,48.93,48.94,48.89,48.93,49057.0,44.8716,44.8807,44.8349,44.8716,49057.0
2022-07-28 11:50:00,48.93,48.95,48.92,48.92,54104.0,44.8716,44.8899,44.8624,44.8624,54104.0
2022-07-28 11:55:00,48.91,48.92,48.87,48.88,38516.0,44.8532,44.8624,44.8165,44.8257,38516.0
2022-07-28 12:00:00,48.88,48.9,48.86,48.89,55403.0,44.8257,44.8441,44.8074,44.8349,55403.0
2022-07-28 12:05:00,48.89,48.91,48.87,48.89,31073.0,44.8349,44.8532,44.8165,44.8349,31073.0
2022-07-28 12:10:00,48.89,48.9,48.87,48.9,57293.0,44.8349,44.8441,44.8165,44.8441,57293.0
2022-07-28 12:15:00,48.89,48.89,48.85,48.86,113778.0,44.8349,44.8349,44.7982,44.8074,113778.0
2022-07-28 12:20:00,48.86,48.9,48.84,48.9,61214.0,44.8074,44.8441,44.789,44.8441,61214.0
2022-07-28 12:25:00,48.9,48.94,48.88,48.94,78372.0,44.8441,44.8807,44.8257,44.8807,78372.0
2022-07-28 12:30:00,48.93,48.95,48.9,48.91,73313.0,44.8716,44.8899,44.8441,44.8532,73313.0
2022-07-28 12:35:00,48.92,48.95,48.91,48.93,166077.0,44.8624,44.8899,44.8532,44.8716,166077.0
2022-07-28 12:40:00,48.93,48.94,48.91,48.91,29119.0,44.8716,44.8807,44.8532,44.8532,29119.0
2022-07-28 12:45:00,48.91,48.93,48.9,48.91,51918.0,44.8532,44.8716,44.8441,44.8532,51918.0
2022-07-28 12:50:00,48.91,48.94,48.89,48.93,105112.0,44.8532,44.8807,44.8349,44.8716,105112.0
2022-07-28 12:55:00,48.93,48.94,48.92,48.93,52580.0,44.8716,44.8807,44.8624,44.8716,52580.0
2022-07-28 13:00:00,48.93,48.93,48.88,48.9,65559.0,44.8716,44.8716,44.8257,44.8441,65559.0
2022-07-28 13:05:00,48.91,48.93,48.89,48.92,43223.0,44.8532,44.8716,44.8349,44.8624,43223.0
2022-07-28 13:10:00,48.93,48.96,48.92,48.95,69962.0,44.8716,44.8991,44.8624,44.8899,69962.0
2022-07-28 13:15:00,48.95,48.95,48.92,48.94,80702.0,44.8899,44.8899,44.8624,44.8807,80702.0
2022-07-28 13:20:00,48.95,48.99,48.94,48.96,64505.0,44.8899,44.9266,44.8807,44.8991,64505.0
2022-07-28 13:25:00,48.97,48.99,48.95,48.98,48752.0,44.9083,44.9266,44.8899,44.9174,48752.0
2022-07-28 13:30:00,48.98,49.01,48.98,49.01,57204.0,44.9174,44.9449,44.9174,44.9449,57204.0
2022-07-28 13:35:00,49.01,49.06,49.01,49.04,46708.0,44.9449,44.9908,44.9449,44.9724,46708.0
2022-07-28 13:40:00,49.05,49.11,49.05,49.1,78694.0,44.9816,45.0366,44.9816,45.0275,78694.0
2022-07-28 13:45:00,49.09,49.12,49.08,49.12,269951.0,45.0183,45.0458,45.0091,45.0458,269951.0
2022-07-28 13:50:00,49.11,49.11,49.08,49.09,84240.0,45.0366,45.0366,45.0091,45.0183,84240.0
2022-07-28 13:55:00,49.09,49.13,49.08,49.11,91925.0,45.0183,45.055,45.0091,45.0366,91925.0
2022-07-28 14:00:00,49.1,49.11,49.09,49.1,95123.0,45.0275,45.0366,45.0183,45.0275,95123.0
2022-07-28 14:05:00,49.1,49.1,49.05,49.08,94534.0,45.0275,45.0275,44.9816,45.0091,94534.0
2022-07-28 14:10:00,49.07,49.1,49.07,49.07,83294.0,45.0,45.0275,45.0,45.0,83294.0
2022-07-28 14:15:00,49.08,49.11,49.07,49.1,59715.0,45.0091,45.0366,45.0,45.0275,59715.0
2022-07-28 14:20:00,49.1,49.1,49.08,49.09,121293.0,45.0275,45.0275,45.0091,45.0183,121293.0
2022-07-28 14:25:00,49.09,49.1,49.08,49.09,37733.0,45.0183,45.0275,45.0091,45.0183,37733.0
2022-07-28 14:30:00,49.09,49.09,49.06,49.09,50637.0,45.0183,45.0183,44.9908,45.0183,50637.0
2022-07-28 14:35:00,49.09,49.11,49.08,49.1,114821.0,45.0183,45.0366,45.0091,45.0275,114821.0
2022-07-28 14:40:00,49.11,49.13,49.1,49.12,139054.0,45.0366,45.055,45.0275,45.0458,139054.0
2022-07-28 14:45:00,49.12,49.13,49.11,49.13,37929.0,45.0458,45.055,45.0366,45.055,37929.0
2022-07-28 14:50:00,49.13,49.16,49.12,49.16,111162.0,45.055,45.0825,45.0458,45.0825,111162.0
2022-07-28 14:55:00,49.16,49.18,49.15,49.18,69083.0,45.0825,45.1008,45.0733,45.1008,69083.0
2022-07-28 15:00:00,49.18,49.21,49.17,49.21,153358.0,45.1008,45.1283,45.0917,45.1283,153358.0
2022-07-28 15:05:00,49.2,49.22,49.18,49.21,461463.0,45.1192,45.1375,45.1008,45.1283,461463.0
2022-07-28 15:10:00,49.21,49.21,49.18,49.2,118299.0,45.1283,45.1283,45.1008,45.1192,118299.0
2022-07-28 15:15:00,49.2,49.21,49.17,49.19,89718.0,45.1192,45.1283,45.0917,45.11,89718.0
2022-07-28 15:20:00,49.19,49.2,49.18,49.19,71714.0,45.11,45.1192,45.1008,45.11,71714.0
2022-07-28 15:25:00,49.19,49.2,49.18,49.2,225097.0,45.11,45.1192,45.1008,45.1192,225097.0
2022-07-28 15:30:00,49.19,49.2,49.17,49.2,102195.0,45.11,45.1192,45.0917,45.1192,102195.0
2022-07-28 15:35:00,49.2,49.2,49.17,49.19,136853.0,45.1192,45.1192,45.0917,45.11,136853.0
2022-07-28 15:40:00,49.19,49.2,49.16,49.2,249827.0,45.11,45.1192,45.0825,45.1192,249827.0
2022-07-28 15:45:00,49.19,49.25,49.19,49.23,106995.0,45.11,45.165,45.11,45.1467,106995.0
2022-07-28 15:50:00,49.23,49.26,49.21,49.23,179600.0,45.1467,45.1742,45.1283,45.1467,179600.0
2022-07-28 15:55:00,49.23,49.23,49.18,49.19,310241.0,45.1467,45.1467,45.1008,45.11,310241.0
2022-07-29 09:30:00,48.65,48.65,48.53,48.54,421716.0,44.6148,44.6148,44.5047,44.5139,421716.0
2022-07-29 09:35:00,48.54,48.56,48.43,48.45,191934.0,44.5139,44.5323,44.413,44.4314,191934.0
2022-07-29 09:40:00,48.45,48.62,48.44,48.56,335179.0,44.4314,44.5873,44.4222,44.5323,335179.0
2022-07-29 09:45:00,48.56,48.6,48.53,48.54,124978.0,44.5323,44.5689,44.5047,44.5139,124978.0
2022-07-29 09:50:00,48.54,48.56,48.47,48.48,86790.0,44.5139,44.5323,44.4497,44.4589,86790.0
2022-07-29 09:55:00,48.48,48.55,48.47,48.49,188325.0,44.4589,44.5231,44.4497,44.4681,188325.0
2022-07-29 10:00:00,48.47,48.6,48.45,48.58,147326.0,44.4497,44.5689,44.4314,44.5506,147326.0
2022-07-29 10:05:00,48.58,48.65,48.51,48.52,162916.0,44.5506,44.6148,44.4864,44.4956,162916.0
2022-07-29 10:10:00,48.52,48.57,48.51,48.53,168333.0,44.4956,44.5414,44.4864,44.5047,168333.0
2022-07-29 10:15:00,48.54,48.58,48.5,48.56,71400.0,44.5139,44.5506,44.4772,44.5323,71400.0
2022-07-29 10:20:00,48.57,48.64,48.56,48.62,123580.0,44.5414,44.6056,44.5323,44.5873,123580.0
2022-07-29 10:25:00,48.62,48.69,48.61,48.65,76005.0,44.5873,44.6515,44.5781,44.6148,76005.0
2022-07-29 10:30:00,48.65,48.67,48.6,48.61,64916.0,44.6148,44.6331,44.5689,44.5781,64916.0
2022-07-29 10:35:00,48.62,48.73,48.62,48.72,137645.0,44.5873,44.6882,44.5873,44.679,137645.0
2022-07-29 10:40:00,48.72,48.8,48.71,48.79,69404.0,44.679,44.7524,44.6698,44.7432,69404.0
2022-07-29 10:45:00,48.8,48.8,48.71,48.71,101417.0,44.7524,44.7524,44.6698,44.6698,101417.0
2022-07-29 10:50:00,48.71,48.74,48.7,48.71,111570.0,44.6698,44.6973,44.6606,44.6698,111570.0
2022-07-29 10:55:00,48.71,48.73,48.65,48.66,56466.0,44.6698,44.6882,44.6148,44.624,56466.0
2022-07-29 11:00:00,48.66,48.66,48.61,48.62,117941.0,44.624,44.624,44.5781,44.5873,117941.0
2022-07-29 11:05:00,48.62,48.66,48.62,48.64,166928.0,44.5873,44.624,44.5873,44.6056,166928.0
2022-07-29 11:10:00,48.65,48.67,48.61,48.67,76578.0,44.6148,44.6331,44.5781,44.6331,76578.0
2022-07-29 11:15:00,48.67,48.69,48.64,48.69,167966.0,44.6331,44.6515,44.6056,44.6515,167966.0
2022-07-29 11:20:00,48.68,48.71,48.65,48.65,178401.0,44.6423,44.6698,44.6148,44.6148,178401.0
2022-07-29 11:25:00,48.65,48.71,48.64,48.68,392399.0,44.6148,44.6698,44.6056,44.6423,392399.0
2022-07-29 11:30:00,48.68,48.71,48.66,48.69,192417.0,44.6423,44.6698,44.624,44.6515,192417.0
2022-07-29 11:35:00,48.68,48.74,48.68,48.73,100251.0,44.6423,44.6973,44.6423,44.6882,100251.0
2022-07-29 11:40:00,48.73,48.8,48.73,48.79,181976.0,44.6882,44.7524,44.6882,44.7432,181976.0
2022-07-29 11:45:00,48.79,48.79,48.74,48.75,51182.0,44.7432,44.7432,44.6973,44.7065,51182.0
2022-07-29 11:50:00,48.74,48.75,48.72,48.74,308227.0,44.6973,44.7065,44.679,44.6973,308227.0
2022-07-29 11:55:00,48.74,48.75,48.72,48.73,77606.0,44.6973,44.7065,44.679,44.6882,77606.0
2022-07-29 12:00:00,48.73,48.75,48.72,48.75,97526.0,44.6882,44.7065,44.679,44.7065,97526.0
2022-07-29 12:05:00,48.74,48.74,48.69,48.69,59618.0,44.6973,44.6973,44.6515,44.6515,59618.0
2022-07-29 12:10:00,48.69,48.73,48.67,48.68,79701.0,44.6515,44.6882,44.6331,44.6423,79701.0
2022-07-29 12:15:00,48.68,48.74,48.68,48.73,69418.0,44.6423,44.6973,44.6423,44.6882,69418.0
2022-07-29 12:20:00,48.73,48.75,48.72,48.72,124758.0,44.6882,44.7065,44.679,44.679,124758.0
2022-07-29 12:25:00,48.72,48.73,48.65,48.67,47796.0,44.679,44.6882,44.6148,44.6331,47796.0
2022-07-29 12:30:00,48.67,48.7,48.66,48.66,52349.0,44.6331,44.6606,44.624,44.624,52349.0
2022-07-29 12:35:00,48.66,48.69,48.63,48.69,41146.0,44.624,44.6515,44.5965,44.6515,41146.0
2022-07-29 12:40:00,48.69,48.7,48.67,48.7,48080.0,44.6515,44.6606,44.6331,44.6606,48080.0
2022-07-29 12:45:00,48.7,48.74,48.69,48.73,130430.0,44.6606,44.6973,44.6515,44.6882,130430.0
2022-07-29 12:50:00,48.73,48.77,48.72,48.75,674141.0,44.6882,44.7248,44.679,44.7065,674141.0
2022-07-29 12:55:00,48.75,48.77,48.74,48.75,239854.0,44.7065,44.7248,44.6973,44.7065,239854.0
2022-07-29 13:00:00,48.75,48.76,48.72,48.73,109651.0,44.7065,44.7157,44.679,44.6882,109651.0
2022-07-29 13:05:00,48.73,48.75,48.72,48.73,94558.0,44.6882,44.7065,44.679,44.6882,94558.0
2022-07-29 13:10:00,48.73,48.76,48.73,48.75,86886.0,44.6882,44.7157,44.6882,44.7065,86886.0
2022-07-29 13:15:00,48.75,48.76,48.74,48.76,67968.0,44.7065,44.7157,44.6973,44.7157,67968.0
2022-07-29 13:20:00,48.75,48.76,48.73,48.75,111573.0,44.7065,44.7157,44.6882,44.7065,111573.0
2022-07-29 13:25:00,48.75,48.75,48.72,48.73,34006.0,44.7065,44.7065,44.679,44.6882,34006.0
2022-07-29 13:30:00,48.72,48.74,48.71,48.74,44806.0,44.679,44.6973,44.6698,44.6973,44806.0
2022-07-29 13:35:00,48.73,48.76,48.73,48.75,67310.0,44.6882,44.7157,44.6882,44.7065,67310.0
2022-07-29 13:40:00,48.76,48.77,48.75,48.76,59180.0,44.7157,44.7248,44.7065,44.7157,59180.0
2022-07-29 13:45:00,48.76,48.77,48.76,48.77,34973.0,44.7157,44.7248,44.7157,44.7248,34973.0
2022-07-29 13:50:00,48.76,48.78,48.76,48.76,112484.0,44.7157,44.734,44.7157,44.7157,112484.0
2022-07-29 13:55:00,48.77,48.78,48.74,48.75,47089.0,44.7248,44.734,44.6973,44.7065,47089.0
2022-07-29 14:00:00,48.74,48.74,48.71,48.73,68946.0,44.6973,44.6973,44.6698,44.6882,68946.0
2022-07-29 14:05:00,48.73,48.74,48.72,48.73,61791.0,44.6882,44.6973,44.679,44.6882,61791.0
2022-07-29 14:10:00,48.73,48.75,48.73,48.74,63264.0,44.6882,44.7065,44.6882,44.6973,63264.0
2022-07-29 14:15:00,48.75,48.76,48.74,48.75,157628.0,44.7065,44.7157,44.6973,44.7065,157628.0
2022-07-29 14:20:00,48.76,48.76,48.74,48.75,78200.0,44.7157,44.7157,44.6973,44.7065,78200.0
2022-07-29 14:25:00,48.76,48.76,48.74,48.76,52822.0,44.7157,44.7157,44.6973,44.7157,52822.0
2022-07-29 14:30:00,48.76,48.77,48.75,48.76,146656.0,44.7157,44.7248,44.7065,44.7157,146656.0
2022-07-29 14:35:00,48.75,48.79,48.75,48.77,146864.0,44.7065,44.7432,44.7065,44.7248,146864.0
2022-07-29 14:40:00,48.77,48.78,48.75,48.77,124063.0,44.7248,44.734,44.7065,44.7248,124063.0
2022-07-29 14:45:00,48.77,48.79,48.76,48.78,135802.0,44.7248,44.7432,44.7157,44.734,135802.0
2022-07-29 14:50:00,48.78,48.82,48.77,48.81,83014.0,44.734,44.7707,44.7248,44.7615,83014.0
2022-07-29 14:55:00,48.81,48.85,48.81,48.85,98021.0,44.7615,44.7982,44.7615,44.7982,98021.0
2022-07-29 15:00:00,48.85,48.91,48.84,48.9,196852.0,44.7982,44.8532,44.789,44.8441,196852.0
2022-07-29 15:05:00,48.9,48.91,48.87,48.88,140571.0,44.8441,44.8532,44.8165,44.8257,140571.0
2022-07-29 15:10:00,48.88,48.9,48.87,48.9,377624.0,44.8257,44.8441,44.8165,44.8441,377624.0
2022-07-29 15:15:00,48.89,48.9,48.87,48.9,193094.0,44.8349,44.8441,44.8165,44.8441,193094.0
2022-07-29 15:20:00,48.9,48.9,48.88,48.89,114431.0,44.8441,44.8441,44.8257,44.8349,114431.0
2022-07-29 15:25:00,48.89,48.9,48.87,48.88,224835.0,44.8349,44.8441,44.8165,44.8257,224835.0
2022-07-29 15:30:00,48.88,48.91,48.87,48.91,166826.0,44.8257,44.8532,44.8165,44.8532,166826.0
2022-07-29 15:35:00,48.91,48.93,48.9,48.91,340720.0,44.8532,44.8716,44.8441,44.8532,340720.0
2022-07-29 15:40:00,48.91,48.94,48.91,48.93,371237.0,44.8532,44.8807,44.8532,44.8716,371237.0
2022-07-29 15:45:00,48.93,48.94,48.92,48.94,420089.0,44.8716,44.8807,44.8624,44.8807,420089.0
2022-07-29 15:50:00,48.94,48.97,48.91,48.96,656775.0,44.8807,44.9083,44.8532,44.8991,656775.0
2022-07-29 15:55:00,48.96,49.07,48.95,49.07,2768686.0,44.8991,45.0,44.8899,45.0,2768686.0
2022-08-01 09:30:00,48.56,48.6,48.29,48.48,816759.0,44.5323,44.5689,44.2847,44.4589,816759.0
2022-08-01 09:35:00,48.48,48.54,48.37,48.51,349730.0,44.4589,44.5139,44.358,44.4864,349730.0
2022-08-01 09:40:00,48.49,48.6,48.44,48.58,193682.0,44.4681,44.5689,44.4222,44.5506,193682.0
2022-08-01 09:45:00,48.57,48.7,48.57,48.69,124062.0,44.5414,44.6606,44.5414,44.6515,124062.0
2022-08-01 09:50:00,48.69,48.78,48.67,48.76,152607.0,44.6515,44.734,44.6331,44.7157,152607.0
2022-08-01 09:55:00,48.76,48.76,48.66,48.69,320807.0,44.7157,44.7157,44.624,44.6515,320807.0
2022-08-01 10:00:00,48.67,48.79,48.64,48.75,574509.0,44.6331,44.7432,44.6056,44.7065,574509.0
2022-08-01 10:05:00,48.74,48.86,48.74,48.79,228094.0,44.6973,44.8074,44.6973,44.7432,228094.0
2022-08-01 10:10:00,48.79,48.87,48.77,48.84,193916.0,44.7432,44.8165,44.7248,44.789,193916.0
2022-08-01 10:15:00,48.84,48.86,48.74,48.75,194849.0,44.789,44.8074,44.6973,44.7065,194849.0
2022-08-01 10:20:00,48.74,48.76,48.7,48.73,112336.0,44.6973,44.7157,44.6606,44.6882,112336.0
2022-08-01 10:25:00,48.73,48.74,48.67,48.7,575193.0,44.6882,44.6973,44.6331,44.6606,575193.0
2022-08-01 10:30:00,48.7,48.76,48.7,48.73,162712.0,44.6606,44.7157,44.6606,44.6882,162712.0
2022-08-01 10:35:00,48.73,48.82,48.72,48.8,161865.0,44.6882,44.7707,44.679,44.7524,161865.0
2022-08-01 10:40:00,48.8,48.88,48.8,48.88,239776.0,44.7524,44.8257,44.7524,44.8257,239776.0
2022-08-01 10:45:00,48.88,48.97,48.87,48.96,205664.0,44.8257,44.9083,44.8165,44.8991,205664.0
2022-08-01 10:50:00,48.96,49.0,48.95,48.95,105535.0,44.8991,44.9358,44.8899,44.8899,105535.0
2022-08-01 10:55:00,48.95,48.95,48.9,48.94,79191.0,44.8899,44.8899,44.8441,44.8807,79191.0
2022-08-01 11:00:00,48.94,48.96,48.89,48.9,157439.0,44.8807,44.8991,44.8349,44.8441,157439.0
2022-08-01 11:05:00,48.91,48.91,48.84,48.86,458179.0,44.8532,44.8532,44.789,44.8074,458179.0
2022-08-01 11:10:00,48.86,48.87,48.83,48.87,248139.0,44.8074,44.8165,44.7799,44.8165,248139.0
2022-08-01 11:15:00,48.87,48.87,48.76,48.77,63834.0,44.8165,44.8165,44.7157,44.7248,63834.0
2022-08-01 11:20:00,48.75,48.82,48.73,48.81,87061.0,44.7065,44.7707,44.6882,44.7615,87061.0
2022-08-01 11:25:00,48.81,48.83,48.77,48.78,78290.0,44.7615,44.7799,44.7248,44.734,78290.0
2022-08-01 11:30:00,48.77,48.78,48.73,48.74,123039.0,44.7248,44.734,44.6882,44.6973,123039.0
2022-08-01 11:35:00,48.75,48.77,48.72,48.76,71176.0,44.7065,44.7248,44.679,44.7157,71176.0
2022-08-01 11:40:00,48.76,48.78,48.75,48.78,73850.0,44.7157,44.734,44.7065,44.734,73850.0
2022-08-01 11:45:00,48.77,48.81,48.76,48.79,35110.0,44.7248,44.7615,44.7157,44.7432,35110.0
2022-08-01 11:50:00,48.79,48.79,48.75,48.77,29273.0,44.7432,44.7432,44.7065,44.7248,29273.0
2022-08-01 11:55:00,48.76,48.77,48.74,48.75,32993.0,44.7157,44.7248,44.6973,44.7065,32993.0
2022-08-01 12:00:00,48.75,48.78,48.73,48.74,34436.0,44.7065,44.734,44.6882,44.6973,34436.0
2022-08-01 12:05:00,48.75,48.76,48.73,48.75,29723.0,44.7065,44.7157,44.6882,44.7065,29723.0
2022-08-01 12:10:00,48.74,48.77,48.68,48.71,69729.0,44.6973,44.7248,44.6423,44.6698,69729.0
2022-08-01 12:15:00,48.71,48.72,48.68,48.71,129809.0,44.6698,44.679,44.6423,44.6698,129809.0
2022-08-01 12:20:00,48.71,48.75,48.7,48.73,67224.0,44.6698,44.7065,44.6606,44.6882,67224.0
2022-08-01 12:25:00,48.72,48.74,48.7,48.71,124926.0,44.679,44.6973,44.6606,44.6698,124926.0
2022-08-01 12:30:00,48.71,48.72,48.67,48.71,44567.0,44.6698,44.679,44.6331,44.6698,44567.0
2022-08-01 12:35:00,48.72,48.73,48.69,48.73,45764.0,44.679,44.6882,44.6515,44.6882,45764.0
2022-08-01 12:40:00,48.72,48.75,48.71,48.74,57782.0,44.679,44.7065,44.6698,44.6973,57782.0
2022-08-01 12:45:00,48.74,48.77,48.73,48.75,65185.0,44.6973,44.7248,44.6882,44.7065,65185.0
2022-08-01 12:50:00,48.76,48.76,48.74,48.74,137800.0,44.7157,44.7157,44.6973,44.6973,137800.0
2022-08-01 12:55:00,48.75,48.75,48.7,48.72,33567.0,44.7065,44.7065,44.6606,44.679,33567.0
2022-08-01 13:00:00,48.72,48.72,48.62,48.63,49605.0,44.679,44.679,44.5873,44.5965,49605.0
2022-08-01 13:05:00,48.62,48.67,48.6,48.66,65916.0,44.5873,44.6331,44.5689,44.624,65916.0
2022-08-01 13:10:00,48.65,48.66,48.62,48.66,46011.0,44.6148,44.624,44.5873,44.624,46011.0
2022-08-01 13:15:00,48.66,48.67,48.58,48.58,47522.0,44.624,44.6331,44.5506,44.5506,47522.0
2022-08-01 13:20:00,48.59,48.63,48.57,48.6,153053.0,44.5598,44.5965,44.5414,44.5689,153053.0
2022-08-01 13:25:00,48.61,48.61,48.55,48.55,72951.0,44.5781,44.5781,44.5231,44.5231,72951.0
2022-08-01 13:30:00,48.55,48.58,48.53,48.54,24133.0,44.5231,44.5506,44.5047,44.5139,24133.0
2022-08-01 13:35:00,48.54,48.59,48.54,48.58,97163.0,44.5139,44.5598,44.5139,44.5506,97163.0
2022-08-01 13:40:00,48.57,48.58,48.53,48.56,58233.0,44.5414,44.5506,44.5047,44.5323,58233.0
2022-08-01 13:45:00,48.55,48.55,48.5,48.55,144333.0,44.5231,44.5231,44.4772,44.5231,144333.0
2022-08-01 13:50:00,48.55,48.55,48.52,48.54,57953.0,44.5231,44.5231,44.4956,44.5139,57953.0
2022-08-01 13:55:00,48.54,48.58,48.52,48.57,84483.0,44.5139,44.5506,44.4956,44.5414,84483.0
2022-08-01 14:00:00,48.57,48.59,48.52,48.57,130861.0,44.5414,44.5598,44.4956,44.5414,130861.0
2022-08-01 14:05:00,48.57,48.6,48.54,48.6,148877.0,44.5414,44.5689,44.5139,44.5689,148877.0
2022-08-01 14:10:00,48.6,48.63,48.57,48.62,111156.0,44.5689,44.5965,44.5414,44.5873,111156.0
2022-08-01 14:15:00,48.62,48.64,48.57,48.59,74357.0,44.5873,44.6056,44.5414,44.5598,74357.0
2022-08-01 14:20:00,48.59,48.62,48.58,48.61,40450.0,44.5598,44.5873,44.5506,44.5781,40450.0
2022-08-01 14:25:00,48.61,48.62,48.57,48.59,80293.0,44.5781,44.5873,44.5414,44.5598,80293.0
2022-08-01 14:30:00,48.59,48.61,48.57,48.59,85718.0,44.5598,44.5781,44.5414,44.5598,85718.0
2022-08-01 14:35:00,48.59,48.6,48.57,48.59,149726.0,44.5598,44.5689,44.5414,44.5598,149726.0
2022-08-01 14:40:00,48.58,48.6,48.54,48.55,107191.0,44.5506,44.5689,44.5139,44.5231,107191.0
2022-08-01 14:45:00,48.55,48.56,48.52,48.54,148800.0,44.5231,44.5323,44.4956,44.5139,148800.0
2022-08-01 14:50:00,48.54,48.59,48.52,48.58,117043.0,44.5139,44.5598,44.4956,44.5506,117043.0
2022-08-01 14:55:00,48.59,48.66,48.59,48.64,118238.0,44.5598,44.624,44.5598,44.6056,118238.0
2022-08-01 15:00:00,48.63,48.63,48.59,48.61,78744.0,44.5965,44.5965,44.5598,44.5781,78744.0
2022-08-01 15:05:00,48.61,48.64,48.6,48.64,83696.0,44.5781,44.6056,44.5689,44.6056,83696.0
2022-08-01 15:10:00,48.64,48.65,48.61,48.65,117802.0,44.6056,44.6148,44.5781,44.6148,117802.0
2022-08-01 15:15:00,48.65,48.67,48.64,48.64,42241.0,44.6148,44.6331,44.6056,44.6056,42241.0
2022-08-01 15:20:00,48.64,48.64,48.59,48.61,134222.0,44.6056,44.6056,44.5598,44.5781,134222.0
2022-08-01 15:25:00,48.6,48.61,48.59,48.61,111938.0,44.5689,44.5781,44.5598,44.5781,111938.0
2022-08-01 15:30:00,48.61,48.64,48.6,48.64,142167.0,44.5781,44.6056,44.5689,44.6056,142167.0
2022-08-01 15:35:00,48.63,48.65,48.62,48.63,98147.0,44.5965,44.6148,44.5873,44.5965,98147.0
2022-08-01 15:40:00,48.64,48.68,48.63,48.65,128816.0,44.6056,44.6423,44.5965,44.6148,128816.0
2022-08-01 15:45:00,48.65,48.68,48.63,48.65,250888.0,44.6148,44.6423,44.5965,44.6148,250888.0
2022-08-01 15:50:00,48.65,48.69,48.63,48.66,383073.0,44.6148,44.6515,44.5965,44.624,383073.0
2022-08-01 15:55:00,48.65,48.67,48.64,48.65,766561.0,44.6148,44.6331,44.6056,44.6148,766561.0
2022-08-02 09:30:00,48.25,48.48,48.21,48.41,350617.0,44.248,44.4589,44.2113,44.3947,350617.0
2022-08-02 09:35:00,48.41,48.44,48.34,48.41,187272.0,44.3947,44.4222,44.3305,44.3947,187272.0
2022-08-02 09:40:00,48.41,48.43,48.28,48.31,140057.0,44.3947,44.413,44.2755,44.303,140057.0
2022-08-02 09:45:00,48.32,48.41,48.27,48.3,150352.0,44.3122,44.3947,44.2663,44.2938,150352.0
2022-08-02 09:50:00,48.28,48.36,48.24,48.28,61409.0,44.2755,44.3488,44.2388,44.2755,61409.0
2022-08-02 09:55:00,48.26,48.33,48.22,48.27,95550.0,44.2571,44.3213,44.2205,44.2663,95550.0
2022-08-02 10:00:00,48.26,48.26,48.18,48.21,222081.0,44.2571,44.2571,44.1838,44.2113,222081.0
2022-08-02 10:05:00,48.22,48.26,48.18,48.18,49720.0,44.2205,44.2571,44.1838,44.1838,49720.0
2022-08-02 10:10:00,48.17,48.24,48.11,48.23,461586.0,44.1746,44.2388,44.1196,44.2296,461586.0
2022-08-02 10:15:00,48.24,48.31,48.22,48.28,435700.0,44.2388,44.303,44.2205,44.2755,435700.0
2022-08-02 10:20:00,48.28,48.31,48.2,48.22,134762.0,44.2755,44.303,44.2021,44.2205,134762.0
2022-08-02 10:25:00,48.21,48.3,48.21,48.29,163348.0,44.2113,44.2938,44.2113,44.2847,163348.0
2022-08-02 10:30:00,48.3,48.35,48.26,48.26,118145.0,44.2938,44.3397,44.2571,44.2571,118145.0
2022-08-02 10:35:00,48.27,48.29,48.22,48.26,65871.0,44.2663,44.2847,44.2205,44.2571,65871.0
2022-08-02 10:40:00,48.26,48.41,48.23,48.41,100706.0,44.2571,44.3947,44.2296,44.3947,100706.0
2022-08-02 10:45:00,48.4,48.55,48.38,48.55,73204.0,44.3855,44.5231,44.3672,44.5231,73204.0
2022-08-02 10:50:00,48.55,48.69,48.54,48.69,153999.0,44.5231,44.6515,44.5139,44.6515,153999.0
2022-08-02 10:55:00,48.7,48.7,48.57,48.65,314912.0,44.6606,44.6606,44.5414,44.6148,314912.0
2022-08-02 11:00:00,48.65,48.72,48.59,48.61,165407.0,44.6148,44.679,44.5598,44.5781,165407.0
2022-08-02 11:05:00,48.62,48.63,48.55,48.57,240867.0,44.5873,44.5965,44.5231,44.5414,240867.0
2022-08-02 11:10:00,48.57,48.57,48.49,48.51,44545.0,44.5414,44.5414,44.4681,44.4864,44545.0
2022-08-02 11:15:00,48.51,48.58,48.49,48.56,75560.0,44.4864,44.5506,44.4681,44.5323,75560.0
2022-08-02 11:20:00,48.56,48.59,48.52,48.59,72306.0,44.5323,44.5598,44.4956,44.5598,72306.0
2022-08-02 11:25:00,48.58,48.65,48.57,48.64,112214.0,44.5506,44.6148,44.5414,44.6056,112214.0
2022-08-02 11:30:00,48.63,48.63,48.52,48.56,114054.0,44.5965,44.5965,44.4956,44.5323,114054.0
2022-08-02 11:35:00,48.56,48.67,48.56,48.64,77701.0,44.5323,44.6331,44.5323,44.6056,77701.0
2022-08-02 11:40:00,48.64,48.65,48.61,48.63,35936.0,44.6056,44.6148,44.5781,44.5965,35936.0
2022-08-02 11:45:00,48.63,48.66,48.61,48.66,177079.0,44.5965,44.624,44.5781,44.624,177079.0
2022-08-02 11:50:00,48.66,48.67,48.64,48.65,89401.0,44.624,44.6331,44.6056,44.6148,89401.0
2022-08-02 11:55:00,48.65,48.66,48.61,48.62,84096.0,44.6148,44.624,44.5781,44.5873,84096.0
2022-08-02 12:00:00,48.62,48.68,48.61,48.67,163711.0,44.5873,44.6423,44.5781,44.6331,163711.0
2022-08-02 12:05:00,48.67,48.69,48.65,48.68,62272.0,44.6331,44.6515,44.6148,44.6423,62272.0
2022-08-02 12:10:00,48.68,48.74,48.66,48.74,104367.0,44.6423,44.6973,44.624,44.6973,104367.0
2022-08-02 12:15:00,48.74,48.81,48.74,48.81,32284.0,44.6973,44.7615,44.6973,44.7615,32284.0
2022-08-02 12:20:00,48.8,48.85,48.8,48.85,48029.0,44.7524,44.7982,44.7524,44.7982,48029.0
2022-08-02 12:25:00,48.85,48.86,48.81,48.84,52874.0,44.7982,44.8074,44.7615,44.789,52874.0
2022-08-02 12:30:00,48.84,48.84,48.8,48.81,47738.0,44.789,44.789,44.7524,44.7615,47738.0
2022-08-02 12:35:00,48.81,48.84,48.8,48.84,79072.0,44.7615,44.789,44.7524,44.789,79072.0
2022-08-02 12:40:00,48.83,48.9,48.83,48.9,47724.0,44.7799,44.8441,44.7799,44.8441,47724.0
2022-08-02 12:45:00,48.89,48.89,48.83,48.84,48180.0,44.8349,44.8349,44.7799,44.789,48180.0
2022-08-02 12:50:00,48.84,48.85,48.81,48.85,32815.0,44.789,44.7982,44.7615,44.7982,32815.0
2022-08-02 12:55:00,48.85,48.86,48.81,48.82,56092.0,44.7982,44.8074,44.7615,44.7707,56092.0
2022-08-02 13:00:00,48.81,48.81,48.76,48.77,62848.0,44.7615,44.7615,44.7157,44.7248,62848.0
2022-08-02 13:05:00,48.77,48.77,48.73,48.75,18798.0,44.7248,44.7248,44.6882,44.7065,18798.0
2022-08-02 13:10:00,48.75,48.76,48.72,48.73,30188.0,44.7065,44.7157,44.679,44.6882,30188.0
2022-08-02 13:15:00,48.74,48.74,48.7,48.7,35424.0,44.6973,44.6973,44.6606,44.6606,35424.0
2022-08-02 13:20:00,48.71,48.71,48.65,48.66,43249.0,44.6698,44.6698,44.6148,44.624,43249.0
2022-08-02 13:25:00,48.65,48.65,48.54,48.56,92196.0,44.6148,44.6148,44.5139,44.5323,92196.0
2022-08-02 13:30:00,48.55,48.56,48.5,48.51,52610.0,44.5231,44.5323,44.4772,44.4864,52610.0
2022-08-02 13:35:00,48.5,48.52,48.46,48.47,163325.0,44.4772,44.4956,44.4406,44.4497,163325.0
2022-08-02 13:40:00,48.47,48.5,48.45,48.5,82071.0,44.4497,44.4772,44.4314,44.4772,82071.0
2022-08-02 13:45:00,48.49,48.5,48.44,48.46,280510.0,44.4681,44.4772,44.4222,44.4406,280510.0
2022-08-02 13:50:00,48.45,48.51,48.44,48.5,61048.0,44.4314,44.4864,44.4222,44.4772,61048.0
2022-08-02 13:55:00,48.51,48.52,48.49,48.52,60702.0,44.4864,44.4956,44.4681,44.4956,60702.0
2022-08-02 14:00:00,48.51,48.53,48.49,48.5,148072.0,44.4864,44.5047,44.4681,44.4772,148072.0
2022-08-02 14:05:00,48.5,48.55,48.49,48.55,98505.0,44.4772,44.5231,44.4681,44.5231,98505.0
2022-08-02 14:10:00,48.55,48.57,48.53,48.56,91072.0,44.5231,44.5414,44.5047,44.5323,91072.0
2022-08-02 14:15:00,48.55,48.56,48.52,48.54,112177.0,44.5231,44.5323,44.4956,44.5139,112177.0
2022-08-02 14:20:00,48.54,48.59,48.52,48.55,109646.0,44.5139,44.5598,44.4956,44.5231,109646.0
2022-08-02 14:25:00,48.56,48.59,48.55,48.58,32046.0,44.5323,44.5598,44.5231,44.5506,32046.0
2022-08-02 14:30:00,48.58,48.64,48.57,48.63,84797.0,44.5506,44.6056,44.5414,44.5965,84797.0
2022-08-02 14:35:00,48.63,48.64,48.58,48.6,201260.0,44.5965,44.6056,44.5506,44.5689,201260.0
2022-08-02 14:40:00,48.6,48.63,48.59,48.61,60392.0,44.5689,44.5965,44.5598,44.5781,60392.0
2022-08-02 14:45:00,48.61,48.62,48.56,48.6,107118.0,44.5781,44.5873,44.5323,44.5689,107118.0
2022-08-02 14:50:00,48.6,48.62,48.53,48.56,96573.0,44.5689,44.5873,44.5047,44.5323,96573.0
2022-08-02 14:55:00,48.55,48.56,48.51,48.52,47956.0,44.5231,44.5323,44.4864,44.4956,47956.0
2022-08-02 15:00:00,48.53,48.55,48.51,48.54,74507.0,44.5047,44.5231,44.4864,44.5139,74507.0
2022-08-02 15:05:00,48.52,48.55,48.52,48.53,45132.0,44.4956,44.5231,44.4956,44.5047,45132.0
2022-08-02 15:10:00,48.53,48.54,48.5,48.53,105269.0,44.5047,44.5139,44.4772,44.5047,105269.0
2022-08-02 15:15:00,48.54,48.55,48.46,48.47,76089.0,44.5139,44.5231,44.4406,44.4497,76089.0
2022-08-02 15:20:00,48.48,48.5,48.44,48.45,220074.0,44.4589,44.4772,44.4222,44.4314,220074.0
2022-08-02 15:25:00,48.45,48.51,48.45,48.51,83594.0,44.4314,44.4864,44.4314,44.4864,83594.0
2022-08-02 15:30:00,48.51,48.51,48.47,48.5,87177.0,44.4864,44.4864,44.4497,44.4772,87177.0
2022-08-02 15:35:00,48.5,48.55,48.5,48.51,141013.0,44.4772,44.5231,44.4772,44.4864,141013.0
2022-08-02 15:40:00,48.52,48.52,48.48,48.51,118218.0,44.4956,44.4956,44.4589,44.4864,118218.0
2022-08-02 15:45:00,48.51,48.52,48.43,48.45,186370.0,44.4864,44.4956,44.413,44.4314,186370.0
2022-08-02 15:50:00,48.45,48.49,48.43,48.44,182457.0,44.4314,44.4681,44.413,44.4222,182457.0
2022-08-02 15:55:00,48.43,48.44,48.36,48.38,294757.0,44.413,44.4222,44.3488,44.3672,294757.0
2022-08-03 09:30:00,48.47,48.47,48.3,48.32,287573.0,44.4497,44.4497,44.2938,44.3122,287573.0
2022-08-03 09:35:00,48.33,48.47,48.32,48.45,132471.0,44.3213,44.4497,44.3122,44.4314,132471.0
2022-08-03 09:40:00,48.45,48.48,48.34,48.37,83046.0,44.4314,44.4589,44.3305,44.358,83046.0
2022-08-03 09:45:00,48.37,48.42,48.34,48.4,94666.0,44.358,44.4039,44.3305,44.3855,94666.0
2022-08-03 09:50:00,48.41,48.43,48.37,48.41,76967.0,44.3947,44.413,44.358,44.3947,76967.0
2022-08-03 09:55:00,48.41,48.45,48.39,48.44,49546.0,44.3947,44.4314,44.3764,44.4222,49546.0
2022-08-03 10:00:00,48.43,48.44,48.28,48.39,631874.0,44.413,44.4222,44.2755,44.3764,631874.0
2022-08-03 10:05:00,48.39,48.45,48.37,48.41,130154.0,44.3764,44.4314,44.358,44.3947,130154.0
2022-08-03 10:10:00,48.41,48.47,48.39,48.44,70134.0,44.3947,44.4497,44.3764,44.4222,70134.0
2022-08-03 10:15:00,48.44,48.45,48.28,48.31,73908.0,44.4222,44.4314,44.2755,44.303,73908.0
2022-08-03 10:20:00,48.3,48.34,48.29,48.33,129208.0,44.2938,44.3305,44.2847,44.3213,129208.0
2022-08-03 10:25:00,48.35,48.38,48.33,48.37,45164.0,44.3397,44.3672,44.3213,44.358,45164.0
2022-08-03 10:30:00,48.36,48.4,48.33,48.35,73404.0,44.3488,44.3855,44.3213,44.3397,73404.0
2022-08-03 10:35:00,48.34,48.37,48.26,48.35,54404.0,44.3305,44.358,44.2571,44.3397,54404.0
2022-08-03 10:40:00,48.35,48.37,48.3,48.34,364274.0,44.3397,44.358,44.2938,44.3305,364274.0
2022-08-03 10:45:00,48.35,48.42,48.34,48.41,123372.0,44.3397,44.4039,44.3305,44.3947,123372.0
2022-08-03 10:50:00,48.41,48.42,48.38,48.4,87363.0,44.3947,44.4039,44.3672,44.3855,87363.0
2022-08-03 10:55:00,48.41,48.46,48.41,48.44,84021.0,44.3947,44.4406,44.3947,44.4222,84021.0
2022-08-03 11:00:00,48.44,48.47,48.41,48.43,89184.0,44.4222,44.4497,44.3947,44.413,89184.0
2022-08-03 11:05:00,48.43,48.44,48.38,48.43,112805.0,44.413,44.4222,44.3672,44.413,112805.0
2022-08-03 11:10:00,48.43,48.48,48.42,48.47,89494.0,44.413,44.4589,44.4039,44.4497,89494.0
2022-08-03 11:15:00,48.47,48.48,48.43,48.43,39449.0,44.4497,44.4589,44.413,44.413,39449.0
2022-08-03 11:20:00,48.43,48.48,48.43,48.47,83346.0,44.413,44.4589,44.413,44.4497,83346.0
2022-08-03 11:25:00,48.47,48.53,48.46,48.51,57972.0,44.4497,44.5047,44.4406,44.4864,57972.0
2022-08-03 11:30:00,48.51,48.57,48.5,48.57,44216.0,44.4864,44.5414,44.4772,44.5414,44216.0
2022-08-03 11:35:00,48.58,48.6,48.56,48.58,112457.0,44.5506,44.5689,44.5323,44.5506,112457.0
2022-08-03 11:40:00,48.58,48.62,48.58,48.61,34817.0,44.5506,44.5873,44.5506,44.5781,34817.0
2022-08-03 11:45:00,48.61,48.68,48.61,48.65,110326.0,44.5781,44.6423,44.5781,44.6148,110326.0
2022-08-03 11:50:00,48.65,48.65,48.59,48.62,51874.0,44.6148,44.6148,44.5598,44.5873,51874.0
2022-08-03 11:55:00,48.62,48.67,48.61,48.67,72224.0,44.5873,44.6331,44.5781,44.6331,72224.0
2022-08-03 12:00:00,48.66,48.69,48.64,48.69,67696.0,44.624,44.6515,44.6056,44.6515,67696.0
2022-08-03 12:05:00,48.68,48.7,48.66,48.66,37207.0,44.6423,44.6606,44.624,44.624,37207.0
2022-08-03 12:10:00,48.66,48.7,48.64,48.68,70601.0,44.624,44.6606,44.6056,44.6423,70601.0
2022-08-03 12:15:00,48.67,48.69,48.65,48.69,43364.0,44.6331,44.6515,44.6148,44.6515,43364.0
2022-08-03 12:20:00,48.69,48.74,48.69,48.73,44753.0,44.6515,44.6973,44.6515,44.6882,44753.0
2022-08-03 12:25:00,48.72,48.72,48.69,48.69,71166.0,44.679,44.679,44.6515,44.6515,71166.0
2022-08-03 12:30:00,48.7,48.73,48.68,48.71,95482.0,44.6606,44.6882,44.6423,44.6698,95482.0
2022-08-03 12:35:00,48.71,48.73,48.7,48.72,93837.0,44.6698,44.6882,44.6606,44.679,93837.0
2022-08-03 12:40:00,48.72,48.76,48.71,48.74,47895.0,44.679,44.7157,44.6698,44.6973,47895.0
2022-08-03 12:45:00,48.74,48.79,48.73,48.79,142766.0,44.6973,44.7432,44.6882,44.7432,142766.0
2022-08-03 12:50:00,48.78,48.79,48.76,48.77,157345.0,44.734,44.7432,44.7157,44.7248,157345.0
2022-08-03 12:55:00,48.77,48.77,48.75,48.77,61690.0,44.7248,44.7248,44.7065,44.7248,61690.0
2022-08-03 13:00:00,48.77,48.79,48.76,48.77,85122.0,44.7248,44.7432,44.7157,44.7248,85122.0
2022-08-03 13:05:00,48.77,48.79,48.77,48.78,38653.0,44.7248,44.7432,44.7248,44.734,38653.0
2022-08-03 13:10:00,48.79,48.8,48.78,48.79,62363.0,44.7432,44.7524,44.734,44.7432,62363.0
2022-08-03 13:15:00,48.79,48.79,48.77,48.77,55584.0,44.7432,44.7432,44.7248,44.7248,55584.0
2022-08-03 13:20:00,48.77,48.78,48.76,48.77,48052.0,44.7248,44.734,44.7157,44.7248,48052.0
2022-08-03 13:25:00,48.77,48.77,48.74,48.75,77981.0,44.7248,44.7248,44.6973,44.7065,77981.0
2022-08-03 13:30:00,48.76,48.78,48.76,48.78,68454.0,44.7157,44.734,44.7157,44.734,68454.0
2022-08-03 13:35:00,48.78,48.78,48.75,48.76,113742.0,44.734,44.734,44.7065,44.7157,113742.0
2022-08-03 13:40:00,48.76,48.77,48.74,48.75,48188.0,44.7157,44.7248,44.6973,44.7065,48188.0
2022-08-03 13:45:00,48.75,48.77,48.74,48.77,54347.0,44.7065,44.7248,44.6973,44.7248,54347.0
2022-08-03 13:50:00,48.76,48.77,48.75,48.76,126983.0,44.7157,44.7248,44.7065,44.7157,126983.0
2022-08-03 13:55:00,48.76,48.77,48.74,48.75,116017.0,44.7157,44.7248,44.6973,44.7065,116017.0
2022-08-03 14:00:00,48.76,48.77,48.73,48.77,48762.0,44.7157,44.7248,44.6882,44.7248,48762.0
2022-08-03 14:05:00,48.77,48.77,48.74,48.75,75610.0,44.7248,44.7248,44.6973,44.7065,75610.0
2022-08-03 14:10:00,48.75,48.77,48.74,48.77,67467.0,44.7065,44.7248,44.6973,44.7248,67467.0
2022-08-03 14:15:00,48.76,48.77,48.75,48.77,90962.0,44.7157,44.7248,44.7065,44.7248,90962.0
2022-08-03 14:20:00,48.77,48.79,48.76,48.79,93847.0,44.7248,44.7432,44.7157,44.7432,93847.0
2022-08-03 14:25:00,48.79,48.8,48.77,48.77,201600.0,44.7432,44.7524,44.7248,44.7248,201600.0
2022-08-03 14:30:00,48.78,48.79,48.76,48.78,88827.0,44.734,44.7432,44.7157,44.734,88827.0
2022-08-03 14:35:00,48.78,48.78,48.75,48.75,229806.0,44.734,44.734,44.7065,44.7065,229806.0
2022-08-03 14:40:00,48.75,48.76,48.71,48.72,251135.0,44.7065,44.7157,44.6698,44.679,251135.0
2022-08-03 14:45:00,48.72,48.76,48.72,48.76,73667.0,44.679,44.7157,44.679,44.7157,73667.0
2022-08-03 14:50:00,48.75,48.77,48.74,48.77,100353.0,44.7065,44.7248,44.6973,44.7248,100353.0
2022-08-03 14:55:00,48.77,48.78,48.75,48.77,142294.0,44.7248,44.734,44.7065,44.7248,142294.0
2022-08-03 15:00:00,48.76,48.79,48.74,48.79,93095.0,44.7157,44.7432,44.6973,44.7432,93095.0
2022-08-03 15:05:00,48.79,48.79,48.75,48.76,164684.0,44.7432,44.7432,44.7065,44.7157,164684.0
2022-08-03 15:10:00,48.76,48.77,48.74,48.77,131298.0,44.7157,44.7248,44.6973,44.7248,131298.0
2022-08-03 15:15:00,48.77,48.77,48.74,48.77,196819.0,44.7248,44.7248,44.6973,44.7248,196819.0
2022-08-03 15:20:00,48.77,48.78,48.76,48.77,216358.0,44.7248,44.734,44.7157,44.7248,216358.0
2022-08-03 15:25:00,48.77,48.78,48.76,48.78,115526.0,44.7248,44.734,44.7157,44.734,115526.0
2022-08-03 15:30:00,48.77,48.79,48.76,48.79,104909.0,44.7248,44.7432,44.7157,44.7432,104909.0
2022-08-03 15:35:00,48.79,48.8,48.78,48.79,156847.0,44.7432,44.7524,44.734,44.7432,156847.0
2022-08-03 15:40:00,48.79,48.83,48.78,48.83,423752.0,44.7432,44.7799,44.734,44.7799,423752.0
2022-08-03 15:45:00,48.82,48.83,48.78,48.78,330316.0,44.7707,44.7799,44.734,44.734,330316.0
2022-08-03 15:50:00,48.79,48.84,48.78,48.83,304169.0,44.7432,44.789,44.734,44.7799,304169.0
2022-08-03 15:55:00,48.82,48.83,48.76,48.76,408545.0,44.7707,44.7799,44.7157,44.7157,408545.0
2022-08-04 09:30:00,49.05,49.19,49.05,49.07,626885.0,44.9816,45.11,44.9816,45.0,626885.0
2022-08-04 09:35:00,49.07,49.16,48.97,49.03,177414.0,45.0,45.0825,44.9083,44.9633,177414.0
2022-08-04 09:40:00,49.03,49.18,49.02,49.17,110999.0,44.9633,45.1008,44.9541,45.0917,110999.0
2022-08-04 09:45:00,49.18,49.21,49.11,49.18,157338.0,45.1008,45.1283,45.0366,45.1008,157338.0
2022-08-04 09:50:00,49.18,49.2,49.1,49.13,85429.0,45.1008,45.1192,45.0275,45.055,85429.0
2022-08-04 09:55:00,49.13,49.18,49.1,49.14,135632.0,45.055,45.1008,45.0275,45.0642,135632.0
2022-08-04 10:00:00,49.15,49.19,49.1,49.16,200890.0,45.0733,45.11,45.0275,45.0825,200890.0
2022-08-04 10:05:00,49.16,49.19,49.12,49.15,144325.0,45.0825,45.11,45.0458,45.0733,144325.0
2022-08-04 10:10:00,49.15,49.16,49.08,49.08,171691.0,45.0733,45.0825,45.0091,45.0091,171691.0
2022-08-04 10:15:00,49.09,49.11,48.99,49.05,123231.0,45.0183,45.0366,44.9266,44.9816,123231.0
2022-08-04 10:20:00,49.04,49.07,49.0,49.03,119987.0,44.9724,45.0,44.9358,44.9633,119987.0
2022-08-04 10:25:00,49.04,49.07,49.01,49.03,91159.0,44.9724,45.0,44.9449,44.9633,91159.0
2022-08-04 10:30:00,49.03,49.05,48.97,48.98,724979.0,44.9633,44.9816,44.9083,44.9174,724979.0
2022-08-04 10:35:00,48.97,48.98,48.92,48.94,36930.0,44.9083,44.9174,44.8624,44.8807,36930.0
2022-08-04 10:40:00,48.94,48.97,48.91,48.92,47908.0,44.8807,44.9083,44.8532,44.8624,47908.0
2022-08-04 10:45:00,48.91,49.02,48.9,48.99,170460.0,44.8532,44.9541,44.8441,44.9266,170460.0
2022-08-04 10:50:00,49.0,49.03,48.98,49.03,47069.0,44.9358,44.9633,44.9174,44.9633,47069.0
2022-08-04 10:55:00,49.03,49.06,49.03,49.05,35666.0,44.9633,44.9908,44.9633,44.9816,35666.0
2022-08-04 11:00:00,49.04,49.08,49.03,49.05,125850.0,44.9724,45.0091,44.9633,44.9816,125850.0
2022-08-04 11:05:00,49.06,49.1,49.05,49.06,68952.0,44.9908,45.0275,44.9816,44.9908,68952.0
2022-08-04 11:10:00,49.05,49.06,48.99,48.99,42384.0,44.9816,44.9908,44.9266,44.9266,42384.0
2022-08-04 11:15:00,48.98,49.04,48.98,49.03,55867.0,44.9174,44.9724,44.9174,44.9633,55867.0
2022-08-04 11:20:00,49.03,49.07,49.02,49.03,42230.0,44.9633,45.0,44.9541,44.9633,42230.0
2022-08-04 11:25:00,49.03,49.05,49.01,49.02,44444.0,44.9633,44.9816,44.9449,44.9541,44444.0
2022-08-04 11:30:00,49.03,49.05,49.0,49.04,131839.0,44.9633,44.9816,44.9358,44.9724,131839.0
2022-08-04 11:35:00,49.03,49.04,48.98,48.98,41407.0,44.9633,44.9724,44.9174,44.9174,41407.0
2022-08-04 11:40:00,48.98,49.03,48.98,49.02,159087.0,44.9174,44.9633,44.9174,44.9541,159087.0
2022-08-04 11:45:00,49.03,49.1,49.03,49.09,135472.0,44.9633,45.0275,44.9633,45.0183,135472.0
2022-08-04 11:50:00,49.09,49.12,49.08,49.12,91741.0,45.0183,45.0458,45.0091,45.0458,91741.0
2022-08-04 11:55:00,49.12,49.13,49.1,49.11,51692.0,45.0458,45.055,45.0275,45.0366,51692.0
2022-08-04 12:00:00,49.12,49.12,49.08,49.1,32350.0,45.0458,45.0458,45.0091,45.0275,32350.0
2022-08-04 12:05:00,49.09,49.12,49.09,49.11,74224.0,45.0183,45.0458,45.0183,45.0366,74224.0
2022-08-04 12:10:00,49.11,49.15,49.11,49.14,42523.0,45.0366,45.0733,45.0366,45.0642,42523.0
2022-08-04 12:15:00,49.13,49.15,49.11,49.15,49026.0,45.055,45.0733,45.0366,45.0733,49026.0
2022-08-04 12:20:00,49.14,49.15,49.12,49.15,85534.0,45.0642,45.0733,45.0458,45.0733,85534.0
2022-08-04 12:25:00,49.15,49.17,49.14,49.16,147423.0,45.0733,45.0917,45.0642,45.0825,147423.0
2022-08-04 12:30:00,49.16,49.18,49.13,49.18,114626.0,45.0825,45.1008,45.055,45.1008,114626.0
2022-08-04 12:35:00,49.17,49.17,49.14,49.14,31930.0,45.0917,45.0917,45.0642,45.0642,31930.0
2022-08-04 12:40:00,49.15,49.15,49.11,49.13,41483.0,45.0733,45.0733,45.0366,45.055,41483.0
2022-08-04 12:45:00,49.14,49.14,49.06,49.07,63586.0,45.0642,45.0642,44.9908,45.0,63586.0
2022-08-04 12:50:00,49.06,49.11,49.06,49.11,30778.0,44.9908,45.0366,44.9908,45.0366,30778.0
2022-08-04 12:55:00,49.11,49.12,49.08,49.09,26775.0,45.0366,45.0458,45.0091,45.0183,26775.0
2022-08-04 13:00:00,49.09,49.13,49.09,49.09,89716.0,45.0183,45.055,45.0183,45.0183,89716.0
2022-08-04 13:05:00,49.09,49.13,49.08,49.12,64022.0,45.0183,45.055,45.0091,45.0458,64022.0
2022-08-04 13:10:00,49.11,49.15,49.11,49.14,64418.0,45.0366,45.0733,45.0366,45.0642,64418.0
2022-08-04 13:15:00,49.14,49.15,49.13,49.14,186474.0,45.0642,45.0733,45.055,45.0642,186474.0
2022-08-04 13:20:00,49.14,49.17,49.12,49.15,68608.0,45.0642,45.0917,45.0458,45.0733,68608.0
2022-08-04 13:25:00,49.15,49.18,49.15,49.18,106043.0,45.0733,45.1008,45.0733,45.1008,106043.0
2022-08-04 13:30:00,49.17,49.19,49.15,49.19,50125.0,45.0917,45.11,45.0733,45.11,50125.0
2022-08-04 13:35:00,49.18,49.21,49.18,49.19,30907.0,45.1008,45.1283,45.1008,45.11,30907.0
2022-08-04 13:40:00,49.19,49.2,49.17,49.17,47945.0,45.11,45.1192,45.0917,45.0917,47945.0
2022-08-04 13:45:00,49.18,49.18,49.16,49.18,55604.0,45.1008,45.1008,45.0825,45.1008,55604.0
2022-08-04 13:50:00,49.19,49.19,49.17,49.19,19137.0,45.11,45.11,45.0917,45.11,19137.0
2022-08-04 13:55:00,49.19,49.19,49.16,49.16,14882.0,45.11,45.11,45.0825,45.0825,14882.0
2022-08-04 14:00:00,49.16,49.18,49.14,49.17,99925.0,45.0825,45.1008,45.0642,45.0917,99925.0
2022-08-04 14:05:00,49.17,49.18,49.15,49.15,51343.0,45.0917,45.1008,45.0733,45.0733,51343.0
2022-08-04 14:10:00,49.16,49.17,49.14,49.16,46906.0,45.0825,45.0917,45.0642,45.0825,46906.0
2022-08-04 14:15:00,49.16,49.19,49.14,49.19,21720.0,45.0825,45.11,45.0642,45.11,21720.0
2022-08-04 14:20:00,49.18,49.19,49.16,49.16,28432.0,45.1008,45.11,45.0825,45.0825,28432.0
2022-08-04 14:25:00,49.17,49.2,49.16,49.2,36940.0,45.0917,45.1192,45.0825,45.1192,36940.0
2022-08-04 14:30:00,49.19,49.21,49.17,49.19,36082.0,45.11,45.1283,45.0917,45.11,36082.0
2022-08-04 14:35:00,49.19,49.19,49.14,49.15,82318.0,45.11,45.11,45.0642,45.0733,82318.0
2022-08-04 14:40:00,49.16,49.16,49.11,49.15,42893.0,45.0825,45.0825,45.0366,45.0733,42893.0
2022-08-04 14:45:00,49.16,49.16,49.13,49.15,35836.0,45.0825,45.0825,45.055,45.0733,35836.0
2022-08-04 14:50:00,49.15,49.18,49.14,49.16,92693.0,45.0733,45.1008,45.0642,45.0825,92693.0
2022-08-04 14:55:00,49.16,49.18,49.15,49.17,44800.0,45.0825,45.1008,45.0733,45.0917,44800.0
2022-08-04 15:00:00,49.17,49.18,49.16,49.18,100075.0,45.0917,45.1008,45.0825,45.1008,100075.0
2022-08-04 15:05:00,49.17,49.19,49.15,49.18,93020.0,45.0917,45.11,45.0733,45.1008,93020.0
2022-08-04 15:10:00,49.18,49.2,49.17,49.19,70738.0,45.1008,45.1192,45.0917,45.11,70738.0
2022-08-04 15:15:00,49.19,49.22,49.18,49.22,80385.0,45.11,45.1375,45.1008,45.1375,80385.0
2022-08-04 15:20:00,49.22,49.22,49.18,49.18,81744.0,45.1375,45.1375,45.1008,45.1008,81744.0
2022-08-04 15:25:00,49.18,49.19,49.16,49.18,78656.0,45.1008,45.11,45.0825,45.1008,78656.0
2022-08-04 15:30:00,49.18,49.19,49.13,49.14,582423.0,45.1008,45.11,45.055,45.0642,582423.0
2022-08-04 15:35:00,49.14,49.14,49.1,49.1,151273.0,45.0642,45.0642,45.0275,45.0275,151273.0
2022-08-04 15:40:00,49.1,49.11,49.07,49.09,297083.0,45.0275,45.0366,45.0,45.0183,297083.0
2022-08-04 15:45:00,49.08,49.1,49.07,49.07,104850.0,45.0091,45.0275,45.0,45.0,104850.0
2022-08-04 15:50:00,49.08,49.12,49.07,49.12,191525.0,45.0091,45.0458,45.0,45.0458,191525.0
2022-08-04 15:55:00,49.11,49.12,49.09,49.12,425123.0,45.0366,45.0458,45.0183,45.0458,425123.0
2022-08-05 09:30:00,48.84,48.95,48.8,48.94,250961.0,44.789,44.8899,44.7524,44.8807,250961.0
2022-08-05 09:35:00,48.94,48.97,48.91,48.95,148962.0,44.8807,44.9083,44.8532,44.8899,148962.0
2022-08-05 09:40:00,48.96,49.0,48.91,48.99,103868.0,44.8991,44.9358,44.8532,44.9266,103868.0
2022-08-05 09:45:00,48.99,49.0,48.95,48.98,65702.0,44.9266,44.9358,44.8899,44.9174,65702.0
2022-08-05 09:50:00,48.99,49.06,48.98,49.05,97865.0,44.9266,44.9908,44.9174,44.9816,97865.0
2022-08-05 09:55:00,49.05,49.09,49.02,49.09,118218.0,44.9816,45.0183,44.9541,45.0183,118218.0
2022-08-05 10:00:00,49.08,49.1,49.01,49.08,98155.0,45.0091,45.0275,44.9449,45.0091,98155.0
2022-08-05 10:05:00,49.08,49.12,49.04,49.11,107461.0,45.0091,45.0458,44.9724,45.0366,107461.0
2022-08-05 10:10:00,49.11,49.17,49.07,49.16,1094901.0,45.0366,45.0917,45.0,45.0825,1094901.0
2022-08-05 10:15:00,49.15,49.19,49.12,49.16,528219.0,45.0733,45.11,45.0458,45.0825,528219.0
2022-08-05 10:20:00,49.16,49.21,49.15,49.19,370151.0,45.0825,45.1283,45.0733,45.11,370151.0
2022-08-05 10:25:00,49.19,49.21,49.15,49.18,47266.0,45.11,45.1283,45.0733,45.1008,47266.0
2022-08-05 10:30:00,49.19,49.21,49.14,49.16,62112.0,45.11,45.1283,45.0642,45.0825,62112.0
2022-08-05 10:35:00,49.16,49.21,49.16,49.21,69946.0,45.0825,45.1283,45.0825,45.1283,69946.0
2022-08-05 10:40:00,49.2,49.22,49.18,49.19,56240.0,45.1192,45.1375,45.1008,45.11,56240.0
2022-08-05 10:45:00,49.2,49.22,49.18,49.18,126615.0,45.1192,45.1375,45.1008,45.1008,126615.0
2022-08-05 10:50:00,49.19,49.19,49.14,49.19,143651.0,45.11,45.11,45.0642,45.11,143651.0
2022-08-05 10:55:00,49.19,49.21,49.18,49.2,44495.0,45.11,45.1283,45.1008,45.1192,44495.0
2022-08-05 11:00:00,49.2,49.2,49.14,49.15,185380.0,45.1192,45.1192,45.0642,45.0733,185380.0
2022-08-05 11:05:00,49.15,49.15,49.09,49.13,41898.0,45.0733,45.0733,45.0183,45.055,41898.0
2022-08-05 11:10:00,49.12,49.14,49.07,49.09,119969.0,45.0458,45.0642,45.0,45.0183,119969.0
2022-08-05 11:15:00,49.09,49.1,49.06,49.06,112641.0,45.0183,45.0275,44.9908,44.9908,112641.0
2022-08-05 11:20:00,49.07,49.08,48.98,48.99,65843.0,45.0,45.0091,44.9174,44.9266,65843.0
2022-08-05 11:25:00,48.98,48.99,48.91,48.92,60954.0,44.9174,44.9266,44.8532,44.8624,60954.0
2022-08-05 11:30:00,48.91,49.0,48.91,48.97,144852.0,44.8532,44.9358,44.8532,44.9083,144852.0
2022-08-05 11:35:00,48.98,49.0,48.94,48.96,60648.0,44.9174,44.9358,44.8807,44.8991,60648.0
2022-08-05 11:40:00,48.95,48.96,48.92,48.93,50900.0,44.8899,44.8991,44.8624,44.8716,50900.0
2022-08-05 11:45:00,48.93,48.95,48.89,48.9,37569.0,44.8716,44.8899,44.8349,44.8441,37569.0
2022-08-05 11:50:00,48.91,48.97,48.9,48.95,118540.0,44.8532,44.9083,44.8441,44.8899,118540.0
2022-08-05 11:55:00,48.96,48.96,48.92,48.95,67562.0,44.8991,44.8991,44.8624,44.8899,67562.0
2022-08-05 12:00:00,48.95,49.0,48.94,49.0,112322.0,44.8899,44.9358,44.8807,44.9358,112322.0
2022-08-05 12:05:00,49.0,49.03,48.97,48.98,74171.0,44.9358,44.9633,44.9083,44.9174,74171.0
2022-08-05 12:10:00,48.98,49.03,48.98,49.03,104461.0,44.9174,44.9633,44.9174,44.9633,104461.0
2022-08-05 12:15:00,49.03,49.04,49.01,49.01,61206.0,44.9633,44.9724,44.9449,44.9449,61206.0
2022-08-05 12:20:00,49.01,49.02,48.98,48.99,23098.0,44.9449,44.9541,44.9174,44.9266,23098.0
2022-08-05 12:25:00,49.0,49.02,48.98,49.0,100386.0,44.9358,44.9541,44.9174,44.9358,100386.0
2022-08-05 12:30:00,49.0,49.0,48.97,49.0,49620.0,44.9358,44.9358,44.9083,44.9358,49620.0
2022-08-05 12:35:00,48.99,49.01,48.97,49.0,20233.0,44.9266,44.9449,44.9083,44.9358,20233.0
2022-08-05 12:40:00,48.99,49.03,48.99,49.03,21449.0,44.9266,44.9633,44.9266,44.9633,21449.0
2022-08-05 12:45:00,49.03,49.06,49.02,49.05,53988.0,44.9633,44.9908,44.9541,44.9816,53988.0
2022-08-05 12:50:00,49.05,49.08,49.04,49.05,39329.0,44.9816,45.0091,44.9724,44.9816,39329.0
2022-08-05 12:55:00,49.05,49.08,49.05,49.07,57205.0,44.9816,45.0091,44.9816,45.0,57205.0
2022-08-05 13:00:00,49.06,49.08,49.05,49.08,41450.0,44.9908,45.0091,44.9816,45.0091,41450.0
2022-08-05 13:05:00,49.09,49.1,49.07,49.09,67915.0,45.0183,45.0275,45.0,45.0183,67915.0
2022-08-05 13:10:00,49.09,49.12,49.08,49.12,42397.0,45.0183,45.0458,45.0091,45.0458,42397.0
2022-08-05 13:15:00,49.12,49.13,49.09,49.09,19610.0,45.0458,45.055,45.0183,45.0183,19610.0
2022-08-05 13:20:00,49.09,49.09,49.06,49.09,18857.0,45.0183,45.0183,44.9908,45.0183,18857.0
2022-08-05 13:25:00,49.09,49.1,49.07,49.07,27110.0,45.0183,45.0275,45.0,45.0,27110.0
2022-08-05 13:30:00,49.08,49.1,49.07,49.1,24633.0,45.0091,45.0275,45.0,45.0275,24633.0
2022-08-05 13:35:00,49.09,49.11,49.08,49.09,91901.0,45.0183,45.0366,45.0091,45.0183,91901.0
2022-08-05 13:40:00,49.08,49.09,49.06,49.07,36527.0,45.0091,45.0183,44.9908,45.0,36527.0
2022-08-05 13:45:00,49.06,49.08,49.04,49.05,59578.0,44.9908,45.0091,44.9724,44.9816,59578.0
2022-08-05 13:50:00,49.05,49.06,49.04,49.05,22697.0,44.9816,44.9908,44.9724,44.9816,22697.0
2022-08-05 13:55:00,49.05,49.05,49.03,49.04,43867.0,44.9816,44.9816,44.9633,44.9724,43867.0
2022-08-05 14:00:00,49.05,49.05,49.03,49.05,57868.0,44.9816,44.9816,44.9633,44.9816,57868.0
2022-08-05 14:05:00,49.04,49.04,48.98,48.99,49419.0,44.9724,44.9724,44.9174,44.9266,49419.0
2022-08-05 14:10:00,48.99,49.0,48.98,48.99,23916.0,44.9266,44.9358,44.9174,44.9266,23916.0
2022-08-05 14:15:00,48.99,49.03,48.99,49.02,58500.0,44.9266,44.9633,44.9266,44.9541,58500.0
2022-08-05 14:20:00,49.03,49.05,49.02,49.04,74843.0,44.9633,44.9816,44.9541,44.9724,74843.0
2022-08-05 14:25:00,49.04,49.05,48.99,49.0,70676.0,44.9724,44.9816,44.9266,44.9358,70676.0
2022-08-05 14:30:00,48.99,49.03,48.97,49.02,40504.0,44.9266,44.9633,44.9083,44.9541,40504.0
2022-08-05 14:35:00,49.02,49.03,49.01,49.02,56819.0,44.9541,44.9633,44.9449,44.9541,56819.0
2022-08-05 14:40:00,49.02,49.04,49.0,49.03,94648.0,44.9541,44.9724,44.9358,44.9633,94648.0
2022-08-05 14:45:00,49.03,49.04,49.02,49.03,74551.0,44.9633,44.9724,44.9541,44.9633,74551.0
2022-08-05 14:50:00,49.02,49.03,49.0,49.02,70516.0,44.9541,44.9633,44.9358,44.9541,70516.0
2022-08-05 14:55:00,49.02,49.02,48.99,49.02,80870.0,44.9541,44.9541,44.9266,44.9541,80870.0
2022-08-05 15:00:00,49.02,49.05,49.01,49.04,128711.0,44.9541,44.9816,44.9449,44.9724,128711.0
2022-08-05 15:05:00,49.04,49.05,49.01,49.05,95789.0,44.9724,44.9816,44.9449,44.9816,95789.0
2022-08-05 15:10:00,49.04,49.07,49.04,49.06,33760.0,44.9724,45.0,44.9724,44.9908,33760.0
2022-08-05 15:15:00,49.05,49.07,49.04,49.04,38121.0,44.9816,45.0,44.9724,44.9724,38121.0
2022-08-05 15:20:00,49.05,49.06,49.03,49.05,57381.0,44.9816,44.9908,44.9633,44.9816,57381.0
2022-08-05 15:25:00,49.05,49.09,49.05,49.08,85086.0,44.9816,45.0183,44.9816,45.0091,85086.0
2022-08-05 15:30:00,49.07,49.09,49.06,49.08,39633.0,45.0,45.0183,44.9908,45.0091,39633.0
2022-08-05 15:35:00,49.07,49.09,49.06,49.07,87135.0,45.0,45.0183,44.9908,45.0,87135.0
2022-08-05 15:40:00,49.07,49.1,49.06,49.09,67345.0,45.0,45.0275,44.9908,45.0183,67345.0
2022-08-05 15:45:00,49.09,49.12,49.09,49.09,55495.0,45.0183,45.0458,45.0183,45.0183,55495.0
2022-08-05 15:50:00,49.1,49.13,49.09,49.11,86713.0,45.0275,45.055,45.0183,45.0366,86713.0
2022-08-05 15:55:00,49.11,49.13,49.09,49.13,148457.0,45.0366,45.055,45.0183,45.055,148457.0
2022-08-08 09:30:00,49.26,49.38,49.24,49.38,404611.0,45.1742,45.2842,45.1559,45.2842,404611.0
2022-08-08 09:35:00,49.38,49.46,49.35,49.41,242355.0,45.2842,45.3576,45.2567,45.3118,242355.0
2022-08-08 09:40:00,49.41,49.5,49.39,49.5,171706.0,45.3118,45.3943,45.2934,45.3943,171706.0
2022-08-08 09:45:00,49.49,49.51,49.43,49.48,177067.0,45.3851,45.4035,45.3301,45.3759,177067.0
2022-08-08 09:50:00,49.48,49.51,49.44,49.48,236111.0,45.3759,45.4035,45.3393,45.3759,236111.0
2022-08-08 09:55:00,49.49,49.49,49.46,49.47,71530.0,45.3851,45.3851,45.3576,45.3668,71530.0
2022-08-08 10:00:00,49.48,49.5,49.46,49.46,62434.0,45.3759,45.3943,45.3576,45.3576,62434.0
2022-08-08 10:05:00,49.46,49.48,49.41,49.44,101962.0,45.3576,45.3759,45.3118,45.3393,101962.0
2022-08-08 10:10:00,49.44,49.46,49.4,49.41,195053.0,45.3393,45.3576,45.3026,45.3118,195053.0
2022-08-08 10:15:00,49.42,49.46,49.42,49.43,312090.0,45.3209,45.3576,45.3209,45.3301,312090.0
2022-08-08 10:20:00,49.43,49.44,49.41,49.43,110190.0,45.3301,45.3393,45.3118,45.3301,110190.0
2022-08-08 10:25:00,49.42,49.43,49.37,49.41,175809.0,45.3209,45.3301,45.2751,45.3118,175809.0
2022-08-08 10:30:00,49.41,49.42,49.38,49.38,122866.0,45.3118,45.3209,45.2842,45.2842,122866.0
2022-08-08 10:35:00,49.38,49.42,49.37,49.4,214804.0,45.2842,45.3209,45.2751,45.3026,214804.0
2022-08-08 10:40:00,49.4,49.42,49.38,49.42,118761.0,45.3026,45.3209,45.2842,45.3209,118761.0
2022-08-08 10:45:00,49.42,49.43,49.35,49.36,78631.0,45.3209,45.3301,45.2567,45.2659,78631.0
2022-08-08 10:50:00,49.36,49.41,49.35,49.41,41529.0,45.2659,45.3118,45.2567,45.3118,41529.0
2022-08-08 10:55:00,49.41,49.42,49.38,49.38,41448.0,45.3118,45.3209,45.2842,45.2842,41448.0
2022-08-08 11:00:00,49.39,49.41,49.39,49.41,75029.0,45.2934,45.3118,45.2934,45.3118,75029.0
2022-08-08 11:05:00,49.41,49.43,49.4,49.4,90446.0,45.3118,45.3301,45.3026,45.3026,90446.0
2022-08-08 11:10:00,49.41,49.42,49.38,49.41,93564.0,45.3118,45.3209,45.2842,45.3118,93564.0
2022-08-08 11:15:00,49.4,49.4,49.33,49.34,41362.0,45.3026,45.3026,45.2384,45.2476,41362.0
2022-08-08 11:20:00,49.35,49.39,49.34,49.38,33528.0,45.2567,45.2934,45.2476,45.2842,33528.0
2022-08-08 11:25:00,49.38,49.4,49.37,49.4,60559.0,45.2842,45.3026,45.2751,45.3026,60559.0
2022-08-08 11:30:00,49.4,49.42,49.37,49.38,68091.0,45.3026,45.3209,45.2751,45.2842,68091.0
2022-08-08 11:35:00,49.38,49.39,49.29,49.29,73632.0,45.2842,45.2934,45.2017,45.2017,73632.0
2022-08-08 11:40:00,49.29,49.31,49.23,49.24,50588.0,45.2017,45.2201,45.1467,45.1559,50588.0
2022-08-08 11:45:00,49.23,49.25,49.2,49.22,36798.0,45.1467,45.165,45.1192,45.1375,36798.0
2022-08-08 11:50:00,49.22,49.28,49.22,49.28,32375.0,45.1375,45.1925,45.1375,45.1925,32375.0
2022-08-08 11:55:00,49.28,49.29,49.26,49.28,505870.0,45.1925,45.2017,45.1742,45.1925,505870.0
2022-08-08 12:00:00,49.27,49.31,49.27,49.3,105662.0,45.1834,45.2201,45.1834,45.2109,105662.0
2022-08-08 12:05:00,49.3,49.3,49.23,49.24,220947.0,45.2109,45.2109,45.1467,45.1559,220947.0
2022-08-08 12:10:00,49.25,49.27,49.21,49.22,95800.0,45.165,45.1834,45.1283,45.1375,95800.0
2022-08-08 12:15:00,49.23,49.24,49.16,49.18,45144.0,45.1467,45.1559,45.0825,45.1008,45144.0
2022-08-08 12:20:00,49.18,49.24,49.17,49.23,49669.0,45.1008,45.1559,45.0917,45.1467,49669.0
2022-08-08 12:25:00,49.23,49.25,49.2,49.21,78585.0,45.1467,45.165,45.1192,45.1283,78585.0
2022-08-08 12:30:00,49.2,49.21,49.19,49.2,82535.0,45.1192,45.1283,45.11,45.1192,82535.0
2022-08-08 12:35:00,49.2,49.2,49.13,49.16,37370.0,45.1192,45.1192,45.055,45.0825,37370.0
2022-08-08 12:40:00,49.16,49.21,49.15,49.2,36570.0,45.0825,45.1283,45.0733,45.1192,36570.0
2022-08-08 12:45:00,49.2,49.23,49.19,49.22,62304.0,45.1192,45.1467,45.11,45.1375,62304.0
2022-08-08 12:50:00,49.23,49.25,49.22,49.25,62871.0,45.1467,45.165,45.1375,45.165,62871.0
2022-08-08 12:55:00,49.24,49.25,49.21,49.23,44493.0,45.1559,45.165,45.1283,45.1467,44493.0
2022-08-08 13:00:00,49.23,49.23,49.2,49.2,67511.0,45.1467,45.1467,45.1192,45.1192,67511.0
2022-08-08 13:05:00,49.21,49.25,49.21,49.23,98020.0,45.1283,45.165,45.1283,45.1467,98020.0
2022-08-08 13:10:00,49.23,49.26,49.22,49.26,129315.0,45.1467,45.1742,45.1375,45.1742,129315.0
2022-08-08 13:15:00,49.25,49.27,49.25,49.27,20187.0,45.165,45.1834,45.165,45.1834,20187.0
2022-08-08 13:20:00,49.27,49.27,49.22,49.26,74408.0,45.1834,45.1834,45.1375,45.1742,74408.0
2022-08-08 13:25:00,49.25,49.26,49.22,49.22,57451.0,45.165,45.1742,45.1375,45.1375,57451.0
2022-08-08 13:30:00,49.22,49.25,49.21,49.25,115514.0,45.1375,45.165,45.1283,45.165,115514.0
2022-08-08 13:35:00,49.25,49.25,49.21,49.21,266688.0,45.165,45.165,45.1283,45.1283,266688.0
2022-08-08 13:40:00,49.22,49.25,49.21,49.23,184329.0,45.1375,45.165,45.1283,45.1467,184329.0
2022-08-08 13:45:00,49.23,49.26,49.23,49.23,111059.0,45.1467,45.1742,45.1467,45.1467,111059.0
2022-08-08 13:50:00,49.23,49.26,49.22,49.25,79195.0,45.1467,45.1742,45.1375,45.165,79195.0
2022-08-08 13:55:00,49.26,49.27,49.25,49.27,48662.0,45.1742,45.1834,45.165,45.1834,48662.0
2022-08-08 14:00:00,49.27,49.27,49.19,49.2,90468.0,45.1834,45.1834,45.11,45.1192,90468.0
2022-08-08 14:05:00,49.19,49.23,49.16,49.23,122961.0,45.11,45.1467,45.0825,45.1467,122961.0
2022-08-08 14:10:00,49.23,49.24,49.19,49.2,143078.0,45.1467,45.1559,45.11,45.1192,143078.0
2022-08-08 14:15:00,49.2,49.21,49.15,49.18,133104.0,45.1192,45.1283,45.0733,45.1008,133104.0
2022-08-08 14:20:00,49.18,49.18,49.16,49.18,58512.0,45.1008,45.1008,45.0825,45.1008,58512.0
2022-08-08 14:25:00,49.18,49.19,49.15,49.17,123996.0,45.1008,45.11,45.0733,45.0917,123996.0
2022-08-08 14:30:00,49.17,49.19,49.16,49.19,76981.0,45.0917,45.11,45.0825,45.11,76981.0
2022-08-08 14:35:00,49.19,49.19,49.14,49.16,48266.0,45.11,45.11,45.0642,45.0825,48266.0
2022-08-08 14:40:00,49.16,49.18,49.15,49.16,51547.0,45.0825,45.1008,45.0733,45.0825,51547.0
2022-08-08 14:45:00,49.16,49.17,49.14,49.16,123102.0,45.0825,45.0917,45.0642,45.0825,123102.0
2022-08-08 14:50:00,49.16,49.16,49.12,49.13,76949.0,45.0825,45.0825,45.0458,45.055,76949.0
2022-08-08 14:55:00,49.13,49.18,49.12,49.16,58800.0,45.055,45.1008,45.0458,45.0825,58800.0
2022-08-08 15:00:00,49.16,49.19,49.16,49.18,64038.0,45.0825,45.11,45.0825,45.1008,64038.0
2022-08-08 15:05:00,49.18,49.19,49.17,49.18,128441.0,45.1008,45.11,45.0917,45.1008,128441.0
2022-08-08 15:10:00,49.19,49.2,49.17,49.2,45924.0,45.11,45.1192,45.0917,45.1192,45924.0
2022-08-08 15:15:00,49.19,49.19,49.13,49.16,122636.0,45.11,45.11,45.055,45.0825,122636.0
2022-08-08 15:20:00,49.16,49.21,49.16,49.2,64084.0,45.0825,45.1283,45.0825,45.1192,64084.0
2022-08-08 15:25:00,49.2,49.21,49.18,49.18,78678.0,45.1192,45.1283,45.1008,45.1008,78678.0
2022-08-08 15:30:00,49.19,49.21,49.16,49.2,130589.0,45.11,45.1283,45.0825,45.1192,130589.0
2022-08-08 15:35:00,49.2,49.21,49.19,49.21,109639.0,45.1192,45.1283,45.11,45.1283,109639.0
2022-08-08 15:40:00,49.21,49.25,49.21,49.24,83963.0,45.1283,45.165,45.1283,45.1559,83963.0
2022-08-08 15:45:00,49.23,49.25,49.21,49.22,85229.0,45.1467,45.165,45.1283,45.1375,85229.0
2022-08-08 15:50:00,49.21,49.23,49.2,49.22,266574.0,45.1283,45.1467,45.1192,45.1375,266574.0
2022-08-08 15:55:00,49.23,49.24,49.21,49.22,302474.0,45.1467,45.1559,45.1283,45.1375,302474.0
2022-08-09 09:30:00,49.29,49.32,49.19,49.32,694246.0,45.2017,45.2292,45.11,45.2292,694246.0
2022-08-09 09:35:00,49.33,49.34,49.26,49.3,1420950.0,45.2384,45.2476,45.1742,45.2109,1420950.0
2022-08-09 09:40:00,49.3,49.32,49.28,49.31,754789.0,45.2109,45.2292,45.1925,45.2201,754789.0
2022-08-09 09:45:00,49.32,49.33,49.25,49.28,245296.0,45.2292,45.2384,45.165,45.1925,245296.0
2022-08-09 09:50:00,49.29,49.3,49.18,49.19,185839.0,45.2017,45.2109,45.1008,45.11,185839.0
2022-08-09 09:55:00,49.19,49.2,49.16,49.19,105943.0,45.11,45.1192,45.0825,45.11,105943.0
2022-08-09 10:00:00,49.19,49.19,49.11,49.14,108056.0,45.11,45.11,45.0366,45.0642,108056.0
2022-08-09 10:05:00,49.12,49.14,49.09,49.11,107323.0,45.0458,45.0642,45.0183,45.0366,107323.0
2022-08-09 10:10:00,49.11,49.15,49.1,49.12,134431.0,45.0366,45.0733,45.0275,45.0458,134431.0
2022-08-09 10:15:00,49.12,49.17,49.11,49.16,76691.0,45.0458,45.0917,45.0366,45.0825,76691.0
2022-08-09 10:20:00,49.16,49.19,49.1,49.1,87521.0,45.0825,45.11,45.0275,45.0275,87521.0
2022-08-09 10:25:00,49.1,49.14,49.1,49.13,80419.0,45.0275,45.0642,45.0275,45.055,80419.0
2022-08-09 10:30:00,49.13,49.13,49.08,49.1,148147.0,45.055,45.055,45.0091,45.0275,148147.0
2022-08-09 10:35:00,49.1,49.1,49.07,49.09,129286.0,45.0275,45.0275,45.0,45.0183,129286.0
2022-08-09 10:40:00,49.09,49.12,49.06,49.12,43952.0,45.0183,45.0458,44.9908,45.0458,43952.0
2022-08-09 10:45:00,49.11,49.13,49.08,49.13,42024.0,45.0366,45.055,45.0091,45.055,42024.0
2022-08-09 10:50:00,49.13,49.15,49.12,49.12,860312.0,45.055,45.0733,45.0458,45.0458,860312.0
2022-08-09 10:55:00,49.12,49.13,49.09,49.1,79834.0,45.0458,45.055,45.0183,45.0275,79834.0
2022-08-09 11:00:00,49.11,49.11,49.06,49.06,65748.0,45.0366,45.0366,44.9908,44.9908,65748.0
2022-08-09 11:05:00,49.07,49.11,49.05,49.1,23623.0,45.0,45.0366,44.9816,45.0275,23623.0
2022-08-09 11:10:00,49.09,49.15,49.08,49.15,34847.0,45.0183,45.0733,45.0091,45.0733,34847.0
2022-08-09 11:15:00,49.16,49.18,49.14,49.15,107388.0,45.0825,45.1008,45.0642,45.0733,107388.0
2022-08-09 11:20:00,49.16,49.17,49.15,49.15,54287.0,45.0825,45.0917,45.0733,45.0733,54287.0
2022-08-09 11:25:00,49.16,49.17,49.13,49.15,47321.0,45.0825,45.0917,45.055,45.0733,47321.0
2022-08-09 11:30:00,49.15,49.15,49.1,49.11,32512.0,45.0733,45.0733,45.0275,45.0366,32512.0
2022-08-09 11:35:00,49.12,49.15,49.11,49.14,28538.0,45.0458,45.0733,45.0366,45.0642,28538.0
2022-08-09 11:40:00,49.13,49.15,49.12,49.14,97195.0,45.055,45.0733,45.0458,45.0642,97195.0
2022-08-09 11:45:00,49.13,49.16,49.13,49.14,50102.0,45.055,45.0825,45.055,45.0642,50102.0
2022-08-09 11:50:00,49.14,49.15,49.1,49.15,41159.0,45.0642,45.0733,45.0275,45.0733,41159.0
2022-08-09 11:55:00,49.15,49.15,49.11,49.11,26137.0,45.0733,45.0733,45.0366,45.0366,26137.0
2022-08-09 12:00:00,49.11,49.12,49.07,49.09,73405.0,45.0366,45.0458,45.0,45.0183,73405.0
2022-08-09 12:05:00,49.1,49.12,49.09,49.09,59915.0,45.0275,45.0458,45.0183,45.0183,59915.0
2022-08-09 12:10:00,49.09,49.1,49.06,49.07,110107.0,45.0183,45.0275,44.9908,45.0,110107.0
2022-08-09 12:15:00,49.06,49.07,49.05,49.05,127379.0,44.9908,45.0,44.9816,44.9816,127379.0
2022-08-09 12:20:00,49.06,49.08,49.05,49.06,92604.0,44.9908,45.0091,44.9816,44.9908,92604.0
2022-08-09 12:25:00,49.05,49.08,49.04,49.05,49880.0,44.9816,45.0091,44.9724,44.9816,49880.0
2022-08-09 12:30:00,49.04,49.06,49.03,49.05,34083.0,44.9724,44.9908,44.9633,44.9816,34083.0
2022-08-09 12:35:00,49.04,49.05,49.02,49.04,49680.0,44.9724,44.9816,44.9541,44.9724,49680.0
2022-08-09 12:40:00,49.05,49.05,49.03,49.04,67291.0,44.9816,44.9816,44.9633,44.9724,67291.0
2022-08-09 12:45:00,49.04,49.05,49.01,49.02,63141.0,44.9724,44.9816,44.9449,44.9541,63141.0
2022-08-09 12:50:00,49.02,49.02,48.98,49.01,48364.0,44.9541,44.9541,44.9174,44.9449,48364.0
2022-08-09 12:55:00,49.01,49.02,49.0,49.02,21191.0,44.9449,44.9541,44.9358,44.9541,21191.0
2022-08-09 13:00:00,49.03,49.06,49.02,49.05,38388.0,44.9633,44.9908,44.9541,44.9816,38388.0
2022-08-09 13:05:00,49.04,49.05,49.02,49.04,48242.0,44.9724,44.9816,44.9541,44.9724,48242.0
2022-08-09 13:10:00,49.03,49.05,49.02,49.05,56944.0,44.9633,44.9816,44.9541,44.9816,56944.0
2022-08-09 13:15:00,49.04,49.05,49.03,49.04,34572.0,44.9724,44.9816,44.9633,44.9724,34572.0
2022-08-09 13:20:00,49.03,49.05,49.03,49.05,29391.0,44.9633,44.9816,44.9633,44.9816,29391.0
2022-08-09 13:25:00,49.04,49.05,49.02,49.05,52339.0,44.9724,44.9816,44.9541,44.9816,52339.0
2022-08-09 13:30:00,49.04,49.05,49.02,49.03,26357.0,44.9724,44.9816,44.9541,44.9633,26357.0
2022-08-09 13:35:00,49.03,49.03,49.0,49.0,24985.0,44.9633,44.9633,44.9358,44.9358,24985.0
2022-08-09 13:40:00,49.0,49.01,48.98,48.99,38298.0,44.9358,44.9449,44.9174,44.9266,38298.0
2022-08-09 13:45:00,48.99,49.01,48.97,49.0,47065.0,44.9266,44.9449,44.9083,44.9358,47065.0
2022-08-09 13:50:00,49.01,49.03,49.0,49.03,39084.0,44.9449,44.9633,44.9358,44.9633,39084.0
2022-08-09 13:55:00,49.02,49.06,49.02,49.05,71597.0,44.9541,44.9908,44.9541,44.9816,71597.0
2022-08-09 14:00:00,49.05,49.08,49.05,49.06,35358.0,44.9816,45.0091,44.9816,44.9908,35358.0
2022-08-09 14:05:00,49.06,49.07,49.05,49.06,53451.0,44.9908,45.0,44.9816,44.9908,53451.0
2022-08-09 14:10:00,49.06,49.07,49.05,49.05,35097.0,44.9908,45.0,44.9816,44.9816,35097.0
2022-08-09 14:15:00,49.05,49.05,49.0,49.0,28101.0,44.9816,44.9816,44.9358,44.9358,28101.0
2022-08-09 14:20:00,49.01,49.01,48.99,49.0,173104.0,44.9449,44.9449,44.9266,44.9358,173104.0
2022-08-09 14:25:00,49.0,49.0,48.98,48.99,70713.0,44.9358,44.9358,44.9174,44.9266,70713.0
2022-08-09 14:30:00,48.98,49.0,48.98,49.0,104167.0,44.9174,44.9358,44.9174,44.9358,104167.0
2022-08-09 14:35:00,49.0,49.01,48.98,49.01,85376.0,44.9358,44.9449,44.9174,44.9449,85376.0
2022-08-09 14:40:00,49.01,49.01,48.99,49.01,72833.0,44.9449,44.9449,44.9266,44.9449,72833.0
2022-08-09 14:45:00,49.01,49.03,49.0,49.03,32408.0,44.9449,44.9633,44.9358,44.9633,32408.0
2022-08-09 14:50:00,49.03,49.06,49.02,49.05,61806.0,44.9633,44.9908,44.9541,44.9816,61806.0
2022-08-09 14:55:00,49.04,49.06,49.04,49.05,179578.0,44.9724,44.9908,44.9724,44.9816,179578.0
2022-08-09 15:00:00,49.04,49.07,49.03,49.05,109963.0,44.9724,45.0,44.9633,44.9816,109963.0
2022-08-09 15:05:00,49.05,49.06,49.03,49.06,142914.0,44.9816,44.9908,44.9633,44.9908,142914.0
2022-08-09 15:10:00,49.06,49.06,49.04,49.04,56766.0,44.9908,44.9908,44.9724,44.9724,56766.0
2022-08-09 15:15:00,49.05,49.08,49.05,49.07,71506.0,44.9816,45.0091,44.9816,45.0,71506.0
2022-08-09 15:20:00,49.07,49.11,49.06,49.11,156951.0,45.0,45.0366,44.9908,45.0366,156951.0
2022-08-09 15:25:00,49.1,49.12,49.09,49.09,73326.0,45.0275,45.0458,45.0183,45.0183,73326.0
2022-08-09 15:30:00,49.09,49.11,49.09,49.11,70720.0,45.0183,45.0366,45.0183,45.0366,70720.0
2022-08-09 15:35:00,49.1,49.11,49.08,49.09,83974.0,45.0275,45.0366,45.0091,45.0183,83974.0
2022-08-09 15:40:00,49.09,49.1,49.07,49.08,52022.0,45.0183,45.0275,45.0,45.0091,52022.0
2022-08-09 15:45:00,49.07,49.08,49.04,49.07,149603.0,45.0,45.0091,44.9724,45.0,149603.0
2022-08-09 15:50:00,49.07,49.09,49.05,49.06,207268.0,45.0,45.0183,44.9816,44.9908,207268.0
2022-08-09 15:55:00,49.07,49.08,49.05,49.08,251465.0,45.0,45.0091,44.9816,45.0091,251465.0
2022-08-10 09:30:00,49.4,49.42,49.29,49.3,813311.0,45.3026,45.3209,45.2017,45.2109,813311.0
2022-08-10 09:35:00,49.3,49.34,49.23,49.31,359713.0,45.2109,45.2476,45.1467,45.2201,359713.0
2022-08-10 09:40:00,49.31,49.38,49.29,49.35,482682.0,45.2201,45.2842,45.2017,45.2567,482682.0
2022-08-10 09:45:00,49.35,49.45,49.35,49.41,305892.0,45.2567,45.3484,45.2567,45.3118,305892.0
2022-08-10 09:50:00,49.42,49.44,49.35,49.35,301167.0,45.3209,45.3393,45.2567,45.2567,301167.0
2022-08-10 09:55:00,49.36,49.41,49.35,49.38,478116.0,45.2659,45.3118,45.2567,45.2842,478116.0
2022-08-10 10:00:00,49.38,49.49,49.37,49.46,103038.0,45.2842,45.3851,45.2751,45.3576,103038.0
2022-08-10 10:05:00,49.47,49.49,49.43,49.47,158814.0,45.3668,45.3851,45.3301,45.3668,158814.0
2022-08-10 10:10:00,49.47,49.51,49.42,49.43,79909.0,45.3668,45.4035,45.3209,45.3301,79909.0
2022-08-10 10:15:00,49.44,49.45,49.37,49.38,65244.0,45.3393,45.3484,45.2751,45.2842,65244.0
2022-08-10 10:20:00,49.38,49.42,49.32,49.41,142829.0,45.2842,45.3209,45.2292,45.3118,142829.0
2022-08-10 10:25:00,49.41,49.45,49.41,49.44,39135.0,45.3118,45.3484,45.3118,45.3393,39135.0
2022-08-10 10:30:00,49.47,49.53,49.45,49.51,83724.0,45.3668,45.4218,45.3484,45.4035,83724.0
2022-08-10 10:35:00,49.52,49.54,49.51,49.53,47928.0,45.4126,45.431,45.4035,45.4218,47928.0
2022-08-10 10:40:00,49.53,49.56,49.52,49.55,69840.0,45.4218,45.4493,45.4126,45.4401,69840.0
2022-08-10 10:45:00,49.55,49.57,49.51,49.53,50468.0,45.4401,45.4585,45.4035,45.4218,50468.0
2022-08-10 10:50:00,49.53,49.56,49.52,49.55,31955.0,45.4218,45.4493,45.4126,45.4401,31955.0
2022-08-10 10:55:00,49.55,49.6,49.55,49.59,32518.0,45.4401,45.486,45.4401,45.4768,32518.0
2022-08-10 11:00:00,49.6,49.63,49.6,49.63,99544.0,45.486,45.5135,45.486,45.5135,99544.0
2022-08-10 11:05:00,49.62,49.63,49.6,49.61,59995.0,45.5043,45.5135,45.486,45.4952,59995.0
2022-08-10 11:10:00,49.61,49.62,49.56,49.59,25708.0,45.4952,45.5043,45.4493,45.4768,25708.0
2022-08-10 11:15:00,49.59,49.61,49.57,49.6,38436.0,45.4768,45.4952,45.4585,45.486,38436.0
2022-08-10 11:20:00,49.61,49.67,49.6,49.67,43391.0,45.4952,45.5502,45.486,45.5502,43391.0
2022-08-10 11:25:00,49.66,49.69,49.65,49.66,49102.0,45.541,45.5685,45.5318,45.541,49102.0
2022-08-10 11:30:00,49.66,49.71,49.66,49.67,690998.0,45.541,45.5869,45.541,45.5502,690998.0
2022-08-10 11:35:00,49.66,49.68,49.62,49.64,161263.0,45.541,45.5594,45.5043,45.5227,161263.0
2022-08-10 11:40:00,49.65,49.67,49.64,49.66,40388.0,45.5318,45.5502,45.5227,45.541,40388.0
2022-08-10 11:45:00,49.66,49.71,49.65,49.7,3411740.0,45.541,45.5869,45.5318,45.5777,3411740.0
2022-08-10 11:50:00,49.7,49.71,49.67,49.71,102785.0,45.5777,45.5869,45.5502,45.5869,102785.0
2022-08-10 11:55:00,49.71,49.72,49.69,49.7,62995.0,45.5869,45.596,45.5685,45.5777,62995.0
2022-08-10 12:00:00,49.7,49.73,49.69,49.7,91508.0,45.5777,45.6052,45.5685,45.5777,91508.0
2022-08-10 12:05:00,49.71,49.73,49.7,49.72,173830.0,45.5869,45.6052,45.5777,45.596,173830.0
2022-08-10 12:10:00,49.72,49.74,49.7,49.72,175845.0,45.596,45.6144,45.5777,45.596,175845.0
2022-08-10 12:15:00,49.71,49.73,49.66,49.66,64830.0,45.5869,45.6052,45.541,45.541,64830.0
2022-08-10 12:20:00,49.66,49.68,49.63,49.66,126673.0,45.541,45.5594,45.5135,45.541,126673.0
2022-08-10 12:25:00,49.66,49.67,49.65,49.67,35417.0,45.541,45.5502,45.5318,45.5502,35417.0
2022-08-10 12:30:00,49.68,49.68,49.66,49.68,22500.0,45.5594,45.5594,45.541,45.5594,22500.0
2022-08-10 12:35:00,49.67,49.7,49.67,49.69,41963.0,45.5502,45.5777,45.5502,45.5685,41963.0
2022-08-10 12:40:00,49.68,49.7,49.65,49.68,55531.0,45.5594,45.5777,45.5318,45.5594,55531.0
2022-08-10 12:45:00,49.68,49.69,49.66,49.67,62066.0,45.5594,45.5685,45.541,45.5502,62066.0
2022-08-10 12:50:00,49.67,49.69,49.65,49.69,104272.0,45.5502,45.5685,45.5318,45.5685,104272.0
2022-08-10 12:55:00,49.68,49.69,49.67,49.69,17571.0,45.5594,45.5685,45.5502,45.5685,17571.0
2022-08-10 13:00:00,49.68,49.69,49.66,49.69,61633.0,45.5594,45.5685,45.541,45.5685,61633.0
2022-08-10 13:05:00,49.68,49.71,49.68,49.7,63939.0,45.5594,45.5869,45.5594,45.5777,63939.0
2022-08-10 13:10:00,49.7,49.73,49.7,49.72,67555.0,45.5777,45.6052,45.5777,45.596,67555.0
2022-08-10 13:15:00,49.71,49.73,49.7,49.72,36264.0,45.5869,45.6052,45.5777,45.596,36264.0
2022-08-10 13:20:00,49.72,49.73,49.7,49.73,50194.0,45.596,45.6052,45.5777,45.6052,50194.0
2022-08-10 13:25:00,49.73,49.73,49.69,49.7,75188.0,45.6052,45.6052,45.5685,45.5777,75188.0
2022-08-10 13:30:00,49.7,49.71,49.68,49.7,38884.0,45.5777,45.5869,45.5594,45.5777,38884.0
2022-08-10 13:35:00,49.7,49.72,49.69,49.72,98130.0,45.5777,45.596,45.5685,45.596,98130.0
2022-08-10 13:40:00,49.72,49.73,49.7,49.73,53738.0,45.596,45.6052,45.5777,45.6052,53738.0
2022-08-10 13:45:00,49.72,49.74,49.72,49.74,57008.0,45.596,45.6144,45.596,45.6144,57008.0
2022-08-10 13:50:00,49.74,49.75,49.74,49.75,25335.0,45.6144,45.6236,45.6144,45.6236,25335.0
2022-08-10 13:55:00,49.75,49.75,49.71,49.72,183874.0,45.6236,45.6236,45.5869,45.596,183874.0
2022-08-10 14:00:00,49.71,49.73,49.69,49.72,115274.0,45.5869,45.6052,45.5685,45.596,115274.0
2022-08-10 14:05:00,49.73,49.73,49.7,49.7,43458.0,45.6052,45.6052,45.5777,45.5777,43458.0
2022-08-10 14:10:00,49.7,49.71,49.68,49.69,77396.0,45.5777,45.5869,45.5594,45.5685,77396.0
2022-08-10 14:15:00,49.69,49.7,49.67,49.67,99013.0,45.5685,45.5777,45.5502,45.5502,99013.0
2022-08-10 14:20:00,49.67,49.69,49.66,49.66,62298.0,45.5502,45.5685,45.541,45.541,62298.0
2022-08-10 14:25:00,49.66,49.67,49.64,49.65,36143.0,45.541,45.5502,45.5227,45.5318,36143.0
2022-08-10 14:30:00,49.65,49.67,49.62,49.65,68482.0,45.5318,45.5502,45.5043,45.5318,68482.0
2022-08-10 14:35:00,49.66,49.68,49.65,49.66,24163.0,45.541,45.5594,45.5318,45.541,24163.0
2022-08-10 14:40:00,49.66,49.67,49.65,49.66,52882.0,45.541,45.5502,45.5318,45.541,52882.0
2022-08-10 14:45:00,49.66,49.66,49.61,49.62,64223.0,45.541,45.541,45.4952,45.5043,64223.0
2022-08-10 14:50:00,49.61,49.63,49.61,49.63,30905.0,45.4952,45.5135,45.4952,45.5135,30905.0
2022-08-10 14:55:00,49.62,49.63,49.6,49.62,51974.0,45.5043,45.5135,45.486,45.5043,51974.0
2022-08-10 15:00:00,49.61,49.64,49.59,49.64,45163.0,45.4952,45.5227,45.4768,45.5227,45163.0
2022-08-10 15:05:00,49.64,49.64,49.6,49.62,76653.0,45.5227,45.5227,45.486,45.5043,76653.0
2022-08-10 15:10:00,49.62,49.63,49.61,49.63,76298.0,45.5043,45.5135,45.4952,45.5135,76298.0
2022-08-10 15:15:00,49.62,49.63,49.61,49.63,35922.0,45.5043,45.5135,45.4952,45.5135,35922.0
2022-08-10 15:20:00,49.63,49.68,49.62,49.67,64540.0,45.5135,45.5594,45.5043,45.5502,64540.0
2022-08-10 15:25:00,49.67,49.69,49.66,49.68,51179.0,45.5502,45.5685,45.541,45.5594,51179.0
2022-08-10 15:30:00,49.68,49.68,49.66,49.66,65289.0,45.5594,45.5594,45.541,45.541,65289.0
2022-08-10 15:35:00,49.66,49.7,49.66,49.7,156497.0,45.541,45.5777,45.541,45.5777,156497.0
2022-08-10 15:40:00,49.7,49.72,49.68,49.71,101273.0,45.5777,45.596,45.5594,45.5869,101273.0
2022-08-10 15:45:00,49.71,49.72,49.66,49.68,175307.0,45.5869,45.596,45.541,45.5594,175307.0
2022-08-10 15:50:00,49.69,49.71,49.67,49.71,297506.0,45.5685,45.5869,45.5502,45.5869,297506.0
2022-08-10 15:55:00,49.71,49.71,49.69,49.7,636519.0,45.5869,45.5869,45.5685,45.5777,636519.0
2022-08-11 09:30:00,50.06,50.13,50.05,50.08,263451.0,45.9078,45.972,45.8987,45.9262,263451.0
2022-08-11 09:35:00,50.07,50.2,50.06,50.2,224809.0,45.917,46.0362,45.9078,46.0362,224809.0
2022-08-11 09:40:00,50.2,50.27,50.19,50.24,346459.0,46.0362,46.1004,46.0271,46.0729,346459.0
2022-08-11 09:45:00,50.25,50.37,50.23,50.37,333552.0,46.0821,46.1921,46.0637,46.1921,333552.0
2022-08-11 09:50:00,50.37,50.42,50.36,50.41,154360.0,46.1921,46.238,46.183,46.2288,154360.0
2022-08-11 09:55:00,50.41,50.45,50.4,50.41,89962.0,46.2288,46.2655,46.2196,46.2288,89962.0
2022-08-11 10:00:00,50.42,50.47,50.39,50.41,73339.0,46.238,46.2838,46.2105,46.2288,73339.0
2022-08-11 10:05:00,50.41,50.42,50.36,50.41,283625.0,46.2288,46.238,46.183,46.2288,283625.0
2022-08-11 10:10:00,50.42,50.48,50.4,50.45,134442.0,46.238,46.293,46.2196,46.2655,134442.0
2022-08-11 10:15:00,50.46,50.54,50.46,50.53,141005.0,46.2747,46.348,46.2747,46.3389,141005.0
2022-08-11 10:20:00,50.53,50.53,50.42,50.44,91350.0,46.3389,46.3389,46.238,46.2563,91350.0
2022-08-11 10:25:00,50.44,50.44,50.39,50.4,100233.0,46.2563,46.2563,46.2105,46.2196,100233.0
2022-08-11 10:30:00,50.41,50.48,50.41,50.46,79283.0,46.2288,46.293,46.2288,46.2747,79283.0
2022-08-11 10:35:00,50.46,50.5,50.44,50.46,109251.0,46.2747,46.3113,46.2563,46.2747,109251.0
2022-08-11 10:40:00,50.44,50.45,50.34,50.34,364746.0,46.2563,46.2655,46.1646,46.1646,364746.0
2022-08-11 10:45:00,50.34,50.37,50.29,50.3,191181.0,46.1646,46.1921,46.1188,46.1279,191181.0
2022-08-11 10:50:00,50.3,50.36,50.27,50.34,257000.0,46.1279,46.183,46.1004,46.1646,257000.0
2022-08-11 10:55:00,50.34,50.35,50.3,50.32,184521.0,46.1646,46.1738,46.1279,46.1463,184521.0
2022-08-11 11:00:00,50.32,50.33,50.26,50.27,149398.0,46.1463,46.1554,46.0913,46.1004,149398.0
2022-08-11 11:05:00,50.27,50.29,50.14,50.14,393547.0,46.1004,46.1188,45.9812,45.9812,393547.0
2022-08-11 11:10:00,50.15,50.16,50.12,50.15,53490.0,45.9904,45.9995,45.9629,45.9904,53490.0
2022-08-11 11:15:00,50.14,50.16,50.06,50.06,108594.0,45.9812,45.9995,45.9078,45.9078,108594.0
2022-08-11 11:20:00,50.06,50.11,50.05,50.11,41741.0,45.9078,45.9537,45.8987,45.9537,41741.0
2022-08-11 11:25:00,50.1,50.14,50.07,50.14,34704.0,45.9445,45.9812,45.917,45.9812,34704.0
2022-08-11 11:30:00,50.13,50.16,50.11,50.14,51858.0,45.972,45.9995,45.9537,45.9812,51858.0
2022-08-11 11:35:00,50.14,50.15,50.11,50.13,33149.0,45.9812,45.9904,45.9537,45.972,33149.0
2022-08-11 11:40:00,50.13,50.18,50.12,50.17,29990.0,45.972,46.0179,45.9629,46.0087,29990.0
2022-08-11 11:45:00,50.16,50.16,50.09,50.09,39718.0,45.9995,45.9995,45.9354,45.9354,39718.0
2022-08-11 11:50:00,50.09,50.11,50.04,50.08,32319.0,45.9354,45.9537,45.8895,45.9262,32319.0
2022-08-11 11:55:00,50.1,50.12,50.08,50.1,19314.0,45.9445,45.9629,45.9262,45.9445,19314.0
2022-08-11 12:00:00,50.1,50.13,50.09,50.11,23070.0,45.9445,45.972,45.9354,45.9537,23070.0
2022-08-11 12:05:00,50.12,50.12,50.08,50.09,20307.0,45.9629,45.9629,45.9262,45.9354,20307.0
2022-08-11 12:10:00,50.09,50.1,50.05,50.09,89250.0,45.9354,45.9445,45.8987,45.9354,89250.0
2022-08-11 12:15:00,50.09,50.12,50.06,50.11,82012.0,45.9354,45.9629,45.9078,45.9537,82012.0
2022-08-11 12:20:00,50.11,50.11,50.08,50.08,31163.0,45.9537,45.9537,45.9262,45.9262,31163.0
2022-08-11 12:25:00,50.09,50.12,50.07,50.12,33866.0,45.9354,45.9629,45.917,45.9629,33866.0
2022-08-11 12:30:00,50.12,50.15,50.11,50.15,80062.0,45.9629,45.9904,45.9537,45.9904,80062.0
2022-08-11 12:35:00,50.14,50.15,50.12,50.13,17081.0,45.9812,45.9904,45.9629,45.972,17081.0
2022-08-11 12:40:00,50.12,50.12,50.09,50.11,21571.0,45.9629,45.9629,45.9354,45.9537,21571.0
2022-08-11 12:45:00,50.1,50.12,50.09,50.12,21166.0,45.9445,45.9629,45.9354,45.9629,21166.0
2022-08-11 12:50:00,50.11,50.13,50.1,50.13,28588.0,45.9537,45.972,45.9445,45.972,28588.0
2022-08-11 12:55:00,50.13,50.14,50.12,50.13,20285.0,45.972,45.9812,45.9629,45.972,20285.0
2022-08-11 13:00:00,50.13,50.14,50.07,50.09,76115.0,45.972,45.9812,45.917,45.9354,76115.0
2022-08-11 13:05:00,50.08,50.1,50.07,50.09,29029.0,45.9262,45.9445,45.917,45.9354,29029.0
2022-08-11 13:10:00,50.09,50.12,50.08,50.1,27393.0,45.9354,45.9629,45.9262,45.9445,27393.0
2022-08-11 13:15:00,50.09,50.14,50.09,50.13,46136.0,45.9354,45.9812,45.9354,45.972,46136.0
2022-08-11 13:20:00,50.13,50.17,50.11,50.14,22885.0,45.972,46.0087,45.9537,45.9812,22885.0
2022-08-11 13:25:00,50.15,50.15,50.1,50.12,9177.0,45.9904,45.9904,45.9445,45.9629,9177.0
2022-08-11 13:30:00,50.11,50.12,50.08,50.08,27297.0,45.9537,45.9629,45.9262,45.9262,27297.0
2022-08-11 13:35:00,50.08,50.11,50.08,50.11,41813.0,45.9262,45.9537,45.9262,45.9537,41813.0
2022-08-11 13:40:00,50.11,50.13,50.1,50.12,191265.0,45.9537,45.972,45.9445,45.9629,191265.0
2022-08-11 13:45:00,50.11,50.11,50.06,50.08,44170.0,45.9537,45.9537,45.9078,45.9262,44170.0
2022-08-11 13:50:00,50.08,50.09,50.05,50.07,88520.0,45.9262,45.9354,45.8987,45.917,88520.0
2022-08-11 13:55:00,50.06,50.07,50.05,50.05,63742.0,45.9078,45.917,45.8987,45.8987,63742.0
2022-08-11 14:00:00,50.06,50.07,50.01,50.03,40911.0,45.9078,45.917,45.862,45.8803,40911.0
2022-08-11 14:05:00,50.02,50.03,50.0,50.0,117271.0,45.8712,45.8803,45.8528,45.8528,117271.0
2022-08-11 14:10:00,50.01,50.01,49.97,49.98,57311.0,45.862,45.862,45.8253,45.8345,57311.0
2022-08-11 14:15:00,49.97,49.99,49.96,49.98,37242.0,45.8253,45.8436,45.8161,45.8345,37242.0
2022-08-11 14:20:00,49.98,49.99,49.96,49.98,107536.0,45.8345,45.8436,45.8161,45.8345,107536.0
2022-08-11 14:25:00,49.98,49.99,49.96,49.98,34011.0,45.8345,45.8436,45.8161,45.8345,34011.0
2022-08-11 14:30:00,49.98,49.99,49.93,49.94,57019.0,45.8345,45.8436,45.7886,45.7978,57019.0
2022-08-11 14:35:00,49.94,49.96,49.92,49.92,79739.0,45.7978,45.8161,45.7795,45.7795,79739.0
2022-08-11 14:40:00,49.92,49.93,49.87,49.89,55588.0,45.7795,45.7886,45.7336,45.7519,55588.0
2022-08-11 14:45:00,49.89,49.89,49.85,49.88,109239.0,45.7519,45.7519,45.7153,45.7428,109239.0
2022-08-11 14:50:00,49.88,49.88,49.8,49.8,66045.0,45.7428,45.7428,45.6694,45.6694,66045.0
2022-08-11 14:55:00,49.81,49.86,49.81,49.84,78143.0,45.6786,45.7244,45.6786,45.7061,78143.0
2022-08-11 15:00:00,49.84,49.85,49.82,49.85,34387.0,45.7061,45.7153,45.6877,45.7153,34387.0
2022-08-11 15:05:00,49.85,49.85,49.8,49.83,186038.0,45.7153,45.7153,45.6694,45.6969,186038.0
2022-08-11 15:10:00,49.84,49.84,49.76,49.8,49793.0,45.7061,45.7061,45.6327,45.6694,49793.0
2022-08-11 15:15:00,49.8,49.85,49.79,49.84,60355.0,45.6694,45.7153,45.6602,45.7061,60355.0
2022-08-11 15:20:00,49.83,49.85,49.82,49.83,51571.0,45.6969,45.7153,45.6877,45.6969,51571.0
2022-08-11 15:25:00,49.83,49.86,49.82,49.86,189488.0,45.6969,45.7244,45.6877,45.7244,189488.0
2022-08-11 15:30:00,49.85,49.88,49.84,49.87,44687.0,45.7153,45.7428,45.7061,45.7336,44687.0
2022-08-11 15:35:00,49.87,49.88,49.83,49.84,72435.0,45.7336,45.7428,45.6969,45.7061,72435.0
2022-08-11 15:40:00,49.84,49.86,49.84,49.85,107533.0,45.7061,45.7244,45.7061,45.7153,107533.0
2022-08-11 15:45:00,49.85,49.85,49.83,49.85,127151.0,45.7153,45.7153,45.6969,45.7153,127151.0
2022-08-11 15:50:00,49.85,49.88,49.84,49.88,197589.0,45.7153,45.7428,45.7061,45.7428,197589.0
2022-08-11 15:55:00,49.88,49.89,49.85,49.88,229047.0,45.7428,45.7519,45.7153,45.7428,229047.0
2022-08-12 09:30:00,49.87,49.99,49.87,49.94,281004.0,45.7336,45.8436,45.7336,45.7978,281004.0
2022-08-12 09:35:00,49.94,50.01,49.94,49.98,117977.0,45.7978,45.862,45.7978,45.8345,117977.0
2022-08-12 09:40:00,49.98,50.05,49.97,50.01,70742.0,45.8345,45.8987,45.8253,45.862,70742.0
2022-08-12 09:45:00,50.01,50.03,49.96,49.99,79471.0,45.862,45.8803,45.8161,45.8436,79471.0
2022-08-12 09:50:00,50.0,50.07,49.98,50.04,91000.0,45.8528,45.917,45.8345,45.8895,91000.0
2022-08-12 09:55:00,50.04,50.06,50.0,50.06,152314.0,45.8895,45.9078,45.8528,45.9078,152314.0
2022-08-12 10:00:00,50.05,50.06,49.91,49.92,426850.0,45.8987,45.9078,45.7703,45.7795,426850.0
2022-08-12 10:05:00,49.93,50.01,49.9,49.98,370563.0,45.7886,45.862,45.7611,45.8345,370563.0
2022-08-12 10:10:00,49.98,50.04,49.98,50.0,266722.0,45.8345,45.8895,45.8345,45.8528,266722.0
2022-08-12 10:15:00,49.99,50.05,49.98,50.04,200536.0,45.8436,45.8987,45.8345,45.8895,200536.0
2022-08-12 10:20:00,50.04,50.05,50.0,50.02,110413.0,45.8895,45.8987,45.8528,45.8712,110413.0
2022-08-12 10:25:00,50.02,50.03,49.97,50.01,166651.0,45.8712,45.8803,45.8253,45.862,166651.0
2022-08-12 10:30:00,50.0,50.06,49.97,50.02,410477.0,45.8528,45.9078,45.8253,45.8712,410477.0
2022-08-12 10:35:00,50.01,50.04,49.97,49.97,153899.0,45.862,45.8895,45.8253,45.8253,153899.0
2022-08-12 10:40:00,49.97,49.99,49.95,49.98,126643.0,45.8253,45.8436,45.807,45.8345,126643.0
2022-08-12 10:45:00,49.97,49.99,49.94,49.98,95620.0,45.8253,45.8436,45.7978,45.8345,95620.0
2022-08-12 10:50:00,49.98,50.01,49.98,50.0,125339.0,45.8345,45.862,45.8345,45.8528,125339.0
2022-08-12 10:55:00,50.0,50.03,49.98,50.02,78426.0,45.8528,45.8803,45.8345,45.8712,78426.0
2022-08-12 11:00:00,50.01,50.07,50.01,50.03,125424.0,45.862,45.917,45.862,45.8803,125424.0
2022-08-12 11:05:00,50.03,50.05,50.01,50.04,32387.0,45.8803,45.8987,45.862,45.8895,32387.0
2022-08-12 11:10:00,50.05,50.08,50.04,50.06,87152.0,45.8987,45.9262,45.8895,45.9078,87152.0
2022-08-12 11:15:00,50.06,50.11,50.05,50.09,61993.0,45.9078,45.9537,45.8987,45.9354,61993.0
2022-08-12 11:20:00,50.1,50.12,50.09,50.09,37105.0,45.9445,45.9629,45.9354,45.9354,37105.0
2022-08-12 11:25:00,50.1,50.12,50.09,50.1,50211.0,45.9445,45.9629,45.9354,45.9445,50211.0
2022-08-12 11:30:00,50.11,50.13,50.09,50.13,31969.0,45.9537,45.972,45.9354,45.972,31969.0
2022-08-12 11:35:00,50.13,50.17,50.12,50.14,106937.0,45.972,46.0087,45.9629,45.9812,106937.0
2022-08-12 11:40:00,50.14,50.14,50.11,50.13,59090.0,45.9812,45.9812,45.9537,45.972,59090.0
2022-08-12 11:45:00,50.13,50.16,50.12,50.13,52155.0,45.972,45.9995,45.9629,45.972,52155.0
2022-08-12 11:50:00,50.14,50.14,50.12,50.14,55747.0,45.9812,45.9812,45.9629,45.9812,55747.0
2022-08-12 11:55:00,50.14,50.16,50.13,50.14,34333.0,45.9812,45.9995,45.972,45.9812,34333.0
2022-08-12 12:00:00,50.14,50.17,50.13,50.16,72986.0,45.9812,46.0087,45.972,45.9995,72986.0
2022-08-12 12:05:00,50.16,50.19,50.15,50.17,23821.0,45.9995,46.0271,45.9904,46.0087,23821.0
2022-08-12 12:10:00,50.18,50.18,50.15,50.15,31340.0,46.0179,46.0179,45.9904,45.9904,31340.0
2022-08-12 12:15:00,50.16,50.18,50.15,50.16,20560.0,45.9995,46.0179,45.9904,45.9995,20560.0
2022-08-12 12:20:00,50.17,50.19,50.16,50.18,37327.0,46.0087,46.0271,45.9995,46.0179,37327.0
2022-08-12 12:25:00,50.19,50.2,50.18,50.2,17922.0,46.0271,46.0362,46.0179,46.0362,17922.0
2022-08-12 12:30:00,50.2,50.21,50.19,50.21,24648.0,46.0362,46.0454,46.0271,46.0454,24648.0
2022-08-12 12:35:00,50.21,50.21,50.19,50.19,24403.0,46.0454,46.0454,46.0271,46.0271,24403.0
2022-08-12 12:40:00,50.19,50.2,50.18,50.2,13919.0,46.0271,46.0362,46.0179,46.0362,13919.0
2022-08-12 12:45:00,50.2,50.22,50.19,50.21,22129.0,46.0362,46.0546,46.0271,46.0454,22129.0
2022-08-12 12:50:00,50.21,50.24,50.21,50.22,155122.0,46.0454,46.0729,46.0454,46.0546,155122.0
2022-08-12 12:55:00,50.22,50.23,50.2,50.21,42734.0,46.0546,46.0637,46.0362,46.0454,42734.0
2022-08-12 13:00:00,50.21,50.23,50.2,50.22,33941.0,46.0454,46.0637,46.0362,46.0546,33941.0
2022-08-12 13:05:00,50.23,50.25,50.22,50.25,41472.0,46.0637,46.0821,46.0546,46.0821,41472.0
2022-08-12 13:10:00,50.25,50.25,50.23,50.25,72407.0,46.0821,46.0821,46.0637,46.0821,72407.0
2022-08-12 13:15:00,50.25,50.26,50.23,50.25,50551.0,46.0821,46.0913,46.0637,46.0821,50551.0
2022-08-12 13:20:00,50.25,50.26,50.24,50.25,33869.0,46.0821,46.0913,46.0729,46.0821,33869.0
2022-08-12 13:25:00,50.25,50.26,50.24,50.26,47849.0,46.0821,46.0913,46.0729,46.0913,47849.0
2022-08-12 13:30:00,50.26,50.27,50.25,50.27,33196.0,46.0913,46.1004,46.0821,46.1004,33196.0
2022-08-12 13:35:00,50.27,50.27,50.24,50.25,60817.0,46.1004,46.1004,46.0729,46.0821,60817.0
2022-08-12 13:40:00,50.25,50.27,50.25,50.27,45688.0,46.0821,46.1004,46.0821,46.1004,45688.0
2022-08-12 13:45:00,50.26,50.28,50.26,50.27,33660.0,46.0913,46.1096,46.0913,46.1004,33660.0
2022-08-12 13:50:00,50.28,50.3,50.27,50.29,44021.0,46.1096,46.1279,46.1004,46.1188,44021.0
2022-08-12 13:55:00,50.29,50.3,50.28,50.29,23217.0,46.1188,46.1279,46.1096,46.1188,23217.0
2022-08-12 14:00:00,50.28,50.31,50.28,50.3,21145.0,46.1096,46.1371,46.1096,46.1279,21145.0
2022-08-12 14:05:00,50.3,50.31,50.3,50.3,35718.0,46.1279,46.1371,46.1279,46.1279,35718.0
2022-08-12 14:10:00,50.31,50.33,50.31,50.33,60469.0,46.1371,46.1554,46.1371,46.1554,60469.0
2022-08-12 14:15:00,50.33,50.35,50.32,50.34,38987.0,46.1554,46.1738,46.1463,46.1646,38987.0
2022-08-12 14:20:00,50.34,50.35,50.33,50.34,27802.0,46.1646,46.1738,46.1554,46.1646,27802.0
2022-08-12 14:25:00,50.34,50.35,50.33,50.34,198675.0,46.1646,46.1738,46.1554,46.1646,198675.0
2022-08-12 14:30:00,50.34,50.36,50.34,50.36,56112.0,46.1646,46.183,46.1646,46.183,56112.0
2022-08-12 14:35:00,50.37,50.37,50.34,50.34,62502.0,46.1921,46.1921,46.1646,46.1646,62502.0
2022-08-12 14:40:00,50.35,50.36,50.34,50.36,53662.0,46.1738,46.183,46.1646,46.183,53662.0
2022-08-12 14:45:00,50.36,50.36,50.34,50.35,260527.0,46.183,46.183,46.1646,46.1738,260527.0
2022-08-12 14:50:00,50.35,50.35,50.32,50.32,143262.0,46.1738,46.1738,46.1463,46.1463,143262.0
2022-08-12 14:55:00,50.32,50.34,50.31,50.34,33064.0,46.1463,46.1646,46.1371,46.1646,33064.0
2022-08-12 15:00:00,50.34,50.34,50.31,50.32,37006.0,46.1646,46.1646,46.1371,46.1463,37006.0
2022-08-12 15:05:00,50.31,50.33,50.31,50.31,73844.0,46.1371,46.1554,46.1371,46.1371,73844.0
2022-08-12 15:10:00,50.32,50.33,50.31,50.33,39170.0,46.1463,46.1554,46.1371,46.1554,39170.0
2022-08-12 15:15:00,50.33,50.34,50.32,50.34,41621.0,46.1554,46.1646,46.1463,46.1646,41621.0
2022-08-12 15:20:00,50.33,50.35,50.33,50.34,67906.0,46.1554,46.1738,46.1554,46.1646,67906.0
2022-08-12 15:25:00,50.35,50.37,50.34,50.37,108236.0,46.1738,46.1921,46.1646,46.1921,108236.0
2022-08-12 15:30:00,50.37,50.38,50.36,50.38,74065.0,46.1921,46.2013,46.183,46.2013,74065.0
2022-08-12 15:35:00,50.38,50.4,50.37,50.4,86541.0,46.2013,46.2196,46.1921,46.2196,86541.0
2022-08-12 15:40:00,50.4,50.41,50.39,50.41,87406.0,46.2196,46.2288,46.2105,46.2288,87406.0
2022-08-12 15:45:00,50.41,50.41,50.39,50.4,99017.0,46.2288,46.2288,46.2105,46.2196,99017.0
2022-08-12 15:50:00,50.4,50.41,50.38,50.4,303250.0,46.2196,46.2288,46.2013,46.2196,303250.0
2022-08-12 15:55:00,50.4,50.42,50.37,50.41,255453.0,46.2196,46.238,46.1921,46.2288,255453.0
2022-08-15 09:30:00,50.0,50.06,49.96,50.04,377544.0,45.8528,45.9078,45.8161,45.8895,377544.0
2022-08-15 09:35:00,50.05,50.07,50.03,50.05,166734.0,45.8987,45.917,45.8803,45.8987,166734.0
2022-08-15 09:40:00,50.05,50.05,49.97,49.98,70433.0,45.8987,45.8987,45.8253,45.8345,70433.0
2022-08-15 09:45:00,49.97,50.04,49.96,50.01,91328.0,45.8253,45.8895,45.8161,45.862,91328.0
2022-08-15 09:50:00,50.02,50.09,50.01,50.09,137157.0,45.8712,45.9354,45.862,45.9354,137157.0
2022-08-15 09:55:00,50.08,50.13,50.08,50.12,121502.0,45.9262,45.972,45.9262,45.9629,121502.0
2022-08-15 10:00:00,50.11,50.11,50.04,50.08,121680.0,45.9537,45.9537,45.8895,45.9262,121680.0
2022-08-15 10:05:00,50.08,50.09,50.05,50.07,129583.0,45.9262,45.9354,45.8987,45.917,129583.0
2022-08-15 10:10:00,50.07,50.09,50.01,50.01,257002.0,45.917,45.9354,45.862,45.862,257002.0
2022-08-15 10:15:00,50.01,50.03,49.99,49.99,200697.0,45.862,45.8803,45.8436,45.8436,200697.0
2022-08-15 10:20:00,49.98,49.99,49.95,49.98,122749.0,45.8345,45.8436,45.807,45.8345,122749.0
2022-08-15 10:25:00,49.97,50.02,49.97,50.02,132215.0,45.8253,45.8712,45.8253,45.8712,132215.0
2022-08-15 10:30:00,50.01,50.1,50.0,50.08,366967.0,45.862,45.9445,45.8528,45.9262,366967.0
2022-08-15 10:35:00,50.09,50.1,50.05,50.07,122458.0,45.9354,45.9445,45.8987,45.917,122458.0
2022-08-15 10:40:00,50.08,50.11,50.07,50.08,114837.0,45.9262,45.9537,45.917,45.9262,114837.0
2022-08-15 10:45:00,50.09,50.1,50.03,50.04,97319.0,45.9354,45.9445,45.8803,45.8895,97319.0
2022-08-15 10:50:00,50.04,50.07,50.03,50.04,102152.0,45.8895,45.917,45.8803,45.8895,102152.0
2022-08-15 10:55:00,50.03,50.06,50.02,50.05,122328.0,45.8803,45.9078,45.8712,45.8987,122328.0
2022-08-15 11:00:00,50.05,50.06,50.02,50.05,126413.0,45.8987,45.9078,45.8712,45.8987,126413.0
2022-08-15 11:05:00,50.04,50.06,50.02,50.03,104964.0,45.8895,45.9078,45.8712,45.8803,104964.0
2022-08-15 11:10:00,50.03,50.04,50.02,50.04,140622.0,45.8803,45.8895,45.8712,45.8895,140622.0
2022-08-15 11:15:00,50.04,50.07,50.03,50.07,53754.0,45.8895,45.917,45.8803,45.917,53754.0
2022-08-15 11:20:00,50.07,50.1,50.06,50.09,87192.0,45.917,45.9445,45.9078,45.9354,87192.0
2022-08-15 11:25:00,50.1,50.13,50.09,50.13,912999.0,45.9445,45.972,45.9354,45.972,912999.0
2022-08-15 11:30:00,50.14,50.17,50.14,50.17,35229.0,45.9812,46.0087,45.9812,46.0087,35229.0
2022-08-15 11:35:00,50.17,50.22,50.17,50.21,41229.0,46.0087,46.0546,46.0087,46.0454,41229.0
2022-08-15 11:40:00,50.22,50.23,50.19,50.22,20809.0,46.0546,46.0637,46.0271,46.0546,20809.0
2022-08-15 11:45:00,50.22,50.26,50.22,50.26,50144.0,46.0546,46.0913,46.0546,46.0913,50144.0
2022-08-15 11:50:00,50.26,50.27,50.24,50.26,37706.0,46.0913,46.1004,46.0729,46.0913,37706.0
2022-08-15 11:55:00,50.26,50.27,50.25,50.26,10998.0,46.0913,46.1004,46.0821,46.0913,10998.0
2022-08-15 12:00:00,50.26,50.28,50.25,50.28,40332.0,46.0913,46.1096,46.0821,46.1096,40332.0
2022-08-15 12:05:00,50.28,50.29,50.25,50.26,19258.0,46.1096,46.1188,46.0821,46.0913,19258.0
2022-08-15 12:10:00,50.27,50.28,50.26,50.27,19417.0,46.1004,46.1096,46.0913,46.1004,19417.0
2022-08-15 12:15:00,50.26,50.28,50.24,50.24,24455.0,46.0913,46.1096,46.0729,46.0729,24455.0
2022-08-15 12:20:00,50.24,50.25,50.21,50.22,39454.0,46.0729,46.0821,46.0454,46.0546,39454.0
2022-08-15 12:25:00,50.22,50.24,50.22,50.23,25299.0,46.0546,46.0729,46.0546,46.0637,25299.0
2022-08-15 12:30:00,50.23,50.26,50.23,50.25,13595.0,46.0637,46.0913,46.0637,46.0821,13595.0
2022-08-15 12:35:00,50.24,50.25,50.22,50.22,18058.0,46.0729,46.0821,46.0546,46.0546,18058.0
2022-08-15 12:40:00,50.22,50.24,50.22,50.23,92291.0,46.0546,46.0729,46.0546,46.0637,92291.0
2022-08-15 12:45:00,50.22,50.24,50.22,50.23,329235.0,46.0546,46.0729,46.0546,46.0637,329235.0
2022-08-15 12:50:00,50.23,50.25,50.22,50.24,11319.0,46.0637,46.0821,46.0546,46.0729,11319.0
2022-08-15 12:55:00,50.25,50.28,50.24,50.26,22890.0,46.0821,46.1096,46.0729,46.0913,22890.0
2022-08-15 13:00:00,50.27,50.27,50.24,50.25,34859.0,46.1004,46.1004,46.0729,46.0821,34859.0
2022-08-15 13:05:00,50.27,50.28,50.26,50.28,63137.0,46.1004,46.1096,46.0913,46.1096,63137.0
2022-08-15 13:10:00,50.28,50.29,50.26,50.27,45241.0,46.1096,46.1188,46.0913,46.1004,45241.0
2022-08-15 13:15:00,50.26,50.26,50.21,50.21,47960.0,46.0913,46.0913,46.0454,46.0454,47960.0
2022-08-15 13:20:00,50.21,50.22,50.19,50.21,56507.0,46.0454,46.0546,46.0271,46.0454,56507.0
2022-08-15 13:25:00,50.22,50.24,50.21,50.23,23437.0,46.0546,46.0729,46.0454,46.0637,23437.0
2022-08-15 13:30:00,50.23,50.24,50.21,50.21,62862.0,46.0637,46.0729,46.0454,46.0454,62862.0
2022-08-15 13:35:00,50.21,50.23,50.21,50.21,26741.0,46.0454,46.0637,46.0454,46.0454,26741.0
2022-08-15 13:40:00,50.21,50.22,50.19,50.19,35861.0,46.0454,46.0546,46.0271,46.0271,35861.0
2022-08-15 13:45:00,50.2,50.21,50.18,50.19,43530.0,46.0362,46.0454,46.0179,46.0271,43530.0
2022-08-15 13:50:00,50.19,50.19,50.17,50.18,47949.0,46.0271,46.0271,46.0087,46.0179,47949.0
2022-08-15 13:55:00,50.19,50.2,50.17,50.19,67292.0,46.0271,46.0362,46.0087,46.0271,67292.0
2022-08-15 14:00:00,50.2,50.2,50.18,50.18,34278.0,46.0362,46.0362,46.0179,46.0179,34278.0
2022-08-15 14:05:00,50.19,50.2,50.13,50.14,72568.0,46.0271,46.0362,45.972,45.9812,72568.0
2022-08-15 14:10:00,50.14,50.15,50.12,50.15,67821.0,45.9812,45.9904,45.9629,45.9904,67821.0
2022-08-15 14:15:00,50.15,50.16,50.13,50.15,39307.0,45.9904,45.9995,45.972,45.9904,39307.0
2022-08-15 14:20:00,50.16,50.17,50.14,50.15,48255.0,45.9995,46.0087,45.9812,45.9904,48255.0
2022-08-15 14:25:00,50.15,50.17,50.14,50.16,45546.0,45.9904,46.0087,45.9812,45.9995,45546.0
2022-08-15 14:30:00,50.17,50.19,50.15,50.18,64983.0,46.0087,46.0271,45.9904,46.0179,64983.0
2022-08-15 14:35:00,50.18,50.2,50.18,50.2,95011.0,46.0179,46.0362,46.0179,46.0362,95011.0
2022-08-15 14:40:00,50.2,50.2,50.18,50.2,84816.0,46.0362,46.0362,46.0179,46.0362,84816.0
2022-08-15 14:45:00,50.2,50.2,50.17,50.18,80451.0,46.0362,46.0362,46.0087,46.0179,80451.0
2022-08-15 14:50:00,50.19,50.19,50.15,50.16,38767.0,46.0271,46.0271,45.9904,45.9995,38767.0
2022-08-15 14:55:00,50.16,50.18,50.15,50.15,129684.0,45.9995,46.0179,45.9904,45.9904,129684.0
2022-08-15 15:00:00,50.16,50.17,50.15,50.16,235861.0,45.9995,46.0087,45.9904,45.9995,235861.0
2022-08-15 15:05:00,50.16,50.18,50.15,50.16,61386.0,45.9995,46.0179,45.9904,45.9995,61386.0
2022-08-15 15:10:00,50.15,50.19,50.15,50.18,51107.0,45.9904,46.0271,45.9904,46.0179,51107.0
2022-08-15 15:15:00,50.18,50.2,50.18,50.19,56388.0,46.0179,46.0362,46.0179,46.0271,56388.0
2022-08-15 15:20:00,50.2,50.22,50.19,50.22,32959.0,46.0362,46.0546,46.0271,46.0546,32959.0
2022-08-15 15:25:00,50.23,50.23,50.2,50.22,101238.0,46.0637,46.0637,46.0362,46.0546,101238.0
2022-08-15 15:30:00,50.22,50.22,50.19,50.22,88478.0,46.0546,46.0546,46.0271,46.0546,88478.0
2022-08-15 15:35:00,50.21,50.22,50.19,50.21,48389.0,46.0454,46.0546,46.0271,46.0454,48389.0
2022-08-15 15:40:00,50.2,50.22,50.18,50.2,79538.0,46.0362,46.0546,46.0179,46.0362,79538.0
2022-08-15 15:45:00,50.21,50.21,50.2,50.21,53420.0,46.0454,46.0454,46.0362,46.0454,53420.0
2022-08-15 15:50:00,50.21,50.22,50.17,50.18,314673.0,46.0454,46.0546,46.0087,46.0179,314673.0
2022-08-15 15:55:00,50.18,50.18,50.15,50.16,254042.0,46.0179,46.0179,45.9904,45.9995,254042.0
2022-08-16 09:30:00,50.08,50.13,50.03,50.12,252793.0,45.9262,45.972,45.8803,45.9629,252793.0
2022-08-16 09:35:00,50.13,50.17,50.09,50.14,96708.0,45.972,46.0087,45.9354,45.9812,96708.0
2022-08-16 09:40:00,50.13,50.16,50.11,50.12,120387.0,45.972,45.9995,45.9537,45.9629,120387.0
2022-08-16 09:45:00,50.11,50.12,50.09,50.09,154875.0,45.9537,45.9629,45.9354,45.9354,154875.0
2022-08-16 09:50:00,50.08,50.11,50.05,50.11,62083.0,45.9262,45.9537,45.8987,45.9537,62083.0
2022-08-16 09:55:00,50.11,50.15,50.11,50.14,85160.0,45.9537,45.9904,45.9537,45.9812,85160.0
2022-08-16 10:00:00,50.13,50.15,50.05,50.08,219011.0,45.972,45.9904,45.8987,45.9262,219011.0
2022-08-16 10:05:00,50.07,50.13,50.07,50.12,86849.0,45.917,45.972,45.917,45.9629,86849.0
2022-08-16 10:10:00,50.13,50.18,50.12,50.16,89036.0,45.972,46.0179,45.9629,45.9995,89036.0
2022-08-16 10:15:00,50.15,50.16,50.12,50.14,80793.0,45.9904,45.9995,45.9629,45.9812,80793.0
2022-08-16 10:20:00,50.15,50.17,50.12,50.16,25352.0,45.9904,46.0087,45.9629,45.9995,25352.0
2022-08-16 10:25:00,50.16,50.17,50.12,50.15,53898.0,45.9995,46.0087,45.9629,45.9904,53898.0
2022-08-16 10:30:00,50.14,50.15,50.06,50.07,71604.0,45.9812,45.9904,45.9078,45.917,71604.0
2022-08-16 10:35:00,50.06,50.11,50.06,50.08,46838.0,45.9078,45.9537,45.9078,45.9262,46838.0
2022-08-16 10:40:00,50.09,50.14,50.08,50.12,115692.0,45.9354,45.9812,45.9262,45.9629,115692.0
2022-08-16 10:45:00,50.12,50.14,50.1,50.14,71285.0,45.9629,45.9812,45.9445,45.9812,71285.0
2022-08-16 10:50:00,50.13,50.14,50.06,50.06,84671.0,45.972,45.9812,45.9078,45.9078,84671.0
2022-08-16 10:55:00,50.07,50.1,50.04,50.05,52456.0,45.917,45.9445,45.8895,45.8987,52456.0
2022-08-16 11:00:00,50.06,50.1,50.05,50.05,74347.0,45.9078,45.9445,45.8987,45.8987,74347.0
2022-08-16 11:05:00,50.05,50.09,50.05,50.08,97322.0,45.8987,45.9354,45.8987,45.9262,97322.0
2022-08-16 11:10:00,50.08,50.12,50.07,50.12,82962.0,45.9262,45.9629,45.917,45.9629,82962.0
2022-08-16 11:15:00,50.12,50.15,50.11,50.15,23931.0,45.9629,45.9904,45.9537,45.9904,23931.0
2022-08-16 11:20:00,50.14,50.15,50.11,50.14,30311.0,45.9812,45.9904,45.9537,45.9812,30311.0
2022-08-16 11:25:00,50.13,50.16,50.12,50.15,44295.0,45.972,45.9995,45.9629,45.9904,44295.0
2022-08-16 11:30:00,50.16,50.19,50.15,50.16,17325.0,45.9995,46.0271,45.9904,45.9995,17325.0
2022-08-16 11:35:00,50.16,50.17,50.13,50.16,50041.0,45.9995,46.0087,45.972,45.9995,50041.0
2022-08-16 11:40:00,50.17,50.18,50.16,50.17,38817.0,46.0087,46.0179,45.9995,46.0087,38817.0
2022-08-16 11:45:00,50.17,50.19,50.16,50.18,35028.0,46.0087,46.0271,45.9995,46.0179,35028.0
2022-08-16 11:50:00,50.18,50.19,50.17,50.19,40278.0,46.0179,46.0271,46.0087,46.0271,40278.0
2022-08-16 11:55:00,50.19,50.21,50.18,50.2,41530.0,46.0271,46.0454,46.0179,46.0362,41530.0
2022-08-16 12:00:00,50.2,50.2,50.17,50.17,169262.0,46.0362,46.0362,46.0087,46.0087,169262.0
2022-08-16 12:05:00,50.18,50.19,50.17,50.18,22912.0,46.0179,46.0271,46.0087,46.0179,22912.0
2022-08-16 12:10:00,50.18,50.22,50.17,50.21,44073.0,46.0179,46.0546,46.0087,46.0454,44073.0
2022-08-16 12:15:00,50.21,50.23,50.2,50.22,45650.0,46.0454,46.0637,46.0362,46.0546,45650.0
2022-08-16 12:20:00,50.22,50.22,50.2,50.21,19153.0,46.0546,46.0546,46.0362,46.0454,19153.0
2022-08-16 12:25:00,50.22,50.22,50.19,50.2,65318.0,46.0546,46.0546,46.0271,46.0362,65318.0
2022-08-16 12:30:00,50.19,50.2,50.18,50.19,22801.0,46.0271,46.0362,46.0179,46.0271,22801.0
2022-08-16 12:35:00,50.19,50.2,50.17,50.17,38851.0,46.0271,46.0362,46.0087,46.0087,38851.0
2022-08-16 12:40:00,50.16,50.17,50.15,50.16,17014.0,45.9995,46.0087,45.9904,45.9995,17014.0
2022-08-16 12:45:00,50.16,50.16,50.14,50.14,23977.0,45.9995,45.9995,45.9812,45.9812,23977.0
2022-08-16 12:50:00,50.14,50.17,50.14,50.16,29223.0,45.9812,46.0087,45.9812,45.9995,29223.0
2022-08-16 12:55:00,50.16,50.17,50.16,50.17,97110.0,45.9995,46.0087,45.9995,46.0087,97110.0
2022-08-16 13:00:00,50.17,50.19,50.17,50.18,33516.0,46.0087,46.0271,46.0087,46.0179,33516.0
2022-08-16 13:05:00,50.19,50.21,50.18,50.21,57575.0,46.0271,46.0454,46.0179,46.0454,57575.0
2022-08-16 13:10:00,50.21,50.22,50.2,50.21,73204.0,46.0454,46.0546,46.0362,46.0454,73204.0
2022-08-16 13:15:00,50.21,50.22,50.19,50.2,36189.0,46.0454,46.0546,46.0271,46.0362,36189.0
2022-08-16 13:20:00,50.2,50.21,50.18,50.21,29569.0,46.0362,46.0454,46.0179,46.0454,29569.0
2022-08-16 13:25:00,50.21,50.21,50.19,50.2,25085.0,46.0454,46.0454,46.0271,46.0362,25085.0
2022-08-16 13:30:00,50.19,50.21,50.19,50.2,81854.0,46.0271,46.0454,46.0271,46.0362,81854.0
2022-08-16 13:35:00,50.2,50.24,50.19,50.23,65539.0,46.0362,46.0729,46.0271,46.0637,65539.0
2022-08-16 13:40:00,50.23,50.24,50.22,50.23,37001.0,46.0637,46.0729,46.0546,46.0637,37001.0
2022-08-16 13:45:00,50.23,50.25,50.22,50.25,30170.0,46.0637,46.0821,46.0546,46.0821,30170.0
2022-08-16 13:50:00,50.25,50.27,50.24,50.27,33696.0,46.0821,46.1004,46.0729,46.1004,33696.0
2022-08-16 13:55:00,50.26,50.28,50.25,50.27,36802.0,46.0913,46.1096,46.0821,46.1004,36802.0
2022-08-16 14:00:00,50.27,50.29,50.26,50.27,56376.0,46.1004,46.1188,46.0913,46.1004,56376.0
2022-08-16 14:05:00,50.27,50.29,50.26,50.29,43323.0,46.1004,46.1188,46.0913,46.1188,43323.0
2022-08-16 14:10:00,50.29,50.31,50.28,50.3,18469.0,46.1188,46.1371,46.1096,46.1279,18469.0
2022-08-16 14:15:00,50.3,50.31,50.29,50.31,38721.0,46.1279,46.1371,46.1188,46.1371,38721.0
2022-08-16 14:20:00,50.31,50.31,50.29,50.3,62429.0,46.1371,46.1371,46.1188,46.1279,62429.0
2022-08-16 14:25:00,50.3,50.31,50.28,50.3,58480.0,46.1279,46.1371,46.1096,46.1279,58480.0
2022-08-16 14:30:00,50.29,50.3,50.26,50.26,37706.0,46.1188,46.1279,46.0913,46.0913,37706.0
2022-08-16 14:35:00,50.26,50.26,50.17,50.19,63786.0,46.0913,46.0913,46.0087,46.0271,63786.0
2022-08-16 14:40:00,50.19,50.19,50.14,50.15,122032.0,46.0271,46.0271,45.9812,45.9904,122032.0
2022-08-16 14:45:00,50.14,50.14,50.09,50.12,126894.0,45.9812,45.9812,45.9354,45.9629,126894.0
2022-08-16 14:50:00,50.11,50.14,50.1,50.11,96374.0,45.9537,45.9812,45.9445,45.9537,96374.0
2022-08-16 14:55:00,50.12,50.17,50.12,50.16,103196.0,45.9629,46.0087,45.9629,45.9995,103196.0
2022-08-16 15:00:00,50.15,50.16,50.11,50.12,149484.0,45.9904,45.9995,45.9537,45.9629,149484.0
2022-08-16 15:05:00,50.12,50.17,50.12,50.14,60853.0,45.9629,46.0087,45.9629,45.9812,60853.0
2022-08-16 15:10:00,50.14,50.15,50.12,50.15,155867.0,45.9812,45.9904,45.9629,45.9904,155867.0
2022-08-16 15:15:00,50.15,50.16,50.12,50.16,54276.0,45.9904,45.9995,45.9629,45.9995,54276.0
2022-08-16 15:20:00,50.16,50.18,50.15,50.18,48421.0,45.9995,46.0179,45.9904,46.0179,48421.0
2022-08-16 15:25:00,50.18,50.21,50.17,50.19,482797.0,46.0179,46.0454,46.0087,46.0271,482797.0
2022-08-16 15:30:00,50.2,50.23,50.19,50.21,388883.0,46.0362,46.0637,46.0271,46.0454,388883.0
2022-08-16 15:35:00,50.22,50.23,50.22,50.22,92167.0,46.0546,46.0637,46.0546,46.0546,92167.0
2022-08-16 15:40:00,50.23,50.23,50.19,50.21,865591.0,46.0637,46.0637,46.0271,46.0454,865591.0
2022-08-16 15:45:00,50.2,50.25,50.2,50.22,61544.0,46.0362,46.0821,46.0362,46.0546,61544.0
2022-08-16 15:50:00,50.22,50.23,50.2,50.23,146594.0,46.0546,46.0637,46.0362,46.0637,146594.0
2022-08-16 15:55:00,50.22,50.23,50.19,50.2,251751.0,46.0546,46.0637,46.0271,46.0362,251751.0
2022-08-17 09:30:00,49.9,49.95,49.89,49.9,387055.0,45.7611,45.807,45.7519,45.7611,387055.0
2022-08-17 09:35:00,49.91,49.97,49.9,49.92,143447.0,45.7703,45.8253,45.7611,45.7795,143447.0
2022-08-17 09:40:00,49.93,49.93,49.86,49.93,221003.0,45.7886,45.7886,45.7244,45.7886,221003.0
2022-08-17 09:45:00,49.92,49.93,49.89,49.92,69879.0,45.7795,45.7886,45.7519,45.7795,69879.0
2022-08-17 09:50:00,49.92,49.97,49.88,49.95,84050.0,45.7795,45.8253,45.7428,45.807,84050.0
2022-08-17 09:55:00,49.95,50.0,49.95,49.99,167387.0,45.807,45.8528,45.807,45.8436,167387.0
2022-08-17 10:00:00,49.98,50.02,49.96,50.01,136230.0,45.8345,45.8712,45.8161,45.862,136230.0
2022-08-17 10:05:00,50.02,50.09,50.01,50.05,129433.0,45.8712,45.9354,45.862,45.8987,129433.0
2022-08-17 10:10:00,50.04,50.07,49.98,49.99,67105.0,45.8895,45.917,45.8345,45.8436,67105.0
2022-08-17 10:15:00,49.99,50.03,49.95,49.99,422174.0,45.8436,45.8803,45.807,45.8436,422174.0
2022-08-17 10:20:00,49.98,50.03,49.97,49.99,45703.0,45.8345,45.8803,45.8253,45.8436,45703.0
2022-08-17 10:25:00,49.99,50.01,49.97,49.99,49806.0,45.8436,45.862,45.8253,45.8436,49806.0
2022-08-17 10:30:00,50.0,50.05,49.99,50.04,30935.0,45.8528,45.8987,45.8436,45.8895,30935.0
2022-08-17 10:35:00,50.05,50.05,49.94,49.98,60723.0,45.8987,45.8987,45.7978,45.8345,60723.0
2022-08-17 10:40:00,49.97,50.01,49.97,49.99,20618.0,45.8253,45.862,45.8253,45.8436,20618.0
2022-08-17 10:45:00,50.0,50.01,49.98,49.99,18628.0,45.8528,45.862,45.8345,45.8436,18628.0
2022-08-17 10:50:00,49.98,49.99,49.89,49.9,70612.0,45.8345,45.8436,45.7519,45.7611,70612.0
2022-08-17 10:55:00,49.9,49.92,49.88,49.89,37454.0,45.7611,45.7795,45.7428,45.7519,37454.0
2022-08-17 11:00:00,49.9,49.96,49.9,49.95,48022.0,45.7611,45.8161,45.7611,45.807,48022.0
2022-08-17 11:05:00,49.95,49.96,49.91,49.93,110189.0,45.807,45.8161,45.7703,45.7886,110189.0
2022-08-17 11:10:00,49.93,49.95,49.9,49.92,19990.0,45.7886,45.807,45.7611,45.7795,19990.0
2022-08-17 11:15:00,49.91,49.95,49.9,49.95,30708.0,45.7703,45.807,45.7611,45.807,30708.0
2022-08-17 11:20:00,49.94,49.96,49.92,49.95,69275.0,45.7978,45.8161,45.7795,45.807,69275.0
2022-08-17 11:25:00,49.94,49.95,49.9,49.92,96832.0,45.7978,45.807,45.7611,45.7795,96832.0
2022-08-17 11:30:00,49.93,49.97,49.89,49.9,48138.0,45.7886,45.8253,45.7519,45.7611,48138.0
2022-08-17 11:35:00,49.91,49.92,49.88,49.9,59539.0,45.7703,45.7795,45.7428,45.7611,59539.0
2022-08-17 11:40:00,49.89,49.89,49.83,49.85,55664.0,45.7519,45.7519,45.6969,45.7153,55664.0
2022-08-17 11:45:00,49.85,49.86,49.82,49.85,41977.0,45.7153,45.7244,45.6877,45.7153,41977.0
2022-08-17 11:50:00,49.85,49.88,49.84,49.87,19879.0,45.7153,45.7428,45.7061,45.7336,19879.0
2022-08-17 11:55:00,49.87,49.88,49.86,49.86,48748.0,45.7336,45.7428,45.7244,45.7244,48748.0
2022-08-17 12:00:00,49.87,49.91,49.87,49.9,22294.0,45.7336,45.7703,45.7336,45.7611,22294.0
2022-08-17 12:05:00,49.9,49.93,49.89,49.89,42419.0,45.7611,45.7886,45.7519,45.7519,42419.0
2022-08-17 12:10:00,49.89,49.9,49.87,49.9,12193.0,45.7519,45.7611,45.7336,45.7611,12193.0
2022-08-17 12:15:00,49.91,49.92,49.9,49.91,8466.0,45.7703,45.7795,45.7611,45.7703,8466.0
2022-08-17 12:20:00,49.91,49.95,49.91,49.95,64779.0,45.7703,45.807,45.7703,45.807,64779.0
2022-08-17 12:25:00,49.94,49.95,49.92,49.94,46926.0,45.7978,45.807,45.7795,45.7978,46926.0
2022-08-17 12:30:00,49.96,49.97,49.95,49.97,39207.0,45.8161,45.8253,45.807,45.8253,39207.0
2022-08-17 12:35:00,49.96,50.01,49.96,49.99,204809.0,45.8161,45.862,45.8161,45.8436,204809.0
2022-08-17 12:40:00,49.99,50.0,49.98,50.0,62016.0,45.8436,45.8528,45.8345,45.8528,62016.0
2022-08-17 12:45:00,49.99,50.0,49.97,49.98,42398.0,45.8436,45.8528,45.8253,45.8345,42398.0
2022-08-17 12:50:00,49.98,49.99,49.97,49.98,30261.0,45.8345,45.8436,45.8253,45.8345,30261.0
2022-08-17 12:55:00,49.97,49.99,49.97,49.98,36676.0,45.8253,45.8436,45.8253,45.8345,36676.0
2022-08-17 13:00:00,49.99,49.99,49.95,49.98,142873.0,45.8436,45.8436,45.807,45.8345,142873.0
2022-08-17 13:05:00,49.99,50.0,49.96,49.96,153048.0,45.8436,45.8528,45.8161,45.8161,153048.0
2022-08-17 13:10:00,49.97,49.98,49.96,49.97,39762.0,45.8253,45.8345,45.8161,45.8253,39762.0
2022-08-17 13:15:00,49.98,49.99,49.94,49.95,58650.0,45.8345,45.8436,45.7978,45.807,58650.0
2022-08-17 13:20:00,49.95,49.97,49.95,49.96,84563.0,45.807,45.8253,45.807,45.8161,84563.0
2022-08-17 13:25:00,49.96,49.99,49.95,49.97,60557.0,45.8161,45.8436,45.807,45.8253,60557.0
2022-08-17 13:30:00,49.98,49.99,49.94,49.96,60676.0,45.8345,45.8436,45.7978,45.8161,60676.0
2022-08-17 13:35:00,49.96,49.97,49.94,49.97,179802.0,45.8161,45.8253,45.7978,45.8253,179802.0
2022-08-17 13:40:00,49.97,49.98,49.96,49.97,67632.0,45.8253,45.8345,45.8161,45.8253,67632.0
2022-08-17 13:45:00,49.96,49.98,49.96,49.98,40500.0,45.8161,45.8345,45.8161,45.8345,40500.0
2022-08-17 13:50:00,49.98,49.99,49.97,49.98,68832.0,45.8345,45.8436,45.8253,45.8345,68832.0
2022-08-17 13:55:00,49.99,49.99,49.97,49.99,179943.0,45.8436,45.8436,45.8253,45.8436,179943.0
2022-08-17 14:00:00,49.98,50.14,49.96,50.08,691310.0,45.8345,45.9812,45.8161,45.9262,691310.0
2022-08-17 14:05:00,50.08,50.14,50.0,50.1,473235.0,45.9262,45.9812,45.8528,45.9445,473235.0
2022-08-17 14:10:00,50.1,50.17,50.07,50.17,111730.0,45.9445,46.0087,45.917,46.0087,111730.0
2022-08-17 14:15:00,50.18,50.2,50.1,50.14,177603.0,46.0179,46.0362,45.9445,45.9812,177603.0
2022-08-17 14:20:00,50.13,50.14,50.05,50.09,123285.0,45.972,45.9812,45.8987,45.9354,123285.0
2022-08-17 14:25:00,50.09,50.13,50.07,50.12,110007.0,45.9354,45.972,45.917,45.9629,110007.0
2022-08-17 14:30:00,50.13,50.18,50.1,50.16,64369.0,45.972,46.0179,45.9445,45.9995,64369.0
2022-08-17 14:35:00,50.16,50.22,50.16,50.22,92942.0,45.9995,46.0546,45.9995,46.0546,92942.0
2022-08-17 14:40:00,50.22,50.22,50.13,50.14,161035.0,46.0546,46.0546,45.972,45.9812,161035.0
2022-08-17 14:45:00,50.14,50.15,50.09,50.12,96952.0,45.9812,45.9904,45.9354,45.9629,96952.0
2022-08-17 14:50:00,50.12,50.13,50.09,50.09,78921.0,45.9629,45.972,45.9354,45.9354,78921.0
2022-08-17 14:55:00,50.09,50.1,50.06,50.07,50358.0,45.9354,45.9445,45.9078,45.917,50358.0
2022-08-17 15:00:00,50.06,50.11,50.05,50.11,57902.0,45.9078,45.9537,45.8987,45.9537,57902.0
2022-08-17 15:05:00,50.11,50.13,50.05,50.06,66687.0,45.9537,45.972,45.8987,45.9078,66687.0
2022-08-17 15:10:00,50.06,50.07,49.96,49.99,83798.0,45.9078,45.917,45.8161,45.8436,83798.0
2022-08-17 15:15:00,50.0,50.01,49.98,49.98,87228.0,45.8528,45.862,45.8345,45.8345,87228.0
2022-08-17 15:20:00,49.98,50.02,49.97,50.02,118232.0,45.8345,45.8712,45.8253,45.8712,118232.0
2022-08-17 15:25:00,50.02,50.04,50.0,50.03,209177.0,45.8712,45.8895,45.8528,45.8803,209177.0
2022-08-17 15:30:00,50.03,50.03,49.99,50.0,127417.0,45.8803,45.8803,45.8436,45.8528,127417.0
2022-08-17 15:35:00,50.0,50.04,50.0,50.03,74810.0,45.8528,45.8895,45.8528,45.8803,74810.0
2022-08-17 15:40:00,50.02,50.04,50.01,50.03,86680.0,45.8712,45.8895,45.862,45.8803,86680.0
2022-08-17 15:45:00,50.02,50.03,49.99,50.01,218404.0,45.8712,45.8803,45.8436,45.862,218404.0
2022-08-17 15:50:00,50.01,50.03,49.97,50.02,572675.0,45.862,45.8803,45.8253,45.8712,572675.0
2022-08-17 15:55:00,50.01,50.03,49.98,49.99,1299683.0,45.862,45.8803,45.8345,45.8436,1299683.0
2022-08-18 09:30:00,49.84,49.87,49.68,49.68,251651.0,45.7061,45.7336,45.5594,45.5594,251651.0
2022-08-18 09:35:00,49.68,49.74,49.68,49.73,110018.0,45.5594,45.6144,45.5594,45.6052,110018.0
2022-08-18 09:40:00,49.73,49.77,49.71,49.75,55132.0,45.6052,45.6419,45.5869,45.6236,55132.0
2022-08-18 09:45:00,49.76,49.76,49.61,49.62,47136.0,45.6327,45.6327,45.4952,45.5043,47136.0
2022-08-18 09:50:00,49.62,49.65,49.6,49.62,164368.0,45.5043,45.5318,45.486,45.5043,164368.0
2022-08-18 09:55:00,49.63,49.66,49.61,49.65,89523.0,45.5135,45.541,45.4952,45.5318,89523.0
2022-08-18 10:00:00,49.64,49.65,49.55,49.59,355861.0,45.5227,45.5318,45.4401,45.4768,355861.0
2022-08-18 10:05:00,49.6,49.63,49.56,49.61,156220.0,45.486,45.5135,45.4493,45.4952,156220.0
2022-08-18 10:10:00,49.62,49.65,49.61,49.64,102432.0,45.5043,45.5318,45.4952,45.5227,102432.0
2022-08-18 10:15:00,49.65,49.68,49.63,49.67,131874.0,45.5318,45.5594,45.5135,45.5502,131874.0
2022-08-18 10:20:00,49.67,49.7,49.64,49.67,85741.0,45.5502,45.5777,45.5227,45.5502,85741.0
2022-08-18 10:25:00,49.68,49.68,49.62,49.64,82322.0,45.5594,45.5594,45.5043,45.5227,82322.0
2022-08-18 10:30:00,49.64,49.67,49.61,49.65,73665.0,45.5227,45.5502,45.4952,45.5318,73665.0
2022-08-18 10:35:00,49.65,49.67,49.62,49.67,71254.0,45.5318,45.5502,45.5043,45.5502,71254.0
2022-08-18 10:40:00,49.66,49.72,49.65,49.69,157483.0,45.541,45.596,45.5318,45.5685,157483.0
2022-08-18 10:45:00,49.7,49.74,49.68,49.72,83706.0,45.5777,45.6144,45.5594,45.596,83706.0
2022-08-18 10:50:00,49.72,49.74,49.68,49.69,68119.0,45.596,45.6144,45.5594,45.5685,68119.0
2022-08-18 10:55:00,49.69,49.71,49.68,49.7,61722.0,45.5685,45.5869,45.5594,45.5777,61722.0
2022-08-18 11:00:00,49.71,49.73,49.67,49.68,26291.0,45.5869,45.6052,45.5502,45.5594,26291.0
2022-08-18 11:05:00,49.68,49.71,49.65,49.71,40317.0,45.5594,45.5869,45.5318,45.5869,40317.0
2022-08-18 11:10:00,49.71,49.74,49.7,49.73,73198.0,45.5869,45.6144,45.5777,45.6052,73198.0
2022-08-18 11:15:00,49.73,49.75,49.7,49.72,75214.0,45.6052,45.6236,45.5777,45.596,75214.0
2022-08-18 11:20:00,49.72,49.78,49.71,49.78,41064.0,45.596,45.6511,45.5869,45.6511,41064.0
2022-08-18 11:25:00,49.78,49.8,49.76,49.78,98729.0,45.6511,45.6694,45.6327,45.6511,98729.0
2022-08-18 11:30:00,49.79,49.8,49.75,49.77,83202.0,45.6602,45.6694,45.6236,45.6419,83202.0
2022-08-18 11:35:00,49.76,49.79,49.74,49.77,48595.0,45.6327,45.6602,45.6144,45.6419,48595.0
2022-08-18 11:40:00,49.77,49.77,49.73,49.73,24146.0,45.6419,45.6419,45.6052,45.6052,24146.0
2022-08-18 11:45:00,49.73,49.74,49.71,49.72,38563.0,45.6052,45.6144,45.5869,45.596,38563.0
2022-08-18 11:50:00,49.73,49.73,49.69,49.69,71816.0,45.6052,45.6052,45.5685,45.5685,71816.0
2022-08-18 11:55:00,49.7,49.71,49.67,49.68,38836.0,45.5777,45.5869,45.5502,45.5594,38836.0
2022-08-18 12:00:00,49.68,49.7,49.67,49.69,50168.0,45.5594,45.5777,45.5502,45.5685,50168.0
2022-08-18 12:05:00,49.7,49.71,49.67,49.68,26108.0,45.5777,45.5869,45.5502,45.5594,26108.0
2022-08-18 12:10:00,49.67,49.68,49.65,49.66,54759.0,45.5502,45.5594,45.5318,45.541,54759.0
2022-08-18 12:15:00,49.66,49.67,49.63,49.64,13584.0,45.541,45.5502,45.5135,45.5227,13584.0
2022-08-18 12:20:00,49.63,49.64,49.57,49.58,101514.0,45.5135,45.5227,45.4585,45.4677,101514.0
2022-08-18 12:25:00,49.58,49.61,49.57,49.59,37749.0,45.4677,45.4952,45.4585,45.4768,37749.0
2022-08-18 12:30:00,49.59,49.6,49.57,49.59,25899.0,45.4768,45.486,45.4585,45.4768,25899.0
2022-08-18 12:35:00,49.58,49.59,49.55,49.56,30700.0,45.4677,45.4768,45.4401,45.4493,30700.0
2022-08-18 12:40:00,49.57,49.57,49.53,49.53,23642.0,45.4585,45.4585,45.4218,45.4218,23642.0
2022-08-18 12:45:00,49.53,49.58,49.52,49.54,61778.0,45.4218,45.4677,45.4126,45.431,61778.0
2022-08-18 12:50:00,49.54,49.55,49.53,49.55,17783.0,45.431,45.4401,45.4218,45.4401,17783.0
2022-08-18 12:55:00,49.55,49.56,49.52,49.52,57836.0,45.4401,45.4493,45.4126,45.4126,57836.0
2022-08-18 13:00:00,49.53,49.55,49.51,49.52,51585.0,45.4218,45.4401,45.4035,45.4126,51585.0
2022-08-18 13:05:00,49.52,49.58,49.52,49.58,43760.0,45.4126,45.4677,45.4126,45.4677,43760.0
2022-08-18 13:10:00,49.58,49.6,49.55,49.55,152918.0,45.4677,45.486,45.4401,45.4401,152918.0
2022-08-18 13:15:00,49.56,49.6,49.55,49.59,23756.0,45.4493,45.486,45.4401,45.4768,23756.0
2022-08-18 13:20:00,49.6,49.61,49.58,49.59,49335.0,45.486,45.4952,45.4677,45.4768,49335.0
2022-08-18 13:25:00,49.59,49.61,49.58,49.61,23635.0,45.4768,45.4952,45.4677,45.4952,23635.0
2022-08-18 13:30:00,49.6,49.61,49.58,49.61,35335.0,45.486,45.4952,45.4677,45.4952,35335.0
2022-08-18 13:35:00,49.6,49.62,49.59,49.62,49367.0,45.486,45.5043,45.4768,45.5043,49367.0
2022-08-18 13:40:00,49.62,49.63,49.61,49.62,77829.0,45.5043,45.5135,45.4952,45.5043,77829.0
2022-08-18 13:45:00,49.62,49.62,49.6,49.61,92985.0,45.5043,45.5043,45.486,45.4952,92985.0
2022-08-18 13:50:00,49.61,49.62,49.6,49.6,15751.0,45.4952,45.5043,45.486,45.486,15751.0
2022-08-18 13:55:00,49.6,49.61,49.57,49.59,84361.0,45.486,45.4952,45.4585,45.4768,84361.0
2022-08-18 14:00:00,49.58,49.6,49.57,49.59,31803.0,45.4677,45.486,45.4585,45.4768,31803.0
2022-08-18 14:05:00,49.59,49.62,49.58,49.62,33251.0,45.4768,45.5043,45.4677,45.5043,33251.0
2022-08-18 14:10:00,49.62,49.63,49.59,49.61,40267.0,45.5043,45.5135,45.4768,45.4952,40267.0
2022-08-18 14:15:00,49.62,49.63,49.61,49.62,29218.0,45.5043,45.5135,45.4952,45.5043,29218.0
2022-08-18 14:20:00,49.62,49.64,49.61,49.64,31802.0,45.5043,45.5227,45.4952,45.5227,31802.0
2022-08-18 14:25:00,49.63,49.65,49.62,49.63,44142.0,45.5135,45.5318,45.5043,45.5135,44142.0
2022-08-18 14:30:00,49.63,49.64,49.6,49.62,58367.0,45.5135,45.5227,45.486,45.5043,58367.0
2022-08-18 14:35:00,49.62,49.62,49.6,49.62,52155.0,45.5043,45.5043,45.486,45.5043,52155.0
2022-08-18 14:40:00,49.62,49.64,49.61,49.64,36947.0,45.5043,45.5227,45.4952,45.5227,36947.0
2022-08-18 14:45:00,49.64,49.64,49.62,49.63,39539.0,45.5227,45.5227,45.5043,45.5135,39539.0
2022-08-18 14:50:00,49.62,49.67,49.62,49.66,73708.0,45.5043,45.5502,45.5043,45.541,73708.0
2022-08-18 14:55:00,49.66,49.67,49.66,49.66,25681.0,45.541,45.5502,45.541,45.541,25681.0
2022-08-18 15:00:00,49.66,49.69,49.65,49.69,51782.0,45.541,45.5685,45.5318,45.5685,51782.0
2022-08-18 15:05:00,49.69,49.71,49.69,49.71,100878.0,45.5685,45.5869,45.5685,45.5869,100878.0
2022-08-18 15:10:00,49.71,49.73,49.7,49.73,62288.0,45.5869,45.6052,45.5777,45.6052,62288.0
2022-08-18 15:15:00,49.72,49.75,49.72,49.75,117593.0,45.596,45.6236,45.596,45.6236,117593.0
2022-08-18 15:20:00,49.75,49.76,49.73,49.76,159671.0,45.6236,45.6327,45.6052,45.6327,159671.0
2022-08-18 15:25:00,49.76,49.76,49.74,49.76,82325.0,45.6327,45.6327,45.6144,45.6327,82325.0
2022-08-18 15:30:00,49.76,49.77,49.74,49.76,175400.0,45.6327,45.6419,45.6144,45.6327,175400.0
2022-08-18 15:35:00,49.76,49.76,49.74,49.75,113155.0,45.6327,45.6327,45.6144,45.6236,113155.0
2022-08-18 15:40:00,49.74,49.75,49.71,49.72,113248.0,45.6144,45.6236,45.5869,45.596,113248.0
2022-08-18 15:45:00,49.72,49.73,49.7,49.71,206896.0,45.596,45.6052,45.5777,45.5869,206896.0
2022-08-18 15:50:00,49.7,49.7,49.67,49.68,178615.0,45.5777,45.5777,45.5502,45.5594,178615.0
2022-08-18 15:55:00,49.68,49.71,49.67,49.7,282314.0,45.5594,45.5869,45.5502,45.5777,282314.0
2022-08-19 09:30:00,49.27,49.3,49.22,49.27,266261.0,45.1834,45.2109,45.1375,45.1834,266261.0
2022-08-19 09:35:00,49.27,49.32,49.21,49.22,77054.0,45.1834,45.2292,45.1283,45.1375,77054.0
2022-08-19 09:40:00,49.22,49.23,49.16,49.16,103694.0,45.1375,45.1467,45.0825,45.0825,103694.0
2022-08-19 09:45:00,49.16,49.18,49.07,49.08,103105.0,45.0825,45.1008,45.0,45.0091,103105.0
2022-08-19 09:50:00,49.08,49.1,49.07,49.09,75189.0,45.0091,45.0275,45.0,45.0183,75189.0
2022-08-19 09:55:00,49.08,49.11,49.07,49.07,65938.0,45.0091,45.0366,45.0,45.0,65938.0
2022-08-19 10:00:00,49.07,49.1,49.03,49.08,122467.0,45.0,45.0275,44.9633,45.0091,122467.0
2022-08-19 10:05:00,49.09,49.13,49.04,49.04,111551.0,45.0183,45.055,44.9724,44.9724,111551.0
2022-08-19 10:10:00,49.05,49.08,49.03,49.04,77805.0,44.9816,45.0091,44.9633,44.9724,77805.0
2022-08-19 10:15:00,49.03,49.08,49.02,49.06,322891.0,44.9633,45.0091,44.9541,44.9908,322891.0
2022-08-19 10:20:00,49.07,49.14,49.06,49.09,151971.0,45.0,45.0642,44.9908,45.0183,151971.0
2022-08-19 10:25:00,49.08,49.1,49.06,49.09,105633.0,45.0091,45.0275,44.9908,45.0183,105633.0
2022-08-19 10:30:00,49.1,49.11,49.05,49.05,105825.0,45.0275,45.0366,44.9816,44.9816,105825.0
2022-08-19 10:35:00,49.05,49.06,49.02,49.04,159078.0,44.9816,44.9908,44.9541,44.9724,159078.0
2022-08-19 10:40:00,49.03,49.05,49.0,49.02,151991.0,44.9633,44.9816,44.9358,44.9541,151991.0
2022-08-19 10:45:00,49.02,49.07,49.02,49.06,83141.0,44.9541,45.0,44.9541,44.9908,83141.0
2022-08-19 10:50:00,49.05,49.06,48.98,48.99,119614.0,44.9816,44.9908,44.9174,44.9266,119614.0
2022-08-19 10:55:00,49.0,49.01,48.95,48.97,155789.0,44.9358,44.9449,44.8899,44.9083,155789.0
2022-08-19 11:00:00,48.98,49.02,48.97,48.99,87869.0,44.9174,44.9541,44.9083,44.9266,87869.0
2022-08-19 11:05:00,48.99,49.02,48.96,48.97,171172.0,44.9266,44.9541,44.8991,44.9083,171172.0
2022-08-19 11:10:00,48.98,48.99,48.95,48.98,58979.0,44.9174,44.9266,44.8899,44.9174,58979.0
2022-08-19 11:15:00,48.98,49.01,48.98,49.0,45794.0,44.9174,44.9449,44.9174,44.9358,45794.0
2022-08-19 11:20:00,49.0,49.02,48.98,49.01,38606.0,44.9358,44.9541,44.9174,44.9449,38606.0
2022-08-19 11:25:00,49.01,49.04,48.99,49.03,51046.0,44.9449,44.9724,44.9266,44.9633,51046.0
2022-08-19 11:30:00,49.04,49.05,48.99,49.02,62178.0,44.9724,44.9816,44.9266,44.9541,62178.0
2022-08-19 11:35:00,49.02,49.06,49.01,49.03,39346.0,44.9541,44.9908,44.9449,44.9633,39346.0
2022-08-19 11:40:00,49.04,49.07,49.03,49.04,75410.0,44.9724,45.0,44.9633,44.9724,75410.0
2022-08-19 11:45:00,49.04,49.11,49.03,49.09,41128.0,44.9724,45.0366,44.9633,45.0183,41128.0
2022-08-19 11:50:00,49.09,49.1,49.07,49.08,116947.0,45.0183,45.0275,45.0,45.0091,116947.0
2022-08-19 11:55:00,49.08,49.09,49.05,49.05,38314.0,45.0091,45.0183,44.9816,44.9816,38314.0
2022-08-19 12:00:00,49.06,49.07,49.05,49.05,87662.0,44.9908,45.0,44.9816,44.9816,87662.0
2022-08-19 12:05:00,49.06,49.07,49.04,49.04,17756.0,44.9908,45.0,44.9724,44.9724,17756.0
2022-08-19 12:10:00,49.04,49.07,49.03,49.07,38250.0,44.9724,45.0,44.9633,45.0,38250.0
2022-08-19 12:15:00,49.06,49.1,49.06,49.09,45900.0,44.9908,45.0275,44.9908,45.0183,45900.0
2022-08-19 12:20:00,49.08,49.08,49.05,49.05,19547.0,45.0091,45.0091,44.9816,44.9816,19547.0
2022-08-19 12:25:00,49.05,49.07,49.04,49.05,73641.0,44.9816,45.0,44.9724,44.9816,73641.0
2022-08-19 12:30:00,49.05,49.06,49.02,49.05,49061.0,44.9816,44.9908,44.9541,44.9816,49061.0
2022-08-19 12:35:00,49.05,49.09,49.05,49.09,25567.0,44.9816,45.0183,44.9816,45.0183,25567.0
2022-08-19 12:40:00,49.09,49.09,49.07,49.08,29587.0,45.0183,45.0183,45.0,45.0091,29587.0
2022-08-19 12:45:00,49.08,49.1,49.07,49.08,20180.0,45.0091,45.0275,45.0,45.0091,20180.0
2022-08-19 12:50:00,49.07,49.09,49.07,49.09,32363.0,45.0,45.0183,45.0,45.0183,32363.0
2022-08-19 12:55:00,49.08,49.1,49.08,49.09,30616.0,45.0091,45.0275,45.0091,45.0183,30616.0
2022-08-19 13:00:00,49.08,49.1,49.08,49.09,28268.0,45.0091,45.0275,45.0091,45.0183,28268.0
2022-08-19 13:05:00,49.09,49.09,49.06,49.07,40130.0,45.0183,45.0183,44.9908,45.0,40130.0
2022-08-19 13:10:00,49.07,49.08,49.04,49.04,69445.0,45.0,45.0091,44.9724,44.9724,69445.0
2022-08-19 13:15:00,49.05,49.07,49.04,49.05,30969.0,44.9816,45.0,44.9724,44.9816,30969.0
2022-08-19 13:20:00,49.05,49.06,49.04,49.05,26812.0,44.9816,44.9908,44.9724,44.9816,26812.0
2022-08-19 13:25:00,49.05,49.05,49.02,49.04,26897.0,44.9816,44.9816,44.9541,44.9724,26897.0
2022-08-19 13:30:00,49.03,49.04,48.99,49.02,80524.0,44.9633,44.9724,44.9266,44.9541,80524.0
2022-08-19 13:35:00,49.03,49.03,49.01,49.02,53744.0,44.9633,44.9633,44.9449,44.9541,53744.0
2022-08-19 13:40:00,49.01,49.04,49.01,49.04,54800.0,44.9449,44.9724,44.9449,44.9724,54800.0
2022-08-19 13:45:00,49.03,49.05,49.03,49.05,37216.0,44.9633,44.9816,44.9633,44.9816,37216.0
2022-08-19 13:50:00,49.05,49.06,49.04,49.05,35924.0,44.9816,44.9908,44.9724,44.9816,35924.0
2022-08-19 13:55:00,49.06,49.09,49.05,49.09,102260.0,44.9908,45.0183,44.9816,45.0183,102260.0
2022-08-19 14:00:00,49.08,49.09,49.06,49.09,76452.0,45.0091,45.0183,44.9908,45.0183,76452.0
2022-08-19 14:05:00,49.09,49.09,49.07,49.07,22983.0,45.0183,45.0183,45.0,45.0,22983.0
2022-08-19 14:10:00,49.08,49.08,49.03,49.03,48745.0,45.0091,45.0091,44.9633,44.9633,48745.0
2022-08-19 14:15:00,49.03,49.04,49.02,49.04,30958.0,44.9633,44.9724,44.9541,44.9724,30958.0
2022-08-19 14:20:00,49.04,49.04,49.02,49.04,19184.0,44.9724,44.9724,44.9541,44.9724,19184.0
2022-08-19 14:25:00,49.03,49.05,49.02,49.03,62514.0,44.9633,44.9816,44.9541,44.9633,62514.0
2022-08-19 14:30:00,49.04,49.04,49.01,49.03,136200.0,44.9724,44.9724,44.9449,44.9633,136200.0
2022-08-19 14:35:00,49.02,49.03,48.99,49.0,46058.0,44.9541,44.9633,44.9266,44.9358,46058.0
2022-08-19 14:40:00,48.99,49.01,48.97,48.99,55700.0,44.9266,44.9449,44.9083,44.9266,55700.0
2022-08-19 14:45:00,49.0,49.01,48.99,49.0,38941.0,44.9358,44.9449,44.9266,44.9358,38941.0
2022-08-19 14:50:00,49.0,49.01,48.97,48.98,195575.0,44.9358,44.9449,44.9083,44.9174,195575.0
2022-08-19 14:55:00,48.98,48.98,48.94,48.96,161944.0,44.9174,44.9174,44.8807,44.8991,161944.0
2022-08-19 15:00:00,48.96,48.96,48.93,48.94,139077.0,44.8991,44.8991,44.8716,44.8807,139077.0
2022-08-19 15:05:00,48.94,48.95,48.93,48.94,134019.0,44.8807,44.8899,44.8716,44.8807,134019.0
2022-08-19 15:10:00,48.95,48.99,48.94,48.98,130531.0,44.8899,44.9266,44.8807,44.9174,130531.0
2022-08-19 15:15:00,48.98,49.0,48.97,48.98,116153.0,44.9174,44.9358,44.9083,44.9174,116153.0
2022-08-19 15:20:00,48.98,49.0,48.97,48.98,109015.0,44.9174,44.9358,44.9083,44.9174,109015.0
2022-08-19 15:25:00,48.98,49.0,48.97,49.0,115876.0,44.9174,44.9358,44.9083,44.9358,115876.0
2022-08-19 15:30:00,49.0,49.02,48.99,49.01,118713.0,44.9358,44.9541,44.9266,44.9449,118713.0
2022-08-19 15:35:00,49.01,49.02,48.99,49.0,271350.0,44.9449,44.9541,44.9266,44.9358,271350.0
2022-08-19 15:40:00,49.0,49.01,48.99,49.01,140172.0,44.9358,44.9449,44.9266,44.9449,140172.0
2022-08-19 15:45:00,49.01,49.02,48.99,49.01,330068.0,44.9449,44.9541,44.9266,44.9449,330068.0
2022-08-19 15:50:00,49.02,49.04,49.01,49.04,442387.0,44.9541,44.9724,44.9449,44.9724,442387.0
2022-08-19 15:55:00,49.04,49.06,49.03,49.05,439678.0,44.9724,44.9908,44.9633,44.9816,439678.0
2022-08-22 09:30:00,48.68,48.77,48.66,48.68,377057.0,44.6423,44.7248,44.624,44.6423,377057.0
2022-08-22 09:35:00,48.69,48.71,48.62,48.68,274935.0,44.6515,44.6698,44.5873,44.6423,274935.0
2022-08-22 09:40:00,48.68,48.77,48.67,48.76,107013.0,44.6423,44.7248,44.6331,44.7157,107013.0
2022-08-22 09:45:00,48.76,48.79,48.68,48.69,211161.0,44.7157,44.7432,44.6423,44.6515,211161.0
2022-08-22 09:50:00,48.69,48.72,48.67,48.7,214678.0,44.6515,44.679,44.6331,44.6606,214678.0
2022-08-22 09:55:00,48.71,48.72,48.67,48.68,130982.0,44.6698,44.679,44.6331,44.6423,130982.0
2022-08-22 10:00:00,48.68,48.71,48.65,48.69,103833.0,44.6423,44.6698,44.6148,44.6515,103833.0
2022-08-22 10:05:00,48.7,48.71,48.65,48.68,84550.0,44.6606,44.6698,44.6148,44.6423,84550.0
2022-08-22 10:10:00,48.67,48.7,48.64,48.66,86343.0,44.6331,44.6606,44.6056,44.624,86343.0
2022-08-22 10:15:00,48.66,48.69,48.64,48.66,93608.0,44.624,44.6515,44.6056,44.624,93608.0
2022-08-22 10:20:00,48.66,48.66,48.59,48.59,211306.0,44.624,44.624,44.5598,44.5598,211306.0
2022-08-22 10:25:00,48.6,48.63,48.58,48.6,132419.0,44.5689,44.5965,44.5506,44.5689,132419.0
2022-08-22 10:30:00,48.6,48.66,48.59,48.63,402241.0,44.5689,44.624,44.5598,44.5965,402241.0
2022-08-22 10:35:00,48.62,48.7,48.62,48.69,134716.0,44.5873,44.6606,44.5873,44.6515,134716.0
2022-08-22 10:40:00,48.68,48.75,48.67,48.69,149969.0,44.6423,44.7065,44.6331,44.6515,149969.0
2022-08-22 10:45:00,48.69,48.73,48.68,48.7,97200.0,44.6515,44.6882,44.6423,44.6606,97200.0
2022-08-22 10:50:00,48.7,48.71,48.65,48.66,73266.0,44.6606,44.6698,44.6148,44.624,73266.0
2022-08-22 10:55:00,48.67,48.68,48.64,48.66,117932.0,44.6331,44.6423,44.6056,44.624,117932.0
2022-08-22 11:00:00,48.66,48.73,48.65,48.72,93822.0,44.624,44.6882,44.6148,44.679,93822.0
2022-08-22 11:05:00,48.72,48.73,48.69,48.7,82405.0,44.679,44.6882,44.6515,44.6606,82405.0
2022-08-22 11:10:00,48.69,48.72,48.69,48.72,95346.0,44.6515,44.679,44.6515,44.679,95346.0
2022-08-22 11:15:00,48.71,48.73,48.7,48.72,63838.0,44.6698,44.6882,44.6606,44.679,63838.0
2022-08-22 11:20:00,48.72,48.73,48.69,48.7,100035.0,44.679,44.6882,44.6515,44.6606,100035.0
2022-08-22 11:25:00,48.7,48.7,48.65,48.65,241117.0,44.6606,44.6606,44.6148,44.6148,241117.0
2022-08-22 11:30:00,48.64,48.68,48.64,48.67,202686.0,44.6056,44.6423,44.6056,44.6331,202686.0
2022-08-22 11:35:00,48.68,48.68,48.65,48.66,129154.0,44.6423,44.6423,44.6148,44.624,129154.0
2022-08-22 11:40:00,48.66,48.68,48.65,48.65,117566.0,44.624,44.6423,44.6148,44.6148,117566.0
2022-08-22 11:45:00,48.66,48.66,48.61,48.64,127060.0,44.624,44.624,44.5781,44.6056,127060.0
2022-08-22 11:50:00,48.64,48.69,48.64,48.68,38542.0,44.6056,44.6515,44.6056,44.6423,38542.0
2022-08-22 11:55:00,48.69,48.72,48.68,48.71,49895.0,44.6515,44.679,44.6423,44.6698,49895.0
2022-08-22 12:00:00,48.71,48.74,48.7,48.72,35228.0,44.6698,44.6973,44.6606,44.679,35228.0
2022-08-22 12:05:00,48.71,48.74,48.7,48.72,51031.0,44.6698,44.6973,44.6606,44.679,51031.0
2022-08-22 12:10:00,48.71,48.73,48.7,48.71,57157.0,44.6698,44.6882,44.6606,44.6698,57157.0
2022-08-22 12:15:00,48.71,48.74,48.7,48.73,69539.0,44.6698,44.6973,44.6606,44.6882,69539.0
2022-08-22 12:20:00,48.73,48.75,48.72,48.75,110304.0,44.6882,44.7065,44.679,44.7065,110304.0
2022-08-22 12:25:00,48.75,48.75,48.71,48.72,94228.0,44.7065,44.7065,44.6698,44.679,94228.0
2022-08-22 12:30:00,48.73,48.74,48.71,48.72,22764.0,44.6882,44.6973,44.6698,44.679,22764.0
2022-08-22 12:35:00,48.73,48.77,48.72,48.76,32751.0,44.6882,44.7248,44.679,44.7157,32751.0
2022-08-22 12:40:00,48.76,48.76,48.72,48.72,27575.0,44.7157,44.7157,44.679,44.679,27575.0
2022-08-22 12:45:00,48.72,48.73,48.69,48.72,36909.0,44.679,44.6882,44.6515,44.679,36909.0
2022-08-22 12:50:00,48.73,48.74,48.72,48.73,37668.0,44.6882,44.6973,44.679,44.6882,37668.0
2022-08-22 12:55:00,48.73,48.74,48.7,48.73,55580.0,44.6882,44.6973,44.6606,44.6882,55580.0
2022-08-22 13:00:00,48.73,48.74,48.7,48.71,46075.0,44.6882,44.6973,44.6606,44.6698,46075.0
2022-08-22 13:05:00,48.71,48.71,48.69,48.7,262657.0,44.6698,44.6698,44.6515,44.6606,262657.0
2022-08-22 13:10:00,48.7,48.7,48.67,48.69,223519.0,44.6606,44.6606,44.6331,44.6515,223519.0
2022-08-22 13:15:00,48.7,48.7,48.67,48.68,41980.0,44.6606,44.6606,44.6331,44.6423,41980.0
2022-08-22 13:20:00,48.68,48.69,48.66,48.66,50400.0,44.6423,44.6515,44.624,44.624,50400.0
2022-08-22 13:25:00,48.67,48.69,48.66,48.66,52827.0,44.6331,44.6515,44.624,44.624,52827.0
2022-08-22 13:30:00,48.66,48.67,48.63,48.64,84731.0,44.624,44.6331,44.5965,44.6056,84731.0
2022-08-22 13:35:00,48.64,48.66,48.62,48.66,55104.0,44.6056,44.624,44.5873,44.624,55104.0
2022-08-22 13:40:00,48.66,48.66,48.64,48.65,72002.0,44.624,44.624,44.6056,44.6148,72002.0
2022-08-22 13:45:00,48.65,48.66,48.64,48.66,37430.0,44.6148,44.624,44.6056,44.624,37430.0
2022-08-22 13:50:00,48.66,48.66,48.64,48.65,120822.0,44.624,44.624,44.6056,44.6148,120822.0
2022-08-22 13:55:00,48.65,48.65,48.62,48.63,74771.0,44.6148,44.6148,44.5873,44.5965,74771.0
2022-08-22 14:00:00,48.62,48.64,48.61,48.62,52214.0,44.5873,44.6056,44.5781,44.5873,52214.0
2022-08-22 14:05:00,48.62,48.64,48.61,48.62,90249.0,44.5873,44.6056,44.5781,44.5873,90249.0
2022-08-22 14:10:00,48.62,48.64,48.61,48.63,93439.0,44.5873,44.6056,44.5781,44.5965,93439.0
2022-08-22 14:15:00,48.64,48.64,48.62,48.64,64218.0,44.6056,44.6056,44.5873,44.6056,64218.0
2022-08-22 14:20:00,48.64,48.64,48.62,48.63,132913.0,44.6056,44.6056,44.5873,44.5965,132913.0
2022-08-22 14:25:00,48.63,48.65,48.62,48.64,365015.0,44.5965,44.6148,44.5873,44.6056,365015.0
2022-08-22 14:30:00,48.64,48.65,48.62,48.64,147415.0,44.6056,44.6148,44.5873,44.6056,147415.0
2022-08-22 14:35:00,48.64,48.65,48.62,48.63,90290.0,44.6056,44.6148,44.5873,44.5965,90290.0
2022-08-22 14:40:00,48.63,48.64,48.61,48.62,52721.0,44.5965,44.6056,44.5781,44.5873,52721.0
2022-08-22 14:45:00,48.62,48.62,48.6,48.61,92600.0,44.5873,44.5873,44.5689,44.5781,92600.0
2022-08-22 14:50:00,48.6,48.61,48.59,48.59,45404.0,44.5689,44.5781,44.5598,44.5598,45404.0
2022-08-22 14:55:00,48.6,48.62,48.59,48.62,76570.0,44.5689,44.5873,44.5598,44.5873,76570.0
2022-08-22 15:00:00,48.62,48.65,48.61,48.62,63459.0,44.5873,44.6148,44.5781,44.5873,63459.0
2022-08-22 15:05:00,48.62,48.64,48.61,48.63,94328.0,44.5873,44.6056,44.5781,44.5965,94328.0
2022-08-22 15:10:00,48.64,48.65,48.63,48.64,62943.0,44.6056,44.6148,44.5965,44.6056,62943.0
2022-08-22 15:15:00,48.64,48.66,48.61,48.61,169834.0,44.6056,44.624,44.5781,44.5781,169834.0
2022-08-22 15:20:00,48.61,48.63,48.6,48.63,110853.0,44.5781,44.5965,44.5689,44.5965,110853.0
2022-08-22 15:25:00,48.63,48.64,48.59,48.61,120646.0,44.5965,44.6056,44.5598,44.5781,120646.0
2022-08-22 15:30:00,48.6,48.61,48.58,48.59,255110.0,44.5689,44.5781,44.5506,44.5598,255110.0
2022-08-22 15:35:00,48.59,48.62,48.58,48.6,123242.0,44.5598,44.5873,44.5506,44.5689,123242.0
2022-08-22 15:40:00,48.61,48.61,48.57,48.58,266383.0,44.5781,44.5781,44.5414,44.5506,266383.0
2022-08-22 15:45:00,48.58,48.61,48.57,48.61,121817.0,44.5506,44.5781,44.5414,44.5781,121817.0
2022-08-22 15:50:00,48.6,48.66,48.6,48.64,174462.0,44.5689,44.624,44.5689,44.6056,174462.0
2022-08-22 15:55:00,48.64,48.65,48.62,48.64,300504.0,44.6056,44.6148,44.5873,44.6056,300504.0
2022-08-23 09:30:00,48.7,48.77,48.69,48.7,302040.0,44.6606,44.7248,44.6515,44.6606,302040.0
2022-08-23 09:35:00,48.71,48.76,48.68,48.68,153591.0,44.6698,44.7157,44.6423,44.6423,153591.0
2022-08-23 09:40:00,48.69,48.74,48.62,48.62,113402.0,44.6515,44.6973,44.5873,44.5873,113402.0
2022-08-23 09:45:00,48.63,48.89,48.62,48.84,286735.0,44.5965,44.8349,44.5873,44.789,286735.0
2022-08-23 09:50:00,48.85,48.92,48.84,48.89,221528.0,44.7982,44.8624,44.789,44.8349,221528.0
2022-08-23 09:55:00,48.9,48.93,48.87,48.92,85584.0,44.8441,44.8716,44.8165,44.8624,85584.0
2022-08-23 10:00:00,48.91,49.02,48.87,48.88,242685.0,44.8532,44.9541,44.8165,44.8257,242685.0
2022-08-23 10:05:00,48.88,49.03,48.88,49.03,148134.0,44.8257,44.9633,44.8257,44.9633,148134.0
2022-08-23 10:10:00,49.03,49.11,49.01,49.08,130169.0,44.9633,45.0366,44.9449,45.0091,130169.0
2022-08-23 10:15:00,49.09,49.09,49.0,49.01,46238.0,45.0183,45.0183,44.9358,44.9449,46238.0
2022-08-23 10:20:00,49.02,49.05,48.98,49.0,135526.0,44.9541,44.9816,44.9174,44.9358,135526.0
2022-08-23 10:25:00,48.98,48.99,48.93,48.93,89384.0,44.9174,44.9266,44.8716,44.8716,89384.0
2022-08-23 10:30:00,48.93,49.04,48.93,49.03,127977.0,44.8716,44.9724,44.8716,44.9633,127977.0
2022-08-23 10:35:00,49.03,49.04,48.91,48.91,103919.0,44.9633,44.9724,44.8532,44.8532,103919.0
2022-08-23 10:40:00,48.91,48.96,48.9,48.94,73501.0,44.8532,44.8991,44.8441,44.8807,73501.0
2022-08-23 10:45:00,48.95,48.96,48.9,48.96,79760.0,44.8899,44.8991,44.8441,44.8991,79760.0
2022-08-23 10:50:00,48.96,48.99,48.88,48.89,108705.0,44.8991,44.9266,44.8257,44.8349,108705.0
2022-08-23 10:55:00,48.89,48.9,48.86,48.86,183551.0,44.8349,44.8441,44.8074,44.8074,183551.0
2022-08-23 11:00:00,48.87,48.88,48.79,48.85,112416.0,44.8165,44.8257,44.7432,44.7982,112416.0
2022-08-23 11:05:00,48.85,48.88,48.82,48.87,84161.0,44.7982,44.8257,44.7707,44.8165,84161.0
2022-08-23 11:10:00,48.87,48.94,48.86,48.93,75823.0,44.8165,44.8807,44.8074,44.8716,75823.0
2022-08-23 11:15:00,48.94,49.02,48.93,48.98,81962.0,44.8807,44.9541,44.8716,44.9174,81962.0
2022-08-23 11:20:00,48.98,48.99,48.95,48.96,46966.0,44.9174,44.9266,44.8899,44.8991,46966.0
2022-08-23 11:25:00,48.96,48.97,48.91,48.91,40631.0,44.8991,44.9083,44.8532,44.8532,40631.0
2022-08-23 11:30:00,48.91,48.96,48.89,48.91,93887.0,44.8532,44.8991,44.8349,44.8532,93887.0
2022-08-23 11:35:00,48.92,48.95,48.91,48.92,27403.0,44.8624,44.8899,44.8532,44.8624,27403.0
2022-08-23 11:40:00,48.93,48.94,48.87,48.9,20051.0,44.8716,44.8807,44.8165,44.8441,20051.0
2022-08-23 11:45:00,48.9,48.93,48.89,48.91,28847.0,44.8441,44.8716,44.8349,44.8532,28847.0
2022-08-23 11:50:00,48.91,48.94,48.88,48.89,24260.0,44.8532,44.8807,44.8257,44.8349,24260.0
2022-08-23 11:55:00,48.89,48.89,48.84,48.87,60948.0,44.8349,44.8349,44.789,44.8165,60948.0
2022-08-23 12:00:00,48.86,48.87,48.81,48.84,149210.0,44.8074,44.8165,44.7615,44.789,149210.0
2022-08-23 12:05:00,48.84,48.89,48.82,48.89,54197.0,44.789,44.8349,44.7707,44.8349,54197.0
2022-08-23 12:10:00,48.88,48.89,48.85,48.88,27882.0,44.8257,44.8349,44.7982,44.8257,27882.0
2022-08-23 12:15:00,48.88,48.89,48.84,48.85,23814.0,44.8257,44.8349,44.789,44.7982,23814.0
2022-08-23 12:20:00,48.84,48.87,48.83,48.85,37110.0,44.789,44.8165,44.7799,44.7982,37110.0
2022-08-23 12:25:00,48.84,48.89,48.84,48.86,36211.0,44.789,44.8349,44.789,44.8074,36211.0
2022-08-23 12:30:00,48.86,48.89,48.85,48.88,62894.0,44.8074,44.8349,44.7982,44.8257,62894.0
2022-08-23 12:35:00,48.89,48.94,48.88,48.93,51335.0,44.8349,44.8807,44.8257,44.8716,51335.0
2022-08-23 12:40:00,48.94,48.95,48.92,48.93,76532.0,44.8807,44.8899,44.8624,44.8716,76532.0
2022-08-23 12:45:00,48.94,48.95,48.92,48.93,35819.0,44.8807,44.8899,44.8624,44.8716,35819.0
2022-08-23 12:50:00,48.92,48.95,48.91,48.93,27561.0,44.8624,44.8899,44.8532,44.8716,27561.0
2022-08-23 12:55:00,48.93,48.95,48.92,48.94,23822.0,44.8716,44.8899,44.8624,44.8807,23822.0
2022-08-23 13:00:00,48.94,48.96,48.93,48.95,75539.0,44.8807,44.8991,44.8716,44.8899,75539.0
2022-08-23 13:05:00,48.96,48.96,48.91,48.93,75463.0,44.8991,44.8991,44.8532,44.8716,75463.0
2022-08-23 13:10:00,48.93,48.94,48.87,48.91,114133.0,44.8716,44.8807,44.8165,44.8532,114133.0
2022-08-23 13:15:00,48.9,48.92,48.86,48.87,32219.0,44.8441,44.8624,44.8074,44.8165,32219.0
2022-08-23 13:20:00,48.88,48.89,48.86,48.87,52023.0,44.8257,44.8349,44.8074,44.8165,52023.0
2022-08-23 13:25:00,48.86,48.92,48.86,48.91,26232.0,44.8074,44.8624,44.8074,44.8532,26232.0
2022-08-23 13:30:00,48.91,48.94,48.91,48.94,22370.0,44.8532,44.8807,44.8532,44.8807,22370.0
2022-08-23 13:35:00,48.93,48.93,48.89,48.9,39968.0,44.8716,44.8716,44.8349,44.8441,39968.0
2022-08-23 13:40:00,48.9,48.91,48.88,48.88,17456.0,44.8441,44.8532,44.8257,44.8257,17456.0
2022-08-23 13:45:00,48.88,48.91,48.88,48.88,47763.0,44.8257,44.8532,44.8257,44.8257,47763.0
2022-08-23 13:50:00,48.89,48.89,48.84,48.85,27183.0,44.8349,44.8349,44.789,44.7982,27183.0
2022-08-23 13:55:00,48.86,48.87,48.84,48.84,41633.0,44.8074,44.8165,44.789,44.789,41633.0
2022-08-23 14:00:00,48.84,48.85,48.82,48.83,87329.0,44.789,44.7982,44.7707,44.7799,87329.0
2022-08-23 14:05:00,48.84,48.87,48.84,48.85,29605.0,44.789,44.8165,44.789,44.7982,29605.0
2022-08-23 14:10:00,48.84,48.86,48.82,48.85,82636.0,44.789,44.8074,44.7707,44.7982,82636.0
2022-08-23 14:15:00,48.85,48.88,48.84,48.87,55569.0,44.7982,44.8257,44.789,44.8165,55569.0
2022-08-23 14:20:00,48.86,48.88,48.86,48.88,53296.0,44.8074,44.8257,44.8074,44.8257,53296.0
2022-08-23 14:25:00,48.88,48.88,48.86,48.88,54629.0,44.8257,44.8257,44.8074,44.8257,54629.0
2022-08-23 14:30:00,48.87,48.88,48.83,48.84,87706.0,44.8165,44.8257,44.7799,44.789,87706.0
2022-08-23 14:35:00,48.84,48.85,48.83,48.85,59965.0,44.789,44.7982,44.7799,44.7982,59965.0
2022-08-23 14:40:00,48.84,48.86,48.83,48.85,61000.0,44.789,44.8074,44.7799,44.7982,61000.0
2022-08-23 14:45:00,48.85,48.85,48.81,48.83,84271.0,44.7982,44.7982,44.7615,44.7799,84271.0
2022-08-23 14:50:00,48.83,48.84,48.81,48.81,135671.0,44.7799,44.789,44.7615,44.7615,135671.0
2022-08-23 14:55:00,48.82,48.84,48.8,48.84,79653.0,44.7707,44.789,44.7524,44.789,79653.0
2022-08-23 15:00:00,48.83,48.86,48.82,48.85,85927.0,44.7799,44.8074,44.7707,44.7982,85927.0
2022-08-23 15:05:00,48.85,48.87,48.84,48.86,197285.0,44.7982,44.8165,44.789,44.8074,197285.0
2022-08-23 15:10:00,48.87,48.9,48.86,48.87,184109.0,44.8165,44.8441,44.8074,44.8165,184109.0
2022-08-23 15:15:00,48.88,48.92,48.87,48.91,99139.0,44.8257,44.8624,44.8165,44.8532,99139.0
2022-08-23 15:20:00,48.91,48.91,48.85,48.87,83319.0,44.8532,44.8532,44.7982,44.8165,83319.0
2022-08-23 15:25:00,48.87,48.87,48.85,48.87,41964.0,44.8165,44.8165,44.7982,44.8165,41964.0
2022-08-23 15:30:00,48.86,48.87,48.84,48.86,62011.0,44.8074,44.8165,44.789,44.8074,62011.0
2022-08-23 15:35:00,48.86,48.87,48.85,48.86,43633.0,44.8074,44.8165,44.7982,44.8074,43633.0
2022-08-23 15:40:00,48.85,48.89,48.85,48.88,120591.0,44.7982,44.8349,44.7982,44.8257,120591.0
2022-08-23 15:45:00,48.87,48.88,48.85,48.88,263132.0,44.8165,44.8257,44.7982,44.8257,263132.0
2022-08-23 15:50:00,48.87,48.9,48.85,48.89,131687.0,44.8165,44.8441,44.7982,44.8349,131687.0
2022-08-23 15:55:00,48.89,48.92,48.88,48.89,290278.0,44.8349,44.8624,44.8257,44.8349,290278.0
2022-08-24 09:30:00,48.56,48.64,48.52,48.57,263486.0,44.5323,44.6056,44.4956,44.5414,263486.0
2022-08-24 09:35:00,48.56,48.76,48.56,48.76,213846.0,44.5323,44.7157,44.5323,44.7157,213846.0
2022-08-24 09:40:00,48.75,48.79,48.72,48.79,182609.0,44.7065,44.7432,44.679,44.7432,182609.0
2022-08-24 09:45:00,48.79,48.83,48.76,48.77,191018.0,44.7432,44.7799,44.7157,44.7248,191018.0
2022-08-24 09:50:00,48.77,48.85,48.75,48.83,165259.0,44.7248,44.7982,44.7065,44.7799,165259.0
2022-08-24 09:55:00,48.83,48.84,48.79,48.81,162241.0,44.7799,44.789,44.7432,44.7615,162241.0
2022-08-24 10:00:00,48.82,48.87,48.8,48.81,73325.0,44.7707,44.8165,44.7524,44.7615,73325.0
2022-08-24 10:05:00,48.81,48.88,48.8,48.86,117777.0,44.7615,44.8257,44.7524,44.8074,117777.0
2022-08-24 10:10:00,48.87,48.96,48.86,48.93,323940.0,44.8165,44.8991,44.8074,44.8716,323940.0
2022-08-24 10:15:00,48.92,49.01,48.9,49.0,171569.0,44.8624,44.9449,44.8441,44.9358,171569.0
2022-08-24 10:20:00,49.01,49.05,48.96,48.98,322077.0,44.9449,44.9816,44.8991,44.9174,322077.0
2022-08-24 10:25:00,48.98,49.01,48.96,48.97,71142.0,44.9174,44.9449,44.8991,44.9083,71142.0
2022-08-24 10:30:00,48.97,49.01,48.95,49.0,48902.0,44.9083,44.9449,44.8899,44.9358,48902.0
2022-08-24 10:35:00,49.0,49.04,48.99,49.01,56433.0,44.9358,44.9724,44.9266,44.9449,56433.0
2022-08-24 10:40:00,49.01,49.01,48.96,48.97,147605.0,44.9449,44.9449,44.8991,44.9083,147605.0
2022-08-24 10:45:00,48.96,49.06,48.96,49.05,32928.0,44.8991,44.9908,44.8991,44.9816,32928.0
2022-08-24 10:50:00,49.05,49.13,49.04,49.1,139486.0,44.9816,45.055,44.9724,45.0275,139486.0
2022-08-24 10:55:00,49.1,49.11,49.07,49.07,54480.0,45.0275,45.0366,45.0,45.0,54480.0
2022-08-24 11:00:00,49.07,49.1,49.05,49.07,123227.0,45.0,45.0275,44.9816,45.0,123227.0
2022-08-24 11:05:00,49.07,49.11,49.06,49.09,35963.0,45.0,45.0366,44.9908,45.0183,35963.0
2022-08-24 11:10:00,49.09,49.15,49.08,49.14,97724.0,45.0183,45.0733,45.0091,45.0642,97724.0
2022-08-24 11:15:00,49.15,49.2,49.14,49.14,84988.0,45.0733,45.1192,45.0642,45.0642,84988.0
2022-08-24 11:20:00,49.16,49.17,49.12,49.14,41476.0,45.0825,45.0917,45.0458,45.0642,41476.0
2022-08-24 11:25:00,49.14,49.15,49.1,49.12,39438.0,45.0642,45.0733,45.0275,45.0458,39438.0
2022-08-24 11:30:00,49.13,49.18,49.12,49.14,121389.0,45.055,45.1008,45.0458,45.0642,121389.0
2022-08-24 11:35:00,49.14,49.16,49.13,49.16,12902.0,45.0642,45.0825,45.055,45.0825,12902.0
2022-08-24 11:40:00,49.16,49.16,49.13,49.16,30612.0,45.0825,45.0825,45.055,45.0825,30612.0
2022-08-24 11:45:00,49.16,49.16,49.1,49.13,106741.0,45.0825,45.0825,45.0275,45.055,106741.0
2022-08-24 11:50:00,49.13,49.14,49.11,49.13,108946.0,45.055,45.0642,45.0366,45.055,108946.0
2022-08-24 11:55:00,49.13,49.14,49.09,49.09,119770.0,45.055,45.0642,45.0183,45.0183,119770.0
2022-08-24 12:00:00,49.1,49.14,49.09,49.12,52692.0,45.0275,45.0642,45.0183,45.0458,52692.0
2022-08-24 12:05:00,49.12,49.12,49.09,49.12,44071.0,45.0458,45.0458,45.0183,45.0458,44071.0
2022-08-24 12:10:00,49.12,49.13,49.1,49.11,20262.0,45.0458,45.055,45.0275,45.0366,20262.0
2022-08-24 12:15:00,49.11,49.12,49.06,49.07,29494.0,45.0366,45.0458,44.9908,45.0,29494.0
2022-08-24 12:20:00,49.06,49.07,49.04,49.05,21710.0,44.9908,45.0,44.9724,44.9816,21710.0
2022-08-24 12:25:00,49.04,49.07,49.02,49.03,25443.0,44.9724,45.0,44.9541,44.9633,25443.0
2022-08-24 12:30:00,49.02,49.04,49.01,49.03,33622.0,44.9541,44.9724,44.9449,44.9633,33622.0
2022-08-24 12:35:00,49.03,49.03,48.98,48.98,26556.0,44.9633,44.9633,44.9174,44.9174,26556.0
2022-08-24 12:40:00,48.98,49.01,48.93,48.95,193725.0,44.9174,44.9449,44.8716,44.8899,193725.0
2022-08-24 12:45:00,48.94,48.97,48.93,48.94,69974.0,44.8807,44.9083,44.8716,44.8807,69974.0
2022-08-24 12:50:00,48.94,48.95,48.91,48.95,29253.0,44.8807,44.8899,44.8532,44.8899,29253.0
2022-08-24 12:55:00,48.95,48.97,48.93,48.97,91634.0,44.8899,44.9083,44.8716,44.9083,91634.0
2022-08-24 13:00:00,48.98,48.98,48.94,48.96,38850.0,44.9174,44.9174,44.8807,44.8991,38850.0
2022-08-24 13:05:00,48.96,49.0,48.95,49.0,56266.0,44.8991,44.9358,44.8899,44.9358,56266.0
2022-08-24 13:10:00,49.0,49.0,48.97,48.98,49460.0,44.9358,44.9358,44.9083,44.9174,49460.0
2022-08-24 13:15:00,48.98,49.0,48.97,48.97,52368.0,44.9174,44.9358,44.9083,44.9083,52368.0
2022-08-24 13:20:00,48.96,48.97,48.94,48.96,30476.0,44.8991,44.9083,44.8807,44.8991,30476.0
2022-08-24 13:25:00,48.95,48.96,48.92,48.93,29119.0,44.8899,44.8991,44.8624,44.8716,29119.0
2022-08-24 13:30:00,48.93,48.95,48.92,48.94,21537.0,44.8716,44.8899,44.8624,44.8807,21537.0
2022-08-24 13:35:00,48.94,48.95,48.92,48.94,32463.0,44.8807,44.8899,44.8624,44.8807,32463.0
2022-08-24 13:40:00,48.94,48.96,48.92,48.95,48984.0,44.8807,44.8991,44.8624,44.8899,48984.0
2022-08-24 13:45:00,48.94,48.96,48.94,48.95,415764.0,44.8807,44.8991,44.8807,44.8899,415764.0
2022-08-24 13:50:00,48.95,48.97,48.94,48.95,194828.0,44.8899,44.9083,44.8807,44.8899,194828.0
2022-08-24 13:55:00,48.94,48.96,48.94,48.95,68683.0,44.8807,44.8991,44.8807,44.8899,68683.0
2022-08-24 14:00:00,48.95,48.96,48.94,48.94,33033.0,44.8899,44.8991,44.8807,44.8807,33033.0
2022-08-24 14:05:00,48.93,48.96,48.93,48.95,141017.0,44.8716,44.8991,44.8716,44.8899,141017.0
2022-08-24 14:10:00,48.96,48.96,48.94,48.95,72707.0,44.8991,44.8991,44.8807,44.8899,72707.0
2022-08-24 14:15:00,48.95,48.96,48.94,48.96,46242.0,44.8899,44.8991,44.8807,44.8991,46242.0
2022-08-24 14:20:00,48.95,48.97,48.93,48.96,93531.0,44.8899,44.9083,44.8716,44.8991,93531.0
2022-08-24 14:25:00,48.96,48.96,48.94,48.95,26105.0,44.8991,44.8991,44.8807,44.8899,26105.0
2022-08-24 14:30:00,48.95,48.95,48.91,48.92,42483.0,44.8899,44.8899,44.8532,44.8624,42483.0
2022-08-24 14:35:00,48.92,48.93,48.91,48.93,31311.0,44.8624,44.8716,44.8532,44.8716,31311.0
2022-08-24 14:40:00,48.93,48.95,48.92,48.93,43814.0,44.8716,44.8899,44.8624,44.8716,43814.0
2022-08-24 14:45:00,48.92,48.92,48.9,48.91,65509.0,44.8624,44.8624,44.8441,44.8532,65509.0
2022-08-24 14:50:00,48.91,48.93,48.9,48.92,38428.0,44.8532,44.8716,44.8441,44.8624,38428.0
2022-08-24 14:55:00,48.92,48.95,48.92,48.94,12829.0,44.8624,44.8899,44.8624,44.8807,12829.0
2022-08-24 15:00:00,48.94,48.95,48.93,48.93,117861.0,44.8807,44.8899,44.8716,44.8716,117861.0
2022-08-24 15:05:00,48.94,48.98,48.94,48.98,96212.0,44.8807,44.9174,44.8807,44.9174,96212.0
2022-08-24 15:10:00,48.98,49.01,48.97,49.01,70632.0,44.9174,44.9449,44.9083,44.9449,70632.0
2022-08-24 15:15:00,49.01,49.03,49.0,49.02,70506.0,44.9449,44.9633,44.9358,44.9541,70506.0
2022-08-24 15:20:00,49.02,49.02,48.99,49.0,96983.0,44.9541,44.9541,44.9266,44.9358,96983.0
2022-08-24 15:25:00,48.99,49.0,48.97,48.98,31716.0,44.9266,44.9358,44.9083,44.9174,31716.0
2022-08-24 15:30:00,48.99,49.0,48.97,48.98,73470.0,44.9266,44.9358,44.9083,44.9174,73470.0
2022-08-24 15:35:00,48.98,49.01,48.97,49.01,60480.0,44.9174,44.9449,44.9083,44.9449,60480.0
2022-08-24 15:40:00,49.01,49.01,48.99,49.01,129983.0,44.9449,44.9449,44.9266,44.9449,129983.0
2022-08-24 15:45:00,49.0,49.01,48.98,48.98,232968.0,44.9358,44.9449,44.9174,44.9174,232968.0
2022-08-24 15:50:00,48.99,49.0,48.97,48.98,279538.0,44.9266,44.9358,44.9083,44.9174,279538.0
2022-08-24 15:55:00,48.98,48.99,48.96,48.97,955807.0,44.9174,44.9266,44.8991,44.9083,955807.0
2022-08-25 09:30:00,49.42,49.49,49.38,49.41,488659.0,45.3209,45.3851,45.2842,45.3118,488659.0
2022-08-25 09:35:00,49.41,49.49,49.4,49.4,305929.0,45.3118,45.3851,45.3026,45.3026,305929.0
2022-08-25 09:40:00,49.4,49.43,49.33,49.35,148457.0,45.3026,45.3301,45.2384,45.2567,148457.0
2022-08-25 09:45:00,49.35,49.41,49.33,49.39,108885.0,45.2567,45.3118,45.2384,45.2934,108885.0
2022-08-25 09:50:00,49.38,49.46,49.35,49.43,166783.0,45.2842,45.3576,45.2567,45.3301,166783.0
2022-08-25 09:55:00,49.43,49.75,49.39,49.59,1179543.0,45.3301,45.6236,45.2934,45.4768,1179543.0
2022-08-25 10:00:00,49.6,49.81,49.59,49.74,680199.0,45.486,45.6786,45.4768,45.6144,680199.0
2022-08-25 10:05:00,49.74,49.74,49.62,49.66,414744.0,45.6144,45.6144,45.5043,45.541,414744.0
2022-08-25 10:10:00,49.65,49.65,49.57,49.6,127165.0,45.5318,45.5318,45.4585,45.486,127165.0
2022-08-25 10:15:00,49.6,49.7,49.59,49.69,91547.0,45.486,45.5777,45.4768,45.5685,91547.0
2022-08-25 10:20:00,49.68,49.79,49.68,49.78,102709.0,45.5594,45.6602,45.5594,45.6511,102709.0
2022-08-25 10:25:00,49.78,49.82,49.76,49.8,126014.0,45.6511,45.6877,45.6327,45.6694,126014.0
2022-08-25 10:30:00,49.81,49.85,49.78,49.8,208820.0,45.6786,45.7153,45.6511,45.6694,208820.0
2022-08-25 10:35:00,49.79,49.84,49.78,49.84,121231.0,45.6602,45.7061,45.6511,45.7061,121231.0
2022-08-25 10:40:00,49.84,49.92,49.84,49.9,217146.0,45.7061,45.7795,45.7061,45.7611,217146.0
2022-08-25 10:45:00,49.91,49.92,49.86,49.89,308814.0,45.7703,45.7795,45.7244,45.7519,308814.0
2022-08-25 10:50:00,49.9,49.91,49.81,49.82,71247.0,45.7611,45.7703,45.6786,45.6877,71247.0
2022-08-25 10:55:00,49.81,49.84,49.8,49.82,25068.0,45.6786,45.7061,45.6694,45.6877,25068.0
2022-08-25 11:00:00,49.82,49.83,49.73,49.73,85975.0,45.6877,45.6969,45.6052,45.6052,85975.0
2022-08-25 11:05:00,49.73,49.73,49.66,49.69,50567.0,45.6052,45.6052,45.541,45.5685,50567.0
2022-08-25 11:10:00,49.69,49.71,49.66,49.67,62122.0,45.5685,45.5869,45.541,45.5502,62122.0
2022-08-25 11:15:00,49.68,49.68,49.62,49.66,43073.0,45.5594,45.5594,45.5043,45.541,43073.0
2022-08-25 11:20:00,49.67,49.68,49.59,49.61,61305.0,45.5502,45.5594,45.4768,45.4952,61305.0
2022-08-25 11:25:00,49.61,49.65,49.6,49.64,57262.0,45.4952,45.5318,45.486,45.5227,57262.0
2022-08-25 11:30:00,49.64,49.68,49.6,49.63,56508.0,45.5227,45.5594,45.486,45.5135,56508.0
2022-08-25 11:35:00,49.63,49.67,49.62,49.65,39672.0,45.5135,45.5502,45.5043,45.5318,39672.0
2022-08-25 11:40:00,49.65,49.67,49.63,49.67,115743.0,45.5318,45.5502,45.5135,45.5502,115743.0
2022-08-25 11:45:00,49.67,49.68,49.62,49.66,70259.0,45.5502,45.5594,45.5043,45.541,70259.0
2022-08-25 11:50:00,49.66,49.67,49.62,49.65,42615.0,45.541,45.5502,45.5043,45.5318,42615.0
2022-08-25 11:55:00,49.65,49.7,49.63,49.69,23895.0,45.5318,45.5777,45.5135,45.5685,23895.0
2022-08-25 12:00:00,49.69,49.7,49.66,49.69,22200.0,45.5685,45.5777,45.541,45.5685,22200.0
2022-08-25 12:05:00,49.68,49.71,49.67,49.69,60768.0,45.5594,45.5869,45.5502,45.5685,60768.0
2022-08-25 12:10:00,49.69,49.71,49.66,49.67,90378.0,45.5685,45.5869,45.541,45.5502,90378.0
2022-08-25 12:15:00,49.68,49.7,49.67,49.7,48892.0,45.5594,45.5777,45.5502,45.5777,48892.0
2022-08-25 12:20:00,49.7,49.7,49.66,49.68,36820.0,45.5777,45.5777,45.541,45.5594,36820.0
2022-08-25 12:25:00,49.68,49.73,49.68,49.71,117154.0,45.5594,45.6052,45.5594,45.5869,117154.0
2022-08-25 12:30:00,49.71,49.74,49.68,49.73,32105.0,45.5869,45.6144,45.5594,45.6052,32105.0
2022-08-25 12:35:00,49.73,49.75,49.71,49.72,70257.0,45.6052,45.6236,45.5869,45.596,70257.0
2022-08-25 12:40:00,49.73,49.73,49.69,49.71,46915.0,45.6052,45.6052,45.5685,45.5869,46915.0
2022-08-25 12:45:00,49.72,49.74,49.69,49.69,41537.0,45.596,45.6144,45.5685,45.5685,41537.0
2022-08-25 12:50:00,49.72,49.74,49.71,49.74,79384.0,45.596,45.6144,45.5869,45.6144,79384.0
2022-08-25 12:55:00,49.74,49.74,49.72,49.74,76243.0,45.6144,45.6144,45.596,45.6144,76243.0
2022-08-25 13:00:00,49.74,49.77,49.73,49.76,185075.0,45.6144,45.6419,45.6052,45.6327,185075.0
2022-08-25 13:05:00,49.75,49.8,49.75,49.77,113958.0,45.6236,45.6694,45.6236,45.6419,113958.0
2022-08-25 13:10:00,49.77,49.81,49.76,49.81,114646.0,45.6419,45.6786,45.6327,45.6786,114646.0
2022-08-25 13:15:00,49.8,49.83,49.8,49.82,79653.0,45.6694,45.6969,45.6694,45.6877,79653.0
2022-08-25 13:20:00,49.82,49.84,49.81,49.81,104487.0,45.6877,45.7061,45.6786,45.6786,104487.0
2022-08-25 13:25:00,49.81,49.84,49.8,49.82,49169.0,45.6786,45.7061,45.6694,45.6877,49169.0
2022-08-25 13:30:00,49.82,49.84,49.8,49.83,157190.0,45.6877,45.7061,45.6694,45.6969,157190.0
2022-08-25 13:35:00,49.84,49.84,49.82,49.83,19673.0,45.7061,45.7061,45.6877,45.6969,19673.0
2022-08-25 13:40:00,49.83,49.84,49.82,49.83,136340.0,45.6969,45.7061,45.6877,45.6969,136340.0
2022-08-25 13:45:00,49.82,49.86,49.82,49.84,51272.0,45.6877,45.7244,45.6877,45.7061,51272.0
2022-08-25 13:50:00,49.84,49.85,49.82,49.84,31553.0,45.7061,45.7153,45.6877,45.7061,31553.0
2022-08-25 13:55:00,49.83,49.85,49.82,49.84,21965.0,45.6969,45.7153,45.6877,45.7061,21965.0
2022-08-25 14:00:00,49.84,49.84,49.81,49.81,35124.0,45.7061,45.7061,45.6786,45.6786,35124.0
2022-08-25 14:05:00,49.81,49.82,49.79,49.81,89776.0,45.6786,45.6877,45.6602,45.6786,89776.0
2022-08-25 14:10:00,49.8,49.82,49.78,49.82,38733.0,45.6694,45.6877,45.6511,45.6877,38733.0
2022-08-25 14:15:00,49.82,49.83,49.8,49.82,28672.0,45.6877,45.6969,45.6694,45.6877,28672.0
2022-08-25 14:20:00,49.82,49.84,49.81,49.84,19180.0,45.6877,45.7061,45.6786,45.7061,19180.0
2022-08-25 14:25:00,49.84,49.86,49.83,49.86,20739.0,45.7061,45.7244,45.6969,45.7244,20739.0
2022-08-25 14:30:00,49.86,49.86,49.84,49.86,18648.0,45.7244,45.7244,45.7061,45.7244,18648.0
2022-08-25 14:35:00,49.86,49.86,49.83,49.83,24985.0,45.7244,45.7244,45.6969,45.6969,24985.0
2022-08-25 14:40:00,49.83,49.84,49.79,49.8,46853.0,45.6969,45.7061,45.6602,45.6694,46853.0
2022-08-25 14:45:00,49.8,49.83,49.8,49.81,39847.0,45.6694,45.6969,45.6694,45.6786,39847.0
2022-08-25 14:50:00,49.82,49.83,49.79,49.82,29642.0,45.6877,45.6969,45.6602,45.6877,29642.0
2022-08-25 14:55:00,49.83,49.87,49.82,49.86,43548.0,45.6969,45.7336,45.6877,45.7244,43548.0
2022-08-25 15:00:00,49.87,49.88,49.85,49.86,47733.0,45.7336,45.7428,45.7153,45.7244,47733.0
2022-08-25 15:05:00,49.86,49.87,49.82,49.83,106940.0,45.7244,45.7336,45.6877,45.6969,106940.0
2022-08-25 15:10:00,49.83,49.85,49.82,49.85,44352.0,45.6969,45.7153,45.6877,45.7153,44352.0
2022-08-25 15:15:00,49.85,49.86,49.83,49.85,82911.0,45.7153,45.7244,45.6969,45.7153,82911.0
2022-08-25 15:20:00,49.86,49.88,49.86,49.88,61016.0,45.7244,45.7428,45.7244,45.7428,61016.0
2022-08-25 15:25:00,49.88,49.89,49.87,49.88,35308.0,45.7428,45.7519,45.7336,45.7428,35308.0
2022-08-25 15:30:00,49.88,49.89,49.85,49.87,61094.0,45.7428,45.7519,45.7153,45.7336,61094.0
2022-08-25 15:35:00,49.87,49.88,49.86,49.88,80473.0,45.7336,45.7428,45.7244,45.7428,80473.0
2022-08-25 15:40:00,49.88,49.89,49.86,49.89,69845.0,45.7428,45.7519,45.7244,45.7519,69845.0
2022-08-25 15:45:00,49.89,49.92,49.88,49.89,67566.0,45.7519,45.7795,45.7428,45.7519,67566.0
2022-08-25 15:50:00,49.89,49.91,49.87,49.9,157421.0,45.7519,45.7703,45.7336,45.7611,157421.0
2022-08-25 15:55:00,49.89,49.95,49.89,49.94,195522.0,45.7519,45.807,45.7519,45.7978,195522.0
2022-08-26 09:30:00,50.3,50.35,50.17,50.24,433251.0,46.1279,46.1738,46.0087,46.0729,433251.0
2022-08-26 09:35:00,50.23,50.28,50.13,50.19,191726.0,46.0637,46.1096,45.972,46.0271,191726.0
2022-08-26 09:40:00,50.2,50.2,50.09,50.1,127964.0,46.0362,46.0362,45.9354,45.9445,127964.0
2022-08-26 09:45:00,50.1,50.11,50.04,50.04,110283.0,45.9445,45.9537,45.8895,45.8895,110283.0
2022-08-26 09:50:00,50.01,50.13,49.96,50.12,334988.0,45.862,45.972,45.8161,45.9629,334988.0
2022-08-26 09:55:00,50.12,50.17,50.05,50.12,221274.0,45.9629,46.0087,45.8987,45.9629,221274.0
2022-08-26 10:00:00,50.12,50.12,49.79,49.83,350676.0,45.9629,45.9629,45.6602,45.6969,350676.0
2022-08-26 10:05:00,49.83,50.29,49.8,50.28,255400.0,45.6969,46.1188,45.6694,46.1096,255400.0
2022-08-26 10:10:00,50.28,50.32,50.12,50.16,550227.0,46.1096,46.1463,45.9629,45.9995,550227.0
2022-08-26 10:15:00,50.16,50.2,50.07,50.14,332548.0,45.9995,46.0362,45.917,45.9812,332548.0
2022-08-26 10:20:00,50.14,50.15,49.91,49.94,715212.0,45.9812,45.9904,45.7703,45.7978,715212.0
2022-08-26 10:25:00,49.93,49.96,49.78,49.83,286202.0,45.7886,45.8161,45.6511,45.6969,286202.0
2022-08-26 10:30:00,49.83,49.83,49.71,49.73,256726.0,45.6969,45.6969,45.5869,45.6052,256726.0
2022-08-26 10:35:00,49.73,49.76,49.59,49.6,192163.0,45.6052,45.6327,45.4768,45.486,192163.0
2022-08-26 10:40:00,49.6,49.67,49.6,49.66,137048.0,45.486,45.5502,45.486,45.541,137048.0
2022-08-26 10:45:00,49.65,49.69,49.6,49.69,103290.0,45.5318,45.5685,45.486,45.5685,103290.0
2022-08-26 10:50:00,49.68,49.71,49.65,49.67,101573.0,45.5594,45.5869,45.5318,45.5502,101573.0
2022-08-26 10:55:00,49.67,49.7,49.62,49.64,46070.0,45.5502,45.5777,45.5043,45.5227,46070.0
2022-08-26 11:00:00,49.63,49.64,49.51,49.51,54839.0,45.5135,45.5227,45.4035,45.4035,54839.0
2022-08-26 11:05:00,49.51,49.55,49.47,49.5,133852.0,45.4035,45.4401,45.3668,45.3943,133852.0
2022-08-26 11:10:00,49.5,49.51,49.45,49.5,53157.0,45.3943,45.4035,45.3484,45.3943,53157.0
2022-08-26 11:15:00,49.51,49.51,49.4,49.42,95233.0,45.4035,45.4035,45.3026,45.3209,95233.0
2022-08-26 11:20:00,49.41,49.44,49.34,49.43,74004.0,45.3118,45.3393,45.2476,45.3301,74004.0
2022-08-26 11:25:00,49.43,49.47,49.4,49.46,133354.0,45.3301,45.3668,45.3026,45.3576,133354.0
2022-08-26 11:30:00,49.47,49.48,49.44,49.48,96435.0,45.3668,45.3759,45.3393,45.3759,96435.0
2022-08-26 11:35:00,49.49,49.5,49.46,49.49,102312.0,45.3851,45.3943,45.3576,45.3851,102312.0
2022-08-26 11:40:00,49.48,49.52,49.43,49.47,52334.0,45.3759,45.4126,45.3301,45.3668,52334.0
2022-08-26 11:45:00,49.47,49.53,49.47,49.52,99467.0,45.3668,45.4218,45.3668,45.4126,99467.0
2022-08-26 11:50:00,49.52,49.6,49.5,49.6,77488.0,45.4126,45.486,45.3943,45.486,77488.0
2022-08-26 11:55:00,49.59,49.6,49.53,49.54,56729.0,45.4768,45.486,45.4218,45.431,56729.0
2022-08-26 12:00:00,49.54,49.55,49.46,49.47,43519.0,45.431,45.4401,45.3576,45.3668,43519.0
2022-08-26 12:05:00,49.47,49.5,49.44,49.47,56680.0,45.3668,45.3943,45.3393,45.3668,56680.0
2022-08-26 12:10:00,49.48,49.48,49.45,49.48,42917.0,45.3759,45.3759,45.3484,45.3759,42917.0
2022-08-26 12:15:00,49.47,49.47,49.38,49.4,54947.0,45.3668,45.3668,45.2842,45.3026,54947.0
2022-08-26 12:20:00,49.4,49.42,49.37,49.4,44370.0,45.3026,45.3209,45.2751,45.3026,44370.0
2022-08-26 12:25:00,49.4,49.41,49.37,49.41,30850.0,45.3026,45.3118,45.2751,45.3118,30850.0
2022-08-26 12:30:00,49.4,49.4,49.35,49.37,32088.0,45.3026,45.3026,45.2567,45.2751,32088.0
2022-08-26 12:35:00,49.37,49.39,49.36,49.38,34466.0,45.2751,45.2934,45.2659,45.2842,34466.0
2022-08-26 12:40:00,49.38,49.44,49.37,49.41,38372.0,45.2842,45.3393,45.2751,45.3118,38372.0
2022-08-26 12:45:00,49.4,49.45,49.39,49.44,41040.0,45.3026,45.3484,45.2934,45.3393,41040.0
2022-08-26 12:50:00,49.43,49.45,49.41,49.42,29788.0,45.3301,45.3484,45.3118,45.3209,29788.0
2022-08-26 12:55:00,49.42,49.47,49.42,49.46,41819.0,45.3209,45.3668,45.3209,45.3576,41819.0
2022-08-26 13:00:00,49.46,49.46,49.43,49.44,61875.0,45.3576,45.3576,45.3301,45.3393,61875.0
2022-08-26 13:05:00,49.44,49.46,49.44,49.45,42885.0,45.3393,45.3576,45.3393,45.3484,42885.0
2022-08-26 13:10:00,49.45,49.45,49.37,49.4,59937.0,45.3484,45.3484,45.2751,45.3026,59937.0
2022-08-26 13:15:00,49.4,49.42,49.34,49.34,90153.0,45.3026,45.3209,45.2476,45.2476,90153.0
2022-08-26 13:20:00,49.34,49.37,49.33,49.36,55786.0,45.2476,45.2751,45.2384,45.2659,55786.0
2022-08-26 13:25:00,49.37,49.39,49.36,49.36,23239.0,45.2751,45.2934,45.2659,45.2659,23239.0
2022-08-26 13:30:00,49.36,49.37,49.33,49.34,43181.0,45.2659,45.2751,45.2384,45.2476,43181.0
2022-08-26 13:35:00,49.35,49.35,49.33,49.34,36251.0,45.2567,45.2567,45.2384,45.2476,36251.0
2022-08-26 13:40:00,49.33,49.34,49.3,49.34,184175.0,45.2384,45.2476,45.2109,45.2476,184175.0
2022-08-26 13:45:00,49.34,49.34,49.32,49.33,92925.0,45.2476,45.2476,45.2292,45.2384,92925.0
2022-08-26 13:50:00,49.33,49.33,49.29,49.32,62524.0,45.2384,45.2384,45.2017,45.2292,62524.0
2022-08-26 13:55:00,49.31,49.32,49.3,49.32,27576.0,45.2201,45.2292,45.2109,45.2292,27576.0
2022-08-26 14:00:00,49.31,49.34,49.31,49.33,39193.0,45.2201,45.2476,45.2201,45.2384,39193.0
2022-08-26 14:05:00,49.33,49.34,49.31,49.32,61871.0,45.2384,45.2476,45.2201,45.2292,61871.0
2022-08-26 14:10:00,49.31,49.32,49.3,49.32,39255.0,45.2201,45.2292,45.2109,45.2292,39255.0
2022-08-26 14:15:00,49.33,49.33,49.24,49.26,49700.0,45.2384,45.2384,45.1559,45.1742,49700.0
2022-08-26 14:20:00,49.26,49.29,49.25,49.27,56595.0,45.1742,45.2017,45.165,45.1834,56595.0
2022-08-26 14:25:00,49.27,49.29,49.25,49.28,42072.0,45.1834,45.2017,45.165,45.1925,42072.0
2022-08-26 14:30:00,49.28,49.29,49.26,49.29,98541.0,45.1925,45.2017,45.1742,45.2017,98541.0
2022-08-26 14:35:00,49.29,49.31,49.27,49.29,63510.0,45.2017,45.2201,45.1834,45.2017,63510.0
2022-08-26 14:40:00,49.29,49.31,49.28,49.29,50732.0,45.2017,45.2201,45.1925,45.2017,50732.0
2022-08-26 14:45:00,49.29,49.3,49.27,49.27,147079.0,45.2017,45.2109,45.1834,45.1834,147079.0
2022-08-26 14:50:00,49.27,49.28,49.25,49.26,55003.0,45.1834,45.1925,45.165,45.1742,55003.0
2022-08-26 14:55:00,49.26,49.26,49.23,49.24,139998.0,45.1742,45.1742,45.1467,45.1559,139998.0
2022-08-26 15:00:00,49.24,49.29,49.24,49.25,87402.0,45.1559,45.2017,45.1559,45.165,87402.0
2022-08-26 15:05:00,49.26,49.26,49.21,49.23,66751.0,45.1742,45.1742,45.1283,45.1467,66751.0
2022-08-26 15:10:00,49.23,49.23,49.18,49.21,50056.0,45.1467,45.1467,45.1008,45.1283,50056.0
2022-08-26 15:15:00,49.2,49.23,49.19,49.23,44375.0,45.1192,45.1467,45.11,45.1467,44375.0
2022-08-26 15:20:00,49.22,49.24,49.18,49.2,69371.0,45.1375,45.1559,45.1008,45.1192,69371.0
2022-08-26 15:25:00,49.2,49.25,49.2,49.23,179039.0,45.1192,45.165,45.1192,45.1467,179039.0
2022-08-26 15:30:00,49.22,49.23,49.19,49.2,60002.0,45.1375,45.1467,45.11,45.1192,60002.0
2022-08-26 15:35:00,49.2,49.21,49.17,49.19,113288.0,45.1192,45.1283,45.0917,45.11,113288.0
2022-08-26 15:40:00,49.19,49.2,49.14,49.15,187139.0,45.11,45.1192,45.0642,45.0733,187139.0
2022-08-26 15:45:00,49.15,49.18,49.14,49.18,308599.0,45.0733,45.1008,45.0642,45.1008,308599.0
2022-08-26 15:50:00,49.18,49.21,49.15,49.15,1124868.0,45.1008,45.1283,45.0733,45.0733,1124868.0
2022-08-26 15:55:00,49.14,49.2,49.14,49.16,582320.0,45.0642,45.1192,45.0642,45.0825,582320.0
2022-08-29 09:30:00,48.98,49.08,48.97,49.03,540680.0,44.9174,45.0091,44.9083,44.9633,540680.0
2022-08-29 09:35:00,49.03,49.1,49.03,49.05,168842.0,44.9633,45.0275,44.9633,44.9816,168842.0
2022-08-29 09:40:00,49.04,49.14,49.04,49.1,252701.0,44.9724,45.0642,44.9724,45.0275,252701.0
2022-08-29 09:45:00,49.09,49.17,49.07,49.12,163767.0,45.0183,45.0917,45.0,45.0458,163767.0
2022-08-29 09:50:00,49.12,49.17,49.1,49.14,147474.0,45.0458,45.0917,45.0275,45.0642,147474.0
2022-08-29 09:55:00,49.14,49.2,49.12,49.14,209256.0,45.0642,45.1192,45.0458,45.0642,209256.0
2022-08-29 10:00:00,49.13,49.15,49.1,49.12,184155.0,45.055,45.0733,45.0275,45.0458,184155.0
2022-08-29 10:05:00,49.13,49.16,49.11,49.16,141473.0,45.055,45.0825,45.0366,45.0825,141473.0
2022-08-29 10:10:00,49.16,49.22,49.14,49.16,346324.0,45.0825,45.1375,45.0642,45.0825,346324.0
2022-08-29 10:15:00,49.16,49.26,49.16,49.23,205524.0,45.0825,45.1742,45.0825,45.1467,205524.0
2022-08-29 10:20:00,49.24,49.25,49.19,49.19,149054.0,45.1559,45.165,45.11,45.11,149054.0
2022-08-29 10:25:00,49.2,49.21,49.15,49.15,288565.0,45.1192,45.1283,45.0733,45.0733,288565.0
2022-08-29 10:30:00,49.15,49.19,49.08,49.09,248449.0,45.0733,45.11,45.0091,45.0183,248449.0
2022-08-29 10:35:00,49.1,49.1,49.01,49.03,303372.0,45.0275,45.0275,44.9449,44.9633,303372.0
2022-08-29 10:40:00,49.03,49.05,48.98,49.03,198252.0,44.9633,44.9816,44.9174,44.9633,198252.0
2022-08-29 10:45:00,49.04,49.06,49.02,49.03,130873.0,44.9724,44.9908,44.9541,44.9633,130873.0
2022-08-29 10:50:00,49.03,49.05,48.95,48.97,128806.0,44.9633,44.9816,44.8899,44.9083,128806.0
2022-08-29 10:55:00,48.97,48.97,48.92,48.95,126262.0,44.9083,44.9083,44.8624,44.8899,126262.0
2022-08-29 11:00:00,48.95,49.01,48.94,48.98,158556.0,44.8899,44.9449,44.8807,44.9174,158556.0
2022-08-29 11:05:00,48.98,48.99,48.91,48.95,52687.0,44.9174,44.9266,44.8532,44.8899,52687.0
2022-08-29 11:10:00,48.95,48.98,48.92,48.96,120889.0,44.8899,44.9174,44.8624,44.8991,120889.0
2022-08-29 11:15:00,48.96,49.0,48.95,48.97,58685.0,44.8991,44.9358,44.8899,44.9083,58685.0
2022-08-29 11:20:00,48.97,49.01,48.94,49.0,48410.0,44.9083,44.9449,44.8807,44.9358,48410.0
2022-08-29 11:25:00,48.99,49.02,48.95,48.96,109268.0,44.9266,44.9541,44.8899,44.8991,109268.0
2022-08-29 11:30:00,48.95,49.01,48.92,48.99,112872.0,44.8899,44.9449,44.8624,44.9266,112872.0
2022-08-29 11:35:00,48.99,49.03,48.96,48.97,116067.0,44.9266,44.9633,44.8991,44.9083,116067.0
2022-08-29 11:40:00,48.96,48.97,48.9,48.9,138248.0,44.8991,44.9083,44.8441,44.8441,138248.0
2022-08-29 11:45:00,48.9,48.96,48.88,48.96,132454.0,44.8441,44.8991,44.8257,44.8991,132454.0
2022-08-29 11:50:00,48.95,48.97,48.94,48.96,100653.0,44.8899,44.9083,44.8807,44.8991,100653.0
2022-08-29 11:55:00,48.95,49.0,48.95,48.98,91491.0,44.8899,44.9358,44.8899,44.9174,91491.0
2022-08-29 12:00:00,48.98,49.05,48.98,49.05,101028.0,44.9174,44.9816,44.9174,44.9816,101028.0
2022-08-29 12:05:00,49.04,49.06,49.01,49.02,89423.0,44.9724,44.9908,44.9449,44.9541,89423.0
2022-08-29 12:10:00,49.02,49.05,49.0,49.02,101069.0,44.9541,44.9816,44.9358,44.9541,101069.0
2022-08-29 12:15:00,49.02,49.06,49.01,49.04,76853.0,44.9541,44.9908,44.9449,44.9724,76853.0
2022-08-29 12:20:00,49.04,49.05,49.02,49.03,32124.0,44.9724,44.9816,44.9541,44.9633,32124.0
2022-08-29 12:25:00,49.03,49.04,49.0,49.03,177817.0,44.9633,44.9724,44.9358,44.9633,177817.0
2022-08-29 12:30:00,49.02,49.02,48.97,48.98,75814.0,44.9541,44.9541,44.9083,44.9174,75814.0
2022-08-29 12:35:00,48.97,49.0,48.96,48.99,317591.0,44.9083,44.9358,44.8991,44.9266,317591.0
2022-08-29 12:40:00,48.98,49.01,48.98,49.0,119105.0,44.9174,44.9449,44.9174,44.9358,119105.0
2022-08-29 12:45:00,49.0,49.08,48.99,49.08,56939.0,44.9358,45.0091,44.9266,45.0091,56939.0
2022-08-29 12:50:00,49.08,49.12,49.07,49.09,64495.0,45.0091,45.0458,45.0,45.0183,64495.0
2022-08-29 12:55:00,49.09,49.11,49.07,49.09,312601.0,45.0183,45.0366,45.0,45.0183,312601.0
2022-08-29 13:00:00,49.09,49.13,49.09,49.11,38009.0,45.0183,45.055,45.0183,45.0366,38009.0
2022-08-29 13:05:00,49.11,49.15,49.11,49.13,51617.0,45.0366,45.0733,45.0366,45.055,51617.0
2022-08-29 13:10:00,49.13,49.13,49.08,49.09,48053.0,45.055,45.055,45.0091,45.0183,48053.0
2022-08-29 13:15:00,49.09,49.1,49.04,49.05,54563.0,45.0183,45.0275,44.9724,44.9816,54563.0
2022-08-29 13:20:00,49.05,49.07,49.03,49.05,38929.0,44.9816,45.0,44.9633,44.9816,38929.0
2022-08-29 13:25:00,49.05,49.09,49.04,49.08,45688.0,44.9816,45.0183,44.9724,45.0091,45688.0
2022-08-29 13:30:00,49.07,49.09,49.06,49.09,39914.0,45.0,45.0183,44.9908,45.0183,39914.0
2022-08-29 13:35:00,49.08,49.09,49.06,49.07,76811.0,45.0091,45.0183,44.9908,45.0,76811.0
2022-08-29 13:40:00,49.08,49.14,49.06,49.13,45165.0,45.0091,45.0642,44.9908,45.055,45165.0
2022-08-29 13:45:00,49.14,49.16,49.09,49.09,87327.0,45.0642,45.0825,45.0183,45.0183,87327.0
2022-08-29 13:50:00,49.09,49.11,49.08,49.09,49447.0,45.0183,45.0366,45.0091,45.0183,49447.0
2022-08-29 13:55:00,49.09,49.12,49.09,49.09,71940.0,45.0183,45.0458,45.0183,45.0183,71940.0
2022-08-29 14:00:00,49.1,49.1,49.07,49.07,200085.0,45.0275,45.0275,45.0,45.0,200085.0
2022-08-29 14:05:00,49.07,49.1,49.05,49.06,89515.0,45.0,45.0275,44.9816,44.9908,89515.0
2022-08-29 14:10:00,49.05,49.07,49.03,49.04,177377.0,44.9816,45.0,44.9633,44.9724,177377.0
2022-08-29 14:15:00,49.04,49.05,49.01,49.03,159658.0,44.9724,44.9816,44.9449,44.9633,159658.0
2022-08-29 14:20:00,49.03,49.04,49.01,49.03,73188.0,44.9633,44.9724,44.9449,44.9633,73188.0
2022-08-29 14:25:00,49.03,49.07,49.03,49.05,174046.0,44.9633,45.0,44.9633,44.9816,174046.0
2022-08-29 14:30:00,49.05,49.07,49.03,49.07,41574.0,44.9816,45.0,44.9633,45.0,41574.0
2022-08-29 14:35:00,49.07,49.09,49.06,49.08,125314.0,45.0,45.0183,44.9908,45.0091,125314.0
2022-08-29 14:40:00,49.08,49.1,49.07,49.09,98267.0,45.0091,45.0275,45.0,45.0183,98267.0
2022-08-29 14:45:00,49.09,49.1,49.07,49.08,108258.0,45.0183,45.0275,45.0,45.0091,108258.0
2022-08-29 14:50:00,49.08,49.08,49.04,49.05,124818.0,45.0091,45.0091,44.9724,44.9816,124818.0
2022-08-29 14:55:00,49.05,49.06,49.0,49.05,191269.0,44.9816,44.9908,44.9358,44.9816,191269.0
2022-08-29 15:00:00,49.05,49.1,49.04,49.08,160457.0,44.9816,45.0275,44.9724,45.0091,160457.0
2022-08-29 15:05:00,49.08,49.09,49.04,49.08,120226.0,45.0091,45.0183,44.9724,45.0091,120226.0
2022-08-29 15:10:00,49.08,49.1,49.06,49.09,138688.0,45.0091,45.0275,44.9908,45.0183,138688.0
2022-08-29 15:15:00,49.09,49.1,49.04,49.05,62507.0,45.0183,45.0275,44.9724,44.9816,62507.0
2022-08-29 15:20:00,49.05,49.06,49.03,49.05,75389.0,44.9816,44.9908,44.9633,44.9816,75389.0
2022-08-29 15:25:00,49.04,49.05,49.0,49.02,144624.0,44.9724,44.9816,44.9358,44.9541,144624.0
2022-08-29 15:30:00,49.02,49.02,48.99,49.01,145917.0,44.9541,44.9541,44.9266,44.9449,145917.0
2022-08-29 15:35:00,49.0,49.02,48.99,49.02,257231.0,44.9358,44.9541,44.9266,44.9541,257231.0
2022-08-29 15:40:00,49.01,49.02,48.99,49.01,83566.0,44.9449,44.9541,44.9266,44.9449,83566.0
2022-08-29 15:45:00,49.0,49.01,48.96,48.97,159132.0,44.9358,44.9449,44.8991,44.9083,159132.0
2022-08-29 15:50:00,48.97,48.97,48.91,48.94,571920.0,44.9083,44.9083,44.8532,44.8807,571920.0
2022-08-29 15:55:00,48.94,48.95,48.9,48.9,475540.0,44.8807,44.8899,44.8441,44.8441,475540.0
2022-08-30 09:30:00,49.08,49.12,48.99,49.08,451972.0,45.0091,45.0458,44.9266,45.0091,451972.0
2022-08-30 09:35:00,49.07,49.09,48.99,49.02,135037.0,45.0,45.0183,44.9266,44.9541,135037.0
2022-08-30 09:40:00,49.03,49.03,48.85,48.86,233271.0,44.9633,44.9633,44.7982,44.8074,233271.0
2022-08-30 09:45:00,48.87,48.89,48.78,48.85,167561.0,44.8165,44.8349,44.734,44.7982,167561.0
2022-08-30 09:50:00,48.85,48.85,48.74,48.76,99279.0,44.7982,44.7982,44.6973,44.7157,99279.0
2022-08-30 09:55:00,48.76,48.8,48.74,48.76,122226.0,44.7157,44.7524,44.6973,44.7157,122226.0
2022-08-30 10:00:00,48.76,48.8,48.71,48.72,335206.0,44.7157,44.7524,44.6698,44.679,335206.0
2022-08-30 10:05:00,48.72,48.73,48.62,48.66,146721.0,44.679,44.6882,44.5873,44.624,146721.0
2022-08-30 10:10:00,48.66,48.67,48.58,48.64,60426.0,44.624,44.6331,44.5506,44.6056,60426.0
2022-08-30 10:15:00,48.64,48.66,48.59,48.62,124494.0,44.6056,44.624,44.5598,44.5873,124494.0
2022-08-30 10:20:00,48.63,48.64,48.55,48.57,95910.0,44.5965,44.6056,44.5231,44.5414,95910.0
2022-08-30 10:25:00,48.56,48.62,48.55,48.59,100331.0,44.5323,44.5873,44.5231,44.5598,100331.0
2022-08-30 10:30:00,48.58,48.59,48.43,48.43,202687.0,44.5506,44.5598,44.413,44.413,202687.0
2022-08-30 10:35:00,48.44,48.46,48.41,48.42,128644.0,44.4222,44.4406,44.3947,44.4039,128644.0
2022-08-30 10:40:00,48.43,48.44,48.33,48.35,123394.0,44.413,44.4222,44.3213,44.3397,123394.0
2022-08-30 10:45:00,48.36,48.36,48.26,48.28,89865.0,44.3488,44.3488,44.2571,44.2755,89865.0
2022-08-30 10:50:00,48.29,48.38,48.26,48.37,71789.0,44.2847,44.3672,44.2571,44.358,71789.0
2022-08-30 10:55:00,48.37,48.45,48.36,48.45,102466.0,44.358,44.4314,44.3488,44.4314,102466.0
2022-08-30 11:00:00,48.45,48.5,48.42,48.47,143833.0,44.4314,44.4772,44.4039,44.4497,143833.0
2022-08-30 11:05:00,48.47,48.54,48.45,48.47,103810.0,44.4497,44.5139,44.4314,44.4497,103810.0
2022-08-30 11:10:00,48.47,48.48,48.37,48.4,106380.0,44.4497,44.4589,44.358,44.3855,106380.0
2022-08-30 11:15:00,48.4,48.52,48.38,48.52,114270.0,44.3855,44.4956,44.3672,44.4956,114270.0
2022-08-30 11:20:00,48.51,48.52,48.43,48.46,109174.0,44.4864,44.4956,44.413,44.4406,109174.0
2022-08-30 11:25:00,48.45,48.49,48.4,48.42,147755.0,44.4314,44.4681,44.3855,44.4039,147755.0
2022-08-30 11:30:00,48.41,48.54,48.4,48.53,141807.0,44.3947,44.5139,44.3855,44.5047,141807.0
2022-08-30 11:35:00,48.52,48.54,48.44,48.46,148864.0,44.4956,44.5139,44.4222,44.4406,148864.0
2022-08-30 11:40:00,48.45,48.46,48.39,48.43,80423.0,44.4314,44.4406,44.3764,44.413,80423.0
2022-08-30 11:45:00,48.41,48.42,48.35,48.37,79309.0,44.3947,44.4039,44.3397,44.358,79309.0
2022-08-30 11:50:00,48.37,48.43,48.37,48.41,41376.0,44.358,44.413,44.358,44.3947,41376.0
2022-08-30 11:55:00,48.41,48.43,48.38,48.38,48102.0,44.3947,44.413,44.3672,44.3672,48102.0
2022-08-30 12:00:00,48.39,48.44,48.37,48.39,39695.0,44.3764,44.4222,44.358,44.3764,39695.0
2022-08-30 12:05:00,48.39,48.41,48.36,48.39,717979.0,44.3764,44.3947,44.3488,44.3764,717979.0
2022-08-30 12:10:00,48.38,48.41,48.34,48.41,102788.0,44.3672,44.3947,44.3305,44.3947,102788.0
2022-08-30 12:15:00,48.41,48.46,48.38,48.4,195410.0,44.3947,44.4406,44.3672,44.3855,195410.0
2022-08-30 12:20:00,48.39,48.4,48.34,48.36,103198.0,44.3764,44.3855,44.3305,44.3488,103198.0
2022-08-30 12:25:00,48.36,48.38,48.33,48.38,61788.0,44.3488,44.3672,44.3213,44.3672,61788.0
2022-08-30 12:30:00,48.37,48.37,48.31,48.31,42288.0,44.358,44.358,44.303,44.303,42288.0
2022-08-30 12:35:00,48.31,48.34,48.29,48.34,73146.0,44.303,44.3305,44.2847,44.3305,73146.0
2022-08-30 12:40:00,48.33,48.33,48.27,48.28,27450.0,44.3213,44.3213,44.2663,44.2755,27450.0
2022-08-30 12:45:00,48.27,48.28,48.25,48.28,105958.0,44.2663,44.2755,44.248,44.2755,105958.0
2022-08-30 12:50:00,48.28,48.3,48.28,48.29,121332.0,44.2755,44.2938,44.2755,44.2847,121332.0
2022-08-30 12:55:00,48.3,48.31,48.28,48.29,59590.0,44.2938,44.303,44.2755,44.2847,59590.0
2022-08-30 13:00:00,48.29,48.32,48.28,48.29,47118.0,44.2847,44.3122,44.2755,44.2847,47118.0
2022-08-30 13:05:00,48.29,48.31,48.26,48.27,50077.0,44.2847,44.303,44.2571,44.2663,50077.0
2022-08-30 13:10:00,48.27,48.29,48.22,48.22,80105.0,44.2663,44.2847,44.2205,44.2205,80105.0
2022-08-30 13:15:00,48.22,48.24,48.19,48.19,56041.0,44.2205,44.2388,44.1929,44.1929,56041.0
2022-08-30 13:20:00,48.2,48.21,48.19,48.21,39685.0,44.2021,44.2113,44.1929,44.2113,39685.0
2022-08-30 13:25:00,48.21,48.24,48.2,48.23,125358.0,44.2113,44.2388,44.2021,44.2296,125358.0
2022-08-30 13:30:00,48.23,48.28,48.22,48.26,130585.0,44.2296,44.2755,44.2205,44.2571,130585.0
2022-08-30 13:35:00,48.26,48.26,48.23,48.25,67697.0,44.2571,44.2571,44.2296,44.248,67697.0
2022-08-30 13:40:00,48.26,48.27,48.19,48.2,43109.0,44.2571,44.2663,44.1929,44.2021,43109.0
2022-08-30 13:45:00,48.19,48.28,48.19,48.27,128400.0,44.1929,44.2755,44.1929,44.2663,128400.0
2022-08-30 13:50:00,48.27,48.32,48.26,48.31,90688.0,44.2663,44.3122,44.2571,44.303,90688.0
2022-08-30 13:55:00,48.31,48.32,48.28,48.29,43940.0,44.303,44.3122,44.2755,44.2847,43940.0
2022-08-30 14:00:00,48.29,48.32,48.26,48.31,69830.0,44.2847,44.3122,44.2571,44.303,69830.0
2022-08-30 14:05:00,48.31,48.33,48.29,48.3,37288.0,44.303,44.3213,44.2847,44.2938,37288.0
2022-08-30 14:10:00,48.3,48.33,48.29,48.3,67760.0,44.2938,44.3213,44.2847,44.2938,67760.0
2022-08-30 14:15:00,48.31,48.33,48.29,48.29,271925.0,44.303,44.3213,44.2847,44.2847,271925.0
2022-08-30 14:20:00,48.3,48.3,48.27,48.29,113032.0,44.2938,44.2938,44.2663,44.2847,113032.0
2022-08-30 14:25:00,48.3,48.3,48.24,48.24,87087.0,44.2938,44.2938,44.2388,44.2388,87087.0
2022-08-30 14:30:00,48.23,48.3,48.23,48.26,177621.0,44.2296,44.2938,44.2296,44.2571,177621.0
2022-08-30 14:35:00,48.26,48.27,48.22,48.25,75244.0,44.2571,44.2663,44.2205,44.248,75244.0
2022-08-30 14:40:00,48.26,48.28,48.2,48.21,123961.0,44.2571,44.2755,44.2021,44.2113,123961.0
2022-08-30 14:45:00,48.21,48.24,48.21,48.23,89156.0,44.2113,44.2388,44.2113,44.2296,89156.0
2022-08-30 14:50:00,48.24,48.24,48.21,48.22,152266.0,44.2388,44.2388,44.2113,44.2205,152266.0
2022-08-30 14:55:00,48.23,48.26,48.2,48.24,69948.0,44.2296,44.2571,44.2021,44.2388,69948.0
2022-08-30 15:00:00,48.23,48.33,48.22,48.3,187836.0,44.2296,44.3213,44.2205,44.2938,187836.0
2022-08-30 15:05:00,48.3,48.35,48.29,48.35,157435.0,44.2938,44.3397,44.2847,44.3397,157435.0
2022-08-30 15:10:00,48.35,48.4,48.34,48.39,101550.0,44.3397,44.3855,44.3305,44.3764,101550.0
2022-08-30 15:15:00,48.39,48.4,48.34,48.36,196430.0,44.3764,44.3855,44.3305,44.3488,196430.0
2022-08-30 15:20:00,48.37,48.37,48.32,48.36,103441.0,44.358,44.358,44.3122,44.3488,103441.0
2022-08-30 15:25:00,48.36,48.37,48.3,48.31,130662.0,44.3488,44.358,44.2938,44.303,130662.0
2022-08-30 15:30:00,48.32,48.32,48.27,48.3,287103.0,44.3122,44.3122,44.2663,44.2938,287103.0
2022-08-30 15:35:00,48.3,48.34,48.29,48.34,91114.0,44.2938,44.3305,44.2847,44.3305,91114.0
2022-08-30 15:40:00,48.34,48.38,48.33,48.34,128081.0,44.3305,44.3672,44.3213,44.3305,128081.0
2022-08-30 15:45:00,48.34,48.35,48.27,48.31,226357.0,44.3305,44.3397,44.2663,44.303,226357.0
2022-08-30 15:50:00,48.31,48.35,48.26,48.3,421686.0,44.303,44.3397,44.2571,44.2938,421686.0
2022-08-30 15:55:00,48.3,48.34,48.3,48.33,1195874.0,44.2938,44.3305,44.2938,44.3213,1195874.0
2022-08-31 09:30:00,48.79,48.82,48.65,48.77,445456.0,44.7432,44.7707,44.6148,44.7248,445456.0
2022-08-31 09:35:00,48.77,48.81,48.71,48.74,184260.0,44.7248,44.7615,44.6698,44.6973,184260.0
2022-08-31 09:40:00,48.75,48.87,48.74,48.86,202500.0,44.7065,44.8165,44.6973,44.8074,202500.0
2022-08-31 09:45:00,48.86,48.94,48.83,48.9,199465.0,44.8074,44.8807,44.7799,44.8441,199465.0
2022-08-31 09:50:00,48.9,48.98,48.89,48.96,154515.0,44.8441,44.9174,44.8349,44.8991,154515.0
2022-08-31 09:55:00,48.95,48.97,48.82,48.82,120150.0,44.8899,44.9083,44.7707,44.7707,120150.0
2022-08-31 10:00:00,48.82,48.86,48.79,48.79,156272.0,44.7707,44.8074,44.7432,44.7432,156272.0
2022-08-31 10:05:00,48.79,48.84,48.79,48.81,128904.0,44.7432,44.789,44.7432,44.7615,128904.0
2022-08-31 10:10:00,48.81,48.92,48.8,48.89,112506.0,44.7615,44.8624,44.7524,44.8349,112506.0
2022-08-31 10:15:00,48.89,48.93,48.82,48.93,261211.0,44.8349,44.8716,44.7707,44.8716,261211.0
2022-08-31 10:20:00,48.94,48.95,48.88,48.91,79472.0,44.8807,44.8899,44.8257,44.8532,79472.0
2022-08-31 10:25:00,48.91,48.92,48.81,48.81,145640.0,44.8532,44.8624,44.7615,44.7615,145640.0
2022-08-31 10:30:00,48.8,48.84,48.76,48.82,203216.0,44.7524,44.789,44.7157,44.7707,203216.0
2022-08-31 10:35:00,48.81,48.86,48.78,48.79,283860.0,44.7615,44.8074,44.734,44.7432,283860.0
2022-08-31 10:40:00,48.79,48.93,48.77,48.93,110939.0,44.7432,44.8716,44.7248,44.8716,110939.0
2022-08-31 10:45:00,48.93,48.95,48.89,48.91,160021.0,44.8716,44.8899,44.8349,44.8532,160021.0
2022-08-31 10:50:00,48.9,48.93,48.79,48.82,123433.0,44.8441,44.8716,44.7432,44.7707,123433.0
2022-08-31 10:55:00,48.82,48.84,48.75,48.76,143242.0,44.7707,44.789,44.7065,44.7157,143242.0
2022-08-31 11:00:00,48.76,48.76,48.69,48.71,189612.0,44.7157,44.7157,44.6515,44.6698,189612.0
2022-08-31 11:05:00,48.71,48.72,48.65,48.71,120241.0,44.6698,44.679,44.6148,44.6698,120241.0
2022-08-31 11:10:00,48.71,48.72,48.66,48.7,157969.0,44.6698,44.679,44.624,44.6606,157969.0
2022-08-31 11:15:00,48.69,48.72,48.65,48.72,207793.0,44.6515,44.679,44.6148,44.679,207793.0
2022-08-31 11:20:00,48.73,48.76,48.71,48.73,257777.0,44.6882,44.7157,44.6698,44.6882,257777.0
2022-08-31 11:25:00,48.73,48.78,48.68,48.69,91841.0,44.6882,44.734,44.6423,44.6515,91841.0
2022-08-31 11:30:00,48.69,48.72,48.68,48.68,246768.0,44.6515,44.679,44.6423,44.6423,246768.0
2022-08-31 11:35:00,48.69,48.75,48.67,48.72,63709.0,44.6515,44.7065,44.6331,44.679,63709.0
2022-08-31 11:40:00,48.71,48.77,48.7,48.76,302736.0,44.6698,44.7248,44.6606,44.7157,302736.0
2022-08-31 11:45:00,48.75,48.77,48.72,48.73,87586.0,44.7065,44.7248,44.679,44.6882,87586.0
2022-08-31 11:50:00,48.73,48.76,48.73,48.75,60518.0,44.6882,44.7157,44.6882,44.7065,60518.0
2022-08-31 11:55:00,48.75,48.79,48.75,48.75,73529.0,44.7065,44.7432,44.7065,44.7065,73529.0
2022-08-31 12:00:00,48.76,48.77,48.73,48.73,67235.0,44.7157,44.7248,44.6882,44.6882,67235.0
2022-08-31 12:05:00,48.75,48.75,48.7,48.73,139512.0,44.7065,44.7065,44.6606,44.6882,139512.0
2022-08-31 12:10:00,48.73,48.76,48.72,48.74,139459.0,44.6882,44.7157,44.679,44.6973,139459.0
2022-08-31 12:15:00,48.74,48.78,48.73,48.74,46073.0,44.6973,44.734,44.6882,44.6973,46073.0
2022-08-31 12:20:00,48.73,48.75,48.69,48.7,129132.0,44.6882,44.7065,44.6515,44.6606,129132.0
2022-08-31 12:25:00,48.7,48.73,48.7,48.72,97955.0,44.6606,44.6882,44.6606,44.679,97955.0
2022-08-31 12:30:00,48.73,48.77,48.73,48.75,135171.0,44.6882,44.7248,44.6882,44.7065,135171.0
2022-08-31 12:35:00,48.75,48.75,48.71,48.73,117754.0,44.7065,44.7065,44.6698,44.6882,117754.0
2022-08-31 12:40:00,48.71,48.71,48.67,48.71,104033.0,44.6698,44.6698,44.6331,44.6698,104033.0
2022-08-31 12:45:00,48.7,48.71,48.69,48.7,39971.0,44.6606,44.6698,44.6515,44.6606,39971.0
2022-08-31 12:50:00,48.7,48.71,48.66,48.67,161092.0,44.6606,44.6698,44.624,44.6331,161092.0
2022-08-31 12:55:00,48.66,48.67,48.63,48.66,103445.0,44.624,44.6331,44.5965,44.624,103445.0
2022-08-31 13:00:00,48.66,48.67,48.65,48.66,60474.0,44.624,44.6331,44.6148,44.624,60474.0
2022-08-31 13:05:00,48.65,48.7,48.64,48.68,48271.0,44.6148,44.6606,44.6056,44.6423,48271.0
2022-08-31 13:10:00,48.69,48.7,48.67,48.68,90136.0,44.6515,44.6606,44.6331,44.6423,90136.0
2022-08-31 13:15:00,48.68,48.68,48.62,48.63,117516.0,44.6423,44.6423,44.5873,44.5965,117516.0
2022-08-31 13:20:00,48.64,48.65,48.61,48.63,86768.0,44.6056,44.6148,44.5781,44.5965,86768.0
2022-08-31 13:25:00,48.62,48.63,48.59,48.62,70212.0,44.5873,44.5965,44.5598,44.5873,70212.0
2022-08-31 13:30:00,48.62,48.62,48.59,48.62,98353.0,44.5873,44.5873,44.5598,44.5873,98353.0
2022-08-31 13:35:00,48.62,48.62,48.57,48.58,193356.0,44.5873,44.5873,44.5414,44.5506,193356.0
2022-08-31 13:40:00,48.58,48.58,48.54,48.57,93809.0,44.5506,44.5506,44.5139,44.5414,93809.0
2022-08-31 13:45:00,48.56,48.58,48.54,48.54,124149.0,44.5323,44.5506,44.5139,44.5139,124149.0
2022-08-31 13:50:00,48.55,48.6,48.54,48.59,90496.0,44.5231,44.5689,44.5139,44.5598,90496.0
2022-08-31 13:55:00,48.59,48.61,48.58,48.59,93730.0,44.5598,44.5781,44.5506,44.5598,93730.0
2022-08-31 14:00:00,48.59,48.63,48.58,48.59,106340.0,44.5598,44.5965,44.5506,44.5598,106340.0
2022-08-31 14:05:00,48.58,48.64,48.57,48.64,265909.0,44.5506,44.6056,44.5414,44.6056,265909.0
2022-08-31 14:10:00,48.64,48.64,48.62,48.62,193594.0,44.6056,44.6056,44.5873,44.5873,193594.0
2022-08-31 14:15:00,48.63,48.65,48.61,48.61,112589.0,44.5965,44.6148,44.5781,44.5781,112589.0
2022-08-31 14:20:00,48.62,48.63,48.59,48.61,75468.0,44.5873,44.5965,44.5598,44.5781,75468.0
2022-08-31 14:25:00,48.61,48.63,48.6,48.6,51659.0,44.5781,44.5965,44.5689,44.5689,51659.0
2022-08-31 14:30:00,48.59,48.6,48.53,48.55,130048.0,44.5598,44.5689,44.5047,44.5231,130048.0
2022-08-31 14:35:00,48.55,48.56,48.51,48.52,99146.0,44.5231,44.5323,44.4864,44.4956,99146.0
2022-08-31 14:40:00,48.52,48.54,48.5,48.51,176293.0,44.4956,44.5139,44.4772,44.4864,176293.0
2022-08-31 14:45:00,48.5,48.54,48.48,48.52,174084.0,44.4772,44.5139,44.4589,44.4956,174084.0
2022-08-31 14:50:00,48.52,48.53,48.5,48.52,33141.0,44.4956,44.5047,44.4772,44.4956,33141.0
2022-08-31 14:55:00,48.52,48.53,48.49,48.52,220022.0,44.4956,44.5047,44.4681,44.4956,220022.0
2022-08-31 15:00:00,48.52,48.57,48.5,48.56,137795.0,44.4956,44.5414,44.4772,44.5323,137795.0
2022-08-31 15:05:00,48.56,48.59,48.53,48.58,141490.0,44.5323,44.5598,44.5047,44.5506,141490.0
2022-08-31 15:10:00,48.57,48.61,48.57,48.6,162308.0,44.5414,44.5781,44.5414,44.5689,162308.0
2022-08-31 15:15:00,48.61,48.65,48.6,48.61,321024.0,44.5781,44.6148,44.5689,44.5781,321024.0
2022-08-31 15:20:00,48.6,48.6,48.55,48.56,129957.0,44.5689,44.5689,44.5231,44.5323,129957.0
2022-08-31 15:25:00,48.55,48.57,48.54,48.55,195903.0,44.5231,44.5414,44.5139,44.5231,195903.0
2022-08-31 15:30:00,48.54,48.58,48.51,48.53,187235.0,44.5139,44.5506,44.4864,44.5047,187235.0
2022-08-31 15:35:00,48.53,48.56,48.51,48.55,186160.0,44.5047,44.5323,44.4864,44.5231,186160.0
2022-08-31 15:40:00,48.55,48.61,48.54,48.6,173509.0,44.5231,44.5781,44.5139,44.5689,173509.0
2022-08-31 15:45:00,48.61,48.62,48.56,48.57,379941.0,44.5781,44.5873,44.5323,44.5414,379941.0
2022-08-31 15:50:00,48.57,48.58,48.53,48.54,395414.0,44.5414,44.5506,44.5047,44.5139,395414.0
2022-08-31 15:55:00,48.54,48.54,48.45,48.47,1101712.0,44.5139,44.5139,44.4314,44.4497,1101712.0
2022-09-01 09:30:00,48.07,48.1,47.98,48.05,323319.0,44.0829,44.1104,44.0004,44.0646,323319.0
2022-09-01 09:35:00,48.05,48.08,48.01,48.06,183578.0,44.0646,44.0921,44.0279,44.0737,183578.0
2022-09-01 09:40:00,48.06,48.16,48.06,48.12,160736.0,44.0737,44.1654,44.0737,44.1288,160736.0
2022-09-01 09:45:00,48.12,48.15,48.03,48.04,283447.0,44.1288,44.1563,44.0462,44.0554,283447.0
2022-09-01 09:50:00,48.03,48.05,47.99,48.04,176701.0,44.0462,44.0646,44.0095,44.0554,176701.0
2022-09-01 09:55:00,48.04,48.07,47.99,48.05,305352.0,44.0554,44.0829,44.0095,44.0646,305352.0
2022-09-01 10:00:00,48.05,48.05,47.83,47.85,346020.0,44.0646,44.0646,43.8628,43.8811,346020.0
2022-09-01 10:05:00,47.85,47.9,47.83,47.83,185609.0,43.8811,43.927,43.8628,43.8628,185609.0
2022-09-01 10:10:00,47.83,47.84,47.75,47.78,390380.0,43.8628,43.872,43.7894,43.817,390380.0
2022-09-01 10:15:00,47.77,47.78,47.72,47.75,348442.0,43.8078,43.817,43.7619,43.7894,348442.0
2022-09-01 10:20:00,47.75,47.91,47.73,47.91,228804.0,43.7894,43.9362,43.7711,43.9362,228804.0
2022-09-01 10:25:00,47.92,47.99,47.89,47.96,452969.0,43.9453,44.0095,43.9178,43.982,452969.0
2022-09-01 10:30:00,47.96,47.96,47.84,47.85,198243.0,43.982,43.982,43.872,43.8811,198243.0
2022-09-01 10:35:00,47.85,47.89,47.77,47.79,194092.0,43.8811,43.9178,43.8078,43.8261,194092.0
2022-09-01 10:40:00,47.8,47.82,47.73,47.74,180469.0,43.8353,43.8536,43.7711,43.7803,180469.0
2022-09-01 10:45:00,47.75,47.75,47.68,47.69,191345.0,43.7894,43.7894,43.7252,43.7344,191345.0
2022-09-01 10:50:00,47.69,47.78,47.68,47.73,215771.0,43.7344,43.817,43.7252,43.7711,215771.0
2022-09-01 10:55:00,47.74,47.77,47.71,47.73,178264.0,43.7803,43.8078,43.7528,43.7711,178264.0
2022-09-01 11:00:00,47.72,47.77,47.7,47.73,412957.0,43.7619,43.8078,43.7436,43.7711,412957.0
2022-09-01 11:05:00,47.73,47.86,47.73,47.84,352857.0,43.7711,43.8903,43.7711,43.872,352857.0
2022-09-01 11:10:00,47.86,47.88,47.82,47.83,258089.0,43.8903,43.9087,43.8536,43.8628,258089.0
2022-09-01 11:15:00,47.82,47.86,47.8,47.82,330047.0,43.8536,43.8903,43.8353,43.8536,330047.0
2022-09-01 11:20:00,47.82,47.82,47.76,47.78,290158.0,43.8536,43.8536,43.7986,43.817,290158.0
2022-09-01 11:25:00,47.78,47.8,47.74,47.76,178917.0,43.817,43.8353,43.7803,43.7986,178917.0
2022-09-01 11:30:00,47.75,47.85,47.75,47.84,240083.0,43.7894,43.8811,43.7894,43.872,240083.0
2022-09-01 11:35:00,47.85,47.92,47.83,47.86,1347500.0,43.8811,43.9453,43.8628,43.8903,1347500.0
2022-09-01 11:40:00,47.86,47.87,47.82,47.83,124689.0,43.8903,43.8995,43.8536,43.8628,124689.0
2022-09-01 11:45:00,47.82,47.84,47.8,47.83,182830.0,43.8536,43.872,43.8353,43.8628,182830.0
2022-09-01 11:50:00,47.83,47.83,47.77,47.8,114189.0,43.8628,43.8628,43.8078,43.8353,114189.0
2022-09-01 11:55:00,47.8,47.81,47.76,47.79,106702.0,43.8353,43.8445,43.7986,43.8261,106702.0
2022-09-01 12:00:00,47.79,47.87,47.78,47.86,124061.0,43.8261,43.8995,43.817,43.8903,124061.0
2022-09-01 12:05:00,47.86,47.89,47.82,47.88,118064.0,43.8903,43.9178,43.8536,43.9087,118064.0
2022-09-01 12:10:00,47.87,47.9,47.85,47.9,198801.0,43.8995,43.927,43.8811,43.927,198801.0
2022-09-01 12:15:00,47.89,47.92,47.88,47.88,154433.0,43.9178,43.9453,43.9087,43.9087,154433.0
2022-09-01 12:20:00,47.88,47.89,47.86,47.86,241407.0,43.9087,43.9178,43.8903,43.8903,241407.0
2022-09-01 12:25:00,47.86,47.89,47.85,47.87,127357.0,43.8903,43.9178,43.8811,43.8995,127357.0
2022-09-01 12:30:00,47.88,47.88,47.85,47.88,134853.0,43.9087,43.9087,43.8811,43.9087,134853.0
2022-09-01 12:35:00,47.87,47.89,47.79,47.8,143137.0,43.8995,43.9178,43.8261,43.8353,143137.0
2022-09-01 12:40:00,47.79,47.82,47.78,47.81,193617.0,43.8261,43.8536,43.817,43.8445,193617.0
2022-09-01 12:45:00,47.81,47.83,47.78,47.82,222737.0,43.8445,43.8628,43.817,43.8536,222737.0
2022-09-01 12:50:00,47.82,47.82,47.77,47.78,179113.0,43.8536,43.8536,43.8078,43.817,179113.0
2022-09-01 12:55:00,47.78,47.8,47.76,47.8,151712.0,43.817,43.8353,43.7986,43.8353,151712.0
2022-09-01 13:00:00,47.8,47.83,47.78,47.82,191646.0,43.8353,43.8628,43.817,43.8536,191646.0
2022-09-01 13:05:00,47.82,47.87,47.81,47.86,178734.0,43.8536,43.8995,43.8445,43.8903,178734.0
2022-09-01 13:10:00,47.87,47.92,47.85,47.91,139841.0,43.8995,43.9453,43.8811,43.9362,139841.0
2022-09-01 13:15:00,47.91,47.93,47.89,47.9,97042.0,43.9362,43.9545,43.9178,43.927,97042.0
2022-09-01 13:20:00,47.9,47.97,47.9,47.96,139999.0,43.927,43.9912,43.927,43.982,139999.0
2022-09-01 13:25:00,47.96,48.0,47.95,48.0,130265.0,43.982,44.0187,43.9729,44.0187,130265.0
2022-09-01 13:30:00,48.0,48.0,47.95,47.96,53832.0,44.0187,44.0187,43.9729,43.982,53832.0
2022-09-01 13:35:00,47.97,47.97,47.93,47.95,69087.0,43.9912,43.9912,43.9545,43.9729,69087.0
2022-09-01 13:40:00,47.95,47.95,47.92,47.93,65220.0,43.9729,43.9729,43.9453,43.9545,65220.0
2022-09-01 13:45:00,47.92,47.92,47.88,47.9,105444.0,43.9453,43.9453,43.9087,43.927,105444.0
2022-09-01 13:50:00,47.9,47.92,47.89,47.91,239303.0,43.927,43.9453,43.9178,43.9362,239303.0
2022-09-01 13:55:00,47.91,47.92,47.89,47.9,93489.0,43.9362,43.9453,43.9178,43.927,93489.0
2022-09-01 14:00:00,47.91,47.94,47.89,47.94,113775.0,43.9362,43.9637,43.9178,43.9637,113775.0
2022-09-01 14:05:00,47.96,47.96,47.92,47.93,62031.0,43.982,43.982,43.9453,43.9545,62031.0
2022-09-01 14:10:00,47.93,47.96,47.9,47.94,156581.0,43.9545,43.982,43.927,43.9637,156581.0
2022-09-01 14:15:00,47.95,47.97,47.92,47.95,206036.0,43.9729,43.9912,43.9453,43.9729,206036.0
2022-09-01 14:20:00,47.95,48.03,47.94,48.01,198804.0,43.9729,44.0462,43.9637,44.0279,198804.0
2022-09-01 14:25:00,48.01,48.05,48.0,48.02,190504.0,44.0279,44.0646,44.0187,44.037,190504.0
2022-09-01 14:30:00,48.03,48.07,48.02,48.05,187871.0,44.0462,44.0829,44.037,44.0646,187871.0
2022-09-01 14:35:00,48.05,48.09,48.02,48.04,173075.0,44.0646,44.1012,44.037,44.0554,173075.0
2022-09-01 14:40:00,48.04,48.07,48.02,48.02,93046.0,44.0554,44.0829,44.037,44.037,93046.0
2022-09-01 14:45:00,48.03,48.05,48.0,48.01,337326.0,44.0462,44.0646,44.0187,44.0279,337326.0
2022-09-01 14:50:00,48.01,48.05,48.0,48.05,231468.0,44.0279,44.0646,44.0187,44.0646,231468.0
2022-09-01 14:55:00,48.05,48.06,48.01,48.03,314181.0,44.0646,44.0737,44.0279,44.0462,314181.0
2022-09-01 15:00:00,48.02,48.06,48.01,48.02,110210.0,44.037,44.0737,44.0279,44.037,110210.0
2022-09-01 15:05:00,48.02,48.11,48.01,48.1,259985.0,44.037,44.1196,44.0279,44.1104,259985.0
2022-09-01 15:10:00,48.11,48.16,48.07,48.14,79497.0,44.1196,44.1654,44.0829,44.1471,79497.0
2022-09-01 15:15:00,48.14,48.15,48.08,48.08,132888.0,44.1471,44.1563,44.0921,44.0921,132888.0
2022-09-01 15:20:00,48.08,48.1,48.04,48.08,189204.0,44.0921,44.1104,44.0554,44.0921,189204.0
2022-09-01 15:25:00,48.08,48.08,48.03,48.03,223992.0,44.0921,44.0921,44.0462,44.0462,223992.0
2022-09-01 15:30:00,48.03,48.05,48.02,48.04,165534.0,44.0462,44.0646,44.037,44.0554,165534.0
2022-09-01 15:35:00,48.04,48.09,48.02,48.07,299874.0,44.0554,44.1012,44.037,44.0829,299874.0
2022-09-01 15:40:00,48.07,48.07,48.03,48.06,276835.0,44.0829,44.0829,44.0462,44.0737,276835.0
2022-09-01 15:45:00,48.05,48.09,48.03,48.05,233588.0,44.0646,44.1012,44.0462,44.0646,233588.0
2022-09-01 15:50:00,48.05,48.1,48.05,48.1,511833.0,44.0646,44.1104,44.0646,44.1104,511833.0
2022-09-01 15:55:00,48.1,48.15,48.1,48.13,1634177.0,44.1104,44.1563,44.1104,44.1379,1634177.0
2022-09-02 09:30:00,48.08,48.13,47.94,47.96,294640.0,44.0921,44.1379,43.9637,43.982,294640.0
2022-09-02 09:35:00,47.95,48.03,47.94,47.98,214073.0,43.9729,44.0462,43.9637,44.0004,214073.0
2022-09-02 09:40:00,47.98,47.99,47.87,47.91,176185.0,44.0004,44.0095,43.8995,43.9362,176185.0
2022-09-02 09:45:00,47.91,47.99,47.9,47.99,196631.0,43.9362,44.0095,43.927,44.0095,196631.0
2022-09-02 09:50:00,48.0,48.04,47.94,47.98,65035.0,44.0187,44.0554,43.9637,44.0004,65035.0
2022-09-02 09:55:00,47.97,48.0,47.9,47.9,121899.0,43.9912,44.0187,43.927,43.927,121899.0
2022-09-02 10:00:00,47.91,47.95,47.86,47.93,263945.0,43.9362,43.9729,43.8903,43.9545,263945.0
2022-09-02 10:05:00,47.93,47.99,47.92,47.98,128682.0,43.9545,44.0095,43.9453,44.0004,128682.0
2022-09-02 10:10:00,47.98,48.1,47.98,48.08,141989.0,44.0004,44.1104,44.0004,44.0921,141989.0
2022-09-02 10:15:00,48.08,48.13,48.08,48.1,210785.0,44.0921,44.1379,44.0921,44.1104,210785.0
2022-09-02 10:20:00,48.09,48.12,48.05,48.1,72762.0,44.1012,44.1288,44.0646,44.1104,72762.0
2022-09-02 10:25:00,48.1,48.17,48.1,48.17,122514.0,44.1104,44.1746,44.1104,44.1746,122514.0
2022-09-02 10:30:00,48.17,48.23,48.16,48.21,121092.0,44.1746,44.2296,44.1654,44.2113,121092.0
2022-09-02 10:35:00,48.22,48.28,48.21,48.24,140801.0,44.2205,44.2755,44.2113,44.2388,140801.0
2022-09-02 10:40:00,48.25,48.28,48.23,48.25,107797.0,44.248,44.2755,44.2296,44.248,107797.0
2022-09-02 10:45:00,48.26,48.28,48.24,48.24,91111.0,44.2571,44.2755,44.2388,44.2388,91111.0
2022-09-02 10:50:00,48.24,48.29,48.22,48.22,126274.0,44.2388,44.2847,44.2205,44.2205,126274.0
2022-09-02 10:55:00,48.23,48.25,48.19,48.24,195480.0,44.2296,44.248,44.1929,44.2388,195480.0
2022-09-02 11:00:00,48.23,48.29,48.22,48.28,185126.0,44.2296,44.2847,44.2205,44.2755,185126.0
2022-09-02 11:05:00,48.29,48.31,48.22,48.24,151682.0,44.2847,44.303,44.2205,44.2388,151682.0
2022-09-02 11:10:00,48.23,48.26,48.21,48.24,67439.0,44.2296,44.2571,44.2113,44.2388,67439.0
2022-09-02 11:15:00,48.25,48.25,48.2,48.24,125433.0,44.248,44.248,44.2021,44.2388,125433.0
2022-09-02 11:20:00,48.24,48.27,48.23,48.26,81042.0,44.2388,44.2663,44.2296,44.2571,81042.0
2022-09-02 11:25:00,48.26,48.27,48.22,48.25,66719.0,44.2571,44.2663,44.2205,44.248,66719.0
2022-09-02 11:30:00,48.25,48.28,48.23,48.26,66494.0,44.248,44.2755,44.2296,44.2571,66494.0
2022-09-02 11:35:00,48.26,48.29,48.25,48.28,97022.0,44.2571,44.2847,44.248,44.2755,97022.0
2022-09-02 11:40:00,48.28,48.28,48.2,48.23,36286.0,44.2755,44.2755,44.2021,44.2296,36286.0
2022-09-02 11:45:00,48.23,48.3,48.23,48.29,31648.0,44.2296,44.2938,44.2296,44.2847,31648.0
2022-09-02 11:50:00,48.29,48.3,48.27,48.3,23032.0,44.2847,44.2938,44.2663,44.2938,23032.0
2022-09-02 11:55:00,48.3,48.3,48.27,48.3,28567.0,44.2938,44.2938,44.2663,44.2938,28567.0
2022-09-02 12:00:00,48.3,48.3,48.25,48.28,51896.0,44.2938,44.2938,44.248,44.2755,51896.0
2022-09-02 12:05:00,48.28,48.29,48.25,48.27,55613.0,44.2755,44.2847,44.248,44.2663,55613.0
2022-09-02 12:10:00,48.27,48.27,48.24,48.24,45229.0,44.2663,44.2663,44.2388,44.2388,45229.0
2022-09-02 12:15:00,48.24,48.25,48.2,48.21,76462.0,44.2388,44.248,44.2021,44.2113,76462.0
2022-09-02 12:20:00,48.21,48.22,48.09,48.1,238324.0,44.2113,44.2205,44.1012,44.1104,238324.0
2022-09-02 12:25:00,48.1,48.11,48.06,48.09,119638.0,44.1104,44.1196,44.0737,44.1012,119638.0
2022-09-02 12:30:00,48.09,48.12,48.02,48.05,133726.0,44.1012,44.1288,44.037,44.0646,133726.0
2022-09-02 12:35:00,48.05,48.06,47.99,48.02,30594.0,44.0646,44.0737,44.0095,44.037,30594.0
2022-09-02 12:40:00,48.02,48.03,47.95,47.95,100177.0,44.037,44.0462,43.9729,43.9729,100177.0
2022-09-02 12:45:00,47.95,47.98,47.93,47.96,111871.0,43.9729,44.0004,43.9545,43.982,111871.0
2022-09-02 12:50:00,47.96,47.97,47.89,47.95,123790.0,43.982,43.9912,43.9178,43.9729,123790.0
2022-09-02 12:55:00,47.95,47.97,47.91,47.95,125766.0,43.9729,43.9912,43.9362,43.9729,125766.0
2022-09-02 13:00:00,47.95,47.95,47.84,47.89,93177.0,43.9729,43.9729,43.872,43.9178,93177.0
2022-09-02 13:05:00,47.88,47.91,47.84,47.85,121053.0,43.9087,43.9362,43.872,43.8811,121053.0
2022-09-02 13:10:00,47.85,47.9,47.83,47.88,104904.0,43.8811,43.927,43.8628,43.9087,104904.0
2022-09-02 13:15:00,47.89,47.93,47.83,47.91,64076.0,43.9178,43.9545,43.8628,43.9362,64076.0
2022-09-02 13:20:00,47.91,47.91,47.76,47.77,205918.0,43.9362,43.9362,43.7986,43.8078,205918.0
2022-09-02 13:25:00,47.76,47.77,47.74,47.76,121775.0,43.7986,43.8078,43.7803,43.7986,121775.0
2022-09-02 13:30:00,47.76,47.79,47.73,47.77,48300.0,43.7986,43.8261,43.7711,43.8078,48300.0
2022-09-02 13:35:00,47.78,47.81,47.75,47.79,45970.0,43.817,43.8445,43.7894,43.8261,45970.0
2022-09-02 13:40:00,47.78,47.84,47.77,47.84,38870.0,43.817,43.872,43.8078,43.872,38870.0
2022-09-02 13:45:00,47.83,47.86,47.77,47.77,98688.0,43.8628,43.8903,43.8078,43.8078,98688.0
2022-09-02 13:50:00,47.77,47.78,47.71,47.78,215480.0,43.8078,43.817,43.7528,43.817,215480.0
2022-09-02 13:55:00,47.78,47.78,47.74,47.76,41490.0,43.817,43.817,43.7803,43.7986,41490.0
2022-09-02 14:00:00,47.76,47.81,47.76,47.8,118947.0,43.7986,43.8445,43.7986,43.8353,118947.0
2022-09-02 14:05:00,47.8,47.86,47.78,47.84,125635.0,43.8353,43.8903,43.817,43.872,125635.0
2022-09-02 14:10:00,47.84,47.85,47.8,47.8,67063.0,43.872,43.8811,43.8353,43.8353,67063.0
2022-09-02 14:15:00,47.8,47.84,47.79,47.82,73031.0,43.8353,43.872,43.8261,43.8536,73031.0
2022-09-02 14:20:00,47.83,47.84,47.81,47.84,40607.0,43.8628,43.872,43.8445,43.872,40607.0
2022-09-02 14:25:00,47.83,47.91,47.83,47.9,146171.0,43.8628,43.9362,43.8628,43.927,146171.0
2022-09-02 14:30:00,47.9,47.9,47.85,47.87,104373.0,43.927,43.927,43.8811,43.8995,104373.0
2022-09-02 14:35:00,47.87,47.93,47.86,47.91,68156.0,43.8995,43.9545,43.8903,43.9362,68156.0
2022-09-02 14:40:00,47.91,47.92,47.88,47.91,65827.0,43.9362,43.9453,43.9087,43.9362,65827.0
2022-09-02 14:45:00,47.91,47.91,47.87,47.88,69582.0,43.9362,43.9362,43.8995,43.9087,69582.0
2022-09-02 14:50:00,47.88,47.89,47.85,47.85,66084.0,43.9087,43.9178,43.8811,43.8811,66084.0
2022-09-02 14:55:00,47.85,47.85,47.8,47.82,93406.0,43.8811,43.8811,43.8353,43.8536,93406.0
2022-09-02 15:00:00,47.82,47.88,47.81,47.87,149386.0,43.8536,43.9087,43.8445,43.8995,149386.0
2022-09-02 15:05:00,47.86,47.91,47.85,47.87,124394.0,43.8903,43.9362,43.8811,43.8995,124394.0
2022-09-02 15:10:00,47.87,47.88,47.84,47.86,55939.0,43.8995,43.9087,43.872,43.8903,55939.0
2022-09-02 15:15:00,47.86,47.89,47.83,47.86,132247.0,43.8903,43.9178,43.8628,43.8903,132247.0
2022-09-02 15:20:00,47.85,47.88,47.78,47.79,113350.0,43.8811,43.9087,43.817,43.8261,113350.0
2022-09-02 15:25:00,47.79,47.82,47.77,47.8,89879.0,43.8261,43.8536,43.8078,43.8353,89879.0
2022-09-02 15:30:00,47.8,47.81,47.76,47.76,170233.0,43.8353,43.8445,43.7986,43.7986,170233.0
2022-09-02 15:35:00,47.76,47.76,47.68,47.71,96743.0,43.7986,43.7986,43.7252,43.7528,96743.0
2022-09-02 15:40:00,47.71,47.71,47.67,47.68,123051.0,43.7528,43.7528,43.7161,43.7252,123051.0
2022-09-02 15:45:00,47.67,47.72,47.67,47.71,233082.0,43.7161,43.7619,43.7161,43.7528,233082.0
2022-09-02 15:50:00,47.72,47.77,47.7,47.77,311433.0,43.7619,43.8078,43.7436,43.8078,311433.0
2022-09-02 15:55:00,47.77,47.8,47.73,47.77,329549.0,43.8078,43.8353,43.7711,43.8078,329549.0
2022-09-06 09:30:00,47.56,47.64,47.48,47.51,463663.0,43.6152,43.6886,43.5418,43.5693,463663.0
2022-09-06 09:35:00,47.51,47.56,47.47,47.48,188744.0,43.5693,43.6152,43.5327,43.5418,188744.0
2022-09-06 09:40:00,47.48,47.56,47.48,47.53,211236.0,43.5418,43.6152,43.5418,43.5877,211236.0
2022-09-06 09:45:00,47.53,47.56,47.46,47.48,188281.0,43.5877,43.6152,43.5235,43.5418,188281.0
2022-09-06 09:50:00,47.47,47.48,47.38,47.39,165090.0,43.5327,43.5418,43.4501,43.4593,165090.0
2022-09-06 09:55:00,47.38,47.43,47.36,47.41,199338.0,43.4501,43.496,43.4318,43.4776,199338.0
2022-09-06 10:00:00,47.41,47.41,47.22,47.25,280962.0,43.4776,43.4776,43.3034,43.3309,280962.0
2022-09-06 10:05:00,47.24,47.28,47.21,47.23,281437.0,43.3217,43.3584,43.2942,43.3126,281437.0
2022-09-06 10:10:00,47.23,47.24,47.14,47.23,372207.0,43.3126,43.3217,43.23,43.3126,372207.0
2022-09-06 10:15:00,47.22,47.25,47.17,47.23,141550.0,43.3034,43.3309,43.2575,43.3126,141550.0
2022-09-06 10:20:00,47.23,47.23,47.16,47.21,126544.0,43.3126,43.3126,43.2484,43.2942,126544.0
2022-09-06 10:25:00,47.21,47.33,47.19,47.3,165804.0,43.2942,43.4043,43.2759,43.3768,165804.0
2022-09-06 10:30:00,47.3,47.3,47.25,47.29,403109.0,43.3768,43.3768,43.3309,43.3676,403109.0
2022-09-06 10:35:00,47.29,47.36,47.24,47.36,114839.0,43.3676,43.4318,43.3217,43.4318,114839.0
2022-09-06 10:40:00,47.36,47.4,47.32,47.35,242672.0,43.4318,43.4685,43.3951,43.4226,242672.0
2022-09-06 10:45:00,47.35,47.37,47.3,47.34,212923.0,43.4226,43.441,43.3768,43.4134,212923.0
2022-09-06 10:50:00,47.34,47.44,47.33,47.36,268314.0,43.4134,43.5052,43.4043,43.4318,268314.0
2022-09-06 10:55:00,47.37,47.43,47.36,47.38,202007.0,43.441,43.496,43.4318,43.4501,202007.0
2022-09-06 11:00:00,47.38,47.4,47.33,47.38,240604.0,43.4501,43.4685,43.4043,43.4501,240604.0
2022-09-06 11:05:00,47.38,47.47,47.36,47.44,179272.0,43.4501,43.5327,43.4318,43.5052,179272.0
2022-09-06 11:10:00,47.44,47.45,47.37,47.39,246132.0,43.5052,43.5143,43.441,43.4593,246132.0
2022-09-06 11:15:00,47.4,47.41,47.33,47.35,133147.0,43.4685,43.4776,43.4043,43.4226,133147.0
2022-09-06 11:20:00,47.34,47.35,47.3,47.33,148058.0,43.4134,43.4226,43.3768,43.4043,148058.0
2022-09-06 11:25:00,47.34,47.36,47.26,47.3,195509.0,43.4134,43.4318,43.3401,43.3768,195509.0
2022-09-06 11:30:00,47.3,47.4,47.28,47.35,235394.0,43.3768,43.4685,43.3584,43.4226,235394.0
2022-09-06 11:35:00,47.35,47.38,47.31,47.33,291233.0,43.4226,43.4501,43.3859,43.4043,291233.0
2022-09-06 11:40:00,47.33,47.42,47.32,47.37,226586.0,43.4043,43.4868,43.3951,43.441,226586.0
2022-09-06 11:45:00,47.38,47.41,47.35,47.36,139385.0,43.4501,43.4776,43.4226,43.4318,139385.0
2022-09-06 11:50:00,47.36,47.44,47.36,47.41,244674.0,43.4318,43.5052,43.4318,43.4776,244674.0
2022-09-06 11:55:00,47.41,47.44,47.4,47.41,146028.0,43.4776,43.5052,43.4685,43.4776,146028.0
2022-09-06 12:00:00,47.4,47.44,47.39,47.4,127818.0,43.4685,43.5052,43.4593,43.4685,127818.0
2022-09-06 12:05:00,47.41,47.44,47.33,47.34,103431.0,43.4776,43.5052,43.4043,43.4134,103431.0
2022-09-06 12:10:00,47.34,47.35,47.31,47.33,100765.0,43.4134,43.4226,43.3859,43.4043,100765.0
2022-09-06 12:15:00,47.33,47.34,47.29,47.29,229470.0,43.4043,43.4134,43.3676,43.3676,229470.0
2022-09-06 12:20:00,47.3,47.31,47.25,47.25,74479.0,43.3768,43.3859,43.3309,43.3309,74479.0
2022-09-06 12:25:00,47.25,47.32,47.25,47.3,111828.0,43.3309,43.3951,43.3309,43.3768,111828.0
2022-09-06 12:30:00,47.31,47.33,47.28,47.29,39905.0,43.3859,43.4043,43.3584,43.3676,39905.0
2022-09-06 12:35:00,47.29,47.32,47.29,47.29,259668.0,43.3676,43.3951,43.3676,43.3676,259668.0
2022-09-06 12:40:00,47.29,47.34,47.26,47.34,64123.0,43.3676,43.4134,43.3401,43.4134,64123.0
2022-09-06 12:45:00,47.34,47.34,47.31,47.32,90890.0,43.4134,43.4134,43.3859,43.3951,90890.0
2022-09-06 12:50:00,47.33,47.34,47.29,47.33,135165.0,43.4043,43.4134,43.3676,43.4043,135165.0
2022-09-06 12:55:00,47.33,47.34,47.29,47.3,73623.0,43.4043,43.4134,43.3676,43.3768,73623.0
2022-09-06 13:00:00,47.3,47.3,47.24,47.26,206120.0,43.3768,43.3768,43.3217,43.3401,206120.0
2022-09-06 13:05:00,47.26,47.26,47.18,47.19,72021.0,43.3401,43.3401,43.2667,43.2759,72021.0
2022-09-06 13:10:00,47.19,47.2,47.16,47.17,157537.0,43.2759,43.2851,43.2484,43.2575,157537.0
2022-09-06 13:15:00,47.17,47.2,47.15,47.2,122907.0,43.2575,43.2851,43.2392,43.2851,122907.0
2022-09-06 13:20:00,47.2,47.21,47.17,47.19,77170.0,43.2851,43.2942,43.2575,43.2759,77170.0
2022-09-06 13:25:00,47.18,47.2,47.17,47.18,72634.0,43.2667,43.2851,43.2575,43.2667,72634.0
2022-09-06 13:30:00,47.17,47.23,47.17,47.22,97620.0,43.2575,43.3126,43.2575,43.3034,97620.0
2022-09-06 13:35:00,47.21,47.22,47.18,47.22,95596.0,43.2942,43.3034,43.2667,43.3034,95596.0
2022-09-06 13:40:00,47.21,47.21,47.16,47.19,34446.0,43.2942,43.2942,43.2484,43.2759,34446.0
2022-09-06 13:45:00,47.19,47.21,47.16,47.16,31938.0,43.2759,43.2942,43.2484,43.2484,31938.0
2022-09-06 13:50:00,47.16,47.18,47.14,47.17,143503.0,43.2484,43.2667,43.23,43.2575,143503.0
2022-09-06 13:55:00,47.17,47.2,47.16,47.2,92875.0,43.2575,43.2851,43.2484,43.2851,92875.0
2022-09-06 14:00:00,47.2,47.23,47.19,47.2,182636.0,43.2851,43.3126,43.2759,43.2851,182636.0
2022-09-06 14:05:00,47.2,47.22,47.18,47.21,120412.0,43.2851,43.3034,43.2667,43.2942,120412.0
2022-09-06 14:10:00,47.21,47.29,47.21,47.27,163874.0,43.2942,43.3676,43.2942,43.3493,163874.0
2022-09-06 14:15:00,47.27,47.28,47.25,47.27,86245.0,43.3493,43.3584,43.3309,43.3493,86245.0
2022-09-06 14:20:00,47.27,47.28,47.24,47.25,216672.0,43.3493,43.3584,43.3217,43.3309,216672.0
2022-09-06 14:25:00,47.25,47.26,47.22,47.23,97376.0,43.3309,43.3401,43.3034,43.3126,97376.0
2022-09-06 14:30:00,47.23,47.25,47.2,47.22,392279.0,43.3126,43.3309,43.2851,43.3034,392279.0
2022-09-06 14:35:00,47.23,47.27,47.21,47.24,140399.0,43.3126,43.3493,43.2942,43.3217,140399.0
2022-09-06 14:40:00,47.25,47.25,47.21,47.22,155071.0,43.3309,43.3309,43.2942,43.3034,155071.0
2022-09-06 14:45:00,47.22,47.24,47.2,47.23,92136.0,43.3034,43.3217,43.2851,43.3126,92136.0
2022-09-06 14:50:00,47.23,47.24,47.17,47.21,208601.0,43.3126,43.3217,43.2575,43.2942,208601.0
2022-09-06 14:55:00,47.21,47.24,47.19,47.21,137944.0,43.2942,43.3217,43.2759,43.2942,137944.0
2022-09-06 15:00:00,47.21,47.22,47.17,47.19,114190.0,43.2942,43.3034,43.2575,43.2759,114190.0
2022-09-06 15:05:00,47.19,47.23,47.18,47.23,152260.0,43.2759,43.3126,43.2667,43.3126,152260.0
2022-09-06 15:10:00,47.22,47.24,47.2,47.22,121739.0,43.3034,43.3217,43.2851,43.3034,121739.0
2022-09-06 15:15:00,47.22,47.26,47.21,47.22,248939.0,43.3034,43.3401,43.2942,43.3034,248939.0
2022-09-06 15:20:00,47.22,47.24,47.17,47.23,141963.0,43.3034,43.3217,43.2575,43.3126,141963.0
2022-09-06 15:25:00,47.22,47.24,47.2,47.21,99672.0,43.3034,43.3217,43.2851,43.2942,99672.0
2022-09-06 15:30:00,47.21,47.21,47.14,47.16,225064.0,43.2942,43.2942,43.23,43.2484,225064.0
2022-09-06 15:35:00,47.16,47.18,47.16,47.16,309172.0,43.2484,43.2667,43.2484,43.2484,309172.0
2022-09-06 15:40:00,47.16,47.23,47.16,47.23,62851.0,43.2484,43.3126,43.2484,43.3126,62851.0
2022-09-06 15:45:00,47.22,47.24,47.18,47.22,238388.0,43.3034,43.3217,43.2667,43.3034,238388.0
2022-09-06 15:50:00,47.21,47.21,47.17,47.18,228885.0,43.2942,43.2942,43.2575,43.2667,228885.0
2022-09-06 15:55:00,47.18,47.2,47.15,47.19,306620.0,43.2667,43.2851,43.2392,43.2759,306620.0
2022-09-07 09:30:00,46.98,47.08,46.96,47.06,305014.0,43.0833,43.175,43.065,43.1567,305014.0
2022-09-07 09:35:00,47.05,47.14,47.04,47.11,192003.0,43.1475,43.23,43.1383,43.2025,192003.0
2022-09-07 09:40:00,47.1,47.15,47.07,47.13,234551.0,43.1934,43.2392,43.1658,43.2209,234551.0
2022-09-07 09:45:00,47.13,47.16,47.11,47.12,136672.0,43.2209,43.2484,43.2025,43.2117,136672.0
2022-09-07 09:50:00,47.12,47.12,47.01,47.03,200827.0,43.2117,43.2117,43.1108,43.1292,200827.0
2022-09-07 09:55:00,47.03,47.06,46.97,46.97,180864.0,43.1292,43.1567,43.0741,43.0741,180864.0
2022-09-07 10:00:00,46.97,47.04,46.92,47.02,177894.0,43.0741,43.1383,43.0283,43.12,177894.0
2022-09-07 10:05:00,47.02,47.05,46.98,46.99,215326.0,43.12,43.1475,43.0833,43.0925,215326.0
2022-09-07 10:10:00,46.99,47.02,46.94,46.95,140086.0,43.0925,43.12,43.0466,43.0558,140086.0
2022-09-07 10:15:00,46.95,47.03,46.92,47.03,206466.0,43.0558,43.1292,43.0283,43.1292,206466.0
2022-09-07 10:20:00,47.02,47.07,47.0,47.01,88149.0,43.12,43.1658,43.1017,43.1108,88149.0
2022-09-07 10:25:00,47.01,47.09,46.99,47.07,227906.0,43.1108,43.1842,43.0925,43.1658,227906.0
2022-09-07 10:30:00,47.08,47.17,47.08,47.15,144114.0,43.175,43.2575,43.175,43.2392,144114.0
2022-09-07 10:35:00,47.16,47.18,47.12,47.15,69066.0,43.2484,43.2667,43.2117,43.2392,69066.0
2022-09-07 10:40:00,47.15,47.19,47.12,47.15,133031.0,43.2392,43.2759,43.2117,43.2392,133031.0
2022-09-07 10:45:00,47.16,47.17,47.12,47.15,61679.0,43.2484,43.2575,43.2117,43.2392,61679.0
2022-09-07 10:50:00,47.15,47.2,47.14,47.2,181426.0,43.2392,43.2851,43.23,43.2851,181426.0
2022-09-07 10:55:00,47.19,47.2,47.15,47.16,71451.0,43.2759,43.2851,43.2392,43.2484,71451.0
2022-09-07 11:00:00,47.16,47.19,47.12,47.19,142003.0,43.2484,43.2759,43.2117,43.2759,142003.0
2022-09-07 11:05:00,47.19,47.19,47.15,47.16,929923.0,43.2759,43.2759,43.2392,43.2484,929923.0
2022-09-07 11:10:00,47.18,47.26,47.16,47.25,290791.0,43.2667,43.3401,43.2484,43.3309,290791.0
2022-09-07 11:15:00,47.25,47.25,47.2,47.21,89664.0,43.3309,43.3309,43.2851,43.2942,89664.0
2022-09-07 11:20:00,47.22,47.25,47.2,47.24,72010.0,43.3034,43.3309,43.2851,43.3217,72010.0
2022-09-07 11:25:00,47.24,47.26,47.22,47.22,160750.0,43.3217,43.3401,43.3034,43.3034,160750.0
2022-09-07 11:30:00,47.22,47.24,47.2,47.22,103023.0,43.3034,43.3217,43.2851,43.3034,103023.0
2022-09-07 11:35:00,47.22,47.25,47.21,47.23,77124.0,43.3034,43.3309,43.2942,43.3126,77124.0
2022-09-07 11:40:00,47.23,47.25,47.19,47.2,85311.0,43.3126,43.3309,43.2759,43.2851,85311.0
2022-09-07 11:45:00,47.2,47.26,47.2,47.25,149527.0,43.2851,43.3401,43.2851,43.3309,149527.0
2022-09-07 11:50:00,47.25,47.28,47.24,47.27,101609.0,43.3309,43.3584,43.3217,43.3493,101609.0
2022-09-07 11:55:00,47.27,47.28,47.24,47.25,99500.0,43.3493,43.3584,43.3217,43.3309,99500.0
2022-09-07 12:00:00,47.25,47.27,47.25,47.26,135359.0,43.3309,43.3493,43.3309,43.3401,135359.0
2022-09-07 12:05:00,47.25,47.28,47.23,47.27,99527.0,43.3309,43.3584,43.3126,43.3493,99527.0
2022-09-07 12:10:00,47.27,47.28,47.23,47.24,101200.0,43.3493,43.3584,43.3126,43.3217,101200.0
2022-09-07 12:15:00,47.23,47.24,47.2,47.2,138389.0,43.3126,43.3217,43.2851,43.2851,138389.0
2022-09-07 12:20:00,47.21,47.22,47.16,47.17,41770.0,43.2942,43.3034,43.2484,43.2575,41770.0
2022-09-07 12:25:00,47.18,47.2,47.17,47.19,65708.0,43.2667,43.2851,43.2575,43.2759,65708.0
2022-09-07 12:30:00,47.19,47.2,47.16,47.2,102429.0,43.2759,43.2851,43.2484,43.2851,102429.0
2022-09-07 12:35:00,47.21,47.24,47.19,47.23,75685.0,43.2942,43.3217,43.2759,43.3126,75685.0
2022-09-07 12:40:00,47.23,47.29,47.23,47.25,108386.0,43.3126,43.3676,43.3126,43.3309,108386.0
2022-09-07 12:45:00,47.25,47.27,47.21,47.22,128199.0,43.3309,43.3493,43.2942,43.3034,128199.0
2022-09-07 12:50:00,47.22,47.23,47.2,47.21,2417158.0,43.3034,43.3126,43.2851,43.2942,2417158.0
2022-09-07 12:55:00,47.2,47.22,47.19,47.22,59187.0,43.2851,43.3034,43.2759,43.3034,59187.0
2022-09-07 13:00:00,47.22,47.28,47.21,47.27,228253.0,43.3034,43.3584,43.2942,43.3493,228253.0
2022-09-07 13:05:00,47.27,47.29,47.26,47.27,139019.0,43.3493,43.3676,43.3401,43.3493,139019.0
2022-09-07 13:10:00,47.27,47.28,47.25,47.27,48285.0,43.3493,43.3584,43.3309,43.3493,48285.0
2022-09-07 13:15:00,47.28,47.32,47.27,47.28,135104.0,43.3584,43.3951,43.3493,43.3584,135104.0
2022-09-07 13:20:00,47.27,47.33,47.27,47.3,176937.0,43.3493,43.4043,43.3493,43.3768,176937.0
2022-09-07 13:25:00,47.3,47.3,47.27,47.28,103968.0,43.3768,43.3768,43.3493,43.3584,103968.0
2022-09-07 13:30:00,47.29,47.34,47.28,47.33,27701.0,43.3676,43.4134,43.3584,43.4043,27701.0
2022-09-07 13:35:00,47.34,47.37,47.33,47.35,254961.0,43.4134,43.441,43.4043,43.4226,254961.0
2022-09-07 13:40:00,47.36,47.39,47.34,47.38,44608.0,43.4318,43.4593,43.4134,43.4501,44608.0
2022-09-07 13:45:00,47.39,47.41,47.37,47.4,120637.0,43.4593,43.4776,43.441,43.4685,120637.0
2022-09-07 13:50:00,47.4,47.42,47.39,47.41,114669.0,43.4685,43.4868,43.4593,43.4776,114669.0
2022-09-07 13:55:00,47.4,47.41,47.38,47.39,127905.0,43.4685,43.4776,43.4501,43.4593,127905.0
2022-09-07 14:00:00,47.39,47.46,47.39,47.46,107060.0,43.4593,43.5235,43.4593,43.5235,107060.0
2022-09-07 14:05:00,47.46,47.47,47.41,47.41,132965.0,43.5235,43.5327,43.4776,43.4776,132965.0
2022-09-07 14:10:00,47.41,47.43,47.4,47.43,51905.0,43.4776,43.496,43.4685,43.496,51905.0
2022-09-07 14:15:00,47.43,47.43,47.38,47.38,407632.0,43.496,43.496,43.4501,43.4501,407632.0
2022-09-07 14:20:00,47.39,47.4,47.37,47.4,144778.0,43.4593,43.4685,43.441,43.4685,144778.0
2022-09-07 14:25:00,47.4,47.44,47.39,47.44,78982.0,43.4685,43.5052,43.4593,43.5052,78982.0
2022-09-07 14:30:00,47.44,47.46,47.42,47.45,215250.0,43.5052,43.5235,43.4868,43.5143,215250.0
2022-09-07 14:35:00,47.44,47.47,47.44,47.46,61676.0,43.5052,43.5327,43.5052,43.5235,61676.0
2022-09-07 14:40:00,47.46,47.49,47.46,47.48,103934.0,43.5235,43.551,43.5235,43.5418,103934.0
2022-09-07 14:45:00,47.47,47.49,47.47,47.48,154089.0,43.5327,43.551,43.5327,43.5418,154089.0
2022-09-07 14:50:00,47.48,47.52,47.47,47.51,114872.0,43.5418,43.5785,43.5327,43.5693,114872.0
2022-09-07 14:55:00,47.51,47.52,47.5,47.52,122662.0,43.5693,43.5785,43.5602,43.5785,122662.0
2022-09-07 15:00:00,47.52,47.52,47.49,47.52,88054.0,43.5785,43.5785,43.551,43.5785,88054.0
2022-09-07 15:05:00,47.52,47.54,47.49,47.54,150686.0,43.5785,43.5969,43.551,43.5969,150686.0
2022-09-07 15:10:00,47.54,47.54,47.5,47.52,190363.0,43.5969,43.5969,43.5602,43.5785,190363.0
2022-09-07 15:15:00,47.53,47.54,47.49,47.51,147554.0,43.5877,43.5969,43.551,43.5693,147554.0
2022-09-07 15:20:00,47.5,47.54,47.49,47.53,73074.0,43.5602,43.5969,43.551,43.5877,73074.0
2022-09-07 15:25:00,47.54,47.57,47.53,47.56,85790.0,43.5969,43.6244,43.5877,43.6152,85790.0
2022-09-07 15:30:00,47.55,47.57,47.53,47.56,86608.0,43.606,43.6244,43.5877,43.6152,86608.0
2022-09-07 15:35:00,47.56,47.56,47.53,47.54,151476.0,43.6152,43.6152,43.5877,43.5969,151476.0
2022-09-07 15:40:00,47.53,47.56,47.53,47.55,111666.0,43.5877,43.6152,43.5877,43.606,111666.0
2022-09-07 15:45:00,47.55,47.59,47.54,47.59,162011.0,43.606,43.6427,43.5969,43.6427,162011.0
2022-09-07 15:50:00,47.58,47.59,47.55,47.58,283657.0,43.6335,43.6427,43.606,43.6335,283657.0
2022-09-07 15:55:00,47.58,47.58,47.52,47.56,398640.0,43.6335,43.6335,43.5785,43.6152,398640.0
2022-09-08 09:30:00,47.13,47.15,47.04,47.08,237179.0,43.2209,43.2392,43.1383,43.175,237179.0
2022-09-08 09:35:00,47.07,47.13,47.0,47.11,207093.0,43.1658,43.2209,43.1017,43.2025,207093.0
2022-09-08 09:40:00,47.1,47.24,47.03,47.23,186312.0,43.1934,43.3217,43.1292,43.3126,186312.0
2022-09-08 09:45:00,47.22,47.23,47.12,47.19,158138.0,43.3034,43.3126,43.2117,43.2759,158138.0
2022-09-08 09:50:00,47.19,47.24,47.15,47.21,114073.0,43.2759,43.3217,43.2392,43.2942,114073.0
2022-09-08 09:55:00,47.21,47.26,47.2,47.22,169835.0,43.2942,43.3401,43.2851,43.3034,169835.0
2022-09-08 10:00:00,47.22,47.24,47.12,47.14,257343.0,43.3034,43.3217,43.2117,43.23,257343.0
2022-09-08 10:05:00,47.14,47.2,47.12,47.18,114152.0,43.23,43.2851,43.2117,43.2667,114152.0
2022-09-08 10:10:00,47.17,47.2,47.12,47.15,245711.0,43.2575,43.2851,43.2117,43.2392,245711.0
2022-09-08 10:15:00,47.14,47.25,47.11,47.25,175435.0,43.23,43.3309,43.2025,43.3309,175435.0
2022-09-08 10:20:00,47.26,47.29,47.18,47.2,456825.0,43.3401,43.3676,43.2667,43.2851,456825.0
2022-09-08 10:25:00,47.21,47.25,47.19,47.23,90488.0,43.2942,43.3309,43.2759,43.3126,90488.0
2022-09-08 10:30:00,47.23,47.29,47.2,47.27,315428.0,43.3126,43.3676,43.2851,43.3493,315428.0
2022-09-08 10:35:00,47.27,47.29,47.24,47.27,157719.0,43.3493,43.3676,43.3217,43.3493,157719.0
2022-09-08 10:40:00,47.27,47.31,47.25,47.29,79028.0,43.3493,43.3859,43.3309,43.3676,79028.0
2022-09-08 10:45:00,47.3,47.32,47.27,47.31,142899.0,43.3768,43.3951,43.3493,43.3859,142899.0
2022-09-08 10:50:00,47.31,47.31,47.26,47.29,214444.0,43.3859,43.3859,43.3401,43.3676,214444.0
2022-09-08 10:55:00,47.29,47.32,47.28,47.31,159939.0,43.3676,43.3951,43.3584,43.3859,159939.0
2022-09-08 11:00:00,47.3,47.36,47.3,47.35,217388.0,43.3768,43.4318,43.3768,43.4226,217388.0
2022-09-08 11:05:00,47.33,47.38,47.33,47.35,158405.0,43.4043,43.4501,43.4043,43.4226,158405.0
2022-09-08 11:10:00,47.35,47.38,47.34,47.37,83715.0,43.4226,43.4501,43.4134,43.441,83715.0
2022-09-08 11:15:00,47.37,47.39,47.35,47.39,168697.0,43.441,43.4593,43.4226,43.4593,168697.0
2022-09-08 11:20:00,47.39,47.4,47.36,47.38,88888.0,43.4593,43.4685,43.4318,43.4501,88888.0
2022-09-08 11:25:00,47.37,47.39,47.34,47.34,186473.0,43.441,43.4593,43.4134,43.4134,186473.0
2022-09-08 11:30:00,47.35,47.36,47.33,47.36,141955.0,43.4226,43.4318,43.4043,43.4318,141955.0
2022-09-08 11:35:00,47.36,47.38,47.29,47.3,56540.0,43.4318,43.4501,43.3676,43.3768,56540.0
2022-09-08 11:40:00,47.29,47.3,47.26,47.27,80550.0,43.3676,43.3768,43.3401,43.3493,80550.0
2022-09-08 11:45:00,47.27,47.3,47.25,47.26,61817.0,43.3493,43.3768,43.3309,43.3401,61817.0
2022-09-08 11:50:00,47.26,47.29,47.24,47.29,69684.0,43.3401,43.3676,43.3217,43.3676,69684.0
2022-09-08 11:55:00,47.28,47.29,47.25,47.25,106933.0,43.3584,43.3676,43.3309,43.3309,106933.0
2022-09-08 12:00:00,47.26,47.27,47.13,47.14,131647.0,43.3401,43.3493,43.2209,43.23,131647.0
2022-09-08 12:05:00,47.13,47.14,47.04,47.07,162793.0,43.2209,43.23,43.1383,43.1658,162793.0
2022-09-08 12:10:00,47.06,47.08,47.02,47.06,124312.0,43.1567,43.175,43.12,43.1567,124312.0
2022-09-08 12:15:00,47.06,47.08,47.03,47.05,330814.0,43.1567,43.175,43.1292,43.1475,330814.0
2022-09-08 12:20:00,47.05,47.06,47.0,47.05,170625.0,43.1475,43.1567,43.1017,43.1475,170625.0
2022-09-08 12:25:00,47.04,47.1,47.03,47.08,153793.0,43.1383,43.1934,43.1292,43.175,153793.0
2022-09-08 12:30:00,47.08,47.14,47.06,47.1,68977.0,43.175,43.23,43.1567,43.1934,68977.0
2022-09-08 12:35:00,47.11,47.16,47.1,47.14,115230.0,43.2025,43.2484,43.1934,43.23,115230.0
2022-09-08 12:40:00,47.14,47.24,47.13,47.23,66639.0,43.23,43.3217,43.2209,43.3126,66639.0
2022-09-08 12:45:00,47.23,47.24,47.21,47.23,277181.0,43.3126,43.3217,43.2942,43.3126,277181.0
2022-09-08 12:50:00,47.23,47.26,47.22,47.23,96547.0,43.3126,43.3401,43.3034,43.3126,96547.0
2022-09-08 12:55:00,47.25,47.25,47.21,47.22,77973.0,43.3309,43.3309,43.2942,43.3034,77973.0
2022-09-08 13:00:00,47.22,47.24,47.17,47.2,76955.0,43.3034,43.3217,43.2575,43.2851,76955.0
2022-09-08 13:05:00,47.2,47.21,47.16,47.19,72454.0,43.2851,43.2942,43.2484,43.2759,72454.0
2022-09-08 13:10:00,47.2,47.31,47.2,47.3,161501.0,43.2851,43.3859,43.2851,43.3768,161501.0
2022-09-08 13:15:00,47.3,47.32,47.28,47.3,117259.0,43.3768,43.3951,43.3584,43.3768,117259.0
2022-09-08 13:20:00,47.29,47.31,47.28,47.3,95953.0,43.3676,43.3859,43.3584,43.3768,95953.0
2022-09-08 13:25:00,47.3,47.32,47.28,47.3,81755.0,43.3768,43.3951,43.3584,43.3768,81755.0
2022-09-08 13:30:00,47.3,47.31,47.26,47.29,68617.0,43.3768,43.3859,43.3401,43.3676,68617.0
2022-09-08 13:35:00,47.3,47.35,47.29,47.31,163070.0,43.3768,43.4226,43.3676,43.3859,163070.0
2022-09-08 13:40:00,47.31,47.32,47.29,47.3,41130.0,43.3859,43.3951,43.3676,43.3768,41130.0
2022-09-08 13:45:00,47.3,47.31,47.28,47.3,56059.0,43.3768,43.3859,43.3584,43.3768,56059.0
2022-09-08 13:50:00,47.3,47.31,47.27,47.28,56164.0,43.3768,43.3859,43.3493,43.3584,56164.0
2022-09-08 13:55:00,47.27,47.28,47.21,47.26,132320.0,43.3493,43.3584,43.2942,43.3401,132320.0
2022-09-08 14:00:00,47.26,47.3,47.26,47.3,144333.0,43.3401,43.3768,43.3401,43.3768,144333.0
2022-09-08 14:05:00,47.3,47.32,47.26,47.27,117873.0,43.3768,43.3951,43.3401,43.3493,117873.0
2022-09-08 14:10:00,47.27,47.3,47.26,47.27,55593.0,43.3493,43.3768,43.3401,43.3493,55593.0
2022-09-08 14:15:00,47.26,47.31,47.25,47.29,171707.0,43.3401,43.3859,43.3309,43.3676,171707.0
2022-09-08 14:20:00,47.3,47.31,47.28,47.29,111152.0,43.3768,43.3859,43.3584,43.3676,111152.0
2022-09-08 14:25:00,47.3,47.31,47.27,47.29,82352.0,43.3768,43.3859,43.3493,43.3676,82352.0
2022-09-08 14:30:00,47.29,47.33,47.28,47.32,59274.0,43.3676,43.4043,43.3584,43.3951,59274.0
2022-09-08 14:35:00,47.32,47.32,47.29,47.31,130685.0,43.3951,43.3951,43.3676,43.3859,130685.0
2022-09-08 14:40:00,47.32,47.32,47.22,47.28,247495.0,43.3951,43.3951,43.3034,43.3584,247495.0
2022-09-08 14:45:00,47.28,47.29,47.23,47.27,107549.0,43.3584,43.3676,43.3126,43.3493,107549.0
2022-09-08 14:50:00,47.27,47.28,47.23,47.28,108672.0,43.3493,43.3584,43.3126,43.3584,108672.0
2022-09-08 14:55:00,47.27,47.27,47.23,47.25,134885.0,43.3493,43.3493,43.3126,43.3309,134885.0
2022-09-08 15:00:00,47.25,47.28,47.21,47.25,305515.0,43.3309,43.3584,43.2942,43.3309,305515.0
2022-09-08 15:05:00,47.24,47.28,47.24,47.25,129704.0,43.3217,43.3584,43.3217,43.3309,129704.0
2022-09-08 15:10:00,47.25,47.28,47.23,47.28,162896.0,43.3309,43.3584,43.3126,43.3584,162896.0
2022-09-08 15:15:00,47.27,47.31,47.27,47.3,100565.0,43.3493,43.3859,43.3493,43.3768,100565.0
2022-09-08 15:20:00,47.3,47.32,47.28,47.3,108231.0,43.3768,43.3951,43.3584,43.3768,108231.0
2022-09-08 15:25:00,47.3,47.32,47.27,47.28,309375.0,43.3768,43.3951,43.3493,43.3584,309375.0
2022-09-08 15:30:00,47.28,47.3,47.25,47.26,256980.0,43.3584,43.3768,43.3309,43.3401,256980.0
2022-09-08 15:35:00,47.26,47.27,47.24,47.27,165304.0,43.3401,43.3493,43.3217,43.3493,165304.0
2022-09-08 15:40:00,47.27,47.27,47.21,47.22,244451.0,43.3493,43.3493,43.2942,43.3034,244451.0
2022-09-08 15:45:00,47.22,47.28,47.22,47.27,186173.0,43.3034,43.3584,43.3034,43.3493,186173.0
2022-09-08 15:50:00,47.27,47.34,47.27,47.34,291607.0,43.3493,43.4134,43.3493,43.4134,291607.0
2022-09-08 15:55:00,47.33,47.38,47.33,47.37,550356.0,43.4043,43.4501,43.4043,43.441,550356.0
2022-09-09 09:30:00,47.76,47.92,47.76,47.91,316194.0,43.7986,43.9453,43.7986,43.9362,316194.0
2022-09-09 09:35:00,47.91,48.0,47.9,47.98,224552.0,43.9362,44.0187,43.927,44.0004,224552.0
2022-09-09 09:40:00,47.99,48.0,47.94,47.94,51743.0,44.0095,44.0187,43.9637,43.9637,51743.0
2022-09-09 09:45:00,47.94,48.04,47.93,48.04,181244.0,43.9637,44.0554,43.9545,44.0554,181244.0
2022-09-09 09:50:00,48.04,48.05,48.0,48.02,115672.0,44.0554,44.0646,44.0187,44.037,115672.0
2022-09-09 09:55:00,48.02,48.06,47.98,48.06,74324.0,44.037,44.0737,44.0004,44.0737,74324.0
2022-09-09 10:00:00,48.05,48.12,48.04,48.11,88651.0,44.0646,44.1288,44.0554,44.1196,88651.0
2022-09-09 10:05:00,48.1,48.15,48.1,48.14,498952.0,44.1104,44.1563,44.1104,44.1471,498952.0
2022-09-09 10:10:00,48.13,48.13,48.07,48.09,150829.0,44.1379,44.1379,44.0829,44.1012,150829.0
2022-09-09 10:15:00,48.1,48.15,48.05,48.07,162783.0,44.1104,44.1563,44.0646,44.0829,162783.0
2022-09-09 10:20:00,48.07,48.08,48.0,48.01,91896.0,44.0829,44.0921,44.0187,44.0279,91896.0
2022-09-09 10:25:00,48.02,48.06,47.99,48.05,79716.0,44.037,44.0737,44.0095,44.0646,79716.0
2022-09-09 10:30:00,48.05,48.05,48.02,48.03,49767.0,44.0646,44.0646,44.037,44.0462,49767.0
2022-09-09 10:35:00,48.04,48.07,48.01,48.05,87664.0,44.0554,44.0829,44.0279,44.0646,87664.0
2022-09-09 10:40:00,48.05,48.12,48.05,48.09,129737.0,44.0646,44.1288,44.0646,44.1012,129737.0
2022-09-09 10:45:00,48.1,48.11,48.04,48.07,106851.0,44.1104,44.1196,44.0554,44.0829,106851.0
2022-09-09 10:50:00,48.07,48.08,48.01,48.03,242789.0,44.0829,44.0921,44.0279,44.0462,242789.0
2022-09-09 10:55:00,48.04,48.07,48.01,48.07,148386.0,44.0554,44.0829,44.0279,44.0829,148386.0
2022-09-09 11:00:00,48.07,48.07,48.0,48.03,177487.0,44.0829,44.0829,44.0187,44.0462,177487.0
2022-09-09 11:05:00,48.03,48.06,48.03,48.03,145532.0,44.0462,44.0737,44.0462,44.0462,145532.0
2022-09-09 11:10:00,48.03,48.05,48.01,48.04,112417.0,44.0462,44.0646,44.0279,44.0554,112417.0
2022-09-09 11:15:00,48.04,48.06,47.99,48.0,171854.0,44.0554,44.0737,44.0095,44.0187,171854.0
2022-09-09 11:20:00,47.99,48.02,47.98,48.02,127536.0,44.0095,44.037,44.0004,44.037,127536.0
2022-09-09 11:25:00,48.02,48.03,48.0,48.02,268418.0,44.037,44.0462,44.0187,44.037,268418.0
2022-09-09 11:30:00,48.01,48.04,47.98,48.01,70774.0,44.0279,44.0554,44.0004,44.0279,70774.0
2022-09-09 11:35:00,48.01,48.05,48.0,48.04,162373.0,44.0279,44.0646,44.0187,44.0554,162373.0
2022-09-09 11:40:00,48.04,48.05,48.02,48.05,134481.0,44.0554,44.0646,44.037,44.0646,134481.0
2022-09-09 11:45:00,48.04,48.06,48.03,48.05,219364.0,44.0554,44.0737,44.0462,44.0646,219364.0
2022-09-09 11:50:00,48.05,48.05,48.02,48.03,106297.0,44.0646,44.0646,44.037,44.0462,106297.0
2022-09-09 11:55:00,48.03,48.06,48.01,48.05,64128.0,44.0462,44.0737,44.0279,44.0646,64128.0
2022-09-09 12:00:00,48.05,48.06,48.0,48.0,252515.0,44.0646,44.0737,44.0187,44.0187,252515.0
2022-09-09 12:05:00,48.01,48.03,48.0,48.03,54867.0,44.0279,44.0462,44.0187,44.0462,54867.0
2022-09-09 12:10:00,48.03,48.05,48.02,48.03,61389.0,44.0462,44.0646,44.037,44.0462,61389.0
2022-09-09 12:15:00,48.03,48.03,47.99,48.0,315773.0,44.0462,44.0462,44.0095,44.0187,315773.0
2022-09-09 12:20:00,48.0,48.0,47.96,47.97,304347.0,44.0187,44.0187,43.982,43.9912,304347.0
2022-09-09 12:25:00,47.97,47.99,47.95,47.98,102877.0,43.9912,44.0095,43.9729,44.0004,102877.0
2022-09-09 12:30:00,47.98,47.99,47.96,47.99,53997.0,44.0004,44.0095,43.982,44.0095,53997.0
2022-09-09 12:35:00,47.98,48.02,47.97,48.01,76685.0,44.0004,44.037,43.9912,44.0279,76685.0
2022-09-09 12:40:00,48.01,48.02,47.98,47.98,48008.0,44.0279,44.037,44.0004,44.0004,48008.0
2022-09-09 12:45:00,47.99,48.03,47.97,48.02,134880.0,44.0095,44.0462,43.9912,44.037,134880.0
2022-09-09 12:50:00,48.01,48.03,48.01,48.03,52776.0,44.0279,44.0462,44.0279,44.0462,52776.0
2022-09-09 12:55:00,48.03,48.04,48.02,48.04,66253.0,44.0462,44.0554,44.037,44.0554,66253.0
2022-09-09 13:00:00,48.04,48.04,48.0,48.03,35455.0,44.0554,44.0554,44.0187,44.0462,35455.0
2022-09-09 13:05:00,48.03,48.05,48.02,48.05,44414.0,44.0462,44.0646,44.037,44.0646,44414.0
2022-09-09 13:10:00,48.04,48.06,48.03,48.04,106137.0,44.0554,44.0737,44.0462,44.0554,106137.0
2022-09-09 13:15:00,48.05,48.07,48.04,48.05,28024.0,44.0646,44.0829,44.0554,44.0646,28024.0
2022-09-09 13:20:00,48.06,48.06,48.04,48.05,21905.0,44.0737,44.0737,44.0554,44.0646,21905.0
2022-09-09 13:25:00,48.05,48.06,48.05,48.05,39781.0,44.0646,44.0737,44.0646,44.0646,39781.0
2022-09-09 13:30:00,48.06,48.07,48.05,48.05,71423.0,44.0737,44.0829,44.0646,44.0646,71423.0
2022-09-09 13:35:00,48.06,48.08,48.05,48.08,70456.0,44.0737,44.0921,44.0646,44.0921,70456.0
2022-09-09 13:40:00,48.08,48.08,48.04,48.04,29334.0,44.0921,44.0921,44.0554,44.0554,29334.0
2022-09-09 13:45:00,48.05,48.05,48.03,48.03,148568.0,44.0646,44.0646,44.0462,44.0462,148568.0
2022-09-09 13:50:00,48.04,48.05,48.02,48.03,17399.0,44.0554,44.0646,44.037,44.0462,17399.0
2022-09-09 13:55:00,48.03,48.04,48.01,48.03,29383.0,44.0462,44.0554,44.0279,44.0462,29383.0
2022-09-09 14:00:00,48.03,48.03,47.99,48.0,135574.0,44.0462,44.0462,44.0095,44.0187,135574.0
2022-09-09 14:05:00,47.99,48.02,47.98,48.0,108987.0,44.0095,44.037,44.0004,44.0187,108987.0
2022-09-09 14:10:00,48.0,48.02,47.99,48.02,29705.0,44.0187,44.037,44.0095,44.037,29705.0
2022-09-09 14:15:00,48.02,48.03,48.0,48.01,53874.0,44.037,44.0462,44.0187,44.0279,53874.0
2022-09-09 14:20:00,48.01,48.04,48.01,48.04,34938.0,44.0279,44.0554,44.0279,44.0554,34938.0
2022-09-09 14:25:00,48.04,48.04,48.02,48.04,45217.0,44.0554,44.0554,44.037,44.0554,45217.0
2022-09-09 14:30:00,48.04,48.04,48.0,48.01,398031.0,44.0554,44.0554,44.0187,44.0279,398031.0
2022-09-09 14:35:00,48.01,48.02,47.99,48.02,87098.0,44.0279,44.037,44.0095,44.037,87098.0
2022-09-09 14:40:00,48.02,48.03,47.99,48.0,57246.0,44.037,44.0462,44.0095,44.0187,57246.0
2022-09-09 14:45:00,48.0,48.0,47.99,47.99,140999.0,44.0187,44.0187,44.0095,44.0095,140999.0
2022-09-09 14:50:00,48.0,48.0,47.98,47.99,113964.0,44.0187,44.0187,44.0004,44.0095,113964.0
2022-09-09 14:55:00,48.0,48.02,47.99,48.02,89108.0,44.0187,44.037,44.0095,44.037,89108.0
2022-09-09 15:00:00,48.01,48.03,48.0,48.03,19651.0,44.0279,44.0462,44.0187,44.0462,19651.0
2022-09-09 15:05:00,48.03,48.03,48.0,48.01,34589.0,44.0462,44.0462,44.0187,44.0279,34589.0
2022-09-09 15:10:00,48.01,48.04,48.0,48.03,113975.0,44.0279,44.0554,44.0187,44.0462,113975.0
2022-09-09 15:15:00,48.03,48.05,48.02,48.05,142969.0,44.0462,44.0646,44.037,44.0646,142969.0
2022-09-09 15:20:00,48.05,48.05,48.03,48.03,347271.0,44.0646,44.0646,44.0462,44.0462,347271.0
2022-09-09 15:25:00,48.03,48.05,48.03,48.04,92355.0,44.0462,44.0646,44.0462,44.0554,92355.0
2022-09-09 15:30:00,48.04,48.06,48.03,48.05,33443.0,44.0554,44.0737,44.0462,44.0646,33443.0
2022-09-09 15:35:00,48.05,48.06,48.02,48.03,148516.0,44.0646,44.0737,44.037,44.0462,148516.0
2022-09-09 15:40:00,48.03,48.07,48.03,48.06,94315.0,44.0462,44.0829,44.0462,44.0737,94315.0
2022-09-09 15:45:00,48.06,48.06,48.04,48.05,154427.0,44.0737,44.0737,44.0554,44.0646,154427.0
2022-09-09 15:50:00,48.05,48.07,48.01,48.07,211498.0,44.0646,44.0829,44.0279,44.0829,211498.0
2022-09-09 15:55:00,48.06,48.06,48.04,48.05,172711.0,44.0737,44.0737,44.0554,44.0646,172711.0
2022-09-12 09:30:00,48.48,48.49,48.38,48.47,335968.0,44.4589,44.4681,44.3672,44.4497,335968.0
2022-09-12 09:35:00,48.47,48.47,48.38,48.4,154691.0,44.4497,44.4497,44.3672,44.3855,154691.0
2022-09-12 09:40:00,48.41,48.46,48.41,48.42,82626.0,44.3947,44.4406,44.3947,44.4039,82626.0
2022-09-12 09:45:00,48.42,48.47,48.41,48.46,163044.0,44.4039,44.4497,44.3947,44.4406,163044.0
2022-09-12 09:50:00,48.46,48.57,48.46,48.57,111077.0,44.4406,44.5414,44.4406,44.5414,111077.0
2022-09-12 09:55:00,48.57,48.64,48.57,48.64,58169.0,44.5414,44.6056,44.5414,44.6056,58169.0
2022-09-12 10:00:00,48.64,48.66,48.61,48.65,126975.0,44.6056,44.624,44.5781,44.6148,126975.0
2022-09-12 10:05:00,48.65,48.69,48.65,48.65,111447.0,44.6148,44.6515,44.6148,44.6148,111447.0
2022-09-12 10:10:00,48.66,48.68,48.64,48.66,109977.0,44.624,44.6423,44.6056,44.624,109977.0
2022-09-12 10:15:00,48.66,48.73,48.66,48.71,258250.0,44.624,44.6882,44.624,44.6698,258250.0
2022-09-12 10:20:00,48.72,48.73,48.68,48.71,120987.0,44.679,44.6882,44.6423,44.6698,120987.0
2022-09-12 10:25:00,48.72,48.75,48.71,48.73,198931.0,44.679,44.7065,44.6698,44.6882,198931.0
2022-09-12 10:30:00,48.74,48.76,48.72,48.75,90993.0,44.6973,44.7157,44.679,44.7065,90993.0
2022-09-12 10:35:00,48.75,48.76,48.72,48.73,232226.0,44.7065,44.7157,44.679,44.6882,232226.0
2022-09-12 10:40:00,48.74,48.74,48.68,48.71,107447.0,44.6973,44.6973,44.6423,44.6698,107447.0
2022-09-12 10:45:00,48.72,48.75,48.71,48.74,57267.0,44.679,44.7065,44.6698,44.6973,57267.0
2022-09-12 10:50:00,48.74,48.76,48.71,48.72,48333.0,44.6973,44.7157,44.6698,44.679,48333.0
2022-09-12 10:55:00,48.73,48.74,48.67,48.69,66448.0,44.6882,44.6973,44.6331,44.6515,66448.0
2022-09-12 11:00:00,48.68,48.7,48.62,48.66,87777.0,44.6423,44.6606,44.5873,44.624,87777.0
2022-09-12 11:05:00,48.66,48.67,48.63,48.65,51433.0,44.624,44.6331,44.5965,44.6148,51433.0
2022-09-12 11:10:00,48.66,48.69,48.65,48.68,28921.0,44.624,44.6515,44.6148,44.6423,28921.0
2022-09-12 11:15:00,48.69,48.71,48.66,48.71,54739.0,44.6515,44.6698,44.624,44.6698,54739.0
2022-09-12 11:20:00,48.71,48.72,48.69,48.72,30028.0,44.6698,44.679,44.6515,44.679,30028.0
2022-09-12 11:25:00,48.72,48.75,48.71,48.75,18462.0,44.679,44.7065,44.6698,44.7065,18462.0
2022-09-12 11:30:00,48.76,48.78,48.75,48.77,54147.0,44.7157,44.734,44.7065,44.7248,54147.0
2022-09-12 11:35:00,48.77,48.77,48.7,48.72,65373.0,44.7248,44.7248,44.6606,44.679,65373.0
2022-09-12 11:40:00,48.72,48.74,48.71,48.73,72910.0,44.679,44.6973,44.6698,44.6882,72910.0
2022-09-12 11:45:00,48.73,48.75,48.71,48.73,60154.0,44.6882,44.7065,44.6698,44.6882,60154.0
2022-09-12 11:50:00,48.73,48.75,48.71,48.73,110919.0,44.6882,44.7065,44.6698,44.6882,110919.0
2022-09-12 11:55:00,48.73,48.73,48.64,48.66,140551.0,44.6882,44.6882,44.6056,44.624,140551.0
2022-09-12 12:00:00,48.66,48.68,48.65,48.66,232004.0,44.624,44.6423,44.6148,44.624,232004.0
2022-09-12 12:05:00,48.66,48.71,48.65,48.66,282929.0,44.624,44.6698,44.6148,44.624,282929.0
2022-09-12 12:10:00,48.65,48.71,48.63,48.71,226715.0,44.6148,44.6698,44.5965,44.6698,226715.0
2022-09-12 12:15:00,48.71,48.72,48.66,48.66,85725.0,44.6698,44.679,44.624,44.624,85725.0
2022-09-12 12:20:00,48.66,48.71,48.65,48.71,108649.0,44.624,44.6698,44.6148,44.6698,108649.0
2022-09-12 12:25:00,48.7,48.71,48.68,48.7,61640.0,44.6606,44.6698,44.6423,44.6606,61640.0
2022-09-12 12:30:00,48.7,48.73,48.7,48.71,85912.0,44.6606,44.6882,44.6606,44.6698,85912.0
2022-09-12 12:35:00,48.72,48.72,48.68,48.72,92802.0,44.679,44.679,44.6423,44.679,92802.0
2022-09-12 12:40:00,48.72,48.73,48.71,48.72,54263.0,44.679,44.6882,44.6698,44.679,54263.0
2022-09-12 12:45:00,48.72,48.72,48.69,48.69,219985.0,44.679,44.679,44.6515,44.6515,219985.0
2022-09-12 12:50:00,48.7,48.74,48.69,48.73,28852.0,44.6606,44.6973,44.6515,44.6882,28852.0
2022-09-12 12:55:00,48.72,48.76,48.72,48.75,42050.0,44.679,44.7157,44.679,44.7065,42050.0
2022-09-12 13:00:00,48.75,48.76,48.7,48.73,291997.0,44.7065,44.7157,44.6606,44.6882,291997.0
2022-09-12 13:05:00,48.74,48.78,48.73,48.77,130931.0,44.6973,44.734,44.6882,44.7248,130931.0
2022-09-12 13:10:00,48.77,48.77,48.75,48.77,71389.0,44.7248,44.7248,44.7065,44.7248,71389.0
2022-09-12 13:15:00,48.77,48.78,48.75,48.76,34437.0,44.7248,44.734,44.7065,44.7157,34437.0
2022-09-12 13:20:00,48.77,48.78,48.75,48.76,39676.0,44.7248,44.734,44.7065,44.7157,39676.0
2022-09-12 13:25:00,48.77,48.79,48.75,48.78,32711.0,44.7248,44.7432,44.7065,44.734,32711.0
2022-09-12 13:30:00,48.78,48.79,48.77,48.79,138173.0,44.734,44.7432,44.7248,44.7432,138173.0
2022-09-12 13:35:00,48.79,48.79,48.77,48.78,23857.0,44.7432,44.7432,44.7248,44.734,23857.0
2022-09-12 13:40:00,48.78,48.79,48.76,48.77,53679.0,44.734,44.7432,44.7157,44.7248,53679.0
2022-09-12 13:45:00,48.77,48.79,48.75,48.78,52797.0,44.7248,44.7432,44.7065,44.734,52797.0
2022-09-12 13:50:00,48.78,48.79,48.77,48.79,60079.0,44.734,44.7432,44.7248,44.7432,60079.0
2022-09-12 13:55:00,48.79,48.79,48.77,48.78,163715.0,44.7432,44.7432,44.7248,44.734,163715.0
2022-09-12 14:00:00,48.78,48.79,48.75,48.76,241793.0,44.734,44.7432,44.7065,44.7157,241793.0
2022-09-12 14:05:00,48.76,48.77,48.74,48.75,94245.0,44.7157,44.7248,44.6973,44.7065,94245.0
2022-09-12 14:10:00,48.75,48.78,48.74,48.78,34074.0,44.7065,44.734,44.6973,44.734,34074.0
2022-09-12 14:15:00,48.78,48.78,48.7,48.72,86638.0,44.734,44.734,44.6606,44.679,86638.0
2022-09-12 14:20:00,48.72,48.74,48.69,48.73,103186.0,44.679,44.6973,44.6515,44.6882,103186.0
2022-09-12 14:25:00,48.73,48.73,48.68,48.69,388383.0,44.6882,44.6882,44.6423,44.6515,388383.0
2022-09-12 14:30:00,48.69,48.7,48.66,48.68,192862.0,44.6515,44.6606,44.624,44.6423,192862.0
2022-09-12 14:35:00,48.68,48.72,48.67,48.71,90660.0,44.6423,44.679,44.6331,44.6698,90660.0
2022-09-12 14:40:00,48.71,48.71,48.69,48.7,119632.0,44.6698,44.6698,44.6515,44.6606,119632.0
2022-09-12 14:45:00,48.7,48.73,48.68,48.73,85399.0,44.6606,44.6882,44.6423,44.6882,85399.0
2022-09-12 14:50:00,48.73,48.73,48.7,48.71,58136.0,44.6882,44.6882,44.6606,44.6698,58136.0
2022-09-12 14:55:00,48.71,48.73,48.7,48.71,67238.0,44.6698,44.6882,44.6606,44.6698,67238.0
2022-09-12 15:00:00,48.72,48.72,48.69,48.72,193784.0,44.679,44.679,44.6515,44.679,193784.0
2022-09-12 15:05:00,48.71,48.75,48.7,48.73,93795.0,44.6698,44.7065,44.6606,44.6882,93795.0
2022-09-12 15:10:00,48.73,48.75,48.72,48.74,189035.0,44.6882,44.7065,44.679,44.6973,189035.0
2022-09-12 15:15:00,48.74,48.74,48.71,48.72,59358.0,44.6973,44.6973,44.6698,44.679,59358.0
2022-09-12 15:20:00,48.72,48.72,48.7,48.71,268890.0,44.679,44.679,44.6606,44.6698,268890.0
2022-09-12 15:25:00,48.71,48.72,48.68,48.71,150248.0,44.6698,44.679,44.6423,44.6698,150248.0
2022-09-12 15:30:00,48.71,48.72,48.69,48.7,176980.0,44.6698,44.679,44.6515,44.6606,176980.0
2022-09-12 15:35:00,48.7,48.71,48.69,48.71,130736.0,44.6606,44.6698,44.6515,44.6698,130736.0
2022-09-12 15:40:00,48.71,48.73,48.69,48.73,156614.0,44.6698,44.6882,44.6515,44.6882,156614.0
2022-09-12 15:45:00,48.73,48.73,48.69,48.71,395687.0,44.6882,44.6882,44.6515,44.6698,395687.0
2022-09-12 15:50:00,48.7,48.71,48.68,48.69,626848.0,44.6606,44.6698,44.6423,44.6515,626848.0
2022-09-12 15:55:00,48.69,48.73,48.68,48.73,1232087.0,44.6515,44.6882,44.6423,44.6882,1232087.0
2022-09-13 09:30:00,47.74,47.96,47.73,47.94,586551.0,43.7803,43.982,43.7711,43.9637,586551.0
2022-09-13 09:35:00,47.94,47.94,47.74,47.8,227020.0,43.9637,43.9637,43.7803,43.8353,227020.0
2022-09-13 09:40:00,47.81,47.86,47.78,47.85,243752.0,43.8445,43.8903,43.817,43.8811,243752.0
2022-09-13 09:45:00,47.84,47.9,47.8,47.88,171853.0,43.872,43.927,43.8353,43.9087,171853.0
2022-09-13 09:50:00,47.88,47.93,47.88,47.9,84155.0,43.9087,43.9545,43.9087,43.927,84155.0
2022-09-13 09:55:00,47.89,47.9,47.8,47.83,114764.0,43.9178,43.927,43.8353,43.8628,114764.0
2022-09-13 10:00:00,47.83,47.85,47.72,47.73,216050.0,43.8628,43.8811,43.7619,43.7711,216050.0
2022-09-13 10:05:00,47.73,47.85,47.73,47.84,225787.0,43.7711,43.8811,43.7711,43.872,225787.0
2022-09-13 10:10:00,47.84,47.88,47.79,47.86,208275.0,43.872,43.9087,43.8261,43.8903,208275.0
2022-09-13 10:15:00,47.85,47.91,47.83,47.91,109948.0,43.8811,43.9362,43.8628,43.9362,109948.0
2022-09-13 10:20:00,47.91,47.91,47.81,47.82,93483.0,43.9362,43.9362,43.8445,43.8536,93483.0
2022-09-13 10:25:00,47.82,47.88,47.79,47.86,73360.0,43.8536,43.9087,43.8261,43.8903,73360.0
2022-09-13 10:30:00,47.84,47.87,47.78,47.79,105277.0,43.872,43.8995,43.817,43.8261,105277.0
2022-09-13 10:35:00,47.79,47.81,47.74,47.76,112595.0,43.8261,43.8445,43.7803,43.7986,112595.0
2022-09-13 10:40:00,47.76,47.77,47.69,47.72,76500.0,43.7986,43.8078,43.7344,43.7619,76500.0
2022-09-13 10:45:00,47.72,47.72,47.69,47.7,60614.0,43.7619,43.7619,43.7344,43.7436,60614.0
2022-09-13 10:50:00,47.7,47.71,47.66,47.69,144774.0,43.7436,43.7528,43.7069,43.7344,144774.0
2022-09-13 10:55:00,47.69,47.74,47.68,47.72,111259.0,43.7344,43.7803,43.7252,43.7619,111259.0
2022-09-13 11:00:00,47.71,47.75,47.69,47.69,119142.0,43.7528,43.7894,43.7344,43.7344,119142.0
2022-09-13 11:05:00,47.69,47.71,47.62,47.67,93566.0,43.7344,43.7528,43.6702,43.7161,93566.0
2022-09-13 11:10:00,47.66,47.68,47.62,47.65,133563.0,43.7069,43.7252,43.6702,43.6977,133563.0
2022-09-13 11:15:00,47.64,47.67,47.62,47.63,34189.0,43.6886,43.7161,43.6702,43.6794,34189.0
2022-09-13 11:20:00,47.62,47.65,47.62,47.62,46337.0,43.6702,43.6977,43.6702,43.6702,46337.0
2022-09-13 11:25:00,47.62,47.63,47.6,47.62,69652.0,43.6702,43.6794,43.6519,43.6702,69652.0
2022-09-13 11:30:00,47.63,47.66,47.62,47.65,52432.0,43.6794,43.7069,43.6702,43.6977,52432.0
2022-09-13 11:35:00,47.65,47.66,47.64,47.65,58469.0,43.6977,43.7069,43.6886,43.6977,58469.0
2022-09-13 11:40:00,47.66,47.66,47.61,47.64,91485.0,43.7069,43.7069,43.6611,43.6886,91485.0
2022-09-13 11:45:00,47.64,47.65,47.62,47.63,142363.0,43.6886,43.6977,43.6702,43.6794,142363.0
2022-09-13 11:50:00,47.63,47.67,47.62,47.66,52205.0,43.6794,43.7161,43.6702,43.7069,52205.0
2022-09-13 11:55:00,47.66,47.67,47.62,47.65,103879.0,43.7069,43.7161,43.6702,43.6977,103879.0
2022-09-13 12:00:00,47.64,47.66,47.62,47.66,109983.0,43.6886,43.7069,43.6702,43.7069,109983.0
2022-09-13 12:05:00,47.66,47.7,47.64,47.68,34216.0,43.7069,43.7436,43.6886,43.7252,34216.0
2022-09-13 12:10:00,47.69,47.72,47.68,47.72,63525.0,43.7344,43.7619,43.7252,43.7619,63525.0
2022-09-13 12:15:00,47.72,47.73,47.7,47.71,33892.0,43.7619,43.7711,43.7436,43.7528,33892.0
2022-09-13 12:20:00,47.71,47.71,47.68,47.69,59359.0,43.7528,43.7528,43.7252,43.7344,59359.0
2022-09-13 12:25:00,47.69,47.69,47.63,47.65,85023.0,43.7344,43.7344,43.6794,43.6977,85023.0
2022-09-13 12:30:00,47.65,47.67,47.61,47.66,205559.0,43.6977,43.7161,43.6611,43.7069,205559.0
2022-09-13 12:35:00,47.66,47.68,47.65,47.67,70996.0,43.7069,43.7252,43.6977,43.7161,70996.0
2022-09-13 12:40:00,47.66,47.68,47.65,47.66,28523.0,43.7069,43.7252,43.6977,43.7069,28523.0
2022-09-13 12:45:00,47.66,47.67,47.64,47.66,107494.0,43.7069,43.7161,43.6886,43.7069,107494.0
2022-09-13 12:50:00,47.66,47.68,47.65,47.66,100656.0,43.7069,43.7252,43.6977,43.7069,100656.0
2022-09-13 12:55:00,47.67,47.67,47.65,47.66,27202.0,43.7161,43.7161,43.6977,43.7069,27202.0
2022-09-13 13:00:00,47.66,47.7,47.63,47.67,269942.0,43.7069,43.7436,43.6794,43.7161,269942.0
2022-09-13 13:05:00,47.67,47.7,47.64,47.65,157178.0,43.7161,43.7436,43.6886,43.6977,157178.0
2022-09-13 13:10:00,47.64,47.69,47.63,47.68,148896.0,43.6886,43.7344,43.6794,43.7252,148896.0
2022-09-13 13:15:00,47.68,47.71,47.66,47.67,96339.0,43.7252,43.7528,43.7069,43.7161,96339.0
2022-09-13 13:20:00,47.66,47.71,47.65,47.69,90503.0,43.7069,43.7528,43.6977,43.7344,90503.0
2022-09-13 13:25:00,47.7,47.71,47.68,47.71,31598.0,43.7436,43.7528,43.7252,43.7528,31598.0
2022-09-13 13:30:00,47.71,47.72,47.69,47.7,50210.0,43.7528,43.7619,43.7344,43.7436,50210.0
2022-09-13 13:35:00,47.7,47.71,47.66,47.68,52335.0,43.7436,43.7528,43.7069,43.7252,52335.0
2022-09-13 13:40:00,47.68,47.7,47.64,47.64,108394.0,43.7252,43.7436,43.6886,43.6886,108394.0
2022-09-13 13:45:00,47.65,47.66,47.62,47.66,76526.0,43.6977,43.7069,43.6702,43.7069,76526.0
2022-09-13 13:50:00,47.66,47.66,47.6,47.61,102326.0,43.7069,43.7069,43.6519,43.6611,102326.0
2022-09-13 13:55:00,47.61,47.63,47.59,47.61,97023.0,43.6611,43.6794,43.6427,43.6611,97023.0
2022-09-13 14:00:00,47.61,47.62,47.57,47.58,94663.0,43.6611,43.6702,43.6244,43.6335,94663.0
2022-09-13 14:05:00,47.59,47.61,47.57,47.59,66737.0,43.6427,43.6611,43.6244,43.6427,66737.0
2022-09-13 14:10:00,47.58,47.61,47.55,47.59,159072.0,43.6335,43.6611,43.606,43.6427,159072.0
2022-09-13 14:15:00,47.59,47.6,47.57,47.59,49240.0,43.6427,43.6519,43.6244,43.6427,49240.0
2022-09-13 14:20:00,47.59,47.6,47.54,47.54,130073.0,43.6427,43.6519,43.5969,43.5969,130073.0
2022-09-13 14:25:00,47.54,47.55,47.5,47.51,79720.0,43.5969,43.606,43.5602,43.5693,79720.0
2022-09-13 14:30:00,47.52,47.52,47.47,47.47,133713.0,43.5785,43.5785,43.5327,43.5327,133713.0
2022-09-13 14:35:00,47.47,47.48,47.42,47.42,38470.0,43.5327,43.5418,43.4868,43.4868,38470.0
2022-09-13 14:40:00,47.42,47.43,47.37,47.37,158995.0,43.4868,43.496,43.441,43.441,158995.0
2022-09-13 14:45:00,47.37,47.39,47.34,47.34,113223.0,43.441,43.4593,43.4134,43.4134,113223.0
2022-09-13 14:50:00,47.34,47.35,47.28,47.3,59721.0,43.4134,43.4226,43.3584,43.3768,59721.0
2022-09-13 14:55:00,47.3,47.35,47.3,47.34,395211.0,43.3768,43.4226,43.3768,43.4134,395211.0
2022-09-13 15:00:00,47.34,47.39,47.33,47.35,75353.0,43.4134,43.4593,43.4043,43.4226,75353.0
2022-09-13 15:05:00,47.35,47.35,47.31,47.33,43812.0,43.4226,43.4226,43.3859,43.4043,43812.0
2022-09-13 15:10:00,47.33,47.33,47.27,47.28,126575.0,43.4043,43.4043,43.3493,43.3584,126575.0
2022-09-13 15:15:00,47.27,47.31,47.27,47.31,116242.0,43.3493,43.3859,43.3493,43.3859,116242.0
2022-09-13 15:20:00,47.3,47.32,47.28,47.3,192224.0,43.3768,43.3951,43.3584,43.3768,192224.0
2022-09-13 15:25:00,47.3,47.3,47.25,47.25,338496.0,43.3768,43.3768,43.3309,43.3309,338496.0
2022-09-13 15:30:00,47.26,47.27,47.17,47.19,171346.0,43.3401,43.3493,43.2575,43.2759,171346.0
2022-09-13 15:35:00,47.2,47.23,47.17,47.23,254909.0,43.2851,43.3126,43.2575,43.3126,254909.0
2022-09-13 15:40:00,47.23,47.23,47.16,47.17,162980.0,43.3126,43.3126,43.2484,43.2575,162980.0
2022-09-13 15:45:00,47.18,47.19,47.13,47.16,418894.0,43.2667,43.2759,43.2209,43.2484,418894.0
2022-09-13 15:50:00,47.16,47.21,47.15,47.2,561203.0,43.2484,43.2942,43.2392,43.2851,561203.0
2022-09-13 15:55:00,47.19,47.25,47.17,47.21,386163.0,43.2759,43.3309,43.2575,43.2942,386163.0
2022-09-14 09:30:00,47.54,47.57,47.46,47.46,492328.0,43.5969,43.6244,43.5235,43.5235,492328.0
2022-09-14 09:35:00,47.47,47.48,47.4,47.44,210228.0,43.5327,43.5418,43.4685,43.5052,210228.0
2022-09-14 09:40:00,47.44,47.52,47.4,47.52,206845.0,43.5052,43.5785,43.4685,43.5785,206845.0
2022-09-14 09:45:00,47.53,47.6,47.52,47.52,362608.0,43.5877,43.6519,43.5785,43.5785,362608.0
2022-09-14 09:50:00,47.52,47.52,47.47,47.47,240944.0,43.5785,43.5785,43.5327,43.5327,240944.0
2022-09-14 09:55:00,47.47,47.53,47.46,47.53,128286.0,43.5327,43.5877,43.5235,43.5877,128286.0
2022-09-14 10:00:00,47.53,47.53,47.44,47.47,118076.0,43.5877,43.5877,43.5052,43.5327,118076.0
2022-09-14 10:05:00,47.47,47.54,47.43,47.48,213740.0,43.5327,43.5969,43.496,43.5418,213740.0
2022-09-14 10:10:00,47.48,47.5,47.42,47.45,242549.0,43.5418,43.5602,43.4868,43.5143,242549.0
2022-09-14 10:15:00,47.45,47.48,47.41,47.42,204358.0,43.5143,43.5418,43.4776,43.4868,204358.0
2022-09-14 10:20:00,47.43,47.45,47.37,47.39,204665.0,43.496,43.5143,43.441,43.4593,204665.0
2022-09-14 10:25:00,47.39,47.4,47.3,47.31,124915.0,43.4593,43.4685,43.3768,43.3859,124915.0
2022-09-14 10:30:00,47.31,47.38,47.28,47.37,167661.0,43.3859,43.4501,43.3584,43.441,167661.0
2022-09-14 10:35:00,47.38,47.48,47.37,47.46,139150.0,43.4501,43.5418,43.441,43.5235,139150.0
2022-09-14 10:40:00,47.45,47.51,47.43,47.49,99299.0,43.5143,43.5693,43.496,43.551,99299.0
2022-09-14 10:45:00,47.5,47.51,47.44,47.46,122497.0,43.5602,43.5693,43.5052,43.5235,122497.0
2022-09-14 10:50:00,47.46,47.57,47.45,47.56,141776.0,43.5235,43.6244,43.5143,43.6152,141776.0
2022-09-14 10:55:00,47.56,47.56,47.49,47.52,276263.0,43.6152,43.6152,43.551,43.5785,276263.0
2022-09-14 11:00:00,47.52,47.54,47.47,47.51,143725.0,43.5785,43.5969,43.5327,43.5693,143725.0
2022-09-14 11:05:00,47.51,47.56,47.49,47.54,146919.0,43.5693,43.6152,43.551,43.5969,146919.0
2022-09-14 11:10:00,47.55,47.6,47.53,47.55,211601.0,43.606,43.6519,43.5877,43.606,211601.0
2022-09-14 11:15:00,47.55,47.57,47.52,47.54,135207.0,43.606,43.6244,43.5785,43.5969,135207.0
2022-09-14 11:20:00,47.54,47.54,47.5,47.51,213588.0,43.5969,43.5969,43.5602,43.5693,213588.0
2022-09-14 11:25:00,47.51,47.53,47.49,47.5,216696.0,43.5693,43.5877,43.551,43.5602,216696.0
2022-09-14 11:30:00,47.5,47.52,47.47,47.48,102242.0,43.5602,43.5785,43.5327,43.5418,102242.0
2022-09-14 11:35:00,47.49,47.53,47.47,47.53,159842.0,43.551,43.5877,43.5327,43.5877,159842.0
2022-09-14 11:40:00,47.53,47.56,47.51,47.55,62984.0,43.5877,43.6152,43.5693,43.606,62984.0
2022-09-14 11:45:00,47.56,47.6,47.55,47.57,170716.0,43.6152,43.6519,43.606,43.6244,170716.0
2022-09-14 11:50:00,47.57,47.59,47.53,47.59,89276.0,43.6244,43.6427,43.5877,43.6427,89276.0
2022-09-14 11:55:00,47.59,47.59,47.55,47.56,72807.0,43.6427,43.6427,43.606,43.6152,72807.0
2022-09-14 12:00:00,47.56,47.58,47.53,47.54,57624.0,43.6152,43.6335,43.5877,43.5969,57624.0
2022-09-14 12:05:00,47.53,47.55,47.51,47.54,73129.0,43.5877,43.606,43.5693,43.5969,73129.0
2022-09-14 12:10:00,47.54,47.58,47.53,47.58,43449.0,43.5969,43.6335,43.5877,43.6335,43449.0
2022-09-14 12:15:00,47.58,47.59,47.56,47.57,127904.0,43.6335,43.6427,43.6152,43.6244,127904.0
2022-09-14 12:20:00,47.56,47.58,47.54,47.57,71171.0,43.6152,43.6335,43.5969,43.6244,71171.0
2022-09-14 12:25:00,47.58,47.59,47.53,47.54,128636.0,43.6335,43.6427,43.5877,43.5969,128636.0
2022-09-14 12:30:00,47.55,47.56,47.51,47.55,106836.0,43.606,43.6152,43.5693,43.606,106836.0
2022-09-14 12:35:00,47.54,47.59,47.53,47.58,35525.0,43.5969,43.6427,43.5877,43.6335,35525.0
2022-09-14 12:40:00,47.58,47.61,47.57,47.61,79388.0,43.6335,43.6611,43.6244,43.6611,79388.0
2022-09-14 12:45:00,47.61,47.62,47.57,47.59,46816.0,43.6611,43.6702,43.6244,43.6427,46816.0
2022-09-14 12:50:00,47.59,47.6,47.58,47.59,45853.0,43.6427,43.6519,43.6335,43.6427,45853.0
2022-09-14 12:55:00,47.59,47.59,47.55,47.57,193146.0,43.6427,43.6427,43.606,43.6244,193146.0
2022-09-14 13:00:00,47.57,47.6,47.55,47.56,23988.0,43.6244,43.6519,43.606,43.6152,23988.0
2022-09-14 13:05:00,47.56,47.57,47.54,47.56,295442.0,43.6152,43.6244,43.5969,43.6152,295442.0
2022-09-14 13:10:00,47.56,47.59,47.56,47.59,67849.0,43.6152,43.6427,43.6152,43.6427,67849.0
2022-09-14 13:15:00,47.59,47.6,47.55,47.57,110329.0,43.6427,43.6519,43.606,43.6244,110329.0
2022-09-14 13:20:00,47.57,47.57,47.54,47.54,57677.0,43.6244,43.6244,43.5969,43.5969,57677.0
2022-09-14 13:25:00,47.55,47.56,47.52,47.55,79696.0,43.606,43.6152,43.5785,43.606,79696.0
2022-09-14 13:30:00,47.55,47.56,47.53,47.54,113551.0,43.606,43.6152,43.5877,43.5969,113551.0
2022-09-14 13:35:00,47.54,47.55,47.52,47.53,105305.0,43.5969,43.606,43.5785,43.5877,105305.0
2022-09-14 13:40:00,47.53,47.54,47.51,47.54,70366.0,43.5877,43.5969,43.5693,43.5969,70366.0
2022-09-14 13:45:00,47.54,47.55,47.43,47.45,203711.0,43.5969,43.606,43.496,43.5143,203711.0
2022-09-14 13:50:00,47.45,47.48,47.44,47.46,153068.0,43.5143,43.5418,43.5052,43.5235,153068.0
2022-09-14 13:55:00,47.46,47.46,47.4,47.43,125448.0,43.5235,43.5235,43.4685,43.496,125448.0
2022-09-14 14:00:00,47.43,47.46,47.4,47.41,387145.0,43.496,43.5235,43.4685,43.4776,387145.0
2022-09-14 14:05:00,47.41,47.45,47.4,47.42,229147.0,43.4776,43.5143,43.4685,43.4868,229147.0
2022-09-14 14:10:00,47.43,47.44,47.39,47.41,132834.0,43.496,43.5052,43.4593,43.4776,132834.0
2022-09-14 14:15:00,47.41,47.44,47.4,47.44,139656.0,43.4776,43.5052,43.4685,43.5052,139656.0
2022-09-14 14:20:00,47.44,47.45,47.43,47.44,615965.0,43.5052,43.5143,43.496,43.5052,615965.0
2022-09-14 14:25:00,47.44,47.44,47.41,47.43,195909.0,43.5052,43.5052,43.4776,43.496,195909.0
2022-09-14 14:30:00,47.43,47.48,47.42,47.47,201631.0,43.496,43.5418,43.4868,43.5327,201631.0
2022-09-14 14:35:00,47.47,47.48,47.45,47.47,329928.0,43.5327,43.5418,43.5143,43.5327,329928.0
2022-09-14 14:40:00,47.47,47.48,47.44,47.44,228823.0,43.5327,43.5418,43.5052,43.5052,228823.0
2022-09-14 14:45:00,47.44,47.46,47.41,47.46,329768.0,43.5052,43.5235,43.4776,43.5235,329768.0
2022-09-14 14:50:00,47.45,47.46,47.39,47.41,214659.0,43.5143,43.5235,43.4593,43.4776,214659.0
2022-09-14 14:55:00,47.41,47.43,47.39,47.41,256282.0,43.4776,43.496,43.4593,43.4776,256282.0
2022-09-14 15:00:00,47.4,47.42,47.37,47.39,303395.0,43.4685,43.4868,43.441,43.4593,303395.0
2022-09-14 15:05:00,47.39,47.43,47.38,47.43,395274.0,43.4593,43.496,43.4501,43.496,395274.0
2022-09-14 15:10:00,47.43,47.44,47.35,47.36,388510.0,43.496,43.5052,43.4226,43.4318,388510.0
2022-09-14 15:15:00,47.36,47.36,47.3,47.34,134234.0,43.4318,43.4318,43.3768,43.4134,134234.0
2022-09-14 15:20:00,47.34,47.37,47.32,47.34,249564.0,43.4134,43.441,43.3951,43.4134,249564.0
2022-09-14 15:25:00,47.34,47.35,47.31,47.33,246777.0,43.4134,43.4226,43.3859,43.4043,246777.0
2022-09-14 15:30:00,47.34,47.35,47.28,47.34,250280.0,43.4134,43.4226,43.3584,43.4134,250280.0
2022-09-14 15:35:00,47.34,47.37,47.32,47.36,103837.0,43.4134,43.441,43.3951,43.4318,103837.0
2022-09-14 15:40:00,47.36,47.41,47.35,47.4,193723.0,43.4318,43.4776,43.4226,43.4685,193723.0
2022-09-14 15:45:00,47.39,47.43,47.37,47.41,165233.0,43.4593,43.496,43.441,43.4776,165233.0
2022-09-14 15:50:00,47.42,47.49,47.42,47.49,175411.0,43.4868,43.551,43.4868,43.551,175411.0
2022-09-14 15:55:00,47.48,47.52,47.45,47.5,213891.0,43.5418,43.5785,43.5143,43.5602,213891.0
2022-09-15 09:30:00,47.16,47.21,47.09,47.2,709420.0,43.2484,43.2942,43.1842,43.2851,709420.0
2022-09-15 09:35:00,47.19,47.22,47.16,47.18,100501.0,43.2759,43.3034,43.2484,43.2667,100501.0
2022-09-15 09:40:00,47.17,47.31,47.16,47.29,171354.0,43.2575,43.3859,43.2484,43.3676,171354.0
2022-09-15 09:45:00,47.29,47.37,47.26,47.37,235162.0,43.3676,43.441,43.3401,43.441,235162.0
2022-09-15 09:50:00,47.37,47.41,47.35,47.39,157433.0,43.441,43.4776,43.4226,43.4593,157433.0
2022-09-15 09:55:00,47.38,47.42,47.37,47.4,112960.0,43.4501,43.4868,43.441,43.4685,112960.0
2022-09-15 10:00:00,47.41,47.45,47.36,47.38,129653.0,43.4776,43.5143,43.4318,43.4501,129653.0
2022-09-15 10:05:00,47.37,47.41,47.36,47.37,101638.0,43.441,43.4776,43.4318,43.441,101638.0
2022-09-15 10:10:00,47.36,47.41,47.35,47.4,96722.0,43.4318,43.4776,43.4226,43.4685,96722.0
2022-09-15 10:15:00,47.39,47.46,47.38,47.43,218624.0,43.4593,43.5235,43.4501,43.496,218624.0
2022-09-15 10:20:00,47.42,47.42,47.32,47.34,83768.0,43.4868,43.4868,43.3951,43.4134,83768.0
2022-09-15 10:25:00,47.34,47.34,47.22,47.23,106025.0,43.4134,43.4134,43.3034,43.3126,106025.0
2022-09-15 10:30:00,47.21,47.25,47.17,47.2,152195.0,43.2942,43.3309,43.2575,43.2851,152195.0
2022-09-15 10:35:00,47.2,47.25,47.19,47.23,92575.0,43.2851,43.3309,43.2759,43.3126,92575.0
2022-09-15 10:40:00,47.23,47.25,47.19,47.22,261462.0,43.3126,43.3309,43.2759,43.3034,261462.0
2022-09-15 10:45:00,47.23,47.23,47.14,47.15,215960.0,43.3126,43.3126,43.23,43.2392,215960.0
2022-09-15 10:50:00,47.15,47.15,47.08,47.11,236081.0,43.2392,43.2392,43.175,43.2025,236081.0
2022-09-15 10:55:00,47.11,47.11,47.05,47.07,130985.0,43.2025,43.2025,43.1475,43.1658,130985.0
2022-09-15 11:00:00,47.06,47.11,47.03,47.1,131489.0,43.1567,43.2025,43.1292,43.1934,131489.0
2022-09-15 11:05:00,47.09,47.11,47.06,47.07,120915.0,43.1842,43.2025,43.1567,43.1658,120915.0
2022-09-15 11:10:00,47.07,47.07,47.02,47.05,132655.0,43.1658,43.1658,43.12,43.1475,132655.0
2022-09-15 11:15:00,47.05,47.1,47.02,47.1,94722.0,43.1475,43.1934,43.12,43.1934,94722.0
2022-09-15 11:20:00,47.1,47.15,47.08,47.12,563116.0,43.1934,43.2392,43.175,43.2117,563116.0
2022-09-15 11:25:00,47.12,47.16,47.11,47.14,101302.0,43.2117,43.2484,43.2025,43.23,101302.0
2022-09-15 11:30:00,47.14,47.17,47.13,47.16,69565.0,43.23,43.2575,43.2209,43.2484,69565.0
2022-09-15 11:35:00,47.15,47.18,47.13,47.16,93849.0,43.2392,43.2667,43.2209,43.2484,93849.0
2022-09-15 11:40:00,47.16,47.2,47.16,47.16,52874.0,43.2484,43.2851,43.2484,43.2484,52874.0
2022-09-15 11:45:00,47.16,47.19,47.14,47.15,69066.0,43.2484,43.2759,43.23,43.2392,69066.0
2022-09-15 11:50:00,47.15,47.16,47.1,47.1,69683.0,43.2392,43.2484,43.1934,43.1934,69683.0
2022-09-15 11:55:00,47.1,47.11,47.06,47.1,20263.0,43.1934,43.2025,43.1567,43.1934,20263.0
2022-09-15 12:00:00,47.11,47.14,47.09,47.13,78137.0,43.2025,43.23,43.1842,43.2209,78137.0
2022-09-15 12:05:00,47.12,47.13,47.08,47.08,26681.0,43.2117,43.2209,43.175,43.175,26681.0
2022-09-15 12:10:00,47.08,47.09,47.05,47.06,1612673.0,43.175,43.1842,43.1475,43.1567,1612673.0
2022-09-15 12:15:00,47.06,47.1,47.05,47.09,50154.0,43.1567,43.1934,43.1475,43.1842,50154.0
2022-09-15 12:20:00,47.09,47.1,47.06,47.08,47981.0,43.1842,43.1934,43.1567,43.175,47981.0
2022-09-15 12:25:00,47.08,47.11,47.04,47.05,132590.0,43.175,43.2025,43.1383,43.1475,132590.0
2022-09-15 12:30:00,47.05,47.1,47.05,47.09,46946.0,43.1475,43.1934,43.1475,43.1842,46946.0
2022-09-15 12:35:00,47.1,47.13,47.09,47.12,97219.0,43.1934,43.2209,43.1842,43.2117,97219.0
2022-09-15 12:40:00,47.12,47.14,47.11,47.12,28823.0,43.2117,43.23,43.2025,43.2117,28823.0
2022-09-15 12:45:00,47.12,47.13,47.09,47.12,44731.0,43.2117,43.2209,43.1842,43.2117,44731.0
2022-09-15 12:50:00,47.12,47.15,47.12,47.14,30832.0,43.2117,43.2392,43.2117,43.23,30832.0
2022-09-15 12:55:00,47.13,47.15,47.11,47.14,91642.0,43.2209,43.2392,43.2025,43.23,91642.0
2022-09-15 13:00:00,47.15,47.25,47.15,47.23,169547.0,43.2392,43.3309,43.2392,43.3126,169547.0
2022-09-15 13:05:00,47.23,47.26,47.21,47.23,113066.0,43.3126,43.3401,43.2942,43.3126,113066.0
2022-09-15 13:10:00,47.23,47.23,47.19,47.21,69142.0,43.3126,43.3126,43.2759,43.2942,69142.0
2022-09-15 13:15:00,47.22,47.26,47.2,47.25,84095.0,43.3034,43.3401,43.2851,43.3309,84095.0
2022-09-15 13:20:00,47.25,47.26,47.23,47.25,86330.0,43.3309,43.3401,43.3126,43.3309,86330.0
2022-09-15 13:25:00,47.25,47.3,47.25,47.27,51933.0,43.3309,43.3768,43.3309,43.3493,51933.0
2022-09-15 13:30:00,47.26,47.27,47.22,47.23,105221.0,43.3401,43.3493,43.3034,43.3126,105221.0
2022-09-15 13:35:00,47.23,47.24,47.19,47.2,109379.0,43.3126,43.3217,43.2759,43.2851,109379.0
2022-09-15 13:40:00,47.21,47.22,47.17,47.18,150387.0,43.2942,43.3034,43.2575,43.2667,150387.0
2022-09-15 13:45:00,47.18,47.19,47.14,47.15,78892.0,43.2667,43.2759,43.23,43.2392,78892.0
2022-09-15 13:50:00,47.15,47.15,47.12,47.14,57073.0,43.2392,43.2392,43.2117,43.23,57073.0
2022-09-15 13:55:00,47.14,47.16,47.13,47.15,153244.0,43.23,43.2484,43.2209,43.2392,153244.0
2022-09-15 14:00:00,47.15,47.15,47.07,47.08,273585.0,43.2392,43.2392,43.1658,43.175,273585.0
2022-09-15 14:05:00,47.08,47.09,47.06,47.09,108860.0,43.175,43.1842,43.1567,43.1842,108860.0
2022-09-15 14:10:00,47.09,47.12,47.08,47.1,186699.0,43.1842,43.2117,43.175,43.1934,186699.0
2022-09-15 14:15:00,47.11,47.14,47.08,47.11,160062.0,43.2025,43.23,43.175,43.2025,160062.0
2022-09-15 14:20:00,47.11,47.12,47.09,47.09,128624.0,43.2025,43.2117,43.1842,43.1842,128624.0
2022-09-15 14:25:00,47.09,47.12,47.08,47.11,134547.0,43.1842,43.2117,43.175,43.2025,134547.0
2022-09-15 14:30:00,47.11,47.14,47.1,47.11,465902.0,43.2025,43.23,43.1934,43.2025,465902.0
2022-09-15 14:35:00,47.1,47.14,47.08,47.11,57442.0,43.1934,43.23,43.175,43.2025,57442.0
2022-09-15 14:40:00,47.11,47.12,47.08,47.11,69448.0,43.2025,43.2117,43.175,43.2025,69448.0
2022-09-15 14:45:00,47.1,47.11,47.05,47.05,241525.0,43.1934,43.2025,43.1475,43.1475,241525.0
2022-09-15 14:50:00,47.05,47.07,47.03,47.06,72458.0,43.1475,43.1658,43.1292,43.1567,72458.0
2022-09-15 14:55:00,47.07,47.07,47.04,47.05,81042.0,43.1658,43.1658,43.1383,43.1475,81042.0
2022-09-15 15:00:00,47.04,47.06,47.02,47.05,96801.0,43.1383,43.1567,43.12,43.1475,96801.0
2022-09-15 15:05:00,47.06,47.07,47.04,47.05,797994.0,43.1567,43.1658,43.1383,43.1475,797994.0
2022-09-15 15:10:00,47.04,47.05,46.99,47.0,225620.0,43.1383,43.1475,43.0925,43.1017,225620.0
2022-09-15 15:15:00,47.0,47.01,46.96,46.98,199590.0,43.1017,43.1108,43.065,43.0833,199590.0
2022-09-15 15:20:00,46.98,46.99,46.94,46.98,114327.0,43.0833,43.0925,43.0466,43.0833,114327.0
2022-09-15 15:25:00,46.98,46.99,46.92,46.94,114615.0,43.0833,43.0925,43.0283,43.0466,114615.0
2022-09-15 15:30:00,46.93,46.98,46.92,46.95,167433.0,43.0375,43.0833,43.0283,43.0558,167433.0
2022-09-15 15:35:00,46.95,46.98,46.94,46.98,100841.0,43.0558,43.0833,43.0466,43.0833,100841.0
2022-09-15 15:40:00,46.98,47.01,46.96,47.0,165175.0,43.0833,43.1108,43.065,43.1017,165175.0
2022-09-15 15:45:00,47.0,47.03,46.98,46.99,355070.0,43.1017,43.1292,43.0833,43.0925,355070.0
2022-09-15 15:50:00,47.0,47.06,46.98,47.02,458530.0,43.1017,43.1567,43.0833,43.12,458530.0
2022-09-15 15:55:00,47.02,47.06,47.01,47.02,561593.0,43.12,43.1567,43.1108,43.12,561593.0
2022-09-16 09:30:00,46.55,46.56,46.44,46.45,620963.0,42.689,42.6981,42.5881,42.5973,620963.0
2022-09-16 09:35:00,46.44,46.5,46.4,46.5,178471.0,42.5881,42.6431,42.5514,42.6431,178471.0
2022-09-16 09:40:00,46.49,46.5,46.39,46.4,129726.0,42.634,42.6431,42.5422,42.5514,129726.0
2022-09-16 09:45:00,46.41,46.46,46.4,46.44,229227.0,42.5606,42.6064,42.5514,42.5881,229227.0
2022-09-16 09:50:00,46.44,46.49,46.38,46.4,97637.0,42.5881,42.634,42.5331,42.5514,97637.0
2022-09-16 09:55:00,46.39,46.41,46.36,46.39,136767.0,42.5422,42.5606,42.5147,42.5422,136767.0
2022-09-16 10:00:00,46.39,46.49,46.39,46.44,229950.0,42.5422,42.634,42.5422,42.5881,229950.0
2022-09-16 10:05:00,46.44,46.55,46.43,46.48,506701.0,42.5881,42.689,42.5789,42.6248,506701.0
2022-09-16 10:10:00,46.48,46.66,46.48,46.62,197910.0,42.6248,42.7899,42.6248,42.7532,197910.0
2022-09-16 10:15:00,46.62,46.65,46.58,46.6,128009.0,42.7532,42.7807,42.7165,42.7348,128009.0
2022-09-16 10:20:00,46.59,46.63,46.53,46.61,297136.0,42.7257,42.7623,42.6706,42.744,297136.0
2022-09-16 10:25:00,46.61,46.64,46.57,46.59,171363.0,42.744,42.7715,42.7073,42.7257,171363.0
2022-09-16 10:30:00,46.6,46.67,46.59,46.66,192861.0,42.7348,42.799,42.7257,42.7899,192861.0
2022-09-16 10:35:00,46.66,46.71,46.62,46.65,328633.0,42.7899,42.8357,42.7532,42.7807,328633.0
2022-09-16 10:40:00,46.65,46.7,46.63,46.64,162465.0,42.7807,42.8265,42.7623,42.7715,162465.0
2022-09-16 10:45:00,46.64,46.67,46.6,46.62,189605.0,42.7715,42.799,42.7348,42.7532,189605.0
2022-09-16 10:50:00,46.62,46.68,46.6,46.63,126817.0,42.7532,42.8082,42.7348,42.7623,126817.0
2022-09-16 10:55:00,46.63,46.65,46.56,46.57,299283.0,42.7623,42.7807,42.6981,42.7073,299283.0
2022-09-16 11:00:00,46.57,46.6,46.52,46.54,156826.0,42.7073,42.7348,42.6615,42.6798,156826.0
2022-09-16 11:05:00,46.54,46.59,46.53,46.54,103650.0,42.6798,42.7257,42.6706,42.6798,103650.0
2022-09-16 11:10:00,46.53,46.54,46.5,46.5,365788.0,42.6706,42.6798,42.6431,42.6431,365788.0
2022-09-16 11:15:00,46.5,46.59,46.5,46.57,141816.0,42.6431,42.7257,42.6431,42.7073,141816.0
2022-09-16 11:20:00,46.57,46.57,46.49,46.5,114132.0,42.7073,42.7073,42.634,42.6431,114132.0
2022-09-16 11:25:00,46.49,46.53,46.47,46.5,280410.0,42.634,42.6706,42.6156,42.6431,280410.0
2022-09-16 11:30:00,46.5,46.53,46.47,46.5,165243.0,42.6431,42.6706,42.6156,42.6431,165243.0
2022-09-16 11:35:00,46.49,46.52,46.41,46.42,387152.0,42.634,42.6615,42.5606,42.5698,387152.0
2022-09-16 11:40:00,46.42,46.46,46.41,46.43,155308.0,42.5698,42.6064,42.5606,42.5789,155308.0
2022-09-16 11:45:00,46.43,46.44,46.4,46.43,266009.0,42.5789,42.5881,42.5514,42.5789,266009.0
2022-09-16 11:50:00,46.44,46.48,46.41,46.47,184241.0,42.5881,42.6248,42.5606,42.6156,184241.0
2022-09-16 11:55:00,46.46,46.5,46.45,46.48,338655.0,42.6064,42.6431,42.5973,42.6248,338655.0
2022-09-16 12:00:00,46.48,46.49,46.45,46.48,652158.0,42.6248,42.634,42.5973,42.6248,652158.0
2022-09-16 12:05:00,46.48,46.51,46.45,46.45,169212.0,42.6248,42.6523,42.5973,42.5973,169212.0
2022-09-16 12:10:00,46.46,46.48,46.43,46.44,430966.0,42.6064,42.6248,42.5789,42.5881,430966.0
2022-09-16 12:15:00,46.43,46.46,46.4,46.42,241629.0,42.5789,42.6064,42.5514,42.5698,241629.0
2022-09-16 12:20:00,46.41,46.42,46.36,46.38,255253.0,42.5606,42.5698,42.5147,42.5331,255253.0
2022-09-16 12:25:00,46.37,46.39,46.35,46.36,351208.0,42.5239,42.5422,42.5056,42.5147,351208.0
2022-09-16 12:30:00,46.37,46.39,46.35,46.36,181144.0,42.5239,42.5422,42.5056,42.5147,181144.0
2022-09-16 12:35:00,46.36,46.38,46.35,46.36,165897.0,42.5147,42.5331,42.5056,42.5147,165897.0
2022-09-16 12:40:00,46.37,46.42,46.37,46.41,67134.0,42.5239,42.5698,42.5239,42.5606,67134.0
2022-09-16 12:45:00,46.41,46.43,46.39,46.43,74048.0,42.5606,42.5789,42.5422,42.5789,74048.0
2022-09-16 12:50:00,46.42,46.43,46.4,46.4,208077.0,42.5698,42.5789,42.5514,42.5514,208077.0
2022-09-16 12:55:00,46.41,46.43,46.39,46.43,47902.0,42.5606,42.5789,42.5422,42.5789,47902.0
2022-09-16 13:00:00,46.43,46.43,46.38,46.38,258092.0,42.5789,42.5789,42.5331,42.5331,258092.0
2022-09-16 13:05:00,46.39,46.39,46.34,46.36,74861.0,42.5422,42.5422,42.4964,42.5147,74861.0
2022-09-16 13:10:00,46.36,46.39,46.35,46.36,261415.0,42.5147,42.5422,42.5056,42.5147,261415.0
2022-09-16 13:15:00,46.36,46.37,46.35,46.36,159253.0,42.5147,42.5239,42.5056,42.5147,159253.0
2022-09-16 13:20:00,46.36,46.37,46.34,46.37,124916.0,42.5147,42.5239,42.4964,42.5239,124916.0
2022-09-16 13:25:00,46.36,46.37,46.35,46.37,212176.0,42.5147,42.5239,42.5056,42.5239,212176.0
2022-09-16 13:30:00,46.37,46.43,46.36,46.38,77612.0,42.5239,42.5789,42.5147,42.5331,77612.0
2022-09-16 13:35:00,46.38,46.45,46.38,46.43,215336.0,42.5331,42.5973,42.5331,42.5789,215336.0
2022-09-16 13:40:00,46.43,46.43,46.4,46.41,129103.0,42.5789,42.5789,42.5514,42.5606,129103.0
2022-09-16 13:45:00,46.41,46.41,46.36,46.37,74764.0,42.5606,42.5606,42.5147,42.5239,74764.0
2022-09-16 13:50:00,46.37,46.37,46.34,46.35,309465.0,42.5239,42.5239,42.4964,42.5056,309465.0
2022-09-16 13:55:00,46.35,46.38,46.34,46.37,105341.0,42.5056,42.5331,42.4964,42.5239,105341.0
2022-09-16 14:00:00,46.37,46.41,46.36,46.41,270696.0,42.5239,42.5606,42.5147,42.5606,270696.0
2022-09-16 14:05:00,46.4,46.41,46.39,46.41,85790.0,42.5514,42.5606,42.5422,42.5606,85790.0
2022-09-16 14:10:00,46.41,46.41,46.37,46.4,442415.0,42.5606,42.5606,42.5239,42.5514,442415.0
2022-09-16 14:15:00,46.4,46.43,46.39,46.4,210030.0,42.5514,42.5789,42.5422,42.5514,210030.0
2022-09-16 14:20:00,46.4,46.43,46.39,46.43,124272.0,42.5514,42.5789,42.5422,42.5789,124272.0
2022-09-16 14:25:00,46.43,46.51,46.42,46.48,300747.0,42.5789,42.6523,42.5698,42.6248,300747.0
2022-09-16 14:30:00,46.48,46.5,46.45,46.49,126221.0,42.6248,42.6431,42.5973,42.634,126221.0
2022-09-16 14:35:00,46.49,46.51,46.45,46.47,214734.0,42.634,42.6523,42.5973,42.6156,214734.0
2022-09-16 14:40:00,46.47,46.47,46.43,46.46,84279.0,42.6156,42.6156,42.5789,42.6064,84279.0
2022-09-16 14:45:00,46.46,46.52,46.45,46.51,113644.0,42.6064,42.6615,42.5973,42.6523,113644.0
2022-09-16 14:50:00,46.5,46.52,46.47,46.52,280438.0,42.6431,42.6615,42.6156,42.6615,280438.0
2022-09-16 14:55:00,46.52,46.53,46.49,46.51,112876.0,42.6615,42.6706,42.634,42.6523,112876.0
2022-09-16 15:00:00,46.5,46.54,46.5,46.54,135856.0,42.6431,42.6798,42.6431,42.6798,135856.0
2022-09-16 15:05:00,46.54,46.58,46.54,46.56,96508.0,42.6798,42.7165,42.6798,42.6981,96508.0
2022-09-16 15:10:00,46.55,46.55,46.49,46.5,170418.0,42.689,42.689,42.634,42.6431,170418.0
2022-09-16 15:15:00,46.49,46.52,46.48,46.49,284634.0,42.634,42.6615,42.6248,42.634,284634.0
2022-09-16 15:20:00,46.49,46.55,46.48,46.52,159956.0,42.634,42.689,42.6248,42.6615,159956.0
2022-09-16 15:25:00,46.52,46.53,46.47,46.5,204571.0,42.6615,42.6706,42.6156,42.6431,204571.0
2022-09-16 15:30:00,46.5,46.5,46.44,46.48,238148.0,42.6431,42.6431,42.5881,42.6248,238148.0
2022-09-16 15:35:00,46.48,46.54,46.46,46.53,303704.0,42.6248,42.6798,42.6064,42.6706,303704.0
2022-09-16 15:40:00,46.53,46.58,46.52,46.57,250960.0,42.6706,42.7165,42.6615,42.7073,250960.0
2022-09-16 15:45:00,46.57,46.57,46.5,46.53,379022.0,42.7073,42.7073,42.6431,42.6706,379022.0
2022-09-16 15:50:00,46.53,46.56,46.51,46.53,574750.0,42.6706,42.6981,42.6523,42.6706,574750.0
2022-09-16 15:55:00,46.53,46.58,46.52,46.54,727238.0,42.6706,42.7165,42.6615,42.6798,727238.0
2022-09-19 09:30:00,46.15,46.27,46.15,46.27,121037.0,42.3222,42.4322,42.3222,42.4322,121037.0
2022-09-19 09:35:00,46.27,46.3,46.23,46.3,130367.0,42.4322,42.4597,42.3955,42.4597,130367.0
2022-09-19 09:40:00,46.3,46.36,46.3,46.35,400836.0,42.4597,42.5147,42.4597,42.5056,400836.0
2022-09-19 09:45:00,46.35,46.37,46.31,46.32,123193.0,42.5056,42.5239,42.4689,42.4781,123193.0
2022-09-19 09:50:00,46.33,46.37,46.32,46.35,82605.0,42.4872,42.5239,42.4781,42.5056,82605.0
2022-09-19 09:55:00,46.35,46.36,46.29,46.3,105287.0,42.5056,42.5147,42.4505,42.4597,105287.0
2022-09-19 10:00:00,46.3,46.3,46.22,46.25,196114.0,42.4597,42.4597,42.3863,42.4139,196114.0
2022-09-19 10:05:00,46.25,46.3,46.22,46.26,190434.0,42.4139,42.4597,42.3863,42.423,190434.0
2022-09-19 10:10:00,46.24,46.34,46.24,46.3,359987.0,42.4047,42.4964,42.4047,42.4597,359987.0
2022-09-19 10:15:00,46.3,46.31,46.24,46.25,321926.0,42.4597,42.4689,42.4047,42.4139,321926.0
2022-09-19 10:20:00,46.25,46.28,46.21,46.28,176248.0,42.4139,42.4414,42.3772,42.4414,176248.0
2022-09-19 10:25:00,46.28,46.33,46.27,46.31,181618.0,42.4414,42.4872,42.4322,42.4689,181618.0
2022-09-19 10:30:00,46.31,46.33,46.28,46.32,289039.0,42.4689,42.4872,42.4414,42.4781,289039.0
2022-09-19 10:35:00,46.33,46.41,46.32,46.39,211903.0,42.4872,42.5606,42.4781,42.5422,211903.0
2022-09-19 10:40:00,46.39,46.47,46.39,46.46,222481.0,42.5422,42.6156,42.5422,42.6064,222481.0
2022-09-19 10:45:00,46.45,46.48,46.44,46.46,169246.0,42.5973,42.6248,42.5881,42.6064,169246.0
2022-09-19 10:50:00,46.45,46.47,46.42,46.42,180567.0,42.5973,42.6156,42.5698,42.5698,180567.0
2022-09-19 10:55:00,46.42,46.46,46.41,46.45,221063.0,42.5698,42.6064,42.5606,42.5973,221063.0
2022-09-19 11:00:00,46.44,46.5,46.43,46.48,248655.0,42.5881,42.6431,42.5789,42.6248,248655.0
2022-09-19 11:05:00,46.48,46.5,46.46,46.48,297740.0,42.6248,42.6431,42.6064,42.6248,297740.0
2022-09-19 11:10:00,46.49,46.51,46.47,46.5,227737.0,42.634,42.6523,42.6156,42.6431,227737.0
2022-09-19 11:15:00,46.5,46.53,46.49,46.51,328718.0,42.6431,42.6706,42.634,42.6523,328718.0
2022-09-19 11:20:00,46.5,46.51,46.45,46.46,231629.0,42.6431,42.6523,42.5973,42.6064,231629.0
2022-09-19 11:25:00,46.46,46.47,46.42,46.42,203050.0,42.6064,42.6156,42.5698,42.5698,203050.0
2022-09-19 11:30:00,46.43,46.44,46.38,46.41,79513.0,42.5789,42.5881,42.5331,42.5606,79513.0
2022-09-19 11:35:00,46.41,46.41,46.37,46.39,69477.0,42.5606,42.5606,42.5239,42.5422,69477.0
2022-09-19 11:40:00,46.39,46.44,46.38,46.43,89806.0,42.5422,42.5881,42.5331,42.5789,89806.0
2022-09-19 11:45:00,46.43,46.46,46.43,46.45,68143.0,42.5789,42.6064,42.5789,42.5973,68143.0
2022-09-19 11:50:00,46.45,46.48,46.44,46.45,32227.0,42.5973,42.6248,42.5881,42.5973,32227.0
2022-09-19 11:55:00,46.47,46.47,46.41,46.43,57996.0,42.6156,42.6156,42.5606,42.5789,57996.0
2022-09-19 12:00:00,46.43,46.47,46.42,46.44,71834.0,42.5789,42.6156,42.5698,42.5881,71834.0
2022-09-19 12:05:00,46.44,46.47,46.4,46.46,141441.0,42.5881,42.6156,42.5514,42.6064,141441.0
2022-09-19 12:10:00,46.46,46.48,46.44,46.45,143367.0,42.6064,42.6248,42.5881,42.5973,143367.0
2022-09-19 12:15:00,46.44,46.48,46.43,46.47,128345.0,42.5881,42.6248,42.5789,42.6156,128345.0
2022-09-19 12:20:00,46.46,46.48,46.44,46.47,53629.0,42.6064,42.6248,42.5881,42.6156,53629.0
2022-09-19 12:25:00,46.47,46.48,46.43,46.46,83673.0,42.6156,42.6248,42.5789,42.6064,83673.0
2022-09-19 12:30:00,46.45,46.49,46.44,46.49,614558.0,42.5973,42.634,42.5881,42.634,614558.0
2022-09-19 12:35:00,46.49,46.53,46.49,46.52,153732.0,42.634,42.6706,42.634,42.6615,153732.0
2022-09-19 12:40:00,46.52,46.52,46.49,46.52,75105.0,42.6615,42.6615,42.634,42.6615,75105.0
2022-09-19 12:45:00,46.52,46.52,46.5,46.51,449283.0,42.6615,42.6615,42.6431,42.6523,449283.0
2022-09-19 12:50:00,46.52,46.56,46.52,46.56,92389.0,42.6615,42.6981,42.6615,42.6981,92389.0
2022-09-19 12:55:00,46.56,46.58,46.55,46.57,68849.0,42.6981,42.7165,42.689,42.7073,68849.0
2022-09-19 13:00:00,46.56,46.59,46.56,46.57,146309.0,42.6981,42.7257,42.6981,42.7073,146309.0
2022-09-19 13:05:00,46.56,46.57,46.55,46.57,72638.0,42.6981,42.7073,42.689,42.7073,72638.0
2022-09-19 13:10:00,46.57,46.57,46.52,46.53,101706.0,42.7073,42.7073,42.6615,42.6706,101706.0
2022-09-19 13:15:00,46.53,46.55,46.52,46.54,158769.0,42.6706,42.689,42.6615,42.6798,158769.0
2022-09-19 13:20:00,46.55,46.56,46.53,46.55,123236.0,42.689,42.6981,42.6706,42.689,123236.0
2022-09-19 13:25:00,46.56,46.57,46.55,46.56,176086.0,42.6981,42.7073,42.689,42.6981,176086.0
2022-09-19 13:30:00,46.57,46.57,46.53,46.53,121791.0,42.7073,42.7073,42.6706,42.6706,121791.0
2022-09-19 13:35:00,46.53,46.53,46.5,46.52,173659.0,42.6706,42.6706,42.6431,42.6615,173659.0
2022-09-19 13:40:00,46.52,46.54,46.51,46.53,102403.0,42.6615,42.6798,42.6523,42.6706,102403.0
2022-09-19 13:45:00,46.53,46.56,46.52,46.55,95127.0,42.6706,42.6981,42.6615,42.689,95127.0
2022-09-19 13:50:00,46.54,46.55,46.52,46.53,151139.0,42.6798,42.689,42.6615,42.6706,151139.0
2022-09-19 13:55:00,46.53,46.54,46.5,46.52,102310.0,42.6706,42.6798,42.6431,42.6615,102310.0
2022-09-19 14:00:00,46.52,46.53,46.51,46.52,165754.0,42.6615,42.6706,42.6523,42.6615,165754.0
2022-09-19 14:05:00,46.51,46.53,46.5,46.53,134860.0,42.6523,42.6706,42.6431,42.6706,134860.0
2022-09-19 14:10:00,46.53,46.53,46.5,46.51,263820.0,42.6706,42.6706,42.6431,42.6523,263820.0
2022-09-19 14:15:00,46.51,46.54,46.5,46.52,181355.0,42.6523,42.6798,42.6431,42.6615,181355.0
2022-09-19 14:20:00,46.52,46.53,46.49,46.5,187988.0,42.6615,42.6706,42.634,42.6431,187988.0
2022-09-19 14:25:00,46.5,46.54,46.49,46.53,203947.0,42.6431,42.6798,42.634,42.6706,203947.0
2022-09-19 14:30:00,46.52,46.56,46.52,46.55,278442.0,42.6615,42.6981,42.6615,42.689,278442.0
2022-09-19 14:35:00,46.55,46.58,46.54,46.58,252111.0,42.689,42.7165,42.6798,42.7165,252111.0
2022-09-19 14:40:00,46.58,46.58,46.54,46.55,224277.0,42.7165,42.7165,42.6798,42.689,224277.0
2022-09-19 14:45:00,46.54,46.55,46.53,46.54,142375.0,42.6798,42.689,42.6706,42.6798,142375.0
2022-09-19 14:50:00,46.54,46.58,46.53,46.57,151199.0,42.6798,42.7165,42.6706,42.7073,151199.0
2022-09-19 14:55:00,46.57,46.59,46.56,46.59,145623.0,42.7073,42.7257,42.6981,42.7257,145623.0
2022-09-19 15:00:00,46.59,46.65,46.59,46.64,308427.0,42.7257,42.7807,42.7257,42.7715,308427.0
2022-09-19 15:05:00,46.63,46.66,46.63,46.65,135422.0,42.7623,42.7899,42.7623,42.7807,135422.0
2022-09-19 15:10:00,46.65,46.7,46.63,46.68,506881.0,42.7807,42.8265,42.7623,42.8082,506881.0
2022-09-19 15:15:00,46.68,46.69,46.66,46.67,219832.0,42.8082,42.8174,42.7899,42.799,219832.0
2022-09-19 15:20:00,46.67,46.68,46.65,46.67,167944.0,42.799,42.8082,42.7807,42.799,167944.0
2022-09-19 15:25:00,46.67,46.7,46.67,46.68,210131.0,42.799,42.8265,42.799,42.8082,210131.0
2022-09-19 15:30:00,46.68,46.71,46.68,46.69,236531.0,42.8082,42.8357,42.8082,42.8174,236531.0
2022-09-19 15:35:00,46.68,46.71,46.68,46.7,131295.0,42.8082,42.8357,42.8082,42.8265,131295.0
2022-09-19 15:40:00,46.7,46.7,46.68,46.69,151697.0,42.8265,42.8265,42.8082,42.8174,151697.0
2022-09-19 15:45:00,46.68,46.7,46.67,46.68,203914.0,42.8082,42.8265,42.799,42.8082,203914.0
2022-09-19 15:50:00,46.69,46.7,46.66,46.69,370732.0,42.8174,42.8265,42.7899,42.8174,370732.0
2022-09-19 15:55:00,46.7,46.7,46.67,46.68,547653.0,42.8265,42.8265,42.799,42.8082,547653.0
2022-09-20 09:30:00,46.47,46.52,46.43,46.51,342036.0,42.6156,42.6615,42.5789,42.6523,342036.0
2022-09-20 09:35:00,46.5,46.52,46.43,46.46,88272.0,42.6431,42.6615,42.5789,42.6064,88272.0
2022-09-20 09:40:00,46.47,46.48,46.4,46.43,141499.0,42.6156,42.6248,42.5514,42.5789,141499.0
2022-09-20 09:45:00,46.43,46.5,46.42,46.46,99100.0,42.5789,42.6431,42.5698,42.6064,99100.0
2022-09-20 09:50:00,46.45,46.46,46.41,46.46,111425.0,42.5973,42.6064,42.5606,42.6064,111425.0
2022-09-20 09:55:00,46.46,46.49,46.44,46.45,80844.0,42.6064,42.634,42.5881,42.5973,80844.0
2022-09-20 10:00:00,46.45,46.49,46.41,46.46,299162.0,42.5973,42.634,42.5606,42.6064,299162.0
2022-09-20 10:05:00,46.46,46.55,46.45,46.54,132636.0,42.6064,42.689,42.5973,42.6798,132636.0
2022-09-20 10:10:00,46.56,46.56,46.47,46.51,175693.0,42.6981,42.6981,42.6156,42.6523,175693.0
2022-09-20 10:15:00,46.5,46.55,46.48,46.51,262405.0,42.6431,42.689,42.6248,42.6523,262405.0
2022-09-20 10:20:00,46.51,46.55,46.5,46.51,328411.0,42.6523,42.689,42.6431,42.6523,328411.0
2022-09-20 10:25:00,46.5,46.57,46.49,46.53,146715.0,42.6431,42.7073,42.634,42.6706,146715.0
2022-09-20 10:30:00,46.53,46.53,46.48,46.48,115367.0,42.6706,42.6706,42.6248,42.6248,115367.0
2022-09-20 10:35:00,46.49,46.51,46.45,46.46,217880.0,42.634,42.6523,42.5973,42.6064,217880.0
2022-09-20 10:40:00,46.46,46.53,46.46,46.52,149295.0,42.6064,42.6706,42.6064,42.6615,149295.0
2022-09-20 10:45:00,46.52,46.53,46.49,46.53,164702.0,42.6615,42.6706,42.634,42.6706,164702.0
2022-09-20 10:50:00,46.53,46.57,46.51,46.54,135214.0,42.6706,42.7073,42.6523,42.6798,135214.0
2022-09-20 10:55:00,46.54,46.57,46.53,46.56,83733.0,42.6798,42.7073,42.6706,42.6981,83733.0
2022-09-20 11:00:00,46.56,46.57,46.52,46.54,55929.0,42.6981,42.7073,42.6615,42.6798,55929.0
2022-09-20 11:05:00,46.55,46.61,46.54,46.61,247087.0,42.689,42.744,42.6798,42.744,247087.0
2022-09-20 11:10:00,46.61,46.64,46.59,46.61,98356.0,42.744,42.7715,42.7257,42.744,98356.0
2022-09-20 11:15:00,46.61,46.62,46.57,46.59,51820.0,42.744,42.7532,42.7073,42.7257,51820.0
2022-09-20 11:20:00,46.59,46.6,46.57,46.58,88882.0,42.7257,42.7348,42.7073,42.7165,88882.0
2022-09-20 11:25:00,46.58,46.59,46.56,46.57,58869.0,42.7165,42.7257,42.6981,42.7073,58869.0
2022-09-20 11:30:00,46.56,46.59,46.54,46.57,188190.0,42.6981,42.7257,42.6798,42.7073,188190.0
2022-09-20 11:35:00,46.57,46.57,46.53,46.55,134519.0,42.7073,42.7073,42.6706,42.689,134519.0
2022-09-20 11:40:00,46.55,46.56,46.53,46.54,38544.0,42.689,42.6981,42.6706,42.6798,38544.0
2022-09-20 11:45:00,46.54,46.57,46.54,46.57,88042.0,42.6798,42.7073,42.6798,42.7073,88042.0
2022-09-20 11:50:00,46.56,46.61,46.55,46.61,69725.0,42.6981,42.744,42.689,42.744,69725.0
2022-09-20 11:55:00,46.61,46.63,46.6,46.61,57082.0,42.744,42.7623,42.7348,42.744,57082.0
2022-09-20 12:00:00,46.62,46.63,46.6,46.63,103627.0,42.7532,42.7623,42.7348,42.7623,103627.0
2022-09-20 12:05:00,46.63,46.64,46.59,46.6,139270.0,42.7623,42.7715,42.7257,42.7348,139270.0
2022-09-20 12:10:00,46.61,46.61,46.58,46.61,83831.0,42.744,42.744,42.7165,42.744,83831.0
2022-09-20 12:15:00,46.6,46.61,46.57,46.59,124067.0,42.7348,42.744,42.7073,42.7257,124067.0
2022-09-20 12:20:00,46.59,46.6,46.57,46.57,72845.0,42.7257,42.7348,42.7073,42.7073,72845.0
2022-09-20 12:25:00,46.58,46.58,46.53,46.54,37515.0,42.7165,42.7165,42.6706,42.6798,37515.0
2022-09-20 12:30:00,46.53,46.54,46.49,46.5,79500.0,42.6706,42.6798,42.634,42.6431,79500.0
2022-09-20 12:35:00,46.5,46.52,46.48,46.49,37128.0,42.6431,42.6615,42.6248,42.634,37128.0
2022-09-20 12:40:00,46.49,46.5,46.47,46.49,56190.0,42.634,42.6431,42.6156,42.634,56190.0
2022-09-20 12:45:00,46.5,46.5,46.47,46.48,29268.0,42.6431,42.6431,42.6156,42.6248,29268.0
2022-09-20 12:50:00,46.48,46.5,46.47,46.5,99434.0,42.6248,42.6431,42.6156,42.6431,99434.0
2022-09-20 12:55:00,46.51,46.52,46.5,46.51,58486.0,42.6523,42.6615,42.6431,42.6523,58486.0
2022-09-20 13:00:00,46.5,46.52,46.48,46.48,55267.0,42.6431,42.6615,42.6248,42.6248,55267.0
2022-09-20 13:05:00,46.48,46.49,46.45,46.46,184142.0,42.6248,42.634,42.5973,42.6064,184142.0
2022-09-20 13:10:00,46.47,46.47,46.42,46.43,90222.0,42.6156,42.6156,42.5698,42.5789,90222.0
2022-09-20 13:15:00,46.43,46.43,46.39,46.42,175500.0,42.5789,42.5789,42.5422,42.5698,175500.0
2022-09-20 13:20:00,46.42,46.43,46.39,46.42,44266.0,42.5698,42.5789,42.5422,42.5698,44266.0
2022-09-20 13:25:00,46.43,46.43,46.37,46.39,68701.0,42.5789,42.5789,42.5239,42.5422,68701.0
2022-09-20 13:30:00,46.38,46.38,46.32,46.32,67806.0,42.5331,42.5331,42.4781,42.4781,67806.0
2022-09-20 13:35:00,46.33,46.34,46.32,46.33,177383.0,42.4872,42.4964,42.4781,42.4872,177383.0
2022-09-20 13:40:00,46.34,46.39,46.32,46.38,230425.0,42.4964,42.5422,42.4781,42.5331,230425.0
2022-09-20 13:45:00,46.37,46.39,46.34,46.34,211609.0,42.5239,42.5422,42.4964,42.4964,211609.0
2022-09-20 13:50:00,46.34,46.35,46.32,46.34,123897.0,42.4964,42.5056,42.4781,42.4964,123897.0
2022-09-20 13:55:00,46.34,46.35,46.29,46.32,132164.0,42.4964,42.5056,42.4505,42.4781,132164.0
2022-09-20 14:00:00,46.32,46.36,46.31,46.35,227433.0,42.4781,42.5147,42.4689,42.5056,227433.0
2022-09-20 14:05:00,46.35,46.36,46.32,46.36,129250.0,42.5056,42.5147,42.4781,42.5147,129250.0
2022-09-20 14:10:00,46.35,46.36,46.32,46.34,124494.0,42.5056,42.5147,42.4781,42.4964,124494.0
2022-09-20 14:15:00,46.34,46.36,46.3,46.36,191270.0,42.4964,42.5147,42.4597,42.5147,191270.0
2022-09-20 14:20:00,46.35,46.39,46.34,46.37,316693.0,42.5056,42.5422,42.4964,42.5239,316693.0
2022-09-20 14:25:00,46.38,46.39,46.35,46.37,111017.0,42.5331,42.5422,42.5056,42.5239,111017.0
2022-09-20 14:30:00,46.36,46.37,46.31,46.32,84619.0,42.5147,42.5239,42.4689,42.4781,84619.0
2022-09-20 14:35:00,46.31,46.34,46.31,46.32,71653.0,42.4689,42.4964,42.4689,42.4781,71653.0
2022-09-20 14:40:00,46.32,46.33,46.28,46.32,131854.0,42.4781,42.4872,42.4414,42.4781,131854.0
2022-09-20 14:45:00,46.32,46.42,46.31,46.39,377007.0,42.4781,42.5698,42.4689,42.5422,377007.0
2022-09-20 14:50:00,46.4,46.41,46.37,46.37,85381.0,42.5514,42.5606,42.5239,42.5239,85381.0
2022-09-20 14:55:00,46.38,46.43,46.36,46.41,120468.0,42.5331,42.5789,42.5147,42.5606,120468.0
2022-09-20 15:00:00,46.4,46.46,46.39,46.42,364323.0,42.5514,42.6064,42.5422,42.5698,364323.0
2022-09-20 15:05:00,46.42,46.43,46.38,46.4,146954.0,42.5698,42.5789,42.5331,42.5514,146954.0
2022-09-20 15:10:00,46.4,46.44,46.39,46.42,171151.0,42.5514,42.5881,42.5422,42.5698,171151.0
2022-09-20 15:15:00,46.43,46.46,46.42,46.46,236737.0,42.5789,42.6064,42.5698,42.6064,236737.0
2022-09-20 15:20:00,46.46,46.49,46.45,46.47,223286.0,42.6064,42.634,42.5973,42.6156,223286.0
2022-09-20 15:25:00,46.48,46.49,46.46,46.47,170460.0,42.6248,42.634,42.6064,42.6156,170460.0
2022-09-20 15:30:00,46.46,46.49,46.43,46.49,232450.0,42.6064,42.634,42.5789,42.634,232450.0
2022-09-20 15:35:00,46.49,46.52,46.47,46.51,245573.0,42.634,42.6615,42.6156,42.6523,245573.0
2022-09-20 15:40:00,46.52,46.52,46.48,46.51,255611.0,42.6615,42.6615,42.6248,42.6523,255611.0
2022-09-20 15:45:00,46.52,46.54,46.49,46.51,340009.0,42.6615,42.6798,42.634,42.6523,340009.0
2022-09-20 15:50:00,46.51,46.51,46.44,46.47,298860.0,42.6523,42.6523,42.5881,42.6156,298860.0
2022-09-20 15:55:00,46.47,46.48,46.45,46.46,217841.0,42.6156,42.6248,42.5973,42.6064,217841.0
2022-09-21 09:30:00,46.17,46.17,46.01,46.04,831305.0,42.3405,42.3405,42.1938,42.2213,831305.0
2022-09-21 09:35:00,46.03,46.05,46.0,46.03,259013.0,42.2121,42.2304,42.1846,42.2121,259013.0
2022-09-21 09:40:00,46.03,46.07,45.99,46.0,237634.0,42.2121,42.2488,42.1754,42.1846,237634.0
2022-09-21 09:45:00,46.0,46.12,45.99,46.11,119322.0,42.1846,42.2946,42.1754,42.2855,119322.0
2022-09-21 09:50:00,46.1,46.12,46.05,46.05,100907.0,42.2763,42.2946,42.2304,42.2304,100907.0
2022-09-21 09:55:00,46.06,46.07,46.03,46.04,195510.0,42.2396,42.2488,42.2121,42.2213,195510.0
2022-09-21 10:00:00,46.04,46.07,46.02,46.07,70964.0,42.2213,42.2488,42.2029,42.2488,70964.0
2022-09-21 10:05:00,46.07,46.12,46.01,46.12,139963.0,42.2488,42.2946,42.1938,42.2946,139963.0
2022-09-21 10:10:00,46.11,46.13,46.08,46.11,91661.0,42.2855,42.3038,42.258,42.2855,91661.0
2022-09-21 10:15:00,46.11,46.11,46.07,46.08,111216.0,42.2855,42.2855,42.2488,42.258,111216.0
2022-09-21 10:20:00,46.09,46.12,46.07,46.12,101276.0,42.2671,42.2946,42.2488,42.2946,101276.0
2022-09-21 10:25:00,46.11,46.16,46.08,46.16,99013.0,42.2855,42.3313,42.258,42.3313,99013.0
2022-09-21 10:30:00,46.16,46.16,46.09,46.13,102292.0,42.3313,42.3313,42.2671,42.3038,102292.0
2022-09-21 10:35:00,46.13,46.13,46.08,46.1,75725.0,42.3038,42.3038,42.258,42.2763,75725.0
2022-09-21 10:40:00,46.09,46.11,46.05,46.05,128289.0,42.2671,42.2855,42.2304,42.2304,128289.0
2022-09-21 10:45:00,46.05,46.08,46.0,46.03,113413.0,42.2304,42.258,42.1846,42.2121,113413.0
2022-09-21 10:50:00,46.02,46.06,46.02,46.06,68863.0,42.2029,42.2396,42.2029,42.2396,68863.0
2022-09-21 10:55:00,46.06,46.06,46.02,46.03,70301.0,42.2396,42.2396,42.2029,42.2121,70301.0
2022-09-21 11:00:00,46.04,46.06,46.0,46.02,105466.0,42.2213,42.2396,42.1846,42.2029,105466.0
2022-09-21 11:05:00,46.01,46.04,46.0,46.02,95748.0,42.1938,42.2213,42.1846,42.2029,95748.0
2022-09-21 11:10:00,46.02,46.07,46.01,46.06,152207.0,42.2029,42.2488,42.1938,42.2396,152207.0
2022-09-21 11:15:00,46.07,46.07,46.03,46.05,109015.0,42.2488,42.2488,42.2121,42.2304,109015.0
2022-09-21 11:20:00,46.05,46.07,46.04,46.07,68560.0,42.2304,42.2488,42.2213,42.2488,68560.0
2022-09-21 11:25:00,46.07,46.08,46.05,46.07,86291.0,42.2488,42.258,42.2304,42.2488,86291.0
2022-09-21 11:30:00,46.07,46.11,46.07,46.09,38727.0,42.2488,42.2855,42.2488,42.2671,38727.0
2022-09-21 11:35:00,46.09,46.13,46.09,46.13,169950.0,42.2671,42.3038,42.2671,42.3038,169950.0
2022-09-21 11:40:00,46.12,46.13,46.1,46.12,48320.0,42.2946,42.3038,42.2763,42.2946,48320.0
2022-09-21 11:45:00,46.12,46.13,46.09,46.09,161162.0,42.2946,42.3038,42.2671,42.2671,161162.0
2022-09-21 11:50:00,46.09,46.1,46.07,46.08,47648.0,42.2671,42.2763,42.2488,42.258,47648.0
2022-09-21 11:55:00,46.08,46.08,46.06,46.08,439298.0,42.258,42.258,42.2396,42.258,439298.0
2022-09-21 12:00:00,46.08,46.08,46.04,46.04,414278.0,42.258,42.258,42.2213,42.2213,414278.0
2022-09-21 12:05:00,46.05,46.07,46.04,46.06,74013.0,42.2304,42.2488,42.2213,42.2396,74013.0
2022-09-21 12:10:00,46.06,46.07,46.05,46.06,70226.0,42.2396,42.2488,42.2304,42.2396,70226.0
2022-09-21 12:15:00,46.05,46.07,46.04,46.05,30393.0,42.2304,42.2488,42.2213,42.2304,30393.0
2022-09-21 12:20:00,46.05,46.07,46.04,46.05,42266.0,42.2304,42.2488,42.2213,42.2304,42266.0
2022-09-21 12:25:00,46.04,46.08,46.04,46.07,81258.0,42.2213,42.258,42.2213,42.2488,81258.0
2022-09-21 12:30:00,46.07,46.08,46.06,46.08,49509.0,42.2488,42.258,42.2396,42.258,49509.0
2022-09-21 12:35:00,46.07,46.09,46.06,46.07,95597.0,42.2488,42.2671,42.2396,42.2488,95597.0
2022-09-21 12:40:00,46.07,46.07,46.05,46.07,14563.0,42.2488,42.2488,42.2304,42.2488,14563.0
2022-09-21 12:45:00,46.07,46.07,46.04,46.07,68186.0,42.2488,42.2488,42.2213,42.2488,68186.0
2022-09-21 12:50:00,46.07,46.07,46.02,46.03,147912.0,42.2488,42.2488,42.2029,42.2121,147912.0
2022-09-21 12:55:00,46.02,46.03,46.01,46.02,11613.0,42.2029,42.2121,42.1938,42.2029,11613.0
2022-09-21 13:00:00,46.02,46.02,46.0,46.01,107972.0,42.2029,42.2029,42.1846,42.1938,107972.0
2022-09-21 13:05:00,46.01,46.01,45.99,46.01,23510.0,42.1938,42.1938,42.1754,42.1938,23510.0
2022-09-21 13:10:00,46.01,46.01,45.99,46.0,128645.0,42.1938,42.1938,42.1754,42.1846,128645.0
2022-09-21 13:15:00,46.0,46.0,45.97,45.99,32208.0,42.1846,42.1846,42.1571,42.1754,32208.0
2022-09-21 13:20:00,45.99,45.99,45.97,45.99,38573.0,42.1754,42.1754,42.1571,42.1754,38573.0
2022-09-21 13:25:00,46.0,46.01,45.98,46.01,92038.0,42.1846,42.1938,42.1663,42.1938,92038.0
2022-09-21 13:30:00,46.01,46.02,46.0,46.01,75914.0,42.1938,42.2029,42.1846,42.1938,75914.0
2022-09-21 13:35:00,46.01,46.01,46.0,46.01,83292.0,42.1938,42.1938,42.1846,42.1938,83292.0
2022-09-21 13:40:00,46.01,46.04,46.0,46.04,64971.0,42.1938,42.2213,42.1846,42.2213,64971.0
2022-09-21 13:45:00,46.03,46.05,46.02,46.03,63827.0,42.2121,42.2304,42.2029,42.2121,63827.0
2022-09-21 13:50:00,46.04,46.05,46.02,46.03,61021.0,42.2213,42.2304,42.2029,42.2121,61021.0
2022-09-21 13:55:00,46.03,46.08,46.02,46.06,189680.0,42.2121,42.258,42.2029,42.2396,189680.0
2022-09-21 14:00:00,46.07,46.07,45.62,45.69,394006.0,42.2488,42.2488,41.8361,41.9003,394006.0
2022-09-21 14:05:00,45.69,45.93,45.63,45.86,649586.0,41.9003,42.1204,41.8453,42.0562,649586.0
2022-09-21 14:10:00,45.85,45.92,45.69,45.71,162406.0,42.047,42.1112,41.9003,41.9186,162406.0
2022-09-21 14:15:00,45.68,45.79,45.68,45.79,341609.0,41.8911,41.992,41.8911,41.992,341609.0
2022-09-21 14:20:00,45.77,45.87,45.77,45.86,169865.0,41.9737,42.0654,41.9737,42.0562,169865.0
2022-09-21 14:25:00,45.85,45.96,45.84,45.86,203335.0,42.047,42.1479,42.0379,42.0562,203335.0
2022-09-21 14:30:00,45.85,46.19,45.76,46.15,624968.0,42.047,42.3588,41.9645,42.3222,624968.0
2022-09-21 14:35:00,46.15,46.24,46.01,46.04,661210.0,42.3222,42.4047,42.1938,42.2213,661210.0
2022-09-21 14:40:00,46.04,46.38,46.01,46.35,512043.0,42.2213,42.5331,42.1938,42.5056,512043.0
2022-09-21 14:45:00,46.35,46.46,46.2,46.27,358896.0,42.5056,42.6064,42.368,42.4322,358896.0
2022-09-21 14:50:00,46.27,46.4,46.16,46.38,590334.0,42.4322,42.5514,42.3313,42.5331,590334.0
2022-09-21 14:55:00,46.39,46.42,46.33,46.38,269666.0,42.5422,42.5698,42.4872,42.5331,269666.0
2022-09-21 15:00:00,46.39,46.42,46.26,46.28,370762.0,42.5422,42.5698,42.423,42.4414,370762.0
2022-09-21 15:05:00,46.28,46.35,46.21,46.22,333724.0,42.4414,42.5056,42.3772,42.3863,333724.0
2022-09-21 15:10:00,46.22,46.25,46.03,46.23,363720.0,42.3863,42.4139,42.2121,42.3955,363720.0
2022-09-21 15:15:00,46.23,46.28,46.13,46.16,182140.0,42.3955,42.4414,42.3038,42.3313,182140.0
2022-09-21 15:20:00,46.15,46.15,46.06,46.09,178521.0,42.3222,42.3222,42.2396,42.2671,178521.0
2022-09-21 15:25:00,46.08,46.09,45.93,45.94,150226.0,42.258,42.2671,42.1204,42.1296,150226.0
2022-09-21 15:30:00,45.93,45.97,45.85,45.96,272341.0,42.1204,42.1571,42.047,42.1479,272341.0
2022-09-21 15:35:00,45.97,45.97,45.82,45.83,168738.0,42.1571,42.1571,42.0195,42.0287,168738.0
2022-09-21 15:40:00,45.83,45.88,45.78,45.78,160940.0,42.0287,42.0745,41.9828,41.9828,160940.0
2022-09-21 15:45:00,45.78,45.78,45.73,45.77,167633.0,41.9828,41.9828,41.937,41.9737,167633.0
2022-09-21 15:50:00,45.77,45.83,45.76,45.79,487347.0,41.9737,42.0287,41.9645,41.992,487347.0
2022-09-21 15:55:00,45.79,45.79,45.7,45.71,244558.0,41.992,41.992,41.9095,41.9186,244558.0
2022-09-22 09:30:00,45.69,45.8,45.68,45.77,199933.0,41.9003,42.0012,41.8911,41.9737,199933.0
2022-09-22 09:35:00,45.76,45.79,45.67,45.68,103578.0,41.9645,41.992,41.882,41.8911,103578.0
2022-09-22 09:40:00,45.68,45.7,45.6,45.64,99072.0,41.8911,41.9095,41.8178,41.8545,99072.0
2022-09-22 09:45:00,45.63,45.66,45.57,45.58,112991.0,41.8453,41.8728,41.7903,41.7994,112991.0
2022-09-22 09:50:00,45.58,45.62,45.54,45.55,138814.0,41.7994,41.8361,41.7627,41.7719,138814.0
2022-09-22 09:55:00,45.54,45.58,45.5,45.55,180866.0,41.7627,41.7994,41.7261,41.7719,180866.0
2022-09-22 10:00:00,45.54,45.57,45.48,45.5,270881.0,41.7627,41.7903,41.7077,41.7261,270881.0
2022-09-22 10:05:00,45.49,45.57,45.47,45.56,313547.0,41.7169,41.7903,41.6986,41.7811,313547.0
2022-09-22 10:10:00,45.55,45.61,45.5,45.61,234384.0,41.7719,41.8269,41.7261,41.8269,234384.0
2022-09-22 10:15:00,45.62,45.63,45.56,45.57,163580.0,41.8361,41.8453,41.7811,41.7903,163580.0
2022-09-22 10:20:00,45.57,45.6,45.52,45.55,118715.0,41.7903,41.8178,41.7444,41.7719,118715.0
2022-09-22 10:25:00,45.55,45.62,45.54,45.61,245974.0,41.7719,41.8361,41.7627,41.8269,245974.0
2022-09-22 10:30:00,45.61,45.65,45.55,45.57,342056.0,41.8269,41.8636,41.7719,41.7903,342056.0
2022-09-22 10:35:00,45.57,45.62,45.55,45.61,264280.0,41.7903,41.8361,41.7719,41.8269,264280.0
2022-09-22 10:40:00,45.6,45.62,45.52,45.54,358422.0,41.8178,41.8361,41.7444,41.7627,358422.0
2022-09-22 10:45:00,45.53,45.57,45.52,45.56,360065.0,41.7536,41.7903,41.7444,41.7811,360065.0
2022-09-22 10:50:00,45.55,45.55,45.48,45.48,107141.0,41.7719,41.7719,41.7077,41.7077,107141.0
2022-09-22 10:55:00,45.48,45.51,45.44,45.45,42122.0,41.7077,41.7352,41.671,41.6802,42122.0
2022-09-22 11:00:00,45.45,45.47,45.42,45.43,114814.0,41.6802,41.6986,41.6527,41.6619,114814.0
2022-09-22 11:05:00,45.43,45.52,45.43,45.51,300351.0,41.6619,41.7444,41.6619,41.7352,300351.0
2022-09-22 11:10:00,45.5,45.51,45.44,45.44,325963.0,41.7261,41.7352,41.671,41.671,325963.0
2022-09-22 11:15:00,45.45,45.47,45.42,45.43,105526.0,41.6802,41.6986,41.6527,41.6619,105526.0
2022-09-22 11:20:00,45.43,45.43,45.38,45.39,188858.0,41.6619,41.6619,41.616,41.6252,188858.0
2022-09-22 11:25:00,45.39,45.45,45.38,45.43,367533.0,41.6252,41.6802,41.616,41.6619,367533.0
2022-09-22 11:30:00,45.43,45.47,45.4,45.43,193250.0,41.6619,41.6986,41.6344,41.6619,193250.0
2022-09-22 11:35:00,45.43,45.48,45.43,45.47,234076.0,41.6619,41.7077,41.6619,41.6986,234076.0
2022-09-22 11:40:00,45.46,45.47,45.4,45.43,174704.0,41.6894,41.6986,41.6344,41.6619,174704.0
2022-09-22 11:45:00,45.42,45.5,45.41,45.5,203582.0,41.6527,41.7261,41.6435,41.7261,203582.0
2022-09-22 11:50:00,45.49,45.52,45.48,45.5,146008.0,41.7169,41.7444,41.7077,41.7261,146008.0
2022-09-22 11:55:00,45.49,45.51,45.43,45.46,103642.0,41.7169,41.7352,41.6619,41.6894,103642.0
2022-09-22 12:00:00,45.46,45.51,45.45,45.48,319539.0,41.6894,41.7352,41.6802,41.7077,319539.0
2022-09-22 12:05:00,45.48,45.5,45.46,45.5,60470.0,41.7077,41.7261,41.6894,41.7261,60470.0
2022-09-22 12:10:00,45.5,45.5,45.44,45.47,487292.0,41.7261,41.7261,41.671,41.6986,487292.0
2022-09-22 12:15:00,45.47,45.48,45.43,45.47,106264.0,41.6986,41.7077,41.6619,41.6986,106264.0
2022-09-22 12:20:00,45.48,45.54,45.45,45.52,202888.0,41.7077,41.7627,41.6802,41.7444,202888.0
2022-09-22 12:25:00,45.53,45.53,45.47,45.47,248246.0,41.7536,41.7536,41.6986,41.6986,248246.0
2022-09-22 12:30:00,45.47,45.48,45.44,45.45,88416.0,41.6986,41.7077,41.671,41.6802,88416.0
2022-09-22 12:35:00,45.44,45.49,45.43,45.47,207412.0,41.671,41.7169,41.6619,41.6986,207412.0
2022-09-22 12:40:00,45.47,45.5,45.46,45.5,1532333.0,41.6986,41.7261,41.6894,41.7261,1532333.0
2022-09-22 12:45:00,45.49,45.53,45.48,45.5,174285.0,41.7169,41.7536,41.7077,41.7261,174285.0
2022-09-22 12:50:00,45.5,45.57,45.49,45.54,221282.0,41.7261,41.7903,41.7169,41.7627,221282.0
2022-09-22 12:55:00,45.53,45.57,45.51,45.52,43630.0,41.7536,41.7903,41.7352,41.7444,43630.0
2022-09-22 13:00:00,45.51,45.53,45.48,45.49,140241.0,41.7352,41.7536,41.7077,41.7169,140241.0
2022-09-22 13:05:00,45.5,45.53,45.48,45.5,77741.0,41.7261,41.7536,41.7077,41.7261,77741.0
2022-09-22 13:10:00,45.49,45.51,45.47,45.48,137641.0,41.7169,41.7352,41.6986,41.7077,137641.0
2022-09-22 13:15:00,45.48,45.5,45.45,45.5,23698.0,41.7077,41.7261,41.6802,41.7261,23698.0
2022-09-22 13:20:00,45.49,45.5,45.47,45.47,37605.0,41.7169,41.7261,41.6986,41.6986,37605.0
2022-09-22 13:25:00,45.47,45.54,45.47,45.53,416801.0,41.6986,41.7627,41.6986,41.7536,416801.0
2022-09-22 13:30:00,45.53,45.57,45.52,45.57,134699.0,41.7536,41.7903,41.7444,41.7903,134699.0
2022-09-22 13:35:00,45.57,45.58,45.55,45.56,475559.0,41.7903,41.7994,41.7719,41.7811,475559.0
2022-09-22 13:40:00,45.56,45.58,45.53,45.53,112612.0,41.7811,41.7994,41.7536,41.7536,112612.0
2022-09-22 13:45:00,45.53,45.56,45.51,45.54,164217.0,41.7536,41.7811,41.7352,41.7627,164217.0
2022-09-22 13:50:00,45.55,45.59,45.54,45.59,120876.0,41.7719,41.8086,41.7627,41.8086,120876.0
2022-09-22 13:55:00,45.58,45.6,45.56,45.56,197426.0,41.7994,41.8178,41.7811,41.7811,197426.0
2022-09-22 14:00:00,45.56,45.57,45.5,45.5,119795.0,41.7811,41.7903,41.7261,41.7261,119795.0
2022-09-22 14:05:00,45.49,45.52,45.48,45.48,140581.0,41.7169,41.7444,41.7077,41.7077,140581.0
2022-09-22 14:10:00,45.49,45.49,45.46,45.48,143596.0,41.7169,41.7169,41.6894,41.7077,143596.0
2022-09-22 14:15:00,45.47,45.49,45.45,45.46,84467.0,41.6986,41.7169,41.6802,41.6894,84467.0
2022-09-22 14:20:00,45.47,45.47,45.43,45.44,188934.0,41.6986,41.6986,41.6619,41.671,188934.0
2022-09-22 14:25:00,45.44,45.49,45.44,45.47,146970.0,41.671,41.7169,41.671,41.6986,146970.0
2022-09-22 14:30:00,45.48,45.5,45.46,45.5,101726.0,41.7077,41.7261,41.6894,41.7261,101726.0
2022-09-22 14:35:00,45.5,45.53,45.47,45.53,121049.0,41.7261,41.7536,41.6986,41.7536,121049.0
2022-09-22 14:40:00,45.53,45.53,45.51,45.53,180916.0,41.7536,41.7536,41.7352,41.7536,180916.0
2022-09-22 14:45:00,45.53,45.53,45.47,45.5,98986.0,41.7536,41.7536,41.6986,41.7261,98986.0
2022-09-22 14:50:00,45.5,45.58,45.49,45.55,199738.0,41.7261,41.7994,41.7169,41.7719,199738.0
2022-09-22 14:55:00,45.56,45.58,45.54,45.56,241112.0,41.7811,41.7994,41.7627,41.7811,241112.0
2022-09-22 15:00:00,45.57,45.64,45.57,45.62,213876.0,41.7903,41.8545,41.7903,41.8361,213876.0
2022-09-22 15:05:00,45.62,45.64,45.61,45.63,330816.0,41.8361,41.8545,41.8269,41.8453,330816.0
2022-09-22 15:10:00,45.63,45.68,45.62,45.68,188310.0,41.8453,41.8911,41.8361,41.8911,188310.0
2022-09-22 15:15:00,45.67,45.67,45.63,45.64,470465.0,41.882,41.882,41.8453,41.8545,470465.0
2022-09-22 15:20:00,45.64,45.64,45.59,45.59,384912.0,41.8545,41.8545,41.8086,41.8086,384912.0
2022-09-22 15:25:00,45.6,45.61,45.56,45.61,178792.0,41.8178,41.8269,41.7811,41.8269,178792.0
2022-09-22 15:30:00,45.62,45.65,45.61,45.63,185203.0,41.8361,41.8636,41.8269,41.8453,185203.0
2022-09-22 15:35:00,45.63,45.66,45.61,45.62,207298.0,41.8453,41.8728,41.8269,41.8361,207298.0
2022-09-22 15:40:00,45.62,45.63,45.6,45.62,495163.0,41.8361,41.8453,41.8178,41.8361,495163.0
2022-09-22 15:45:00,45.62,45.69,45.61,45.68,356297.0,41.8361,41.9003,41.8269,41.8911,356297.0
2022-09-22 15:50:00,45.67,45.67,45.59,45.6,165311.0,41.882,41.882,41.8086,41.8178,165311.0
2022-09-22 15:55:00,45.61,45.61,45.5,45.51,374295.0,41.8269,41.8269,41.7261,41.7352,374295.0
2022-09-23 09:30:00,44.65,44.71,44.59,44.67,287144.0,40.9466,41.0016,40.8915,40.9649,287144.0
2022-09-23 09:35:00,44.68,44.68,44.56,44.58,165573.0,40.9741,40.9741,40.864,40.8824,165573.0
2022-09-23 09:40:00,44.58,44.59,44.5,44.55,276504.0,40.8824,40.8915,40.809,40.8549,276504.0
2022-09-23 09:45:00,44.55,44.57,44.47,44.5,360127.0,40.8549,40.8732,40.7815,40.809,360127.0
2022-09-23 09:50:00,44.49,44.51,44.45,44.47,242897.0,40.7998,40.8182,40.7632,40.7815,242897.0
2022-09-23 09:55:00,44.47,44.48,44.4,44.4,227151.0,40.7815,40.7907,40.7173,40.7173,227151.0
2022-09-23 10:00:00,44.4,44.43,44.36,44.41,193261.0,40.7173,40.7448,40.6806,40.7265,193261.0
2022-09-23 10:05:00,44.41,44.47,44.39,44.45,360286.0,40.7265,40.7815,40.7081,40.7632,360286.0
2022-09-23 10:10:00,44.45,44.51,44.44,44.48,260443.0,40.7632,40.8182,40.754,40.7907,260443.0
2022-09-23 10:15:00,44.49,44.49,44.45,44.46,142889.0,40.7998,40.7998,40.7632,40.7723,142889.0
2022-09-23 10:20:00,44.46,44.47,44.42,44.42,188756.0,40.7723,40.7815,40.7356,40.7356,188756.0
2022-09-23 10:25:00,44.42,44.52,44.41,44.51,218389.0,40.7356,40.8274,40.7265,40.8182,218389.0
2022-09-23 10:30:00,44.52,44.52,44.43,44.45,167512.0,40.8274,40.8274,40.7448,40.7632,167512.0
2022-09-23 10:35:00,44.45,44.46,44.4,44.41,148014.0,40.7632,40.7723,40.7173,40.7265,148014.0
2022-09-23 10:40:00,44.41,44.44,44.41,44.43,129701.0,40.7265,40.754,40.7265,40.7448,129701.0
2022-09-23 10:45:00,44.43,44.47,44.42,44.43,118835.0,40.7448,40.7815,40.7356,40.7448,118835.0
2022-09-23 10:50:00,44.44,44.45,44.4,44.42,820344.0,40.754,40.7632,40.7173,40.7356,820344.0
2022-09-23 10:55:00,44.43,44.46,44.41,44.41,192658.0,40.7448,40.7723,40.7265,40.7265,192658.0
2022-09-23 11:00:00,44.41,44.42,44.37,44.42,259947.0,40.7265,40.7356,40.6898,40.7356,259947.0
2022-09-23 11:05:00,44.42,44.49,44.42,44.48,111617.0,40.7356,40.7998,40.7356,40.7907,111617.0
2022-09-23 11:10:00,44.47,44.49,44.43,44.43,139288.0,40.7815,40.7998,40.7448,40.7448,139288.0
2022-09-23 11:15:00,44.42,44.5,44.42,44.48,165746.0,40.7356,40.809,40.7356,40.7907,165746.0
2022-09-23 11:20:00,44.48,44.55,44.46,44.53,72110.0,40.7907,40.8549,40.7723,40.8365,72110.0
2022-09-23 11:25:00,44.54,44.55,44.44,44.44,270239.0,40.8457,40.8549,40.754,40.754,270239.0
2022-09-23 11:30:00,44.44,44.51,44.44,44.47,2154820.0,40.754,40.8182,40.754,40.7815,2154820.0
2022-09-23 11:35:00,44.47,44.48,44.44,44.46,494375.0,40.7815,40.7907,40.754,40.7723,494375.0
2022-09-23 11:40:00,44.45,44.46,44.42,44.42,181736.0,40.7632,40.7723,40.7356,40.7356,181736.0
2022-09-23 11:45:00,44.43,44.43,44.38,44.43,303780.0,40.7448,40.7448,40.699,40.7448,303780.0
2022-09-23 11:50:00,44.43,44.46,44.41,44.44,171689.0,40.7448,40.7723,40.7265,40.754,171689.0
2022-09-23 11:55:00,44.44,44.45,44.42,44.44,23538.0,40.754,40.7632,40.7356,40.754,23538.0
2022-09-23 12:00:00,44.43,44.45,44.41,44.44,228919.0,40.7448,40.7632,40.7265,40.754,228919.0
2022-09-23 12:05:00,44.44,44.46,44.39,44.41,186664.0,40.754,40.7723,40.7081,40.7265,186664.0
2022-09-23 12:10:00,44.4,44.41,44.35,44.37,805015.0,40.7173,40.7265,40.6715,40.6898,805015.0
2022-09-23 12:15:00,44.36,44.37,44.35,44.36,308111.0,40.6806,40.6898,40.6715,40.6806,308111.0
2022-09-23 12:20:00,44.35,44.36,44.31,44.32,128965.0,40.6715,40.6806,40.6348,40.6439,128965.0
2022-09-23 12:25:00,44.31,44.33,44.26,44.27,152584.0,40.6348,40.6531,40.5889,40.5981,152584.0
2022-09-23 12:30:00,44.27,44.28,44.23,44.26,84721.0,40.5981,40.6073,40.5614,40.5889,84721.0
2022-09-23 12:35:00,44.26,44.29,44.24,44.27,161052.0,40.5889,40.6164,40.5706,40.5981,161052.0
2022-09-23 12:40:00,44.27,44.29,44.25,44.26,94967.0,40.5981,40.6164,40.5797,40.5889,94967.0
2022-09-23 12:45:00,44.25,44.33,44.25,44.33,264656.0,40.5797,40.6531,40.5797,40.6531,264656.0
2022-09-23 12:50:00,44.33,44.41,44.31,44.4,507658.0,40.6531,40.7265,40.6348,40.7173,507658.0
2022-09-23 12:55:00,44.4,44.41,44.36,44.4,114197.0,40.7173,40.7265,40.6806,40.7173,114197.0
2022-09-23 13:00:00,44.4,44.44,44.37,44.41,403697.0,40.7173,40.754,40.6898,40.7265,403697.0
2022-09-23 13:05:00,44.4,44.42,44.36,44.37,117107.0,40.7173,40.7356,40.6806,40.6898,117107.0
2022-09-23 13:10:00,44.37,44.4,44.36,44.38,184141.0,40.6898,40.7173,40.6806,40.699,184141.0
2022-09-23 13:15:00,44.37,44.43,44.36,44.43,265409.0,40.6898,40.7448,40.6806,40.7448,265409.0
2022-09-23 13:20:00,44.42,44.43,44.38,44.39,148776.0,40.7356,40.7448,40.699,40.7081,148776.0
2022-09-23 13:25:00,44.38,44.39,44.31,44.31,169421.0,40.699,40.7081,40.6348,40.6348,169421.0
2022-09-23 13:30:00,44.32,44.34,44.29,44.33,96584.0,40.6439,40.6623,40.6164,40.6531,96584.0
2022-09-23 13:35:00,44.33,44.34,44.28,44.29,250366.0,40.6531,40.6623,40.6073,40.6164,250366.0
2022-09-23 13:40:00,44.28,44.3,44.25,44.29,197027.0,40.6073,40.6256,40.5797,40.6164,197027.0
2022-09-23 13:45:00,44.28,44.32,44.27,44.31,140257.0,40.6073,40.6439,40.5981,40.6348,140257.0
2022-09-23 13:50:00,44.3,44.32,44.29,44.32,318949.0,40.6256,40.6439,40.6164,40.6439,318949.0
2022-09-23 13:55:00,44.32,44.33,44.29,44.3,376060.0,40.6439,40.6531,40.6164,40.6256,376060.0
2022-09-23 14:00:00,44.3,44.32,44.25,44.31,227154.0,40.6256,40.6439,40.5797,40.6348,227154.0
2022-09-23 14:05:00,44.31,44.33,44.25,44.25,192363.0,40.6348,40.6531,40.5797,40.5797,192363.0
2022-09-23 14:10:00,44.25,44.28,44.2,44.22,65985.0,40.5797,40.6073,40.5339,40.5522,65985.0
2022-09-23 14:15:00,44.21,44.23,44.18,44.19,167365.0,40.5431,40.5614,40.5156,40.5247,167365.0
2022-09-23 14:20:00,44.19,44.25,44.18,44.23,68473.0,40.5247,40.5797,40.5156,40.5614,68473.0
2022-09-23 14:25:00,44.23,44.25,44.21,44.23,209355.0,40.5614,40.5797,40.5431,40.5614,209355.0
2022-09-23 14:30:00,44.23,44.23,44.18,44.22,273542.0,40.5614,40.5614,40.5156,40.5522,273542.0
2022-09-23 14:35:00,44.23,44.23,44.19,44.2,287266.0,40.5614,40.5614,40.5247,40.5339,287266.0
2022-09-23 14:40:00,44.19,44.24,44.18,44.23,164770.0,40.5247,40.5706,40.5156,40.5614,164770.0
2022-09-23 14:45:00,44.23,44.25,44.2,44.21,259405.0,40.5614,40.5797,40.5339,40.5431,259405.0
2022-09-23 14:50:00,44.2,44.21,44.17,44.18,205234.0,40.5339,40.5431,40.5064,40.5156,205234.0
2022-09-23 14:55:00,44.18,44.18,44.14,44.16,140863.0,40.5156,40.5156,40.4789,40.4972,140863.0
2022-09-23 15:00:00,44.16,44.26,44.15,44.25,285245.0,40.4972,40.5889,40.488,40.5797,285245.0
2022-09-23 15:05:00,44.25,44.33,44.23,44.29,341501.0,40.5797,40.6531,40.5614,40.6164,341501.0
2022-09-23 15:10:00,44.29,44.3,44.23,44.26,213524.0,40.6164,40.6256,40.5614,40.5889,213524.0
2022-09-23 15:15:00,44.27,44.32,44.27,44.29,240823.0,40.5981,40.6439,40.5981,40.6164,240823.0
2022-09-23 15:20:00,44.29,44.31,44.24,44.26,380646.0,40.6164,40.6348,40.5706,40.5889,380646.0
2022-09-23 15:25:00,44.27,44.29,44.24,44.29,333971.0,40.5981,40.6164,40.5706,40.6164,333971.0
2022-09-23 15:30:00,44.29,44.35,44.28,44.32,392778.0,40.6164,40.6715,40.6073,40.6439,392778.0
2022-09-23 15:35:00,44.33,44.34,44.29,44.34,411191.0,40.6531,40.6623,40.6164,40.6623,411191.0
2022-09-23 15:40:00,44.34,44.42,44.32,44.41,453285.0,40.6623,40.7356,40.6439,40.7265,453285.0
2022-09-23 15:45:00,44.41,44.43,44.36,44.37,488791.0,40.7265,40.7448,40.6806,40.6898,488791.0
2022-09-23 15:50:00,44.36,44.41,44.33,44.4,576607.0,40.6806,40.7265,40.6531,40.7173,576607.0
2022-09-23 15:55:00,44.4,44.41,44.36,44.39,821268.0,40.7173,40.7265,40.6806,40.7081,821268.0
2022-09-26 09:30:00,44.04,44.18,44.0,44.14,636512.0,40.3872,40.5156,40.3505,40.4789,636512.0
2022-09-26 09:35:00,44.15,44.19,44.11,44.14,447146.0,40.488,40.5247,40.4514,40.4789,447146.0
2022-09-26 09:40:00,44.14,44.17,44.03,44.05,294095.0,40.4789,40.5064,40.378,40.3963,294095.0
2022-09-26 09:45:00,44.05,44.13,44.04,44.12,354611.0,40.3963,40.4697,40.3872,40.4605,354611.0
2022-09-26 09:50:00,44.12,44.16,44.11,44.12,353041.0,40.4605,40.4972,40.4514,40.4605,353041.0
2022-09-26 09:55:00,44.11,44.16,44.1,44.15,253650.0,40.4514,40.4972,40.4422,40.488,253650.0
2022-09-26 10:00:00,44.16,44.19,44.1,44.15,469702.0,40.4972,40.5247,40.4422,40.488,469702.0
2022-09-26 10:05:00,44.15,44.18,44.12,44.12,201513.0,40.488,40.5156,40.4605,40.4605,201513.0
2022-09-26 10:10:00,44.12,44.18,44.07,44.17,270214.0,40.4605,40.5156,40.4147,40.5064,270214.0
2022-09-26 10:15:00,44.17,44.25,44.17,44.2,253573.0,40.5064,40.5797,40.5064,40.5339,253573.0
2022-09-26 10:20:00,44.21,44.26,44.2,44.25,398887.0,40.5431,40.5889,40.5339,40.5797,398887.0
2022-09-26 10:25:00,44.25,44.25,44.17,44.21,53397.0,40.5797,40.5797,40.5064,40.5431,53397.0
2022-09-26 10:30:00,44.21,44.22,44.14,44.16,171163.0,40.5431,40.5522,40.4789,40.4972,171163.0
2022-09-26 10:35:00,44.16,44.22,44.16,44.2,42125.0,40.4972,40.5522,40.4972,40.5339,42125.0
2022-09-26 10:40:00,44.2,44.2,44.13,44.17,54285.0,40.5339,40.5339,40.4697,40.5064,54285.0
2022-09-26 10:45:00,44.16,44.18,44.07,44.1,125766.0,40.4972,40.5156,40.4147,40.4422,125766.0
2022-09-26 10:50:00,44.09,44.12,44.06,44.11,121883.0,40.433,40.4605,40.4055,40.4514,121883.0
2022-09-26 10:55:00,44.11,44.13,44.07,44.11,609669.0,40.4514,40.4697,40.4147,40.4514,609669.0
2022-09-26 11:00:00,44.11,44.14,44.09,44.13,289330.0,40.4514,40.4789,40.433,40.4697,289330.0
2022-09-26 11:05:00,44.12,44.12,44.03,44.04,477771.0,40.4605,40.4605,40.378,40.3872,477771.0
2022-09-26 11:10:00,44.03,44.09,44.01,44.09,275274.0,40.378,40.433,40.3597,40.433,275274.0
2022-09-26 11:15:00,44.09,44.1,44.04,44.04,223584.0,40.433,40.4422,40.3872,40.3872,223584.0
2022-09-26 11:20:00,44.04,44.07,43.99,44.01,228796.0,40.3872,40.4147,40.3413,40.3597,228796.0
2022-09-26 11:25:00,44.01,44.01,43.95,43.95,69910.0,40.3597,40.3597,40.3046,40.3046,69910.0
2022-09-26 11:30:00,43.94,43.98,43.92,43.92,239121.0,40.2955,40.3321,40.2771,40.2771,239121.0
2022-09-26 11:35:00,43.92,43.98,43.92,43.94,195019.0,40.2771,40.3321,40.2771,40.2955,195019.0
2022-09-26 11:40:00,43.95,43.98,43.88,43.89,100141.0,40.3046,40.3321,40.2404,40.2496,100141.0
2022-09-26 11:45:00,43.88,43.93,43.85,43.91,251327.0,40.2404,40.2863,40.2129,40.2679,251327.0
2022-09-26 11:50:00,43.91,43.92,43.88,43.92,115795.0,40.2679,40.2771,40.2404,40.2771,115795.0
2022-09-26 11:55:00,43.92,43.98,43.91,43.95,70097.0,40.2771,40.3321,40.2679,40.3046,70097.0
2022-09-26 12:00:00,43.95,43.95,43.89,43.92,69859.0,40.3046,40.3046,40.2496,40.2771,69859.0
2022-09-26 12:05:00,43.91,43.93,43.89,43.91,45909.0,40.2679,40.2863,40.2496,40.2679,45909.0
2022-09-26 12:10:00,43.91,43.93,43.9,43.92,71777.0,40.2679,40.2863,40.2588,40.2771,71777.0
2022-09-26 12:15:00,43.91,43.94,43.9,43.91,79174.0,40.2679,40.2955,40.2588,40.2679,79174.0
2022-09-26 12:20:00,43.91,43.92,43.84,43.84,158918.0,40.2679,40.2771,40.2038,40.2038,158918.0
2022-09-26 12:25:00,43.83,43.84,43.79,43.82,114469.0,40.1946,40.2038,40.1579,40.1854,114469.0
2022-09-26 12:30:00,43.81,43.83,43.76,43.77,583300.0,40.1762,40.1946,40.1304,40.1396,583300.0
2022-09-26 12:35:00,43.77,43.81,43.75,43.76,277962.0,40.1396,40.1762,40.1212,40.1304,277962.0
2022-09-26 12:40:00,43.76,43.77,43.73,43.74,165117.0,40.1304,40.1396,40.1029,40.112,165117.0
2022-09-26 12:45:00,43.73,43.81,43.73,43.79,137265.0,40.1029,40.1762,40.1029,40.1579,137265.0
2022-09-26 12:50:00,43.79,43.85,43.78,43.84,77089.0,40.1579,40.2129,40.1487,40.2038,77089.0
2022-09-26 12:55:00,43.84,43.89,43.84,43.86,83307.0,40.2038,40.2496,40.2038,40.2221,83307.0
2022-09-26 13:00:00,43.85,43.86,43.79,43.79,174197.0,40.2129,40.2221,40.1579,40.1579,174197.0
2022-09-26 13:05:00,43.8,43.81,43.75,43.77,89065.0,40.1671,40.1762,40.1212,40.1396,89065.0
2022-09-26 13:10:00,43.77,43.78,43.72,43.73,67145.0,40.1396,40.1487,40.0937,40.1029,67145.0
2022-09-26 13:15:00,43.73,43.76,43.72,43.75,56964.0,40.1029,40.1304,40.0937,40.1212,56964.0
2022-09-26 13:20:00,43.74,43.77,43.7,43.72,101996.0,40.112,40.1396,40.0754,40.0937,101996.0
2022-09-26 13:25:00,43.72,43.74,43.68,43.72,127365.0,40.0937,40.112,40.057,40.0937,127365.0
2022-09-26 13:30:00,43.72,43.76,43.69,43.71,347788.0,40.0937,40.1304,40.0662,40.0845,347788.0
2022-09-26 13:35:00,43.71,43.74,43.69,43.72,67189.0,40.0845,40.112,40.0662,40.0937,67189.0
2022-09-26 13:40:00,43.72,43.73,43.67,43.68,59157.0,40.0937,40.1029,40.0479,40.057,59157.0
2022-09-26 13:45:00,43.68,43.74,43.68,43.7,292807.0,40.057,40.112,40.057,40.0754,292807.0
2022-09-26 13:50:00,43.71,43.76,43.7,43.73,125240.0,40.0845,40.1304,40.0754,40.1029,125240.0
2022-09-26 13:55:00,43.72,43.73,43.66,43.67,68138.0,40.0937,40.1029,40.0387,40.0479,68138.0
2022-09-26 14:00:00,43.67,43.78,43.66,43.77,127570.0,40.0479,40.1487,40.0387,40.1396,127570.0
2022-09-26 14:05:00,43.77,43.8,43.75,43.79,94457.0,40.1396,40.1671,40.1212,40.1579,94457.0
2022-09-26 14:10:00,43.79,43.8,43.76,43.77,217421.0,40.1579,40.1671,40.1304,40.1396,217421.0
2022-09-26 14:15:00,43.77,43.8,43.76,43.77,185128.0,40.1396,40.1671,40.1304,40.1396,185128.0
2022-09-26 14:20:00,43.77,43.8,43.75,43.76,141225.0,40.1396,40.1671,40.1212,40.1304,141225.0
2022-09-26 14:25:00,43.76,43.77,43.73,43.74,183174.0,40.1304,40.1396,40.1029,40.112,183174.0
2022-09-26 14:30:00,43.73,43.78,43.73,43.75,170375.0,40.1029,40.1487,40.1029,40.1212,170375.0
2022-09-26 14:35:00,43.75,43.76,43.69,43.73,102545.0,40.1212,40.1304,40.0662,40.1029,102545.0
2022-09-26 14:40:00,43.73,43.74,43.7,43.73,141383.0,40.1029,40.112,40.0754,40.1029,141383.0
2022-09-26 14:45:00,43.72,43.84,43.71,43.84,129908.0,40.0937,40.2038,40.0845,40.2038,129908.0
2022-09-26 14:50:00,43.83,43.86,43.8,43.84,191541.0,40.1946,40.2221,40.1671,40.2038,191541.0
2022-09-26 14:55:00,43.84,43.86,43.82,43.82,71162.0,40.2038,40.2221,40.1854,40.1854,71162.0
2022-09-26 15:00:00,43.83,43.89,43.82,43.87,137932.0,40.1946,40.2496,40.1854,40.2313,137932.0
2022-09-26 15:05:00,43.87,43.89,43.83,43.89,354245.0,40.2313,40.2496,40.1946,40.2496,354245.0
2022-09-26 15:10:00,43.89,43.9,43.85,43.86,268481.0,40.2496,40.2588,40.2129,40.2221,268481.0
2022-09-26 15:15:00,43.86,43.89,43.8,43.86,530715.0,40.2221,40.2496,40.1671,40.2221,530715.0
2022-09-26 15:20:00,43.85,43.88,43.82,43.83,555077.0,40.2129,40.2404,40.1854,40.1946,555077.0
2022-09-26 15:25:00,43.84,43.86,43.81,43.85,367121.0,40.2038,40.2221,40.1762,40.2129,367121.0
2022-09-26 15:30:00,43.84,43.86,43.81,43.85,539237.0,40.2038,40.2221,40.1762,40.2129,539237.0
2022-09-26 15:35:00,43.86,43.89,43.82,43.84,600812.0,40.2221,40.2496,40.1854,40.2038,600812.0
2022-09-26 15:40:00,43.84,43.88,43.81,43.85,639623.0,40.2038,40.2404,40.1762,40.2129,639623.0
2022-09-26 15:45:00,43.85,43.9,43.84,43.88,859536.0,40.2129,40.2588,40.2038,40.2404,859536.0
2022-09-26 15:50:00,43.88,43.94,43.83,43.9,1290069.0,40.2404,40.2955,40.1946,40.2588,1290069.0
2022-09-26 15:55:00,43.91,43.91,43.76,43.77,1232837.0,40.2679,40.2679,40.1304,40.1396,1232837.0
2022-09-27 09:30:00,44.08,44.22,44.08,44.22,611905.0,40.4238,40.5522,40.4238,40.5522,611905.0
2022-09-27 09:35:00,44.23,44.35,44.21,44.34,222110.0,40.5614,40.6715,40.5431,40.6623,222110.0
2022-09-27 09:40:00,44.34,44.38,44.28,44.3,371314.0,40.6623,40.699,40.6073,40.6256,371314.0
2022-09-27 09:45:00,44.3,44.31,44.19,44.2,207250.0,40.6256,40.6348,40.5247,40.5339,207250.0
2022-09-27 09:50:00,44.2,44.21,44.15,44.19,115987.0,40.5339,40.5431,40.488,40.5247,115987.0
2022-09-27 09:55:00,44.18,44.19,44.14,44.16,61065.0,40.5156,40.5247,40.4789,40.4972,61065.0
2022-09-27 10:00:00,44.16,44.17,43.99,44.04,384577.0,40.4972,40.5064,40.3413,40.3872,384577.0
2022-09-27 10:05:00,44.03,44.05,43.95,43.96,61484.0,40.378,40.3963,40.3046,40.3138,61484.0
2022-09-27 10:10:00,43.96,44.06,43.95,44.06,305778.0,40.3138,40.4055,40.3046,40.4055,305778.0
2022-09-27 10:15:00,44.05,44.06,43.98,44.01,11158978.0,40.3963,40.4055,40.3321,40.3597,11158978.0
2022-09-27 10:20:00,44.01,44.06,43.96,44.02,915360.0,40.3597,40.4055,40.3138,40.3688,915360.0
2022-09-27 10:25:00,44.03,44.09,43.97,43.98,133130.0,40.378,40.433,40.323,40.3321,133130.0
2022-09-27 10:30:00,43.97,44.1,43.97,44.07,127593.0,40.323,40.4422,40.323,40.4147,127593.0
2022-09-27 10:35:00,44.07,44.11,44.02,44.02,2309930.0,40.4147,40.4514,40.3688,40.3688,2309930.0
2022-09-27 10:40:00,44.02,44.14,44.0,44.14,247106.0,40.3688,40.4789,40.3505,40.4789,247106.0
2022-09-27 10:45:00,44.13,44.17,44.1,44.15,305762.0,40.4697,40.5064,40.4422,40.488,305762.0
2022-09-27 10:50:00,44.15,44.16,44.1,44.11,142246.0,40.488,40.4972,40.4422,40.4514,142246.0
2022-09-27 10:55:00,44.11,44.13,44.1,44.12,184470.0,40.4514,40.4697,40.4422,40.4605,184470.0
2022-09-27 11:00:00,44.12,44.13,44.05,44.07,148525.0,40.4605,40.4697,40.3963,40.4147,148525.0
2022-09-27 11:05:00,44.07,44.13,44.05,44.13,119179.0,40.4147,40.4697,40.3963,40.4697,119179.0
2022-09-27 11:10:00,44.13,44.14,44.06,44.07,84631.0,40.4697,40.4789,40.4055,40.4147,84631.0
2022-09-27 11:15:00,44.07,44.08,44.04,44.05,258908.0,40.4147,40.4238,40.3872,40.3963,258908.0
2022-09-27 11:20:00,44.05,44.07,43.96,43.96,180592.0,40.3963,40.4147,40.3138,40.3138,180592.0
2022-09-27 11:25:00,43.97,43.97,43.87,43.89,215394.0,40.323,40.323,40.2313,40.2496,215394.0
2022-09-27 11:30:00,43.89,43.96,43.88,43.95,202373.0,40.2496,40.3138,40.2404,40.3046,202373.0
2022-09-27 11:35:00,43.95,43.96,43.9,43.94,75154.0,40.3046,40.3138,40.2588,40.2955,75154.0
2022-09-27 11:40:00,43.94,43.97,43.91,43.94,38776.0,40.2955,40.323,40.2679,40.2955,38776.0
2022-09-27 11:45:00,43.94,43.95,43.89,43.89,99575.0,40.2955,40.3046,40.2496,40.2496,99575.0
2022-09-27 11:50:00,43.9,43.92,43.8,43.81,109452.0,40.2588,40.2771,40.1671,40.1762,109452.0
2022-09-27 11:55:00,43.81,43.84,43.79,43.79,170982.0,40.1762,40.2038,40.1579,40.1579,170982.0
2022-09-27 12:00:00,43.79,43.81,43.77,43.81,135729.0,40.1579,40.1762,40.1396,40.1762,135729.0
2022-09-27 12:05:00,43.8,43.8,43.75,43.76,112507.0,40.1671,40.1671,40.1212,40.1304,112507.0
2022-09-27 12:10:00,43.75,43.76,43.66,43.7,341783.0,40.1212,40.1304,40.0387,40.0754,341783.0
2022-09-27 12:15:00,43.7,43.7,43.6,43.61,80467.0,40.0754,40.0754,39.9837,39.9928,80467.0
2022-09-27 12:20:00,43.61,43.67,43.6,43.64,496580.0,39.9928,40.0479,39.9837,40.0203,496580.0
2022-09-27 12:25:00,43.64,43.7,43.63,43.69,60458.0,40.0203,40.0754,40.0112,40.0662,60458.0
2022-09-27 12:30:00,43.69,43.72,43.67,43.72,75767.0,40.0662,40.0937,40.0479,40.0937,75767.0
2022-09-27 12:35:00,43.72,43.73,43.62,43.65,182255.0,40.0937,40.1029,40.002,40.0295,182255.0
2022-09-27 12:40:00,43.65,43.67,43.63,43.65,115350.0,40.0295,40.0479,40.0112,40.0295,115350.0
2022-09-27 12:45:00,43.64,43.66,43.62,43.65,187850.0,40.0203,40.0387,40.002,40.0295,187850.0
2022-09-27 12:50:00,43.65,43.68,43.58,43.68,243767.0,40.0295,40.057,39.9653,40.057,243767.0
2022-09-27 12:55:00,43.68,43.7,43.66,43.69,169896.0,40.057,40.0754,40.0387,40.0662,169896.0
2022-09-27 13:00:00,43.68,43.68,43.59,43.6,466801.0,40.057,40.057,39.9745,39.9837,466801.0
2022-09-27 13:05:00,43.6,43.67,43.6,43.63,296270.0,39.9837,40.0479,39.9837,40.0112,296270.0
2022-09-27 13:10:00,43.63,43.64,43.59,43.63,126899.0,40.0112,40.0203,39.9745,40.0112,126899.0
2022-09-27 13:15:00,43.63,43.66,43.62,43.64,123037.0,40.0112,40.0387,40.002,40.0203,123037.0
2022-09-27 13:20:00,43.64,43.65,43.6,43.6,260890.0,40.0203,40.0295,39.9837,39.9837,260890.0
2022-09-27 13:25:00,43.6,43.62,43.56,43.59,131768.0,39.9837,40.002,39.947,39.9745,131768.0
2022-09-27 13:30:00,43.59,43.63,43.57,43.63,106735.0,39.9745,40.0112,39.9561,40.0112,106735.0
2022-09-27 13:35:00,43.63,43.63,43.57,43.58,106702.0,40.0112,40.0112,39.9561,39.9653,106702.0
2022-09-27 13:40:00,43.58,43.59,43.53,43.58,171700.0,39.9653,39.9745,39.9195,39.9653,171700.0
2022-09-27 13:45:00,43.58,43.63,43.58,43.62,133542.0,39.9653,40.0112,39.9653,40.002,133542.0
2022-09-27 13:50:00,43.62,43.63,43.6,43.62,134157.0,40.002,40.0112,39.9837,40.002,134157.0
2022-09-27 13:55:00,43.61,43.65,43.58,43.64,200997.0,39.9928,40.0295,39.9653,40.0203,200997.0
2022-09-27 14:00:00,43.64,43.7,43.62,43.68,315420.0,40.0203,40.0754,40.002,40.057,315420.0
2022-09-27 14:05:00,43.68,43.68,43.64,43.65,125403.0,40.057,40.057,40.0203,40.0295,125403.0
2022-09-27 14:10:00,43.66,43.66,43.62,43.62,134738.0,40.0387,40.0387,40.002,40.002,134738.0
2022-09-27 14:15:00,43.62,43.63,43.6,43.61,114873.0,40.002,40.0112,39.9837,39.9928,114873.0
2022-09-27 14:20:00,43.6,43.62,43.58,43.62,109455.0,39.9837,40.002,39.9653,40.002,109455.0
2022-09-27 14:25:00,43.62,43.64,43.61,43.64,238484.0,40.002,40.0203,39.9928,40.0203,238484.0
2022-09-27 14:30:00,43.63,43.66,43.6,43.65,188213.0,40.0112,40.0387,39.9837,40.0295,188213.0
2022-09-27 14:35:00,43.65,43.74,43.63,43.73,214780.0,40.0295,40.112,40.0112,40.1029,214780.0
2022-09-27 14:40:00,43.75,43.79,43.73,43.73,144459.0,40.1212,40.1579,40.1029,40.1029,144459.0
2022-09-27 14:45:00,43.73,43.81,43.71,43.8,196981.0,40.1029,40.1762,40.0845,40.1671,196981.0
2022-09-27 14:50:00,43.79,43.81,43.77,43.8,226886.0,40.1579,40.1762,40.1396,40.1671,226886.0
2022-09-27 14:55:00,43.79,43.81,43.78,43.81,205213.0,40.1579,40.1762,40.1487,40.1762,205213.0
2022-09-27 15:00:00,43.8,43.8,43.72,43.77,395767.0,40.1671,40.1671,40.0937,40.1396,395767.0
2022-09-27 15:05:00,43.77,43.78,43.75,43.77,474103.0,40.1396,40.1487,40.1212,40.1396,474103.0
2022-09-27 15:10:00,43.78,43.79,43.76,43.77,401218.0,40.1487,40.1579,40.1304,40.1396,401218.0
2022-09-27 15:15:00,43.77,43.78,43.72,43.77,580500.0,40.1396,40.1487,40.0937,40.1396,580500.0
2022-09-27 15:20:00,43.78,43.78,43.74,43.76,329256.0,40.1487,40.1487,40.112,40.1304,329256.0
2022-09-27 15:25:00,43.76,43.77,43.72,43.73,378984.0,40.1304,40.1396,40.0937,40.1029,378984.0
2022-09-27 15:30:00,43.73,43.73,43.67,43.68,513547.0,40.1029,40.1029,40.0479,40.057,513547.0
2022-09-27 15:35:00,43.69,43.71,43.66,43.68,403468.0,40.0662,40.0845,40.0387,40.057,403468.0
2022-09-27 15:40:00,43.68,43.74,43.68,43.73,731655.0,40.057,40.112,40.057,40.1029,731655.0
2022-09-27 15:45:00,43.73,43.74,43.68,43.71,600517.0,40.1029,40.112,40.057,40.0845,600517.0
2022-09-27 15:50:00,43.7,43.77,43.7,43.76,906866.0,40.0754,40.1396,40.0754,40.1304,906866.0
2022-09-27 15:55:00,43.75,43.77,43.71,43.73,921105.0,40.1212,40.1396,40.0845,40.1029,921105.0
2022-09-28 09:30:00,43.42,43.44,43.34,43.4,311909.0,39.8186,39.8369,39.7452,39.8002,311909.0
2022-09-28 09:35:00,43.39,43.47,43.38,43.45,187735.0,39.7911,39.8644,39.7819,39.8461,187735.0
2022-09-28 09:40:00,43.45,43.6,43.43,43.6,272266.0,39.8461,39.9837,39.8278,39.9837,272266.0
2022-09-28 09:45:00,43.6,43.68,43.52,43.61,261731.0,39.9837,40.057,39.9103,39.9928,261731.0
2022-09-28 09:50:00,43.61,43.69,43.59,43.63,269093.0,39.9928,40.0662,39.9745,40.0112,269093.0
2022-09-28 09:55:00,43.63,43.64,43.55,43.56,225358.0,40.0112,40.0203,39.9378,39.947,225358.0
2022-09-28 10:00:00,43.56,43.67,43.51,43.56,365505.0,39.947,40.0479,39.9011,39.947,365505.0
2022-09-28 10:05:00,43.57,43.62,43.51,43.51,194143.0,39.9561,40.002,39.9011,39.9011,194143.0
2022-09-28 10:10:00,43.52,43.61,43.5,43.6,184282.0,39.9103,39.9928,39.892,39.9837,184282.0
2022-09-28 10:15:00,43.6,43.61,43.53,43.56,624290.0,39.9837,39.9928,39.9195,39.947,624290.0
2022-09-28 10:20:00,43.57,43.64,43.55,43.63,355552.0,39.9561,40.0203,39.9378,40.0112,355552.0
2022-09-28 10:25:00,43.63,43.7,43.61,43.7,396125.0,40.0112,40.0754,39.9928,40.0754,396125.0
2022-09-28 10:30:00,43.7,43.72,43.66,43.71,636675.0,40.0754,40.0937,40.0387,40.0845,636675.0
2022-09-28 10:35:00,43.71,43.76,43.68,43.7,501379.0,40.0845,40.1304,40.057,40.0754,501379.0
2022-09-28 10:40:00,43.7,43.76,43.68,43.75,206073.0,40.0754,40.1304,40.057,40.1212,206073.0
2022-09-28 10:45:00,43.73,43.8,43.72,43.77,212493.0,40.1029,40.1671,40.0937,40.1396,212493.0
2022-09-28 10:50:00,43.76,43.77,43.71,43.74,140993.0,40.1304,40.1396,40.0845,40.112,140993.0
2022-09-28 10:55:00,43.73,43.74,43.67,43.67,155278.0,40.1029,40.112,40.0479,40.0479,155278.0
2022-09-28 11:00:00,43.67,43.76,43.64,43.72,250457.0,40.0479,40.1304,40.0203,40.0937,250457.0
2022-09-28 11:05:00,43.71,43.72,43.66,43.66,182687.0,40.0845,40.0937,40.0387,40.0387,182687.0
2022-09-28 11:10:00,43.66,43.73,43.65,43.69,111010.0,40.0387,40.1029,40.0295,40.0662,111010.0
2022-09-28 11:15:00,43.69,43.72,43.67,43.7,141907.0,40.0662,40.0937,40.0479,40.0754,141907.0
2022-09-28 11:20:00,43.7,43.75,43.69,43.72,313132.0,40.0754,40.1212,40.0662,40.0937,313132.0
2022-09-28 11:25:00,43.72,43.74,43.66,43.68,293964.0,40.0937,40.112,40.0387,40.057,293964.0
2022-09-28 11:30:00,43.68,43.7,43.65,43.68,569239.0,40.057,40.0754,40.0295,40.057,569239.0
2022-09-28 11:35:00,43.68,43.72,43.65,43.68,515108.0,40.057,40.0937,40.0295,40.057,515108.0
2022-09-28 11:40:00,43.69,43.71,43.66,43.7,104338.0,40.0662,40.0845,40.0387,40.0754,104338.0
2022-09-28 11:45:00,43.71,43.77,43.69,43.76,86160.0,40.0845,40.1396,40.0662,40.1304,86160.0
2022-09-28 11:50:00,43.76,43.82,43.75,43.82,229589.0,40.1304,40.1854,40.1212,40.1854,229589.0
2022-09-28 11:55:00,43.82,43.85,43.81,43.84,110988.0,40.1854,40.2129,40.1762,40.2038,110988.0
2022-09-28 12:00:00,43.84,43.9,43.83,43.89,81420.0,40.2038,40.2588,40.1946,40.2496,81420.0
2022-09-28 12:05:00,43.9,43.93,43.86,43.91,153484.0,40.2588,40.2863,40.2221,40.2679,153484.0
2022-09-28 12:10:00,43.92,44.01,43.92,44.0,92637.0,40.2771,40.3597,40.2771,40.3505,92637.0
2022-09-28 12:15:00,44.0,44.01,43.96,44.01,116286.0,40.3505,40.3597,40.3138,40.3597,116286.0
2022-09-28 12:20:00,44.01,44.02,43.94,43.95,84795.0,40.3597,40.3688,40.2955,40.3046,84795.0
2022-09-28 12:25:00,43.94,43.95,43.89,43.91,135086.0,40.2955,40.3046,40.2496,40.2679,135086.0
2022-09-28 12:30:00,43.91,43.94,43.9,43.93,185920.0,40.2679,40.2955,40.2588,40.2863,185920.0
2022-09-28 12:35:00,43.94,43.94,43.88,43.88,166057.0,40.2955,40.2955,40.2404,40.2404,166057.0
2022-09-28 12:40:00,43.88,43.95,43.88,43.95,58476.0,40.2404,40.3046,40.2404,40.3046,58476.0
2022-09-28 12:45:00,43.95,43.97,43.94,43.95,106019.0,40.3046,40.323,40.2955,40.3046,106019.0
2022-09-28 12:50:00,43.95,43.97,43.91,43.95,96163.0,40.3046,40.323,40.2679,40.3046,96163.0
2022-09-28 12:55:00,43.95,43.97,43.93,43.96,89935.0,40.3046,40.323,40.2863,40.3138,89935.0
2022-09-28 13:00:00,43.96,43.98,43.93,43.98,373514.0,40.3138,40.3321,40.2863,40.3321,373514.0
2022-09-28 13:05:00,43.98,44.04,43.97,44.03,185297.0,40.3321,40.3872,40.323,40.378,185297.0
2022-09-28 13:10:00,44.02,44.03,43.99,44.02,113923.0,40.3688,40.378,40.3413,40.3688,113923.0
2022-09-28 13:15:00,44.02,44.05,44.01,44.05,256700.0,40.3688,40.3963,40.3597,40.3963,256700.0
2022-09-28 13:20:00,44.05,44.05,44.02,44.05,429232.0,40.3963,40.3963,40.3688,40.3963,429232.0
2022-09-28 13:25:00,44.05,44.05,44.01,44.03,1023652.0,40.3963,40.3963,40.3597,40.378,1023652.0
2022-09-28 13:30:00,44.03,44.06,44.02,44.05,338890.0,40.378,40.4055,40.3688,40.3963,338890.0
2022-09-28 13:35:00,44.06,44.06,44.01,44.04,293073.0,40.4055,40.4055,40.3597,40.3872,293073.0
2022-09-28 13:40:00,44.04,44.06,44.03,44.03,239014.0,40.3872,40.4055,40.378,40.378,239014.0
2022-09-28 13:45:00,44.04,44.04,43.98,43.99,202787.0,40.3872,40.3872,40.3321,40.3413,202787.0
2022-09-28 13:50:00,43.99,44.0,43.95,43.97,300423.0,40.3413,40.3505,40.3046,40.323,300423.0
2022-09-28 13:55:00,43.98,44.0,43.96,43.98,210229.0,40.3321,40.3505,40.3138,40.3321,210229.0
2022-09-28 14:00:00,43.99,44.01,43.98,44.01,80051.0,40.3413,40.3597,40.3321,40.3597,80051.0
2022-09-28 14:05:00,44.01,44.03,44.0,44.02,192426.0,40.3597,40.378,40.3505,40.3688,192426.0
2022-09-28 14:10:00,44.02,44.03,44.01,44.02,206670.0,40.3688,40.378,40.3597,40.3688,206670.0
2022-09-28 14:15:00,44.02,44.03,44.0,44.02,193799.0,40.3688,40.378,40.3505,40.3688,193799.0
2022-09-28 14:20:00,44.02,44.03,44.0,44.02,91933.0,40.3688,40.378,40.3505,40.3688,91933.0
2022-09-28 14:25:00,44.02,44.02,43.99,44.01,152147.0,40.3688,40.3688,40.3413,40.3597,152147.0
2022-09-28 14:30:00,44.02,44.06,44.01,44.05,162055.0,40.3688,40.4055,40.3597,40.3963,162055.0
2022-09-28 14:35:00,44.05,44.08,44.05,44.07,96784.0,40.3963,40.4238,40.3963,40.4147,96784.0
2022-09-28 14:40:00,44.07,44.07,44.0,44.04,282782.0,40.4147,40.4147,40.3505,40.3872,282782.0
2022-09-28 14:45:00,44.04,44.07,44.03,44.07,144842.0,40.3872,40.4147,40.378,40.4147,144842.0
2022-09-28 14:50:00,44.07,44.11,44.07,44.11,135440.0,40.4147,40.4514,40.4147,40.4514,135440.0
2022-09-28 14:55:00,44.1,44.11,44.08,44.09,104937.0,40.4422,40.4514,40.4238,40.433,104937.0
2022-09-28 15:00:00,44.09,44.17,44.07,44.16,451226.0,40.433,40.5064,40.4147,40.4972,451226.0
2022-09-28 15:05:00,44.16,44.21,44.15,44.19,490823.0,40.4972,40.5431,40.488,40.5247,490823.0
2022-09-28 15:10:00,44.18,44.2,44.17,44.18,303079.0,40.5156,40.5339,40.5064,40.5156,303079.0
2022-09-28 15:15:00,44.18,44.19,44.15,44.16,242831.0,40.5156,40.5247,40.488,40.4972,242831.0
2022-09-28 15:20:00,44.16,44.18,44.14,44.16,279207.0,40.4972,40.5156,40.4789,40.4972,279207.0
2022-09-28 15:25:00,44.16,44.19,44.15,44.16,279915.0,40.4972,40.5247,40.488,40.4972,279915.0
2022-09-28 15:30:00,44.16,44.19,44.15,44.18,317112.0,40.4972,40.5247,40.488,40.5156,317112.0
2022-09-28 15:35:00,44.18,44.18,44.15,44.16,277120.0,40.5156,40.5156,40.488,40.4972,277120.0
2022-09-28 15:40:00,44.16,44.2,44.15,44.17,465997.0,40.4972,40.5339,40.488,40.5064,465997.0
2022-09-28 15:45:00,44.17,44.2,44.16,44.18,346535.0,40.5064,40.5339,40.4972,40.5156,346535.0
2022-09-28 15:50:00,44.17,44.19,44.15,44.16,465951.0,40.5064,40.5247,40.488,40.4972,465951.0
2022-09-28 15:55:00,44.16,44.16,44.1,44.11,493242.0,40.4972,40.4972,40.4422,40.4514,493242.0
2022-09-29 09:30:00,43.33,43.37,43.27,43.29,494468.0,39.7361,39.7727,39.681,39.6994,494468.0
2022-09-29 09:35:00,43.29,43.32,43.24,43.26,887477.0,39.6994,39.7269,39.6535,39.6719,887477.0
2022-09-29 09:40:00,43.26,43.26,43.08,43.08,513689.0,39.6719,39.6719,39.5068,39.5068,513689.0
2022-09-29 09:45:00,43.08,43.11,43.03,43.04,119514.0,39.5068,39.5343,39.4609,39.4701,119514.0
2022-09-29 09:50:00,43.05,43.12,43.04,43.1,107757.0,39.4793,39.5435,39.4701,39.5251,107757.0
2022-09-29 09:55:00,43.11,43.14,43.05,43.05,154529.0,39.5343,39.5618,39.4793,39.4793,154529.0
2022-09-29 10:00:00,43.06,43.07,42.94,42.96,265485.0,39.4884,39.4976,39.3784,39.3967,265485.0
2022-09-29 10:05:00,42.98,43.01,42.94,42.96,182108.0,39.4151,39.4426,39.3784,39.3967,182108.0
2022-09-29 10:10:00,42.95,42.99,42.86,42.87,533551.0,39.3876,39.4243,39.305,39.3142,533551.0
2022-09-29 10:15:00,42.88,42.89,42.82,42.86,247846.0,39.3234,39.3325,39.2684,39.305,247846.0
2022-09-29 10:20:00,42.86,42.98,42.84,42.93,227054.0,39.305,39.4151,39.2867,39.3692,227054.0
2022-09-29 10:25:00,42.94,42.96,42.9,42.94,146890.0,39.3784,39.3967,39.3417,39.3784,146890.0
2022-09-29 10:30:00,42.93,42.93,42.83,42.84,174592.0,39.3692,39.3692,39.2775,39.2867,174592.0
2022-09-29 10:35:00,42.83,42.87,42.79,42.86,116327.0,39.2775,39.3142,39.2408,39.305,116327.0
2022-09-29 10:40:00,42.85,42.93,42.85,42.9,67302.0,39.2959,39.3692,39.2959,39.3417,67302.0
2022-09-29 10:45:00,42.9,42.97,42.87,42.93,107957.0,39.3417,39.4059,39.3142,39.3692,107957.0
2022-09-29 10:50:00,42.93,43.04,42.92,43.02,189674.0,39.3692,39.4701,39.3601,39.4518,189674.0
2022-09-29 10:55:00,43.02,43.08,43.01,43.05,707329.0,39.4518,39.5068,39.4426,39.4793,707329.0
2022-09-29 11:00:00,43.05,43.1,43.03,43.03,388413.0,39.4793,39.5251,39.4609,39.4609,388413.0
2022-09-29 11:05:00,43.03,43.15,43.0,43.14,286351.0,39.4609,39.571,39.4334,39.5618,286351.0
2022-09-29 11:10:00,43.13,43.18,43.07,43.09,180047.0,39.5526,39.5985,39.4976,39.516,180047.0
2022-09-29 11:15:00,43.09,43.1,43.03,43.06,268730.0,39.516,39.5251,39.4609,39.4884,268730.0
2022-09-29 11:20:00,43.06,43.06,43.0,43.03,140423.0,39.4884,39.4884,39.4334,39.4609,140423.0
2022-09-29 11:25:00,43.02,43.07,43.01,43.05,121508.0,39.4518,39.4976,39.4426,39.4793,121508.0
2022-09-29 11:30:00,43.05,43.08,43.01,43.07,241098.0,39.4793,39.5068,39.4426,39.4976,241098.0
2022-09-29 11:35:00,43.07,43.09,43.03,43.09,103577.0,39.4976,39.516,39.4609,39.516,103577.0
2022-09-29 11:40:00,43.09,43.13,43.05,43.12,137217.0,39.516,39.5526,39.4793,39.5435,137217.0
2022-09-29 11:45:00,43.12,43.15,43.1,43.14,141398.0,39.5435,39.571,39.5251,39.5618,141398.0
2022-09-29 11:50:00,43.15,43.2,43.12,43.2,154607.0,39.571,39.6168,39.5435,39.6168,154607.0
2022-09-29 11:55:00,43.2,43.23,43.19,43.2,262478.0,39.6168,39.6443,39.6077,39.6168,262478.0
2022-09-29 12:00:00,43.21,43.22,43.16,43.21,115829.0,39.626,39.6352,39.5802,39.626,115829.0
2022-09-29 12:05:00,43.2,43.25,43.2,43.25,589780.0,39.6168,39.6627,39.6168,39.6627,589780.0
2022-09-29 12:10:00,43.24,43.24,43.19,43.21,201557.0,39.6535,39.6535,39.6077,39.626,201557.0
2022-09-29 12:15:00,43.21,43.22,43.14,43.14,240092.0,39.626,39.6352,39.5618,39.5618,240092.0
2022-09-29 12:20:00,43.16,43.16,43.1,43.13,170985.0,39.5802,39.5802,39.5251,39.5526,170985.0
2022-09-29 12:25:00,43.12,43.13,43.1,43.12,76352.0,39.5435,39.5526,39.5251,39.5435,76352.0
2022-09-29 12:30:00,43.13,43.17,43.11,43.17,68730.0,39.5526,39.5893,39.5343,39.5893,68730.0
2022-09-29 12:35:00,43.16,43.18,43.13,43.18,376360.0,39.5802,39.5985,39.5526,39.5985,376360.0
2022-09-29 12:40:00,43.18,43.19,43.14,43.19,73780.0,39.5985,39.6077,39.5618,39.6077,73780.0
2022-09-29 12:45:00,43.19,43.2,43.13,43.15,101592.0,39.6077,39.6168,39.5526,39.571,101592.0
2022-09-29 12:50:00,43.14,43.16,43.12,43.16,45489.0,39.5618,39.5802,39.5435,39.5802,45489.0
2022-09-29 12:55:00,43.16,43.16,43.09,43.09,96699.0,39.5802,39.5802,39.516,39.516,96699.0
2022-09-29 13:00:00,43.09,43.1,43.06,43.08,70173.0,39.516,39.5251,39.4884,39.5068,70173.0
2022-09-29 13:05:00,43.08,43.09,43.05,43.08,82375.0,39.5068,39.516,39.4793,39.5068,82375.0
2022-09-29 13:10:00,43.07,43.14,43.07,43.12,89496.0,39.4976,39.5618,39.4976,39.5435,89496.0
2022-09-29 13:15:00,43.12,43.15,43.11,43.14,64008.0,39.5435,39.571,39.5343,39.5618,64008.0
2022-09-29 13:20:00,43.11,43.12,43.06,43.08,122925.0,39.5343,39.5435,39.4884,39.5068,122925.0
2022-09-29 13:25:00,43.08,43.13,43.07,43.11,658131.0,39.5068,39.5526,39.4976,39.5343,658131.0
2022-09-29 13:30:00,43.11,43.12,43.07,43.12,174659.0,39.5343,39.5435,39.4976,39.5435,174659.0
2022-09-29 13:35:00,43.12,43.13,43.09,43.12,53502.0,39.5435,39.5526,39.516,39.5435,53502.0
2022-09-29 13:40:00,43.12,43.12,43.06,43.06,38499.0,39.5435,39.5435,39.4884,39.4884,38499.0
2022-09-29 13:45:00,43.07,43.07,43.04,43.04,74663.0,39.4976,39.4976,39.4701,39.4701,74663.0
2022-09-29 13:50:00,43.04,43.05,43.0,43.01,200233.0,39.4701,39.4793,39.4334,39.4426,200233.0
2022-09-29 13:55:00,43.01,43.01,42.98,42.98,80938.0,39.4426,39.4426,39.4151,39.4151,80938.0
2022-09-29 14:00:00,42.98,42.99,42.95,42.97,153070.0,39.4151,39.4243,39.3876,39.4059,153070.0
2022-09-29 14:05:00,42.97,43.01,42.96,42.99,219017.0,39.4059,39.4426,39.3967,39.4243,219017.0
2022-09-29 14:10:00,42.99,43.0,42.96,42.97,112829.0,39.4243,39.4334,39.3967,39.4059,112829.0
2022-09-29 14:15:00,42.97,42.97,42.89,42.9,133864.0,39.4059,39.4059,39.3325,39.3417,133864.0
2022-09-29 14:20:00,42.89,42.94,42.87,42.93,83442.0,39.3325,39.3784,39.3142,39.3692,83442.0
2022-09-29 14:25:00,42.92,43.0,42.91,42.98,171110.0,39.3601,39.4334,39.3509,39.4151,171110.0
2022-09-29 14:30:00,42.97,43.0,42.96,42.97,126337.0,39.4059,39.4334,39.3967,39.4059,126337.0
2022-09-29 14:35:00,42.97,43.05,42.96,43.02,173235.0,39.4059,39.4793,39.3967,39.4518,173235.0
2022-09-29 14:40:00,43.03,43.04,42.98,43.0,151629.0,39.4609,39.4701,39.4151,39.4334,151629.0
2022-09-29 14:45:00,42.99,43.02,42.99,43.0,61013.0,39.4243,39.4518,39.4243,39.4334,61013.0
2022-09-29 14:50:00,42.99,43.0,42.94,42.95,160978.0,39.4243,39.4334,39.3784,39.3876,160978.0
2022-09-29 14:55:00,42.95,42.99,42.95,42.97,255704.0,39.3876,39.4243,39.3876,39.4059,255704.0
2022-09-29 15:00:00,42.97,43.03,42.96,43.01,276610.0,39.4059,39.4609,39.3967,39.4426,276610.0
2022-09-29 15:05:00,43.01,43.05,43.0,43.01,163555.0,39.4426,39.4793,39.4334,39.4426,163555.0
2022-09-29 15:10:00,43.01,43.07,42.99,43.06,226054.0,39.4426,39.4976,39.4243,39.4884,226054.0
2022-09-29 15:15:00,43.07,43.11,43.05,43.11,288179.0,39.4976,39.5343,39.4793,39.5343,288179.0
2022-09-29 15:20:00,43.1,43.11,43.07,43.08,578130.0,39.5251,39.5343,39.4976,39.5068,578130.0
2022-09-29 15:25:00,43.08,43.08,43.04,43.06,227492.0,39.5068,39.5068,39.4701,39.4884,227492.0
2022-09-29 15:30:00,43.05,43.17,43.05,43.15,376494.0,39.4793,39.5893,39.4793,39.571,376494.0
2022-09-29 15:35:00,43.15,43.21,43.12,43.18,538235.0,39.571,39.626,39.5435,39.5985,538235.0
2022-09-29 15:40:00,43.18,43.2,43.15,43.19,535512.0,39.5985,39.6168,39.571,39.6077,535512.0
2022-09-29 15:45:00,43.19,43.2,43.15,43.16,449027.0,39.6077,39.6168,39.571,39.5802,449027.0
2022-09-29 15:50:00,43.16,43.2,43.15,43.18,544329.0,39.5802,39.6168,39.571,39.5985,544329.0
2022-09-29 15:55:00,43.17,43.19,43.15,43.16,653370.0,39.5893,39.6077,39.571,39.5802,653370.0
2022-09-30 09:30:00,43.07,43.26,43.05,43.24,700315.0,39.4976,39.6719,39.4793,39.6535,700315.0
2022-09-30 09:35:00,43.24,43.24,43.06,43.09,200997.0,39.6535,39.6535,39.4884,39.516,200997.0
2022-09-30 09:40:00,43.09,43.19,43.04,43.12,311353.0,39.516,39.6077,39.4701,39.5435,311353.0
2022-09-30 09:45:00,43.12,43.16,43.06,43.14,274427.0,39.5435,39.5802,39.4884,39.5618,274427.0
2022-09-30 09:50:00,43.15,43.22,43.12,43.22,199031.0,39.571,39.6352,39.5435,39.6352,199031.0
2022-09-30 09:55:00,43.21,43.27,43.19,43.22,214174.0,39.626,39.681,39.6077,39.6352,214174.0
2022-09-30 10:00:00,43.23,43.26,43.17,43.2,347244.0,39.6443,39.6719,39.5893,39.6168,347244.0
2022-09-30 10:05:00,43.21,43.22,43.14,43.18,132584.0,39.626,39.6352,39.5618,39.5985,132584.0
2022-09-30 10:10:00,43.18,43.24,43.16,43.2,127422.0,39.5985,39.6535,39.5802,39.6168,127422.0
2022-09-30 10:15:00,43.2,43.22,43.13,43.21,239009.0,39.6168,39.6352,39.5526,39.626,239009.0
2022-09-30 10:20:00,43.2,43.22,43.16,43.22,161756.0,39.6168,39.6352,39.5802,39.6352,161756.0
2022-09-30 10:25:00,43.22,43.24,43.15,43.22,185664.0,39.6352,39.6535,39.571,39.6352,185664.0
2022-09-30 10:30:00,43.23,43.31,43.21,43.31,106209.0,39.6443,39.7177,39.626,39.7177,106209.0
2022-09-30 10:35:00,43.3,43.37,43.3,43.34,1109161.0,39.7085,39.7727,39.7085,39.7452,1109161.0
2022-09-30 10:40:00,43.34,43.36,43.29,43.32,121357.0,39.7452,39.7636,39.6994,39.7269,121357.0
2022-09-30 10:45:00,43.31,43.34,43.26,43.31,146431.0,39.7177,39.7452,39.6719,39.7177,146431.0
2022-09-30 10:50:00,43.32,43.36,43.28,43.33,178183.0,39.7269,39.7636,39.6902,39.7361,178183.0
2022-09-30 10:55:00,43.33,43.37,43.3,43.37,125874.0,39.7361,39.7727,39.7085,39.7727,125874.0
2022-09-30 11:00:00,43.38,43.4,43.31,43.39,161437.0,39.7819,39.8002,39.7177,39.7911,161437.0
2022-09-30 11:05:00,43.39,43.45,43.36,43.44,244132.0,39.7911,39.8461,39.7636,39.8369,244132.0
2022-09-30 11:10:00,43.44,43.44,43.4,43.41,91666.0,39.8369,39.8369,39.8002,39.8094,91666.0
2022-09-30 11:15:00,43.41,43.43,43.37,43.4,503733.0,39.8094,39.8278,39.7727,39.8002,503733.0
2022-09-30 11:20:00,43.4,43.42,43.38,43.4,270253.0,39.8002,39.8186,39.7819,39.8002,270253.0
2022-09-30 11:25:00,43.39,43.41,43.36,43.36,326639.0,39.7911,39.8094,39.7636,39.7636,326639.0
2022-09-30 11:30:00,43.37,43.41,43.36,43.38,166864.0,39.7727,39.8094,39.7636,39.7819,166864.0
2022-09-30 11:35:00,43.38,43.39,43.34,43.34,264864.0,39.7819,39.7911,39.7452,39.7452,264864.0
2022-09-30 11:40:00,43.35,43.35,43.25,43.28,140167.0,39.7544,39.7544,39.6627,39.6902,140167.0
2022-09-30 11:45:00,43.27,43.3,43.25,43.26,167248.0,39.681,39.7085,39.6627,39.6719,167248.0
2022-09-30 11:50:00,43.26,43.27,43.23,43.25,216551.0,39.6719,39.681,39.6443,39.6627,216551.0
2022-09-30 11:55:00,43.24,43.27,43.22,43.27,55482.0,39.6535,39.681,39.6352,39.681,55482.0
2022-09-30 12:00:00,43.26,43.26,43.19,43.21,84162.0,39.6719,39.6719,39.6077,39.626,84162.0
2022-09-30 12:05:00,43.22,43.22,43.19,43.19,69658.0,39.6352,39.6352,39.6077,39.6077,69658.0
2022-09-30 12:10:00,43.19,43.23,43.18,43.22,45637.0,39.6077,39.6443,39.5985,39.6352,45637.0
2022-09-30 12:15:00,43.22,43.24,43.2,43.21,169548.0,39.6352,39.6535,39.6168,39.626,169548.0
2022-09-30 12:20:00,43.2,43.21,43.14,43.2,75991.0,39.6168,39.626,39.5618,39.6168,75991.0
2022-09-30 12:25:00,43.2,43.22,43.18,43.18,27523.0,39.6168,39.6352,39.5985,39.5985,27523.0
2022-09-30 12:30:00,43.18,43.2,43.17,43.2,146741.0,39.5985,39.6168,39.5893,39.6168,146741.0
2022-09-30 12:35:00,43.19,43.25,43.19,43.25,76179.0,39.6077,39.6627,39.6077,39.6627,76179.0
2022-09-30 12:40:00,43.24,43.25,43.22,43.25,141631.0,39.6535,39.6627,39.6352,39.6627,141631.0
2022-09-30 12:45:00,43.25,43.26,43.23,43.23,85212.0,39.6627,39.6719,39.6443,39.6443,85212.0
2022-09-30 12:50:00,43.23,43.25,43.2,43.21,66841.0,39.6443,39.6627,39.6168,39.626,66841.0
2022-09-30 12:55:00,43.21,43.22,43.19,43.21,101863.0,39.626,39.6352,39.6077,39.626,101863.0
2022-09-30 13:00:00,43.21,43.21,43.16,43.18,148576.0,39.626,39.626,39.5802,39.5985,148576.0
2022-09-30 13:05:00,43.18,43.21,43.17,43.19,150657.0,39.5985,39.626,39.5893,39.6077,150657.0
2022-09-30 13:10:00,43.2,43.22,43.16,43.16,140076.0,39.6168,39.6352,39.5802,39.5802,140076.0
2022-09-30 13:15:00,43.16,43.19,43.14,43.16,108082.0,39.5802,39.6077,39.5618,39.5802,108082.0
2022-09-30 13:20:00,43.16,43.19,43.15,43.16,87612.0,39.5802,39.6077,39.571,39.5802,87612.0
2022-09-30 13:25:00,43.16,43.21,43.15,43.21,103565.0,39.5802,39.626,39.571,39.626,103565.0
2022-09-30 13:30:00,43.21,43.23,43.19,43.19,151611.0,39.626,39.6443,39.6077,39.6077,151611.0
2022-09-30 13:35:00,43.19,43.19,43.14,43.14,205815.0,39.6077,39.6077,39.5618,39.5618,205815.0
2022-09-30 13:40:00,43.14,43.17,43.13,43.14,51008.0,39.5618,39.5893,39.5526,39.5618,51008.0
2022-09-30 13:45:00,43.13,43.15,43.11,43.12,75007.0,39.5526,39.571,39.5343,39.5435,75007.0
2022-09-30 13:50:00,43.11,43.17,43.11,43.14,261303.0,39.5343,39.5893,39.5343,39.5618,261303.0
2022-09-30 13:55:00,43.14,43.16,43.13,43.13,65872.0,39.5618,39.5802,39.5526,39.5526,65872.0
2022-09-30 14:00:00,43.13,43.14,43.1,43.11,119048.0,39.5526,39.5618,39.5251,39.5343,119048.0
2022-09-30 14:05:00,43.12,43.15,43.09,43.13,169980.0,39.5435,39.571,39.516,39.5526,169980.0
2022-09-30 14:10:00,43.14,43.17,43.13,43.16,174193.0,39.5618,39.5893,39.5526,39.5802,174193.0
2022-09-30 14:15:00,43.15,43.19,43.14,43.15,186878.0,39.571,39.6077,39.5618,39.571,186878.0
2022-09-30 14:20:00,43.15,43.17,43.13,43.15,203294.0,39.571,39.5893,39.5526,39.571,203294.0
2022-09-30 14:25:00,43.15,43.15,43.11,43.14,107462.0,39.571,39.571,39.5343,39.5618,107462.0
2022-09-30 14:30:00,43.14,43.19,43.13,43.19,131968.0,39.5618,39.6077,39.5526,39.6077,131968.0
2022-09-30 14:35:00,43.19,43.19,43.13,43.15,107429.0,39.6077,39.6077,39.5526,39.571,107429.0
2022-09-30 14:40:00,43.15,43.15,43.08,43.1,137451.0,39.571,39.571,39.5068,39.5251,137451.0
2022-09-30 14:45:00,43.09,43.1,43.03,43.09,163411.0,39.516,39.5251,39.4609,39.516,163411.0
2022-09-30 14:50:00,43.09,43.1,43.06,43.07,107683.0,39.516,39.5251,39.4884,39.4976,107683.0
2022-09-30 14:55:00,43.07,43.08,43.03,43.05,117925.0,39.4976,39.5068,39.4609,39.4793,117925.0
2022-09-30 15:00:00,43.05,43.16,43.04,43.14,403122.0,39.4793,39.5802,39.4701,39.5618,403122.0
2022-09-30 15:05:00,43.15,43.18,43.12,43.13,407960.0,39.571,39.5985,39.5435,39.5526,407960.0
2022-09-30 15:10:00,43.13,43.15,43.08,43.09,404242.0,39.5526,39.571,39.5068,39.516,404242.0
2022-09-30 15:15:00,43.09,43.14,43.07,43.11,531366.0,39.516,39.5618,39.4976,39.5343,531366.0
2022-09-30 15:20:00,43.11,43.12,43.08,43.11,660587.0,39.5343,39.5435,39.5068,39.5343,660587.0
2022-09-30 15:25:00,43.11,43.13,43.05,43.11,624500.0,39.5343,39.5526,39.4793,39.5343,624500.0
2022-09-30 15:30:00,43.12,43.14,43.06,43.07,508344.0,39.5435,39.5618,39.4884,39.4976,508344.0
2022-09-30 15:35:00,43.07,43.08,43.04,43.05,745417.0,39.4976,39.5068,39.4701,39.4793,745417.0
2022-09-30 15:40:00,43.05,43.08,43.04,43.05,582503.0,39.4793,39.5068,39.4701,39.4793,582503.0
2022-09-30 15:45:00,43.06,43.09,43.04,43.08,619431.0,39.4884,39.516,39.4701,39.5068,619431.0
2022-09-30 15:50:00,43.07,43.08,43.0,43.01,1344115.0,39.4976,39.5068,39.4334,39.4426,1344115.0
2022-09-30 15:55:00,43.0,43.03,42.95,43.01,3037395.0,39.4334,39.4609,39.3876,39.4426,3037395.0
2022-10-03 09:30:00,43.32,43.32,43.17,43.19,292855.0,39.7269,39.7269,39.5893,39.6077,292855.0
2022-10-03 09:35:00,43.19,43.21,43.13,43.14,180315.0,39.6077,39.626,39.5526,39.5618,180315.0
2022-10-03 09:40:00,43.14,43.24,43.11,43.22,130930.0,39.5618,39.6535,39.5343,39.6352,130930.0
2022-10-03 09:45:00,43.23,43.35,43.2,43.32,521502.0,39.6443,39.7544,39.6168,39.7269,521502.0
2022-10-03 09:50:00,43.33,43.34,43.27,43.33,128870.0,39.7361,39.7452,39.681,39.7361,128870.0
2022-10-03 09:55:00,43.33,43.33,43.24,43.27,96975.0,39.7361,39.7361,39.6535,39.681,96975.0
2022-10-03 10:00:00,43.28,43.49,43.28,43.43,366309.0,39.6902,39.8828,39.6902,39.8278,366309.0
2022-10-03 10:05:00,43.43,43.54,43.43,43.53,973043.0,39.8278,39.9286,39.8278,39.9195,973043.0
2022-10-03 10:10:00,43.52,43.54,43.48,43.49,167876.0,39.9103,39.9286,39.8736,39.8828,167876.0
2022-10-03 10:15:00,43.48,43.52,43.46,43.51,126943.0,39.8736,39.9103,39.8553,39.9011,126943.0
2022-10-03 10:20:00,43.5,43.58,43.5,43.58,140165.0,39.892,39.9653,39.892,39.9653,140165.0
2022-10-03 10:25:00,43.59,43.62,43.58,43.58,302414.0,39.9745,40.002,39.9653,39.9653,302414.0
2022-10-03 10:30:00,43.59,43.64,43.59,43.63,222827.0,39.9745,40.0203,39.9745,40.0112,222827.0
2022-10-03 10:35:00,43.63,43.69,43.62,43.64,378567.0,40.0112,40.0662,40.002,40.0203,378567.0
2022-10-03 10:40:00,43.64,43.65,43.58,43.63,144552.0,40.0203,40.0295,39.9653,40.0112,144552.0
2022-10-03 10:45:00,43.64,43.68,43.62,43.66,109648.0,40.0203,40.057,40.002,40.0387,109648.0
2022-10-03 10:50:00,43.66,43.66,43.6,43.64,104802.0,40.0387,40.0387,39.9837,40.0203,104802.0
2022-10-03 10:55:00,43.64,43.66,43.61,43.62,184827.0,40.0203,40.0387,39.9928,40.002,184827.0
2022-10-03 11:00:00,43.62,43.65,43.6,43.61,48706.0,40.002,40.0295,39.9837,39.9928,48706.0
2022-10-03 11:05:00,43.6,43.7,43.59,43.69,190927.0,39.9837,40.0754,39.9745,40.0662,190927.0
2022-10-03 11:10:00,43.7,43.75,43.68,43.7,159090.0,40.0754,40.1212,40.057,40.0754,159090.0
2022-10-03 11:15:00,43.7,43.71,43.65,43.66,533040.0,40.0754,40.0845,40.0295,40.0387,533040.0
2022-10-03 11:20:00,43.66,43.68,43.64,43.68,81294.0,40.0387,40.057,40.0203,40.057,81294.0
2022-10-03 11:25:00,43.68,43.69,43.64,43.65,211773.0,40.057,40.0662,40.0203,40.0295,211773.0
2022-10-03 11:30:00,43.65,43.69,43.64,43.66,179484.0,40.0295,40.0662,40.0203,40.0387,179484.0
2022-10-03 11:35:00,43.65,43.65,43.6,43.65,78833.0,40.0295,40.0295,39.9837,40.0295,78833.0
2022-10-03 11:40:00,43.65,43.66,43.59,43.6,78814.0,40.0295,40.0387,39.9745,39.9837,78814.0
2022-10-03 11:45:00,43.6,43.64,43.59,43.63,116070.0,39.9837,40.0203,39.9745,40.0112,116070.0
2022-10-03 11:50:00,43.63,43.67,43.61,43.62,121236.0,40.0112,40.0479,39.9928,40.002,121236.0
2022-10-03 11:55:00,43.61,43.63,43.56,43.59,69017.0,39.9928,40.0112,39.947,39.9745,69017.0
2022-10-03 12:00:00,43.6,43.65,43.6,43.65,97892.0,39.9837,40.0295,39.9837,40.0295,97892.0
2022-10-03 12:05:00,43.65,43.68,43.62,43.68,55268.0,40.0295,40.057,40.002,40.057,55268.0
2022-10-03 12:10:00,43.68,43.69,43.65,43.66,46528.0,40.057,40.0662,40.0295,40.0387,46528.0
2022-10-03 12:15:00,43.66,43.67,43.63,43.65,29446.0,40.0387,40.0479,40.0112,40.0295,29446.0
2022-10-03 12:20:00,43.66,43.66,43.59,43.65,79646.0,40.0387,40.0387,39.9745,40.0295,79646.0
2022-10-03 12:25:00,43.64,43.65,43.59,43.59,179083.0,40.0203,40.0295,39.9745,39.9745,179083.0
2022-10-03 12:30:00,43.59,43.63,43.57,43.62,104774.0,39.9745,40.0112,39.9561,40.002,104774.0
2022-10-03 12:35:00,43.62,43.63,43.58,43.62,67336.0,40.002,40.0112,39.9653,40.002,67336.0
2022-10-03 12:40:00,43.61,43.64,43.6,43.62,195801.0,39.9928,40.0203,39.9837,40.002,195801.0
2022-10-03 12:45:00,43.62,43.63,43.59,43.61,107036.0,40.002,40.0112,39.9745,39.9928,107036.0
2022-10-03 12:50:00,43.61,43.61,43.56,43.58,102162.0,39.9928,39.9928,39.947,39.9653,102162.0
2022-10-03 12:55:00,43.58,43.61,43.57,43.61,34167.0,39.9653,39.9928,39.9561,39.9928,34167.0
2022-10-03 13:00:00,43.62,43.64,43.61,43.63,56255.0,40.002,40.0203,39.9928,40.0112,56255.0
2022-10-03 13:05:00,43.63,43.66,43.61,43.65,158989.0,40.0112,40.0387,39.9928,40.0295,158989.0
2022-10-03 13:10:00,43.65,43.65,43.61,43.64,327912.0,40.0295,40.0295,39.9928,40.0203,327912.0
2022-10-03 13:15:00,43.64,43.65,43.62,43.64,130838.0,40.0203,40.0295,40.002,40.0203,130838.0
2022-10-03 13:20:00,43.63,43.71,43.62,43.69,207577.0,40.0112,40.0845,40.002,40.0662,207577.0
2022-10-03 13:25:00,43.7,43.71,43.66,43.67,53741.0,40.0754,40.0845,40.0387,40.0479,53741.0
2022-10-03 13:30:00,43.68,43.73,43.67,43.73,211207.0,40.057,40.1029,40.0479,40.1029,211207.0
2022-10-03 13:35:00,43.72,43.72,43.69,43.69,194092.0,40.0937,40.0937,40.0662,40.0662,194092.0
2022-10-03 13:40:00,43.7,43.7,43.68,43.7,245372.0,40.0754,40.0754,40.057,40.0754,245372.0
2022-10-03 13:45:00,43.7,43.73,43.69,43.72,141189.0,40.0754,40.1029,40.0662,40.0937,141189.0
2022-10-03 13:50:00,43.71,43.71,43.69,43.7,227784.0,40.0845,40.0845,40.0662,40.0754,227784.0
2022-10-03 13:55:00,43.7,43.71,43.68,43.7,138396.0,40.0754,40.0845,40.057,40.0754,138396.0
2022-10-03 14:00:00,43.7,43.73,43.69,43.73,159551.0,40.0754,40.1029,40.0662,40.1029,159551.0
2022-10-03 14:05:00,43.73,43.76,43.71,43.73,141276.0,40.1029,40.1304,40.0845,40.1029,141276.0
2022-10-03 14:10:00,43.73,43.77,43.72,43.76,85240.0,40.1029,40.1396,40.0937,40.1304,85240.0
2022-10-03 14:15:00,43.76,43.77,43.75,43.77,1344048.0,40.1304,40.1396,40.1212,40.1396,1344048.0
2022-10-03 14:20:00,43.77,43.78,43.76,43.77,131425.0,40.1396,40.1487,40.1304,40.1396,131425.0
2022-10-03 14:25:00,43.76,43.8,43.75,43.8,106115.0,40.1304,40.1671,40.1212,40.1671,106115.0
2022-10-03 14:30:00,43.8,43.81,43.78,43.8,72737.0,40.1671,40.1762,40.1487,40.1671,72737.0
2022-10-03 14:35:00,43.8,43.81,43.78,43.8,82362.0,40.1671,40.1762,40.1487,40.1671,82362.0
2022-10-03 14:40:00,43.8,43.8,43.78,43.79,85635.0,40.1671,40.1671,40.1487,40.1579,85635.0
2022-10-03 14:45:00,43.8,43.81,43.76,43.77,315919.0,40.1671,40.1762,40.1304,40.1396,315919.0
2022-10-03 14:50:00,43.78,43.81,43.77,43.8,86847.0,40.1487,40.1762,40.1396,40.1671,86847.0
2022-10-03 14:55:00,43.8,43.82,43.79,43.8,266600.0,40.1671,40.1854,40.1579,40.1671,266600.0
2022-10-03 15:00:00,43.8,43.8,43.76,43.77,182794.0,40.1671,40.1671,40.1304,40.1396,182794.0
2022-10-03 15:05:00,43.78,43.8,43.77,43.79,483734.0,40.1487,40.1671,40.1396,40.1579,483734.0
2022-10-03 15:10:00,43.79,43.79,43.76,43.77,336056.0,40.1579,40.1579,40.1304,40.1396,336056.0
2022-10-03 15:15:00,43.77,43.78,43.73,43.75,524297.0,40.1396,40.1487,40.1029,40.1212,524297.0
2022-10-03 15:20:00,43.75,43.78,43.73,43.77,455150.0,40.1212,40.1487,40.1029,40.1396,455150.0
2022-10-03 15:25:00,43.77,43.79,43.76,43.77,378510.0,40.1396,40.1579,40.1304,40.1396,378510.0
2022-10-03 15:30:00,43.77,43.79,43.75,43.76,412228.0,40.1396,40.1579,40.1212,40.1304,412228.0
2022-10-03 15:35:00,43.76,43.79,43.76,43.78,233733.0,40.1304,40.1579,40.1304,40.1487,233733.0
2022-10-03 15:40:00,43.77,43.78,43.75,43.77,591472.0,40.1396,40.1487,40.1212,40.1396,591472.0
2022-10-03 15:45:00,43.77,43.78,43.75,43.76,465089.0,40.1396,40.1487,40.1212,40.1304,465089.0
2022-10-03 15:50:00,43.77,43.77,43.73,43.75,676757.0,40.1396,40.1396,40.1029,40.1212,676757.0
2022-10-03 15:55:00,43.74,43.75,43.69,43.71,1060716.0,40.112,40.1212,40.0662,40.0845,1060716.0
2022-10-04 09:30:00,44.64,44.7,44.6,44.66,957986.0,40.9374,40.9924,40.9007,40.9557,957986.0
2022-10-04 09:35:00,44.67,44.69,44.64,44.68,576808.0,40.9649,40.9832,40.9374,40.9741,576808.0
2022-10-04 09:40:00,44.68,44.7,44.66,44.69,75830.0,40.9741,40.9924,40.9557,40.9832,75830.0
2022-10-04 09:45:00,44.69,44.81,44.68,44.8,249109.0,40.9832,41.0933,40.9741,41.0841,249109.0
2022-10-04 09:50:00,44.8,44.82,44.75,44.77,169157.0,41.0841,41.1025,41.0383,41.0566,169157.0
2022-10-04 09:55:00,44.77,44.85,44.76,44.84,193014.0,41.0566,41.13,41.0474,41.1208,193014.0
2022-10-04 10:00:00,44.87,44.93,44.85,44.93,254091.0,41.1483,41.2033,41.13,41.2033,254091.0
2022-10-04 10:05:00,44.93,44.95,44.87,44.9,155432.0,41.2033,41.2217,41.1483,41.1758,155432.0
2022-10-04 10:10:00,44.9,44.94,44.87,44.92,68191.0,41.1758,41.2125,41.1483,41.1942,68191.0
2022-10-04 10:15:00,44.92,45.0,44.91,44.97,127772.0,41.1942,41.2675,41.185,41.24,127772.0
2022-10-04 10:20:00,44.96,44.98,44.94,44.96,175736.0,41.2309,41.2492,41.2125,41.2309,175736.0
2022-10-04 10:25:00,44.96,44.97,44.93,44.94,50281.0,41.2309,41.24,41.2033,41.2125,50281.0
2022-10-04 10:30:00,44.93,44.95,44.91,44.94,108578.0,41.2033,41.2217,41.185,41.2125,108578.0
2022-10-04 10:35:00,44.94,44.98,44.93,44.97,177898.0,41.2125,41.2492,41.2033,41.24,177898.0
2022-10-04 10:40:00,44.97,45.04,44.97,45.03,216757.0,41.24,41.3042,41.24,41.295,216757.0
2022-10-04 10:45:00,45.03,45.09,45.03,45.08,135706.0,41.295,41.3501,41.295,41.3409,135706.0
2022-10-04 10:50:00,45.08,45.1,45.02,45.09,89399.0,41.3409,41.3592,41.2859,41.3501,89399.0
2022-10-04 10:55:00,45.09,45.1,45.07,45.09,187953.0,41.3501,41.3592,41.3317,41.3501,187953.0
2022-10-04 11:00:00,45.09,45.13,45.07,45.1,63393.0,41.3501,41.3868,41.3317,41.3592,63393.0
2022-10-04 11:05:00,45.09,45.14,45.09,45.11,132036.0,41.3501,41.3959,41.3501,41.3684,132036.0
2022-10-04 11:10:00,45.11,45.15,45.09,45.14,343290.0,41.3684,41.4051,41.3501,41.3959,343290.0
2022-10-04 11:15:00,45.15,45.2,45.15,45.18,167322.0,41.4051,41.4509,41.4051,41.4326,167322.0
2022-10-04 11:20:00,45.18,45.2,45.17,45.18,58189.0,41.4326,41.4509,41.4234,41.4326,58189.0
2022-10-04 11:25:00,45.18,45.21,45.16,45.2,43885.0,41.4326,41.4601,41.4143,41.4509,43885.0
2022-10-04 11:30:00,45.21,45.22,45.15,45.16,290467.0,41.4601,41.4693,41.4051,41.4143,290467.0
2022-10-04 11:35:00,45.16,45.19,45.13,45.15,48366.0,41.4143,41.4418,41.3868,41.4051,48366.0
2022-10-04 11:40:00,45.15,45.16,45.1,45.12,88893.0,41.4051,41.4143,41.3592,41.3776,88893.0
2022-10-04 11:45:00,45.12,45.12,45.08,45.09,39680.0,41.3776,41.3776,41.3409,41.3501,39680.0
2022-10-04 11:50:00,45.1,45.13,45.1,45.12,83786.0,41.3592,41.3868,41.3592,41.3776,83786.0
2022-10-04 11:55:00,45.13,45.16,45.12,45.16,75726.0,41.3868,41.4143,41.3776,41.4143,75726.0
2022-10-04 12:00:00,45.15,45.18,45.15,45.17,143981.0,41.4051,41.4326,41.4051,41.4234,143981.0
2022-10-04 12:05:00,45.17,45.19,45.12,45.13,72570.0,41.4234,41.4418,41.3776,41.3868,72570.0
2022-10-04 12:10:00,45.13,45.15,45.11,45.13,89368.0,41.3868,41.4051,41.3684,41.3868,89368.0
2022-10-04 12:15:00,45.13,45.15,45.11,45.12,88997.0,41.3868,41.4051,41.3684,41.3776,88997.0
2022-10-04 12:20:00,45.13,45.14,45.09,45.12,136686.0,41.3868,41.3959,41.3501,41.3776,136686.0
2022-10-04 12:25:00,45.12,45.2,45.11,45.19,75286.0,41.3776,41.4509,41.3684,41.4418,75286.0
2022-10-04 12:30:00,45.18,45.2,45.16,45.18,154194.0,41.4326,41.4509,41.4143,41.4326,154194.0
2022-10-04 12:35:00,45.17,45.17,45.14,45.16,117431.0,41.4234,41.4234,41.3959,41.4143,117431.0
2022-10-04 12:40:00,45.15,45.16,45.08,45.1,70003.0,41.4051,41.4143,41.3409,41.3592,70003.0
2022-10-04 12:45:00,45.1,45.1,45.02,45.03,106580.0,41.3592,41.3592,41.2859,41.295,106580.0
2022-10-04 12:50:00,45.02,45.02,44.99,45.0,58371.0,41.2859,41.2859,41.2584,41.2675,58371.0
2022-10-04 12:55:00,44.99,45.02,44.98,45.01,65269.0,41.2584,41.2859,41.2492,41.2767,65269.0
2022-10-04 13:00:00,45.01,45.02,44.98,45.0,126150.0,41.2767,41.2859,41.2492,41.2675,126150.0
2022-10-04 13:05:00,45.0,45.01,44.95,44.96,246850.0,41.2675,41.2767,41.2217,41.2309,246850.0
2022-10-04 13:10:00,44.96,44.98,44.9,44.91,185203.0,41.2309,41.2492,41.1758,41.185,185203.0
2022-10-04 13:15:00,44.9,44.9,44.83,44.84,310373.0,41.1758,41.1758,41.1116,41.1208,310373.0
2022-10-04 13:20:00,44.85,44.88,44.83,44.88,291203.0,41.13,41.1575,41.1116,41.1575,291203.0
2022-10-04 13:25:00,44.88,44.92,44.88,44.92,214598.0,41.1575,41.1942,41.1575,41.1942,214598.0
2022-10-04 13:30:00,44.92,44.96,44.91,44.93,125334.0,41.1942,41.2309,41.185,41.2033,125334.0
2022-10-04 13:35:00,44.94,44.96,44.9,44.95,269416.0,41.2125,41.2309,41.1758,41.2217,269416.0
2022-10-04 13:40:00,44.96,44.96,44.94,44.95,49003.0,41.2309,41.2309,41.2125,41.2217,49003.0
2022-10-04 13:45:00,44.94,45.0,44.94,44.98,365300.0,41.2125,41.2675,41.2125,41.2492,365300.0
2022-10-04 13:50:00,44.98,45.04,44.98,45.03,140511.0,41.2492,41.3042,41.2492,41.295,140511.0
2022-10-04 13:55:00,45.02,45.06,45.02,45.04,100213.0,41.2859,41.3226,41.2859,41.3042,100213.0
2022-10-04 14:00:00,45.03,45.06,45.01,45.03,184796.0,41.295,41.3226,41.2767,41.295,184796.0
2022-10-04 14:05:00,45.03,45.03,44.99,45.02,102386.0,41.295,41.295,41.2584,41.2859,102386.0
2022-10-04 14:10:00,45.02,45.03,44.99,45.0,200132.0,41.2859,41.295,41.2584,41.2675,200132.0
2022-10-04 14:15:00,45.01,45.03,44.99,45.02,503804.0,41.2767,41.295,41.2584,41.2859,503804.0
2022-10-04 14:20:00,45.01,45.08,45.01,45.08,382846.0,41.2767,41.3409,41.2767,41.3409,382846.0
2022-10-04 14:25:00,45.08,45.11,45.02,45.03,215264.0,41.3409,41.3684,41.2859,41.295,215264.0
2022-10-04 14:30:00,45.03,45.08,45.02,45.05,153114.0,41.295,41.3409,41.2859,41.3134,153114.0
2022-10-04 14:35:00,45.06,45.06,45.03,45.05,49500.0,41.3226,41.3226,41.295,41.3134,49500.0
2022-10-04 14:40:00,45.05,45.06,45.03,45.06,124437.0,41.3134,41.3226,41.295,41.3226,124437.0
2022-10-04 14:45:00,45.06,45.11,45.05,45.11,179655.0,41.3226,41.3684,41.3134,41.3684,179655.0
2022-10-04 14:50:00,45.11,45.13,45.1,45.12,164418.0,41.3684,41.3868,41.3592,41.3776,164418.0
2022-10-04 14:55:00,45.12,45.14,45.11,45.12,322280.0,41.3776,41.3959,41.3684,41.3776,322280.0
2022-10-04 15:00:00,45.12,45.13,45.08,45.09,155751.0,41.3776,41.3868,41.3409,41.3501,155751.0
2022-10-04 15:05:00,45.09,45.09,45.03,45.05,257494.0,41.3501,41.3501,41.295,41.3134,257494.0
2022-10-04 15:10:00,45.05,45.05,44.99,45.03,328367.0,41.3134,41.3134,41.2584,41.295,328367.0
2022-10-04 15:15:00,45.03,45.06,45.02,45.04,209307.0,41.295,41.3226,41.2859,41.3042,209307.0
2022-10-04 15:20:00,45.04,45.05,45.0,45.04,199913.0,41.3042,41.3134,41.2675,41.3042,199913.0
2022-10-04 15:25:00,45.05,45.09,45.04,45.05,176861.0,41.3134,41.3501,41.3042,41.3134,176861.0
2022-10-04 15:30:00,45.05,45.06,45.03,45.04,242786.0,41.3134,41.3226,41.295,41.3042,242786.0
2022-10-04 15:35:00,45.04,45.09,45.03,45.07,319796.0,41.3042,41.3501,41.295,41.3317,319796.0
2022-10-04 15:40:00,45.07,45.08,45.04,45.05,297045.0,41.3317,41.3409,41.3042,41.3134,297045.0
2022-10-04 15:45:00,45.05,45.06,45.04,45.05,328429.0,41.3134,41.3226,41.3042,41.3134,328429.0
2022-10-04 15:50:00,45.05,45.09,45.04,45.08,437736.0,41.3134,41.3501,41.3042,41.3409,437736.0
2022-10-04 15:55:00,45.08,45.13,45.04,45.12,704610.0,41.3409,41.3868,41.3042,41.3776,704610.0
2022-10-05 09:30:00,44.91,45.03,44.89,45.02,460752.0,41.185,41.295,41.1667,41.2859,460752.0
2022-10-05 09:35:00,45.03,45.1,44.99,45.0,306755.0,41.295,41.3592,41.2584,41.2675,306755.0
2022-10-05 09:40:00,45.0,45.0,44.89,44.91,223248.0,41.2675,41.2675,41.1667,41.185,223248.0
2022-10-05 09:45:00,44.91,45.01,44.88,44.98,181968.0,41.185,41.2767,41.1575,41.2492,181968.0
2022-10-05 09:50:00,44.98,45.0,44.92,44.92,94100.0,41.2492,41.2675,41.1942,41.1942,94100.0
2022-10-05 09:55:00,44.93,44.98,44.93,44.97,63130.0,41.2033,41.2492,41.2033,41.24,63130.0
2022-10-05 10:00:00,44.97,44.97,44.75,44.75,379523.0,41.24,41.24,41.0383,41.0383,379523.0
2022-10-05 10:05:00,44.75,44.78,44.71,44.73,141587.0,41.0383,41.0658,41.0016,41.0199,141587.0
2022-10-05 10:10:00,44.73,44.79,44.72,44.76,158945.0,41.0199,41.075,41.0108,41.0474,158945.0
2022-10-05 10:15:00,44.75,44.76,44.66,44.67,122482.0,41.0383,41.0474,40.9557,40.9649,122482.0
2022-10-05 10:20:00,44.68,44.72,44.65,44.66,94297.0,40.9741,41.0108,40.9466,40.9557,94297.0
2022-10-05 10:25:00,44.65,44.67,44.63,44.65,161284.0,40.9466,40.9649,40.9282,40.9466,161284.0
2022-10-05 10:30:00,44.64,44.65,44.61,44.62,241690.0,40.9374,40.9466,40.9099,40.9191,241690.0
2022-10-05 10:35:00,44.61,44.7,44.6,44.7,237580.0,40.9099,40.9924,40.9007,40.9924,237580.0
2022-10-05 10:40:00,44.69,44.73,44.67,44.7,130866.0,40.9832,41.0199,40.9649,40.9924,130866.0
2022-10-05 10:45:00,44.7,44.72,44.67,44.69,119074.0,40.9924,41.0108,40.9649,40.9832,119074.0
2022-10-05 10:50:00,44.69,44.69,44.63,44.68,323213.0,40.9832,40.9832,40.9282,40.9741,323213.0
2022-10-05 10:55:00,44.68,44.69,44.62,44.65,155192.0,40.9741,40.9832,40.9191,40.9466,155192.0
2022-10-05 11:00:00,44.65,44.72,44.64,44.71,207034.0,40.9466,41.0108,40.9374,41.0016,207034.0
2022-10-05 11:05:00,44.71,44.71,44.66,44.68,87555.0,41.0016,41.0016,40.9557,40.9741,87555.0
2022-10-05 11:10:00,44.68,44.73,44.66,44.7,320689.0,40.9741,41.0199,40.9557,40.9924,320689.0
2022-10-05 11:15:00,44.71,44.74,44.67,44.74,145241.0,41.0016,41.0291,40.9649,41.0291,145241.0
2022-10-05 11:20:00,44.74,44.76,44.72,44.76,225129.0,41.0291,41.0474,41.0108,41.0474,225129.0
2022-10-05 11:25:00,44.75,44.78,44.73,44.77,304957.0,41.0383,41.0658,41.0199,41.0566,304957.0
2022-10-05 11:30:00,44.78,44.79,44.76,44.77,289656.0,41.0658,41.075,41.0474,41.0566,289656.0
2022-10-05 11:35:00,44.77,44.86,44.76,44.85,173227.0,41.0566,41.1391,41.0474,41.13,173227.0
2022-10-05 11:40:00,44.85,44.87,44.83,44.84,133088.0,41.13,41.1483,41.1116,41.1208,133088.0
2022-10-05 11:45:00,44.83,44.85,44.81,44.82,69822.0,41.1116,41.13,41.0933,41.1025,69822.0
2022-10-05 11:50:00,44.82,44.83,44.79,44.83,76220.0,41.1025,41.1116,41.075,41.1116,76220.0
2022-10-05 11:55:00,44.83,44.84,44.8,44.83,109625.0,41.1116,41.1208,41.0841,41.1116,109625.0
2022-10-05 12:00:00,44.83,44.84,44.78,44.8,79537.0,41.1116,41.1208,41.0658,41.0841,79537.0
2022-10-05 12:05:00,44.81,44.92,44.81,44.9,74266.0,41.0933,41.1942,41.0933,41.1758,74266.0
2022-10-05 12:10:00,44.89,44.96,44.89,44.94,104103.0,41.1667,41.2309,41.1667,41.2125,104103.0
2022-10-05 12:15:00,44.94,45.0,44.93,44.96,68157.0,41.2125,41.2675,41.2033,41.2309,68157.0
2022-10-05 12:20:00,44.97,44.97,44.9,44.93,90892.0,41.24,41.24,41.1758,41.2033,90892.0
2022-10-05 12:25:00,44.93,44.94,44.87,44.9,104332.0,41.2033,41.2125,41.1483,41.1758,104332.0
2022-10-05 12:30:00,44.9,44.92,44.88,44.89,72254.0,41.1758,41.1942,41.1575,41.1667,72254.0
2022-10-05 12:35:00,44.88,44.92,44.88,44.91,71123.0,41.1575,41.1942,41.1575,41.185,71123.0
2022-10-05 12:40:00,44.91,44.92,44.89,44.9,119228.0,41.185,41.1942,41.1667,41.1758,119228.0
2022-10-05 12:45:00,44.9,44.98,44.87,44.98,79829.0,41.1758,41.2492,41.1483,41.2492,79829.0
2022-10-05 12:50:00,44.98,44.99,44.96,44.98,135717.0,41.2492,41.2584,41.2309,41.2492,135717.0
2022-10-05 12:55:00,44.98,44.98,44.94,44.94,131913.0,41.2492,41.2492,41.2125,41.2125,131913.0
2022-10-05 13:00:00,44.94,44.97,44.92,44.97,72668.0,41.2125,41.24,41.1942,41.24,72668.0
2022-10-05 13:05:00,44.97,45.02,44.96,45.0,91631.0,41.24,41.2859,41.2309,41.2675,91631.0
2022-10-05 13:10:00,45.0,45.01,44.97,45.01,208674.0,41.2675,41.2767,41.24,41.2767,208674.0
2022-10-05 13:15:00,45.01,45.08,45.0,45.08,111384.0,41.2767,41.3409,41.2675,41.3409,111384.0
2022-10-05 13:20:00,45.08,45.12,45.07,45.08,121030.0,41.3409,41.3776,41.3317,41.3409,121030.0
2022-10-05 13:25:00,45.08,45.08,45.04,45.08,127418.0,41.3409,41.3409,41.3042,41.3409,127418.0
2022-10-05 13:30:00,45.08,45.08,45.02,45.03,128853.0,41.3409,41.3409,41.2859,41.295,128853.0
2022-10-05 13:35:00,45.03,45.05,45.0,45.05,100520.0,41.295,41.3134,41.2675,41.3134,100520.0
2022-10-05 13:40:00,45.05,45.05,45.0,45.03,134040.0,41.3134,41.3134,41.2675,41.295,134040.0
2022-10-05 13:45:00,45.03,45.09,45.02,45.07,152130.0,41.295,41.3501,41.2859,41.3317,152130.0
2022-10-05 13:50:00,45.07,45.08,45.01,45.03,271408.0,41.3317,41.3409,41.2767,41.295,271408.0
2022-10-05 13:55:00,45.03,45.04,44.97,44.98,301949.0,41.295,41.3042,41.24,41.2492,301949.0
2022-10-05 14:00:00,44.98,45.03,44.97,45.02,71334.0,41.2492,41.295,41.24,41.2859,71334.0
2022-10-05 14:05:00,45.02,45.05,45.01,45.02,234611.0,41.2859,41.3134,41.2767,41.2859,234611.0
2022-10-05 14:10:00,45.01,45.06,45.01,45.04,153190.0,41.2767,41.3226,41.2767,41.3042,153190.0
2022-10-05 14:15:00,45.03,45.08,45.02,45.07,278317.0,41.295,41.3409,41.2859,41.3317,278317.0
2022-10-05 14:20:00,45.06,45.06,45.04,45.05,98006.0,41.3226,41.3226,41.3042,41.3134,98006.0
2022-10-05 14:25:00,45.05,45.08,45.02,45.06,101561.0,41.3134,41.3409,41.2859,41.3226,101561.0
2022-10-05 14:30:00,45.06,45.07,45.03,45.04,204096.0,41.3226,41.3317,41.295,41.3042,204096.0
2022-10-05 14:35:00,45.04,45.11,45.03,45.09,138708.0,41.3042,41.3684,41.295,41.3501,138708.0
2022-10-05 14:40:00,45.09,45.11,45.07,45.09,91232.0,41.3501,41.3684,41.3317,41.3501,91232.0
2022-10-05 14:45:00,45.1,45.12,45.09,45.09,106793.0,41.3592,41.3776,41.3501,41.3501,106793.0
2022-10-05 14:50:00,45.1,45.14,45.08,45.12,109520.0,41.3592,41.3959,41.3409,41.3776,109520.0
2022-10-05 14:55:00,45.12,45.16,45.11,45.16,70767.0,41.3776,41.4143,41.3684,41.4143,70767.0
2022-10-05 15:00:00,45.16,45.2,45.15,45.19,220995.0,41.4143,41.4509,41.4051,41.4418,220995.0
2022-10-05 15:05:00,45.19,45.19,45.15,45.18,71730.0,41.4418,41.4418,41.4051,41.4326,71730.0
2022-10-05 15:10:00,45.18,45.21,45.17,45.2,59769.0,41.4326,41.4601,41.4234,41.4509,59769.0
2022-10-05 15:15:00,45.2,45.23,45.19,45.21,87505.0,41.4509,41.4785,41.4418,41.4601,87505.0
2022-10-05 15:20:00,45.21,45.22,45.18,45.21,174289.0,41.4601,41.4693,41.4326,41.4601,174289.0
2022-10-05 15:25:00,45.21,45.21,45.14,45.15,118572.0,41.4601,41.4601,41.3959,41.4051,118572.0
2022-10-05 15:30:00,45.15,45.18,45.14,45.15,320976.0,41.4051,41.4326,41.3959,41.4051,320976.0
2022-10-05 15:35:00,45.16,45.18,45.13,45.14,451614.0,41.4143,41.4326,41.3868,41.3959,451614.0
2022-10-05 15:40:00,45.13,45.18,45.12,45.18,428358.0,41.3868,41.4326,41.3776,41.4326,428358.0
2022-10-05 15:45:00,45.18,45.19,45.13,45.14,393675.0,41.4326,41.4418,41.3868,41.3959,393675.0
2022-10-05 15:50:00,45.13,45.13,45.04,45.05,410446.0,41.3868,41.3868,41.3042,41.3134,410446.0
2022-10-05 15:55:00,45.05,45.08,45.03,45.07,585397.0,41.3134,41.3409,41.295,41.3317,585397.0
2022-10-06 09:30:00,44.96,45.05,44.92,45.0,453682.0,41.2309,41.3134,41.1942,41.2675,453682.0
2022-10-06 09:35:00,45.0,45.1,44.95,45.1,218162.0,41.2675,41.3592,41.2217,41.3592,218162.0
2022-10-06 09:40:00,45.1,45.19,45.09,45.16,122924.0,41.3592,41.4418,41.3501,41.4143,122924.0
2022-10-06 09:45:00,45.15,45.17,45.03,45.04,157996.0,41.4051,41.4234,41.295,41.3042,157996.0
2022-10-06 09:50:00,45.04,45.12,45.04,45.1,136468.0,41.3042,41.3776,41.3042,41.3592,136468.0
2022-10-06 09:55:00,45.09,45.1,45.0,45.02,175463.0,41.3501,41.3592,41.2675,41.2859,175463.0
2022-10-06 10:00:00,45.02,45.02,44.9,44.93,308856.0,41.2859,41.2859,41.1758,41.2033,308856.0
2022-10-06 10:05:00,44.93,44.93,44.85,44.89,71439.0,41.2033,41.2033,41.13,41.1667,71439.0
2022-10-06 10:10:00,44.89,44.9,44.84,44.87,201237.0,41.1667,41.1758,41.1208,41.1483,201237.0
2022-10-06 10:15:00,44.87,44.96,44.86,44.94,105030.0,41.1483,41.2309,41.1391,41.2125,105030.0
2022-10-06 10:20:00,44.93,44.94,44.88,44.91,367235.0,41.2033,41.2125,41.1575,41.185,367235.0
2022-10-06 10:25:00,44.91,44.95,44.86,44.87,206136.0,41.185,41.2217,41.1391,41.1483,206136.0
2022-10-06 10:30:00,44.86,44.88,44.79,44.8,157277.0,41.1391,41.1575,41.075,41.0841,157277.0
2022-10-06 10:35:00,44.8,44.88,44.79,44.86,71094.0,41.0841,41.1575,41.075,41.1391,71094.0
2022-10-06 10:40:00,44.87,44.92,44.86,44.91,71472.0,41.1483,41.1942,41.1391,41.185,71472.0
2022-10-06 10:45:00,44.91,45.0,44.88,45.0,73217.0,41.185,41.2675,41.1575,41.2675,73217.0
2022-10-06 10:50:00,44.99,44.99,44.96,44.98,136272.0,41.2584,41.2584,41.2309,41.2492,136272.0
2022-10-06 10:55:00,44.99,45.02,44.96,45.02,127880.0,41.2584,41.2859,41.2309,41.2859,127880.0
2022-10-06 11:00:00,45.02,45.03,44.93,44.94,354176.0,41.2859,41.295,41.2033,41.2125,354176.0
2022-10-06 11:05:00,44.95,45.01,44.95,44.96,126189.0,41.2217,41.2767,41.2217,41.2309,126189.0
2022-10-06 11:10:00,44.96,44.96,44.91,44.91,71974.0,41.2309,41.2309,41.185,41.185,71974.0
2022-10-06 11:15:00,44.91,44.98,44.89,44.97,271813.0,41.185,41.2492,41.1667,41.24,271813.0
2022-10-06 11:20:00,44.98,45.03,44.97,45.0,217244.0,41.2492,41.295,41.24,41.2675,217244.0
2022-10-06 11:25:00,45.01,45.03,44.99,45.02,106652.0,41.2767,41.295,41.2584,41.2859,106652.0
2022-10-06 11:30:00,45.02,45.02,44.97,45.0,185155.0,41.2859,41.2859,41.24,41.2675,185155.0
2022-10-06 11:35:00,45.0,45.04,44.96,44.97,136193.0,41.2675,41.3042,41.2309,41.24,136193.0
2022-10-06 11:40:00,44.97,45.0,44.95,44.97,60394.0,41.24,41.2675,41.2217,41.24,60394.0
2022-10-06 11:45:00,44.97,45.03,44.96,45.02,55666.0,41.24,41.295,41.2309,41.2859,55666.0
2022-10-06 11:50:00,45.0,45.05,45.0,45.02,111498.0,41.2675,41.3134,41.2675,41.2859,111498.0
2022-10-06 11:55:00,45.02,45.04,44.88,44.88,166175.0,41.2859,41.3042,41.1575,41.1575,166175.0
2022-10-06 12:00:00,44.87,44.9,44.84,44.85,120557.0,41.1483,41.1758,41.1208,41.13,120557.0
2022-10-06 12:05:00,44.85,44.87,44.84,44.86,159342.0,41.13,41.1483,41.1208,41.1391,159342.0
2022-10-06 12:10:00,44.86,44.88,44.83,44.84,121714.0,41.1391,41.1575,41.1116,41.1208,121714.0
2022-10-06 12:15:00,44.85,44.88,44.83,44.87,1152017.0,41.13,41.1575,41.1116,41.1483,1152017.0
2022-10-06 12:20:00,44.87,44.92,44.85,44.9,70949.0,41.1483,41.1942,41.13,41.1758,70949.0
2022-10-06 12:25:00,44.91,44.95,44.9,44.95,54145.0,41.185,41.2217,41.1758,41.2217,54145.0
2022-10-06 12:30:00,44.95,44.96,44.91,44.96,115718.0,41.2217,41.2309,41.185,41.2309,115718.0
2022-10-06 12:35:00,44.95,44.97,44.93,44.97,37852.0,41.2217,41.24,41.2033,41.24,37852.0
2022-10-06 12:40:00,44.96,45.02,44.95,45.02,94803.0,41.2309,41.2859,41.2217,41.2859,94803.0
2022-10-06 12:45:00,45.02,45.04,45.0,45.02,141330.0,41.2859,41.3042,41.2675,41.2859,141330.0
2022-10-06 12:50:00,45.02,45.03,44.98,45.0,70603.0,41.2859,41.295,41.2492,41.2675,70603.0
2022-10-06 12:55:00,44.99,45.01,44.98,45.0,35782.0,41.2584,41.2767,41.2492,41.2675,35782.0
2022-10-06 13:00:00,44.99,45.01,44.95,44.96,172578.0,41.2584,41.2767,41.2217,41.2309,172578.0
2022-10-06 13:05:00,44.97,44.97,44.92,44.92,195006.0,41.24,41.24,41.1942,41.1942,195006.0
2022-10-06 13:10:00,44.93,45.0,44.92,45.0,61213.0,41.2033,41.2675,41.1942,41.2675,61213.0
2022-10-06 13:15:00,45.01,45.02,44.97,44.98,65257.0,41.2767,41.2859,41.24,41.2492,65257.0
2022-10-06 13:20:00,44.99,45.01,44.96,44.97,164415.0,41.2584,41.2767,41.2309,41.24,164415.0
2022-10-06 13:25:00,44.97,45.0,44.95,45.0,67682.0,41.24,41.2675,41.2217,41.2675,67682.0
2022-10-06 13:30:00,44.99,44.99,44.93,44.95,53573.0,41.2584,41.2584,41.2033,41.2217,53573.0
2022-10-06 13:35:00,44.95,44.95,44.91,44.93,81844.0,41.2217,41.2217,41.185,41.2033,81844.0
2022-10-06 13:40:00,44.93,44.97,44.93,44.96,97999.0,41.2033,41.24,41.2033,41.2309,97999.0
2022-10-06 13:45:00,44.95,44.98,44.95,44.98,71308.0,41.2217,41.2492,41.2217,41.2492,71308.0
2022-10-06 13:50:00,44.98,44.98,44.94,44.96,95069.0,41.2492,41.2492,41.2125,41.2309,95069.0
2022-10-06 13:55:00,44.97,44.99,44.96,44.97,107550.0,41.24,41.2584,41.2309,41.24,107550.0
2022-10-06 14:00:00,44.98,44.98,44.9,44.91,78719.0,41.2492,41.2492,41.1758,41.185,78719.0
2022-10-06 14:05:00,44.91,44.92,44.89,44.91,106224.0,41.185,41.1942,41.1667,41.185,106224.0
2022-10-06 14:10:00,44.91,44.94,44.9,44.93,88698.0,41.185,41.2125,41.1758,41.2033,88698.0
2022-10-06 14:15:00,44.93,44.93,44.89,44.9,73931.0,41.2033,41.2033,41.1667,41.1758,73931.0
2022-10-06 14:20:00,44.91,44.93,44.9,44.92,102751.0,41.185,41.2033,41.1758,41.1942,102751.0
2022-10-06 14:25:00,44.93,44.95,44.9,44.91,111363.0,41.2033,41.2217,41.1758,41.185,111363.0
2022-10-06 14:30:00,44.91,44.96,44.89,44.9,142332.0,41.185,41.2309,41.1667,41.1758,142332.0
2022-10-06 14:35:00,44.9,44.94,44.89,44.92,113687.0,41.1758,41.2125,41.1667,41.1942,113687.0
2022-10-06 14:40:00,44.91,44.92,44.89,44.9,101511.0,41.185,41.1942,41.1667,41.1758,101511.0
2022-10-06 14:45:00,44.89,44.89,44.83,44.83,335347.0,41.1667,41.1667,41.1116,41.1116,335347.0
2022-10-06 14:50:00,44.83,44.85,44.8,44.85,198576.0,41.1116,41.13,41.0841,41.13,198576.0
2022-10-06 14:55:00,44.84,44.87,44.84,44.85,234174.0,41.1208,41.1483,41.1208,41.13,234174.0
2022-10-06 15:00:00,44.85,44.86,44.81,44.84,197755.0,41.13,41.1391,41.0933,41.1208,197755.0
2022-10-06 15:05:00,44.84,44.87,44.83,44.87,277479.0,41.1208,41.1483,41.1116,41.1483,277479.0
2022-10-06 15:10:00,44.87,44.88,44.82,44.88,153564.0,41.1483,41.1575,41.1025,41.1575,153564.0
2022-10-06 15:15:00,44.88,44.89,44.83,44.87,146233.0,41.1575,41.1667,41.1116,41.1483,146233.0
2022-10-06 15:20:00,44.87,44.92,44.85,44.89,182667.0,41.1483,41.1942,41.13,41.1667,182667.0
2022-10-06 15:25:00,44.9,44.92,44.88,44.91,406886.0,41.1758,41.1942,41.1575,41.185,406886.0
2022-10-06 15:30:00,44.91,44.92,44.87,44.89,135031.0,41.185,41.1942,41.1483,41.1667,135031.0
2022-10-06 15:35:00,44.89,44.9,44.87,44.89,117876.0,41.1667,41.1758,41.1483,41.1667,117876.0
2022-10-06 15:40:00,44.88,44.9,44.87,44.89,147490.0,41.1575,41.1758,41.1483,41.1667,147490.0
2022-10-06 15:45:00,44.89,44.91,44.85,44.86,189389.0,41.1667,41.185,41.13,41.1391,189389.0
2022-10-06 15:50:00,44.85,44.89,44.83,44.85,259665.0,41.13,41.1667,41.1116,41.13,259665.0
2022-10-06 15:55:00,44.86,44.89,44.8,44.82,466195.0,41.1391,41.1667,41.0841,41.1025,466195.0
2022-10-07 09:30:00,44.43,44.5,44.35,44.46,398796.0,40.7448,40.809,40.6715,40.7723,398796.0
2022-10-07 09:35:00,44.45,44.47,44.33,44.37,159004.0,40.7632,40.7815,40.6531,40.6898,159004.0
2022-10-07 09:40:00,44.37,44.42,44.25,44.26,198071.0,40.6898,40.7356,40.5797,40.5889,198071.0
2022-10-07 09:45:00,44.26,44.33,44.23,44.23,248064.0,40.5889,40.6531,40.5614,40.5614,248064.0
2022-10-07 09:50:00,44.22,44.26,44.19,44.22,121435.0,40.5522,40.5889,40.5247,40.5522,121435.0
2022-10-07 09:55:00,44.22,44.24,44.16,44.18,147748.0,40.5522,40.5706,40.4972,40.5156,147748.0
2022-10-07 10:00:00,44.19,44.22,44.1,44.14,204226.0,40.5247,40.5522,40.4422,40.4789,204226.0
2022-10-07 10:05:00,44.14,44.2,44.12,44.18,104376.0,40.4789,40.5339,40.4605,40.5156,104376.0
2022-10-07 10:10:00,44.17,44.23,44.16,44.19,108445.0,40.5064,40.5614,40.4972,40.5247,108445.0
2022-10-07 10:15:00,44.19,44.26,44.18,44.25,478222.0,40.5247,40.5889,40.5156,40.5797,478222.0
2022-10-07 10:20:00,44.25,44.31,44.22,44.28,136822.0,40.5797,40.6348,40.5522,40.6073,136822.0
2022-10-07 10:25:00,44.27,44.29,44.2,44.22,72150.0,40.5981,40.6164,40.5339,40.5522,72150.0
2022-10-07 10:30:00,44.22,44.24,44.17,44.18,68482.0,40.5522,40.5706,40.5064,40.5156,68482.0
2022-10-07 10:35:00,44.17,44.17,44.13,44.14,101379.0,40.5064,40.5064,40.4697,40.4789,101379.0
2022-10-07 10:40:00,44.14,44.21,44.14,44.2,68253.0,40.4789,40.5431,40.4789,40.5339,68253.0
2022-10-07 10:45:00,44.21,44.27,44.2,44.26,111286.0,40.5431,40.5981,40.5339,40.5889,111286.0
2022-10-07 10:50:00,44.25,44.27,44.19,44.25,150446.0,40.5797,40.5981,40.5247,40.5797,150446.0
2022-10-07 10:55:00,44.25,44.27,44.2,44.22,94041.0,40.5797,40.5981,40.5339,40.5522,94041.0
2022-10-07 11:00:00,44.21,44.27,44.2,44.26,108310.0,40.5431,40.5981,40.5339,40.5889,108310.0
2022-10-07 11:05:00,44.25,44.25,44.18,44.19,100201.0,40.5797,40.5797,40.5156,40.5247,100201.0
2022-10-07 11:10:00,44.19,44.22,44.17,44.18,508133.0,40.5247,40.5522,40.5064,40.5156,508133.0
2022-10-07 11:15:00,44.19,44.19,44.14,44.14,62945.0,40.5247,40.5247,40.4789,40.4789,62945.0
2022-10-07 11:20:00,44.14,44.16,44.1,44.15,96711.0,40.4789,40.4972,40.4422,40.488,96711.0
2022-10-07 11:25:00,44.15,44.18,44.13,44.18,72150.0,40.488,40.5156,40.4697,40.5156,72150.0
2022-10-07 11:30:00,44.18,44.19,44.12,44.14,104152.0,40.5156,40.5247,40.4605,40.4789,104152.0
2022-10-07 11:35:00,44.13,44.18,44.13,44.16,42943.0,40.4697,40.5156,40.4697,40.4972,42943.0
2022-10-07 11:40:00,44.16,44.18,44.12,44.16,91105.0,40.4972,40.5156,40.4605,40.4972,91105.0
2022-10-07 11:45:00,44.16,44.16,44.12,44.12,195673.0,40.4972,40.4972,40.4605,40.4605,195673.0
2022-10-07 11:50:00,44.12,44.15,44.1,44.11,39287.0,40.4605,40.488,40.4422,40.4514,39287.0
2022-10-07 11:55:00,44.11,44.15,44.1,44.14,58174.0,40.4514,40.488,40.4422,40.4789,58174.0
2022-10-07 12:00:00,44.14,44.15,44.11,44.14,94917.0,40.4789,40.488,40.4514,40.4789,94917.0
2022-10-07 12:05:00,44.14,44.17,44.12,44.14,83918.0,40.4789,40.5064,40.4605,40.4789,83918.0
2022-10-07 12:10:00,44.15,44.17,44.13,44.14,71240.0,40.488,40.5064,40.4697,40.4789,71240.0
2022-10-07 12:15:00,44.14,44.15,44.12,44.15,81147.0,40.4789,40.488,40.4605,40.488,81147.0
2022-10-07 12:20:00,44.14,44.15,44.05,44.06,87436.0,40.4789,40.488,40.3963,40.4055,87436.0
2022-10-07 12:25:00,44.06,44.07,44.04,44.05,164751.0,40.4055,40.4147,40.3872,40.3963,164751.0
2022-10-07 12:30:00,44.06,44.06,44.03,44.03,193854.0,40.4055,40.4055,40.378,40.378,193854.0
2022-10-07 12:35:00,44.03,44.06,44.02,44.05,58872.0,40.378,40.4055,40.3688,40.3963,58872.0
2022-10-07 12:40:00,44.05,44.06,44.04,44.05,64471.0,40.3963,40.4055,40.3872,40.3963,64471.0
2022-10-07 12:45:00,44.06,44.06,44.02,44.03,41164.0,40.4055,40.4055,40.3688,40.378,41164.0
2022-10-07 12:50:00,44.03,44.05,44.02,44.03,51096.0,40.378,40.3963,40.3688,40.378,51096.0
2022-10-07 12:55:00,44.04,44.06,44.03,44.05,61138.0,40.3872,40.4055,40.378,40.3963,61138.0
2022-10-07 13:00:00,44.04,44.05,44.01,44.02,77115.0,40.3872,40.3963,40.3597,40.3688,77115.0
2022-10-07 13:05:00,44.02,44.03,44.0,44.01,64445.0,40.3688,40.378,40.3505,40.3597,64445.0
2022-10-07 13:10:00,44.01,44.05,44.0,44.04,97720.0,40.3597,40.3963,40.3505,40.3872,97720.0
2022-10-07 13:15:00,44.05,44.07,44.04,44.07,61035.0,40.3963,40.4147,40.3872,40.4147,61035.0
2022-10-07 13:20:00,44.08,44.08,44.03,44.04,60006.0,40.4238,40.4238,40.378,40.3872,60006.0
2022-10-07 13:25:00,44.04,44.07,44.03,44.05,55987.0,40.3872,40.4147,40.378,40.3963,55987.0
2022-10-07 13:30:00,44.04,44.04,44.01,44.02,179307.0,40.3872,40.3872,40.3597,40.3688,179307.0
2022-10-07 13:35:00,44.02,44.05,44.02,44.03,142628.0,40.3688,40.3963,40.3688,40.378,142628.0
2022-10-07 13:40:00,44.04,44.08,44.03,44.06,165421.0,40.3872,40.4238,40.378,40.4055,165421.0
2022-10-07 13:45:00,44.06,44.07,44.04,44.05,78461.0,40.4055,40.4147,40.3872,40.3963,78461.0
2022-10-07 13:50:00,44.05,44.08,44.03,44.04,119545.0,40.3963,40.4238,40.378,40.3872,119545.0
2022-10-07 13:55:00,44.04,44.05,43.98,44.0,73901.0,40.3872,40.3963,40.3321,40.3505,73901.0
2022-10-07 14:00:00,44.0,44.03,43.99,44.01,36397.0,40.3505,40.378,40.3413,40.3597,36397.0
2022-10-07 14:05:00,44.01,44.03,44.0,44.02,119354.0,40.3597,40.378,40.3505,40.3688,119354.0
2022-10-07 14:10:00,44.01,44.02,43.98,44.02,62212.0,40.3597,40.3688,40.3321,40.3688,62212.0
2022-10-07 14:15:00,44.02,44.03,44.0,44.01,79335.0,40.3688,40.378,40.3505,40.3597,79335.0
2022-10-07 14:20:00,44.01,44.02,43.97,43.98,131996.0,40.3597,40.3688,40.323,40.3321,131996.0
2022-10-07 14:25:00,43.98,44.0,43.95,43.96,62333.0,40.3321,40.3505,40.3046,40.3138,62333.0
2022-10-07 14:30:00,43.96,43.96,43.92,43.96,59452.0,40.3138,40.3138,40.2771,40.3138,59452.0
2022-10-07 14:35:00,43.96,43.98,43.95,43.97,55012.0,40.3138,40.3321,40.3046,40.323,55012.0
2022-10-07 14:40:00,43.97,43.98,43.94,43.95,71888.0,40.323,40.3321,40.2955,40.3046,71888.0
2022-10-07 14:45:00,43.95,43.95,43.92,43.93,154267.0,40.3046,40.3046,40.2771,40.2863,154267.0
2022-10-07 14:50:00,43.94,43.97,43.94,43.95,182134.0,40.2955,40.323,40.2955,40.3046,182134.0
2022-10-07 14:55:00,43.95,43.97,43.94,43.97,157387.0,40.3046,40.323,40.2955,40.323,157387.0
2022-10-07 15:00:00,43.96,43.99,43.96,43.98,139561.0,40.3138,40.3413,40.3138,40.3321,139561.0
2022-10-07 15:05:00,43.98,43.99,43.96,43.97,181466.0,40.3321,40.3413,40.3138,40.323,181466.0
2022-10-07 15:10:00,43.97,43.98,43.94,43.94,342123.0,40.323,40.3321,40.2955,40.2955,342123.0
2022-10-07 15:15:00,43.94,43.95,43.91,43.91,212912.0,40.2955,40.3046,40.2679,40.2679,212912.0
2022-10-07 15:20:00,43.92,43.93,43.9,43.91,246910.0,40.2771,40.2863,40.2588,40.2679,246910.0
2022-10-07 15:25:00,43.91,43.91,43.86,43.88,209722.0,40.2679,40.2679,40.2221,40.2404,209722.0
2022-10-07 15:30:00,43.87,43.88,43.85,43.86,123260.0,40.2313,40.2404,40.2129,40.2221,123260.0
2022-10-07 15:35:00,43.85,43.88,43.84,43.88,209557.0,40.2129,40.2404,40.2038,40.2404,209557.0
2022-10-07 15:40:00,43.88,43.94,43.87,43.92,225610.0,40.2404,40.2955,40.2313,40.2771,225610.0
2022-10-07 15:45:00,43.92,43.94,43.9,43.91,207300.0,40.2771,40.2955,40.2588,40.2679,207300.0
2022-10-07 15:50:00,43.91,43.96,43.89,43.91,466084.0,40.2679,40.3138,40.2496,40.2679,466084.0
2022-10-07 15:55:00,43.91,43.93,43.89,43.9,389663.0,40.2679,40.2863,40.2496,40.2588,389663.0
2022-10-10 09:30:00,43.66,43.67,43.47,43.51,244484.0,40.0387,40.0479,39.8644,39.9011,244484.0
2022-10-10 09:35:00,43.51,43.55,43.46,43.47,209870.0,39.9011,39.9378,39.8553,39.8644,209870.0
2022-10-10 09:40:00,43.46,43.59,43.45,43.55,373076.0,39.8553,39.9745,39.8461,39.9378,373076.0
2022-10-10 09:45:00,43.55,43.64,43.53,43.56,131034.0,39.9378,40.0203,39.9195,39.947,131034.0
2022-10-10 09:50:00,43.57,43.6,43.49,43.5,89403.0,39.9561,39.9837,39.8828,39.892,89403.0
2022-10-10 09:55:00,43.51,43.55,43.49,43.5,157014.0,39.9011,39.9378,39.8828,39.892,157014.0
2022-10-10 10:00:00,43.5,43.54,43.47,43.49,101308.0,39.892,39.9286,39.8644,39.8828,101308.0
2022-10-10 10:05:00,43.49,43.55,43.45,43.45,152581.0,39.8828,39.9378,39.8461,39.8461,152581.0
2022-10-10 10:10:00,43.45,43.5,43.44,43.46,79970.0,39.8461,39.892,39.8369,39.8553,79970.0
2022-10-10 10:15:00,43.46,43.53,43.46,43.5,145155.0,39.8553,39.9195,39.8553,39.892,145155.0
2022-10-10 10:20:00,43.51,43.54,43.5,43.53,83857.0,39.9011,39.9286,39.892,39.9195,83857.0
2022-10-10 10:25:00,43.52,43.6,43.5,43.56,251825.0,39.9103,39.9837,39.892,39.947,251825.0
2022-10-10 10:30:00,43.56,43.6,43.47,43.5,544109.0,39.947,39.9837,39.8644,39.892,544109.0
2022-10-10 10:35:00,43.51,43.51,43.37,43.37,492737.0,39.9011,39.9011,39.7727,39.7727,492737.0
2022-10-10 10:40:00,43.38,43.4,43.36,43.37,75165.0,39.7819,39.8002,39.7636,39.7727,75165.0
2022-10-10 10:45:00,43.38,43.41,43.34,43.36,102734.0,39.7819,39.8094,39.7452,39.7636,102734.0
2022-10-10 10:50:00,43.35,43.37,43.3,43.32,108100.0,39.7544,39.7727,39.7085,39.7269,108100.0
2022-10-10 10:55:00,43.3,43.32,43.28,43.31,95485.0,39.7085,39.7269,39.6902,39.7177,95485.0
2022-10-10 11:00:00,43.3,43.31,43.25,43.25,125124.0,39.7085,39.7177,39.6627,39.6627,125124.0
2022-10-10 11:05:00,43.25,43.3,43.24,43.28,50046.0,39.6627,39.7085,39.6535,39.6902,50046.0
2022-10-10 11:10:00,43.27,43.33,43.27,43.32,400610.0,39.681,39.7361,39.681,39.7269,400610.0
2022-10-10 11:15:00,43.33,43.33,43.27,43.27,121856.0,39.7361,39.7361,39.681,39.681,121856.0
2022-10-10 11:20:00,43.27,43.38,43.26,43.38,76802.0,39.681,39.7819,39.6719,39.7819,76802.0
2022-10-10 11:25:00,43.38,43.38,43.32,43.34,74839.0,39.7819,39.7819,39.7269,39.7452,74839.0
2022-10-10 11:30:00,43.34,43.37,43.32,43.37,113606.0,39.7452,39.7727,39.7269,39.7727,113606.0
2022-10-10 11:35:00,43.36,43.37,43.33,43.33,65672.0,39.7636,39.7727,39.7361,39.7361,65672.0
2022-10-10 11:40:00,43.34,43.36,43.31,43.36,50751.0,39.7452,39.7636,39.7177,39.7636,50751.0
2022-10-10 11:45:00,43.36,43.41,43.35,43.4,42457.0,39.7636,39.8094,39.7544,39.8002,42457.0
2022-10-10 11:50:00,43.41,43.46,43.4,43.42,107360.0,39.8094,39.8553,39.8002,39.8186,107360.0
2022-10-10 11:55:00,43.43,43.45,43.39,43.4,50197.0,39.8278,39.8461,39.7911,39.8002,50197.0
2022-10-10 12:00:00,43.4,43.41,43.38,43.4,265589.0,39.8002,39.8094,39.7819,39.8002,265589.0
2022-10-10 12:05:00,43.4,43.42,43.36,43.37,66053.0,39.8002,39.8186,39.7636,39.7727,66053.0
2022-10-10 12:10:00,43.38,43.38,43.33,43.35,32887.0,39.7819,39.7819,39.7361,39.7544,32887.0
2022-10-10 12:15:00,43.36,43.37,43.33,43.34,30359.0,39.7636,39.7727,39.7361,39.7452,30359.0
2022-10-10 12:20:00,43.33,43.33,43.26,43.27,123003.0,39.7361,39.7361,39.6719,39.681,123003.0
2022-10-10 12:25:00,43.27,43.29,43.24,43.25,61962.0,39.681,39.6994,39.6535,39.6627,61962.0
2022-10-10 12:30:00,43.26,43.28,43.24,43.25,106989.0,39.6719,39.6902,39.6535,39.6627,106989.0
2022-10-10 12:35:00,43.25,43.28,43.24,43.27,62847.0,39.6627,39.6902,39.6535,39.681,62847.0
2022-10-10 12:40:00,43.28,43.3,43.27,43.28,92818.0,39.6902,39.7085,39.681,39.6902,92818.0
2022-10-10 12:45:00,43.29,43.29,43.26,43.28,41472.0,39.6994,39.6994,39.6719,39.6902,41472.0
2022-10-10 12:50:00,43.27,43.28,43.25,43.26,122739.0,39.681,39.6902,39.6627,39.6719,122739.0
2022-10-10 12:55:00,43.26,43.28,43.24,43.24,93181.0,39.6719,39.6902,39.6535,39.6535,93181.0
2022-10-10 13:00:00,43.25,43.25,43.21,43.22,62469.0,39.6627,39.6627,39.626,39.6352,62469.0
2022-10-10 13:05:00,43.21,43.23,43.2,43.22,58569.0,39.626,39.6443,39.6168,39.6352,58569.0
2022-10-10 13:10:00,43.22,43.29,43.19,43.27,243028.0,39.6352,39.6994,39.6077,39.681,243028.0
2022-10-10 13:15:00,43.27,43.3,43.25,43.28,167673.0,39.681,39.7085,39.6627,39.6902,167673.0
2022-10-10 13:20:00,43.28,43.32,43.27,43.3,161156.0,39.6902,39.7269,39.681,39.7085,161156.0
2022-10-10 13:25:00,43.3,43.31,43.28,43.3,212551.0,39.7085,39.7177,39.6902,39.7085,212551.0
2022-10-10 13:30:00,43.3,43.36,43.29,43.34,104166.0,39.7085,39.7636,39.6994,39.7452,104166.0
2022-10-10 13:35:00,43.34,43.37,43.33,43.36,159459.0,39.7452,39.7727,39.7361,39.7636,159459.0
2022-10-10 13:40:00,43.36,43.37,43.33,43.34,78538.0,39.7636,39.7727,39.7361,39.7452,78538.0
2022-10-10 13:45:00,43.34,43.49,43.32,43.47,108654.0,39.7452,39.8828,39.7269,39.8644,108654.0
2022-10-10 13:50:00,43.46,43.51,43.45,43.48,427389.0,39.8553,39.9011,39.8461,39.8736,427389.0
2022-10-10 13:55:00,43.49,43.49,43.44,43.44,341289.0,39.8828,39.8828,39.8369,39.8369,341289.0
2022-10-10 14:00:00,43.45,43.46,43.42,43.43,140972.0,39.8461,39.8553,39.8186,39.8278,140972.0
2022-10-10 14:05:00,43.43,43.43,43.4,43.41,71343.0,39.8278,39.8278,39.8002,39.8094,71343.0
2022-10-10 14:10:00,43.4,43.42,43.37,43.38,56570.0,39.8002,39.8186,39.7727,39.7819,56570.0
2022-10-10 14:15:00,43.38,43.39,43.36,43.38,168551.0,39.7819,39.7911,39.7636,39.7819,168551.0
2022-10-10 14:20:00,43.38,43.4,43.34,43.37,88074.0,39.7819,39.8002,39.7452,39.7727,88074.0
2022-10-10 14:25:00,43.36,43.39,43.35,43.37,97148.0,39.7636,39.7911,39.7544,39.7727,97148.0
2022-10-10 14:30:00,43.37,43.43,43.35,43.41,158102.0,39.7727,39.8278,39.7544,39.8094,158102.0
2022-10-10 14:35:00,43.41,43.44,43.4,43.44,71263.0,39.8094,39.8369,39.8002,39.8369,71263.0
2022-10-10 14:40:00,43.44,43.45,43.39,43.41,147546.0,39.8369,39.8461,39.7911,39.8094,147546.0
2022-10-10 14:45:00,43.41,43.41,43.35,43.38,168031.0,39.8094,39.8094,39.7544,39.7819,168031.0
2022-10-10 14:50:00,43.38,43.4,43.36,43.39,157267.0,39.7819,39.8002,39.7636,39.7911,157267.0
2022-10-10 14:55:00,43.39,43.4,43.34,43.37,66100.0,39.7911,39.8002,39.7452,39.7727,66100.0
2022-10-10 15:00:00,43.37,43.42,43.35,43.36,97939.0,39.7727,39.8186,39.7544,39.7636,97939.0
2022-10-10 15:05:00,43.36,43.38,43.34,43.38,176061.0,39.7636,39.7819,39.7452,39.7819,176061.0
2022-10-10 15:10:00,43.38,43.41,43.36,43.4,122204.0,39.7819,39.8094,39.7636,39.8002,122204.0
2022-10-10 15:15:00,43.4,43.46,43.4,43.45,199590.0,39.8002,39.8553,39.8002,39.8461,199590.0
2022-10-10 15:20:00,43.45,43.46,43.42,43.43,87992.0,39.8461,39.8553,39.8186,39.8278,87992.0
2022-10-10 15:25:00,43.43,43.43,43.36,43.38,148342.0,39.8278,39.8278,39.7636,39.7819,148342.0
2022-10-10 15:30:00,43.38,43.4,43.36,43.4,178009.0,39.7819,39.8002,39.7636,39.8002,178009.0
2022-10-10 15:35:00,43.4,43.44,43.38,43.42,311252.0,39.8002,39.8369,39.7819,39.8186,311252.0
2022-10-10 15:40:00,43.42,43.42,43.38,43.4,247549.0,39.8186,39.8186,39.7819,39.8002,247549.0
2022-10-10 15:45:00,43.4,43.44,43.38,43.41,248191.0,39.8002,39.8369,39.7819,39.8094,248191.0
2022-10-10 15:50:00,43.41,43.44,43.37,43.41,269052.0,39.8094,39.8369,39.7727,39.8094,269052.0
2022-10-10 15:55:00,43.41,43.42,43.34,43.34,382643.0,39.8094,39.8186,39.7452,39.7452,382643.0
2022-10-11 09:30:00,42.89,42.97,42.84,42.87,247751.0,39.3325,39.4059,39.2867,39.3142,247751.0
2022-10-11 09:35:00,42.87,42.9,42.82,42.82,185708.0,39.3142,39.3417,39.2684,39.2684,185708.0
2022-10-11 09:40:00,42.81,42.83,42.77,42.83,159290.0,39.2592,39.2775,39.2225,39.2775,159290.0
2022-10-11 09:45:00,42.82,42.86,42.76,42.8,171721.0,39.2684,39.305,39.2133,39.25,171721.0
2022-10-11 09:50:00,42.79,42.82,42.69,42.7,126138.0,39.2408,39.2684,39.1491,39.1583,126138.0
2022-10-11 09:55:00,42.7,42.72,42.65,42.65,184688.0,39.1583,39.1766,39.1125,39.1125,184688.0
2022-10-11 10:00:00,42.65,42.65,42.56,42.61,175376.0,39.1125,39.1125,39.0299,39.0758,175376.0
2022-10-11 10:05:00,42.61,42.63,42.57,42.62,175552.0,39.0758,39.0941,39.0391,39.0849,175552.0
2022-10-11 10:10:00,42.61,42.7,42.6,42.7,142682.0,39.0758,39.1583,39.0666,39.1583,142682.0
2022-10-11 10:15:00,42.69,42.75,42.67,42.7,237108.0,39.1491,39.2042,39.1308,39.1583,237108.0
2022-10-11 10:20:00,42.69,42.71,42.66,42.69,185749.0,39.1491,39.1675,39.1216,39.1491,185749.0
2022-10-11 10:25:00,42.7,42.74,42.69,42.7,199732.0,39.1583,39.195,39.1491,39.1583,199732.0
2022-10-11 10:30:00,42.7,42.79,42.66,42.77,199196.0,39.1583,39.2408,39.1216,39.2225,199196.0
2022-10-11 10:35:00,42.77,42.82,42.75,42.81,254226.0,39.2225,39.2684,39.2042,39.2592,254226.0
2022-10-11 10:40:00,42.81,42.89,42.81,42.83,310015.0,39.2592,39.3325,39.2592,39.2775,310015.0
2022-10-11 10:45:00,42.84,42.86,42.76,42.77,245155.0,39.2867,39.305,39.2133,39.2225,245155.0
2022-10-11 10:50:00,42.77,42.8,42.74,42.76,196990.0,39.2225,39.25,39.195,39.2133,196990.0
2022-10-11 10:55:00,42.76,42.81,42.71,42.71,185376.0,39.2133,39.2592,39.1675,39.1675,185376.0
2022-10-11 11:00:00,42.72,42.91,42.71,42.88,248223.0,39.1766,39.3509,39.1675,39.3234,248223.0
2022-10-11 11:05:00,42.87,42.88,42.79,42.83,244572.0,39.3142,39.3234,39.2408,39.2775,244572.0
2022-10-11 11:10:00,42.83,42.85,42.79,42.83,205664.0,39.2775,39.2959,39.2408,39.2775,205664.0
2022-10-11 11:15:00,42.84,42.87,42.82,42.83,174309.0,39.2867,39.3142,39.2684,39.2775,174309.0
2022-10-11 11:20:00,42.82,42.87,42.82,42.86,135172.0,39.2684,39.3142,39.2684,39.305,135172.0
2022-10-11 11:25:00,42.85,42.9,42.83,42.87,265998.0,39.2959,39.3417,39.2775,39.3142,265998.0
2022-10-11 11:30:00,42.88,42.96,42.88,42.95,197610.0,39.3234,39.3967,39.3234,39.3876,197610.0
2022-10-11 11:35:00,42.95,43.0,42.94,42.96,86335.0,39.3876,39.4334,39.3784,39.3967,86335.0
2022-10-11 11:40:00,42.96,43.03,42.94,43.03,184456.0,39.3967,39.4609,39.3784,39.4609,184456.0
2022-10-11 11:45:00,43.03,43.07,43.02,43.07,426829.0,39.4609,39.4976,39.4518,39.4976,426829.0
2022-10-11 11:50:00,43.07,43.09,43.02,43.03,174006.0,39.4976,39.516,39.4518,39.4609,174006.0
2022-10-11 11:55:00,43.03,43.08,43.02,43.06,60258.0,39.4609,39.5068,39.4518,39.4884,60258.0
2022-10-11 12:00:00,43.06,43.06,42.97,42.98,89520.0,39.4884,39.4884,39.4059,39.4151,89520.0
2022-10-11 12:05:00,42.98,42.98,42.91,42.95,1448718.0,39.4151,39.4151,39.3509,39.3876,1448718.0
2022-10-11 12:10:00,42.95,43.02,42.95,43.02,191624.0,39.3876,39.4518,39.3876,39.4518,191624.0
2022-10-11 12:15:00,43.02,43.07,43.01,43.07,78041.0,39.4518,39.4976,39.4426,39.4976,78041.0
2022-10-11 12:20:00,43.07,43.1,43.05,43.08,171123.0,39.4976,39.5251,39.4793,39.5068,171123.0
2022-10-11 12:25:00,43.08,43.09,43.04,43.05,89749.0,39.5068,39.516,39.4701,39.4793,89749.0
2022-10-11 12:30:00,43.05,43.1,43.05,43.07,105044.0,39.4793,39.5251,39.4793,39.4976,105044.0
2022-10-11 12:35:00,43.08,43.11,43.06,43.11,87338.0,39.5068,39.5343,39.4884,39.5343,87338.0
2022-10-11 12:40:00,43.11,43.17,43.11,43.16,486262.0,39.5343,39.5893,39.5343,39.5802,486262.0
2022-10-11 12:45:00,43.17,43.19,43.16,43.16,40218.0,39.5893,39.6077,39.5802,39.5802,40218.0
2022-10-11 12:50:00,43.16,43.17,43.11,43.12,167851.0,39.5802,39.5893,39.5343,39.5435,167851.0
2022-10-11 12:55:00,43.13,43.14,43.09,43.11,148852.0,39.5526,39.5618,39.516,39.5343,148852.0
2022-10-11 13:00:00,43.11,43.12,43.08,43.09,94525.0,39.5343,39.5435,39.5068,39.516,94525.0
2022-10-11 13:05:00,43.08,43.11,43.06,43.09,93352.0,39.5068,39.5343,39.4884,39.516,93352.0
2022-10-11 13:10:00,43.09,43.11,43.07,43.08,98679.0,39.516,39.5343,39.4976,39.5068,98679.0
2022-10-11 13:15:00,43.08,43.09,43.04,43.05,139248.0,39.5068,39.516,39.4701,39.4793,139248.0
2022-10-11 13:20:00,43.05,43.1,43.05,43.09,120042.0,39.4793,39.5251,39.4793,39.516,120042.0
2022-10-11 13:25:00,43.09,43.1,43.0,43.02,205102.0,39.516,39.5251,39.4334,39.4518,205102.0
2022-10-11 13:30:00,43.02,43.05,42.99,43.05,133039.0,39.4518,39.4793,39.4243,39.4793,133039.0
2022-10-11 13:35:00,43.05,43.05,43.0,43.03,88902.0,39.4793,39.4793,39.4334,39.4609,88902.0
2022-10-11 13:40:00,43.03,43.06,43.02,43.04,56728.0,39.4609,39.4884,39.4518,39.4701,56728.0
2022-10-11 13:45:00,43.04,43.07,43.01,43.03,601503.0,39.4701,39.4976,39.4426,39.4609,601503.0
2022-10-11 13:50:00,43.02,43.06,43.0,43.02,63763.0,39.4518,39.4884,39.4334,39.4518,63763.0
2022-10-11 13:55:00,43.01,43.04,43.0,43.04,137778.0,39.4426,39.4701,39.4334,39.4701,137778.0
2022-10-11 14:00:00,43.03,43.05,43.0,43.04,179873.0,39.4609,39.4793,39.4334,39.4701,179873.0
2022-10-11 14:05:00,43.04,43.07,42.99,43.03,421059.0,39.4701,39.4976,39.4243,39.4609,421059.0
2022-10-11 14:10:00,43.03,43.03,42.98,43.01,207306.0,39.4609,39.4609,39.4151,39.4426,207306.0
2022-10-11 14:15:00,43.01,43.01,42.98,42.99,166323.0,39.4426,39.4426,39.4151,39.4243,166323.0
2022-10-11 14:20:00,42.98,43.02,42.98,43.02,551080.0,39.4151,39.4518,39.4151,39.4518,551080.0
2022-10-11 14:25:00,43.02,43.04,43.0,43.02,595065.0,39.4518,39.4701,39.4334,39.4518,595065.0
2022-10-11 14:30:00,43.02,43.05,43.01,43.04,287565.0,39.4518,39.4793,39.4426,39.4701,287565.0
2022-10-11 14:35:00,43.04,43.04,42.99,43.02,232943.0,39.4701,39.4701,39.4243,39.4518,232943.0
2022-10-11 14:40:00,43.02,43.04,42.96,42.96,235260.0,39.4518,39.4701,39.3967,39.3967,235260.0
2022-10-11 14:45:00,42.95,42.97,42.82,42.83,468173.0,39.3876,39.4059,39.2684,39.2775,468173.0
2022-10-11 14:50:00,42.83,42.83,42.77,42.77,189226.0,39.2775,39.2775,39.2225,39.2225,189226.0
2022-10-11 14:55:00,42.77,42.78,42.69,42.7,173079.0,39.2225,39.2317,39.1491,39.1583,173079.0
2022-10-11 15:00:00,42.7,42.7,42.65,42.68,575412.0,39.1583,39.1583,39.1125,39.14,575412.0
2022-10-11 15:05:00,42.69,42.71,42.63,42.65,334056.0,39.1491,39.1675,39.0941,39.1125,334056.0
2022-10-11 15:10:00,42.65,42.66,42.59,42.64,258250.0,39.1125,39.1216,39.0574,39.1033,258250.0
2022-10-11 15:15:00,42.64,42.67,42.58,42.64,215241.0,39.1033,39.1308,39.0483,39.1033,215241.0
2022-10-11 15:20:00,42.65,42.69,42.63,42.68,191649.0,39.1125,39.1491,39.0941,39.14,191649.0
2022-10-11 15:25:00,42.68,42.7,42.64,42.69,439792.0,39.14,39.1583,39.1033,39.1491,439792.0
2022-10-11 15:30:00,42.69,42.71,42.64,42.7,224103.0,39.1491,39.1675,39.1033,39.1583,224103.0
2022-10-11 15:35:00,42.7,42.75,42.68,42.75,422015.0,39.1583,39.2042,39.14,39.2042,422015.0
2022-10-11 15:40:00,42.75,42.75,42.69,42.74,571551.0,39.2042,39.2042,39.1491,39.195,571551.0
2022-10-11 15:45:00,42.73,42.76,42.72,42.76,294594.0,39.1858,39.2133,39.1766,39.2133,294594.0
2022-10-11 15:50:00,42.75,42.75,42.68,42.72,294034.0,39.2042,39.2042,39.14,39.1766,294034.0
2022-10-11 15:55:00,42.73,42.76,42.69,42.71,321653.0,39.1858,39.2133,39.1491,39.1675,321653.0
2022-10-12 09:30:00,42.74,42.74,42.59,42.67,147212.0,39.195,39.195,39.0574,39.1308,147212.0
2022-10-12 09:35:00,42.67,42.9,42.67,42.88,316389.0,39.1308,39.3417,39.1308,39.3234,316389.0
2022-10-12 09:40:00,42.88,42.92,42.82,42.92,284127.0,39.3234,39.3601,39.2684,39.3601,284127.0
2022-10-12 09:45:00,42.91,42.95,42.8,42.81,159604.0,39.3509,39.3876,39.25,39.2592,159604.0
2022-10-12 09:50:00,42.8,42.85,42.74,42.75,97684.0,39.25,39.2959,39.195,39.2042,97684.0
2022-10-12 09:55:00,42.75,42.84,42.73,42.8,118122.0,39.2042,39.2867,39.1858,39.25,118122.0
2022-10-12 10:00:00,42.8,42.87,42.79,42.83,307849.0,39.25,39.3142,39.2408,39.2775,307849.0
2022-10-12 10:05:00,42.83,42.84,42.72,42.75,132491.0,39.2775,39.2867,39.1766,39.2042,132491.0
2022-10-12 10:10:00,42.76,42.77,42.7,42.73,420603.0,39.2133,39.2225,39.1583,39.1858,420603.0
2022-10-12 10:15:00,42.72,42.75,42.68,42.73,88465.0,39.1766,39.2042,39.14,39.1858,88465.0
2022-10-12 10:20:00,42.73,42.73,42.62,42.66,151041.0,39.1858,39.1858,39.0849,39.1216,151041.0
2022-10-12 10:25:00,42.65,42.77,42.65,42.71,272151.0,39.1125,39.2225,39.1125,39.1675,272151.0
2022-10-12 10:30:00,42.71,42.78,42.68,42.75,102521.0,39.1675,39.2317,39.14,39.2042,102521.0
2022-10-12 10:35:00,42.75,42.75,42.68,42.69,94867.0,39.2042,39.2042,39.14,39.1491,94867.0
2022-10-12 10:40:00,42.68,42.7,42.65,42.66,158038.0,39.14,39.1583,39.1125,39.1216,158038.0
2022-10-12 10:45:00,42.65,42.68,42.61,42.65,181444.0,39.1125,39.14,39.0758,39.1125,181444.0
2022-10-12 10:50:00,42.65,42.7,42.64,42.69,179968.0,39.1125,39.1583,39.1033,39.1491,179968.0
2022-10-12 10:55:00,42.69,42.71,42.65,42.66,203046.0,39.1491,39.1675,39.1125,39.1216,203046.0
2022-10-12 11:00:00,42.66,42.72,42.65,42.69,178811.0,39.1216,39.1766,39.1125,39.1491,178811.0
2022-10-12 11:05:00,42.69,42.7,42.63,42.65,144301.0,39.1491,39.1583,39.0941,39.1125,144301.0
2022-10-12 11:10:00,42.65,42.68,42.64,42.68,192189.0,39.1125,39.14,39.1033,39.14,192189.0
2022-10-12 11:15:00,42.69,42.75,42.66,42.74,123575.0,39.1491,39.2042,39.1216,39.195,123575.0
2022-10-12 11:20:00,42.74,42.77,42.71,42.73,92509.0,39.195,39.2225,39.1675,39.1858,92509.0
2022-10-12 11:25:00,42.72,42.74,42.69,42.74,93490.0,39.1766,39.195,39.1491,39.195,93490.0
2022-10-12 11:30:00,42.74,42.74,42.7,42.7,45241.0,39.195,39.195,39.1583,39.1583,45241.0
2022-10-12 11:35:00,42.7,42.75,42.7,42.71,71187.0,39.1583,39.2042,39.1583,39.1675,71187.0
2022-10-12 11:40:00,42.71,42.79,42.7,42.75,463801.0,39.1675,39.2408,39.1583,39.2042,463801.0
2022-10-12 11:45:00,42.75,42.76,42.73,42.76,56500.0,39.2042,39.2133,39.1858,39.2133,56500.0
2022-10-12 11:50:00,42.75,42.78,42.74,42.77,31236.0,39.2042,39.2317,39.195,39.2225,31236.0
2022-10-12 11:55:00,42.77,42.79,42.74,42.77,185421.0,39.2225,39.2408,39.195,39.2225,185421.0
2022-10-12 12:00:00,42.77,42.79,42.75,42.76,186316.0,39.2225,39.2408,39.2042,39.2133,186316.0
2022-10-12 12:05:00,42.75,42.79,42.72,42.73,87949.0,39.2042,39.2408,39.1766,39.1858,87949.0
2022-10-12 12:10:00,42.74,42.74,42.68,42.7,59855.0,39.195,39.195,39.14,39.1583,59855.0
2022-10-12 12:15:00,42.7,42.73,42.69,42.71,400760.0,39.1583,39.1858,39.1491,39.1675,400760.0
2022-10-12 12:20:00,42.71,42.71,42.68,42.7,96496.0,39.1675,39.1675,39.14,39.1583,96496.0
2022-10-12 12:25:00,42.69,42.71,42.66,42.68,51982.0,39.1491,39.1675,39.1216,39.14,51982.0
2022-10-12 12:30:00,42.68,42.69,42.65,42.66,29530.0,39.14,39.1491,39.1125,39.1216,29530.0
2022-10-12 12:35:00,42.67,42.68,42.63,42.64,94765.0,39.1308,39.14,39.0941,39.1033,94765.0
2022-10-12 12:40:00,42.64,42.64,42.62,42.64,66135.0,39.1033,39.1033,39.0849,39.1033,66135.0
2022-10-12 12:45:00,42.64,42.68,42.64,42.67,54111.0,39.1033,39.14,39.1033,39.1308,54111.0
2022-10-12 12:50:00,42.68,42.71,42.67,42.71,109299.0,39.14,39.1675,39.1308,39.1675,109299.0
2022-10-12 12:55:00,42.71,42.74,42.7,42.72,34382.0,39.1675,39.195,39.1583,39.1766,34382.0
2022-10-12 13:00:00,42.72,42.75,42.7,42.71,178486.0,39.1766,39.2042,39.1583,39.1675,178486.0
2022-10-12 13:05:00,42.71,42.75,42.7,42.73,55290.0,39.1675,39.2042,39.1583,39.1858,55290.0
2022-10-12 13:10:00,42.73,42.75,42.72,42.75,115641.0,39.1858,39.2042,39.1766,39.2042,115641.0
2022-10-12 13:15:00,42.75,42.75,42.7,42.71,191397.0,39.2042,39.2042,39.1583,39.1675,191397.0
2022-10-12 13:20:00,42.71,42.72,42.7,42.72,41042.0,39.1675,39.1766,39.1583,39.1766,41042.0
2022-10-12 13:25:00,42.72,42.75,42.71,42.74,139162.0,39.1766,39.2042,39.1675,39.195,139162.0
2022-10-12 13:30:00,42.75,42.75,42.7,42.72,149621.0,39.2042,39.2042,39.1583,39.1766,149621.0
2022-10-12 13:35:00,42.72,42.72,42.68,42.72,89876.0,39.1766,39.1766,39.14,39.1766,89876.0
2022-10-12 13:40:00,42.72,42.73,42.7,42.71,35437.0,39.1766,39.1858,39.1583,39.1675,35437.0
2022-10-12 13:45:00,42.71,42.73,42.7,42.73,44835.0,39.1675,39.1858,39.1583,39.1858,44835.0
2022-10-12 13:50:00,42.73,42.74,42.71,42.73,95420.0,39.1858,39.195,39.1675,39.1858,95420.0
2022-10-12 13:55:00,42.73,42.74,42.7,42.74,96195.0,39.1858,39.195,39.1583,39.195,96195.0
2022-10-12 14:00:00,42.76,42.82,42.69,42.73,292849.0,39.2133,39.2684,39.1491,39.1858,292849.0
2022-10-12 14:05:00,42.74,42.84,42.72,42.8,201245.0,39.195,39.2867,39.1766,39.25,201245.0
2022-10-12 14:10:00,42.79,42.87,42.76,42.86,274673.0,39.2408,39.3142,39.2133,39.305,274673.0
2022-10-12 14:15:00,42.86,42.87,42.81,42.83,301097.0,39.305,39.3142,39.2592,39.2775,301097.0
2022-10-12 14:20:00,42.82,42.83,42.77,42.79,96292.0,39.2684,39.2775,39.2225,39.2408,96292.0
2022-10-12 14:25:00,42.8,42.85,42.79,42.82,77133.0,39.25,39.2959,39.2408,39.2684,77133.0
2022-10-12 14:30:00,42.83,42.84,42.79,42.82,83501.0,39.2775,39.2867,39.2408,39.2684,83501.0
2022-10-12 14:35:00,42.82,42.85,42.8,42.81,178318.0,39.2684,39.2959,39.25,39.2592,178318.0
2022-10-12 14:40:00,42.81,42.82,42.79,42.79,203060.0,39.2592,39.2684,39.2408,39.2408,203060.0
2022-10-12 14:45:00,42.79,42.81,42.75,42.76,266638.0,39.2408,39.2592,39.2042,39.2133,266638.0
2022-10-12 14:50:00,42.76,42.77,42.73,42.73,228037.0,39.2133,39.2225,39.1858,39.1858,228037.0
2022-10-12 14:55:00,42.73,42.76,42.72,42.73,335407.0,39.1858,39.2133,39.1766,39.1858,335407.0
2022-10-12 15:00:00,42.73,42.74,42.68,42.69,199853.0,39.1858,39.195,39.14,39.1491,199853.0
2022-10-12 15:05:00,42.69,42.73,42.68,42.72,142858.0,39.1491,39.1858,39.14,39.1766,142858.0
2022-10-12 15:10:00,42.72,42.74,42.71,42.73,119412.0,39.1766,39.195,39.1675,39.1858,119412.0
2022-10-12 15:15:00,42.73,42.77,42.71,42.76,179534.0,39.1858,39.2225,39.1675,39.2133,179534.0
2022-10-12 15:20:00,42.77,42.78,42.74,42.75,209635.0,39.2225,39.2317,39.195,39.2042,209635.0
2022-10-12 15:25:00,42.75,42.77,42.73,42.75,217859.0,39.2042,39.2225,39.1858,39.2042,217859.0
2022-10-12 15:30:00,42.74,42.77,42.73,42.77,178203.0,39.195,39.2225,39.1858,39.2225,178203.0
2022-10-12 15:35:00,42.77,42.79,42.76,42.77,157613.0,39.2225,39.2408,39.2133,39.2225,157613.0
2022-10-12 15:40:00,42.76,42.78,42.75,42.77,435377.0,39.2133,39.2317,39.2042,39.2225,435377.0
2022-10-12 15:45:00,42.77,42.78,42.75,42.75,306281.0,39.2225,39.2317,39.2042,39.2042,306281.0
2022-10-12 15:50:00,42.74,42.76,42.73,42.75,360756.0,39.195,39.2133,39.1858,39.2042,360756.0
2022-10-12 15:55:00,42.75,42.75,42.71,42.73,551625.0,39.2042,39.2042,39.1675,39.1858,551625.0
2022-10-13 09:30:00,41.66,41.73,41.55,41.73,427041.0,38.2046,38.2688,38.1037,38.2688,427041.0
2022-10-13 09:35:00,41.74,41.75,41.59,41.62,162514.0,38.2779,38.2871,38.1404,38.1679,162514.0
2022-10-13 09:40:00,41.62,41.77,41.55,41.66,195575.0,38.1679,38.3054,38.1037,38.2046,195575.0
2022-10-13 09:45:00,41.68,41.86,41.64,41.86,252029.0,38.2229,38.388,38.1862,38.388,252029.0
2022-10-13 09:50:00,41.87,41.99,41.85,41.94,166256.0,38.3972,38.5072,38.3788,38.4613,166256.0
2022-10-13 09:55:00,41.93,41.97,41.85,41.94,109265.0,38.4522,38.4889,38.3788,38.4613,109265.0
2022-10-13 10:00:00,41.94,42.02,41.9,42.01,268192.0,38.4613,38.5347,38.4247,38.5255,268192.0
2022-10-13 10:05:00,42.02,42.1,41.97,42.06,403031.0,38.5347,38.6081,38.4889,38.5714,403031.0
2022-10-13 10:10:00,42.06,42.12,41.99,42.11,1447939.0,38.5714,38.6264,38.5072,38.6172,1447939.0
2022-10-13 10:15:00,42.11,42.12,42.0,42.01,419280.0,38.6172,38.6264,38.5164,38.5255,419280.0
2022-10-13 10:20:00,42.02,42.06,41.98,41.99,316383.0,38.5347,38.5714,38.498,38.5072,316383.0
2022-10-13 10:25:00,42.0,42.0,41.9,41.94,296504.0,38.5164,38.5164,38.4247,38.4613,296504.0
2022-10-13 10:30:00,41.93,42.04,41.9,41.98,500870.0,38.4522,38.5531,38.4247,38.498,500870.0
2022-10-13 10:35:00,41.98,42.05,41.93,42.05,551181.0,38.498,38.5622,38.4522,38.5622,551181.0
2022-10-13 10:40:00,42.05,42.1,42.02,42.07,447998.0,38.5622,38.6081,38.5347,38.5806,447998.0
2022-10-13 10:45:00,42.07,42.19,42.04,42.19,579500.0,38.5806,38.6906,38.5531,38.6906,579500.0
2022-10-13 10:50:00,42.18,42.23,42.15,42.22,2775676.0,38.6814,38.7273,38.6539,38.7181,2775676.0
2022-10-13 10:55:00,42.21,42.27,42.18,42.18,662113.0,38.709,38.764,38.6814,38.6814,662113.0
2022-10-13 11:00:00,42.18,42.24,42.14,42.23,512709.0,38.6814,38.7365,38.6448,38.7273,512709.0
2022-10-13 11:05:00,42.24,42.43,42.23,42.41,651451.0,38.7365,38.9107,38.7273,38.8924,651451.0
2022-10-13 11:10:00,42.41,42.5,42.36,42.5,352498.0,38.8924,38.9749,38.8465,38.9749,352498.0
2022-10-13 11:15:00,42.5,42.69,42.45,42.64,852612.0,38.9749,39.1491,38.929,39.1033,852612.0
2022-10-13 11:20:00,42.64,42.84,42.63,42.69,877663.0,39.1033,39.2867,39.0941,39.1491,877663.0
2022-10-13 11:25:00,42.68,42.72,42.59,42.68,213393.0,39.14,39.1766,39.0574,39.14,213393.0
2022-10-13 11:30:00,42.69,42.72,42.62,42.68,363196.0,39.1491,39.1766,39.0849,39.14,363196.0
2022-10-13 11:35:00,42.69,42.95,42.68,42.89,829236.0,39.1491,39.3876,39.14,39.3325,829236.0
2022-10-13 11:40:00,42.9,43.0,42.8,42.82,184844.0,39.3417,39.4334,39.25,39.2684,184844.0
2022-10-13 11:45:00,42.82,42.85,42.75,42.82,434828.0,39.2684,39.2959,39.2042,39.2684,434828.0
2022-10-13 11:50:00,42.81,42.86,42.77,42.84,315396.0,39.2592,39.305,39.2225,39.2867,315396.0
2022-10-13 11:55:00,42.84,42.86,42.75,42.78,180364.0,39.2867,39.305,39.2042,39.2317,180364.0
2022-10-13 12:00:00,42.79,42.88,42.77,42.86,170206.0,39.2408,39.3234,39.2225,39.305,170206.0
2022-10-13 12:05:00,42.86,42.87,42.76,42.77,59074.0,39.305,39.3142,39.2133,39.2225,59074.0
2022-10-13 12:10:00,42.77,42.78,42.69,42.72,111667.0,39.2225,39.2317,39.1491,39.1766,111667.0
2022-10-13 12:15:00,42.72,42.74,42.63,42.65,112200.0,39.1766,39.195,39.0941,39.1125,112200.0
2022-10-13 12:20:00,42.64,42.7,42.61,42.66,172244.0,39.1033,39.1583,39.0758,39.1216,172244.0
2022-10-13 12:25:00,42.65,42.69,42.61,42.65,121652.0,39.1125,39.1491,39.0758,39.1125,121652.0
2022-10-13 12:30:00,42.63,42.68,42.6,42.68,260815.0,39.0941,39.14,39.0666,39.14,260815.0
2022-10-13 12:35:00,42.69,42.7,42.65,42.67,279323.0,39.1491,39.1583,39.1125,39.1308,279323.0
2022-10-13 12:40:00,42.67,42.78,42.67,42.77,132822.0,39.1308,39.2317,39.1308,39.2225,132822.0
2022-10-13 12:45:00,42.77,42.78,42.71,42.77,145972.0,39.2225,39.2317,39.1675,39.2225,145972.0
2022-10-13 12:50:00,42.77,42.82,42.76,42.77,300201.0,39.2225,39.2684,39.2133,39.2225,300201.0
2022-10-13 12:55:00,42.76,42.8,42.76,42.78,101084.0,39.2133,39.25,39.2133,39.2317,101084.0
2022-10-13 13:00:00,42.79,42.88,42.79,42.87,172258.0,39.2408,39.3234,39.2408,39.3142,172258.0
2022-10-13 13:05:00,42.87,42.88,42.81,42.82,75669.0,39.3142,39.3234,39.2592,39.2684,75669.0
2022-10-13 13:10:00,42.82,42.86,42.8,42.84,80934.0,39.2684,39.305,39.25,39.2867,80934.0
2022-10-13 13:15:00,42.85,42.9,42.83,42.89,103832.0,39.2959,39.3417,39.2775,39.3325,103832.0
2022-10-13 13:20:00,42.89,42.96,42.88,42.95,160675.0,39.3325,39.3967,39.3234,39.3876,160675.0
2022-10-13 13:25:00,42.95,43.01,42.93,42.97,214212.0,39.3876,39.4426,39.3692,39.4059,214212.0
2022-10-13 13:30:00,42.98,43.06,42.98,43.04,117320.0,39.4151,39.4884,39.4151,39.4701,117320.0
2022-10-13 13:35:00,43.05,43.05,42.98,42.99,96829.0,39.4793,39.4793,39.4151,39.4243,96829.0
2022-10-13 13:40:00,43.0,43.02,42.94,42.95,84257.0,39.4334,39.4518,39.3784,39.3876,84257.0
2022-10-13 13:45:00,42.96,42.98,42.92,42.96,102244.0,39.3967,39.4151,39.3601,39.3967,102244.0
2022-10-13 13:50:00,42.97,42.99,42.93,42.97,119294.0,39.4059,39.4243,39.3692,39.4059,119294.0
2022-10-13 13:55:00,42.97,42.97,42.93,42.94,71637.0,39.4059,39.4059,39.3692,39.3784,71637.0
2022-10-13 14:00:00,42.94,42.96,42.91,42.95,103006.0,39.3784,39.3967,39.3509,39.3876,103006.0
2022-10-13 14:05:00,42.96,42.97,42.9,42.91,101725.0,39.3967,39.4059,39.3417,39.3509,101725.0
2022-10-13 14:10:00,42.92,42.94,42.87,42.91,219060.0,39.3601,39.3784,39.3142,39.3509,219060.0
2022-10-13 14:15:00,42.91,42.95,42.91,42.93,76612.0,39.3509,39.3876,39.3509,39.3692,76612.0
2022-10-13 14:20:00,42.94,42.94,42.9,42.93,85019.0,39.3784,39.3784,39.3417,39.3692,85019.0
2022-10-13 14:25:00,42.93,42.93,42.84,42.85,124995.0,39.3692,39.3692,39.2867,39.2959,124995.0
2022-10-13 14:30:00,42.85,42.89,42.85,42.87,125063.0,39.2959,39.3325,39.2959,39.3142,125063.0
2022-10-13 14:35:00,42.88,42.93,42.87,42.91,77563.0,39.3234,39.3692,39.3142,39.3509,77563.0
2022-10-13 14:40:00,42.91,42.94,42.89,42.92,127598.0,39.3509,39.3784,39.3325,39.3601,127598.0
2022-10-13 14:45:00,42.93,42.96,42.92,42.94,113268.0,39.3692,39.3967,39.3601,39.3784,113268.0
2022-10-13 14:50:00,42.93,42.99,42.92,42.96,121523.0,39.3692,39.4243,39.3601,39.3967,121523.0
2022-10-13 14:55:00,42.96,43.01,42.95,42.99,222502.0,39.3967,39.4426,39.3876,39.4243,222502.0
2022-10-13 15:00:00,42.99,43.0,42.94,42.95,243790.0,39.4243,39.4334,39.3784,39.3876,243790.0
2022-10-13 15:05:00,42.95,43.01,42.94,43.0,202942.0,39.3876,39.4426,39.3784,39.4334,202942.0
2022-10-13 15:10:00,43.01,43.02,42.96,42.97,133784.0,39.4426,39.4518,39.3967,39.4059,133784.0
2022-10-13 15:15:00,42.96,43.0,42.95,42.97,118933.0,39.3967,39.4334,39.3876,39.4059,118933.0
2022-10-13 15:20:00,42.97,42.97,42.92,42.94,228147.0,39.4059,39.4059,39.3601,39.3784,228147.0
2022-10-13 15:25:00,42.94,42.96,42.89,42.9,136909.0,39.3784,39.3967,39.3325,39.3417,136909.0
2022-10-13 15:30:00,42.9,42.94,42.85,42.86,228286.0,39.3417,39.3784,39.2959,39.305,228286.0
2022-10-13 15:35:00,42.86,42.89,42.84,42.88,76734.0,39.305,39.3325,39.2867,39.3234,76734.0
2022-10-13 15:40:00,42.88,42.9,42.84,42.89,110679.0,39.3234,39.3417,39.2867,39.3325,110679.0
2022-10-13 15:45:00,42.89,42.91,42.87,42.88,247259.0,39.3325,39.3509,39.3142,39.3234,247259.0
2022-10-13 15:50:00,42.87,42.94,42.86,42.93,298566.0,39.3142,39.3784,39.305,39.3692,298566.0
2022-10-13 15:55:00,42.92,42.93,42.84,42.84,260378.0,39.3601,39.3692,39.2867,39.2867,260378.0
2022-10-14 09:30:00,43.07,43.13,42.91,42.94,446821.0,39.4976,39.5526,39.3509,39.3784,446821.0
2022-10-14 09:35:00,42.94,43.12,42.94,43.11,378531.0,39.3784,39.5435,39.3784,39.5343,378531.0
2022-10-14 09:40:00,43.12,43.12,42.94,42.94,287061.0,39.5435,39.5435,39.3784,39.3784,287061.0
2022-10-14 09:45:00,42.93,42.94,42.86,42.92,203920.0,39.3692,39.3784,39.305,39.3601,203920.0
2022-10-14 09:50:00,42.92,42.98,42.86,42.88,91616.0,39.3601,39.4151,39.305,39.3234,91616.0
2022-10-14 09:55:00,42.89,42.91,42.84,42.87,209371.0,39.3325,39.3509,39.2867,39.3142,209371.0
2022-10-14 10:00:00,42.87,42.87,42.64,42.79,678843.0,39.3142,39.3142,39.1033,39.2408,678843.0
2022-10-14 10:05:00,42.79,42.86,42.74,42.76,133624.0,39.2408,39.305,39.195,39.2133,133624.0
2022-10-14 10:10:00,42.76,42.78,42.62,42.64,190487.0,39.2133,39.2317,39.0849,39.1033,190487.0
2022-10-14 10:15:00,42.63,42.68,42.61,42.65,174598.0,39.0941,39.14,39.0758,39.1125,174598.0
2022-10-14 10:20:00,42.64,42.64,42.53,42.54,130469.0,39.1033,39.1033,39.0024,39.0116,130469.0
2022-10-14 10:25:00,42.55,42.65,42.52,42.62,109590.0,39.0207,39.1125,38.9932,39.0849,109590.0
2022-10-14 10:30:00,42.62,42.7,42.61,42.63,1559581.0,39.0849,39.1583,39.0758,39.0941,1559581.0
2022-10-14 10:35:00,42.63,42.68,42.59,42.63,87492.0,39.0941,39.14,39.0574,39.0941,87492.0
2022-10-14 10:40:00,42.63,42.67,42.51,42.52,103193.0,39.0941,39.1308,38.9841,38.9932,103193.0
2022-10-14 10:45:00,42.52,42.59,42.51,42.53,222681.0,38.9932,39.0574,38.9841,39.0024,222681.0
2022-10-14 10:50:00,42.54,42.64,42.51,42.62,138250.0,39.0116,39.1033,38.9841,39.0849,138250.0
2022-10-14 10:55:00,42.62,42.67,42.6,42.66,67261.0,39.0849,39.1308,39.0666,39.1216,67261.0
2022-10-14 11:00:00,42.66,42.73,42.65,42.71,83727.0,39.1216,39.1858,39.1125,39.1675,83727.0
2022-10-14 11:05:00,42.71,42.71,42.61,42.63,67616.0,39.1675,39.1675,39.0758,39.0941,67616.0
2022-10-14 11:10:00,42.63,42.64,42.55,42.57,96928.0,39.0941,39.1033,39.0207,39.0391,96928.0
2022-10-14 11:15:00,42.57,42.6,42.52,42.53,347554.0,39.0391,39.0666,38.9932,39.0024,347554.0
2022-10-14 11:20:00,42.53,42.59,42.53,42.56,77272.0,39.0024,39.0574,39.0024,39.0299,77272.0
2022-10-14 11:25:00,42.57,42.63,42.57,42.63,183521.0,39.0391,39.0941,39.0391,39.0941,183521.0
2022-10-14 11:30:00,42.63,42.63,42.54,42.55,171813.0,39.0941,39.0941,39.0116,39.0207,171813.0
2022-10-14 11:35:00,42.56,42.59,42.53,42.59,103683.0,39.0299,39.0574,39.0024,39.0574,103683.0
2022-10-14 11:40:00,42.59,42.61,42.5,42.54,113201.0,39.0574,39.0758,38.9749,39.0116,113201.0
2022-10-14 11:45:00,42.53,42.53,42.47,42.47,98209.0,39.0024,39.0024,38.9474,38.9474,98209.0
2022-10-14 11:50:00,42.49,42.52,42.44,42.48,76852.0,38.9657,38.9932,38.9199,38.9566,76852.0
2022-10-14 11:55:00,42.48,42.5,42.45,42.46,93029.0,38.9566,38.9749,38.929,38.9382,93029.0
2022-10-14 12:00:00,42.46,42.55,42.44,42.54,110307.0,38.9382,39.0207,38.9199,39.0116,110307.0
2022-10-14 12:05:00,42.54,42.54,42.4,42.41,72338.0,39.0116,39.0116,38.8832,38.8924,72338.0
2022-10-14 12:10:00,42.41,42.46,42.4,42.41,104726.0,38.8924,38.9382,38.8832,38.8924,104726.0
2022-10-14 12:15:00,42.42,42.44,42.39,42.44,120730.0,38.9015,38.9199,38.874,38.9199,120730.0
2022-10-14 12:20:00,42.43,42.46,42.41,42.45,142801.0,38.9107,38.9382,38.8924,38.929,142801.0
2022-10-14 12:25:00,42.46,42.48,42.42,42.47,56767.0,38.9382,38.9566,38.9015,38.9474,56767.0
2022-10-14 12:30:00,42.47,42.5,42.45,42.45,42269.0,38.9474,38.9749,38.929,38.929,42269.0
2022-10-14 12:35:00,42.46,42.53,42.45,42.49,82983.0,38.9382,39.0024,38.929,38.9657,82983.0
2022-10-14 12:40:00,42.49,42.55,42.48,42.52,65276.0,38.9657,39.0207,38.9566,38.9932,65276.0
2022-10-14 12:45:00,42.52,42.53,42.47,42.47,74020.0,38.9932,39.0024,38.9474,38.9474,74020.0
2022-10-14 12:50:00,42.46,42.46,42.42,42.44,52270.0,38.9382,38.9382,38.9015,38.9199,52270.0
2022-10-14 12:55:00,42.45,42.45,42.43,42.45,54839.0,38.929,38.929,38.9107,38.929,54839.0
2022-10-14 13:00:00,42.45,42.5,42.44,42.47,68000.0,38.929,38.9749,38.9199,38.9474,68000.0
2022-10-14 13:05:00,42.47,42.47,42.4,42.42,53117.0,38.9474,38.9474,38.8832,38.9015,53117.0
2022-10-14 13:10:00,42.42,42.45,42.4,42.41,58380.0,38.9015,38.929,38.8832,38.8924,58380.0
2022-10-14 13:15:00,42.41,42.45,42.4,42.44,84618.0,38.8924,38.929,38.8832,38.9199,84618.0
2022-10-14 13:20:00,42.44,42.44,42.38,42.43,68494.0,38.9199,38.9199,38.8648,38.9107,68494.0
2022-10-14 13:25:00,42.43,42.46,42.4,42.45,251822.0,38.9107,38.9382,38.8832,38.929,251822.0
2022-10-14 13:30:00,42.45,42.49,42.44,42.48,163737.0,38.929,38.9657,38.9199,38.9566,163737.0
2022-10-14 13:35:00,42.48,42.49,42.44,42.47,65275.0,38.9566,38.9657,38.9199,38.9474,65275.0
2022-10-14 13:40:00,42.46,42.49,42.44,42.44,122978.0,38.9382,38.9657,38.9199,38.9199,122978.0
2022-10-14 13:45:00,42.44,42.49,42.44,42.47,182833.0,38.9199,38.9657,38.9199,38.9474,182833.0
2022-10-14 13:50:00,42.46,42.47,42.43,42.46,135537.0,38.9382,38.9474,38.9107,38.9382,135537.0
2022-10-14 13:55:00,42.46,42.49,42.44,42.48,81720.0,38.9382,38.9657,38.9199,38.9566,81720.0
2022-10-14 14:00:00,42.48,42.48,42.44,42.46,125520.0,38.9566,38.9566,38.9199,38.9382,125520.0
2022-10-14 14:05:00,42.45,42.46,42.41,42.41,81275.0,38.929,38.9382,38.8924,38.8924,81275.0
2022-10-14 14:10:00,42.41,42.41,42.38,42.4,470339.0,38.8924,38.8924,38.8648,38.8832,470339.0
2022-10-14 14:15:00,42.4,42.41,42.35,42.36,268018.0,38.8832,38.8924,38.8373,38.8465,268018.0
2022-10-14 14:20:00,42.35,42.38,42.34,42.36,120543.0,38.8373,38.8648,38.8282,38.8465,120543.0
2022-10-14 14:25:00,42.36,42.37,42.33,42.37,97367.0,38.8465,38.8557,38.819,38.8557,97367.0
2022-10-14 14:30:00,42.36,42.38,42.34,42.36,167050.0,38.8465,38.8648,38.8282,38.8465,167050.0
2022-10-14 14:35:00,42.36,42.37,42.34,42.36,183896.0,38.8465,38.8557,38.8282,38.8465,183896.0
2022-10-14 14:40:00,42.35,42.36,42.32,42.34,293755.0,38.8373,38.8465,38.8098,38.8282,293755.0
2022-10-14 14:45:00,42.34,42.35,42.32,42.34,199782.0,38.8282,38.8373,38.8098,38.8282,199782.0
2022-10-14 14:50:00,42.34,42.34,42.32,42.33,713712.0,38.8282,38.8282,38.8098,38.819,713712.0
2022-10-14 14:55:00,42.32,42.34,42.3,42.33,230119.0,38.8098,38.8282,38.7915,38.819,230119.0
2022-10-14 15:00:00,42.33,42.37,42.32,42.36,414569.0,38.819,38.8557,38.8098,38.8465,414569.0
2022-10-14 15:05:00,42.36,42.36,42.3,42.31,141711.0,38.8465,38.8465,38.7915,38.8007,141711.0
2022-10-14 15:10:00,42.31,42.32,42.26,42.27,132163.0,38.8007,38.8098,38.7548,38.764,132163.0
2022-10-14 15:15:00,42.27,42.28,42.2,42.23,606868.0,38.764,38.7731,38.6998,38.7273,606868.0
2022-10-14 15:20:00,42.23,42.28,42.23,42.27,258325.0,38.7273,38.7731,38.7273,38.764,258325.0
2022-10-14 15:25:00,42.26,42.28,42.23,42.28,314159.0,38.7548,38.7731,38.7273,38.7731,314159.0
2022-10-14 15:30:00,42.27,42.31,42.25,42.3,282652.0,38.764,38.8007,38.7456,38.7915,282652.0
2022-10-14 15:35:00,42.3,42.32,42.27,42.3,304136.0,38.7915,38.8098,38.764,38.7915,304136.0
2022-10-14 15:40:00,42.3,42.3,42.27,42.3,230979.0,38.7915,38.7915,38.764,38.7915,230979.0
2022-10-14 15:45:00,42.29,42.3,42.24,42.27,284040.0,38.7823,38.7915,38.7365,38.764,284040.0
2022-10-14 15:50:00,42.28,42.29,42.23,42.25,556319.0,38.7731,38.7823,38.7273,38.7456,556319.0
2022-10-14 15:55:00,42.24,42.24,42.18,42.22,803177.0,38.7365,38.7365,38.6814,38.7181,803177.0
2022-10-17 09:30:00,43.04,43.16,43.04,43.13,447366.0,39.4701,39.5802,39.4701,39.5526,447366.0
2022-10-17 09:35:00,43.13,43.3,43.12,43.28,387755.0,39.5526,39.7085,39.5435,39.6902,387755.0
2022-10-17 09:40:00,43.29,43.36,43.25,43.26,189073.0,39.6994,39.7636,39.6627,39.6719,189073.0
2022-10-17 09:45:00,43.27,43.28,43.21,43.25,264816.0,39.681,39.6902,39.626,39.6627,264816.0
2022-10-17 09:50:00,43.27,43.3,43.21,43.23,157115.0,39.681,39.7085,39.626,39.6443,157115.0
2022-10-17 09:55:00,43.24,43.24,43.17,43.2,267895.0,39.6535,39.6535,39.5893,39.6168,267895.0
2022-10-17 10:00:00,43.21,43.25,43.17,43.25,356411.0,39.626,39.6627,39.5893,39.6627,356411.0
2022-10-17 10:05:00,43.24,43.28,43.22,43.25,199650.0,39.6535,39.6902,39.6352,39.6627,199650.0
2022-10-17 10:10:00,43.25,43.37,43.24,43.37,209877.0,39.6627,39.7727,39.6535,39.7727,209877.0
2022-10-17 10:15:00,43.37,43.37,43.29,43.31,232212.0,39.7727,39.7727,39.6994,39.7177,232212.0
2022-10-17 10:20:00,43.32,43.35,43.28,43.29,219825.0,39.7269,39.7544,39.6902,39.6994,219825.0
2022-10-17 10:25:00,43.3,43.31,43.27,43.31,222091.0,39.7085,39.7177,39.681,39.7177,222091.0
2022-10-17 10:30:00,43.31,43.38,43.29,43.31,293637.0,39.7177,39.7819,39.6994,39.7177,293637.0
2022-10-17 10:35:00,43.32,43.38,43.32,43.37,310676.0,39.7269,39.7819,39.7269,39.7727,310676.0
2022-10-17 10:40:00,43.37,43.4,43.36,43.37,190348.0,39.7727,39.8002,39.7636,39.7727,190348.0
2022-10-17 10:45:00,43.38,43.38,43.32,43.34,426475.0,39.7819,39.7819,39.7269,39.7452,426475.0
2022-10-17 10:50:00,43.34,43.35,43.24,43.26,478530.0,39.7452,39.7544,39.6535,39.6719,478530.0
2022-10-17 10:55:00,43.26,43.3,43.24,43.3,148474.0,39.6719,39.7085,39.6535,39.7085,148474.0
2022-10-17 11:00:00,43.3,43.34,43.29,43.33,110290.0,39.7085,39.7452,39.6994,39.7361,110290.0
2022-10-17 11:05:00,43.33,43.34,43.27,43.28,187876.0,39.7361,39.7452,39.681,39.6902,187876.0
2022-10-17 11:10:00,43.27,43.33,43.27,43.3,101773.0,39.681,39.7361,39.681,39.7085,101773.0
2022-10-17 11:15:00,43.3,43.3,43.25,43.27,170301.0,39.7085,39.7085,39.6627,39.681,170301.0
2022-10-17 11:20:00,43.27,43.33,43.25,43.32,128599.0,39.681,39.7361,39.6627,39.7269,128599.0
2022-10-17 11:25:00,43.32,43.37,43.31,43.36,84542.0,39.7269,39.7727,39.7177,39.7636,84542.0
2022-10-17 11:30:00,43.36,43.38,43.33,43.37,183863.0,39.7636,39.7819,39.7361,39.7727,183863.0
2022-10-17 11:35:00,43.36,43.4,43.35,43.39,111652.0,39.7636,39.8002,39.7544,39.7911,111652.0
2022-10-17 11:40:00,43.39,43.45,43.39,43.43,500548.0,39.7911,39.8461,39.7911,39.8278,500548.0
2022-10-17 11:45:00,43.43,43.46,43.42,43.45,66810.0,39.8278,39.8553,39.8186,39.8461,66810.0
2022-10-17 11:50:00,43.46,43.49,43.43,43.48,70891.0,39.8553,39.8828,39.8278,39.8736,70891.0
2022-10-17 11:55:00,43.48,43.48,43.45,43.45,45849.0,39.8736,39.8736,39.8461,39.8461,45849.0
2022-10-17 12:00:00,43.46,43.47,43.43,43.44,259719.0,39.8553,39.8644,39.8278,39.8369,259719.0
2022-10-17 12:05:00,43.45,43.49,43.44,43.48,96495.0,39.8461,39.8828,39.8369,39.8736,96495.0
2022-10-17 12:10:00,43.48,43.49,43.41,43.44,85842.0,39.8736,39.8828,39.8094,39.8369,85842.0
2022-10-17 12:15:00,43.44,43.45,43.41,43.43,65991.0,39.8369,39.8461,39.8094,39.8278,65991.0
2022-10-17 12:20:00,43.43,43.45,43.4,43.44,99926.0,39.8278,39.8461,39.8002,39.8369,99926.0
2022-10-17 12:25:00,43.44,43.47,43.42,43.45,83049.0,39.8369,39.8644,39.8186,39.8461,83049.0
2022-10-17 12:30:00,43.45,43.48,43.44,43.48,218433.0,39.8461,39.8736,39.8369,39.8736,218433.0
2022-10-17 12:35:00,43.48,43.49,43.42,43.44,376573.0,39.8736,39.8828,39.8186,39.8369,376573.0
2022-10-17 12:40:00,43.44,43.44,43.38,43.41,126371.0,39.8369,39.8369,39.7819,39.8094,126371.0
2022-10-17 12:45:00,43.4,43.43,43.37,43.43,167890.0,39.8002,39.8278,39.7727,39.8278,167890.0
2022-10-17 12:50:00,43.43,43.45,43.41,43.45,63135.0,39.8278,39.8461,39.8094,39.8461,63135.0
2022-10-17 12:55:00,43.45,43.45,43.39,43.41,77428.0,39.8461,39.8461,39.7911,39.8094,77428.0
2022-10-17 13:00:00,43.41,43.42,43.35,43.4,79858.0,39.8094,39.8186,39.7544,39.8002,79858.0
2022-10-17 13:05:00,43.4,43.42,43.39,43.41,80963.0,39.8002,39.8186,39.7911,39.8094,80963.0
2022-10-17 13:10:00,43.4,43.43,43.4,43.41,100848.0,39.8002,39.8278,39.8002,39.8094,100848.0
2022-10-17 13:15:00,43.41,43.44,43.38,43.39,97524.0,39.8094,39.8369,39.7819,39.7911,97524.0
2022-10-17 13:20:00,43.39,43.45,43.38,43.45,72572.0,39.7911,39.8461,39.7819,39.8461,72572.0
2022-10-17 13:25:00,43.44,43.45,43.41,43.43,117660.0,39.8369,39.8461,39.8094,39.8278,117660.0
2022-10-17 13:30:00,43.43,43.43,43.41,43.42,42556.0,39.8278,39.8278,39.8094,39.8186,42556.0
2022-10-17 13:35:00,43.41,43.43,43.4,43.42,84968.0,39.8094,39.8278,39.8002,39.8186,84968.0
2022-10-17 13:40:00,43.43,43.43,43.4,43.41,69252.0,39.8278,39.8278,39.8002,39.8094,69252.0
2022-10-17 13:45:00,43.41,43.45,43.4,43.44,74056.0,39.8094,39.8461,39.8002,39.8369,74056.0
2022-10-17 13:50:00,43.44,43.44,43.42,43.43,52197.0,39.8369,39.8369,39.8186,39.8278,52197.0
2022-10-17 13:55:00,43.44,43.44,43.4,43.41,159490.0,39.8369,39.8369,39.8002,39.8094,159490.0
2022-10-17 14:00:00,43.41,43.44,43.38,43.39,204025.0,39.8094,39.8369,39.7819,39.7911,204025.0
2022-10-17 14:05:00,43.39,43.39,43.36,43.38,60327.0,39.7911,39.7911,39.7636,39.7819,60327.0
2022-10-17 14:10:00,43.39,43.39,43.35,43.36,138066.0,39.7911,39.7911,39.7544,39.7636,138066.0
2022-10-17 14:15:00,43.35,43.37,43.34,43.37,141990.0,39.7544,39.7727,39.7452,39.7727,141990.0
2022-10-17 14:20:00,43.37,43.37,43.34,43.35,107000.0,39.7727,39.7727,39.7452,39.7544,107000.0
2022-10-17 14:25:00,43.34,43.36,43.32,43.34,61559.0,39.7452,39.7636,39.7269,39.7452,61559.0
2022-10-17 14:30:00,43.35,43.36,43.33,43.34,115936.0,39.7544,39.7636,39.7361,39.7452,115936.0
2022-10-17 14:35:00,43.35,43.37,43.34,43.37,90188.0,39.7544,39.7727,39.7452,39.7727,90188.0
2022-10-17 14:40:00,43.37,43.39,43.36,43.39,227081.0,39.7727,39.7911,39.7636,39.7911,227081.0
2022-10-17 14:45:00,43.39,43.39,43.37,43.39,192025.0,39.7911,39.7911,39.7727,39.7911,192025.0
2022-10-17 14:50:00,43.38,43.39,43.36,43.38,101401.0,39.7819,39.7911,39.7636,39.7819,101401.0
2022-10-17 14:55:00,43.38,43.38,43.36,43.37,131458.0,39.7819,39.7819,39.7636,39.7727,131458.0
2022-10-17 15:00:00,43.37,43.37,43.33,43.34,164965.0,39.7727,39.7727,39.7361,39.7452,164965.0
2022-10-17 15:05:00,43.34,43.36,43.31,43.33,192631.0,39.7452,39.7636,39.7177,39.7361,192631.0
2022-10-17 15:10:00,43.33,43.35,43.32,43.34,132557.0,39.7361,39.7544,39.7269,39.7452,132557.0
2022-10-17 15:15:00,43.34,43.35,43.31,43.33,204071.0,39.7452,39.7544,39.7177,39.7361,204071.0
2022-10-17 15:20:00,43.33,43.35,43.29,43.35,379890.0,39.7361,39.7544,39.6994,39.7544,379890.0
2022-10-17 15:25:00,43.35,43.37,43.34,43.37,223983.0,39.7544,39.7727,39.7452,39.7727,223983.0
2022-10-17 15:30:00,43.37,43.38,43.35,43.36,194154.0,39.7727,39.7819,39.7544,39.7636,194154.0
2022-10-17 15:35:00,43.37,43.37,43.35,43.36,166146.0,39.7727,39.7727,39.7544,39.7636,166146.0
2022-10-17 15:40:00,43.36,43.38,43.34,43.37,239317.0,39.7636,39.7819,39.7452,39.7727,239317.0
2022-10-17 15:45:00,43.37,43.38,43.34,43.34,208384.0,39.7727,39.7819,39.7452,39.7452,208384.0
2022-10-17 15:50:00,43.35,43.36,43.33,43.34,294793.0,39.7544,39.7636,39.7361,39.7452,294793.0
2022-10-17 15:55:00,43.34,43.35,43.28,43.33,397368.0,39.7452,39.7544,39.6902,39.7361,397368.0
2022-10-18 09:30:00,43.76,43.84,43.72,43.73,576053.0,40.1304,40.2038,40.0937,40.1029,576053.0
2022-10-18 09:35:00,43.73,43.8,43.73,43.77,443964.0,40.1029,40.1671,40.1029,40.1396,443964.0
2022-10-18 09:40:00,43.76,43.78,43.69,43.72,300519.0,40.1304,40.1487,40.0662,40.0937,300519.0
2022-10-18 09:45:00,43.72,43.73,43.64,43.69,302724.0,40.0937,40.1029,40.0203,40.0662,302724.0
2022-10-18 09:50:00,43.69,43.71,43.57,43.58,75079.0,40.0662,40.0845,39.9561,39.9653,75079.0
2022-10-18 09:55:00,43.58,43.63,43.54,43.56,60179.0,39.9653,40.0112,39.9286,39.947,60179.0
2022-10-18 10:00:00,43.56,43.62,43.56,43.61,84989.0,39.947,40.002,39.947,39.9928,84989.0
2022-10-18 10:05:00,43.62,43.62,43.56,43.59,86439.0,40.002,40.002,39.947,39.9745,86439.0
2022-10-18 10:10:00,43.58,43.61,43.57,43.58,133363.0,39.9653,39.9928,39.9561,39.9653,133363.0
2022-10-18 10:15:00,43.59,43.59,43.51,43.52,216178.0,39.9745,39.9745,39.9011,39.9103,216178.0
2022-10-18 10:20:00,43.51,43.52,43.43,43.44,98081.0,39.9011,39.9103,39.8278,39.8369,98081.0
2022-10-18 10:25:00,43.44,43.45,43.33,43.34,128499.0,39.8369,39.8461,39.7361,39.7452,128499.0
2022-10-18 10:30:00,43.34,43.35,43.29,43.33,70498.0,39.7452,39.7544,39.6994,39.7361,70498.0
2022-10-18 10:35:00,43.33,43.33,43.24,43.25,357707.0,39.7361,39.7361,39.6535,39.6627,357707.0
2022-10-18 10:40:00,43.25,43.29,43.23,43.29,88824.0,39.6627,39.6994,39.6443,39.6994,88824.0
2022-10-18 10:45:00,43.3,43.35,43.25,43.35,114000.0,39.7085,39.7544,39.6627,39.7544,114000.0
2022-10-18 10:50:00,43.34,43.35,43.3,43.34,84470.0,39.7452,39.7544,39.7085,39.7452,84470.0
2022-10-18 10:55:00,43.33,43.34,43.3,43.32,65712.0,39.7361,39.7452,39.7085,39.7269,65712.0
2022-10-18 11:00:00,43.3,43.34,43.26,43.34,40397.0,39.7085,39.7452,39.6719,39.7452,40397.0
2022-10-18 11:05:00,43.34,43.35,43.23,43.26,119429.0,39.7452,39.7544,39.6443,39.6719,119429.0
2022-10-18 11:10:00,43.26,43.29,43.16,43.18,231712.0,39.6719,39.6994,39.5802,39.5985,231712.0
2022-10-18 11:15:00,43.16,43.2,43.14,43.16,106760.0,39.5802,39.6168,39.5618,39.5802,106760.0
2022-10-18 11:20:00,43.16,43.16,43.1,43.11,94388.0,39.5802,39.5802,39.5251,39.5343,94388.0
2022-10-18 11:25:00,43.11,43.15,43.08,43.14,145067.0,39.5343,39.571,39.5068,39.5618,145067.0
2022-10-18 11:30:00,43.14,43.15,43.11,43.14,73348.0,39.5618,39.571,39.5343,39.5618,73348.0
2022-10-18 11:35:00,43.14,43.15,43.05,43.09,91206.0,39.5618,39.571,39.4793,39.516,91206.0
2022-10-18 11:40:00,43.09,43.14,43.06,43.14,168447.0,39.516,39.5618,39.4884,39.5618,168447.0
2022-10-18 11:45:00,43.13,43.19,43.13,43.18,176653.0,39.5526,39.6077,39.5526,39.5985,176653.0
2022-10-18 11:50:00,43.18,43.22,43.17,43.21,84266.0,39.5985,39.6352,39.5893,39.626,84266.0
2022-10-18 11:55:00,43.2,43.22,43.15,43.19,45669.0,39.6168,39.6352,39.571,39.6077,45669.0
2022-10-18 12:00:00,43.19,43.2,43.15,43.17,76064.0,39.6077,39.6168,39.571,39.5893,76064.0
2022-10-18 12:05:00,43.16,43.25,43.13,43.23,112575.0,39.5802,39.6627,39.5526,39.6443,112575.0
2022-10-18 12:10:00,43.23,43.3,43.23,43.29,147041.0,39.6443,39.7085,39.6443,39.6994,147041.0
2022-10-18 12:15:00,43.28,43.32,43.26,43.3,208858.0,39.6902,39.7269,39.6719,39.7085,208858.0
2022-10-18 12:20:00,43.3,43.3,43.24,43.24,119440.0,39.7085,39.7085,39.6535,39.6535,119440.0
2022-10-18 12:25:00,43.23,43.25,43.2,43.25,64532.0,39.6443,39.6627,39.6168,39.6627,64532.0
2022-10-18 12:30:00,43.25,43.28,43.22,43.27,45400.0,39.6627,39.6902,39.6352,39.681,45400.0
2022-10-18 12:35:00,43.27,43.36,43.27,43.33,201242.0,39.681,39.7636,39.681,39.7361,201242.0
2022-10-18 12:40:00,43.33,43.36,43.31,43.32,73980.0,39.7361,39.7636,39.7177,39.7269,73980.0
2022-10-18 12:45:00,43.31,43.32,43.27,43.3,136851.0,39.7177,39.7269,39.681,39.7085,136851.0
2022-10-18 12:50:00,43.3,43.34,43.29,43.34,112745.0,39.7085,39.7452,39.6994,39.7452,112745.0
2022-10-18 12:55:00,43.34,43.35,43.26,43.27,141033.0,39.7452,39.7544,39.6719,39.681,141033.0
2022-10-18 13:00:00,43.27,43.29,43.16,43.18,159111.0,39.681,39.6994,39.5802,39.5985,159111.0
2022-10-18 13:05:00,43.18,43.25,43.17,43.21,207112.0,39.5985,39.6627,39.5893,39.626,207112.0
2022-10-18 13:10:00,43.22,43.29,43.21,43.29,133248.0,39.6352,39.6994,39.626,39.6994,133248.0
2022-10-18 13:15:00,43.29,43.29,43.26,43.27,78704.0,39.6994,39.6994,39.6719,39.681,78704.0
2022-10-18 13:20:00,43.28,43.31,43.24,43.28,117044.0,39.6902,39.7177,39.6535,39.6902,117044.0
2022-10-18 13:25:00,43.29,43.33,43.28,43.32,109865.0,39.6994,39.7361,39.6902,39.7269,109865.0
2022-10-18 13:30:00,43.32,43.38,43.3,43.38,124411.0,39.7269,39.7819,39.7085,39.7819,124411.0
2022-10-18 13:35:00,43.38,43.38,43.33,43.34,101543.0,39.7819,39.7819,39.7361,39.7452,101543.0
2022-10-18 13:40:00,43.34,43.36,43.32,43.34,35742.0,39.7452,39.7636,39.7269,39.7452,35742.0
2022-10-18 13:45:00,43.33,43.34,43.29,43.34,102407.0,39.7361,39.7452,39.6994,39.7452,102407.0
2022-10-18 13:50:00,43.34,43.36,43.33,43.36,158014.0,39.7452,39.7636,39.7361,39.7636,158014.0
2022-10-18 13:55:00,43.36,43.39,43.34,43.36,76803.0,39.7636,39.7911,39.7452,39.7636,76803.0
2022-10-18 14:00:00,43.36,43.37,43.31,43.32,211658.0,39.7636,39.7727,39.7177,39.7269,211658.0
2022-10-18 14:05:00,43.32,43.35,43.3,43.33,150890.0,39.7269,39.7544,39.7085,39.7361,150890.0
2022-10-18 14:10:00,43.33,43.35,43.32,43.34,109071.0,39.7361,39.7544,39.7269,39.7452,109071.0
2022-10-18 14:15:00,43.34,43.34,43.3,43.3,122528.0,39.7452,39.7452,39.7085,39.7085,122528.0
2022-10-18 14:20:00,43.3,43.34,43.29,43.34,126048.0,39.7085,39.7452,39.6994,39.7452,126048.0
2022-10-18 14:25:00,43.34,43.37,43.32,43.36,111934.0,39.7452,39.7727,39.7269,39.7636,111934.0
2022-10-18 14:30:00,43.36,43.36,43.31,43.34,183983.0,39.7636,39.7636,39.7177,39.7452,183983.0
2022-10-18 14:35:00,43.33,43.34,43.22,43.23,137918.0,39.7361,39.7452,39.6352,39.6443,137918.0
2022-10-18 14:40:00,43.24,43.25,43.14,43.16,227386.0,39.6535,39.6627,39.5618,39.5802,227386.0
2022-10-18 14:45:00,43.16,43.18,43.11,43.16,268512.0,39.5802,39.5985,39.5343,39.5802,268512.0
2022-10-18 14:50:00,43.15,43.19,43.13,43.19,188525.0,39.571,39.6077,39.5526,39.6077,188525.0
2022-10-18 14:55:00,43.19,43.24,43.18,43.23,241156.0,39.6077,39.6535,39.5985,39.6443,241156.0
2022-10-18 15:00:00,43.22,43.23,43.15,43.18,545004.0,39.6352,39.6443,39.571,39.5985,545004.0
2022-10-18 15:05:00,43.18,43.22,43.17,43.18,217844.0,39.5985,39.6352,39.5893,39.5985,217844.0
2022-10-18 15:10:00,43.18,43.21,43.16,43.17,159414.0,39.5985,39.626,39.5802,39.5893,159414.0
2022-10-18 15:15:00,43.18,43.2,43.15,43.18,248381.0,39.5985,39.6168,39.571,39.5985,248381.0
2022-10-18 15:20:00,43.18,43.23,43.16,43.22,186866.0,39.5985,39.6443,39.5802,39.6352,186866.0
2022-10-18 15:25:00,43.22,43.24,43.2,43.23,151330.0,39.6352,39.6535,39.6168,39.6443,151330.0
2022-10-18 15:30:00,43.23,43.33,43.22,43.32,278360.0,39.6443,39.7361,39.6352,39.7269,278360.0
2022-10-18 15:35:00,43.32,43.33,43.27,43.3,302905.0,39.7269,39.7361,39.681,39.7085,302905.0
2022-10-18 15:40:00,43.3,43.33,43.29,43.32,440502.0,39.7085,39.7361,39.6994,39.7269,440502.0
2022-10-18 15:45:00,43.32,43.33,43.3,43.32,280020.0,39.7269,39.7361,39.7085,39.7269,280020.0
2022-10-18 15:50:00,43.31,43.36,43.3,43.31,342898.0,39.7177,39.7636,39.7085,39.7177,342898.0
2022-10-18 15:55:00,43.31,43.36,43.29,43.36,338363.0,39.7177,39.7636,39.6994,39.7636,338363.0
2022-10-19 09:30:00,42.72,42.81,42.64,42.81,347916.0,39.1766,39.2592,39.1033,39.2592,347916.0
2022-10-19 09:35:00,42.81,42.84,42.75,42.76,136590.0,39.2592,39.2867,39.2042,39.2133,136590.0
2022-10-19 09:40:00,42.77,42.8,42.66,42.7,110497.0,39.2225,39.25,39.1216,39.1583,110497.0
2022-10-19 09:45:00,42.7,42.72,42.6,42.61,112798.0,39.1583,39.1766,39.0666,39.0758,112798.0
2022-10-19 09:50:00,42.6,42.69,42.6,42.68,199134.0,39.0666,39.1491,39.0666,39.14,199134.0
2022-10-19 09:55:00,42.69,42.72,42.62,42.63,147136.0,39.1491,39.1766,39.0849,39.0941,147136.0
2022-10-19 10:00:00,42.63,42.68,42.59,42.67,145614.0,39.0941,39.14,39.0574,39.1308,145614.0
2022-10-19 10:05:00,42.68,42.75,42.67,42.74,153625.0,39.14,39.2042,39.1308,39.195,153625.0
2022-10-19 10:10:00,42.73,42.82,42.71,42.8,111615.0,39.1858,39.2684,39.1675,39.25,111615.0
2022-10-19 10:15:00,42.81,42.86,42.8,42.83,116227.0,39.2592,39.305,39.25,39.2775,116227.0
2022-10-19 10:20:00,42.83,42.93,42.82,42.91,246973.0,39.2775,39.3692,39.2684,39.3509,246973.0
2022-10-19 10:25:00,42.92,42.95,42.88,42.94,221754.0,39.3601,39.3876,39.3234,39.3784,221754.0
2022-10-19 10:30:00,42.93,42.96,42.84,42.84,180468.0,39.3692,39.3967,39.2867,39.2867,180468.0
2022-10-19 10:35:00,42.84,42.88,42.83,42.87,94175.0,39.2867,39.3234,39.2775,39.3142,94175.0
2022-10-19 10:40:00,42.87,42.88,42.79,42.82,77673.0,39.3142,39.3234,39.2408,39.2684,77673.0
2022-10-19 10:45:00,42.83,42.85,42.79,42.82,83120.0,39.2775,39.2959,39.2408,39.2684,83120.0
2022-10-19 10:50:00,42.81,42.83,42.77,42.77,248449.0,39.2592,39.2775,39.2225,39.2225,248449.0
2022-10-19 10:55:00,42.77,42.77,42.71,42.75,53662.0,39.2225,39.2225,39.1675,39.2042,53662.0
2022-10-19 11:00:00,42.75,42.78,42.7,42.71,60872.0,39.2042,39.2317,39.1583,39.1675,60872.0
2022-10-19 11:05:00,42.72,42.77,42.71,42.75,84606.0,39.1766,39.2225,39.1675,39.2042,84606.0
2022-10-19 11:10:00,42.75,42.81,42.74,42.76,74717.0,39.2042,39.2592,39.195,39.2133,74717.0
2022-10-19 11:15:00,42.76,42.79,42.74,42.78,162211.0,39.2133,39.2408,39.195,39.2317,162211.0
2022-10-19 11:20:00,42.77,42.8,42.73,42.73,126502.0,39.2225,39.25,39.1858,39.1858,126502.0
2022-10-19 11:25:00,42.72,42.72,42.68,42.71,69396.0,39.1766,39.1766,39.14,39.1675,69396.0
2022-10-19 11:30:00,42.71,42.74,42.68,42.7,85877.0,39.1675,39.195,39.14,39.1583,85877.0
2022-10-19 11:35:00,42.69,42.73,42.64,42.73,75135.0,39.1491,39.1858,39.1033,39.1858,75135.0
2022-10-19 11:40:00,42.73,42.74,42.69,42.7,58127.0,39.1858,39.195,39.1491,39.1583,58127.0
2022-10-19 11:45:00,42.71,42.75,42.7,42.75,41932.0,39.1675,39.2042,39.1583,39.2042,41932.0
2022-10-19 11:50:00,42.75,42.77,42.72,42.76,63342.0,39.2042,39.2225,39.1766,39.2133,63342.0
2022-10-19 11:55:00,42.76,42.78,42.71,42.71,39817.0,39.2133,39.2317,39.1675,39.1675,39817.0
2022-10-19 12:00:00,42.72,42.72,42.66,42.69,47895.0,39.1766,39.1766,39.1216,39.1491,47895.0
2022-10-19 12:05:00,42.68,42.68,42.63,42.64,67432.0,39.14,39.14,39.0941,39.1033,67432.0
2022-10-19 12:10:00,42.64,42.67,42.62,42.64,88247.0,39.1033,39.1308,39.0849,39.1033,88247.0
2022-10-19 12:15:00,42.65,42.68,42.63,42.68,30185.0,39.1125,39.14,39.0941,39.14,30185.0
2022-10-19 12:20:00,42.68,42.68,42.65,42.65,34487.0,39.14,39.14,39.1125,39.1125,34487.0
2022-10-19 12:25:00,42.66,42.66,42.6,42.62,75968.0,39.1216,39.1216,39.0666,39.0849,75968.0
2022-10-19 12:30:00,42.61,42.67,42.6,42.66,312520.0,39.0758,39.1308,39.0666,39.1216,312520.0
2022-10-19 12:35:00,42.66,42.68,42.64,42.65,349234.0,39.1216,39.14,39.1033,39.1125,349234.0
2022-10-19 12:40:00,42.65,42.65,42.58,42.59,85787.0,39.1125,39.1125,39.0483,39.0574,85787.0
2022-10-19 12:45:00,42.59,42.6,42.55,42.57,106388.0,39.0574,39.0666,39.0207,39.0391,106388.0
2022-10-19 12:50:00,42.56,42.6,42.56,42.58,73005.0,39.0299,39.0666,39.0299,39.0483,73005.0
2022-10-19 12:55:00,42.58,42.58,42.55,42.56,98763.0,39.0483,39.0483,39.0207,39.0299,98763.0
2022-10-19 13:00:00,42.56,42.59,42.47,42.48,190187.0,39.0299,39.0574,38.9474,38.9566,190187.0
2022-10-19 13:05:00,42.48,42.51,42.46,42.49,227364.0,38.9566,38.9841,38.9382,38.9657,227364.0
2022-10-19 13:10:00,42.49,42.52,42.47,42.51,186170.0,38.9657,38.9932,38.9474,38.9841,186170.0
2022-10-19 13:15:00,42.5,42.52,42.48,42.51,87497.0,38.9749,38.9932,38.9566,38.9841,87497.0
2022-10-19 13:20:00,42.5,42.54,42.49,42.52,83838.0,38.9749,39.0116,38.9657,38.9932,83838.0
2022-10-19 13:25:00,42.52,42.56,42.51,42.52,60905.0,38.9932,39.0299,38.9841,38.9932,60905.0
2022-10-19 13:30:00,42.52,42.54,42.49,42.51,176041.0,38.9932,39.0116,38.9657,38.9841,176041.0
2022-10-19 13:35:00,42.52,42.54,42.48,42.49,85416.0,38.9932,39.0116,38.9566,38.9657,85416.0
2022-10-19 13:40:00,42.48,42.52,42.47,42.52,44824.0,38.9566,38.9932,38.9474,38.9932,44824.0
2022-10-19 13:45:00,42.52,42.53,42.49,42.51,118037.0,38.9932,39.0024,38.9657,38.9841,118037.0
2022-10-19 13:50:00,42.51,42.53,42.49,42.53,231376.0,38.9841,39.0024,38.9657,39.0024,231376.0
2022-10-19 13:55:00,42.53,42.55,42.5,42.55,49152.0,39.0024,39.0207,38.9749,39.0207,49152.0
2022-10-19 14:00:00,42.54,42.58,42.52,42.55,208020.0,39.0116,39.0483,38.9932,39.0207,208020.0
2022-10-19 14:05:00,42.56,42.6,42.54,42.59,311048.0,39.0299,39.0666,39.0116,39.0574,311048.0
2022-10-19 14:10:00,42.59,42.6,42.57,42.59,143900.0,39.0574,39.0666,39.0391,39.0574,143900.0
2022-10-19 14:15:00,42.59,42.64,42.58,42.6,380878.0,39.0574,39.1033,39.0483,39.0666,380878.0
2022-10-19 14:20:00,42.61,42.61,42.57,42.58,112355.0,39.0758,39.0758,39.0391,39.0483,112355.0
2022-10-19 14:25:00,42.58,42.61,42.58,42.59,260607.0,39.0483,39.0758,39.0483,39.0574,260607.0
2022-10-19 14:30:00,42.6,42.6,42.57,42.59,134807.0,39.0666,39.0666,39.0391,39.0574,134807.0
2022-10-19 14:35:00,42.59,42.6,42.56,42.57,83191.0,39.0574,39.0666,39.0299,39.0391,83191.0
2022-10-19 14:40:00,42.57,42.58,42.54,42.55,90619.0,39.0391,39.0483,39.0116,39.0207,90619.0
2022-10-19 14:45:00,42.54,42.55,42.51,42.52,152672.0,39.0116,39.0207,38.9841,38.9932,152672.0
2022-10-19 14:50:00,42.51,42.52,42.5,42.51,125669.0,38.9841,38.9932,38.9749,38.9841,125669.0
2022-10-19 14:55:00,42.52,42.52,42.49,42.5,245198.0,38.9932,38.9932,38.9657,38.9749,245198.0
2022-10-19 15:00:00,42.5,42.53,42.47,42.48,136867.0,38.9749,39.0024,38.9474,38.9566,136867.0
2022-10-19 15:05:00,42.49,42.52,42.48,42.52,148825.0,38.9657,38.9932,38.9566,38.9932,148825.0
2022-10-19 15:10:00,42.52,42.55,42.51,42.53,223838.0,38.9932,39.0207,38.9841,39.0024,223838.0
2022-10-19 15:15:00,42.54,42.6,42.53,42.59,125641.0,39.0116,39.0666,39.0024,39.0574,125641.0
2022-10-19 15:20:00,42.59,42.61,42.55,42.55,156597.0,39.0574,39.0758,39.0207,39.0207,156597.0
2022-10-19 15:25:00,42.55,42.56,42.51,42.52,109405.0,39.0207,39.0299,38.9841,38.9932,109405.0
2022-10-19 15:30:00,42.52,42.54,42.5,42.54,209765.0,38.9932,39.0116,38.9749,39.0116,209765.0
2022-10-19 15:35:00,42.53,42.55,42.52,42.54,175105.0,39.0024,39.0207,38.9932,39.0116,175105.0
2022-10-19 15:40:00,42.54,42.57,42.54,42.55,185527.0,39.0116,39.0391,39.0116,39.0207,185527.0
2022-10-19 15:45:00,42.55,42.57,42.52,42.55,249168.0,39.0207,39.0391,38.9932,39.0207,249168.0
2022-10-19 15:50:00,42.54,42.58,42.53,42.57,493891.0,39.0116,39.0483,39.0024,39.0391,493891.0
2022-10-19 15:55:00,42.58,42.61,42.56,42.6,434044.0,39.0483,39.0758,39.0299,39.0666,434044.0
2022-10-20 09:30:00,42.9,43.02,42.87,42.98,399067.0,39.3417,39.4518,39.3142,39.4151,399067.0
2022-10-20 09:35:00,42.98,43.0,42.91,42.94,303562.0,39.4151,39.4334,39.3509,39.3784,303562.0
2022-10-20 09:40:00,42.94,43.03,42.92,43.03,181622.0,39.3784,39.4609,39.3601,39.4609,181622.0
2022-10-20 09:45:00,43.03,43.11,43.02,43.07,448885.0,39.4609,39.5343,39.4518,39.4976,448885.0
2022-10-20 09:50:00,43.07,43.16,43.06,43.14,472367.0,39.4976,39.5802,39.4884,39.5618,472367.0
2022-10-20 09:55:00,43.14,43.17,43.12,43.12,242731.0,39.5618,39.5893,39.5435,39.5435,242731.0
2022-10-20 10:00:00,43.12,43.22,43.1,43.22,209677.0,39.5435,39.6352,39.5251,39.6352,209677.0
2022-10-20 10:05:00,43.22,43.35,43.21,43.33,283591.0,39.6352,39.7544,39.626,39.7361,283591.0
2022-10-20 10:10:00,43.33,43.4,43.31,43.34,216977.0,39.7361,39.8002,39.7177,39.7452,216977.0
2022-10-20 10:15:00,43.34,43.46,43.33,43.44,409228.0,39.7452,39.8553,39.7361,39.8369,409228.0
2022-10-20 10:20:00,43.45,43.5,43.45,43.48,117269.0,39.8461,39.892,39.8461,39.8736,117269.0
2022-10-20 10:25:00,43.48,43.49,43.42,43.48,67084.0,39.8736,39.8828,39.8186,39.8736,67084.0
2022-10-20 10:30:00,43.5,43.5,43.38,43.41,137755.0,39.892,39.892,39.7819,39.8094,137755.0
2022-10-20 10:35:00,43.41,43.46,43.4,43.45,81179.0,39.8094,39.8553,39.8002,39.8461,81179.0
2022-10-20 10:40:00,43.46,43.46,43.38,43.42,101471.0,39.8553,39.8553,39.7819,39.8186,101471.0
2022-10-20 10:45:00,43.41,43.43,43.39,43.41,96984.0,39.8094,39.8278,39.7911,39.8094,96984.0
2022-10-20 10:50:00,43.42,43.44,43.39,43.4,162683.0,39.8186,39.8369,39.7911,39.8002,162683.0
2022-10-20 10:55:00,43.4,43.45,43.4,43.45,90013.0,39.8002,39.8461,39.8002,39.8461,90013.0
2022-10-20 11:00:00,43.45,43.47,43.38,43.38,86030.0,39.8461,39.8644,39.7819,39.7819,86030.0
2022-10-20 11:05:00,43.38,43.43,43.37,43.4,161394.0,39.7819,39.8278,39.7727,39.8002,161394.0
2022-10-20 11:10:00,43.39,43.43,43.38,43.41,55113.0,39.7911,39.8278,39.7819,39.8094,55113.0
2022-10-20 11:15:00,43.41,43.41,43.34,43.35,75747.0,39.8094,39.8094,39.7452,39.7544,75747.0
2022-10-20 11:20:00,43.36,43.37,43.33,43.34,109831.0,39.7636,39.7727,39.7361,39.7452,109831.0
2022-10-20 11:25:00,43.34,43.35,43.26,43.27,142642.0,39.7452,39.7544,39.6719,39.681,142642.0
2022-10-20 11:30:00,43.28,43.32,43.27,43.3,60676.0,39.6902,39.7269,39.681,39.7085,60676.0
2022-10-20 11:35:00,43.29,43.35,43.29,43.33,37550.0,39.6994,39.7544,39.6994,39.7361,37550.0
2022-10-20 11:40:00,43.33,43.35,43.32,43.33,88944.0,39.7361,39.7544,39.7269,39.7361,88944.0
2022-10-20 11:45:00,43.33,43.34,43.3,43.33,70179.0,39.7361,39.7452,39.7085,39.7361,70179.0
2022-10-20 11:50:00,43.32,43.36,43.3,43.3,172623.0,39.7269,39.7636,39.7085,39.7085,172623.0
2022-10-20 11:55:00,43.3,43.3,43.24,43.25,83853.0,39.7085,39.7085,39.6535,39.6627,83853.0
2022-10-20 12:00:00,43.26,43.26,43.17,43.2,367204.0,39.6719,39.6719,39.5893,39.6168,367204.0
2022-10-20 12:05:00,43.2,43.2,43.11,43.13,434008.0,39.6168,39.6168,39.5343,39.5526,434008.0
2022-10-20 12:10:00,43.12,43.16,43.11,43.14,55351.0,39.5435,39.5802,39.5343,39.5618,55351.0
2022-10-20 12:15:00,43.13,43.19,43.13,43.17,22401.0,39.5526,39.6077,39.5526,39.5893,22401.0
2022-10-20 12:20:00,43.16,43.16,43.07,43.1,78930.0,39.5802,39.5802,39.4976,39.5251,78930.0
2022-10-20 12:25:00,43.1,43.11,43.06,43.09,81006.0,39.5251,39.5343,39.4884,39.516,81006.0
2022-10-20 12:30:00,43.08,43.12,43.06,43.09,37311.0,39.5068,39.5435,39.4884,39.516,37311.0
2022-10-20 12:35:00,43.09,43.11,43.05,43.06,47383.0,39.516,39.5343,39.4793,39.4884,47383.0
2022-10-20 12:40:00,43.06,43.09,43.06,43.06,44372.0,39.4884,39.516,39.4884,39.4884,44372.0
2022-10-20 12:45:00,43.06,43.06,43.0,43.04,67235.0,39.4884,39.4884,39.4334,39.4701,67235.0
2022-10-20 12:50:00,43.05,43.07,43.02,43.04,52590.0,39.4793,39.4976,39.4518,39.4701,52590.0
2022-10-20 12:55:00,43.04,43.07,43.02,43.05,77870.0,39.4701,39.4976,39.4518,39.4793,77870.0
2022-10-20 13:00:00,43.06,43.09,43.02,43.08,95930.0,39.4884,39.516,39.4518,39.5068,95930.0
2022-10-20 13:05:00,43.08,43.08,42.94,42.98,99626.0,39.5068,39.5068,39.3784,39.4151,99626.0
2022-10-20 13:10:00,42.98,43.04,42.97,43.0,224064.0,39.4151,39.4701,39.4059,39.4334,224064.0
2022-10-20 13:15:00,43.01,43.01,42.97,42.98,412115.0,39.4426,39.4426,39.4059,39.4151,412115.0
2022-10-20 13:20:00,42.98,43.03,42.97,42.99,219635.0,39.4151,39.4609,39.4059,39.4243,219635.0
2022-10-20 13:25:00,42.99,43.03,42.99,43.02,215179.0,39.4243,39.4609,39.4243,39.4518,215179.0
2022-10-20 13:30:00,43.02,43.03,42.98,43.0,276748.0,39.4518,39.4609,39.4151,39.4334,276748.0
2022-10-20 13:35:00,43.0,43.03,42.99,43.0,156669.0,39.4334,39.4609,39.4243,39.4334,156669.0
2022-10-20 13:40:00,43.0,43.02,42.96,43.0,284942.0,39.4334,39.4518,39.3967,39.4334,284942.0
2022-10-20 13:45:00,42.99,43.0,42.92,42.93,449196.0,39.4243,39.4334,39.3601,39.3692,449196.0
2022-10-20 13:50:00,42.93,42.95,42.9,42.95,216215.0,39.3692,39.3876,39.3417,39.3876,216215.0
2022-10-20 13:55:00,42.94,42.97,42.93,42.97,328479.0,39.3784,39.4059,39.3692,39.4059,328479.0
2022-10-20 14:00:00,42.96,42.98,42.93,42.95,110361.0,39.3967,39.4151,39.3692,39.3876,110361.0
2022-10-20 14:05:00,42.94,42.95,42.87,42.9,96925.0,39.3784,39.3876,39.3142,39.3417,96925.0
2022-10-20 14:10:00,42.9,42.91,42.85,42.86,92572.0,39.3417,39.3509,39.2959,39.305,92572.0
2022-10-20 14:15:00,42.86,42.89,42.83,42.87,73317.0,39.305,39.3325,39.2775,39.3142,73317.0
2022-10-20 14:20:00,42.87,42.88,42.83,42.84,44967.0,39.3142,39.3234,39.2775,39.2867,44967.0
2022-10-20 14:25:00,42.84,42.85,42.81,42.84,90446.0,39.2867,39.2959,39.2592,39.2867,90446.0
2022-10-20 14:30:00,42.83,42.9,42.82,42.9,156276.0,39.2775,39.3417,39.2684,39.3417,156276.0
2022-10-20 14:35:00,42.91,42.93,42.89,42.9,111447.0,39.3509,39.3692,39.3325,39.3417,111447.0
2022-10-20 14:40:00,42.91,42.91,42.85,42.86,124187.0,39.3509,39.3509,39.2959,39.305,124187.0
2022-10-20 14:45:00,42.86,42.9,42.84,42.87,71914.0,39.305,39.3417,39.2867,39.3142,71914.0
2022-10-20 14:50:00,42.87,42.92,42.85,42.91,126430.0,39.3142,39.3601,39.2959,39.3509,126430.0
2022-10-20 14:55:00,42.91,42.96,42.9,42.92,189315.0,39.3509,39.3967,39.3417,39.3601,189315.0
2022-10-20 15:00:00,42.92,42.96,42.91,42.91,82368.0,39.3601,39.3967,39.3509,39.3509,82368.0
2022-10-20 15:05:00,42.91,42.98,42.91,42.97,960567.0,39.3509,39.4151,39.3509,39.4059,960567.0
2022-10-20 15:10:00,42.97,42.98,42.93,42.96,84148.0,39.4059,39.4151,39.3692,39.3967,84148.0
2022-10-20 15:15:00,42.95,42.96,42.91,42.91,176869.0,39.3876,39.3967,39.3509,39.3509,176869.0
2022-10-20 15:20:00,42.91,42.92,42.88,42.91,127653.0,39.3509,39.3601,39.3234,39.3509,127653.0
2022-10-20 15:25:00,42.9,42.91,42.86,42.9,177326.0,39.3417,39.3509,39.305,39.3417,177326.0
2022-10-20 15:30:00,42.89,42.9,42.85,42.86,336134.0,39.3325,39.3417,39.2959,39.305,336134.0
2022-10-20 15:35:00,42.86,42.89,42.85,42.87,207672.0,39.305,39.3325,39.2959,39.3142,207672.0
2022-10-20 15:40:00,42.87,42.91,42.86,42.9,262884.0,39.3142,39.3509,39.305,39.3417,262884.0
2022-10-20 15:45:00,42.9,42.9,42.87,42.88,223482.0,39.3417,39.3417,39.3142,39.3234,223482.0
2022-10-20 15:50:00,42.89,42.94,42.88,42.93,199299.0,39.3325,39.3784,39.3234,39.3692,199299.0
2022-10-20 15:55:00,42.92,42.93,42.87,42.88,388520.0,39.3601,39.3692,39.3142,39.3234,388520.0
2022-10-21 09:30:00,42.76,42.76,42.57,42.69,280321.0,39.2133,39.2133,39.0391,39.1491,280321.0
2022-10-21 09:35:00,42.69,42.8,42.66,42.77,186776.0,39.1491,39.25,39.1216,39.2225,186776.0
2022-10-21 09:40:00,42.78,42.79,42.63,42.78,280390.0,39.2317,39.2408,39.0941,39.2317,280390.0
2022-10-21 09:45:00,42.78,42.88,42.76,42.83,355469.0,39.2317,39.3234,39.2133,39.2775,355469.0
2022-10-21 09:50:00,42.85,42.95,42.78,42.93,368545.0,39.2959,39.3876,39.2317,39.3692,368545.0
2022-10-21 09:55:00,42.93,43.02,42.91,43.02,438427.0,39.3692,39.4518,39.3509,39.4518,438427.0
2022-10-21 10:00:00,43.02,43.05,42.98,43.02,368202.0,39.4518,39.4793,39.4151,39.4518,368202.0
2022-10-21 10:05:00,43.02,43.14,42.99,43.1,267417.0,39.4518,39.5618,39.4243,39.5251,267417.0
2022-10-21 10:10:00,43.1,43.12,43.03,43.07,440679.0,39.5251,39.5435,39.4609,39.4976,440679.0
2022-10-21 10:15:00,43.07,43.08,42.97,43.0,189686.0,39.4976,39.5068,39.4059,39.4334,189686.0
2022-10-21 10:20:00,43.01,43.04,42.88,42.89,110771.0,39.4426,39.4701,39.3234,39.3325,110771.0
2022-10-21 10:25:00,42.89,42.9,42.83,42.84,244461.0,39.3325,39.3417,39.2775,39.2867,244461.0
2022-10-21 10:30:00,42.84,42.91,42.82,42.82,148132.0,39.2867,39.3509,39.2684,39.2684,148132.0
2022-10-21 10:35:00,42.82,42.88,42.78,42.86,288670.0,39.2684,39.3234,39.2317,39.305,288670.0
2022-10-21 10:40:00,42.86,42.93,42.84,42.9,332478.0,39.305,39.3692,39.2867,39.3417,332478.0
2022-10-21 10:45:00,42.89,43.01,42.87,43.01,417267.0,39.3325,39.4426,39.3142,39.4426,417267.0
2022-10-21 10:50:00,43.0,43.05,42.99,43.02,205705.0,39.4334,39.4793,39.4243,39.4518,205705.0
2022-10-21 10:55:00,43.03,43.04,42.92,42.96,205540.0,39.4609,39.4701,39.3601,39.3967,205540.0
2022-10-21 11:00:00,42.96,42.97,42.87,42.89,169763.0,39.3967,39.4059,39.3142,39.3325,169763.0
2022-10-21 11:05:00,42.9,42.97,42.88,42.96,280178.0,39.3417,39.4059,39.3234,39.3967,280178.0
2022-10-21 11:10:00,42.96,43.03,42.95,42.99,295605.0,39.3967,39.4609,39.3876,39.4243,295605.0
2022-10-21 11:15:00,42.98,43.03,42.96,42.98,137983.0,39.4151,39.4609,39.3967,39.4151,137983.0
2022-10-21 11:20:00,42.98,43.07,42.94,43.03,152510.0,39.4151,39.4976,39.3784,39.4609,152510.0
2022-10-21 11:25:00,43.03,43.11,43.03,43.05,144805.0,39.4609,39.5343,39.4609,39.4793,144805.0
2022-10-21 11:30:00,43.07,43.13,43.05,43.07,205259.0,39.4976,39.5526,39.4793,39.4976,205259.0
2022-10-21 11:35:00,43.07,43.09,42.97,42.99,318640.0,39.4976,39.516,39.4059,39.4243,318640.0
2022-10-21 11:40:00,42.99,43.12,42.98,43.09,105518.0,39.4243,39.5435,39.4151,39.516,105518.0
2022-10-21 11:45:00,43.09,43.15,43.06,43.12,520399.0,39.516,39.571,39.4884,39.5435,520399.0
2022-10-21 11:50:00,43.13,43.16,43.1,43.14,139693.0,39.5526,39.5802,39.5251,39.5618,139693.0
2022-10-21 11:55:00,43.14,43.21,43.12,43.2,123667.0,39.5618,39.626,39.5435,39.6168,123667.0
2022-10-21 12:00:00,43.2,43.27,43.2,43.24,194950.0,39.6168,39.681,39.6168,39.6535,194950.0
2022-10-21 12:05:00,43.22,43.23,43.17,43.21,66968.0,39.6352,39.6443,39.5893,39.626,66968.0
2022-10-21 12:10:00,43.21,43.21,43.14,43.2,88593.0,39.626,39.626,39.5618,39.6168,88593.0
2022-10-21 12:15:00,43.19,43.2,43.12,43.14,89654.0,39.6077,39.6168,39.5435,39.5618,89654.0
2022-10-21 12:20:00,43.14,43.18,43.11,43.18,192964.0,39.5618,39.5985,39.5343,39.5985,192964.0
2022-10-21 12:25:00,43.18,43.19,43.1,43.13,178697.0,39.5985,39.6077,39.5251,39.5526,178697.0
2022-10-21 12:30:00,43.12,43.22,43.12,43.21,96431.0,39.5435,39.6352,39.5435,39.626,96431.0
2022-10-21 12:35:00,43.21,43.24,43.15,43.16,137348.0,39.626,39.6535,39.571,39.5802,137348.0
2022-10-21 12:40:00,43.17,43.24,43.17,43.21,71877.0,39.5893,39.6535,39.5893,39.626,71877.0
2022-10-21 12:45:00,43.22,43.27,43.22,43.26,141375.0,39.6352,39.681,39.6352,39.6719,141375.0
2022-10-21 12:50:00,43.26,43.29,43.25,43.27,24082.0,39.6719,39.6994,39.6627,39.681,24082.0
2022-10-21 12:55:00,43.27,43.3,43.23,43.25,94049.0,39.681,39.7085,39.6443,39.6627,94049.0
2022-10-21 13:00:00,43.25,43.3,43.24,43.28,31152.0,39.6627,39.7085,39.6535,39.6902,31152.0
2022-10-21 13:05:00,43.29,43.3,43.26,43.26,62088.0,39.6994,39.7085,39.6719,39.6719,62088.0
2022-10-21 13:10:00,43.26,43.28,43.25,43.27,72529.0,39.6719,39.6902,39.6627,39.681,72529.0
2022-10-21 13:15:00,43.27,43.27,43.23,43.27,119133.0,39.681,39.681,39.6443,39.681,119133.0
2022-10-21 13:20:00,43.26,43.29,43.2,43.2,106881.0,39.6719,39.6994,39.6168,39.6168,106881.0
2022-10-21 13:25:00,43.2,43.26,43.19,43.23,34284.0,39.6168,39.6719,39.6077,39.6443,34284.0
2022-10-21 13:30:00,43.23,43.27,43.23,43.23,41835.0,39.6443,39.681,39.6443,39.6443,41835.0
2022-10-21 13:35:00,43.23,43.24,43.21,43.22,34622.0,39.6443,39.6535,39.626,39.6352,34622.0
2022-10-21 13:40:00,43.22,43.26,43.21,43.23,227767.0,39.6352,39.6719,39.626,39.6443,227767.0
2022-10-21 13:45:00,43.23,43.27,43.23,43.26,130047.0,39.6443,39.681,39.6443,39.6719,130047.0
2022-10-21 13:50:00,43.26,43.29,43.26,43.27,74019.0,39.6719,39.6994,39.6719,39.681,74019.0
2022-10-21 13:55:00,43.28,43.29,43.25,43.29,95685.0,39.6902,39.6994,39.6627,39.6994,95685.0
2022-10-21 14:00:00,43.29,43.31,43.28,43.3,52103.0,39.6994,39.7177,39.6902,39.7085,52103.0
2022-10-21 14:05:00,43.3,43.34,43.3,43.33,65838.0,39.7085,39.7452,39.7085,39.7361,65838.0
2022-10-21 14:10:00,43.33,43.34,43.28,43.28,97380.0,39.7361,39.7452,39.6902,39.6902,97380.0
2022-10-21 14:15:00,43.29,43.3,43.25,43.27,121973.0,39.6994,39.7085,39.6627,39.681,121973.0
2022-10-21 14:20:00,43.27,43.28,43.25,43.27,22252.0,39.681,39.6902,39.6627,39.681,22252.0
2022-10-21 14:25:00,43.27,43.29,43.25,43.28,131616.0,39.681,39.6994,39.6627,39.6902,131616.0
2022-10-21 14:30:00,43.28,43.31,43.28,43.29,142453.0,39.6902,39.7177,39.6902,39.6994,142453.0
2022-10-21 14:35:00,43.28,43.3,43.26,43.29,116870.0,39.6902,39.7085,39.6719,39.6994,116870.0
2022-10-21 14:40:00,43.29,43.32,43.27,43.29,39284.0,39.6994,39.7269,39.681,39.6994,39284.0
2022-10-21 14:45:00,43.29,43.31,43.28,43.31,100438.0,39.6994,39.7177,39.6902,39.7177,100438.0
2022-10-21 14:50:00,43.32,43.32,43.28,43.29,61716.0,39.7269,39.7269,39.6902,39.6994,61716.0
2022-10-21 14:55:00,43.29,43.34,43.29,43.33,96113.0,39.6994,39.7452,39.6994,39.7361,96113.0
2022-10-21 15:00:00,43.33,43.35,43.31,43.34,56574.0,39.7361,39.7544,39.7177,39.7452,56574.0
2022-10-21 15:05:00,43.34,43.35,43.33,43.35,176565.0,39.7452,39.7544,39.7361,39.7544,176565.0
2022-10-21 15:10:00,43.34,43.39,43.34,43.39,112472.0,39.7452,39.7911,39.7452,39.7911,112472.0
2022-10-21 15:15:00,43.39,43.44,43.38,43.43,139283.0,39.7911,39.8369,39.7819,39.8278,139283.0
2022-10-21 15:20:00,43.43,43.47,43.42,43.47,99496.0,39.8278,39.8644,39.8186,39.8644,99496.0
2022-10-21 15:25:00,43.47,43.49,43.46,43.48,66194.0,39.8644,39.8828,39.8553,39.8736,66194.0
2022-10-21 15:30:00,43.48,43.48,43.46,43.47,113713.0,39.8736,39.8736,39.8553,39.8644,113713.0
2022-10-21 15:35:00,43.46,43.49,43.46,43.48,83037.0,39.8553,39.8828,39.8553,39.8736,83037.0
2022-10-21 15:40:00,43.48,43.49,43.46,43.48,100267.0,39.8736,39.8828,39.8553,39.8736,100267.0
2022-10-21 15:45:00,43.48,43.49,43.46,43.48,154396.0,39.8736,39.8828,39.8553,39.8736,154396.0
2022-10-21 15:50:00,43.48,43.51,43.46,43.47,96963.0,39.8736,39.9011,39.8553,39.8644,96963.0
2022-10-21 15:55:00,43.47,43.49,43.44,43.49,314589.0,39.8644,39.8828,39.8369,39.8828,314589.0
2022-10-24 09:30:00,41.99,42.03,41.85,41.87,427540.0,38.5072,38.5439,38.3788,38.3972,427540.0
2022-10-24 09:35:00,41.86,42.01,41.84,41.97,342598.0,38.388,38.5255,38.3696,38.4889,342598.0
2022-10-24 09:40:00,41.96,41.97,41.78,41.83,333827.0,38.4797,38.4889,38.3146,38.3605,333827.0
2022-10-24 09:45:00,41.82,42.05,41.82,41.83,439944.0,38.3513,38.5622,38.3513,38.3605,439944.0
2022-10-24 09:50:00,41.84,41.9,41.79,41.86,132667.0,38.3696,38.4247,38.3238,38.388,132667.0
2022-10-24 09:55:00,41.87,41.9,41.8,41.8,127020.0,38.3972,38.4247,38.333,38.333,127020.0
2022-10-24 10:00:00,41.8,41.82,41.67,41.68,572005.0,38.333,38.3513,38.2137,38.2229,572005.0
2022-10-24 10:05:00,41.68,41.79,41.66,41.7,589959.0,38.2229,38.3238,38.2046,38.2413,589959.0
2022-10-24 10:10:00,41.7,41.8,41.68,41.78,400154.0,38.2413,38.333,38.2229,38.3146,400154.0
2022-10-24 10:15:00,41.78,41.78,41.64,41.66,387629.0,38.3146,38.3146,38.1862,38.2046,387629.0
2022-10-24 10:20:00,41.64,41.66,41.46,41.49,405436.0,38.1862,38.2046,38.0212,38.0487,405436.0
2022-10-24 10:25:00,41.5,41.56,41.44,41.56,649179.0,38.0578,38.1129,38.0028,38.1129,649179.0
2022-10-24 10:30:00,41.55,41.65,41.5,41.62,744469.0,38.1037,38.1954,38.0578,38.1679,744469.0
2022-10-24 10:35:00,41.63,41.71,41.62,41.69,1260437.0,38.1771,38.2504,38.1679,38.2321,1260437.0
2022-10-24 10:40:00,41.68,41.72,41.62,41.7,495671.0,38.2229,38.2596,38.1679,38.2413,495671.0
2022-10-24 10:45:00,41.71,41.72,41.64,41.66,479096.0,38.2504,38.2596,38.1862,38.2046,479096.0
2022-10-24 10:50:00,41.65,41.82,41.64,41.82,519561.0,38.1954,38.3513,38.1862,38.3513,519561.0
2022-10-24 10:55:00,41.81,41.86,41.76,41.84,523065.0,38.3421,38.388,38.2963,38.3696,523065.0
2022-10-24 11:00:00,41.85,41.89,41.79,41.79,581261.0,38.3788,38.4155,38.3238,38.3238,581261.0
2022-10-24 11:05:00,41.79,41.87,41.78,41.83,378459.0,38.3238,38.3972,38.3146,38.3605,378459.0
2022-10-24 11:10:00,41.84,41.88,41.8,41.87,466949.0,38.3696,38.4063,38.333,38.3972,466949.0
2022-10-24 11:15:00,41.87,41.92,41.79,41.84,414040.0,38.3972,38.443,38.3238,38.3696,414040.0
2022-10-24 11:20:00,41.84,41.93,41.83,41.91,515137.0,38.3696,38.4522,38.3605,38.4338,515137.0
2022-10-24 11:25:00,41.91,41.92,41.87,41.9,496146.0,38.4338,38.443,38.3972,38.4247,496146.0
2022-10-24 11:30:00,41.89,41.9,41.85,41.87,380130.0,38.4155,38.4247,38.3788,38.3972,380130.0
2022-10-24 11:35:00,41.87,41.94,41.84,41.92,630548.0,38.3972,38.4613,38.3696,38.443,630548.0
2022-10-24 11:40:00,41.91,41.92,41.8,41.8,2886963.0,38.4338,38.443,38.333,38.333,2886963.0
2022-10-24 11:45:00,41.81,41.84,41.75,41.82,1530741.0,38.3421,38.3696,38.2871,38.3513,1530741.0
2022-10-24 11:50:00,41.83,41.92,41.82,41.9,501035.0,38.3605,38.443,38.3513,38.4247,501035.0
2022-10-24 11:55:00,41.9,41.93,41.89,41.9,461837.0,38.4247,38.4522,38.4155,38.4247,461837.0
2022-10-24 12:00:00,41.9,41.92,41.84,41.86,558019.0,38.4247,38.443,38.3696,38.388,558019.0
2022-10-24 12:05:00,41.86,41.92,41.84,41.89,504269.0,38.388,38.443,38.3696,38.4155,504269.0
2022-10-24 12:10:00,41.9,41.93,41.88,41.92,661290.0,38.4247,38.4522,38.4063,38.443,661290.0
2022-10-24 12:15:00,41.91,41.96,41.89,41.95,292952.0,38.4338,38.4797,38.4155,38.4705,292952.0
2022-10-24 12:20:00,41.94,41.95,41.91,41.93,272343.0,38.4613,38.4705,38.4338,38.4522,272343.0
2022-10-24 12:25:00,41.93,41.94,41.9,41.91,190008.0,38.4522,38.4613,38.4247,38.4338,190008.0
2022-10-24 12:30:00,41.91,41.93,41.88,41.9,229718.0,38.4338,38.4522,38.4063,38.4247,229718.0
2022-10-24 12:35:00,41.89,41.9,41.84,41.85,365284.0,38.4155,38.4247,38.3696,38.3788,365284.0
2022-10-24 12:40:00,41.84,41.88,41.82,41.88,202986.0,38.3696,38.4063,38.3513,38.4063,202986.0
2022-10-24 12:45:00,41.88,41.9,41.87,41.88,91895.0,38.4063,38.4247,38.3972,38.4063,91895.0
2022-10-24 12:50:00,41.88,41.92,41.86,41.92,128438.0,38.4063,38.443,38.388,38.443,128438.0
2022-10-24 12:55:00,41.92,41.92,41.85,41.86,94752.0,38.443,38.443,38.3788,38.388,94752.0
2022-10-24 13:00:00,41.86,41.87,41.83,41.86,116501.0,38.388,38.3972,38.3605,38.388,116501.0
2022-10-24 13:05:00,41.86,41.87,41.83,41.86,111050.0,38.388,38.3972,38.3605,38.388,111050.0
2022-10-24 13:10:00,41.86,41.86,41.81,41.82,235871.0,38.388,38.388,38.3421,38.3513,235871.0
2022-10-24 13:15:00,41.82,41.83,41.8,41.82,133115.0,38.3513,38.3605,38.333,38.3513,133115.0
2022-10-24 13:20:00,41.82,41.82,41.77,41.79,79240.0,38.3513,38.3513,38.3054,38.3238,79240.0
2022-10-24 13:25:00,41.79,41.81,41.77,41.79,188415.0,38.3238,38.3421,38.3054,38.3238,188415.0
2022-10-24 13:30:00,41.79,41.8,41.76,41.79,97179.0,38.3238,38.333,38.2963,38.3238,97179.0
2022-10-24 13:35:00,41.79,41.8,41.77,41.8,155463.0,38.3238,38.333,38.3054,38.333,155463.0
2022-10-24 13:40:00,41.8,41.83,41.8,41.81,77471.0,38.333,38.3605,38.333,38.3421,77471.0
2022-10-24 13:45:00,41.82,41.83,41.79,41.83,273301.0,38.3513,38.3605,38.3238,38.3605,273301.0
2022-10-24 13:50:00,41.83,41.86,41.81,41.84,127998.0,38.3605,38.388,38.3421,38.3696,127998.0
2022-10-24 13:55:00,41.84,41.85,41.81,41.82,166204.0,38.3696,38.3788,38.3421,38.3513,166204.0
2022-10-24 14:00:00,41.83,41.88,41.81,41.86,257598.0,38.3605,38.4063,38.3421,38.388,257598.0
2022-10-24 14:05:00,41.86,41.87,41.85,41.86,101149.0,38.388,38.3972,38.3788,38.388,101149.0
2022-10-24 14:10:00,41.86,41.87,41.85,41.86,116323.0,38.388,38.3972,38.3788,38.388,116323.0
2022-10-24 14:15:00,41.87,41.89,41.86,41.87,158187.0,38.3972,38.4155,38.388,38.3972,158187.0
2022-10-24 14:20:00,41.87,41.87,41.85,41.86,83953.0,38.3972,38.3972,38.3788,38.388,83953.0
2022-10-24 14:25:00,41.86,41.89,41.85,41.87,276406.0,38.388,38.4155,38.3788,38.3972,276406.0
2022-10-24 14:30:00,41.87,41.88,41.86,41.88,254075.0,38.3972,38.4063,38.388,38.4063,254075.0
2022-10-24 14:35:00,41.88,41.89,41.85,41.88,217255.0,38.4063,38.4155,38.3788,38.4063,217255.0
2022-10-24 14:40:00,41.88,41.92,41.86,41.92,110951.0,38.4063,38.443,38.388,38.443,110951.0
2022-10-24 14:45:00,41.92,41.94,41.9,41.94,174512.0,38.443,38.4613,38.4247,38.4613,174512.0
2022-10-24 14:50:00,41.94,41.94,41.91,41.92,241042.0,38.4613,38.4613,38.4338,38.443,241042.0
2022-10-24 14:55:00,41.91,41.94,41.9,41.93,178773.0,38.4338,38.4613,38.4247,38.4522,178773.0
2022-10-24 15:00:00,41.93,41.96,41.92,41.96,179260.0,38.4522,38.4797,38.443,38.4797,179260.0
2022-10-24 15:05:00,41.96,41.97,41.94,41.95,220299.0,38.4797,38.4889,38.4613,38.4705,220299.0
2022-10-24 15:10:00,41.95,41.98,41.94,41.98,127864.0,38.4705,38.498,38.4613,38.498,127864.0
2022-10-24 15:15:00,41.98,42.01,41.97,41.98,197168.0,38.498,38.5255,38.4889,38.498,197168.0
2022-10-24 15:20:00,41.99,41.99,41.95,41.96,156743.0,38.5072,38.5072,38.4705,38.4797,156743.0
2022-10-24 15:25:00,41.97,42.0,41.96,42.0,155354.0,38.4889,38.5164,38.4797,38.5164,155354.0
2022-10-24 15:30:00,41.99,42.0,41.97,41.99,181411.0,38.5072,38.5164,38.4889,38.5072,181411.0
2022-10-24 15:35:00,41.98,42.0,41.97,41.99,222592.0,38.498,38.5164,38.4889,38.5072,222592.0
2022-10-24 15:40:00,41.98,41.99,41.95,41.96,233726.0,38.498,38.5072,38.4705,38.4797,233726.0
2022-10-24 15:45:00,41.96,41.97,41.94,41.95,328872.0,38.4797,38.4889,38.4613,38.4705,328872.0
2022-10-24 15:50:00,41.95,41.96,41.92,41.92,385402.0,38.4705,38.4797,38.443,38.443,385402.0
2022-10-24 15:55:00,41.93,41.95,41.92,41.93,1099033.0,38.4522,38.4705,38.443,38.4522,1099033.0
2022-10-25 09:30:00,41.99,42.12,41.99,42.08,589670.0,38.5072,38.6264,38.5072,38.5897,589670.0
2022-10-25 09:35:00,42.08,42.1,42.0,42.01,215655.0,38.5897,38.6081,38.5164,38.5255,215655.0
2022-10-25 09:40:00,42.0,42.05,41.96,42.02,276258.0,38.5164,38.5622,38.4797,38.5347,276258.0
2022-10-25 09:45:00,42.02,42.21,42.02,42.2,229175.0,38.5347,38.709,38.5347,38.6998,229175.0
2022-10-25 09:50:00,42.21,42.26,42.12,42.25,248472.0,38.709,38.7548,38.6264,38.7456,248472.0
2022-10-25 09:55:00,42.24,42.29,42.22,42.28,571902.0,38.7365,38.7823,38.7181,38.7731,571902.0
2022-10-25 10:00:00,42.29,42.31,42.22,42.27,650638.0,38.7823,38.8007,38.7181,38.764,650638.0
2022-10-25 10:05:00,42.27,42.27,42.19,42.23,225695.0,38.764,38.764,38.6906,38.7273,225695.0
2022-10-25 10:10:00,42.23,42.25,42.17,42.21,301663.0,38.7273,38.7456,38.6723,38.709,301663.0
2022-10-25 10:15:00,42.21,42.24,42.19,42.23,303095.0,38.709,38.7365,38.6906,38.7273,303095.0
2022-10-25 10:20:00,42.22,42.26,42.15,42.19,2483473.0,38.7181,38.7548,38.6539,38.6906,2483473.0
2022-10-25 10:25:00,42.19,42.25,42.18,42.25,172482.0,38.6906,38.7456,38.6814,38.7456,172482.0
2022-10-25 10:30:00,42.25,42.26,42.21,42.24,462628.0,38.7456,38.7548,38.709,38.7365,462628.0
2022-10-25 10:35:00,42.23,42.24,42.16,42.19,231330.0,38.7273,38.7365,38.6631,38.6906,231330.0
2022-10-25 10:40:00,42.19,42.23,42.18,42.19,232902.0,38.6906,38.7273,38.6814,38.6906,232902.0
2022-10-25 10:45:00,42.19,42.21,42.16,42.2,317268.0,38.6906,38.709,38.6631,38.6998,317268.0
2022-10-25 10:50:00,42.2,42.22,42.17,42.22,262137.0,38.6998,38.7181,38.6723,38.7181,262137.0
2022-10-25 10:55:00,42.22,42.23,42.17,42.18,148892.0,38.7181,38.7273,38.6723,38.6814,148892.0
2022-10-25 11:00:00,42.18,42.24,42.18,42.23,201924.0,38.6814,38.7365,38.6814,38.7273,201924.0
2022-10-25 11:05:00,42.23,42.32,42.23,42.32,234860.0,38.7273,38.8098,38.7273,38.8098,234860.0
2022-10-25 11:10:00,42.32,42.33,42.28,42.3,226092.0,38.8098,38.819,38.7731,38.7915,226092.0
2022-10-25 11:15:00,42.3,42.32,42.28,42.32,204004.0,38.7915,38.8098,38.7731,38.8098,204004.0
2022-10-25 11:20:00,42.32,42.33,42.28,42.33,147967.0,38.8098,38.819,38.7731,38.819,147967.0
2022-10-25 11:25:00,42.33,42.36,42.3,42.35,343736.0,38.819,38.8465,38.7915,38.8373,343736.0
2022-10-25 11:30:00,42.34,42.37,42.32,42.35,211279.0,38.8282,38.8557,38.8098,38.8373,211279.0
2022-10-25 11:35:00,42.35,42.38,42.34,42.38,222593.0,38.8373,38.8648,38.8282,38.8648,222593.0
2022-10-25 11:40:00,42.38,42.38,42.32,42.36,151671.0,38.8648,38.8648,38.8098,38.8465,151671.0
2022-10-25 11:45:00,42.35,42.35,42.31,42.33,105343.0,38.8373,38.8373,38.8007,38.819,105343.0
2022-10-25 11:50:00,42.32,42.33,42.3,42.32,143073.0,38.8098,38.819,38.7915,38.8098,143073.0
2022-10-25 11:55:00,42.32,42.32,42.28,42.28,156118.0,38.8098,38.8098,38.7731,38.7731,156118.0
2022-10-25 12:00:00,42.29,42.31,42.27,42.28,212832.0,38.7823,38.8007,38.764,38.7731,212832.0
2022-10-25 12:05:00,42.28,42.32,42.27,42.3,129390.0,38.7731,38.8098,38.764,38.7915,129390.0
2022-10-25 12:10:00,42.29,42.31,42.28,42.31,93731.0,38.7823,38.8007,38.7731,38.8007,93731.0
2022-10-25 12:15:00,42.32,42.33,42.31,42.33,98035.0,38.8098,38.819,38.8007,38.819,98035.0
2022-10-25 12:20:00,42.33,42.35,42.32,42.33,96055.0,38.819,38.8373,38.8098,38.819,96055.0
2022-10-25 12:25:00,42.32,42.32,42.3,42.31,119739.0,38.8098,38.8098,38.7915,38.8007,119739.0
2022-10-25 12:30:00,42.31,42.34,42.3,42.31,1076710.0,38.8007,38.8282,38.7915,38.8007,1076710.0
2022-10-25 12:35:00,42.32,42.33,42.31,42.33,183668.0,38.8098,38.819,38.8007,38.819,183668.0
2022-10-25 12:40:00,42.33,42.33,42.31,42.32,121081.0,38.819,38.819,38.8007,38.8098,121081.0
2022-10-25 12:45:00,42.32,42.32,42.26,42.27,241499.0,38.8098,38.8098,38.7548,38.764,241499.0
2022-10-25 12:50:00,42.27,42.28,42.25,42.25,101464.0,38.764,38.7731,38.7456,38.7456,101464.0
2022-10-25 12:55:00,42.25,42.26,42.24,42.25,64100.0,38.7456,38.7548,38.7365,38.7456,64100.0
2022-10-25 13:00:00,42.25,42.29,42.23,42.24,226865.0,38.7456,38.7823,38.7273,38.7365,226865.0
2022-10-25 13:05:00,42.25,42.28,42.23,42.27,134157.0,38.7456,38.7731,38.7273,38.764,134157.0
2022-10-25 13:10:00,42.26,42.27,42.21,42.22,163982.0,38.7548,38.764,38.709,38.7181,163982.0
2022-10-25 13:15:00,42.22,42.24,42.2,42.23,154744.0,38.7181,38.7365,38.6998,38.7273,154744.0
2022-10-25 13:20:00,42.23,42.24,42.22,42.23,197785.0,38.7273,38.7365,38.7181,38.7273,197785.0
2022-10-25 13:25:00,42.23,42.26,42.23,42.26,143412.0,38.7273,38.7548,38.7273,38.7548,143412.0
2022-10-25 13:30:00,42.26,42.29,42.25,42.28,189965.0,38.7548,38.7823,38.7456,38.7731,189965.0
2022-10-25 13:35:00,42.28,42.28,42.24,42.24,94985.0,38.7731,38.7731,38.7365,38.7365,94985.0
2022-10-25 13:40:00,42.25,42.26,42.23,42.24,123802.0,38.7456,38.7548,38.7273,38.7365,123802.0
2022-10-25 13:45:00,42.25,42.26,42.24,42.26,297686.0,38.7456,38.7548,38.7365,38.7548,297686.0
2022-10-25 13:50:00,42.26,42.27,42.23,42.24,129049.0,38.7548,38.764,38.7273,38.7365,129049.0
2022-10-25 13:55:00,42.25,42.27,42.23,42.27,207911.0,38.7456,38.764,38.7273,38.764,207911.0
2022-10-25 14:00:00,42.26,42.28,42.25,42.27,467678.0,38.7548,38.7731,38.7456,38.764,467678.0
2022-10-25 14:05:00,42.27,42.29,42.27,42.28,195835.0,38.764,38.7823,38.764,38.7731,195835.0
2022-10-25 14:10:00,42.29,42.29,42.26,42.26,185853.0,38.7823,38.7823,38.7548,38.7548,185853.0
2022-10-25 14:15:00,42.26,42.3,42.26,42.3,106487.0,38.7548,38.7915,38.7548,38.7915,106487.0
2022-10-25 14:20:00,42.3,42.31,42.28,42.3,193426.0,38.7915,38.8007,38.7731,38.7915,193426.0
2022-10-25 14:25:00,42.3,42.32,42.3,42.32,166427.0,38.7915,38.8098,38.7915,38.8098,166427.0
2022-10-25 14:30:00,42.31,42.32,42.3,42.32,171670.0,38.8007,38.8098,38.7915,38.8098,171670.0
2022-10-25 14:35:00,42.31,42.32,42.3,42.31,126774.0,38.8007,38.8098,38.7915,38.8007,126774.0
2022-10-25 14:40:00,42.3,42.32,42.27,42.27,103996.0,38.7915,38.8098,38.764,38.764,103996.0
2022-10-25 14:45:00,42.27,42.27,42.24,42.26,100746.0,38.764,38.764,38.7365,38.7548,100746.0
2022-10-25 14:50:00,42.26,42.28,42.25,42.27,137293.0,38.7548,38.7731,38.7456,38.764,137293.0
2022-10-25 14:55:00,42.28,42.28,42.26,42.26,82885.0,38.7731,38.7731,38.7548,38.7548,82885.0
2022-10-25 15:00:00,42.26,42.28,42.25,42.27,156087.0,38.7548,38.7731,38.7456,38.764,156087.0
2022-10-25 15:05:00,42.27,42.29,42.27,42.29,559565.0,38.764,38.7823,38.764,38.7823,559565.0
2022-10-25 15:10:00,42.29,42.31,42.28,42.3,123357.0,38.7823,38.8007,38.7731,38.7915,123357.0
2022-10-25 15:15:00,42.3,42.31,42.29,42.3,152185.0,38.7915,38.8007,38.7823,38.7915,152185.0
2022-10-25 15:20:00,42.3,42.32,42.3,42.32,695556.0,38.7915,38.8098,38.7915,38.8098,695556.0
2022-10-25 15:25:00,42.32,42.35,42.32,42.34,106568.0,38.8098,38.8373,38.8098,38.8282,106568.0
2022-10-25 15:30:00,42.34,42.37,42.33,42.35,183469.0,38.8282,38.8557,38.819,38.8373,183469.0
2022-10-25 15:35:00,42.36,42.36,42.33,42.34,219455.0,38.8465,38.8465,38.819,38.8282,219455.0
2022-10-25 15:40:00,42.34,42.34,42.32,42.34,194454.0,38.8282,38.8282,38.8098,38.8282,194454.0
2022-10-25 15:45:00,42.34,42.37,42.33,42.36,210378.0,38.8282,38.8557,38.819,38.8465,210378.0
2022-10-25 15:50:00,42.37,42.37,42.33,42.33,576103.0,38.8557,38.8557,38.819,38.819,576103.0
2022-10-25 15:55:00,42.33,42.34,42.31,42.34,937062.0,38.819,38.8282,38.8007,38.8282,937062.0
2022-10-26 09:30:00,42.43,42.62,42.41,42.62,478226.0,38.9107,39.0849,38.8924,39.0849,478226.0
2022-10-26 09:35:00,42.62,42.79,42.59,42.79,494869.0,39.0849,39.2408,39.0574,39.2408,494869.0
2022-10-26 09:40:00,42.79,42.79,42.65,42.65,410783.0,39.2408,39.2408,39.1125,39.1125,410783.0
2022-10-26 09:45:00,42.65,42.79,42.64,42.75,383805.0,39.1125,39.2408,39.1033,39.2042,383805.0
2022-10-26 09:50:00,42.75,42.79,42.69,42.7,281158.0,39.2042,39.2408,39.1491,39.1583,281158.0
2022-10-26 09:55:00,42.71,42.77,42.69,42.7,509077.0,39.1675,39.2225,39.1491,39.1583,509077.0
2022-10-26 10:00:00,42.71,42.9,42.7,42.8,719243.0,39.1675,39.3417,39.1583,39.25,719243.0
2022-10-26 10:05:00,42.8,42.91,42.77,42.86,314568.0,39.25,39.3509,39.2225,39.305,314568.0
2022-10-26 10:10:00,42.85,42.95,42.81,42.92,289510.0,39.2959,39.3876,39.2592,39.3601,289510.0
2022-10-26 10:15:00,42.92,42.97,42.87,42.97,134436.0,39.3601,39.4059,39.3142,39.4059,134436.0
2022-10-26 10:20:00,42.97,43.01,42.91,42.92,142031.0,39.4059,39.4426,39.3509,39.3601,142031.0
2022-10-26 10:25:00,42.94,43.03,42.92,43.01,184016.0,39.3784,39.4609,39.3601,39.4426,184016.0
2022-10-26 10:30:00,43.01,43.03,42.96,42.98,112810.0,39.4426,39.4609,39.3967,39.4151,112810.0
2022-10-26 10:35:00,42.97,43.05,42.96,43.05,341767.0,39.4059,39.4793,39.3967,39.4793,341767.0
2022-10-26 10:40:00,43.05,43.09,43.03,43.08,288150.0,39.4793,39.516,39.4609,39.5068,288150.0
2022-10-26 10:45:00,43.09,43.14,43.08,43.11,235151.0,39.516,39.5618,39.5068,39.5343,235151.0
2022-10-26 10:50:00,43.1,43.11,43.04,43.05,110838.0,39.5251,39.5343,39.4701,39.4793,110838.0
2022-10-26 10:55:00,43.05,43.06,43.01,43.02,118309.0,39.4793,39.4884,39.4426,39.4518,118309.0
2022-10-26 11:00:00,43.02,43.12,43.01,43.11,74845.0,39.4518,39.5435,39.4426,39.5343,74845.0
2022-10-26 11:05:00,43.1,43.16,43.08,43.15,112533.0,39.5251,39.5802,39.5068,39.571,112533.0
2022-10-26 11:10:00,43.16,43.19,43.12,43.19,205249.0,39.5802,39.6077,39.5435,39.6077,205249.0
2022-10-26 11:15:00,43.18,43.2,43.15,43.19,136655.0,39.5985,39.6168,39.571,39.6077,136655.0
2022-10-26 11:20:00,43.18,43.2,43.15,43.16,95910.0,39.5985,39.6168,39.571,39.5802,95910.0
2022-10-26 11:25:00,43.17,43.21,43.16,43.19,44448.0,39.5893,39.626,39.5802,39.6077,44448.0
2022-10-26 11:30:00,43.2,43.22,43.17,43.21,112403.0,39.6168,39.6352,39.5893,39.626,112403.0
2022-10-26 11:35:00,43.2,43.24,43.16,43.21,59017.0,39.6168,39.6535,39.5802,39.626,59017.0
2022-10-26 11:40:00,43.22,43.24,43.2,43.22,120228.0,39.6352,39.6535,39.6168,39.6352,120228.0
2022-10-26 11:45:00,43.21,43.21,43.16,43.19,74957.0,39.626,39.626,39.5802,39.6077,74957.0
2022-10-26 11:50:00,43.2,43.2,43.12,43.12,69635.0,39.6168,39.6168,39.5435,39.5435,69635.0
2022-10-26 11:55:00,43.13,43.14,43.12,43.14,58999.0,39.5526,39.5618,39.5435,39.5618,58999.0
2022-10-26 12:00:00,43.14,43.2,43.14,43.16,61693.0,39.5618,39.6168,39.5618,39.5802,61693.0
2022-10-26 12:05:00,43.16,43.18,43.13,43.15,71952.0,39.5802,39.5985,39.5526,39.571,71952.0
2022-10-26 12:10:00,43.15,43.2,43.15,43.17,94109.0,39.571,39.6168,39.571,39.5893,94109.0
2022-10-26 12:15:00,43.18,43.22,43.14,43.22,117260.0,39.5985,39.6352,39.5618,39.6352,117260.0
2022-10-26 12:20:00,43.22,43.26,43.21,43.25,95450.0,39.6352,39.6719,39.626,39.6627,95450.0
2022-10-26 12:25:00,43.26,43.26,43.22,43.25,80886.0,39.6719,39.6719,39.6352,39.6627,80886.0
2022-10-26 12:30:00,43.26,43.32,43.24,43.24,86343.0,39.6719,39.7269,39.6535,39.6535,86343.0
2022-10-26 12:35:00,43.25,43.26,43.19,43.2,50933.0,39.6627,39.6719,39.6077,39.6168,50933.0
2022-10-26 12:40:00,43.2,43.22,43.17,43.18,102268.0,39.6168,39.6352,39.5893,39.5985,102268.0
2022-10-26 12:45:00,43.18,43.19,43.14,43.15,170636.0,39.5985,39.6077,39.5618,39.571,170636.0
2022-10-26 12:50:00,43.15,43.15,43.1,43.11,409059.0,39.571,39.571,39.5251,39.5343,409059.0
2022-10-26 12:55:00,43.1,43.12,43.03,43.06,493606.0,39.5251,39.5435,39.4609,39.4884,493606.0
2022-10-26 13:00:00,43.05,43.09,43.01,43.08,481284.0,39.4793,39.516,39.4426,39.5068,481284.0
2022-10-26 13:05:00,43.08,43.09,43.04,43.06,470516.0,39.5068,39.516,39.4701,39.4884,470516.0
2022-10-26 13:10:00,43.06,43.08,43.04,43.05,290824.0,39.4884,39.5068,39.4701,39.4793,290824.0
2022-10-26 13:15:00,43.06,43.07,43.03,43.05,160811.0,39.4884,39.4976,39.4609,39.4793,160811.0
2022-10-26 13:20:00,43.05,43.05,43.0,43.01,108655.0,39.4793,39.4793,39.4334,39.4426,108655.0
2022-10-26 13:25:00,43.01,43.01,42.96,42.97,63795.0,39.4426,39.4426,39.3967,39.4059,63795.0
2022-10-26 13:30:00,42.98,42.99,42.96,42.97,112904.0,39.4151,39.4243,39.3967,39.4059,112904.0
2022-10-26 13:35:00,42.98,43.02,42.97,43.01,190928.0,39.4151,39.4518,39.4059,39.4426,190928.0
2022-10-26 13:40:00,43.01,43.06,43.01,43.05,82097.0,39.4426,39.4884,39.4426,39.4793,82097.0
2022-10-26 13:45:00,43.05,43.07,43.04,43.05,58521.0,39.4793,39.4976,39.4701,39.4793,58521.0
2022-10-26 13:50:00,43.05,43.1,43.05,43.1,89276.0,39.4793,39.5251,39.4793,39.5251,89276.0
2022-10-26 13:55:00,43.1,43.11,43.06,43.09,113403.0,39.5251,39.5343,39.4884,39.516,113403.0
2022-10-26 14:00:00,43.1,43.11,43.09,43.11,116308.0,39.5251,39.5343,39.516,39.5343,116308.0
2022-10-26 14:05:00,43.11,43.13,43.11,43.12,178577.0,39.5343,39.5526,39.5343,39.5435,178577.0
2022-10-26 14:10:00,43.12,43.13,43.1,43.1,120782.0,39.5435,39.5526,39.5251,39.5251,120782.0
2022-10-26 14:15:00,43.11,43.11,43.06,43.06,402390.0,39.5343,39.5343,39.4884,39.4884,402390.0
2022-10-26 14:20:00,43.06,43.07,43.03,43.05,130225.0,39.4884,39.4976,39.4609,39.4793,130225.0
2022-10-26 14:25:00,43.05,43.07,43.0,43.01,158292.0,39.4793,39.4976,39.4334,39.4426,158292.0
2022-10-26 14:30:00,43.0,43.03,42.99,43.02,119163.0,39.4334,39.4609,39.4243,39.4518,119163.0
2022-10-26 14:35:00,43.02,43.05,43.0,43.03,200095.0,39.4518,39.4793,39.4334,39.4609,200095.0
2022-10-26 14:40:00,43.04,43.04,42.99,42.99,160862.0,39.4701,39.4701,39.4243,39.4243,160862.0
2022-10-26 14:45:00,42.99,43.02,42.98,43.0,140343.0,39.4243,39.4518,39.4151,39.4334,140343.0
2022-10-26 14:50:00,43.0,43.01,42.98,43.0,121902.0,39.4334,39.4426,39.4151,39.4334,121902.0
2022-10-26 14:55:00,43.0,43.0,42.96,43.0,110380.0,39.4334,39.4334,39.3967,39.4334,110380.0
2022-10-26 15:00:00,43.0,43.0,42.92,42.93,266616.0,39.4334,39.4334,39.3601,39.3692,266616.0
2022-10-26 15:05:00,42.92,42.95,42.91,42.95,213619.0,39.3601,39.3876,39.3509,39.3876,213619.0
2022-10-26 15:10:00,42.94,42.95,42.91,42.94,173124.0,39.3784,39.3876,39.3509,39.3784,173124.0
2022-10-26 15:15:00,42.94,42.99,42.94,42.98,233640.0,39.3784,39.4243,39.3784,39.4151,233640.0
2022-10-26 15:20:00,42.99,42.99,42.96,42.97,143932.0,39.4243,39.4243,39.3967,39.4059,143932.0
2022-10-26 15:25:00,42.97,42.98,42.95,42.96,289731.0,39.4059,39.4151,39.3876,39.3967,289731.0
2022-10-26 15:30:00,42.96,43.01,42.95,43.0,220100.0,39.3967,39.4426,39.3876,39.4334,220100.0
2022-10-26 15:35:00,42.99,43.0,42.97,42.99,174535.0,39.4243,39.4334,39.4059,39.4243,174535.0
2022-10-26 15:40:00,42.98,43.01,42.98,43.0,209763.0,39.4151,39.4426,39.4151,39.4334,209763.0
2022-10-26 15:45:00,43.0,43.01,42.99,43.0,274026.0,39.4334,39.4426,39.4243,39.4334,274026.0
2022-10-26 15:50:00,43.01,43.02,42.98,43.01,381737.0,39.4426,39.4518,39.4151,39.4426,381737.0
2022-10-26 15:55:00,43.02,43.02,42.95,42.96,743437.0,39.4518,39.4518,39.3876,39.3967,743437.0
2022-10-27 09:30:00,42.72,42.83,42.71,42.74,357174.0,39.1766,39.2775,39.1675,39.195,357174.0
2022-10-27 09:35:00,42.74,42.87,42.73,42.84,242961.0,39.195,39.3142,39.1858,39.2867,242961.0
2022-10-27 09:40:00,42.84,42.89,42.78,42.88,350633.0,39.2867,39.3325,39.2317,39.3234,350633.0
2022-10-27 09:45:00,42.88,42.91,42.71,42.73,191972.0,39.3234,39.3509,39.1675,39.1858,191972.0
2022-10-27 09:50:00,42.73,42.74,42.63,42.67,205839.0,39.1858,39.195,39.0941,39.1308,205839.0
2022-10-27 09:55:00,42.66,42.74,42.64,42.73,206209.0,39.1216,39.195,39.1033,39.1858,206209.0
2022-10-27 10:00:00,42.73,42.81,42.7,42.8,191721.0,39.1858,39.2592,39.1583,39.25,191721.0
2022-10-27 10:05:00,42.8,42.92,42.79,42.91,193616.0,39.25,39.3601,39.2408,39.3509,193616.0
2022-10-27 10:10:00,42.91,42.97,42.83,42.94,396210.0,39.3509,39.4059,39.2775,39.3784,396210.0
2022-10-27 10:15:00,42.95,43.0,42.93,42.96,484797.0,39.3876,39.4334,39.3692,39.3967,484797.0
2022-10-27 10:20:00,42.97,42.99,42.94,42.98,225199.0,39.4059,39.4243,39.3784,39.4151,225199.0
2022-10-27 10:25:00,42.98,43.05,42.98,43.04,202407.0,39.4151,39.4793,39.4151,39.4701,202407.0
2022-10-27 10:30:00,43.04,43.1,43.01,43.05,498075.0,39.4701,39.5251,39.4426,39.4793,498075.0
2022-10-27 10:35:00,43.04,43.05,42.95,42.97,144479.0,39.4701,39.4793,39.3876,39.4059,144479.0
2022-10-27 10:40:00,42.96,42.97,42.89,42.9,167529.0,39.3967,39.4059,39.3325,39.3417,167529.0
2022-10-27 10:45:00,42.9,42.96,42.89,42.91,160990.0,39.3417,39.3967,39.3325,39.3509,160990.0
2022-10-27 10:50:00,42.91,42.99,42.9,42.99,117392.0,39.3509,39.4243,39.3417,39.4243,117392.0
2022-10-27 10:55:00,42.98,42.99,42.9,42.9,168112.0,39.4151,39.4243,39.3417,39.3417,168112.0
2022-10-27 11:00:00,42.9,42.99,42.9,42.97,180292.0,39.3417,39.4243,39.3417,39.4059,180292.0
2022-10-27 11:05:00,42.97,43.02,42.96,43.02,259818.0,39.4059,39.4518,39.3967,39.4518,259818.0
2022-10-27 11:10:00,43.02,43.06,42.99,43.02,341407.0,39.4518,39.4884,39.4243,39.4518,341407.0
2022-10-27 11:15:00,43.02,43.03,42.94,42.97,183898.0,39.4518,39.4609,39.3784,39.4059,183898.0
2022-10-27 11:20:00,42.96,43.01,42.95,43.0,173472.0,39.3967,39.4426,39.3876,39.4334,173472.0
2022-10-27 11:25:00,43.01,43.03,42.98,43.01,214392.0,39.4426,39.4609,39.4151,39.4426,214392.0
2022-10-27 11:30:00,43.01,43.05,42.95,42.99,120880.0,39.4426,39.4793,39.3876,39.4243,120880.0
2022-10-27 11:35:00,42.99,43.03,42.9,42.91,173922.0,39.4243,39.4609,39.3417,39.3509,173922.0
2022-10-27 11:40:00,42.91,42.93,42.86,42.88,334875.0,39.3509,39.3692,39.305,39.3234,334875.0
2022-10-27 11:45:00,42.88,42.89,42.85,42.88,384483.0,39.3234,39.3325,39.2959,39.3234,384483.0
2022-10-27 11:50:00,42.87,42.9,42.85,42.88,250213.0,39.3142,39.3417,39.2959,39.3234,250213.0
2022-10-27 11:55:00,42.89,42.9,42.84,42.85,165731.0,39.3325,39.3417,39.2867,39.2959,165731.0
2022-10-27 12:00:00,42.84,42.92,42.82,42.91,109125.0,39.2867,39.3601,39.2684,39.3509,109125.0
2022-10-27 12:05:00,42.89,42.93,42.87,42.9,86408.0,39.3325,39.3692,39.3142,39.3417,86408.0
2022-10-27 12:10:00,42.89,42.91,42.87,42.89,125686.0,39.3325,39.3509,39.3142,39.3325,125686.0
2022-10-27 12:15:00,42.9,42.92,42.87,42.87,143244.0,39.3417,39.3601,39.3142,39.3142,143244.0
2022-10-27 12:20:00,42.87,42.87,42.83,42.85,147917.0,39.3142,39.3142,39.2775,39.2959,147917.0
2022-10-27 12:25:00,42.85,42.85,42.76,42.77,415602.0,39.2959,39.2959,39.2133,39.2225,415602.0
2022-10-27 12:30:00,42.77,42.82,42.76,42.81,86277.0,39.2225,39.2684,39.2133,39.2592,86277.0
2022-10-27 12:35:00,42.8,42.82,42.79,42.8,88366.0,39.25,39.2684,39.2408,39.25,88366.0
2022-10-27 12:40:00,42.8,42.82,42.78,42.79,84441.0,39.25,39.2684,39.2317,39.2408,84441.0
2022-10-27 12:45:00,42.78,42.83,42.78,42.82,59141.0,39.2317,39.2775,39.2317,39.2684,59141.0
2022-10-27 12:50:00,42.82,42.83,42.81,42.82,86397.0,39.2684,39.2775,39.2592,39.2684,86397.0
2022-10-27 12:55:00,42.81,42.84,42.8,42.83,92669.0,39.2592,39.2867,39.25,39.2775,92669.0
2022-10-27 13:00:00,42.84,42.85,42.81,42.83,88850.0,39.2867,39.2959,39.2592,39.2775,88850.0
2022-10-27 13:05:00,42.83,42.92,42.83,42.92,63201.0,39.2775,39.3601,39.2775,39.3601,63201.0
2022-10-27 13:10:00,42.92,42.93,42.9,42.91,108563.0,39.3601,39.3692,39.3417,39.3509,108563.0
2022-10-27 13:15:00,42.91,42.93,42.88,42.91,420866.0,39.3509,39.3692,39.3234,39.3509,420866.0
2022-10-27 13:20:00,42.91,42.93,42.9,42.91,54993.0,39.3509,39.3692,39.3417,39.3509,54993.0
2022-10-27 13:25:00,42.91,42.91,42.88,42.88,140174.0,39.3509,39.3509,39.3234,39.3234,140174.0
2022-10-27 13:30:00,42.88,42.89,42.85,42.85,83722.0,39.3234,39.3325,39.2959,39.2959,83722.0
2022-10-27 13:35:00,42.86,42.88,42.84,42.84,72952.0,39.305,39.3234,39.2867,39.2867,72952.0
2022-10-27 13:40:00,42.85,42.87,42.84,42.86,57651.0,39.2959,39.3142,39.2867,39.305,57651.0
2022-10-27 13:45:00,42.87,42.88,42.84,42.86,107566.0,39.3142,39.3234,39.2867,39.305,107566.0
2022-10-27 13:50:00,42.85,42.86,42.82,42.82,68135.0,39.2959,39.305,39.2684,39.2684,68135.0
2022-10-27 13:55:00,42.82,42.84,42.8,42.8,99460.0,39.2684,39.2867,39.25,39.25,99460.0
2022-10-27 14:00:00,42.81,42.82,42.8,42.82,93485.0,39.2592,39.2684,39.25,39.2684,93485.0
2022-10-27 14:05:00,42.82,42.83,42.79,42.79,81288.0,39.2684,39.2775,39.2408,39.2408,81288.0
2022-10-27 14:10:00,42.79,42.79,42.76,42.79,109718.0,39.2408,39.2408,39.2133,39.2408,109718.0
2022-10-27 14:15:00,42.78,42.79,42.77,42.79,70080.0,39.2317,39.2408,39.2225,39.2408,70080.0
2022-10-27 14:20:00,42.79,42.79,42.78,42.79,187683.0,39.2408,39.2408,39.2317,39.2408,187683.0
2022-10-27 14:25:00,42.79,42.8,42.78,42.78,115192.0,39.2408,39.25,39.2317,39.2317,115192.0
2022-10-27 14:30:00,42.79,42.79,42.76,42.79,126115.0,39.2408,39.2408,39.2133,39.2408,126115.0
2022-10-27 14:35:00,42.79,42.79,42.77,42.77,123593.0,39.2408,39.2408,39.2225,39.2225,123593.0
2022-10-27 14:40:00,42.77,42.78,42.75,42.75,111334.0,39.2225,39.2317,39.2042,39.2042,111334.0
2022-10-27 14:45:00,42.76,42.76,42.73,42.74,138804.0,39.2133,39.2133,39.1858,39.195,138804.0
2022-10-27 14:50:00,42.74,42.74,42.72,42.73,79445.0,39.195,39.195,39.1766,39.1858,79445.0
2022-10-27 14:55:00,42.73,42.74,42.7,42.7,250137.0,39.1858,39.195,39.1583,39.1583,250137.0
2022-10-27 15:00:00,42.71,42.75,42.7,42.73,246974.0,39.1675,39.2042,39.1583,39.1858,246974.0
2022-10-27 15:05:00,42.73,42.74,42.69,42.7,199488.0,39.1858,39.195,39.1491,39.1583,199488.0
2022-10-27 15:10:00,42.7,42.73,42.66,42.72,227386.0,39.1583,39.1858,39.1216,39.1766,227386.0
2022-10-27 15:15:00,42.72,42.74,42.71,42.73,285739.0,39.1766,39.195,39.1675,39.1858,285739.0
2022-10-27 15:20:00,42.73,42.74,42.71,42.73,205440.0,39.1858,39.195,39.1675,39.1858,205440.0
2022-10-27 15:25:00,42.73,42.73,42.7,42.71,209866.0,39.1858,39.1858,39.1583,39.1675,209866.0
2022-10-27 15:30:00,42.71,42.76,42.7,42.74,311929.0,39.1675,39.2133,39.1583,39.195,311929.0
2022-10-27 15:35:00,42.74,42.74,42.7,42.71,198713.0,39.195,39.195,39.1583,39.1675,198713.0
2022-10-27 15:40:00,42.71,42.81,42.7,42.76,514476.0,39.1675,39.2592,39.1583,39.2133,514476.0
2022-10-27 15:45:00,42.76,42.76,42.71,42.71,283241.0,39.2133,39.2133,39.1675,39.1675,283241.0
2022-10-27 15:50:00,42.72,42.73,42.66,42.67,436802.0,39.1766,39.1858,39.1216,39.1308,436802.0
2022-10-27 15:55:00,42.67,42.68,42.65,42.66,382757.0,39.1308,39.14,39.1125,39.1216,382757.0
2022-10-28 09:30:00,42.12,42.21,42.08,42.17,275541.0,38.6264,38.709,38.5897,38.6723,275541.0
2022-10-28 09:35:00,42.17,42.25,42.15,42.24,260793.0,38.6723,38.7456,38.6539,38.7365,260793.0
2022-10-28 09:40:00,42.24,42.28,42.17,42.19,356856.0,38.7365,38.7731,38.6723,38.6906,356856.0
2022-10-28 09:45:00,42.19,42.23,42.17,42.19,294050.0,38.6906,38.7273,38.6723,38.6906,294050.0
2022-10-28 09:50:00,42.19,42.22,42.13,42.2,120935.0,38.6906,38.7181,38.6356,38.6998,120935.0
2022-10-28 09:55:00,42.19,42.23,42.14,42.16,154836.0,38.6906,38.7273,38.6448,38.6631,154836.0
2022-10-28 10:00:00,42.16,42.26,42.11,42.15,227346.0,38.6631,38.7548,38.6172,38.6539,227346.0
2022-10-28 10:05:00,42.15,42.21,42.11,42.12,251345.0,38.6539,38.709,38.6172,38.6264,251345.0
2022-10-28 10:10:00,42.12,42.13,42.01,42.09,298811.0,38.6264,38.6356,38.5255,38.5989,298811.0
2022-10-28 10:15:00,42.1,42.16,42.08,42.12,151850.0,38.6081,38.6631,38.5897,38.6264,151850.0
2022-10-28 10:20:00,42.11,42.13,42.07,42.1,551583.0,38.6172,38.6356,38.5806,38.6081,551583.0
2022-10-28 10:25:00,42.09,42.21,42.09,42.19,173062.0,38.5989,38.709,38.5989,38.6906,173062.0
2022-10-28 10:30:00,42.19,42.23,42.14,42.15,128783.0,38.6906,38.7273,38.6448,38.6539,128783.0
2022-10-28 10:35:00,42.14,42.16,42.1,42.15,88261.0,38.6448,38.6631,38.6081,38.6539,88261.0
2022-10-28 10:40:00,42.15,42.16,42.12,42.15,248351.0,38.6539,38.6631,38.6264,38.6539,248351.0
2022-10-28 10:45:00,42.15,42.22,42.14,42.18,174946.0,38.6539,38.7181,38.6448,38.6814,174946.0
2022-10-28 10:50:00,42.19,42.19,42.14,42.18,86686.0,38.6906,38.6906,38.6448,38.6814,86686.0
2022-10-28 10:55:00,42.18,42.21,42.17,42.18,67227.0,38.6814,38.709,38.6723,38.6814,67227.0
2022-10-28 11:00:00,42.19,42.23,42.17,42.19,177185.0,38.6906,38.7273,38.6723,38.6906,177185.0
2022-10-28 11:05:00,42.19,42.24,42.17,42.23,120564.0,38.6906,38.7365,38.6723,38.7273,120564.0
2022-10-28 11:10:00,42.23,42.29,42.22,42.25,125089.0,38.7273,38.7823,38.7181,38.7456,125089.0
2022-10-28 11:15:00,42.25,42.25,42.2,42.23,279886.0,38.7456,38.7456,38.6998,38.7273,279886.0
2022-10-28 11:20:00,42.23,42.26,42.2,42.23,149649.0,38.7273,38.7548,38.6998,38.7273,149649.0
2022-10-28 11:25:00,42.22,42.23,42.19,42.19,109372.0,38.7181,38.7273,38.6906,38.6906,109372.0
2022-10-28 11:30:00,42.18,42.22,42.18,42.18,283213.0,38.6814,38.7181,38.6814,38.6814,283213.0
2022-10-28 11:35:00,42.19,42.22,42.17,42.21,164193.0,38.6906,38.7181,38.6723,38.709,164193.0
2022-10-28 11:40:00,42.21,42.24,42.2,42.23,67028.0,38.709,38.7365,38.6998,38.7273,67028.0
2022-10-28 11:45:00,42.23,42.26,42.22,42.23,160305.0,38.7273,38.7548,38.7181,38.7273,160305.0
2022-10-28 11:50:00,42.23,42.23,42.2,42.21,63768.0,38.7273,38.7273,38.6998,38.709,63768.0
2022-10-28 11:55:00,42.21,42.22,42.18,42.18,68002.0,38.709,38.7181,38.6814,38.6814,68002.0
2022-10-28 12:00:00,42.18,42.23,42.17,42.18,186457.0,38.6814,38.7273,38.6723,38.6814,186457.0
2022-10-28 12:05:00,42.18,42.19,42.14,42.16,273614.0,38.6814,38.6906,38.6448,38.6631,273614.0
2022-10-28 12:10:00,42.16,42.18,42.15,42.18,76327.0,38.6631,38.6814,38.6539,38.6814,76327.0
2022-10-28 12:15:00,42.18,42.22,42.18,42.21,91297.0,38.6814,38.7181,38.6814,38.709,91297.0
2022-10-28 12:20:00,42.21,42.24,42.2,42.24,104229.0,38.709,38.7365,38.6998,38.7365,104229.0
2022-10-28 12:25:00,42.24,42.27,42.23,42.26,144125.0,38.7365,38.764,38.7273,38.7548,144125.0
2022-10-28 12:30:00,42.26,42.3,42.25,42.29,80942.0,38.7548,38.7915,38.7456,38.7823,80942.0
2022-10-28 12:35:00,42.29,42.3,42.26,42.27,376937.0,38.7823,38.7915,38.7548,38.764,376937.0
2022-10-28 12:40:00,42.27,42.29,42.25,42.28,105596.0,38.764,38.7823,38.7456,38.7731,105596.0
2022-10-28 12:45:00,42.29,42.3,42.26,42.3,157609.0,38.7823,38.7915,38.7548,38.7915,157609.0
2022-10-28 12:50:00,42.3,42.33,42.29,42.33,70038.0,38.7915,38.819,38.7823,38.819,70038.0
2022-10-28 12:55:00,42.33,42.33,42.31,42.33,85146.0,38.819,38.819,38.8007,38.819,85146.0
2022-10-28 13:00:00,42.33,42.33,42.3,42.33,61220.0,38.819,38.819,38.7915,38.819,61220.0
2022-10-28 13:05:00,42.33,42.36,42.32,42.35,91844.0,38.819,38.8465,38.8098,38.8373,91844.0
2022-10-28 13:10:00,42.34,42.37,42.34,42.36,71349.0,38.8282,38.8557,38.8282,38.8465,71349.0
2022-10-28 13:15:00,42.36,42.36,42.33,42.34,112587.0,38.8465,38.8465,38.819,38.8282,112587.0
2022-10-28 13:20:00,42.34,42.35,42.32,42.34,155006.0,38.8282,38.8373,38.8098,38.8282,155006.0
2022-10-28 13:25:00,42.34,42.35,42.33,42.33,102939.0,38.8282,38.8373,38.819,38.819,102939.0
2022-10-28 13:30:00,42.33,42.34,42.32,42.34,89859.0,38.819,38.8282,38.8098,38.8282,89859.0
2022-10-28 13:35:00,42.34,42.35,42.33,42.34,84671.0,38.8282,38.8373,38.819,38.8282,84671.0
2022-10-28 13:40:00,42.34,42.35,42.33,42.34,73278.0,38.8282,38.8373,38.819,38.8282,73278.0
2022-10-28 13:45:00,42.34,42.35,42.33,42.34,94910.0,38.8282,38.8373,38.819,38.8282,94910.0
2022-10-28 13:50:00,42.34,42.34,42.33,42.34,302081.0,38.8282,38.8282,38.819,38.8282,302081.0
2022-10-28 13:55:00,42.33,42.34,42.31,42.31,138204.0,38.819,38.8282,38.8007,38.8007,138204.0
2022-10-28 14:00:00,42.31,42.34,42.3,42.3,163156.0,38.8007,38.8282,38.7915,38.7915,163156.0
2022-10-28 14:05:00,42.31,42.33,42.3,42.32,184335.0,38.8007,38.819,38.7915,38.8098,184335.0
2022-10-28 14:10:00,42.32,42.34,42.31,42.34,76830.0,38.8098,38.8282,38.8007,38.8282,76830.0
2022-10-28 14:15:00,42.34,42.36,42.33,42.36,138078.0,38.8282,38.8465,38.819,38.8465,138078.0
2022-10-28 14:20:00,42.35,42.36,42.34,42.34,108918.0,38.8373,38.8465,38.8282,38.8282,108918.0
2022-10-28 14:25:00,42.34,42.35,42.32,42.33,153249.0,38.8282,38.8373,38.8098,38.819,153249.0
2022-10-28 14:30:00,42.33,42.35,42.32,42.34,308377.0,38.819,38.8373,38.8098,38.8282,308377.0
2022-10-28 14:35:00,42.35,42.36,42.34,42.36,143606.0,38.8373,38.8465,38.8282,38.8465,143606.0
2022-10-28 14:40:00,42.36,42.37,42.35,42.37,123648.0,38.8465,38.8557,38.8373,38.8557,123648.0
2022-10-28 14:45:00,42.36,42.39,42.36,42.39,135786.0,38.8465,38.874,38.8465,38.874,135786.0
2022-10-28 14:50:00,42.38,42.4,42.38,42.39,138479.0,38.8648,38.8832,38.8648,38.874,138479.0
2022-10-28 14:55:00,42.39,42.41,42.38,42.41,146099.0,38.874,38.8924,38.8648,38.8924,146099.0
2022-10-28 15:00:00,42.41,42.42,42.39,42.4,177313.0,38.8924,38.9015,38.874,38.8832,177313.0
2022-10-28 15:05:00,42.4,42.4,42.38,42.39,141850.0,38.8832,38.8832,38.8648,38.874,141850.0
2022-10-28 15:10:00,42.4,42.42,42.39,42.41,124789.0,38.8832,38.9015,38.874,38.8924,124789.0
2022-10-28 15:15:00,42.41,42.43,42.41,42.42,149179.0,38.8924,38.9107,38.8924,38.9015,149179.0
2022-10-28 15:20:00,42.42,42.43,42.4,42.41,324506.0,38.9015,38.9107,38.8832,38.8924,324506.0
2022-10-28 15:25:00,42.41,42.42,42.41,42.42,119550.0,38.8924,38.9015,38.8924,38.9015,119550.0
2022-10-28 15:30:00,42.41,42.43,42.41,42.43,167587.0,38.8924,38.9107,38.8924,38.9107,167587.0
2022-10-28 15:35:00,42.42,42.43,42.41,42.43,207664.0,38.9015,38.9107,38.8924,38.9107,207664.0
2022-10-28 15:40:00,42.43,42.43,42.42,42.43,198419.0,38.9107,38.9107,38.9015,38.9107,198419.0
2022-10-28 15:45:00,42.43,42.43,42.42,42.43,253317.0,38.9107,38.9107,38.9015,38.9107,253317.0
2022-10-28 15:50:00,42.42,42.46,42.42,42.45,297500.0,38.9015,38.9382,38.9015,38.929,297500.0
2022-10-28 15:55:00,42.46,42.48,42.44,42.47,548541.0,38.9382,38.9566,38.9199,38.9474,548541.0
2022-10-31 09:30:00,41.99,42.16,41.99,42.15,277698.0,38.5072,38.6631,38.5072,38.6539,277698.0
2022-10-31 09:35:00,42.14,42.2,42.08,42.16,253149.0,38.6448,38.6998,38.5897,38.6631,253149.0
2022-10-31 09:40:00,42.16,42.16,42.07,42.14,407807.0,38.6631,38.6631,38.5806,38.6448,407807.0
2022-10-31 09:45:00,42.14,42.14,42.04,42.06,254183.0,38.6448,38.6448,38.5531,38.5714,254183.0
2022-10-31 09:50:00,42.05,42.18,42.03,42.17,210568.0,38.5622,38.6814,38.5439,38.6723,210568.0
2022-10-31 09:55:00,42.17,42.25,42.15,42.23,186967.0,38.6723,38.7456,38.6539,38.7273,186967.0
2022-10-31 10:00:00,42.23,42.35,42.23,42.32,265263.0,38.7273,38.8373,38.7273,38.8098,265263.0
2022-10-31 10:05:00,42.32,42.32,42.23,42.23,218089.0,38.8098,38.8098,38.7273,38.7273,218089.0
2022-10-31 10:10:00,42.23,42.34,42.22,42.34,1064389.0,38.7273,38.8282,38.7181,38.8282,1064389.0
2022-10-31 10:15:00,42.34,42.38,42.32,42.34,320461.0,38.8282,38.8648,38.8098,38.8282,320461.0
2022-10-31 10:20:00,42.34,42.37,42.28,42.29,191579.0,38.8282,38.8557,38.7731,38.7823,191579.0
2022-10-31 10:25:00,42.29,42.32,42.26,42.31,232501.0,38.7823,38.8098,38.7548,38.8007,232501.0
2022-10-31 10:30:00,42.31,42.34,42.26,42.26,170538.0,38.8007,38.8282,38.7548,38.7548,170538.0
2022-10-31 10:35:00,42.26,42.26,42.22,42.24,126243.0,38.7548,38.7548,38.7181,38.7365,126243.0
2022-10-31 10:40:00,42.24,42.31,42.24,42.3,152178.0,38.7365,38.8007,38.7365,38.7915,152178.0
2022-10-31 10:45:00,42.3,42.36,42.28,42.31,296943.0,38.7915,38.8465,38.7731,38.8007,296943.0
2022-10-31 10:50:00,42.31,42.36,42.3,42.32,210325.0,38.8007,38.8465,38.7915,38.8098,210325.0
2022-10-31 10:55:00,42.32,42.37,42.27,42.35,198410.0,38.8098,38.8557,38.764,38.8373,198410.0
2022-10-31 11:00:00,42.35,42.37,42.33,42.34,196566.0,38.8373,38.8557,38.819,38.8282,196566.0
2022-10-31 11:05:00,42.35,42.39,42.32,42.37,254038.0,38.8373,38.874,38.8098,38.8557,254038.0
2022-10-31 11:10:00,42.37,42.39,42.32,42.34,195027.0,38.8557,38.874,38.8098,38.8282,195027.0
2022-10-31 11:15:00,42.35,42.35,42.3,42.32,140881.0,38.8373,38.8373,38.7915,38.8098,140881.0
2022-10-31 11:20:00,42.32,42.36,42.28,42.36,988822.0,38.8098,38.8465,38.7731,38.8465,988822.0
2022-10-31 11:25:00,42.36,42.37,42.34,42.34,104258.0,38.8465,38.8557,38.8282,38.8282,104258.0
2022-10-31 11:30:00,42.35,42.36,42.31,42.34,180403.0,38.8373,38.8465,38.8007,38.8282,180403.0
2022-10-31 11:35:00,42.34,42.37,42.34,42.35,113075.0,38.8282,38.8557,38.8282,38.8373,113075.0
2022-10-31 11:40:00,42.35,42.38,42.34,42.36,143236.0,38.8373,38.8648,38.8282,38.8465,143236.0
2022-10-31 11:45:00,42.36,42.39,42.33,42.39,108968.0,38.8465,38.874,38.819,38.874,108968.0
2022-10-31 11:50:00,42.38,42.4,42.37,42.4,185348.0,38.8648,38.8832,38.8557,38.8832,185348.0
2022-10-31 11:55:00,42.4,42.41,42.28,42.31,591174.0,38.8832,38.8924,38.7731,38.8007,591174.0
2022-10-31 12:00:00,42.31,42.34,42.28,42.34,216512.0,38.8007,38.8282,38.7731,38.8282,216512.0
2022-10-31 12:05:00,42.33,42.35,42.28,42.29,270122.0,38.819,38.8373,38.7731,38.7823,270122.0
2022-10-31 12:10:00,42.29,42.32,42.28,42.3,304717.0,38.7823,38.8098,38.7731,38.7915,304717.0
2022-10-31 12:15:00,42.3,42.36,42.3,42.33,138961.0,38.7915,38.8465,38.7915,38.819,138961.0
2022-10-31 12:20:00,42.33,42.36,42.31,42.32,163496.0,38.819,38.8465,38.8007,38.8098,163496.0
2022-10-31 12:25:00,42.32,42.33,42.29,42.31,368860.0,38.8098,38.819,38.7823,38.8007,368860.0
2022-10-31 12:30:00,42.3,42.31,42.24,42.25,225545.0,38.7915,38.8007,38.7365,38.7456,225545.0
2022-10-31 12:35:00,42.25,42.28,42.22,42.24,112819.0,38.7456,38.7731,38.7181,38.7365,112819.0
2022-10-31 12:40:00,42.24,42.25,42.2,42.22,90040.0,38.7365,38.7456,38.6998,38.7181,90040.0
2022-10-31 12:45:00,42.22,42.25,42.21,42.23,131197.0,38.7181,38.7456,38.709,38.7273,131197.0
2022-10-31 12:50:00,42.23,42.26,42.22,42.23,43375.0,38.7273,38.7548,38.7181,38.7273,43375.0
2022-10-31 12:55:00,42.22,42.27,42.22,42.26,67640.0,38.7181,38.764,38.7181,38.7548,67640.0
2022-10-31 13:00:00,42.26,42.27,42.24,42.25,259353.0,38.7548,38.764,38.7365,38.7456,259353.0
2022-10-31 13:05:00,42.24,42.28,42.22,42.27,100132.0,38.7365,38.7731,38.7181,38.764,100132.0
2022-10-31 13:10:00,42.27,42.28,42.26,42.27,191468.0,38.764,38.7731,38.7548,38.764,191468.0
2022-10-31 13:15:00,42.27,42.32,42.26,42.31,60133.0,38.764,38.8098,38.7548,38.8007,60133.0
2022-10-31 13:20:00,42.32,42.33,42.3,42.32,44437.0,38.8098,38.819,38.7915,38.8098,44437.0
2022-10-31 13:25:00,42.31,42.34,42.29,42.34,120551.0,38.8007,38.8282,38.7823,38.8282,120551.0
2022-10-31 13:30:00,42.34,42.35,42.32,42.33,56562.0,38.8282,38.8373,38.8098,38.819,56562.0
2022-10-31 13:35:00,42.33,42.35,42.31,42.33,97662.0,38.819,38.8373,38.8007,38.819,97662.0
2022-10-31 13:40:00,42.34,42.35,42.3,42.33,174017.0,38.8282,38.8373,38.7915,38.819,174017.0
2022-10-31 13:45:00,42.34,42.34,42.31,42.32,58042.0,38.8282,38.8282,38.8007,38.8098,58042.0
2022-10-31 13:50:00,42.32,42.34,42.31,42.32,90794.0,38.8098,38.8282,38.8007,38.8098,90794.0
2022-10-31 13:55:00,42.33,42.36,42.32,42.34,259964.0,38.819,38.8465,38.8098,38.8282,259964.0
2022-10-31 14:00:00,42.34,42.37,42.34,42.37,138047.0,38.8282,38.8557,38.8282,38.8557,138047.0
2022-10-31 14:05:00,42.37,42.37,42.34,42.34,165110.0,38.8557,38.8557,38.8282,38.8282,165110.0
2022-10-31 14:10:00,42.34,42.36,42.33,42.34,170600.0,38.8282,38.8465,38.819,38.8282,170600.0
2022-10-31 14:15:00,42.34,42.37,42.34,42.36,220794.0,38.8282,38.8557,38.8282,38.8465,220794.0
2022-10-31 14:20:00,42.36,42.37,42.35,42.36,209977.0,38.8465,38.8557,38.8373,38.8465,209977.0
2022-10-31 14:25:00,42.36,42.38,42.36,42.37,207975.0,38.8465,38.8648,38.8465,38.8557,207975.0
2022-10-31 14:30:00,42.37,42.38,42.35,42.37,219832.0,38.8557,38.8648,38.8373,38.8557,219832.0
2022-10-31 14:35:00,42.37,42.42,42.36,42.41,284716.0,38.8557,38.9015,38.8465,38.8924,284716.0
2022-10-31 14:40:00,42.41,42.41,42.39,42.4,168913.0,38.8924,38.8924,38.874,38.8832,168913.0
2022-10-31 14:45:00,42.4,42.41,42.35,42.36,211781.0,38.8832,38.8924,38.8373,38.8465,211781.0
2022-10-31 14:50:00,42.36,42.4,42.35,42.4,250872.0,38.8465,38.8832,38.8373,38.8832,250872.0
2022-10-31 14:55:00,42.39,42.41,42.34,42.36,160149.0,38.874,38.8924,38.8282,38.8465,160149.0
2022-10-31 15:00:00,42.36,42.36,42.32,42.34,290989.0,38.8465,38.8465,38.8098,38.8282,290989.0
2022-10-31 15:05:00,42.34,42.35,42.29,42.3,413112.0,38.8282,38.8373,38.7823,38.7915,413112.0
2022-10-31 15:10:00,42.3,42.32,42.3,42.31,448194.0,38.7915,38.8098,38.7915,38.8007,448194.0
2022-10-31 15:15:00,42.32,42.33,42.29,42.33,188327.0,38.8098,38.819,38.7823,38.819,188327.0
2022-10-31 15:20:00,42.32,42.35,42.31,42.34,290583.0,38.8098,38.8373,38.8007,38.8282,290583.0
2022-10-31 15:25:00,42.34,42.36,42.33,42.34,545850.0,38.8282,38.8465,38.819,38.8282,545850.0
2022-10-31 15:30:00,42.34,42.37,42.34,42.37,335214.0,38.8282,38.8557,38.8282,38.8557,335214.0
2022-10-31 15:35:00,42.36,42.4,42.36,42.4,377885.0,38.8465,38.8832,38.8465,38.8832,377885.0
2022-10-31 15:40:00,42.4,42.43,42.39,42.43,326476.0,38.8832,38.9107,38.874,38.9107,326476.0
2022-10-31 15:45:00,42.43,42.44,42.4,42.41,329362.0,38.9107,38.9199,38.8832,38.8924,329362.0
2022-10-31 15:50:00,42.4,42.41,42.36,42.37,672839.0,38.8832,38.8924,38.8465,38.8557,672839.0
2022-10-31 15:55:00,42.36,42.38,42.33,42.36,1320802.0,38.8465,38.8648,38.819,38.8465,1320802.0
2022-11-01 09:30:00,43.37,43.46,43.31,43.33,327656.0,39.7727,39.8553,39.7177,39.7361,327656.0
2022-11-01 09:35:00,43.34,43.37,43.27,43.35,256114.0,39.7452,39.7727,39.681,39.7544,256114.0
2022-11-01 09:40:00,43.35,43.38,43.31,43.36,534641.0,39.7544,39.7819,39.7177,39.7636,534641.0
2022-11-01 09:45:00,43.37,43.37,43.25,43.27,2504909.0,39.7727,39.7727,39.6627,39.681,2504909.0
2022-11-01 09:50:00,43.27,43.3,43.24,43.28,3946964.0,39.681,39.7085,39.6535,39.6902,3946964.0
2022-11-01 09:55:00,43.28,43.29,43.25,43.26,762022.0,39.6902,39.6994,39.6627,39.6719,762022.0
2022-11-01 10:00:00,43.26,43.28,43.05,43.06,352759.0,39.6719,39.6902,39.4793,39.4884,352759.0
2022-11-01 10:05:00,43.06,43.09,42.95,42.96,223441.0,39.4884,39.516,39.3876,39.3967,223441.0
2022-11-01 10:10:00,42.95,43.0,42.92,43.0,189356.0,39.3876,39.4334,39.3601,39.4334,189356.0
2022-11-01 10:15:00,43.0,43.1,42.98,43.02,111811.0,39.4334,39.5251,39.4151,39.4518,111811.0
2022-11-01 10:20:00,43.01,43.18,42.99,43.12,265994.0,39.4426,39.5985,39.4243,39.5435,265994.0
2022-11-01 10:25:00,43.12,43.12,43.04,43.09,132495.0,39.5435,39.5435,39.4701,39.516,132495.0
2022-11-01 10:30:00,43.11,43.19,43.07,43.19,333312.0,39.5343,39.6077,39.4976,39.6077,333312.0
2022-11-01 10:35:00,43.2,43.2,43.09,43.09,194387.0,39.6168,39.6168,39.516,39.516,194387.0
2022-11-01 10:40:00,43.09,43.09,42.99,43.03,610691.0,39.516,39.516,39.4243,39.4609,610691.0
2022-11-01 10:45:00,43.04,43.07,43.0,43.04,261023.0,39.4701,39.4976,39.4334,39.4701,261023.0
2022-11-01 10:50:00,43.03,43.06,43.01,43.05,203924.0,39.4609,39.4884,39.4426,39.4793,203924.0
2022-11-01 10:55:00,43.06,43.07,42.97,43.02,147281.0,39.4884,39.4976,39.4059,39.4518,147281.0
2022-11-01 11:00:00,43.01,43.07,43.0,43.07,229024.0,39.4426,39.4976,39.4334,39.4976,229024.0
2022-11-01 11:05:00,43.06,43.07,42.98,43.05,147527.0,39.4884,39.4976,39.4151,39.4793,147527.0
2022-11-01 11:10:00,43.05,43.1,43.03,43.1,201070.0,39.4793,39.5251,39.4609,39.5251,201070.0
2022-11-01 11:15:00,43.09,43.12,43.04,43.04,192556.0,39.516,39.5435,39.4701,39.4701,192556.0
2022-11-01 11:20:00,43.05,43.08,43.03,43.05,199033.0,39.4793,39.5068,39.4609,39.4793,199033.0
2022-11-01 11:25:00,43.05,43.11,43.03,43.11,103255.0,39.4793,39.5343,39.4609,39.5343,103255.0
2022-11-01 11:30:00,43.12,43.16,43.1,43.14,249474.0,39.5435,39.5802,39.5251,39.5618,249474.0
2022-11-01 11:35:00,43.14,43.15,43.04,43.06,172738.0,39.5618,39.571,39.4701,39.4884,172738.0
2022-11-01 11:40:00,43.06,43.09,43.04,43.05,172510.0,39.4884,39.516,39.4701,39.4793,172510.0
2022-11-01 11:45:00,43.05,43.11,43.04,43.1,262967.0,39.4793,39.5343,39.4701,39.5251,262967.0
2022-11-01 11:50:00,43.09,43.12,43.06,43.11,301272.0,39.516,39.5435,39.4884,39.5343,301272.0
2022-11-01 11:55:00,43.1,43.14,43.08,43.12,150946.0,39.5251,39.5618,39.5068,39.5435,150946.0
2022-11-01 12:00:00,43.12,43.14,43.1,43.14,420814.0,39.5435,39.5618,39.5251,39.5618,420814.0
2022-11-01 12:05:00,43.15,43.28,43.14,43.18,468547.0,39.571,39.6902,39.5618,39.5985,468547.0
2022-11-01 12:10:00,43.17,43.2,43.12,43.15,215827.0,39.5893,39.6168,39.5435,39.571,215827.0
2022-11-01 12:15:00,43.15,43.16,43.1,43.12,221146.0,39.571,39.5802,39.5251,39.5435,221146.0
2022-11-01 12:20:00,43.12,43.16,43.09,43.12,291784.0,39.5435,39.5802,39.516,39.5435,291784.0
2022-11-01 12:25:00,43.12,43.15,43.1,43.1,237225.0,39.5435,39.571,39.5251,39.5251,237225.0
2022-11-01 12:30:00,43.11,43.12,43.06,43.08,236759.0,39.5343,39.5435,39.4884,39.5068,236759.0
2022-11-01 12:35:00,43.08,43.09,43.03,43.09,88039.0,39.5068,39.516,39.4609,39.516,88039.0
2022-11-01 12:40:00,43.08,43.14,43.06,43.14,119389.0,39.5068,39.5618,39.4884,39.5618,119389.0
2022-11-01 12:45:00,43.13,43.16,43.12,43.14,248123.0,39.5526,39.5802,39.5435,39.5618,248123.0
2022-11-01 12:50:00,43.14,43.14,43.08,43.11,126042.0,39.5618,39.5618,39.5068,39.5343,126042.0
2022-11-01 12:55:00,43.12,43.13,43.07,43.13,96243.0,39.5435,39.5526,39.4976,39.5526,96243.0
2022-11-01 13:00:00,43.13,43.14,43.1,43.11,152724.0,39.5526,39.5618,39.5251,39.5343,152724.0
2022-11-01 13:05:00,43.12,43.14,43.11,43.13,146619.0,39.5435,39.5618,39.5343,39.5526,146619.0
2022-11-01 13:10:00,43.13,43.18,43.12,43.16,232632.0,39.5526,39.5985,39.5435,39.5802,232632.0
2022-11-01 13:15:00,43.15,43.19,43.14,43.16,154118.0,39.571,39.6077,39.5618,39.5802,154118.0
2022-11-01 13:20:00,43.16,43.19,43.15,43.16,113443.0,39.5802,39.6077,39.571,39.5802,113443.0
2022-11-01 13:25:00,43.16,43.16,43.13,43.15,142967.0,39.5802,39.5802,39.5526,39.571,142967.0
2022-11-01 13:30:00,43.15,43.16,43.13,43.15,305130.0,39.571,39.5802,39.5526,39.571,305130.0
2022-11-01 13:35:00,43.15,43.16,43.11,43.12,160611.0,39.571,39.5802,39.5343,39.5435,160611.0
2022-11-01 13:40:00,43.13,43.18,43.12,43.16,259367.0,39.5526,39.5985,39.5435,39.5802,259367.0
2022-11-01 13:45:00,43.16,43.19,43.15,43.16,3707367.0,39.5802,39.6077,39.571,39.5802,3707367.0
2022-11-01 13:50:00,43.17,43.19,43.16,43.16,445094.0,39.5893,39.6077,39.5802,39.5802,445094.0
2022-11-01 13:55:00,43.16,43.22,43.16,43.22,256031.0,39.5802,39.6352,39.5802,39.6352,256031.0
2022-11-01 14:00:00,43.22,43.25,43.21,43.23,203214.0,39.6352,39.6627,39.626,39.6443,203214.0
2022-11-01 14:05:00,43.23,43.24,43.19,43.24,285831.0,39.6443,39.6535,39.6077,39.6535,285831.0
2022-11-01 14:10:00,43.23,43.25,43.22,43.24,182170.0,39.6443,39.6627,39.6352,39.6535,182170.0
2022-11-01 14:15:00,43.24,43.26,43.22,43.23,167718.0,39.6535,39.6719,39.6352,39.6443,167718.0
2022-11-01 14:20:00,43.24,43.25,43.22,43.22,213473.0,39.6535,39.6627,39.6352,39.6352,213473.0
2022-11-01 14:25:00,43.23,43.25,43.21,43.24,117323.0,39.6443,39.6627,39.626,39.6535,117323.0
2022-11-01 14:30:00,43.25,43.25,43.2,43.23,150221.0,39.6627,39.6627,39.6168,39.6443,150221.0
2022-11-01 14:35:00,43.23,43.24,43.21,43.22,258922.0,39.6443,39.6535,39.626,39.6352,258922.0
2022-11-01 14:40:00,43.23,43.23,43.18,43.2,103249.0,39.6443,39.6443,39.5985,39.6168,103249.0
2022-11-01 14:45:00,43.2,43.2,43.14,43.16,253246.0,39.6168,39.6168,39.5618,39.5802,253246.0
2022-11-01 14:50:00,43.16,43.19,43.15,43.19,329835.0,39.5802,39.6077,39.571,39.6077,329835.0
2022-11-01 14:55:00,43.18,43.23,43.18,43.23,259205.0,39.5985,39.6443,39.5985,39.6443,259205.0
2022-11-01 15:00:00,43.23,43.23,43.19,43.19,369015.0,39.6443,39.6443,39.6077,39.6077,369015.0
2022-11-01 15:05:00,43.19,43.21,43.18,43.19,146403.0,39.6077,39.626,39.5985,39.6077,146403.0
2022-11-01 15:10:00,43.19,43.19,43.13,43.14,187748.0,39.6077,39.6077,39.5526,39.5618,187748.0
2022-11-01 15:15:00,43.14,43.14,43.11,43.14,237680.0,39.5618,39.5618,39.5343,39.5618,237680.0
2022-11-01 15:20:00,43.14,43.16,43.14,43.15,153100.0,39.5618,39.5802,39.5618,39.571,153100.0
2022-11-01 15:25:00,43.14,43.15,43.1,43.11,214007.0,39.5618,39.571,39.5251,39.5343,214007.0
2022-11-01 15:30:00,43.11,43.13,43.08,43.11,231301.0,39.5343,39.5526,39.5068,39.5343,231301.0
2022-11-01 15:35:00,43.11,43.15,43.1,43.11,333954.0,39.5343,39.571,39.5251,39.5343,333954.0
2022-11-01 15:40:00,43.11,43.12,43.06,43.09,673398.0,39.5343,39.5435,39.4884,39.516,673398.0
2022-11-01 15:45:00,43.09,43.09,43.06,43.08,238805.0,39.516,39.516,39.4884,39.5068,238805.0
2022-11-01 15:50:00,43.09,43.1,43.05,43.09,371916.0,39.516,39.5251,39.4793,39.516,371916.0
2022-11-01 15:55:00,43.09,43.09,43.05,43.05,684175.0,39.516,39.516,39.4793,39.4793,684175.0
2022-11-02 09:30:00,43.16,43.27,43.07,43.11,397423.0,39.5802,39.681,39.4976,39.5343,397423.0
2022-11-02 09:35:00,43.11,43.24,43.08,43.24,226581.0,39.5343,39.6535,39.5068,39.6535,226581.0
2022-11-02 09:40:00,43.25,43.33,43.24,43.3,382094.0,39.6627,39.7361,39.6535,39.7085,382094.0
2022-11-02 09:45:00,43.29,43.31,43.19,43.2,135085.0,39.6994,39.7177,39.6077,39.6168,135085.0
2022-11-02 09:50:00,43.2,43.26,43.19,43.24,75776.0,39.6168,39.6719,39.6077,39.6535,75776.0
2022-11-02 09:55:00,43.23,43.25,43.16,43.17,177670.0,39.6443,39.6627,39.5802,39.5893,177670.0
2022-11-02 10:00:00,43.18,43.21,43.16,43.16,65358.0,39.5985,39.626,39.5802,39.5802,65358.0
2022-11-02 10:05:00,43.17,43.18,43.09,43.12,299438.0,39.5893,39.5985,39.516,39.5435,299438.0
2022-11-02 10:10:00,43.12,43.13,43.04,43.05,198575.0,39.5435,39.5526,39.4701,39.4793,198575.0
2022-11-02 10:15:00,43.04,43.07,43.01,43.07,138899.0,39.4701,39.4976,39.4426,39.4976,138899.0
2022-11-02 10:20:00,43.07,43.08,43.02,43.07,63363.0,39.4976,39.5068,39.4518,39.4976,63363.0
2022-11-02 10:25:00,43.07,43.08,43.02,43.04,162002.0,39.4976,39.5068,39.4518,39.4701,162002.0
2022-11-02 10:30:00,43.04,43.06,42.99,43.01,150315.0,39.4701,39.4884,39.4243,39.4426,150315.0
2022-11-02 10:35:00,43.01,43.03,42.98,43.02,151488.0,39.4426,39.4609,39.4151,39.4518,151488.0
2022-11-02 10:40:00,43.02,43.07,42.99,43.05,121614.0,39.4518,39.4976,39.4243,39.4793,121614.0
2022-11-02 10:45:00,43.04,43.05,43.01,43.05,146308.0,39.4701,39.4793,39.4426,39.4793,146308.0
2022-11-02 10:50:00,43.04,43.04,43.0,43.02,104278.0,39.4701,39.4701,39.4334,39.4518,104278.0
2022-11-02 10:55:00,43.02,43.04,43.0,43.02,61713.0,39.4518,39.4701,39.4334,39.4518,61713.0
2022-11-02 11:00:00,43.02,43.03,42.98,43.01,63710.0,39.4518,39.4609,39.4151,39.4426,63710.0
2022-11-02 11:05:00,43.01,43.03,42.98,43.02,45844.0,39.4426,39.4609,39.4151,39.4518,45844.0
2022-11-02 11:10:00,43.01,43.02,42.97,42.99,197739.0,39.4426,39.4518,39.4059,39.4243,197739.0
2022-11-02 11:15:00,42.99,43.0,42.97,42.99,134465.0,39.4243,39.4334,39.4059,39.4243,134465.0
2022-11-02 11:20:00,42.99,43.02,42.98,43.01,201291.0,39.4243,39.4518,39.4151,39.4426,201291.0
2022-11-02 11:25:00,43.01,43.02,42.99,43.01,147244.0,39.4426,39.4518,39.4243,39.4426,147244.0
2022-11-02 11:30:00,43.01,43.04,43.0,43.04,107001.0,39.4426,39.4701,39.4334,39.4701,107001.0
2022-11-02 11:35:00,43.04,43.08,43.02,43.05,482609.0,39.4701,39.5068,39.4518,39.4793,482609.0
2022-11-02 11:40:00,43.04,43.07,43.04,43.05,362344.0,39.4701,39.4976,39.4701,39.4793,362344.0
2022-11-02 11:45:00,43.05,43.08,43.05,43.08,74992.0,39.4793,39.5068,39.4793,39.5068,74992.0
2022-11-02 11:50:00,43.08,43.1,43.07,43.09,109457.0,39.5068,39.5251,39.4976,39.516,109457.0
2022-11-02 11:55:00,43.1,43.11,43.08,43.09,142784.0,39.5251,39.5343,39.5068,39.516,142784.0
2022-11-02 12:00:00,43.1,43.1,43.08,43.09,73106.0,39.5251,39.5251,39.5068,39.516,73106.0
2022-11-02 12:05:00,43.09,43.12,43.07,43.08,114620.0,39.516,39.5435,39.4976,39.5068,114620.0
2022-11-02 12:10:00,43.08,43.09,43.07,43.08,226434.0,39.5068,39.516,39.4976,39.5068,226434.0
2022-11-02 12:15:00,43.07,43.09,43.06,43.07,81540.0,39.4976,39.516,39.4884,39.4976,81540.0
2022-11-02 12:20:00,43.07,43.08,43.05,43.05,51176.0,39.4976,39.5068,39.4793,39.4793,51176.0
2022-11-02 12:25:00,43.05,43.08,43.05,43.07,61040.0,39.4793,39.5068,39.4793,39.4976,61040.0
2022-11-02 12:30:00,43.07,43.09,43.06,43.07,72187.0,39.4976,39.516,39.4884,39.4976,72187.0
2022-11-02 12:35:00,43.07,43.07,43.01,43.02,114202.0,39.4976,39.4976,39.4426,39.4518,114202.0
2022-11-02 12:40:00,43.03,43.07,43.02,43.05,34357.0,39.4609,39.4976,39.4518,39.4793,34357.0
2022-11-02 12:45:00,43.06,43.09,43.05,43.09,140251.0,39.4884,39.516,39.4793,39.516,140251.0
2022-11-02 12:50:00,43.08,43.1,43.08,43.09,82815.0,39.5068,39.5251,39.5068,39.516,82815.0
2022-11-02 12:55:00,43.08,43.12,43.08,43.09,101927.0,39.5068,39.5435,39.5068,39.516,101927.0
2022-11-02 13:00:00,43.09,43.1,43.07,43.09,42565.0,39.516,39.5251,39.4976,39.516,42565.0
2022-11-02 13:05:00,43.09,43.1,43.06,43.07,130501.0,39.516,39.5251,39.4884,39.4976,130501.0
2022-11-02 13:10:00,43.07,43.1,43.05,43.07,123143.0,39.4976,39.5251,39.4793,39.4976,123143.0
2022-11-02 13:15:00,43.06,43.09,43.05,43.09,46917.0,39.4884,39.516,39.4793,39.516,46917.0
2022-11-02 13:20:00,43.08,43.09,43.07,43.08,72534.0,39.5068,39.516,39.4976,39.5068,72534.0
2022-11-02 13:25:00,43.07,43.07,43.05,43.06,1105152.0,39.4976,39.4976,39.4793,39.4884,1105152.0
2022-11-02 13:30:00,43.05,43.08,43.05,43.08,69792.0,39.4793,39.5068,39.4793,39.5068,69792.0
2022-11-02 13:35:00,43.07,43.08,43.06,43.08,79459.0,39.4976,39.5068,39.4884,39.5068,79459.0
2022-11-02 13:40:00,43.08,43.12,43.07,43.08,160339.0,39.5068,39.5435,39.4976,39.5068,160339.0
2022-11-02 13:45:00,43.08,43.12,43.07,43.11,47994.0,39.5068,39.5435,39.4976,39.5343,47994.0
2022-11-02 13:50:00,43.1,43.14,43.1,43.11,174162.0,39.5251,39.5618,39.5251,39.5343,174162.0
2022-11-02 13:55:00,43.11,43.11,43.07,43.07,122679.0,39.5343,39.5343,39.4976,39.4976,122679.0
2022-11-02 14:00:00,43.07,43.49,43.02,43.45,672564.0,39.4976,39.8828,39.4518,39.8461,672564.0
2022-11-02 14:05:00,43.45,43.5,43.38,43.45,160797.0,39.8461,39.892,39.7819,39.8461,160797.0
2022-11-02 14:10:00,43.45,43.49,43.37,43.42,244460.0,39.8461,39.8828,39.7727,39.8186,244460.0
2022-11-02 14:15:00,43.44,43.46,43.34,43.38,238973.0,39.8369,39.8553,39.7452,39.7819,238973.0
2022-11-02 14:20:00,43.38,43.4,43.34,43.39,214621.0,39.7819,39.8002,39.7452,39.7911,214621.0
2022-11-02 14:25:00,43.39,43.51,43.36,43.51,196492.0,39.7911,39.9011,39.7636,39.9011,196492.0
2022-11-02 14:30:00,43.5,43.55,43.42,43.54,519391.0,39.892,39.9378,39.8186,39.9286,519391.0
2022-11-02 14:35:00,43.53,43.65,43.15,43.34,977630.0,39.9195,40.0295,39.571,39.7452,977630.0
2022-11-02 14:40:00,43.33,43.5,43.25,43.37,1115592.0,39.7361,39.892,39.6627,39.7727,1115592.0
2022-11-02 14:45:00,43.34,43.42,43.21,43.22,524836.0,39.7452,39.8186,39.626,39.6352,524836.0
2022-11-02 14:50:00,43.22,43.26,42.93,42.99,546748.0,39.6352,39.6719,39.3692,39.4243,546748.0
2022-11-02 14:55:00,43.0,43.1,42.95,43.07,265542.0,39.4334,39.5251,39.3876,39.4976,265542.0
2022-11-02 15:00:00,43.07,43.1,43.03,43.05,471131.0,39.4976,39.5251,39.4609,39.4793,471131.0
2022-11-02 15:05:00,43.05,43.27,43.04,43.26,701869.0,39.4793,39.681,39.4701,39.6719,701869.0
2022-11-02 15:10:00,43.25,43.26,43.19,43.2,449989.0,39.6627,39.6719,39.6077,39.6168,449989.0
2022-11-02 15:15:00,43.19,43.2,42.98,42.98,409543.0,39.6077,39.6168,39.4151,39.4151,409543.0
2022-11-02 15:20:00,42.98,42.98,42.84,42.84,305915.0,39.4151,39.4151,39.2867,39.2867,305915.0
2022-11-02 15:25:00,42.84,42.85,42.71,42.82,307361.0,39.2867,39.2959,39.1675,39.2684,307361.0
2022-11-02 15:30:00,42.81,42.83,42.74,42.79,220987.0,39.2592,39.2775,39.195,39.2408,220987.0
2022-11-02 15:35:00,42.78,42.82,42.75,42.81,278310.0,39.2317,39.2684,39.2042,39.2592,278310.0
2022-11-02 15:40:00,42.81,42.82,42.76,42.79,683231.0,39.2592,39.2684,39.2133,39.2408,683231.0
2022-11-02 15:45:00,42.79,42.79,42.73,42.74,287531.0,39.2408,39.2408,39.1858,39.195,287531.0
2022-11-02 15:50:00,42.74,42.75,42.68,42.73,377544.0,39.195,39.2042,39.14,39.1858,377544.0
2022-11-02 15:55:00,42.72,42.75,42.69,42.7,385315.0,39.1766,39.2042,39.1491,39.1583,385315.0
2022-11-03 09:30:00,42.48,42.64,42.44,42.63,466066.0,38.9566,39.1033,38.9199,39.0941,466066.0
2022-11-03 09:35:00,42.63,42.63,42.52,42.59,231293.0,39.0941,39.0941,38.9932,39.0574,231293.0
2022-11-03 09:40:00,42.58,42.69,42.58,42.62,376103.0,39.0483,39.1491,39.0483,39.0849,376103.0
2022-11-03 09:45:00,42.62,42.65,42.5,42.58,323473.0,39.0849,39.1125,38.9749,39.0483,323473.0
2022-11-03 09:50:00,42.58,42.6,42.53,42.55,202517.0,39.0483,39.0666,39.0024,39.0207,202517.0
2022-11-03 09:55:00,42.56,42.57,42.48,42.5,664100.0,39.0299,39.0391,38.9566,38.9749,664100.0
2022-11-03 10:00:00,42.5,42.64,42.46,42.62,470978.0,38.9749,39.1033,38.9382,39.0849,470978.0
2022-11-03 10:05:00,42.62,42.62,42.53,42.53,651140.0,39.0849,39.0849,39.0024,39.0024,651140.0
2022-11-03 10:10:00,42.53,42.65,42.52,42.65,352340.0,39.0024,39.1125,38.9932,39.1125,352340.0
2022-11-03 10:15:00,42.65,42.68,42.6,42.65,460336.0,39.1125,39.14,39.0666,39.1125,460336.0
2022-11-03 10:20:00,42.65,42.72,42.65,42.71,244690.0,39.1125,39.1766,39.1125,39.1675,244690.0
2022-11-03 10:25:00,42.7,42.82,42.7,42.8,196444.0,39.1583,39.2684,39.1583,39.25,196444.0
2022-11-03 10:30:00,42.8,42.8,42.72,42.72,157303.0,39.25,39.25,39.1766,39.1766,157303.0
2022-11-03 10:35:00,42.73,42.82,42.72,42.8,197543.0,39.1858,39.2684,39.1766,39.25,197543.0
2022-11-03 10:40:00,42.8,42.87,42.8,42.85,200474.0,39.25,39.3142,39.25,39.2959,200474.0
2022-11-03 10:45:00,42.85,42.97,42.85,42.96,195520.0,39.2959,39.4059,39.2959,39.3967,195520.0
2022-11-03 10:50:00,42.97,43.0,42.92,42.93,263114.0,39.4059,39.4334,39.3601,39.3692,263114.0
2022-11-03 10:55:00,42.93,43.06,42.92,43.05,261290.0,39.3692,39.4884,39.3601,39.4793,261290.0
2022-11-03 11:00:00,43.04,43.08,43.02,43.05,190576.0,39.4701,39.5068,39.4518,39.4793,190576.0
2022-11-03 11:05:00,43.07,43.07,42.98,43.01,331017.0,39.4976,39.4976,39.4151,39.4426,331017.0
2022-11-03 11:10:00,43.0,43.03,42.96,42.97,315235.0,39.4334,39.4609,39.3967,39.4059,315235.0
2022-11-03 11:15:00,42.97,43.01,42.95,42.98,197448.0,39.4059,39.4426,39.3876,39.4151,197448.0
2022-11-03 11:20:00,42.98,43.02,42.95,42.95,175284.0,39.4151,39.4518,39.3876,39.3876,175284.0
2022-11-03 11:25:00,42.95,42.99,42.92,42.93,222767.0,39.3876,39.4243,39.3601,39.3692,222767.0
2022-11-03 11:30:00,42.93,42.94,42.89,42.91,219516.0,39.3692,39.3784,39.3325,39.3509,219516.0
2022-11-03 11:35:00,42.92,43.01,42.91,43.01,665800.0,39.3601,39.4426,39.3509,39.4426,665800.0
2022-11-03 11:40:00,43.0,43.05,42.99,43.01,280546.0,39.4334,39.4793,39.4243,39.4426,280546.0
2022-11-03 11:45:00,43.02,43.07,43.01,43.02,335232.0,39.4518,39.4976,39.4426,39.4518,335232.0
2022-11-03 11:50:00,43.02,43.04,42.97,42.99,143017.0,39.4518,39.4701,39.4059,39.4243,143017.0
2022-11-03 11:55:00,42.98,43.0,42.95,42.99,273925.0,39.4151,39.4334,39.3876,39.4243,273925.0
2022-11-03 12:00:00,42.98,43.04,42.96,43.03,443783.0,39.4151,39.4701,39.3967,39.4609,443783.0
2022-11-03 12:05:00,43.04,43.06,43.0,43.0,120946.0,39.4701,39.4884,39.4334,39.4334,120946.0
2022-11-03 12:10:00,43.0,43.05,42.99,43.01,312804.0,39.4334,39.4793,39.4243,39.4426,312804.0
2022-11-03 12:15:00,43.02,43.06,43.0,43.02,172020.0,39.4518,39.4884,39.4334,39.4518,172020.0
2022-11-03 12:20:00,43.02,43.02,42.97,42.98,179584.0,39.4518,39.4518,39.4059,39.4151,179584.0
2022-11-03 12:25:00,42.98,43.0,42.97,42.98,183059.0,39.4151,39.4334,39.4059,39.4151,183059.0
2022-11-03 12:30:00,42.98,43.0,42.97,42.99,134684.0,39.4151,39.4334,39.4059,39.4243,134684.0
2022-11-03 12:35:00,42.99,42.99,42.95,42.95,221619.0,39.4243,39.4243,39.3876,39.3876,221619.0
2022-11-03 12:40:00,42.95,43.02,42.94,43.02,191951.0,39.3876,39.4518,39.3784,39.4518,191951.0
2022-11-03 12:45:00,43.01,43.02,43.0,43.0,196131.0,39.4426,39.4518,39.4334,39.4334,196131.0
2022-11-03 12:50:00,43.0,43.08,43.0,43.07,166479.0,39.4334,39.5068,39.4334,39.4976,166479.0
2022-11-03 12:55:00,43.06,43.09,43.05,43.07,123518.0,39.4884,39.516,39.4793,39.4976,123518.0
2022-11-03 13:00:00,43.07,43.08,43.04,43.05,329573.0,39.4976,39.5068,39.4701,39.4793,329573.0
2022-11-03 13:05:00,43.04,43.06,43.01,43.05,56266.0,39.4701,39.4884,39.4426,39.4793,56266.0
2022-11-03 13:10:00,43.05,43.05,43.02,43.05,296194.0,39.4793,39.4793,39.4518,39.4793,296194.0
2022-11-03 13:15:00,43.05,43.08,43.04,43.05,105258.0,39.4793,39.5068,39.4701,39.4793,105258.0
2022-11-03 13:20:00,43.05,43.06,43.02,43.02,68034.0,39.4793,39.4884,39.4518,39.4518,68034.0
2022-11-03 13:25:00,43.02,43.03,43.01,43.03,151414.0,39.4518,39.4609,39.4426,39.4609,151414.0
2022-11-03 13:30:00,43.03,43.04,43.02,43.04,150733.0,39.4609,39.4701,39.4518,39.4701,150733.0
2022-11-03 13:35:00,43.03,43.05,43.02,43.05,279681.0,39.4609,39.4793,39.4518,39.4793,279681.0
2022-11-03 13:40:00,43.05,43.06,43.03,43.04,158087.0,39.4793,39.4884,39.4609,39.4701,158087.0
2022-11-03 13:45:00,43.04,43.06,43.02,43.05,156471.0,39.4701,39.4884,39.4518,39.4793,156471.0
2022-11-03 13:50:00,43.05,43.05,43.03,43.05,293518.0,39.4793,39.4793,39.4609,39.4793,293518.0
2022-11-03 13:55:00,43.05,43.05,43.01,43.02,108938.0,39.4793,39.4793,39.4426,39.4518,108938.0
2022-11-03 14:00:00,43.02,43.03,43.01,43.02,227683.0,39.4518,39.4609,39.4426,39.4518,227683.0
2022-11-03 14:05:00,43.02,43.04,43.01,43.04,188590.0,39.4518,39.4701,39.4426,39.4701,188590.0
2022-11-03 14:10:00,43.04,43.04,43.0,43.02,599260.0,39.4701,39.4701,39.4334,39.4518,599260.0
2022-11-03 14:15:00,43.02,43.04,43.02,43.04,63599.0,39.4518,39.4701,39.4518,39.4701,63599.0
2022-11-03 14:20:00,43.03,43.08,43.03,43.07,157598.0,39.4609,39.5068,39.4609,39.4976,157598.0
2022-11-03 14:25:00,43.07,43.09,43.07,43.08,197982.0,39.4976,39.516,39.4976,39.5068,197982.0
2022-11-03 14:30:00,43.08,43.11,43.07,43.09,192177.0,39.5068,39.5343,39.4976,39.516,192177.0
2022-11-03 14:35:00,43.08,43.09,43.07,43.08,424909.0,39.5068,39.516,39.4976,39.5068,424909.0
2022-11-03 14:40:00,43.09,43.1,43.07,43.07,186821.0,39.516,39.5251,39.4976,39.4976,186821.0
2022-11-03 14:45:00,43.08,43.11,43.07,43.11,191756.0,39.5068,39.5343,39.4976,39.5343,191756.0
2022-11-03 14:50:00,43.11,43.11,43.09,43.1,266193.0,39.5343,39.5343,39.516,39.5251,266193.0
2022-11-03 14:55:00,43.1,43.11,43.08,43.11,225601.0,39.5251,39.5343,39.5068,39.5343,225601.0
2022-11-03 15:00:00,43.11,43.12,43.1,43.12,284109.0,39.5343,39.5435,39.5251,39.5435,284109.0
2022-11-03 15:05:00,43.11,43.12,43.09,43.1,530620.0,39.5343,39.5435,39.516,39.5251,530620.0
2022-11-03 15:10:00,43.11,43.11,43.09,43.09,302456.0,39.5343,39.5343,39.516,39.516,302456.0
2022-11-03 15:15:00,43.09,43.1,43.09,43.09,132604.0,39.516,39.5251,39.516,39.516,132604.0
2022-11-03 15:20:00,43.09,43.11,43.09,43.1,195099.0,39.516,39.5343,39.516,39.5251,195099.0
2022-11-03 15:25:00,43.11,43.12,43.1,43.12,245884.0,39.5343,39.5435,39.5251,39.5435,245884.0
2022-11-03 15:30:00,43.12,43.12,43.1,43.11,386414.0,39.5435,39.5435,39.5251,39.5343,386414.0
2022-11-03 15:35:00,43.11,43.12,43.09,43.09,212641.0,39.5343,39.5435,39.516,39.516,212641.0
2022-11-03 15:40:00,43.09,43.11,43.08,43.09,219501.0,39.516,39.5343,39.5068,39.516,219501.0
2022-11-03 15:45:00,43.08,43.09,43.05,43.07,677177.0,39.5068,39.516,39.4793,39.4976,677177.0
2022-11-03 15:50:00,43.07,43.07,43.01,43.02,339868.0,39.4976,39.4976,39.4426,39.4518,339868.0
2022-11-03 15:55:00,43.01,43.02,42.96,42.98,1375049.0,39.4426,39.4518,39.3967,39.4151,1375049.0
2022-11-04 09:30:00,44.51,44.55,44.27,44.29,495668.0,40.8182,40.8549,40.5981,40.6164,495668.0
2022-11-04 09:35:00,44.28,44.34,44.2,44.23,117729.0,40.6073,40.6623,40.5339,40.5614,117729.0
2022-11-04 09:40:00,44.22,44.25,44.07,44.07,214745.0,40.5522,40.5797,40.4147,40.4147,214745.0
2022-11-04 09:45:00,44.08,44.16,44.07,44.12,285105.0,40.4238,40.4972,40.4147,40.4605,285105.0
2022-11-04 09:50:00,44.13,44.23,44.11,44.22,164640.0,40.4697,40.5614,40.4514,40.5522,164640.0
2022-11-04 09:55:00,44.21,44.34,44.2,44.32,147385.0,40.5431,40.6623,40.5339,40.6439,147385.0
2022-11-04 10:00:00,44.33,44.39,44.31,44.35,323016.0,40.6531,40.7081,40.6348,40.6715,323016.0
2022-11-04 10:05:00,44.35,44.43,44.33,44.39,297753.0,40.6715,40.7448,40.6531,40.7081,297753.0
2022-11-04 10:10:00,44.39,44.49,44.36,44.47,349884.0,40.7081,40.7998,40.6806,40.7815,349884.0
2022-11-04 10:15:00,44.48,44.51,44.42,44.44,159512.0,40.7907,40.8182,40.7356,40.754,159512.0
2022-11-04 10:20:00,44.45,44.54,44.43,44.52,223744.0,40.7632,40.8457,40.7448,40.8274,223744.0
2022-11-04 10:25:00,44.53,44.57,44.5,44.55,460398.0,40.8365,40.8732,40.809,40.8549,460398.0
2022-11-04 10:30:00,44.54,44.59,44.52,44.57,454145.0,40.8457,40.8915,40.8274,40.8732,454145.0
2022-11-04 10:35:00,44.57,44.61,44.54,44.56,238374.0,40.8732,40.9099,40.8457,40.864,238374.0
2022-11-04 10:40:00,44.56,44.64,44.56,44.59,202559.0,40.864,40.9374,40.864,40.8915,202559.0
2022-11-04 10:45:00,44.6,44.63,44.57,44.62,68815.0,40.9007,40.9282,40.8732,40.9191,68815.0
2022-11-04 10:50:00,44.62,44.64,44.48,44.54,247154.0,40.9191,40.9374,40.7907,40.8457,247154.0
2022-11-04 10:55:00,44.54,44.57,44.51,44.54,172576.0,40.8457,40.8732,40.8182,40.8457,172576.0
2022-11-04 11:00:00,44.55,44.58,44.53,44.54,91962.0,40.8549,40.8824,40.8365,40.8457,91962.0
2022-11-04 11:05:00,44.54,44.55,44.46,44.5,99410.0,40.8457,40.8549,40.7723,40.809,99410.0
2022-11-04 11:10:00,44.51,44.55,44.49,44.51,129018.0,40.8182,40.8549,40.7998,40.8182,129018.0
2022-11-04 11:15:00,44.51,44.54,44.47,44.47,83690.0,40.8182,40.8457,40.7815,40.7815,83690.0
2022-11-04 11:20:00,44.48,44.54,44.47,44.54,61085.0,40.7907,40.8457,40.7815,40.8457,61085.0
2022-11-04 11:25:00,44.53,44.55,44.4,44.41,160209.0,40.8365,40.8549,40.7173,40.7265,160209.0
2022-11-04 11:30:00,44.41,44.48,44.4,44.44,139953.0,40.7265,40.7907,40.7173,40.754,139953.0
2022-11-04 11:35:00,44.44,44.46,44.39,44.4,223041.0,40.754,40.7723,40.7081,40.7173,223041.0
2022-11-04 11:40:00,44.4,44.41,44.36,44.39,182439.0,40.7173,40.7265,40.6806,40.7081,182439.0
2022-11-04 11:45:00,44.38,44.39,44.35,44.36,80849.0,40.699,40.7081,40.6715,40.6806,80849.0
2022-11-04 11:50:00,44.35,44.35,44.27,44.32,112480.0,40.6715,40.6715,40.5981,40.6439,112480.0
2022-11-04 11:55:00,44.33,44.35,44.3,44.31,80902.0,40.6531,40.6715,40.6256,40.6348,80902.0
2022-11-04 12:00:00,44.32,44.36,44.22,44.24,122830.0,40.6439,40.6806,40.5522,40.5706,122830.0
2022-11-04 12:05:00,44.24,44.36,44.24,44.36,72158.0,40.5706,40.6806,40.5706,40.6806,72158.0
2022-11-04 12:10:00,44.36,44.37,44.3,44.35,333863.0,40.6806,40.6898,40.6256,40.6715,333863.0
2022-11-04 12:15:00,44.35,44.44,44.34,44.41,235854.0,40.6715,40.754,40.6623,40.7265,235854.0
2022-11-04 12:20:00,44.41,44.42,44.37,44.39,275763.0,40.7265,40.7356,40.6898,40.7081,275763.0
2022-11-04 12:25:00,44.39,44.46,44.39,44.45,119109.0,40.7081,40.7723,40.7081,40.7632,119109.0
2022-11-04 12:30:00,44.44,44.47,44.39,44.46,68767.0,40.754,40.7815,40.7081,40.7723,68767.0
2022-11-04 12:35:00,44.45,44.46,44.38,44.39,53670.0,40.7632,40.7723,40.699,40.7081,53670.0
2022-11-04 12:40:00,44.39,44.4,44.35,44.36,127928.0,40.7081,40.7173,40.6715,40.6806,127928.0
2022-11-04 12:45:00,44.37,44.38,44.32,44.33,92527.0,40.6898,40.699,40.6439,40.6531,92527.0
2022-11-04 12:50:00,44.33,44.37,44.31,44.35,84980.0,40.6531,40.6898,40.6348,40.6715,84980.0
2022-11-04 12:55:00,44.35,44.37,44.32,44.36,80897.0,40.6715,40.6898,40.6439,40.6806,80897.0
2022-11-04 13:00:00,44.36,44.38,44.32,44.38,133721.0,40.6806,40.699,40.6439,40.699,133721.0
2022-11-04 13:05:00,44.38,44.42,44.32,44.32,228193.0,40.699,40.7356,40.6439,40.6439,228193.0
2022-11-04 13:10:00,44.32,44.44,44.32,44.41,247703.0,40.6439,40.754,40.6439,40.7265,247703.0
2022-11-04 13:15:00,44.41,44.42,44.38,44.41,95829.0,40.7265,40.7356,40.699,40.7265,95829.0
2022-11-04 13:20:00,44.41,44.43,44.38,44.41,145267.0,40.7265,40.7448,40.699,40.7265,145267.0
2022-11-04 13:25:00,44.41,44.42,44.38,44.39,98744.0,40.7265,40.7356,40.699,40.7081,98744.0
2022-11-04 13:30:00,44.39,44.42,44.37,44.38,110531.0,40.7081,40.7356,40.6898,40.699,110531.0
2022-11-04 13:35:00,44.37,44.42,44.37,44.39,96168.0,40.6898,40.7356,40.6898,40.7081,96168.0
2022-11-04 13:40:00,44.38,44.39,44.34,44.35,115480.0,40.699,40.7081,40.6623,40.6715,115480.0
2022-11-04 13:45:00,44.36,44.38,44.33,44.38,119721.0,40.6806,40.699,40.6531,40.699,119721.0
2022-11-04 13:50:00,44.37,44.39,44.34,44.39,44502.0,40.6898,40.7081,40.6623,40.7081,44502.0
2022-11-04 13:55:00,44.38,44.38,44.34,44.36,80249.0,40.699,40.699,40.6623,40.6806,80249.0
2022-11-04 14:00:00,44.37,44.39,44.34,44.36,96971.0,40.6898,40.7081,40.6623,40.6806,96971.0
2022-11-04 14:05:00,44.35,44.36,44.31,44.33,209564.0,40.6715,40.6806,40.6348,40.6531,209564.0
2022-11-04 14:10:00,44.32,44.36,44.32,44.35,150688.0,40.6439,40.6806,40.6439,40.6715,150688.0
2022-11-04 14:15:00,44.36,44.42,44.32,44.41,312423.0,40.6806,40.7356,40.6439,40.7265,312423.0
2022-11-04 14:20:00,44.41,44.46,44.38,44.46,441943.0,40.7265,40.7723,40.699,40.7723,441943.0
2022-11-04 14:25:00,44.46,44.47,44.42,44.45,405181.0,40.7723,40.7815,40.7356,40.7632,405181.0
2022-11-04 14:30:00,44.46,44.49,44.44,44.48,183074.0,40.7723,40.7998,40.754,40.7907,183074.0
2022-11-04 14:35:00,44.48,44.51,44.47,44.5,607909.0,40.7907,40.8182,40.7815,40.809,607909.0
2022-11-04 14:40:00,44.5,44.57,44.48,44.56,346577.0,40.809,40.8732,40.7907,40.864,346577.0
2022-11-04 14:45:00,44.57,44.57,44.53,44.54,209520.0,40.8732,40.8732,40.8365,40.8457,209520.0
2022-11-04 14:50:00,44.54,44.58,44.54,44.57,198273.0,40.8457,40.8824,40.8457,40.8732,198273.0
2022-11-04 14:55:00,44.57,44.6,44.56,44.59,332306.0,40.8732,40.9007,40.864,40.8915,332306.0
2022-11-04 15:00:00,44.58,44.59,44.56,44.59,226803.0,40.8824,40.8915,40.864,40.8915,226803.0
2022-11-04 15:05:00,44.59,44.63,44.58,44.62,469441.0,40.8915,40.9282,40.8824,40.9191,469441.0
2022-11-04 15:10:00,44.61,44.66,44.61,44.64,423963.0,40.9099,40.9557,40.9099,40.9374,423963.0
2022-11-04 15:15:00,44.64,44.65,44.61,44.63,421650.0,40.9374,40.9466,40.9099,40.9282,421650.0
2022-11-04 15:20:00,44.63,44.63,44.57,44.58,356865.0,40.9282,40.9282,40.8732,40.8824,356865.0
2022-11-04 15:25:00,44.59,44.62,44.58,44.62,331237.0,40.8915,40.9191,40.8824,40.9191,331237.0
2022-11-04 15:30:00,44.62,44.65,44.6,44.65,357734.0,40.9191,40.9466,40.9007,40.9466,357734.0
2022-11-04 15:35:00,44.65,44.65,44.62,44.65,322112.0,40.9466,40.9466,40.9191,40.9466,322112.0
2022-11-04 15:40:00,44.65,44.65,44.62,44.65,649649.0,40.9466,40.9466,40.9191,40.9466,649649.0
2022-11-04 15:45:00,44.65,44.67,44.64,44.66,878884.0,40.9466,40.9649,40.9374,40.9557,878884.0
2022-11-04 15:50:00,44.66,44.68,44.62,44.65,401557.0,40.9557,40.9741,40.9191,40.9466,401557.0
2022-11-04 15:55:00,44.65,44.71,44.65,44.7,728924.0,40.9466,41.0016,40.9466,40.9924,728924.0
2022-11-07 09:30:00,44.92,45.07,44.89,44.93,448365.0,41.1942,41.3317,41.1667,41.2033,448365.0
2022-11-07 09:35:00,44.93,44.94,44.81,44.84,244588.0,41.2033,41.2125,41.0933,41.1208,244588.0
2022-11-07 09:40:00,44.84,44.9,44.81,44.82,239526.0,41.1208,41.1758,41.0933,41.1025,239526.0
2022-11-07 09:45:00,44.82,44.85,44.78,44.8,154881.0,41.1025,41.13,41.0658,41.0841,154881.0
2022-11-07 09:50:00,44.81,44.84,44.72,44.73,133821.0,41.0933,41.1208,41.0108,41.0199,133821.0
2022-11-07 09:55:00,44.75,44.81,44.72,44.76,295550.0,41.0383,41.0933,41.0108,41.0474,295550.0
2022-11-07 10:00:00,44.77,44.84,44.75,44.8,203733.0,41.0566,41.1208,41.0383,41.0841,203733.0
2022-11-07 10:05:00,44.81,44.84,44.77,44.8,92505.0,41.0933,41.1208,41.0566,41.0841,92505.0
2022-11-07 10:10:00,44.81,44.83,44.75,44.82,85362.0,41.0933,41.1116,41.0383,41.1025,85362.0
2022-11-07 10:15:00,44.81,44.86,44.79,44.82,124469.0,41.0933,41.1391,41.075,41.1025,124469.0
2022-11-07 10:20:00,44.82,44.82,44.7,44.73,670064.0,41.1025,41.1025,40.9924,41.0199,670064.0
2022-11-07 10:25:00,44.72,44.75,44.68,44.75,220144.0,41.0108,41.0383,40.9741,41.0383,220144.0
2022-11-07 10:30:00,44.75,44.79,44.71,44.76,156722.0,41.0383,41.075,41.0016,41.0474,156722.0
2022-11-07 10:35:00,44.76,44.77,44.68,44.69,170459.0,41.0474,41.0566,40.9741,40.9832,170459.0
2022-11-07 10:40:00,44.71,44.75,44.69,44.73,276469.0,41.0016,41.0383,40.9832,41.0199,276469.0
2022-11-07 10:45:00,44.73,44.75,44.69,44.72,534866.0,41.0199,41.0383,40.9832,41.0108,534866.0
2022-11-07 10:50:00,44.71,44.79,44.7,44.78,92956.0,41.0016,41.075,40.9924,41.0658,92956.0
2022-11-07 10:55:00,44.77,44.8,44.76,44.79,144048.0,41.0566,41.0841,41.0474,41.075,144048.0
2022-11-07 11:00:00,44.8,44.8,44.74,44.75,80195.0,41.0841,41.0841,41.0291,41.0383,80195.0
2022-11-07 11:05:00,44.76,44.78,44.69,44.72,85221.0,41.0474,41.0658,40.9832,41.0108,85221.0
2022-11-07 11:10:00,44.72,44.72,44.65,44.69,62986.0,41.0108,41.0108,40.9466,40.9832,62986.0
2022-11-07 11:15:00,44.69,44.75,44.69,44.73,308641.0,40.9832,41.0383,40.9832,41.0199,308641.0
2022-11-07 11:20:00,44.73,44.77,44.72,44.75,80829.0,41.0199,41.0566,41.0108,41.0383,80829.0
2022-11-07 11:25:00,44.75,44.78,44.73,44.77,71808.0,41.0383,41.0658,41.0199,41.0566,71808.0
2022-11-07 11:30:00,44.77,44.79,44.74,44.75,56065.0,41.0566,41.075,41.0291,41.0383,56065.0
2022-11-07 11:35:00,44.74,44.75,44.68,44.69,89744.0,41.0291,41.0383,40.9741,40.9832,89744.0
2022-11-07 11:40:00,44.69,44.69,44.59,44.61,90200.0,40.9832,40.9832,40.8915,40.9099,90200.0
2022-11-07 11:45:00,44.6,44.64,44.58,44.62,115832.0,40.9007,40.9374,40.8824,40.9191,115832.0
2022-11-07 11:50:00,44.62,44.63,44.59,44.61,535894.0,40.9191,40.9282,40.8915,40.9099,535894.0
2022-11-07 11:55:00,44.61,44.64,44.6,44.6,129830.0,40.9099,40.9374,40.9007,40.9007,129830.0
2022-11-07 12:00:00,44.6,44.62,44.56,44.61,76977.0,40.9007,40.9191,40.864,40.9099,76977.0
2022-11-07 12:05:00,44.6,44.69,44.59,44.68,68094.0,40.9007,40.9832,40.8915,40.9741,68094.0
2022-11-07 12:10:00,44.68,44.71,44.66,44.68,68575.0,40.9741,41.0016,40.9557,40.9741,68575.0
2022-11-07 12:15:00,44.67,44.7,44.65,44.69,68804.0,40.9649,40.9924,40.9466,40.9832,68804.0
2022-11-07 12:20:00,44.69,44.73,44.68,44.73,28228.0,40.9832,41.0199,40.9741,41.0199,28228.0
2022-11-07 12:25:00,44.73,44.73,44.7,44.71,74098.0,41.0199,41.0199,40.9924,41.0016,74098.0
2022-11-07 12:30:00,44.71,44.72,44.7,44.71,304307.0,41.0016,41.0108,40.9924,41.0016,304307.0
2022-11-07 12:35:00,44.71,44.71,44.65,44.67,123958.0,41.0016,41.0016,40.9466,40.9649,123958.0
2022-11-07 12:40:00,44.68,44.69,44.65,44.68,44338.0,40.9741,40.9832,40.9466,40.9741,44338.0
2022-11-07 12:45:00,44.68,44.7,44.65,44.67,99214.0,40.9741,40.9924,40.9466,40.9649,99214.0
2022-11-07 12:50:00,44.67,44.68,44.65,44.66,67886.0,40.9649,40.9741,40.9466,40.9557,67886.0
2022-11-07 12:55:00,44.66,44.68,44.64,44.68,63040.0,40.9557,40.9741,40.9374,40.9741,63040.0
2022-11-07 13:00:00,44.68,44.71,44.67,44.69,92822.0,40.9741,41.0016,40.9649,40.9832,92822.0
2022-11-07 13:05:00,44.7,44.71,44.68,44.71,77562.0,40.9924,41.0016,40.9741,41.0016,77562.0
2022-11-07 13:10:00,44.71,44.73,44.69,44.72,71448.0,41.0016,41.0199,40.9832,41.0108,71448.0
2022-11-07 13:15:00,44.72,44.74,44.7,44.72,74192.0,41.0108,41.0291,40.9924,41.0108,74192.0
2022-11-07 13:20:00,44.73,44.73,44.69,44.7,62053.0,41.0199,41.0199,40.9832,40.9924,62053.0
2022-11-07 13:25:00,44.7,44.73,44.68,44.73,129084.0,40.9924,41.0199,40.9741,41.0199,129084.0
2022-11-07 13:30:00,44.73,44.74,44.71,44.71,27830.0,41.0199,41.0291,41.0016,41.0016,27830.0
2022-11-07 13:35:00,44.72,44.72,44.69,44.71,135085.0,41.0108,41.0108,40.9832,41.0016,135085.0
2022-11-07 13:40:00,44.71,44.71,44.67,44.7,205907.0,41.0016,41.0016,40.9649,40.9924,205907.0
2022-11-07 13:45:00,44.7,44.71,44.69,44.71,381581.0,40.9924,41.0016,40.9832,41.0016,381581.0
2022-11-07 13:50:00,44.71,44.72,44.7,44.72,74827.0,41.0016,41.0108,40.9924,41.0108,74827.0
2022-11-07 13:55:00,44.72,44.73,44.71,44.73,85048.0,41.0108,41.0199,41.0016,41.0199,85048.0
2022-11-07 14:00:00,44.73,44.74,44.72,44.73,110685.0,41.0199,41.0291,41.0108,41.0199,110685.0
2022-11-07 14:05:00,44.73,44.74,44.7,44.72,379534.0,41.0199,41.0291,40.9924,41.0108,379534.0
2022-11-07 14:10:00,44.72,44.77,44.71,44.77,140076.0,41.0108,41.0566,41.0016,41.0566,140076.0
2022-11-07 14:15:00,44.77,44.79,44.76,44.79,138731.0,41.0566,41.075,41.0474,41.075,138731.0
2022-11-07 14:20:00,44.79,44.79,44.77,44.79,191117.0,41.075,41.075,41.0566,41.075,191117.0
2022-11-07 14:25:00,44.78,44.79,44.76,44.77,77096.0,41.0658,41.075,41.0474,41.0566,77096.0
2022-11-07 14:30:00,44.77,44.79,44.76,44.79,109413.0,41.0566,41.075,41.0474,41.075,109413.0
2022-11-07 14:35:00,44.79,44.81,44.78,44.8,126263.0,41.075,41.0933,41.0658,41.0841,126263.0
2022-11-07 14:40:00,44.8,44.81,44.77,44.79,132340.0,41.0841,41.0933,41.0566,41.075,132340.0
2022-11-07 14:45:00,44.79,44.8,44.77,44.79,188508.0,41.075,41.0841,41.0566,41.075,188508.0
2022-11-07 14:50:00,44.78,44.79,44.75,44.76,133982.0,41.0658,41.075,41.0383,41.0474,133982.0
2022-11-07 14:55:00,44.76,44.76,44.72,44.73,223935.0,41.0474,41.0474,41.0108,41.0199,223935.0
2022-11-07 15:00:00,44.73,44.77,44.73,44.76,176925.0,41.0199,41.0566,41.0199,41.0474,176925.0
2022-11-07 15:05:00,44.76,44.77,44.72,44.76,117310.0,41.0474,41.0566,41.0108,41.0474,117310.0
2022-11-07 15:10:00,44.75,44.78,44.74,44.78,177031.0,41.0383,41.0658,41.0291,41.0658,177031.0
2022-11-07 15:15:00,44.78,44.78,44.77,44.78,535612.0,41.0658,41.0658,41.0566,41.0658,535612.0
2022-11-07 15:20:00,44.78,44.78,44.75,44.78,230192.0,41.0658,41.0658,41.0383,41.0658,230192.0
2022-11-07 15:25:00,44.78,44.79,44.76,44.79,177190.0,41.0658,41.075,41.0474,41.075,177190.0
2022-11-07 15:30:00,44.79,44.81,44.78,44.8,258975.0,41.075,41.0933,41.0658,41.0841,258975.0
2022-11-07 15:35:00,44.8,44.8,44.76,44.76,420476.0,41.0841,41.0841,41.0474,41.0474,420476.0
2022-11-07 15:40:00,44.77,44.78,44.76,44.77,335075.0,41.0566,41.0658,41.0474,41.0566,335075.0
2022-11-07 15:45:00,44.77,44.77,44.74,44.76,303015.0,41.0566,41.0566,41.0291,41.0474,303015.0
2022-11-07 15:50:00,44.75,44.76,44.71,44.72,1578960.0,41.0383,41.0474,41.0016,41.0108,1578960.0
2022-11-07 15:55:00,44.72,44.72,44.67,44.71,589493.0,41.0108,41.0108,40.9649,41.0016,589493.0
2022-11-08 09:30:00,44.8,44.85,44.77,44.85,451240.0,41.0841,41.13,41.0566,41.13,451240.0
2022-11-08 09:35:00,44.84,44.85,44.71,44.73,184311.0,41.1208,41.13,41.0016,41.0199,184311.0
2022-11-08 09:40:00,44.74,44.75,44.69,44.71,97329.0,41.0291,41.0383,40.9832,41.0016,97329.0
2022-11-08 09:45:00,44.72,44.72,44.64,44.72,140611.0,41.0108,41.0108,40.9374,41.0108,140611.0
2022-11-08 09:50:00,44.72,44.82,44.7,44.8,125905.0,41.0108,41.1025,40.9924,41.0841,125905.0
2022-11-08 09:55:00,44.81,44.82,44.76,44.77,136169.0,41.0933,41.1025,41.0474,41.0566,136169.0
2022-11-08 10:00:00,44.76,44.84,44.74,44.8,262112.0,41.0474,41.1208,41.0291,41.0841,262112.0
2022-11-08 10:05:00,44.8,44.87,44.8,44.86,189104.0,41.0841,41.1483,41.0841,41.1391,189104.0
2022-11-08 10:10:00,44.86,44.88,44.81,44.85,147771.0,41.1391,41.1575,41.0933,41.13,147771.0
2022-11-08 10:15:00,44.85,44.91,44.83,44.91,225370.0,41.13,41.185,41.1116,41.185,225370.0
2022-11-08 10:20:00,44.9,44.94,44.88,44.9,154708.0,41.1758,41.2125,41.1575,41.1758,154708.0
2022-11-08 10:25:00,44.9,44.93,44.88,44.9,139355.0,41.1758,41.2033,41.1575,41.1758,139355.0
2022-11-08 10:30:00,44.91,44.97,44.89,44.95,100338.0,41.185,41.24,41.1667,41.2217,100338.0
2022-11-08 10:35:00,44.95,44.98,44.94,44.95,112275.0,41.2217,41.2492,41.2125,41.2217,112275.0
2022-11-08 10:40:00,44.95,44.97,44.92,44.97,403318.0,41.2217,41.24,41.1942,41.24,403318.0
2022-11-08 10:45:00,44.96,45.07,44.96,45.06,117357.0,41.2309,41.3317,41.2309,41.3226,117357.0
2022-11-08 10:50:00,45.07,45.07,45.0,45.02,191363.0,41.3317,41.3317,41.2675,41.2859,191363.0
2022-11-08 10:55:00,45.03,45.04,45.01,45.03,92848.0,41.295,41.3042,41.2767,41.295,92848.0
2022-11-08 11:00:00,45.02,45.03,44.99,45.03,207996.0,41.2859,41.295,41.2584,41.295,207996.0
2022-11-08 11:05:00,45.04,45.06,45.02,45.05,180532.0,41.3042,41.3226,41.2859,41.3134,180532.0
2022-11-08 11:10:00,45.05,45.08,45.05,45.07,65399.0,41.3134,41.3409,41.3134,41.3317,65399.0
2022-11-08 11:15:00,45.08,45.1,45.07,45.08,146038.0,41.3409,41.3592,41.3317,41.3409,146038.0
2022-11-08 11:20:00,45.08,45.13,45.07,45.11,84418.0,41.3409,41.3868,41.3317,41.3684,84418.0
2022-11-08 11:25:00,45.11,45.13,45.09,45.12,77288.0,41.3684,41.3868,41.3501,41.3776,77288.0
2022-11-08 11:30:00,45.13,45.16,45.11,45.15,198808.0,41.3868,41.4143,41.3684,41.4051,198808.0
2022-11-08 11:35:00,45.15,45.18,45.14,45.16,103563.0,41.4051,41.4326,41.3959,41.4143,103563.0
2022-11-08 11:40:00,45.17,45.19,45.16,45.18,266830.0,41.4234,41.4418,41.4143,41.4326,266830.0
2022-11-08 11:45:00,45.18,45.19,45.14,45.16,497016.0,41.4326,41.4418,41.3959,41.4143,497016.0
2022-11-08 11:50:00,45.16,45.19,45.13,45.18,215610.0,41.4143,41.4418,41.3868,41.4326,215610.0
2022-11-08 11:55:00,45.19,45.19,45.15,45.16,113814.0,41.4418,41.4418,41.4051,41.4143,113814.0
2022-11-08 12:00:00,45.16,45.19,45.16,45.16,148289.0,41.4143,41.4418,41.4143,41.4143,148289.0
2022-11-08 12:05:00,45.16,45.18,45.15,45.16,49033.0,41.4143,41.4326,41.4051,41.4143,49033.0
2022-11-08 12:10:00,45.16,45.17,45.12,45.13,89148.0,41.4143,41.4234,41.3776,41.3868,89148.0
2022-11-08 12:15:00,45.13,45.14,45.11,45.12,46229.0,41.3868,41.3959,41.3684,41.3776,46229.0
2022-11-08 12:20:00,45.13,45.16,45.12,45.15,94049.0,41.3868,41.4143,41.3776,41.4051,94049.0
2022-11-08 12:25:00,45.15,45.19,45.14,45.19,73864.0,41.4051,41.4418,41.3959,41.4418,73864.0
2022-11-08 12:30:00,45.19,45.2,45.15,45.18,65597.0,41.4418,41.4509,41.4051,41.4326,65597.0
2022-11-08 12:35:00,45.18,45.21,45.16,45.2,110657.0,41.4326,41.4601,41.4143,41.4509,110657.0
2022-11-08 12:40:00,45.21,45.24,45.19,45.21,468185.0,41.4601,41.4876,41.4418,41.4601,468185.0
2022-11-08 12:45:00,45.22,45.22,45.19,45.21,130279.0,41.4693,41.4693,41.4418,41.4601,130279.0
2022-11-08 12:50:00,45.21,45.22,45.17,45.19,172865.0,41.4601,41.4693,41.4234,41.4418,172865.0
2022-11-08 12:55:00,45.18,45.21,45.18,45.2,155417.0,41.4326,41.4601,41.4326,41.4509,155417.0
2022-11-08 13:00:00,45.2,45.25,45.19,45.24,151875.0,41.4509,41.4968,41.4418,41.4876,151875.0
2022-11-08 13:05:00,45.23,45.25,45.22,45.23,73714.0,41.4785,41.4968,41.4693,41.4785,73714.0
2022-11-08 13:10:00,45.23,45.24,45.22,45.23,75952.0,41.4785,41.4876,41.4693,41.4785,75952.0
2022-11-08 13:15:00,45.23,45.23,45.17,45.17,206232.0,41.4785,41.4785,41.4234,41.4234,206232.0
2022-11-08 13:20:00,45.16,45.16,45.03,45.07,65760.0,41.4143,41.4143,41.295,41.3317,65760.0
2022-11-08 13:25:00,45.06,45.07,44.96,44.99,111383.0,41.3226,41.3317,41.2309,41.2584,111383.0
2022-11-08 13:30:00,44.98,45.02,44.93,45.02,90642.0,41.2492,41.2859,41.2033,41.2859,90642.0
2022-11-08 13:35:00,45.02,45.05,45.0,45.05,149498.0,41.2859,41.3134,41.2675,41.3134,149498.0
2022-11-08 13:40:00,45.04,45.09,45.03,45.06,163125.0,41.3042,41.3501,41.295,41.3226,163125.0
2022-11-08 13:45:00,45.07,45.1,45.04,45.05,97283.0,41.3317,41.3592,41.3042,41.3134,97283.0
2022-11-08 13:50:00,45.05,45.08,45.0,45.03,297449.0,41.3134,41.3409,41.2675,41.295,297449.0
2022-11-08 13:55:00,45.04,45.05,44.96,44.98,117445.0,41.3042,41.3134,41.2309,41.2492,117445.0
2022-11-08 14:00:00,44.98,45.02,44.97,45.0,166759.0,41.2492,41.2859,41.24,41.2675,166759.0
2022-11-08 14:05:00,44.99,45.0,44.92,44.93,166236.0,41.2584,41.2675,41.1942,41.2033,166236.0
2022-11-08 14:10:00,44.93,44.97,44.91,44.97,88735.0,41.2033,41.24,41.185,41.24,88735.0
2022-11-08 14:15:00,44.97,44.98,44.94,44.95,122834.0,41.24,41.2492,41.2125,41.2217,122834.0
2022-11-08 14:20:00,44.95,44.95,44.82,44.83,150627.0,41.2217,41.2217,41.1025,41.1116,150627.0
2022-11-08 14:25:00,44.83,44.83,44.76,44.77,147749.0,41.1116,41.1116,41.0474,41.0566,147749.0
2022-11-08 14:30:00,44.77,44.8,44.74,44.8,156034.0,41.0566,41.0841,41.0291,41.0841,156034.0
2022-11-08 14:35:00,44.8,44.89,44.79,44.89,149233.0,41.0841,41.1667,41.075,41.1667,149233.0
2022-11-08 14:40:00,44.89,44.94,44.87,44.93,336066.0,41.1667,41.2125,41.1483,41.2033,336066.0
2022-11-08 14:45:00,44.93,44.97,44.91,44.97,98510.0,41.2033,41.24,41.185,41.24,98510.0
2022-11-08 14:50:00,44.97,45.0,44.95,44.98,214759.0,41.24,41.2675,41.2217,41.2492,214759.0
2022-11-08 14:55:00,44.97,44.99,44.95,44.96,80997.0,41.24,41.2584,41.2217,41.2309,80997.0
2022-11-08 15:00:00,44.96,45.04,44.95,45.01,204583.0,41.2309,41.3042,41.2217,41.2767,204583.0
2022-11-08 15:05:00,45.01,45.03,44.99,45.01,182753.0,41.2767,41.295,41.2584,41.2767,182753.0
2022-11-08 15:10:00,45.01,45.04,44.99,45.03,189884.0,41.2767,41.3042,41.2584,41.295,189884.0
2022-11-08 15:15:00,45.03,45.06,45.01,45.05,169202.0,41.295,41.3226,41.2767,41.3134,169202.0
2022-11-08 15:20:00,45.05,45.07,45.03,45.05,240171.0,41.3134,41.3317,41.295,41.3134,240171.0
2022-11-08 15:25:00,45.05,45.11,45.04,45.09,370690.0,41.3134,41.3684,41.3042,41.3501,370690.0
2022-11-08 15:30:00,45.1,45.16,45.09,45.14,249182.0,41.3592,41.4143,41.3501,41.3959,249182.0
2022-11-08 15:35:00,45.13,45.16,45.1,45.11,213396.0,41.3868,41.4143,41.3592,41.3684,213396.0
2022-11-08 15:40:00,45.12,45.13,45.08,45.09,109526.0,41.3776,41.3868,41.3409,41.3501,109526.0
2022-11-08 15:45:00,45.09,45.14,45.09,45.13,648473.0,41.3501,41.3959,41.3501,41.3868,648473.0
2022-11-08 15:50:00,45.13,45.14,45.09,45.09,979819.0,41.3868,41.3959,41.3501,41.3501,979819.0
2022-11-08 15:55:00,45.1,45.1,45.06,45.06,2012104.0,41.3592,41.3592,41.3226,41.3226,2012104.0
2022-11-09 09:30:00,44.77,44.81,44.68,44.73,850729.0,41.0566,41.0933,40.9741,41.0199,850729.0
2022-11-09 09:35:00,44.73,44.77,44.68,44.74,233108.0,41.0199,41.0566,40.9741,41.0291,233108.0
2022-11-09 09:40:00,44.73,44.79,44.7,44.76,279731.0,41.0199,41.075,40.9924,41.0474,279731.0
2022-11-09 09:45:00,44.76,44.83,44.73,44.76,188211.0,41.0474,41.1116,41.0199,41.0474,188211.0
2022-11-09 09:50:00,44.76,44.76,44.71,44.73,147475.0,41.0474,41.0474,41.0016,41.0199,147475.0
2022-11-09 09:55:00,44.73,44.76,44.69,44.73,200308.0,41.0199,41.0474,40.9832,41.0199,200308.0
2022-11-09 10:00:00,44.72,44.82,44.71,44.81,364818.0,41.0108,41.1025,41.0016,41.0933,364818.0
2022-11-09 10:05:00,44.81,44.9,44.81,44.9,452178.0,41.0933,41.1758,41.0933,41.1758,452178.0
2022-11-09 10:10:00,44.9,44.94,44.85,44.87,289603.0,41.1758,41.2125,41.13,41.1483,289603.0
2022-11-09 10:15:00,44.87,44.9,44.83,44.89,241299.0,41.1483,41.1758,41.1116,41.1667,241299.0
2022-11-09 10:20:00,44.9,44.92,44.86,44.89,208620.0,41.1758,41.1942,41.1391,41.1667,208620.0
2022-11-09 10:25:00,44.89,44.9,44.78,44.79,173781.0,41.1667,41.1758,41.0658,41.075,173781.0
2022-11-09 10:30:00,44.79,44.81,44.66,44.73,129370.0,41.075,41.0933,40.9557,41.0199,129370.0
2022-11-09 10:35:00,44.72,44.75,44.68,44.72,213237.0,41.0108,41.0383,40.9741,41.0108,213237.0
2022-11-09 10:40:00,44.73,44.74,44.66,44.73,156929.0,41.0199,41.0291,40.9557,41.0199,156929.0
2022-11-09 10:45:00,44.72,44.75,44.7,44.72,239163.0,41.0108,41.0383,40.9924,41.0108,239163.0
2022-11-09 10:50:00,44.72,44.73,44.67,44.67,91643.0,41.0108,41.0199,40.9649,40.9649,91643.0
2022-11-09 10:55:00,44.67,44.69,44.62,44.69,180210.0,40.9649,40.9832,40.9191,40.9832,180210.0
2022-11-09 11:00:00,44.69,44.73,44.68,44.7,58024.0,40.9832,41.0199,40.9741,40.9924,58024.0
2022-11-09 11:05:00,44.7,44.76,44.67,44.73,63506.0,40.9924,41.0474,40.9649,41.0199,63506.0
2022-11-09 11:10:00,44.73,44.75,44.72,44.73,61973.0,41.0199,41.0383,41.0108,41.0199,61973.0
2022-11-09 11:15:00,44.72,44.77,44.72,44.76,168376.0,41.0108,41.0566,41.0108,41.0474,168376.0
2022-11-09 11:20:00,44.76,44.78,44.73,44.75,88111.0,41.0474,41.0658,41.0199,41.0383,88111.0
2022-11-09 11:25:00,44.76,44.8,44.76,44.76,59584.0,41.0474,41.0841,41.0474,41.0474,59584.0
2022-11-09 11:30:00,44.76,44.76,44.69,44.71,155294.0,41.0474,41.0474,40.9832,41.0016,155294.0
2022-11-09 11:35:00,44.71,44.74,44.69,44.73,143337.0,41.0016,41.0291,40.9832,41.0199,143337.0
2022-11-09 11:40:00,44.72,44.8,44.72,44.8,164730.0,41.0108,41.0841,41.0108,41.0841,164730.0
2022-11-09 11:45:00,44.79,44.8,44.75,44.76,127440.0,41.075,41.0841,41.0383,41.0474,127440.0
2022-11-09 11:50:00,44.76,44.78,44.73,44.73,61186.0,41.0474,41.0658,41.0199,41.0199,61186.0
2022-11-09 11:55:00,44.73,44.75,44.7,44.7,109291.0,41.0199,41.0383,40.9924,40.9924,109291.0
2022-11-09 12:00:00,44.71,44.73,44.7,44.72,175032.0,41.0016,41.0199,40.9924,41.0108,175032.0
2022-11-09 12:05:00,44.72,44.72,44.67,44.69,168453.0,41.0108,41.0108,40.9649,40.9832,168453.0
2022-11-09 12:10:00,44.68,44.68,44.65,44.66,101175.0,40.9741,40.9741,40.9466,40.9557,101175.0
2022-11-09 12:15:00,44.66,44.67,44.63,44.66,68585.0,40.9557,40.9649,40.9282,40.9557,68585.0
2022-11-09 12:20:00,44.66,44.68,44.63,44.64,60703.0,40.9557,40.9741,40.9282,40.9374,60703.0
2022-11-09 12:25:00,44.64,44.64,44.61,44.63,71297.0,40.9374,40.9374,40.9099,40.9282,71297.0
2022-11-09 12:30:00,44.63,44.68,44.62,44.67,52083.0,40.9282,40.9741,40.9191,40.9649,52083.0
2022-11-09 12:35:00,44.67,44.68,44.61,44.61,37741.0,40.9649,40.9741,40.9099,40.9099,37741.0
2022-11-09 12:40:00,44.61,44.63,44.58,44.59,74756.0,40.9099,40.9282,40.8824,40.8915,74756.0
2022-11-09 12:45:00,44.59,44.61,44.58,44.61,24607.0,40.8915,40.9099,40.8824,40.9099,24607.0
2022-11-09 12:50:00,44.61,44.62,44.59,44.6,94227.0,40.9099,40.9191,40.8915,40.9007,94227.0
2022-11-09 12:55:00,44.61,44.63,44.59,44.63,144798.0,40.9099,40.9282,40.8915,40.9282,144798.0
2022-11-09 13:00:00,44.62,44.66,44.56,44.59,576187.0,40.9191,40.9557,40.864,40.8915,576187.0
2022-11-09 13:05:00,44.59,44.61,44.56,44.59,94153.0,40.8915,40.9099,40.864,40.8915,94153.0
2022-11-09 13:10:00,44.59,44.61,44.54,44.58,252226.0,40.8915,40.9099,40.8457,40.8824,252226.0
2022-11-09 13:15:00,44.58,44.59,44.55,44.55,44617.0,40.8824,40.8915,40.8549,40.8549,44617.0
2022-11-09 13:20:00,44.56,44.57,44.53,44.53,58175.0,40.864,40.8732,40.8365,40.8365,58175.0
2022-11-09 13:25:00,44.53,44.55,44.51,44.52,81347.0,40.8365,40.8549,40.8182,40.8274,81347.0
2022-11-09 13:30:00,44.52,44.52,44.44,44.45,74420.0,40.8274,40.8274,40.754,40.7632,74420.0
2022-11-09 13:35:00,44.45,44.45,44.41,44.43,110549.0,40.7632,40.7632,40.7265,40.7448,110549.0
2022-11-09 13:40:00,44.42,44.46,44.42,44.45,75251.0,40.7356,40.7723,40.7356,40.7632,75251.0
2022-11-09 13:45:00,44.45,44.46,44.42,44.44,69575.0,40.7632,40.7723,40.7356,40.754,69575.0
2022-11-09 13:50:00,44.44,44.44,44.42,44.43,61787.0,40.754,40.754,40.7356,40.7448,61787.0
2022-11-09 13:55:00,44.43,44.46,44.41,44.46,81002.0,40.7448,40.7723,40.7265,40.7723,81002.0
2022-11-09 14:00:00,44.46,44.46,44.42,44.45,94299.0,40.7723,40.7723,40.7356,40.7632,94299.0
2022-11-09 14:05:00,44.45,44.47,44.43,44.46,109293.0,40.7632,40.7815,40.7448,40.7723,109293.0
2022-11-09 14:10:00,44.47,44.48,44.43,44.46,101579.0,40.7815,40.7907,40.7448,40.7723,101579.0
2022-11-09 14:15:00,44.46,44.46,44.42,44.45,51983.0,40.7723,40.7723,40.7356,40.7632,51983.0
2022-11-09 14:20:00,44.45,44.46,44.41,44.41,92591.0,40.7632,40.7723,40.7265,40.7265,92591.0
2022-11-09 14:25:00,44.42,44.45,44.41,44.41,58799.0,40.7356,40.7632,40.7265,40.7265,58799.0
2022-11-09 14:30:00,44.41,44.42,44.34,44.34,182724.0,40.7265,40.7356,40.6623,40.6623,182724.0
2022-11-09 14:35:00,44.35,44.36,44.31,44.33,78872.0,40.6715,40.6806,40.6348,40.6531,78872.0
2022-11-09 14:40:00,44.32,44.37,44.3,44.36,161892.0,40.6439,40.6898,40.6256,40.6806,161892.0
2022-11-09 14:45:00,44.35,44.37,44.31,44.33,112116.0,40.6715,40.6898,40.6348,40.6531,112116.0
2022-11-09 14:50:00,44.33,44.34,44.3,44.33,116889.0,40.6531,40.6623,40.6256,40.6531,116889.0
2022-11-09 14:55:00,44.33,44.34,44.3,44.33,131550.0,40.6531,40.6623,40.6256,40.6531,131550.0
2022-11-09 15:00:00,44.33,44.4,44.32,44.4,217936.0,40.6531,40.7173,40.6439,40.7173,217936.0
2022-11-09 15:05:00,44.4,44.45,44.39,44.44,166675.0,40.7173,40.7632,40.7081,40.754,166675.0
2022-11-09 15:10:00,44.44,44.44,44.41,44.41,175787.0,40.754,40.754,40.7265,40.7265,175787.0
2022-11-09 15:15:00,44.41,44.42,44.4,44.41,259196.0,40.7265,40.7356,40.7173,40.7265,259196.0
2022-11-09 15:20:00,44.42,44.42,44.37,44.37,400376.0,40.7356,40.7356,40.6898,40.6898,400376.0
2022-11-09 15:25:00,44.38,44.4,44.37,44.39,170561.0,40.699,40.7173,40.6898,40.7081,170561.0
2022-11-09 15:30:00,44.4,44.4,44.35,44.39,208595.0,40.7173,40.7173,40.6715,40.7081,208595.0
2022-11-09 15:35:00,44.39,44.4,44.35,44.36,163227.0,40.7081,40.7173,40.6715,40.6806,163227.0
2022-11-09 15:40:00,44.35,44.36,44.28,44.29,344412.0,40.6715,40.6806,40.6073,40.6164,344412.0
2022-11-09 15:45:00,44.3,44.31,44.25,44.26,301360.0,40.6256,40.6348,40.5797,40.5889,301360.0
2022-11-09 15:50:00,44.27,44.32,44.27,44.3,309862.0,40.5981,40.6439,40.5981,40.6256,309862.0
2022-11-09 15:55:00,44.29,44.31,44.28,44.29,489038.0,40.6164,40.6348,40.6073,40.6164,489038.0
2022-11-10 09:30:00,45.45,45.49,45.33,45.39,1077596.0,41.6802,41.7169,41.5702,41.6252,1077596.0
2022-11-10 09:35:00,45.4,45.52,45.39,45.44,398629.0,41.6344,41.7444,41.6252,41.671,398629.0
2022-11-10 09:40:00,45.44,45.46,45.28,45.34,233635.0,41.671,41.6894,41.5243,41.5793,233635.0
2022-11-10 09:45:00,45.34,45.44,45.32,45.44,238054.0,41.5793,41.671,41.561,41.671,238054.0
2022-11-10 09:50:00,45.45,45.53,45.41,45.53,238780.0,41.6802,41.7536,41.6435,41.7536,238780.0
2022-11-10 09:55:00,45.53,45.6,45.49,45.6,103198.0,41.7536,41.8178,41.7169,41.8178,103198.0
2022-11-10 10:00:00,45.61,45.63,45.58,45.62,221604.0,41.8269,41.8453,41.7994,41.8361,221604.0
2022-11-10 10:05:00,45.63,45.67,45.58,45.63,196222.0,41.8453,41.882,41.7994,41.8453,196222.0
2022-11-10 10:10:00,45.64,45.65,45.5,45.5,328095.0,41.8545,41.8636,41.7261,41.7261,328095.0
2022-11-10 10:15:00,45.5,45.57,45.49,45.54,162068.0,41.7261,41.7903,41.7169,41.7627,162068.0
2022-11-10 10:20:00,45.53,45.63,45.51,45.63,108612.0,41.7536,41.8453,41.7352,41.8453,108612.0
2022-11-10 10:25:00,45.62,45.64,45.57,45.63,98833.0,41.8361,41.8545,41.7903,41.8453,98833.0
2022-11-10 10:30:00,45.64,45.65,45.54,45.57,77199.0,41.8545,41.8636,41.7627,41.7903,77199.0
2022-11-10 10:35:00,45.55,45.57,45.48,45.49,134644.0,41.7719,41.7903,41.7077,41.7169,134644.0
2022-11-10 10:40:00,45.48,45.62,45.47,45.59,86164.0,41.7077,41.8361,41.6986,41.8086,86164.0
2022-11-10 10:45:00,45.58,45.62,45.56,45.61,275812.0,41.7994,41.8361,41.7811,41.8269,275812.0
2022-11-10 10:50:00,45.61,45.65,45.6,45.63,158881.0,41.8269,41.8636,41.8178,41.8453,158881.0
2022-11-10 10:55:00,45.63,45.69,45.61,45.68,382630.0,41.8453,41.9003,41.8269,41.8911,382630.0
2022-11-10 11:00:00,45.68,45.73,45.64,45.65,420371.0,41.8911,41.937,41.8545,41.8636,420371.0
2022-11-10 11:05:00,45.64,45.71,45.63,45.64,196429.0,41.8545,41.9186,41.8453,41.8545,196429.0
2022-11-10 11:10:00,45.63,45.7,45.62,45.68,153733.0,41.8453,41.9095,41.8361,41.8911,153733.0
2022-11-10 11:15:00,45.69,45.69,45.58,45.59,285609.0,41.9003,41.9003,41.7994,41.8086,285609.0
2022-11-10 11:20:00,45.61,45.66,45.59,45.62,108107.0,41.8269,41.8728,41.8086,41.8361,108107.0
2022-11-10 11:25:00,45.61,45.63,45.58,45.6,47598.0,41.8269,41.8453,41.7994,41.8178,47598.0
2022-11-10 11:30:00,45.61,45.69,45.61,45.68,241859.0,41.8269,41.9003,41.8269,41.8911,241859.0
2022-11-10 11:35:00,45.68,45.71,45.64,45.71,173780.0,41.8911,41.9186,41.8545,41.9186,173780.0
2022-11-10 11:40:00,45.71,45.73,45.67,45.67,80280.0,41.9186,41.937,41.882,41.882,80280.0
2022-11-10 11:45:00,45.67,45.72,45.67,45.7,52511.0,41.882,41.9278,41.882,41.9095,52511.0
2022-11-10 11:50:00,45.7,45.74,45.7,45.73,265619.0,41.9095,41.9462,41.9095,41.937,265619.0
2022-11-10 11:55:00,45.73,45.77,45.73,45.76,85861.0,41.937,41.9737,41.937,41.9645,85861.0
2022-11-10 12:00:00,45.76,45.76,45.73,45.73,105327.0,41.9645,41.9645,41.937,41.937,105327.0
2022-11-10 12:05:00,45.73,45.74,45.7,45.73,75220.0,41.937,41.9462,41.9095,41.937,75220.0
2022-11-10 12:10:00,45.73,45.73,45.69,45.7,79606.0,41.937,41.937,41.9003,41.9095,79606.0
2022-11-10 12:15:00,45.7,45.71,45.69,45.7,171783.0,41.9095,41.9186,41.9003,41.9095,171783.0
2022-11-10 12:20:00,45.7,45.7,45.64,45.65,59467.0,41.9095,41.9095,41.8545,41.8636,59467.0
2022-11-10 12:25:00,45.65,45.66,45.62,45.64,64415.0,41.8636,41.8728,41.8361,41.8545,64415.0
2022-11-10 12:30:00,45.64,45.64,45.57,45.59,61360.0,41.8545,41.8545,41.7903,41.8086,61360.0
2022-11-10 12:35:00,45.6,45.61,45.56,45.57,77847.0,41.8178,41.8269,41.7811,41.7903,77847.0
2022-11-10 12:40:00,45.57,45.61,45.55,45.61,50991.0,41.7903,41.8269,41.7719,41.8269,50991.0
2022-11-10 12:45:00,45.61,45.61,45.54,45.56,118413.0,41.8269,41.8269,41.7627,41.7811,118413.0
2022-11-10 12:50:00,45.56,45.58,45.55,45.56,160862.0,41.7811,41.7994,41.7719,41.7811,160862.0
2022-11-10 12:55:00,45.56,45.6,45.55,45.57,99610.0,41.7811,41.8178,41.7719,41.7903,99610.0
2022-11-10 13:00:00,45.58,45.66,45.57,45.65,366301.0,41.7994,41.8728,41.7903,41.8636,366301.0
2022-11-10 13:05:00,45.66,45.67,45.64,45.65,82766.0,41.8728,41.882,41.8545,41.8636,82766.0
2022-11-10 13:10:00,45.66,45.69,45.64,45.69,45995.0,41.8728,41.9003,41.8545,41.9003,45995.0
2022-11-10 13:15:00,45.69,45.71,45.65,45.67,53483.0,41.9003,41.9186,41.8636,41.882,53483.0
2022-11-10 13:20:00,45.68,45.69,45.62,45.64,48020.0,41.8911,41.9003,41.8361,41.8545,48020.0
2022-11-10 13:25:00,45.64,45.66,45.63,45.66,70572.0,41.8545,41.8728,41.8453,41.8728,70572.0
2022-11-10 13:30:00,45.66,45.67,45.61,45.65,64864.0,41.8728,41.882,41.8269,41.8636,64864.0
2022-11-10 13:35:00,45.64,45.66,45.62,45.64,38830.0,41.8545,41.8728,41.8361,41.8545,38830.0
2022-11-10 13:40:00,45.65,45.69,45.63,45.69,45591.0,41.8636,41.9003,41.8453,41.9003,45591.0
2022-11-10 13:45:00,45.69,45.72,45.69,45.7,60933.0,41.9003,41.9278,41.9003,41.9095,60933.0
2022-11-10 13:50:00,45.7,45.7,45.66,45.69,44921.0,41.9095,41.9095,41.8728,41.9003,44921.0
2022-11-10 13:55:00,45.69,45.7,45.66,45.69,50708.0,41.9003,41.9095,41.8728,41.9003,50708.0
2022-11-10 14:00:00,45.69,45.71,45.67,45.7,164985.0,41.9003,41.9186,41.882,41.9095,164985.0
2022-11-10 14:05:00,45.69,45.7,45.67,45.68,71550.0,41.9003,41.9095,41.882,41.8911,71550.0
2022-11-10 14:10:00,45.68,45.69,45.67,45.68,67470.0,41.8911,41.9003,41.882,41.8911,67470.0
2022-11-10 14:15:00,45.69,45.69,45.64,45.65,104035.0,41.9003,41.9003,41.8545,41.8636,104035.0
2022-11-10 14:20:00,45.65,45.65,45.61,45.65,138163.0,41.8636,41.8636,41.8269,41.8636,138163.0
2022-11-10 14:25:00,45.65,45.69,45.64,45.68,98451.0,41.8636,41.9003,41.8545,41.8911,98451.0
2022-11-10 14:30:00,45.68,45.69,45.66,45.69,399822.0,41.8911,41.9003,41.8728,41.9003,399822.0
2022-11-10 14:35:00,45.69,45.71,45.67,45.7,213847.0,41.9003,41.9186,41.882,41.9095,213847.0
2022-11-10 14:40:00,45.7,45.7,45.68,45.68,229288.0,41.9095,41.9095,41.8911,41.8911,229288.0
2022-11-10 14:45:00,45.68,45.72,45.68,45.7,113860.0,41.8911,41.9278,41.8911,41.9095,113860.0
2022-11-10 14:50:00,45.71,45.73,45.69,45.73,90249.0,41.9186,41.937,41.9003,41.937,90249.0
2022-11-10 14:55:00,45.73,45.74,45.72,45.74,91324.0,41.937,41.9462,41.9278,41.9462,91324.0
2022-11-10 15:00:00,45.73,45.73,45.69,45.7,73724.0,41.937,41.937,41.9003,41.9095,73724.0
2022-11-10 15:05:00,45.7,45.74,45.69,45.74,121901.0,41.9095,41.9462,41.9003,41.9462,121901.0
2022-11-10 15:10:00,45.74,45.78,45.73,45.77,228827.0,41.9462,41.9828,41.937,41.9737,228827.0
2022-11-10 15:15:00,45.77,45.81,45.76,45.78,401693.0,41.9737,42.0104,41.9645,41.9828,401693.0
2022-11-10 15:20:00,45.78,45.79,45.75,45.79,600037.0,41.9828,41.992,41.9553,41.992,600037.0
2022-11-10 15:25:00,45.79,45.82,45.78,45.8,405411.0,41.992,42.0195,41.9828,42.0012,405411.0
2022-11-10 15:30:00,45.8,45.83,45.78,45.79,105744.0,42.0012,42.0287,41.9828,41.992,105744.0
2022-11-10 15:35:00,45.79,45.83,45.78,45.82,214876.0,41.992,42.0287,41.9828,42.0195,214876.0
2022-11-10 15:40:00,45.82,45.85,45.8,45.84,261588.0,42.0195,42.047,42.0012,42.0379,261588.0
2022-11-10 15:45:00,45.83,45.85,45.83,45.84,159791.0,42.0287,42.047,42.0287,42.0379,159791.0
2022-11-10 15:50:00,45.84,45.88,45.84,45.88,458210.0,42.0379,42.0745,42.0379,42.0745,458210.0
2022-11-10 15:55:00,45.88,45.88,45.84,45.88,516619.0,42.0745,42.0745,42.0379,42.0745,516619.0
2022-11-11 09:30:00,46.67,46.71,46.59,46.61,1224744.0,42.799,42.8357,42.7257,42.744,1224744.0
2022-11-11 09:35:00,46.6,46.63,46.55,46.56,325892.0,42.7348,42.7623,42.689,42.6981,325892.0
2022-11-11 09:40:00,46.56,46.6,46.53,46.59,453972.0,42.6981,42.7348,42.6706,42.7257,453972.0
2022-11-11 09:45:00,46.6,46.71,46.59,46.71,230923.0,42.7348,42.8357,42.7257,42.8357,230923.0
2022-11-11 09:50:00,46.71,46.82,46.71,46.72,276538.0,42.8357,42.9366,42.8357,42.8449,276538.0
2022-11-11 09:55:00,46.73,46.77,46.68,46.74,197787.0,42.854,42.8907,42.8082,42.8632,197787.0
2022-11-11 10:00:00,46.74,46.81,46.61,46.76,574731.0,42.8632,42.9274,42.744,42.8816,574731.0
2022-11-11 10:05:00,46.77,46.85,46.71,46.76,116877.0,42.8907,42.9641,42.8357,42.8816,116877.0
2022-11-11 10:10:00,46.76,46.87,46.74,46.84,190788.0,42.8816,42.9824,42.8632,42.9549,190788.0
2022-11-11 10:15:00,46.84,46.91,46.83,46.91,248432.0,42.9549,43.0191,42.9458,43.0191,248432.0
2022-11-11 10:20:00,46.91,46.98,46.9,46.96,404143.0,43.0191,43.0833,43.0099,43.065,404143.0
2022-11-11 10:25:00,46.96,47.03,46.92,47.03,189136.0,43.065,43.1292,43.0283,43.1292,189136.0
2022-11-11 10:30:00,47.03,47.04,46.98,47.01,113650.0,43.1292,43.1383,43.0833,43.1108,113650.0
2022-11-11 10:35:00,47.01,47.01,46.91,46.97,264903.0,43.1108,43.1108,43.0191,43.0741,264903.0
2022-11-11 10:40:00,46.97,46.97,46.9,46.95,619386.0,43.0741,43.0741,43.0099,43.0558,619386.0
2022-11-11 10:45:00,46.94,47.0,46.92,47.0,287475.0,43.0466,43.1017,43.0283,43.1017,287475.0
2022-11-11 10:50:00,47.0,47.03,46.99,46.99,172448.0,43.1017,43.1292,43.0925,43.0925,172448.0
2022-11-11 10:55:00,46.99,47.0,46.95,46.99,97598.0,43.0925,43.1017,43.0558,43.0925,97598.0
2022-11-11 11:00:00,46.99,47.03,46.98,47.0,120426.0,43.0925,43.1292,43.0833,43.1017,120426.0
2022-11-11 11:05:00,47.01,47.01,46.87,46.89,258255.0,43.1108,43.1108,42.9824,43.0008,258255.0
2022-11-11 11:10:00,46.89,46.9,46.85,46.86,913456.0,43.0008,43.0099,42.9641,42.9733,913456.0
2022-11-11 11:15:00,46.86,46.91,46.82,46.91,233200.0,42.9733,43.0191,42.9366,43.0191,233200.0
2022-11-11 11:20:00,46.9,46.93,46.87,46.88,44181.0,43.0099,43.0375,42.9824,42.9916,44181.0
2022-11-11 11:25:00,46.88,46.89,46.75,46.76,157411.0,42.9916,43.0008,42.8724,42.8816,157411.0
2022-11-11 11:30:00,46.75,46.77,46.7,46.72,170625.0,42.8724,42.8907,42.8265,42.8449,170625.0
2022-11-11 11:35:00,46.71,46.74,46.68,46.68,176634.0,42.8357,42.8632,42.8082,42.8082,176634.0
2022-11-11 11:40:00,46.68,46.77,46.67,46.72,439116.0,42.8082,42.8907,42.799,42.8449,439116.0
2022-11-11 11:45:00,46.72,46.75,46.69,46.75,549897.0,42.8449,42.8724,42.8174,42.8724,549897.0
2022-11-11 11:50:00,46.75,46.78,46.74,46.75,345263.0,42.8724,42.8999,42.8632,42.8724,345263.0
2022-11-11 11:55:00,46.76,46.77,46.72,46.75,208686.0,42.8816,42.8907,42.8449,42.8724,208686.0
2022-11-11 12:00:00,46.74,46.75,46.7,46.74,104657.0,42.8632,42.8724,42.8265,42.8632,104657.0
2022-11-11 12:05:00,46.75,46.76,46.71,46.76,207465.0,42.8724,42.8816,42.8357,42.8816,207465.0
2022-11-11 12:10:00,46.76,46.84,46.75,46.82,272241.0,42.8816,42.9549,42.8724,42.9366,272241.0
2022-11-11 12:15:00,46.82,46.86,46.8,46.82,115883.0,42.9366,42.9733,42.9182,42.9366,115883.0
2022-11-11 12:20:00,46.82,46.83,46.79,46.82,116374.0,42.9366,42.9458,42.9091,42.9366,116374.0
2022-11-11 12:25:00,46.82,46.84,46.8,46.83,45310.0,42.9366,42.9549,42.9182,42.9458,45310.0
2022-11-11 12:30:00,46.83,46.86,46.78,46.81,66912.0,42.9458,42.9733,42.8999,42.9274,66912.0
2022-11-11 12:35:00,46.8,46.85,46.79,46.81,55949.0,42.9182,42.9641,42.9091,42.9274,55949.0
2022-11-11 12:40:00,46.8,46.84,46.78,46.84,63339.0,42.9182,42.9549,42.8999,42.9549,63339.0
2022-11-11 12:45:00,46.84,46.85,46.81,46.83,103062.0,42.9549,42.9641,42.9274,42.9458,103062.0
2022-11-11 12:50:00,46.83,46.86,46.82,46.85,103790.0,42.9458,42.9733,42.9366,42.9641,103790.0
2022-11-11 12:55:00,46.85,46.88,46.84,46.84,90382.0,42.9641,42.9916,42.9549,42.9549,90382.0
2022-11-11 13:00:00,46.84,46.89,46.84,46.87,54461.0,42.9549,43.0008,42.9549,42.9824,54461.0
2022-11-11 13:05:00,46.87,46.89,46.85,46.88,54930.0,42.9824,43.0008,42.9641,42.9916,54930.0
2022-11-11 13:10:00,46.88,46.91,46.87,46.87,83129.0,42.9916,43.0191,42.9824,42.9824,83129.0
2022-11-11 13:15:00,46.88,46.93,46.87,46.91,67165.0,42.9916,43.0375,42.9824,43.0191,67165.0
2022-11-11 13:20:00,46.91,46.93,46.88,46.91,114803.0,43.0191,43.0375,42.9916,43.0191,114803.0
2022-11-11 13:25:00,46.92,46.95,46.9,46.95,66981.0,43.0283,43.0558,43.0099,43.0558,66981.0
2022-11-11 13:30:00,46.95,46.98,46.94,46.97,69479.0,43.0558,43.0833,43.0466,43.0741,69479.0
2022-11-11 13:35:00,46.97,46.98,46.91,46.91,54083.0,43.0741,43.0833,43.0191,43.0191,54083.0
2022-11-11 13:40:00,46.92,46.94,46.9,46.93,81564.0,43.0283,43.0466,43.0099,43.0375,81564.0
2022-11-11 13:45:00,46.93,46.96,46.91,46.95,101252.0,43.0375,43.065,43.0191,43.0558,101252.0
2022-11-11 13:50:00,46.94,46.96,46.93,46.96,78434.0,43.0466,43.065,43.0375,43.065,78434.0
2022-11-11 13:55:00,46.97,46.97,46.93,46.95,101066.0,43.0741,43.0741,43.0375,43.0558,101066.0
2022-11-11 14:00:00,46.94,46.96,46.91,46.93,180691.0,43.0466,43.065,43.0191,43.0375,180691.0
2022-11-11 14:05:00,46.94,46.96,46.92,46.93,39599.0,43.0466,43.065,43.0283,43.0375,39599.0
2022-11-11 14:10:00,46.93,46.93,46.89,46.91,109443.0,43.0375,43.0375,43.0008,43.0191,109443.0
2022-11-11 14:15:00,46.91,46.93,46.88,46.9,49674.0,43.0191,43.0375,42.9916,43.0099,49674.0
2022-11-11 14:20:00,46.9,46.95,46.89,46.93,63793.0,43.0099,43.0558,43.0008,43.0375,63793.0
2022-11-11 14:25:00,46.93,46.97,46.92,46.97,166403.0,43.0375,43.0741,43.0283,43.0741,166403.0
2022-11-11 14:30:00,46.97,46.99,46.96,46.98,164699.0,43.0741,43.0925,43.065,43.0833,164699.0
2022-11-11 14:35:00,46.98,47.02,46.96,47.01,51176.0,43.0833,43.12,43.065,43.1108,51176.0
2022-11-11 14:40:00,47.02,47.02,46.99,47.01,62574.0,43.12,43.12,43.0925,43.1108,62574.0
2022-11-11 14:45:00,47.01,47.02,46.98,46.98,51175.0,43.1108,43.12,43.0833,43.0833,51175.0
2022-11-11 14:50:00,46.98,47.03,46.98,47.02,87378.0,43.0833,43.1292,43.0833,43.12,87378.0
2022-11-11 14:55:00,47.02,47.04,47.0,47.02,166180.0,43.12,43.1383,43.1017,43.12,166180.0
2022-11-11 15:00:00,47.03,47.03,46.96,46.97,302369.0,43.1292,43.1292,43.065,43.0741,302369.0
2022-11-11 15:05:00,46.97,46.98,46.89,46.9,103408.0,43.0741,43.0833,43.0008,43.0099,103408.0
2022-11-11 15:10:00,46.9,46.91,46.85,46.89,110885.0,43.0099,43.0191,42.9641,43.0008,110885.0
2022-11-11 15:15:00,46.89,46.91,46.86,46.9,153069.0,43.0008,43.0191,42.9733,43.0099,153069.0
2022-11-11 15:20:00,46.9,46.92,46.88,46.89,132471.0,43.0099,43.0283,42.9916,43.0008,132471.0
2022-11-11 15:25:00,46.9,46.94,46.89,46.93,120217.0,43.0099,43.0466,43.0008,43.0375,120217.0
2022-11-11 15:30:00,46.92,46.95,46.91,46.95,161360.0,43.0283,43.0558,43.0191,43.0558,161360.0
2022-11-11 15:35:00,46.95,46.95,46.9,46.94,266007.0,43.0558,43.0558,43.0099,43.0466,266007.0
2022-11-11 15:40:00,46.95,46.97,46.93,46.96,215163.0,43.0558,43.0741,43.0375,43.065,215163.0
2022-11-11 15:45:00,46.96,46.96,46.93,46.96,461592.0,43.065,43.065,43.0375,43.065,461592.0
2022-11-11 15:50:00,46.96,46.97,46.93,46.95,489091.0,43.065,43.0741,43.0375,43.0558,489091.0
2022-11-11 15:55:00,46.95,46.95,46.91,46.93,520139.0,43.0558,43.0558,43.0191,43.0375,520139.0
2022-11-14 09:30:00,46.72,46.86,46.67,46.68,612998.0,42.8449,42.9733,42.799,42.8082,612998.0
2022-11-14 09:35:00,46.68,46.72,46.64,46.69,464005.0,42.8082,42.8449,42.7715,42.8174,464005.0
2022-11-14 09:40:00,46.7,46.71,46.6,46.61,143882.0,42.8265,42.8357,42.7348,42.744,143882.0
2022-11-14 09:45:00,46.61,46.61,46.53,46.6,244740.0,42.744,42.744,42.6706,42.7348,244740.0
2022-11-14 09:50:00,46.6,46.64,46.57,46.62,190579.0,42.7348,42.7715,42.7073,42.7532,190579.0
2022-11-14 09:55:00,46.62,46.69,46.62,46.69,206422.0,42.7532,42.8174,42.7532,42.8174,206422.0
2022-11-14 10:00:00,46.69,46.79,46.69,46.75,294140.0,42.8174,42.9091,42.8174,42.8724,294140.0
2022-11-14 10:05:00,46.75,46.79,46.71,46.77,238907.0,42.8724,42.9091,42.8357,42.8907,238907.0
2022-11-14 10:10:00,46.78,46.81,46.76,46.81,157218.0,42.8999,42.9274,42.8816,42.9274,157218.0
2022-11-14 10:15:00,46.8,46.87,46.8,46.82,174364.0,42.9182,42.9824,42.9182,42.9366,174364.0
2022-11-14 10:20:00,46.82,46.89,46.82,46.84,156284.0,42.9366,43.0008,42.9366,42.9549,156284.0
2022-11-14 10:25:00,46.84,46.85,46.8,46.84,169861.0,42.9549,42.9641,42.9182,42.9549,169861.0
2022-11-14 10:30:00,46.84,46.87,46.79,46.84,149162.0,42.9549,42.9824,42.9091,42.9549,149162.0
2022-11-14 10:35:00,46.84,46.85,46.8,46.84,206269.0,42.9549,42.9641,42.9182,42.9549,206269.0
2022-11-14 10:40:00,46.85,46.89,46.84,46.84,167530.0,42.9641,43.0008,42.9549,42.9549,167530.0
2022-11-14 10:45:00,46.84,46.86,46.82,46.84,205352.0,42.9549,42.9733,42.9366,42.9549,205352.0
2022-11-14 10:50:00,46.84,46.86,46.81,46.85,161589.0,42.9549,42.9733,42.9274,42.9641,161589.0
2022-11-14 10:55:00,46.84,46.88,46.83,46.87,155989.0,42.9549,42.9916,42.9458,42.9824,155989.0
2022-11-14 11:00:00,46.87,46.89,46.82,46.85,757229.0,42.9824,43.0008,42.9366,42.9641,757229.0
2022-11-14 11:05:00,46.86,46.88,46.84,46.86,174801.0,42.9733,42.9916,42.9549,42.9733,174801.0
2022-11-14 11:10:00,46.86,46.87,46.78,46.8,179686.0,42.9733,42.9824,42.8999,42.9182,179686.0
2022-11-14 11:15:00,46.8,46.8,46.71,46.75,92576.0,42.9182,42.9182,42.8357,42.8724,92576.0
2022-11-14 11:20:00,46.75,46.81,46.73,46.79,123342.0,42.8724,42.9274,42.854,42.9091,123342.0
2022-11-14 11:25:00,46.79,46.82,46.77,46.81,139519.0,42.9091,42.9366,42.8907,42.9274,139519.0
2022-11-14 11:30:00,46.82,46.91,46.8,46.91,149644.0,42.9366,43.0191,42.9182,43.0191,149644.0
2022-11-14 11:35:00,46.93,46.95,46.89,46.9,132979.0,43.0375,43.0558,43.0008,43.0099,132979.0
2022-11-14 11:40:00,46.9,46.91,46.84,46.86,166189.0,43.0099,43.0191,42.9549,42.9733,166189.0
2022-11-14 11:45:00,46.86,46.89,46.85,46.86,78091.0,42.9733,43.0008,42.9641,42.9733,78091.0
2022-11-14 11:50:00,46.85,46.87,46.8,46.81,63574.0,42.9641,42.9824,42.9182,42.9274,63574.0
2022-11-14 11:55:00,46.81,46.83,46.79,46.8,330811.0,42.9274,42.9458,42.9091,42.9182,330811.0
2022-11-14 12:00:00,46.8,46.88,46.8,46.86,251534.0,42.9182,42.9916,42.9182,42.9733,251534.0
2022-11-14 12:05:00,46.84,46.88,46.83,46.85,42861.0,42.9549,42.9916,42.9458,42.9641,42861.0
2022-11-14 12:10:00,46.85,46.85,46.8,46.82,74118.0,42.9641,42.9641,42.9182,42.9366,74118.0
2022-11-14 12:15:00,46.83,46.84,46.81,46.82,65143.0,42.9458,42.9549,42.9274,42.9366,65143.0
2022-11-14 12:20:00,46.81,46.82,46.74,46.82,1009316.0,42.9274,42.9366,42.8632,42.9366,1009316.0
2022-11-14 12:25:00,46.81,46.86,46.81,46.84,72564.0,42.9274,42.9733,42.9274,42.9549,72564.0
2022-11-14 12:30:00,46.84,46.88,46.84,46.88,78131.0,42.9549,42.9916,42.9549,42.9916,78131.0
2022-11-14 12:35:00,46.88,46.9,46.87,46.9,60133.0,42.9916,43.0099,42.9824,43.0099,60133.0
2022-11-14 12:40:00,46.9,46.9,46.86,46.88,71020.0,43.0099,43.0099,42.9733,42.9916,71020.0
2022-11-14 12:45:00,46.88,46.9,46.86,46.89,46666.0,42.9916,43.0099,42.9733,43.0008,46666.0
2022-11-14 12:50:00,46.89,46.89,46.87,46.88,44937.0,43.0008,43.0008,42.9824,42.9916,44937.0
2022-11-14 12:55:00,46.88,46.88,46.84,46.88,101337.0,42.9916,42.9916,42.9549,42.9916,101337.0
2022-11-14 13:00:00,46.87,46.89,46.85,46.89,107293.0,42.9824,43.0008,42.9641,43.0008,107293.0
2022-11-14 13:05:00,46.88,46.89,46.86,46.87,143085.0,42.9916,43.0008,42.9733,42.9824,143085.0
2022-11-14 13:10:00,46.87,46.89,46.86,46.89,240314.0,42.9824,43.0008,42.9733,43.0008,240314.0
2022-11-14 13:15:00,46.89,46.92,46.88,46.91,264463.0,43.0008,43.0283,42.9916,43.0191,264463.0
2022-11-14 13:20:00,46.91,46.94,46.91,46.93,359029.0,43.0191,43.0466,43.0191,43.0375,359029.0
2022-11-14 13:25:00,46.93,46.96,46.92,46.96,185741.0,43.0375,43.065,43.0283,43.065,185741.0
2022-11-14 13:30:00,46.95,46.96,46.93,46.94,221689.0,43.0558,43.065,43.0375,43.0466,221689.0
2022-11-14 13:35:00,46.94,46.96,46.93,46.94,586218.0,43.0466,43.065,43.0375,43.0466,586218.0
2022-11-14 13:40:00,46.94,46.95,46.94,46.95,276612.0,43.0466,43.0558,43.0466,43.0558,276612.0
2022-11-14 13:45:00,46.95,46.96,46.94,46.96,201735.0,43.0558,43.065,43.0466,43.065,201735.0
2022-11-14 13:50:00,46.96,46.99,46.95,46.98,214450.0,43.065,43.0925,43.0558,43.0833,214450.0
2022-11-14 13:55:00,46.98,46.98,46.97,46.98,86911.0,43.0833,43.0833,43.0741,43.0833,86911.0
2022-11-14 14:00:00,46.98,46.99,46.97,46.98,289027.0,43.0833,43.0925,43.0741,43.0833,289027.0
2022-11-14 14:05:00,46.98,46.98,46.95,46.96,125330.0,43.0833,43.0833,43.0558,43.065,125330.0
2022-11-14 14:10:00,46.96,46.96,46.94,46.96,120628.0,43.065,43.065,43.0466,43.065,120628.0
2022-11-14 14:15:00,46.96,46.97,46.93,46.96,144950.0,43.065,43.0741,43.0375,43.065,144950.0
2022-11-14 14:20:00,46.95,46.97,46.95,46.97,314757.0,43.0558,43.0741,43.0558,43.0741,314757.0
2022-11-14 14:25:00,46.97,46.98,46.96,46.98,178196.0,43.0741,43.0833,43.065,43.0833,178196.0
2022-11-14 14:30:00,46.98,46.99,46.96,46.97,165443.0,43.0833,43.0925,43.065,43.0741,165443.0
2022-11-14 14:35:00,46.97,47.03,46.96,47.01,191830.0,43.0741,43.1292,43.065,43.1108,191830.0
2022-11-14 14:40:00,47.0,47.0,46.97,46.98,217064.0,43.1017,43.1017,43.0741,43.0833,217064.0
2022-11-14 14:45:00,46.98,46.99,46.95,46.97,282450.0,43.0833,43.0925,43.0558,43.0741,282450.0
2022-11-14 14:50:00,46.97,47.0,46.96,46.98,154652.0,43.0741,43.1017,43.065,43.0833,154652.0
2022-11-14 14:55:00,46.98,46.99,46.98,46.98,105929.0,43.0833,43.0925,43.0833,43.0833,105929.0
2022-11-14 15:00:00,46.99,47.02,46.98,47.01,458102.0,43.0925,43.12,43.0833,43.1108,458102.0
2022-11-14 15:05:00,47.01,47.02,46.96,46.97,129743.0,43.1108,43.12,43.065,43.0741,129743.0
2022-11-14 15:10:00,46.97,46.97,46.88,46.89,201582.0,43.0741,43.0741,42.9916,43.0008,201582.0
2022-11-14 15:15:00,46.89,46.91,46.88,46.91,240551.0,43.0008,43.0191,42.9916,43.0191,240551.0
2022-11-14 15:20:00,46.91,46.93,46.9,46.93,183912.0,43.0191,43.0375,43.0099,43.0375,183912.0
2022-11-14 15:25:00,46.93,46.93,46.91,46.91,188890.0,43.0375,43.0375,43.0191,43.0191,188890.0
2022-11-14 15:30:00,46.91,46.93,46.88,46.89,280680.0,43.0191,43.0375,42.9916,43.0008,280680.0
2022-11-14 15:35:00,46.89,46.9,46.87,46.9,207839.0,43.0008,43.0099,42.9824,43.0099,207839.0
2022-11-14 15:40:00,46.9,46.9,46.85,46.85,225551.0,43.0099,43.0099,42.9641,42.9641,225551.0
2022-11-14 15:45:00,46.85,46.86,46.81,46.81,340847.0,42.9641,42.9733,42.9274,42.9274,340847.0
2022-11-14 15:50:00,46.81,46.83,46.76,46.77,322349.0,42.9274,42.9458,42.8816,42.8907,322349.0
2022-11-14 15:55:00,46.76,46.77,46.69,46.7,827736.0,42.8816,42.8907,42.8174,42.8265,827736.0
2022-11-15 09:30:00,48.11,48.14,47.97,47.97,1598059.0,44.1196,44.1471,43.9912,43.9912,1598059.0
2022-11-15 09:35:00,47.97,48.03,47.96,47.98,422588.0,43.9912,44.0462,43.982,44.0004,422588.0
2022-11-15 09:40:00,47.98,48.04,47.92,47.92,275378.0,44.0004,44.0554,43.9453,43.9453,275378.0
2022-11-15 09:45:00,47.92,47.93,47.75,47.79,310317.0,43.9453,43.9545,43.7894,43.8261,310317.0
2022-11-15 09:50:00,47.79,47.88,47.78,47.82,237090.0,43.8261,43.9087,43.817,43.8536,237090.0
2022-11-15 09:55:00,47.81,47.92,47.81,47.91,94633.0,43.8445,43.9453,43.8445,43.9362,94633.0
2022-11-15 10:00:00,47.92,47.96,47.91,47.95,151514.0,43.9453,43.982,43.9362,43.9729,151514.0
2022-11-15 10:05:00,47.95,47.98,47.83,47.84,339367.0,43.9729,44.0004,43.8628,43.872,339367.0
2022-11-15 10:10:00,47.85,47.88,47.82,47.82,272856.0,43.8811,43.9087,43.8536,43.8536,272856.0
2022-11-15 10:15:00,47.82,47.86,47.78,47.8,333967.0,43.8536,43.8903,43.817,43.8353,333967.0
2022-11-15 10:20:00,47.8,47.91,47.77,47.91,205641.0,43.8353,43.9362,43.8078,43.9362,205641.0
2022-11-15 10:25:00,47.91,47.99,47.91,47.99,380291.0,43.9362,44.0095,43.9362,44.0095,380291.0
2022-11-15 10:30:00,47.99,48.08,47.97,48.07,83640.0,44.0095,44.0921,43.9912,44.0829,83640.0
2022-11-15 10:35:00,48.07,48.07,47.97,47.99,125470.0,44.0829,44.0829,43.9912,44.0095,125470.0
2022-11-15 10:40:00,47.99,48.03,47.95,48.0,244530.0,44.0095,44.0462,43.9729,44.0187,244530.0
2022-11-15 10:45:00,48.0,48.02,47.86,47.89,260486.0,44.0187,44.037,43.8903,43.9178,260486.0
2022-11-15 10:50:00,47.88,47.92,47.83,47.91,154533.0,43.9087,43.9453,43.8628,43.9362,154533.0
2022-11-15 10:55:00,47.92,47.97,47.91,47.92,391030.0,43.9453,43.9912,43.9362,43.9453,391030.0
2022-11-15 11:00:00,47.92,47.96,47.87,47.94,627788.0,43.9453,43.982,43.8995,43.9637,627788.0
2022-11-15 11:05:00,47.93,47.99,47.92,47.94,114402.0,43.9545,44.0095,43.9453,43.9637,114402.0
2022-11-15 11:10:00,47.94,48.0,47.93,48.0,107565.0,43.9637,44.0187,43.9545,44.0187,107565.0
2022-11-15 11:15:00,48.0,48.01,47.92,47.95,71280.0,44.0187,44.0279,43.9453,43.9729,71280.0
2022-11-15 11:20:00,47.95,48.02,47.95,47.98,136755.0,43.9729,44.037,43.9729,44.0004,136755.0
2022-11-15 11:25:00,47.99,48.01,47.96,47.98,72919.0,44.0095,44.0279,43.982,44.0004,72919.0
2022-11-15 11:30:00,47.99,48.07,47.99,48.05,145165.0,44.0095,44.0829,44.0095,44.0646,145165.0
2022-11-15 11:35:00,48.05,48.06,48.01,48.04,57167.0,44.0646,44.0737,44.0279,44.0554,57167.0
2022-11-15 11:40:00,48.04,48.06,48.0,48.02,35720.0,44.0554,44.0737,44.0187,44.037,35720.0
2022-11-15 11:45:00,48.02,48.05,48.0,48.02,130719.0,44.037,44.0646,44.0187,44.037,130719.0
2022-11-15 11:50:00,48.03,48.04,47.99,48.02,97364.0,44.0462,44.0554,44.0095,44.037,97364.0
2022-11-15 11:55:00,48.02,48.02,47.99,48.02,113902.0,44.037,44.037,44.0095,44.037,113902.0
2022-11-15 12:00:00,48.02,48.03,47.9,47.94,65497.0,44.037,44.0462,43.927,43.9637,65497.0
2022-11-15 12:05:00,47.94,47.97,47.9,47.96,120079.0,43.9637,43.9912,43.927,43.982,120079.0
2022-11-15 12:10:00,47.96,48.01,47.96,47.98,115180.0,43.982,44.0279,43.982,44.0004,115180.0
2022-11-15 12:15:00,47.98,47.99,47.96,47.99,60450.0,44.0004,44.0095,43.982,44.0095,60450.0
2022-11-15 12:20:00,47.98,48.01,47.97,47.99,73732.0,44.0004,44.0279,43.9912,44.0095,73732.0
2022-11-15 12:25:00,47.99,48.0,47.96,47.98,69314.0,44.0095,44.0187,43.982,44.0004,69314.0
2022-11-15 12:30:00,47.98,48.03,47.96,48.01,63268.0,44.0004,44.0462,43.982,44.0279,63268.0
2022-11-15 12:35:00,48.01,48.02,47.98,48.01,128622.0,44.0279,44.037,44.0004,44.0279,128622.0
2022-11-15 12:40:00,48.0,48.02,47.96,47.98,51892.0,44.0187,44.037,43.982,44.0004,51892.0
2022-11-15 12:45:00,47.99,48.01,47.95,48.0,125983.0,44.0095,44.0279,43.9729,44.0187,125983.0
2022-11-15 12:50:00,48.0,48.0,47.98,47.98,83597.0,44.0187,44.0187,44.0004,44.0004,83597.0
2022-11-15 12:55:00,47.99,48.0,47.95,47.99,107533.0,44.0095,44.0187,43.9729,44.0095,107533.0
2022-11-15 13:00:00,48.0,48.03,47.98,48.02,74474.0,44.0187,44.0462,44.0004,44.037,74474.0
2022-11-15 13:05:00,48.02,48.03,47.98,47.99,67412.0,44.037,44.0462,44.0004,44.0095,67412.0
2022-11-15 13:10:00,47.99,48.01,47.97,47.98,49183.0,44.0095,44.0279,43.9912,44.0004,49183.0
2022-11-15 13:15:00,47.98,47.98,47.89,47.9,192318.0,44.0004,44.0004,43.9178,43.927,192318.0
2022-11-15 13:20:00,47.9,47.91,47.78,47.81,219791.0,43.927,43.9362,43.817,43.8445,219791.0
2022-11-15 13:25:00,47.82,47.83,47.67,47.71,255017.0,43.8536,43.8628,43.7161,43.7528,255017.0
2022-11-15 13:30:00,47.7,47.74,47.59,47.59,371417.0,43.7436,43.7803,43.6427,43.6427,371417.0
2022-11-15 13:35:00,47.6,47.63,47.49,47.53,183623.0,43.6519,43.6794,43.551,43.5877,183623.0
2022-11-15 13:40:00,47.53,47.66,47.48,47.62,164928.0,43.5877,43.7069,43.5418,43.6702,164928.0
2022-11-15 13:45:00,47.62,47.66,47.54,47.55,128339.0,43.6702,43.7069,43.5969,43.606,128339.0
2022-11-15 13:50:00,47.55,47.61,47.54,47.61,137401.0,43.606,43.6611,43.5969,43.6611,137401.0
2022-11-15 13:55:00,47.6,47.65,47.58,47.6,232555.0,43.6519,43.6977,43.6335,43.6519,232555.0
2022-11-15 14:00:00,47.59,47.64,47.4,47.41,402781.0,43.6427,43.6886,43.4685,43.4776,402781.0
2022-11-15 14:05:00,47.41,47.51,47.41,47.51,173749.0,43.4776,43.5693,43.4776,43.5693,173749.0
2022-11-15 14:10:00,47.51,47.69,47.51,47.62,370611.0,43.5693,43.7344,43.5693,43.6702,370611.0
2022-11-15 14:15:00,47.61,47.65,47.56,47.61,199510.0,43.6611,43.6977,43.6152,43.6611,199510.0
2022-11-15 14:20:00,47.62,47.75,47.62,47.74,357333.0,43.6702,43.7894,43.6702,43.7803,357333.0
2022-11-15 14:25:00,47.73,47.76,47.65,47.69,205827.0,43.7711,43.7986,43.6977,43.7344,205827.0
2022-11-15 14:30:00,47.7,47.73,47.66,47.66,101450.0,43.7436,43.7711,43.7069,43.7069,101450.0
2022-11-15 14:35:00,47.67,47.74,47.65,47.69,181774.0,43.7161,43.7803,43.6977,43.7344,181774.0
2022-11-15 14:40:00,47.69,47.73,47.65,47.66,74786.0,43.7344,43.7711,43.6977,43.7069,74786.0
2022-11-15 14:45:00,47.67,47.7,47.62,47.64,147553.0,43.7161,43.7436,43.6702,43.6886,147553.0
2022-11-15 14:50:00,47.65,47.69,47.62,47.66,119689.0,43.6977,43.7344,43.6702,43.7069,119689.0
2022-11-15 14:55:00,47.66,47.79,47.65,47.76,174400.0,43.7069,43.8261,43.6977,43.7986,174400.0
2022-11-15 15:00:00,47.77,47.81,47.76,47.78,206743.0,43.8078,43.8445,43.7986,43.817,206743.0
2022-11-15 15:05:00,47.77,47.78,47.72,47.75,234642.0,43.8078,43.817,43.7619,43.7894,234642.0
2022-11-15 15:10:00,47.75,47.77,47.72,47.75,134106.0,43.7894,43.8078,43.7619,43.7894,134106.0
2022-11-15 15:15:00,47.75,47.8,47.75,47.79,107757.0,43.7894,43.8353,43.7894,43.8261,107757.0
2022-11-15 15:20:00,47.79,47.82,47.76,47.8,240515.0,43.8261,43.8536,43.7986,43.8353,240515.0
2022-11-15 15:25:00,47.8,47.81,47.77,47.79,224448.0,43.8353,43.8445,43.8078,43.8261,224448.0
2022-11-15 15:30:00,47.79,47.79,47.73,47.74,289479.0,43.8261,43.8261,43.7711,43.7803,289479.0
2022-11-15 15:35:00,47.73,47.79,47.73,47.79,319716.0,43.7711,43.8261,43.7711,43.8261,319716.0
2022-11-15 15:40:00,47.78,47.79,47.76,47.77,167838.0,43.817,43.8261,43.7986,43.8078,167838.0
2022-11-15 15:45:00,47.76,47.76,47.71,47.73,396254.0,43.7986,43.7986,43.7528,43.7711,396254.0
2022-11-15 15:50:00,47.73,47.73,47.65,47.67,588561.0,43.7711,43.7711,43.6977,43.7161,588561.0
2022-11-15 15:55:00,47.66,47.74,47.66,47.73,1196210.0,43.7069,43.7803,43.7069,43.7711,1196210.0
2022-11-16 09:30:00,47.29,47.35,47.27,47.33,500993.0,43.3676,43.4226,43.3493,43.4043,500993.0
2022-11-16 09:35:00,47.33,47.33,47.24,47.26,103283.0,43.4043,43.4043,43.3217,43.3401,103283.0
2022-11-16 09:40:00,47.27,47.27,47.16,47.17,74768.0,43.3493,43.3493,43.2484,43.2575,74768.0
2022-11-16 09:45:00,47.17,47.25,47.13,47.13,139732.0,43.2575,43.3309,43.2209,43.2209,139732.0
2022-11-16 09:50:00,47.13,47.15,47.09,47.11,86059.0,43.2209,43.2392,43.1842,43.2025,86059.0
2022-11-16 09:55:00,47.12,47.17,47.1,47.14,120360.0,43.2117,43.2575,43.1934,43.23,120360.0
2022-11-16 10:00:00,47.14,47.18,47.13,47.13,128820.0,43.23,43.2667,43.2209,43.2209,128820.0
2022-11-16 10:05:00,47.13,47.16,47.05,47.07,127373.0,43.2209,43.2484,43.1475,43.1658,127373.0
2022-11-16 10:10:00,47.07,47.16,47.07,47.08,189002.0,43.1658,43.2484,43.1658,43.175,189002.0
2022-11-16 10:15:00,47.08,47.09,47.03,47.05,199533.0,43.175,43.1842,43.1292,43.1475,199533.0
2022-11-16 10:20:00,47.05,47.09,47.02,47.04,471797.0,43.1475,43.1842,43.12,43.1383,471797.0
2022-11-16 10:25:00,47.04,47.08,47.01,47.03,171412.0,43.1383,43.175,43.1108,43.1292,171412.0
2022-11-16 10:30:00,47.03,47.1,47.03,47.08,124981.0,43.1292,43.1934,43.1292,43.175,124981.0
2022-11-16 10:35:00,47.07,47.08,47.0,47.02,181051.0,43.1658,43.175,43.1017,43.12,181051.0
2022-11-16 10:40:00,47.01,47.03,46.98,47.0,106419.0,43.1108,43.1292,43.0833,43.1017,106419.0
2022-11-16 10:45:00,46.99,47.04,46.97,47.03,164250.0,43.0925,43.1383,43.0741,43.1292,164250.0
2022-11-16 10:50:00,47.03,47.05,46.97,46.97,187348.0,43.1292,43.1475,43.0741,43.0741,187348.0
2022-11-16 10:55:00,46.97,47.01,46.96,47.0,69935.0,43.0741,43.1108,43.065,43.1017,69935.0
2022-11-16 11:00:00,47.0,47.04,46.99,47.02,130738.0,43.1017,43.1383,43.0925,43.12,130738.0
2022-11-16 11:05:00,47.01,47.04,47.01,47.01,148093.0,43.1108,43.1383,43.1108,43.1108,148093.0
2022-11-16 11:10:00,47.01,47.02,46.97,47.01,169644.0,43.1108,43.12,43.0741,43.1108,169644.0
2022-11-16 11:15:00,47.0,47.03,46.97,47.02,226651.0,43.1017,43.1292,43.0741,43.12,226651.0
2022-11-16 11:20:00,47.01,47.05,47.0,47.04,117220.0,43.1108,43.1475,43.1017,43.1383,117220.0
2022-11-16 11:25:00,47.03,47.06,47.01,47.04,152273.0,43.1292,43.1567,43.1108,43.1383,152273.0
2022-11-16 11:30:00,47.03,47.04,47.01,47.01,132767.0,43.1292,43.1383,43.1108,43.1108,132767.0
2022-11-16 11:35:00,47.02,47.02,46.99,47.01,221693.0,43.12,43.12,43.0925,43.1108,221693.0
2022-11-16 11:40:00,47.01,47.04,47.0,47.02,138149.0,43.1108,43.1383,43.1017,43.12,138149.0
2022-11-16 11:45:00,47.03,47.06,47.02,47.06,204374.0,43.1292,43.1567,43.12,43.1567,204374.0
2022-11-16 11:50:00,47.06,47.06,47.01,47.03,121278.0,43.1567,43.1567,43.1108,43.1292,121278.0
2022-11-16 11:55:00,47.03,47.05,47.01,47.02,173867.0,43.1292,43.1475,43.1108,43.12,173867.0
2022-11-16 12:00:00,47.01,47.02,46.98,46.98,163738.0,43.1108,43.12,43.0833,43.0833,163738.0
2022-11-16 12:05:00,46.98,47.01,46.97,47.0,155608.0,43.0833,43.1108,43.0741,43.1017,155608.0
2022-11-16 12:10:00,47.0,47.0,46.95,46.96,239919.0,43.1017,43.1017,43.0558,43.065,239919.0
2022-11-16 12:15:00,46.96,46.96,46.91,46.93,114941.0,43.065,43.065,43.0191,43.0375,114941.0
2022-11-16 12:20:00,46.93,46.96,46.89,46.96,531883.0,43.0375,43.065,43.0008,43.065,531883.0
2022-11-16 12:25:00,46.95,46.99,46.95,46.98,188380.0,43.0558,43.0925,43.0558,43.0833,188380.0
2022-11-16 12:30:00,46.98,47.02,46.97,47.02,236770.0,43.0833,43.12,43.0741,43.12,236770.0
2022-11-16 12:35:00,47.01,47.06,47.01,47.04,180284.0,43.1108,43.1567,43.1108,43.1383,180284.0
2022-11-16 12:40:00,47.04,47.08,47.03,47.08,206515.0,43.1383,43.175,43.1292,43.175,206515.0
2022-11-16 12:45:00,47.07,47.11,47.07,47.08,271450.0,43.1658,43.2025,43.1658,43.175,271450.0
2022-11-16 12:50:00,47.08,47.13,47.06,47.08,459273.0,43.175,43.2209,43.1567,43.175,459273.0
2022-11-16 12:55:00,47.08,47.11,47.07,47.08,256143.0,43.175,43.2025,43.1658,43.175,256143.0
2022-11-16 13:00:00,47.08,47.09,47.03,47.06,266953.0,43.175,43.1842,43.1292,43.1567,266953.0
2022-11-16 13:05:00,47.05,47.06,47.03,47.05,118749.0,43.1475,43.1567,43.1292,43.1475,118749.0
2022-11-16 13:10:00,47.06,47.08,47.04,47.05,79409.0,43.1567,43.175,43.1383,43.1475,79409.0
2022-11-16 13:15:00,47.05,47.06,47.02,47.02,123744.0,43.1475,43.1567,43.12,43.12,123744.0
2022-11-16 13:20:00,47.03,47.06,47.02,47.04,219918.0,43.1292,43.1567,43.12,43.1383,219918.0
2022-11-16 13:25:00,47.04,47.05,47.02,47.03,148781.0,43.1383,43.1475,43.12,43.1292,148781.0
2022-11-16 13:30:00,47.03,47.05,46.95,46.96,199288.0,43.1292,43.1475,43.0558,43.065,199288.0
2022-11-16 13:35:00,46.96,46.98,46.93,46.97,183007.0,43.065,43.0833,43.0375,43.0741,183007.0
2022-11-16 13:40:00,46.97,46.98,46.96,46.98,84953.0,43.0741,43.0833,43.065,43.0833,84953.0
2022-11-16 13:45:00,46.97,46.98,46.95,46.97,168519.0,43.0741,43.0833,43.0558,43.0741,168519.0
2022-11-16 13:50:00,46.96,46.97,46.95,46.96,138715.0,43.065,43.0741,43.0558,43.065,138715.0
2022-11-16 13:55:00,46.96,46.97,46.92,46.93,181519.0,43.065,43.0741,43.0283,43.0375,181519.0
2022-11-16 14:00:00,46.94,46.97,46.92,46.96,341325.0,43.0466,43.0741,43.0283,43.065,341325.0
2022-11-16 14:05:00,46.97,46.98,46.93,46.96,144019.0,43.0741,43.0833,43.0375,43.065,144019.0
2022-11-16 14:10:00,46.96,46.97,46.94,46.95,100037.0,43.065,43.0741,43.0466,43.0558,100037.0
2022-11-16 14:15:00,46.95,46.95,46.91,46.93,124216.0,43.0558,43.0558,43.0191,43.0375,124216.0
2022-11-16 14:20:00,46.93,46.95,46.92,46.95,179794.0,43.0375,43.0558,43.0283,43.0558,179794.0
2022-11-16 14:25:00,46.95,46.96,46.94,46.96,162549.0,43.0558,43.065,43.0466,43.065,162549.0
2022-11-16 14:30:00,46.95,46.96,46.9,46.92,157280.0,43.0558,43.065,43.0099,43.0283,157280.0
2022-11-16 14:35:00,46.92,47.0,46.92,46.98,486485.0,43.0283,43.1017,43.0283,43.0833,486485.0
2022-11-16 14:40:00,46.98,47.0,46.96,46.97,170321.0,43.0833,43.1017,43.065,43.0741,170321.0
2022-11-16 14:45:00,46.97,46.98,46.93,46.95,170233.0,43.0741,43.0833,43.0375,43.0558,170233.0
2022-11-16 14:50:00,46.94,46.98,46.93,46.96,307219.0,43.0466,43.0833,43.0375,43.065,307219.0
2022-11-16 14:55:00,46.96,47.0,46.95,46.99,316883.0,43.065,43.1017,43.0558,43.0925,316883.0
2022-11-16 15:00:00,46.99,47.0,46.97,46.98,275709.0,43.0925,43.1017,43.0741,43.0833,275709.0
2022-11-16 15:05:00,46.97,46.98,46.91,46.92,487081.0,43.0741,43.0833,43.0191,43.0283,487081.0
2022-11-16 15:10:00,46.93,46.94,46.92,46.93,172430.0,43.0375,43.0466,43.0283,43.0375,172430.0
2022-11-16 15:15:00,46.94,46.94,46.9,46.91,205177.0,43.0466,43.0466,43.0099,43.0191,205177.0
2022-11-16 15:20:00,46.91,46.93,46.91,46.92,294579.0,43.0191,43.0375,43.0191,43.0283,294579.0
2022-11-16 15:25:00,46.92,46.94,46.91,46.93,251134.0,43.0283,43.0466,43.0191,43.0375,251134.0
2022-11-16 15:30:00,46.93,46.94,46.91,46.91,390033.0,43.0375,43.0466,43.0191,43.0191,390033.0
2022-11-16 15:35:00,46.91,46.94,46.91,46.93,429273.0,43.0191,43.0466,43.0191,43.0375,429273.0
2022-11-16 15:40:00,46.94,46.97,46.93,46.96,491871.0,43.0466,43.0741,43.0375,43.065,491871.0
2022-11-16 15:45:00,46.95,46.96,46.94,46.95,320190.0,43.0558,43.065,43.0466,43.0558,320190.0
2022-11-16 15:50:00,46.96,46.97,46.95,46.95,512365.0,43.065,43.0741,43.0558,43.0558,512365.0
2022-11-16 15:55:00,46.95,46.96,46.92,46.92,874829.0,43.0558,43.065,43.0283,43.0283,874829.0
2022-11-17 09:30:00,46.13,46.32,46.11,46.32,424759.0,42.3038,42.4781,42.2855,42.4781,424759.0
2022-11-17 09:35:00,46.33,46.37,46.28,46.35,188775.0,42.4872,42.5239,42.4414,42.5056,188775.0
2022-11-17 09:40:00,46.35,46.46,46.33,46.46,366518.0,42.5056,42.6064,42.4872,42.6064,366518.0
2022-11-17 09:45:00,46.45,46.54,46.4,46.54,103629.0,42.5973,42.6798,42.5514,42.6798,103629.0
2022-11-17 09:50:00,46.54,46.6,46.46,46.46,224681.0,42.6798,42.7348,42.6064,42.6064,224681.0
2022-11-17 09:55:00,46.47,46.48,46.4,46.42,129215.0,42.6156,42.6248,42.5514,42.5698,129215.0
2022-11-17 10:00:00,46.42,46.53,46.41,46.53,123949.0,42.5698,42.6706,42.5606,42.6706,123949.0
2022-11-17 10:05:00,46.54,46.59,46.51,46.58,101935.0,42.6798,42.7257,42.6523,42.7165,101935.0
2022-11-17 10:10:00,46.57,46.6,46.51,46.59,510458.0,42.7073,42.7348,42.6523,42.7257,510458.0
2022-11-17 10:15:00,46.59,46.71,46.58,46.71,228540.0,42.7257,42.8357,42.7165,42.8357,228540.0
2022-11-17 10:20:00,46.71,46.74,46.67,46.69,107026.0,42.8357,42.8632,42.799,42.8174,107026.0
2022-11-17 10:25:00,46.7,46.83,46.69,46.8,120737.0,42.8265,42.9458,42.8174,42.9182,120737.0
2022-11-17 10:30:00,46.8,46.82,46.72,46.73,116713.0,42.9182,42.9366,42.8449,42.854,116713.0
2022-11-17 10:35:00,46.73,46.8,46.72,46.77,106939.0,42.854,42.9182,42.8449,42.8907,106939.0
2022-11-17 10:40:00,46.77,46.82,46.76,46.78,160595.0,42.8907,42.9366,42.8816,42.8999,160595.0
2022-11-17 10:45:00,46.77,46.77,46.65,46.67,196380.0,42.8907,42.8907,42.7807,42.799,196380.0
2022-11-17 10:50:00,46.67,46.75,46.67,46.75,150583.0,42.799,42.8724,42.799,42.8724,150583.0
2022-11-17 10:55:00,46.75,46.75,46.67,46.69,143725.0,42.8724,42.8724,42.799,42.8174,143725.0
2022-11-17 11:00:00,46.68,46.72,46.65,46.66,117586.0,42.8082,42.8449,42.7807,42.7899,117586.0
2022-11-17 11:05:00,46.66,46.7,46.62,46.63,146468.0,42.7899,42.8265,42.7532,42.7623,146468.0
2022-11-17 11:10:00,46.63,46.67,46.62,46.66,144746.0,42.7623,42.799,42.7532,42.7899,144746.0
2022-11-17 11:15:00,46.66,46.68,46.65,46.66,125021.0,42.7899,42.8082,42.7807,42.7899,125021.0
2022-11-17 11:20:00,46.66,46.68,46.62,46.67,140716.0,42.7899,42.8082,42.7532,42.799,140716.0
2022-11-17 11:25:00,46.68,46.71,46.66,46.71,107024.0,42.8082,42.8357,42.7899,42.8357,107024.0
2022-11-17 11:30:00,46.71,46.73,46.67,46.73,114622.0,42.8357,42.854,42.799,42.854,114622.0
2022-11-17 11:35:00,46.73,46.77,46.72,46.76,189888.0,42.854,42.8907,42.8449,42.8816,189888.0
2022-11-17 11:40:00,46.76,46.78,46.74,46.77,573856.0,42.8816,42.8999,42.8632,42.8907,573856.0
2022-11-17 11:45:00,46.77,46.78,46.72,46.73,102222.0,42.8907,42.8999,42.8449,42.854,102222.0
2022-11-17 11:50:00,46.74,46.76,46.72,46.73,82383.0,42.8632,42.8816,42.8449,42.854,82383.0
2022-11-17 11:55:00,46.74,46.88,46.73,46.86,337833.0,42.8632,42.9916,42.854,42.9733,337833.0
2022-11-17 12:00:00,46.87,46.9,46.86,46.89,70023.0,42.9824,43.0099,42.9733,43.0008,70023.0
2022-11-17 12:05:00,46.9,46.92,46.88,46.89,108838.0,43.0099,43.0283,42.9916,43.0008,108838.0
2022-11-17 12:10:00,46.88,46.93,46.87,46.9,139730.0,42.9916,43.0375,42.9824,43.0099,139730.0
2022-11-17 12:15:00,46.9,46.91,46.87,46.91,67049.0,43.0099,43.0191,42.9824,43.0191,67049.0
2022-11-17 12:20:00,46.91,46.91,46.86,46.87,90114.0,43.0191,43.0191,42.9733,42.9824,90114.0
2022-11-17 12:25:00,46.86,46.87,46.84,46.84,146930.0,42.9733,42.9824,42.9549,42.9549,146930.0
2022-11-17 12:30:00,46.84,46.87,46.8,46.8,106685.0,42.9549,42.9824,42.9182,42.9182,106685.0
2022-11-17 12:35:00,46.8,46.84,46.79,46.84,1090487.0,42.9182,42.9549,42.9091,42.9549,1090487.0
2022-11-17 12:40:00,46.84,46.87,46.81,46.84,88173.0,42.9549,42.9824,42.9274,42.9549,88173.0
2022-11-17 12:45:00,46.84,46.88,46.83,46.87,58336.0,42.9549,42.9916,42.9458,42.9824,58336.0
2022-11-17 12:50:00,46.87,46.93,46.86,46.9,218275.0,42.9824,43.0375,42.9733,43.0099,218275.0
2022-11-17 12:55:00,46.91,46.94,46.9,46.93,189745.0,43.0191,43.0466,43.0099,43.0375,189745.0
2022-11-17 13:00:00,46.93,46.96,46.93,46.95,200205.0,43.0375,43.065,43.0375,43.0558,200205.0
2022-11-17 13:05:00,46.95,46.98,46.94,46.94,151563.0,43.0558,43.0833,43.0466,43.0466,151563.0
2022-11-17 13:10:00,46.94,46.98,46.94,46.96,77051.0,43.0466,43.0833,43.0466,43.065,77051.0
2022-11-17 13:15:00,46.96,47.01,46.96,47.01,710677.0,43.065,43.1108,43.065,43.1108,710677.0
2022-11-17 13:20:00,47.01,47.02,46.98,46.98,71529.0,43.1108,43.12,43.0833,43.0833,71529.0
2022-11-17 13:25:00,46.98,46.99,46.94,46.95,115248.0,43.0833,43.0925,43.0466,43.0558,115248.0
2022-11-17 13:30:00,46.95,46.97,46.93,46.97,105452.0,43.0558,43.0741,43.0375,43.0741,105452.0
2022-11-17 13:35:00,46.96,47.01,46.95,47.0,64888.0,43.065,43.1108,43.0558,43.1017,64888.0
2022-11-17 13:40:00,47.0,47.01,46.97,46.98,87549.0,43.1017,43.1108,43.0741,43.0833,87549.0
2022-11-17 13:45:00,46.98,46.98,46.93,46.94,112016.0,43.0833,43.0833,43.0375,43.0466,112016.0
2022-11-17 13:50:00,46.94,46.94,46.91,46.94,89211.0,43.0466,43.0466,43.0191,43.0466,89211.0
2022-11-17 13:55:00,46.93,46.96,46.92,46.95,85421.0,43.0375,43.065,43.0283,43.0558,85421.0
2022-11-17 14:00:00,46.95,46.99,46.94,46.98,63267.0,43.0558,43.0925,43.0466,43.0833,63267.0
2022-11-17 14:05:00,46.99,46.99,46.94,46.95,87399.0,43.0925,43.0925,43.0466,43.0558,87399.0
2022-11-17 14:10:00,46.94,46.94,46.89,46.91,74561.0,43.0466,43.0466,43.0008,43.0191,74561.0
2022-11-17 14:15:00,46.91,46.92,46.87,46.9,101927.0,43.0191,43.0283,42.9824,43.0099,101927.0
2022-11-17 14:20:00,46.9,46.9,46.86,46.9,156042.0,43.0099,43.0099,42.9733,43.0099,156042.0
2022-11-17 14:25:00,46.9,46.9,46.87,46.88,89758.0,43.0099,43.0099,42.9824,42.9916,89758.0
2022-11-17 14:30:00,46.88,46.9,46.87,46.89,104163.0,42.9916,43.0099,42.9824,43.0008,104163.0
2022-11-17 14:35:00,46.9,46.9,46.85,46.88,108070.0,43.0099,43.0099,42.9641,42.9916,108070.0
2022-11-17 14:40:00,46.88,46.91,46.84,46.9,688777.0,42.9916,43.0191,42.9549,43.0099,688777.0
2022-11-17 14:45:00,46.9,46.94,46.86,46.93,114301.0,43.0099,43.0466,42.9733,43.0375,114301.0
2022-11-17 14:50:00,46.93,46.96,46.92,46.96,102212.0,43.0375,43.065,43.0283,43.065,102212.0
2022-11-17 14:55:00,46.96,46.98,46.95,46.98,126688.0,43.065,43.0833,43.0558,43.0833,126688.0
2022-11-17 15:00:00,46.98,47.0,46.94,46.96,286530.0,43.0833,43.1017,43.0466,43.065,286530.0
2022-11-17 15:05:00,46.96,47.0,46.94,46.95,308167.0,43.065,43.1017,43.0466,43.0558,308167.0
2022-11-17 15:10:00,46.95,46.95,46.89,46.91,283796.0,43.0558,43.0558,43.0008,43.0191,283796.0
2022-11-17 15:15:00,46.91,46.91,46.87,46.89,134708.0,43.0191,43.0191,42.9824,43.0008,134708.0
2022-11-17 15:20:00,46.89,46.92,46.87,46.9,186590.0,43.0008,43.0283,42.9824,43.0099,186590.0
2022-11-17 15:25:00,46.9,46.93,46.88,46.91,129350.0,43.0099,43.0375,42.9916,43.0191,129350.0
2022-11-17 15:30:00,46.91,46.95,46.9,46.94,694045.0,43.0191,43.0558,43.0099,43.0466,694045.0
2022-11-17 15:35:00,46.94,46.98,46.93,46.97,207322.0,43.0466,43.0833,43.0375,43.0741,207322.0
2022-11-17 15:40:00,46.98,47.0,46.97,47.0,177479.0,43.0833,43.1017,43.0741,43.1017,177479.0
2022-11-17 15:45:00,47.0,47.06,46.99,47.05,185210.0,43.1017,43.1567,43.0925,43.1475,185210.0
2022-11-17 15:50:00,47.06,47.07,47.0,47.01,275584.0,43.1567,43.1658,43.1017,43.1108,275584.0
2022-11-17 15:55:00,47.01,47.04,46.99,47.03,944654.0,43.1108,43.1383,43.0925,43.1292,944654.0
2022-11-18 09:30:00,46.88,46.92,46.73,46.76,430530.0,42.9916,43.0283,42.854,42.8816,430530.0
2022-11-18 09:35:00,46.78,46.86,46.78,46.79,116400.0,42.8999,42.9733,42.8999,42.9091,116400.0
2022-11-18 09:40:00,46.8,46.8,46.7,46.72,165956.0,42.9182,42.9182,42.8265,42.8449,165956.0
2022-11-18 09:45:00,46.72,46.8,46.72,46.77,188678.0,42.8449,42.9182,42.8449,42.8907,188678.0
2022-11-18 09:50:00,46.76,46.83,46.75,46.82,224170.0,42.8816,42.9458,42.8724,42.9366,224170.0
2022-11-18 09:55:00,46.82,46.86,46.81,46.82,446008.0,42.9366,42.9733,42.9274,42.9366,446008.0
2022-11-18 10:00:00,46.82,46.83,46.69,46.69,524062.0,42.9366,42.9458,42.8174,42.8174,524062.0
2022-11-18 10:05:00,46.69,46.72,46.63,46.72,264879.0,42.8174,42.8449,42.7623,42.8449,264879.0
2022-11-18 10:10:00,46.72,46.78,46.7,46.75,245299.0,42.8449,42.8999,42.8265,42.8724,245299.0
2022-11-18 10:15:00,46.75,46.81,46.74,46.78,345651.0,42.8724,42.9274,42.8632,42.8999,345651.0
2022-11-18 10:20:00,46.78,46.83,46.78,46.81,140780.0,42.8999,42.9458,42.8999,42.9274,140780.0
2022-11-18 10:25:00,46.81,46.83,46.73,46.8,116845.0,42.9274,42.9458,42.854,42.9182,116845.0
2022-11-18 10:30:00,46.8,46.82,46.76,46.79,340729.0,42.9182,42.9366,42.8816,42.9091,340729.0
2022-11-18 10:35:00,46.8,46.84,46.77,46.8,225459.0,42.9182,42.9549,42.8907,42.9182,225459.0
2022-11-18 10:40:00,46.8,46.84,46.78,46.78,69368.0,42.9182,42.9549,42.8999,42.8999,69368.0
2022-11-18 10:45:00,46.79,46.83,46.76,46.82,99280.0,42.9091,42.9458,42.8816,42.9366,99280.0
2022-11-18 10:50:00,46.82,46.84,46.79,46.82,208065.0,42.9366,42.9549,42.9091,42.9366,208065.0
2022-11-18 10:55:00,46.82,46.83,46.74,46.78,93153.0,42.9366,42.9458,42.8632,42.8999,93153.0
2022-11-18 11:00:00,46.78,46.79,46.72,46.73,166093.0,42.8999,42.9091,42.8449,42.854,166093.0
2022-11-18 11:05:00,46.73,46.75,46.73,46.74,60412.0,42.854,42.8724,42.854,42.8632,60412.0
2022-11-18 11:10:00,46.74,46.78,46.72,46.78,131688.0,42.8632,42.8999,42.8449,42.8999,131688.0
2022-11-18 11:15:00,46.77,46.82,46.76,46.82,34030.0,42.8907,42.9366,42.8816,42.9366,34030.0
2022-11-18 11:20:00,46.81,46.82,46.78,46.79,79410.0,42.9274,42.9366,42.8999,42.9091,79410.0
2022-11-18 11:25:00,46.79,46.81,46.77,46.79,430619.0,42.9091,42.9274,42.8907,42.9091,430619.0
2022-11-18 11:30:00,46.79,46.81,46.77,46.78,210821.0,42.9091,42.9274,42.8907,42.8999,210821.0
2022-11-18 11:35:00,46.78,46.79,46.73,46.74,93760.0,42.8999,42.9091,42.854,42.8632,93760.0
2022-11-18 11:40:00,46.74,46.75,46.7,46.72,124552.0,42.8632,42.8724,42.8265,42.8449,124552.0
2022-11-18 11:45:00,46.72,46.73,46.65,46.66,89366.0,42.8449,42.854,42.7807,42.7899,89366.0
2022-11-18 11:50:00,46.66,46.69,46.65,46.69,85301.0,42.7899,42.8174,42.7807,42.8174,85301.0
2022-11-18 11:55:00,46.69,46.71,46.67,46.7,57929.0,42.8174,42.8357,42.799,42.8265,57929.0
2022-11-18 12:00:00,46.7,46.72,46.69,46.71,173291.0,42.8265,42.8449,42.8174,42.8357,173291.0
2022-11-18 12:05:00,46.71,46.71,46.62,46.65,58902.0,42.8357,42.8357,42.7532,42.7807,58902.0
2022-11-18 12:10:00,46.65,46.66,46.64,46.64,56493.0,42.7807,42.7899,42.7715,42.7715,56493.0
2022-11-18 12:15:00,46.65,46.65,46.55,46.56,122800.0,42.7807,42.7807,42.689,42.6981,122800.0
2022-11-18 12:20:00,46.55,46.58,46.54,46.56,43939.0,42.689,42.7165,42.6798,42.6981,43939.0
2022-11-18 12:25:00,46.56,46.63,46.55,46.63,221005.0,42.6981,42.7623,42.689,42.7623,221005.0
2022-11-18 12:30:00,46.63,46.64,46.61,46.62,74854.0,42.7623,42.7715,42.744,42.7532,74854.0
2022-11-18 12:35:00,46.63,46.68,46.62,46.68,158935.0,42.7623,42.8082,42.7532,42.8082,158935.0
2022-11-18 12:40:00,46.68,46.7,46.64,46.65,55976.0,42.8082,42.8265,42.7715,42.7807,55976.0
2022-11-18 12:45:00,46.65,46.67,46.64,46.66,64894.0,42.7807,42.799,42.7715,42.7899,64894.0
2022-11-18 12:50:00,46.66,46.67,46.61,46.63,60370.0,42.7899,42.799,42.744,42.7623,60370.0
2022-11-18 12:55:00,46.63,46.68,46.61,46.67,45057.0,42.7623,42.8082,42.744,42.799,45057.0
2022-11-18 13:00:00,46.66,46.69,46.65,46.68,53620.0,42.7899,42.8174,42.7807,42.8082,53620.0
2022-11-18 13:05:00,46.68,46.73,46.67,46.73,99024.0,42.8082,42.854,42.799,42.854,99024.0
2022-11-18 13:10:00,46.73,46.74,46.71,46.72,72847.0,42.854,42.8632,42.8357,42.8449,72847.0
2022-11-18 13:15:00,46.72,46.72,46.67,46.7,62672.0,42.8449,42.8449,42.799,42.8265,62672.0
2022-11-18 13:20:00,46.7,46.71,46.66,46.71,59478.0,42.8265,42.8357,42.7899,42.8357,59478.0
2022-11-18 13:25:00,46.71,46.75,46.69,46.75,175474.0,42.8357,42.8724,42.8174,42.8724,175474.0
2022-11-18 13:30:00,46.75,46.75,46.72,46.73,127428.0,42.8724,42.8724,42.8449,42.854,127428.0
2022-11-18 13:35:00,46.73,46.74,46.69,46.7,217044.0,42.854,42.8632,42.8174,42.8265,217044.0
2022-11-18 13:40:00,46.7,46.71,46.65,46.66,92147.0,42.8265,42.8357,42.7807,42.7899,92147.0
2022-11-18 13:45:00,46.66,46.69,46.65,46.67,145003.0,42.7899,42.8174,42.7807,42.799,145003.0
2022-11-18 13:50:00,46.66,46.67,46.64,46.65,73449.0,42.7899,42.799,42.7715,42.7807,73449.0
2022-11-18 13:55:00,46.65,46.66,46.64,46.66,114837.0,42.7807,42.7899,42.7715,42.7899,114837.0
2022-11-18 14:00:00,46.65,46.7,46.65,46.7,216683.0,42.7807,42.8265,42.7807,42.8265,216683.0
2022-11-18 14:05:00,46.7,46.71,46.69,46.7,83981.0,42.8265,42.8357,42.8174,42.8265,83981.0
2022-11-18 14:10:00,46.7,46.7,46.68,46.69,135236.0,42.8265,42.8265,42.8082,42.8174,135236.0
2022-11-18 14:15:00,46.69,46.72,46.68,46.68,112411.0,42.8174,42.8449,42.8082,42.8082,112411.0
2022-11-18 14:20:00,46.69,46.71,46.68,46.7,122950.0,42.8174,42.8357,42.8082,42.8265,122950.0
2022-11-18 14:25:00,46.69,46.7,46.67,46.68,55177.0,42.8174,42.8265,42.799,42.8082,55177.0
2022-11-18 14:30:00,46.68,46.69,46.65,46.66,98900.0,42.8082,42.8174,42.7807,42.7899,98900.0
2022-11-18 14:35:00,46.66,46.66,46.62,46.65,169616.0,42.7899,42.7899,42.7532,42.7807,169616.0
2022-11-18 14:40:00,46.65,46.68,46.64,46.67,105607.0,42.7807,42.8082,42.7715,42.799,105607.0
2022-11-18 14:45:00,46.66,46.69,46.65,46.67,72532.0,42.7899,42.8174,42.7807,42.799,72532.0
2022-11-18 14:50:00,46.66,46.7,46.66,46.69,105081.0,42.7899,42.8265,42.7899,42.8174,105081.0
2022-11-18 14:55:00,46.7,46.72,46.68,46.71,119523.0,42.8265,42.8449,42.8082,42.8357,119523.0
2022-11-18 15:00:00,46.71,46.75,46.7,46.73,96701.0,42.8357,42.8724,42.8265,42.854,96701.0
2022-11-18 15:05:00,46.73,46.76,46.73,46.76,295133.0,42.854,42.8816,42.854,42.8816,295133.0
2022-11-18 15:10:00,46.76,46.77,46.75,46.75,77230.0,42.8816,42.8907,42.8724,42.8724,77230.0
2022-11-18 15:15:00,46.75,46.76,46.73,46.75,113563.0,42.8724,42.8816,42.854,42.8724,113563.0
2022-11-18 15:20:00,46.75,46.76,46.72,46.76,123485.0,42.8724,42.8816,42.8449,42.8816,123485.0
2022-11-18 15:25:00,46.76,46.78,46.75,46.78,134927.0,42.8816,42.8999,42.8724,42.8999,134927.0
2022-11-18 15:30:00,46.78,46.78,46.75,46.77,187617.0,42.8999,42.8999,42.8724,42.8907,187617.0
2022-11-18 15:35:00,46.76,46.8,46.75,46.8,243067.0,42.8816,42.9182,42.8724,42.9182,243067.0
2022-11-18 15:40:00,46.8,46.81,46.78,46.8,380280.0,42.9182,42.9274,42.8999,42.9182,380280.0
2022-11-18 15:45:00,46.8,46.81,46.78,46.8,205953.0,42.9182,42.9274,42.8999,42.9182,205953.0
2022-11-18 15:50:00,46.8,46.81,46.73,46.73,194367.0,42.9182,42.9274,42.854,42.854,194367.0
2022-11-18 15:55:00,46.73,46.76,46.73,46.74,304254.0,42.854,42.8816,42.854,42.8632,304254.0
2022-11-21 09:30:00,46.15,46.22,46.05,46.06,483265.0,42.3222,42.3863,42.2304,42.2396,483265.0
2022-11-21 09:35:00,46.06,46.09,46.03,46.08,308595.0,42.2396,42.2671,42.2121,42.258,308595.0
2022-11-21 09:40:00,46.09,46.2,46.09,46.12,315004.0,42.2671,42.368,42.2671,42.2946,315004.0
2022-11-21 09:45:00,46.12,46.25,46.1,46.24,154179.0,42.2946,42.4139,42.2763,42.4047,154179.0
2022-11-21 09:50:00,46.25,46.3,46.23,46.23,73443.0,42.4139,42.4597,42.3955,42.3955,73443.0
2022-11-21 09:55:00,46.25,46.25,46.21,46.25,79046.0,42.4139,42.4139,42.3772,42.4139,79046.0
2022-11-21 10:00:00,46.25,46.28,46.2,46.2,111015.0,42.4139,42.4414,42.368,42.368,111015.0
2022-11-21 10:05:00,46.2,46.22,46.16,46.17,176978.0,42.368,42.3863,42.3313,42.3405,176978.0
2022-11-21 10:10:00,46.18,46.21,46.15,46.15,127624.0,42.3497,42.3772,42.3222,42.3222,127624.0
2022-11-21 10:15:00,46.15,46.2,46.13,46.18,179565.0,42.3222,42.368,42.3038,42.3497,179565.0
2022-11-21 10:20:00,46.17,46.18,46.08,46.13,139959.0,42.3405,42.3497,42.258,42.3038,139959.0
2022-11-21 10:25:00,46.13,46.14,46.09,46.11,136261.0,42.3038,42.313,42.2671,42.2855,136261.0
2022-11-21 10:30:00,46.11,46.16,46.1,46.12,788116.0,42.2855,42.3313,42.2763,42.2946,788116.0
2022-11-21 10:35:00,46.13,46.16,46.12,46.13,255970.0,42.3038,42.3313,42.2946,42.3038,255970.0
2022-11-21 10:40:00,46.13,46.14,46.07,46.08,528784.0,42.3038,42.313,42.2488,42.258,528784.0
2022-11-21 10:45:00,46.08,46.08,46.0,46.03,448535.0,42.258,42.258,42.1846,42.2121,448535.0
2022-11-21 10:50:00,46.03,46.03,45.99,46.0,577633.0,42.2121,42.2121,42.1754,42.1846,577633.0
2022-11-21 10:55:00,46.0,46.05,46.0,46.04,502142.0,42.1846,42.2304,42.1846,42.2213,502142.0
2022-11-21 11:00:00,46.03,46.06,46.02,46.05,443792.0,42.2121,42.2396,42.2029,42.2304,443792.0
2022-11-21 11:05:00,46.05,46.07,46.04,46.06,119214.0,42.2304,42.2488,42.2213,42.2396,119214.0
2022-11-21 11:10:00,46.06,46.09,46.05,46.07,378950.0,42.2396,42.2671,42.2304,42.2488,378950.0
2022-11-21 11:15:00,46.07,46.1,46.07,46.08,45374.0,42.2488,42.2763,42.2488,42.258,45374.0
2022-11-21 11:20:00,46.08,46.12,46.06,46.12,101278.0,42.258,42.2946,42.2396,42.2946,101278.0
2022-11-21 11:25:00,46.11,46.13,46.06,46.06,92155.0,42.2855,42.3038,42.2396,42.2396,92155.0
2022-11-21 11:30:00,46.07,46.08,46.03,46.05,311998.0,42.2488,42.258,42.2121,42.2304,311998.0
2022-11-21 11:35:00,46.05,46.11,46.05,46.06,307583.0,42.2304,42.2855,42.2304,42.2396,307583.0
2022-11-21 11:40:00,46.07,46.1,46.05,46.05,74970.0,42.2488,42.2763,42.2304,42.2304,74970.0
2022-11-21 11:45:00,46.05,46.09,46.04,46.09,61880.0,42.2304,42.2671,42.2213,42.2671,61880.0
2022-11-21 11:50:00,46.09,46.12,46.07,46.1,258553.0,42.2671,42.2946,42.2488,42.2763,258553.0
2022-11-21 11:55:00,46.09,46.1,46.01,46.06,385617.0,42.2671,42.2763,42.1938,42.2396,385617.0
2022-11-21 12:00:00,46.06,46.12,46.05,46.09,169215.0,42.2396,42.2946,42.2304,42.2671,169215.0
2022-11-21 12:05:00,46.1,46.14,46.09,46.1,153436.0,42.2763,42.313,42.2671,42.2763,153436.0
2022-11-21 12:10:00,46.1,46.14,46.1,46.11,118297.0,42.2763,42.313,42.2763,42.2855,118297.0
2022-11-21 12:15:00,46.11,46.14,46.08,46.1,213961.0,42.2855,42.313,42.258,42.2763,213961.0
2022-11-21 12:20:00,46.11,46.11,46.07,46.08,102057.0,42.2855,42.2855,42.2488,42.258,102057.0
2022-11-21 12:25:00,46.09,46.11,46.06,46.07,79787.0,42.2671,42.2855,42.2396,42.2488,79787.0
2022-11-21 12:30:00,46.07,46.14,46.06,46.14,733143.0,42.2488,42.313,42.2396,42.313,733143.0
2022-11-21 12:35:00,46.13,46.16,46.12,46.12,134693.0,42.3038,42.3313,42.2946,42.2946,134693.0
2022-11-21 12:40:00,46.12,46.14,46.1,46.12,161979.0,42.2946,42.313,42.2763,42.2946,161979.0
2022-11-21 12:45:00,46.13,46.14,46.1,46.11,98068.0,42.3038,42.313,42.2763,42.2855,98068.0
2022-11-21 12:50:00,46.11,46.11,46.08,46.09,172106.0,42.2855,42.2855,42.258,42.2671,172106.0
2022-11-21 12:55:00,46.09,46.1,46.07,46.09,59274.0,42.2671,42.2763,42.2488,42.2671,59274.0
2022-11-21 13:00:00,46.09,46.13,46.08,46.11,133836.0,42.2671,42.3038,42.258,42.2855,133836.0
2022-11-21 13:05:00,46.11,46.15,46.1,46.15,149640.0,42.2855,42.3222,42.2763,42.3222,149640.0
2022-11-21 13:10:00,46.15,46.22,46.15,46.21,83406.0,42.3222,42.3863,42.3222,42.3772,83406.0
2022-11-21 13:15:00,46.21,46.21,46.19,46.2,72947.0,42.3772,42.3772,42.3588,42.368,72947.0
2022-11-21 13:20:00,46.21,46.21,46.16,46.18,60469.0,42.3772,42.3772,42.3313,42.3497,60469.0
2022-11-21 13:25:00,46.18,46.19,46.16,46.19,113457.0,42.3497,42.3588,42.3313,42.3588,113457.0
2022-11-21 13:30:00,46.18,46.2,46.16,46.18,118087.0,42.3497,42.368,42.3313,42.3497,118087.0
2022-11-21 13:35:00,46.19,46.23,46.18,46.22,110088.0,42.3588,42.3955,42.3497,42.3863,110088.0
2022-11-21 13:40:00,46.22,46.22,46.17,46.19,172442.0,42.3863,42.3863,42.3405,42.3588,172442.0
2022-11-21 13:45:00,46.19,46.2,46.15,46.16,248104.0,42.3588,42.368,42.3222,42.3313,248104.0
2022-11-21 13:50:00,46.16,46.18,46.16,46.16,88819.0,42.3313,42.3497,42.3313,42.3313,88819.0
2022-11-21 13:55:00,46.16,46.17,46.13,46.14,60341.0,42.3313,42.3405,42.3038,42.313,60341.0
2022-11-21 14:00:00,46.14,46.16,46.13,46.15,289045.0,42.313,42.3313,42.3038,42.3222,289045.0
2022-11-21 14:05:00,46.16,46.18,46.15,46.16,68891.0,42.3313,42.3497,42.3222,42.3313,68891.0
2022-11-21 14:10:00,46.16,46.17,46.14,46.16,67487.0,42.3313,42.3405,42.313,42.3313,67487.0
2022-11-21 14:15:00,46.15,46.17,46.15,46.17,229040.0,42.3222,42.3405,42.3222,42.3405,229040.0
2022-11-21 14:20:00,46.17,46.17,46.12,46.14,106976.0,42.3405,42.3405,42.2946,42.313,106976.0
2022-11-21 14:25:00,46.13,46.17,46.13,46.15,79973.0,42.3038,42.3405,42.3038,42.3222,79973.0
2022-11-21 14:30:00,46.14,46.17,46.14,46.16,92550.0,42.313,42.3405,42.313,42.3313,92550.0
2022-11-21 14:35:00,46.16,46.17,46.14,46.16,68666.0,42.3313,42.3405,42.313,42.3313,68666.0
2022-11-21 14:40:00,46.16,46.17,46.14,46.15,98992.0,42.3313,42.3405,42.313,42.3222,98992.0
2022-11-21 14:45:00,46.14,46.17,46.14,46.16,77010.0,42.313,42.3405,42.313,42.3313,77010.0
2022-11-21 14:50:00,46.16,46.19,46.16,46.18,177825.0,42.3313,42.3588,42.3313,42.3497,177825.0
2022-11-21 14:55:00,46.18,46.18,46.15,46.16,157580.0,42.3497,42.3497,42.3222,42.3313,157580.0
2022-11-21 15:00:00,46.16,46.2,46.15,46.19,260617.0,42.3313,42.368,42.3222,42.3588,260617.0
2022-11-21 15:05:00,46.19,46.2,46.17,46.19,109539.0,42.3588,42.368,42.3405,42.3588,109539.0
2022-11-21 15:10:00,46.19,46.19,46.17,46.19,82451.0,42.3588,42.3588,42.3405,42.3588,82451.0
2022-11-21 15:15:00,46.19,46.21,46.18,46.21,129532.0,42.3588,42.3772,42.3497,42.3772,129532.0
2022-11-21 15:20:00,46.21,46.22,46.17,46.18,80574.0,42.3772,42.3863,42.3405,42.3497,80574.0
2022-11-21 15:25:00,46.18,46.18,46.15,46.16,124166.0,42.3497,42.3497,42.3222,42.3313,124166.0
2022-11-21 15:30:00,46.16,46.2,46.16,46.18,135488.0,42.3313,42.368,42.3313,42.3497,135488.0
2022-11-21 15:35:00,46.18,46.2,46.18,46.19,91891.0,42.3497,42.368,42.3497,42.3588,91891.0
2022-11-21 15:40:00,46.19,46.19,46.17,46.19,118724.0,42.3588,42.3588,42.3405,42.3588,118724.0
2022-11-21 15:45:00,46.19,46.21,46.18,46.2,162181.0,42.3588,42.3772,42.3497,42.368,162181.0
2022-11-21 15:50:00,46.2,46.23,46.19,46.22,393600.0,42.368,42.3955,42.3588,42.3863,393600.0
2022-11-21 15:55:00,46.22,46.23,46.21,46.22,839181.0,42.3863,42.3955,42.3772,42.3863,839181.0
2022-11-22 09:30:00,46.11,46.2,46.05,46.15,546922.0,42.2855,42.368,42.2304,42.3222,546922.0
2022-11-22 09:35:00,46.16,46.17,46.09,46.12,456354.0,42.3313,42.3405,42.2671,42.2946,456354.0
2022-11-22 09:40:00,46.13,46.14,46.05,46.11,390477.0,42.3038,42.313,42.2304,42.2855,390477.0
2022-11-22 09:45:00,46.11,46.17,46.1,46.16,227443.0,42.2855,42.3405,42.2763,42.3313,227443.0
2022-11-22 09:50:00,46.16,46.16,46.1,46.14,82565.0,42.3313,42.3313,42.2763,42.313,82565.0
2022-11-22 09:55:00,46.13,46.19,46.13,46.16,61098.0,42.3038,42.3588,42.3038,42.3313,61098.0
2022-11-22 10:00:00,46.15,46.24,46.14,46.23,101147.0,42.3222,42.4047,42.313,42.3955,101147.0
2022-11-22 10:05:00,46.23,46.25,46.21,46.23,95647.0,42.3955,42.4139,42.3772,42.3955,95647.0
2022-11-22 10:10:00,46.23,46.26,46.22,46.26,395167.0,42.3955,42.423,42.3863,42.423,395167.0
2022-11-22 10:15:00,46.27,46.28,46.23,46.26,256132.0,42.4322,42.4414,42.3955,42.423,256132.0
2022-11-22 10:20:00,46.27,46.29,46.24,46.28,95288.0,42.4322,42.4505,42.4047,42.4414,95288.0
2022-11-22 10:25:00,46.28,46.32,46.26,46.31,115147.0,42.4414,42.4781,42.423,42.4689,115147.0
2022-11-22 10:30:00,46.32,46.35,46.28,46.3,149437.0,42.4781,42.5056,42.4414,42.4597,149437.0
2022-11-22 10:35:00,46.3,46.32,46.25,46.26,115856.0,42.4597,42.4781,42.4139,42.423,115856.0
2022-11-22 10:40:00,46.26,46.3,46.24,46.29,127152.0,42.423,42.4597,42.4047,42.4505,127152.0
2022-11-22 10:45:00,46.29,46.33,46.27,46.32,70952.0,42.4505,42.4872,42.4322,42.4781,70952.0
2022-11-22 10:50:00,46.33,46.35,46.31,46.32,98899.0,42.4872,42.5056,42.4689,42.4781,98899.0
2022-11-22 10:55:00,46.33,46.34,46.31,46.32,108441.0,42.4872,42.4964,42.4689,42.4781,108441.0
2022-11-22 11:00:00,46.32,46.33,46.27,46.29,47961.0,42.4781,42.4872,42.4322,42.4505,47961.0
2022-11-22 11:05:00,46.29,46.3,46.27,46.29,35096.0,42.4505,42.4597,42.4322,42.4505,35096.0
2022-11-22 11:10:00,46.3,46.3,46.22,46.24,45437.0,42.4597,42.4597,42.3863,42.4047,45437.0
2022-11-22 11:15:00,46.23,46.23,46.18,46.23,111525.0,42.3955,42.3955,42.3497,42.3955,111525.0
2022-11-22 11:20:00,46.22,46.23,46.2,46.21,34878.0,42.3863,42.3955,42.368,42.3772,34878.0
2022-11-22 11:25:00,46.21,46.23,46.2,46.21,237336.0,42.3772,42.3955,42.368,42.3772,237336.0
2022-11-22 11:30:00,46.21,46.22,46.17,46.21,189443.0,42.3772,42.3863,42.3405,42.3772,189443.0
2022-11-22 11:35:00,46.2,46.21,46.18,46.21,122960.0,42.368,42.3772,42.3497,42.3772,122960.0
2022-11-22 11:40:00,46.21,46.23,46.19,46.2,68881.0,42.3772,42.3955,42.3588,42.368,68881.0
2022-11-22 11:45:00,46.21,46.24,46.2,46.23,65812.0,42.3772,42.4047,42.368,42.3955,65812.0
2022-11-22 11:50:00,46.23,46.24,46.19,46.23,50679.0,42.3955,42.4047,42.3588,42.3955,50679.0
2022-11-22 11:55:00,46.23,46.25,46.22,46.24,46655.0,42.3955,42.4139,42.3863,42.4047,46655.0
2022-11-22 12:00:00,46.25,46.28,46.24,46.27,158945.0,42.4139,42.4414,42.4047,42.4322,158945.0
2022-11-22 12:05:00,46.26,46.27,46.24,46.26,106913.0,42.423,42.4322,42.4047,42.423,106913.0
2022-11-22 12:10:00,46.25,46.29,46.25,46.28,211323.0,42.4139,42.4505,42.4139,42.4414,211323.0
2022-11-22 12:15:00,46.27,46.29,46.25,46.26,97597.0,42.4322,42.4505,42.4139,42.423,97597.0
2022-11-22 12:20:00,46.26,46.27,46.23,46.26,176922.0,42.423,42.4322,42.3955,42.423,176922.0
2022-11-22 12:25:00,46.26,46.26,46.24,46.24,51151.0,42.423,42.423,42.4047,42.4047,51151.0
2022-11-22 12:30:00,46.25,46.26,46.23,46.26,14491.0,42.4139,42.423,42.3955,42.423,14491.0
2022-11-22 12:35:00,46.25,46.27,46.25,46.27,118094.0,42.4139,42.4322,42.4139,42.4322,118094.0
2022-11-22 12:40:00,46.27,46.28,46.24,46.27,46037.0,42.4322,42.4414,42.4047,42.4322,46037.0
2022-11-22 12:45:00,46.26,46.28,46.26,46.26,84772.0,42.423,42.4414,42.423,42.423,84772.0
2022-11-22 12:50:00,46.27,46.28,46.26,46.27,347023.0,42.4322,42.4414,42.423,42.4322,347023.0
2022-11-22 12:55:00,46.26,46.27,46.25,46.27,229116.0,42.423,42.4322,42.4139,42.4322,229116.0
2022-11-22 13:00:00,46.26,46.28,46.25,46.27,117365.0,42.423,42.4414,42.4139,42.4322,117365.0
2022-11-22 13:05:00,46.27,46.3,46.25,46.29,165695.0,42.4322,42.4597,42.4139,42.4505,165695.0
2022-11-22 13:10:00,46.3,46.31,46.29,46.3,55580.0,42.4597,42.4689,42.4505,42.4597,55580.0
2022-11-22 13:15:00,46.3,46.31,46.29,46.31,85163.0,42.4597,42.4689,42.4505,42.4689,85163.0
2022-11-22 13:20:00,46.3,46.31,46.29,46.31,45876.0,42.4597,42.4689,42.4505,42.4689,45876.0
2022-11-22 13:25:00,46.3,46.32,46.3,46.32,258016.0,42.4597,42.4781,42.4597,42.4781,258016.0
2022-11-22 13:30:00,46.33,46.34,46.32,46.33,161810.0,42.4872,42.4964,42.4781,42.4872,161810.0
2022-11-22 13:35:00,46.32,46.33,46.29,46.3,326086.0,42.4781,42.4872,42.4505,42.4597,326086.0
2022-11-22 13:40:00,46.3,46.31,46.29,46.29,101781.0,42.4597,42.4689,42.4505,42.4505,101781.0
2022-11-22 13:45:00,46.29,46.3,46.28,46.29,99499.0,42.4505,42.4597,42.4414,42.4505,99499.0
2022-11-22 13:50:00,46.29,46.31,46.28,46.28,135758.0,42.4505,42.4689,42.4414,42.4414,135758.0
2022-11-22 13:55:00,46.28,46.3,46.27,46.29,67061.0,42.4414,42.4597,42.4322,42.4505,67061.0
2022-11-22 14:00:00,46.28,46.29,46.25,46.26,49568.0,42.4414,42.4505,42.4139,42.423,49568.0
2022-11-22 14:05:00,46.26,46.26,46.24,46.25,44608.0,42.423,42.423,42.4047,42.4139,44608.0
2022-11-22 14:10:00,46.25,46.26,46.22,46.22,53676.0,42.4139,42.423,42.3863,42.3863,53676.0
2022-11-22 14:15:00,46.23,46.25,46.22,46.24,75998.0,42.3955,42.4139,42.3863,42.4047,75998.0
2022-11-22 14:20:00,46.24,46.25,46.21,46.23,95003.0,42.4047,42.4139,42.3772,42.3955,95003.0
2022-11-22 14:25:00,46.23,46.24,46.22,46.23,64126.0,42.3955,42.4047,42.3863,42.3955,64126.0
2022-11-22 14:30:00,46.23,46.23,46.2,46.21,61051.0,42.3955,42.3955,42.368,42.3772,61051.0
2022-11-22 14:35:00,46.21,46.24,46.2,46.24,345714.0,42.3772,42.4047,42.368,42.4047,345714.0
2022-11-22 14:40:00,46.24,46.24,46.2,46.21,52000.0,42.4047,42.4047,42.368,42.3772,52000.0
2022-11-22 14:45:00,46.21,46.22,46.2,46.22,35950.0,42.3772,42.3863,42.368,42.3863,35950.0
2022-11-22 14:50:00,46.22,46.23,46.21,46.23,106025.0,42.3863,42.3955,42.3772,42.3955,106025.0
2022-11-22 14:55:00,46.23,46.25,46.22,46.23,55523.0,42.3955,42.4139,42.3863,42.3955,55523.0
2022-11-22 15:00:00,46.23,46.27,46.22,46.27,153402.0,42.3955,42.4322,42.3863,42.4322,153402.0
2022-11-22 15:05:00,46.27,46.27,46.25,46.25,359982.0,42.4322,42.4322,42.4139,42.4139,359982.0
2022-11-22 15:10:00,46.26,46.26,46.24,46.26,142368.0,42.423,42.423,42.4047,42.423,142368.0
2022-11-22 15:15:00,46.26,46.27,46.25,46.26,205813.0,42.423,42.4322,42.4139,42.423,205813.0
2022-11-22 15:20:00,46.26,46.26,46.25,46.26,136699.0,42.423,42.423,42.4139,42.423,136699.0
2022-11-22 15:25:00,46.26,46.27,46.25,46.27,152254.0,42.423,42.4322,42.4139,42.4322,152254.0
2022-11-22 15:30:00,46.27,46.29,46.26,46.29,114495.0,42.4322,42.4505,42.423,42.4505,114495.0
2022-11-22 15:35:00,46.29,46.3,46.28,46.3,172791.0,42.4505,42.4597,42.4414,42.4597,172791.0
2022-11-22 15:40:00,46.3,46.3,46.27,46.29,497591.0,42.4597,42.4597,42.4322,42.4505,497591.0
2022-11-22 15:45:00,46.3,46.3,46.27,46.27,165154.0,42.4597,42.4597,42.4322,42.4322,165154.0
2022-11-22 15:50:00,46.27,46.3,46.27,46.29,284282.0,42.4322,42.4597,42.4322,42.4505,284282.0
2022-11-22 15:55:00,46.29,46.32,46.28,46.31,420263.0,42.4505,42.4781,42.4414,42.4689,420263.0
2022-11-23 09:30:00,46.4,46.53,46.4,46.5,215879.0,42.5514,42.6706,42.5514,42.6431,215879.0
2022-11-23 09:35:00,46.5,46.52,46.46,46.47,118126.0,42.6431,42.6615,42.6064,42.6156,118126.0
2022-11-23 09:40:00,46.47,46.48,46.4,46.43,100734.0,42.6156,42.6248,42.5514,42.5789,100734.0
2022-11-23 09:45:00,46.43,46.56,46.42,46.55,220855.0,42.5789,42.6981,42.5698,42.689,220855.0
2022-11-23 09:50:00,46.57,46.65,46.57,46.62,159980.0,42.7073,42.7807,42.7073,42.7532,159980.0
2022-11-23 09:55:00,46.62,46.62,46.56,46.6,359362.0,42.7532,42.7532,42.6981,42.7348,359362.0
2022-11-23 10:00:00,46.6,46.64,46.54,46.56,165685.0,42.7348,42.7715,42.6798,42.6981,165685.0
2022-11-23 10:05:00,46.55,46.63,46.54,46.57,91657.0,42.689,42.7623,42.6798,42.7073,91657.0
2022-11-23 10:10:00,46.56,46.59,46.54,46.57,218503.0,42.6981,42.7257,42.6798,42.7073,218503.0
2022-11-23 10:15:00,46.57,46.58,46.51,46.57,87900.0,42.7073,42.7165,42.6523,42.7073,87900.0
2022-11-23 10:20:00,46.56,46.59,46.53,46.59,71360.0,42.6981,42.7257,42.6706,42.7257,71360.0
2022-11-23 10:25:00,46.59,46.61,46.56,46.59,39113.0,42.7257,42.744,42.6981,42.7257,39113.0
2022-11-23 10:30:00,46.58,46.6,46.56,46.58,51023.0,42.7165,42.7348,42.6981,42.7165,51023.0
2022-11-23 10:35:00,46.58,46.61,46.56,46.6,60875.0,42.7165,42.744,42.6981,42.7348,60875.0
2022-11-23 10:40:00,46.61,46.67,46.6,46.66,258974.0,42.744,42.799,42.7348,42.7899,258974.0
2022-11-23 10:45:00,46.66,46.68,46.64,46.65,97075.0,42.7899,42.8082,42.7715,42.7807,97075.0
2022-11-23 10:50:00,46.64,46.67,46.62,46.63,360888.0,42.7715,42.799,42.7532,42.7623,360888.0
2022-11-23 10:55:00,46.62,46.64,46.61,46.62,51239.0,42.7532,42.7715,42.744,42.7532,51239.0
2022-11-23 11:00:00,46.63,46.63,46.57,46.58,54577.0,42.7623,42.7623,42.7073,42.7165,54577.0
2022-11-23 11:05:00,46.58,46.6,46.57,46.59,68623.0,42.7165,42.7348,42.7073,42.7257,68623.0
2022-11-23 11:10:00,46.59,46.6,46.56,46.58,136141.0,42.7257,42.7348,42.6981,42.7165,136141.0
2022-11-23 11:15:00,46.58,46.6,46.56,46.57,53159.0,42.7165,42.7348,42.6981,42.7073,53159.0
2022-11-23 11:20:00,46.57,46.61,46.56,46.59,21503.0,42.7073,42.744,42.6981,42.7257,21503.0
2022-11-23 11:25:00,46.59,46.6,46.55,46.59,61072.0,42.7257,42.7348,42.689,42.7257,61072.0
2022-11-23 11:30:00,46.59,46.6,46.57,46.59,50097.0,42.7257,42.7348,42.7073,42.7257,50097.0
2022-11-23 11:35:00,46.59,46.6,46.58,46.59,148394.0,42.7257,42.7348,42.7165,42.7257,148394.0
2022-11-23 11:40:00,46.59,46.6,46.58,46.59,70245.0,42.7257,42.7348,42.7165,42.7257,70245.0
2022-11-23 11:45:00,46.59,46.59,46.52,46.52,246770.0,42.7257,42.7257,42.6615,42.6615,246770.0
2022-11-23 11:50:00,46.52,46.54,46.45,46.46,109992.0,42.6615,42.6798,42.5973,42.6064,109992.0
2022-11-23 11:55:00,46.45,46.48,46.42,46.48,100322.0,42.5973,42.6248,42.5698,42.6248,100322.0
2022-11-23 12:00:00,46.47,46.48,46.47,46.48,21309.0,42.6156,42.6248,42.6156,42.6248,21309.0
2022-11-23 12:05:00,46.48,46.52,46.48,46.51,60683.0,42.6248,42.6615,42.6248,42.6523,60683.0
2022-11-23 12:10:00,46.51,46.54,46.49,46.52,36035.0,42.6523,42.6798,42.634,42.6615,36035.0
2022-11-23 12:15:00,46.52,46.53,46.51,46.52,16110.0,42.6615,42.6706,42.6523,42.6615,16110.0
2022-11-23 12:20:00,46.52,46.54,46.51,46.51,47263.0,42.6615,42.6798,42.6523,42.6523,47263.0
2022-11-23 12:25:00,46.53,46.54,46.51,46.51,36072.0,42.6706,42.6798,42.6523,42.6523,36072.0
2022-11-23 12:30:00,46.51,46.54,46.51,46.53,20954.0,42.6523,42.6798,42.6523,42.6706,20954.0
2022-11-23 12:35:00,46.53,46.53,46.49,46.52,38386.0,42.6706,42.6706,42.634,42.6615,38386.0
2022-11-23 12:40:00,46.52,46.53,46.49,46.51,39862.0,42.6615,42.6706,42.634,42.6523,39862.0
2022-11-23 12:45:00,46.5,46.53,46.49,46.53,98398.0,42.6431,42.6706,42.634,42.6706,98398.0
2022-11-23 12:50:00,46.53,46.53,46.47,46.5,76135.0,42.6706,42.6706,42.6156,42.6431,76135.0
2022-11-23 12:55:00,46.5,46.5,46.43,46.47,58790.0,42.6431,42.6431,42.5789,42.6156,58790.0
2022-11-23 13:00:00,46.47,46.48,46.44,46.47,49981.0,42.6156,42.6248,42.5881,42.6156,49981.0
2022-11-23 13:05:00,46.47,46.47,46.45,46.47,39368.0,42.6156,42.6156,42.5973,42.6156,39368.0
2022-11-23 13:10:00,46.47,46.47,46.45,46.46,60585.0,42.6156,42.6156,42.5973,42.6064,60585.0
2022-11-23 13:15:00,46.46,46.49,46.45,46.48,23340.0,42.6064,42.634,42.5973,42.6248,23340.0
2022-11-23 13:20:00,46.49,46.5,46.48,46.5,43307.0,42.634,42.6431,42.6248,42.6431,43307.0
2022-11-23 13:25:00,46.5,46.53,46.49,46.53,58744.0,42.6431,42.6706,42.634,42.6706,58744.0
2022-11-23 13:30:00,46.53,46.54,46.52,46.53,25493.0,42.6706,42.6798,42.6615,42.6706,25493.0
2022-11-23 13:35:00,46.53,46.54,46.52,46.54,30456.0,42.6706,42.6798,42.6615,42.6798,30456.0
2022-11-23 13:40:00,46.54,46.55,46.52,46.55,65536.0,42.6798,42.689,42.6615,42.689,65536.0
2022-11-23 13:45:00,46.55,46.55,46.54,46.54,156484.0,42.689,42.689,42.6798,42.6798,156484.0
2022-11-23 13:50:00,46.54,46.55,46.51,46.52,92657.0,42.6798,42.689,42.6523,42.6615,92657.0
2022-11-23 13:55:00,46.52,46.53,46.51,46.53,47292.0,42.6615,42.6706,42.6523,42.6706,47292.0
2022-11-23 14:00:00,46.54,46.71,46.47,46.7,417650.0,42.6798,42.8357,42.6156,42.8265,417650.0
2022-11-23 14:05:00,46.7,46.7,46.59,46.63,77425.0,42.8265,42.8265,42.7257,42.7623,77425.0
2022-11-23 14:10:00,46.63,46.64,46.55,46.62,271748.0,42.7623,42.7715,42.689,42.7532,271748.0
2022-11-23 14:15:00,46.62,46.64,46.6,46.61,37693.0,42.7532,42.7715,42.7348,42.744,37693.0
2022-11-23 14:20:00,46.62,46.68,46.61,46.67,91617.0,42.7532,42.8082,42.744,42.799,91617.0
2022-11-23 14:25:00,46.68,46.73,46.67,46.68,76124.0,42.8082,42.854,42.799,42.8082,76124.0
2022-11-23 14:30:00,46.67,46.68,46.64,46.65,59411.0,42.799,42.8082,42.7715,42.7807,59411.0
2022-11-23 14:35:00,46.64,46.65,46.6,46.64,115901.0,42.7715,42.7807,42.7348,42.7715,115901.0
2022-11-23 14:40:00,46.64,46.68,46.63,46.68,83754.0,42.7715,42.8082,42.7623,42.8082,83754.0
2022-11-23 14:45:00,46.68,46.73,46.67,46.71,77711.0,42.8082,42.854,42.799,42.8357,77711.0
2022-11-23 14:50:00,46.71,46.73,46.69,46.69,112127.0,42.8357,42.854,42.8174,42.8174,112127.0
2022-11-23 14:55:00,46.69,46.72,46.68,46.71,79518.0,42.8174,42.8449,42.8082,42.8357,79518.0
2022-11-23 15:00:00,46.71,46.71,46.67,46.7,37051.0,42.8357,42.8357,42.799,42.8265,37051.0
2022-11-23 15:05:00,46.71,46.71,46.69,46.7,254909.0,42.8357,42.8357,42.8174,42.8265,254909.0
2022-11-23 15:10:00,46.7,46.71,46.68,46.71,90189.0,42.8265,42.8357,42.8082,42.8357,90189.0
2022-11-23 15:15:00,46.71,46.73,46.69,46.73,59141.0,42.8357,42.854,42.8174,42.854,59141.0
2022-11-23 15:20:00,46.73,46.73,46.7,46.72,100757.0,42.854,42.854,42.8265,42.8449,100757.0
2022-11-23 15:25:00,46.72,46.72,46.69,46.71,70949.0,42.8449,42.8449,42.8174,42.8357,70949.0
2022-11-23 15:30:00,46.7,46.71,46.68,46.69,64738.0,42.8265,42.8357,42.8082,42.8174,64738.0
2022-11-23 15:35:00,46.68,46.71,46.67,46.71,93099.0,42.8082,42.8357,42.799,42.8357,93099.0
2022-11-23 15:40:00,46.7,46.71,46.68,46.69,37088.0,42.8265,42.8357,42.8082,42.8174,37088.0
2022-11-23 15:45:00,46.68,46.69,46.66,46.66,66188.0,42.8082,42.8174,42.7899,42.7899,66188.0
2022-11-23 15:50:00,46.66,46.7,46.66,46.69,103951.0,42.7899,42.8265,42.7899,42.8174,103951.0
2022-11-23 15:55:00,46.68,46.7,46.66,46.7,266740.0,42.8082,42.8265,42.7899,42.8265,266740.0
2022-11-25 09:30:00,46.6,46.62,46.48,46.5,415927.0,42.7348,42.7532,42.6248,42.6431,415927.0
2022-11-25 09:35:00,46.5,46.62,46.49,46.59,213204.0,42.6431,42.7532,42.634,42.7257,213204.0
2022-11-25 09:40:00,46.59,46.62,46.56,46.58,117624.0,42.7257,42.7532,42.6981,42.7165,117624.0
2022-11-25 09:45:00,46.59,46.6,46.57,46.58,55881.0,42.7257,42.7348,42.7073,42.7165,55881.0
2022-11-25 09:50:00,46.59,46.65,46.59,46.63,88773.0,42.7257,42.7807,42.7257,42.7623,88773.0
2022-11-25 09:55:00,46.62,46.65,46.61,46.61,96715.0,42.7532,42.7807,42.744,42.744,96715.0
2022-11-25 10:00:00,46.62,46.65,46.61,46.65,621939.0,42.7532,42.7807,42.744,42.7807,621939.0
2022-11-25 10:05:00,46.65,46.66,46.63,46.65,183555.0,42.7807,42.7899,42.7623,42.7807,183555.0
2022-11-25 10:10:00,46.65,46.65,46.6,46.61,94742.0,42.7807,42.7807,42.7348,42.744,94742.0
2022-11-25 10:15:00,46.62,46.63,46.6,46.61,113083.0,42.7532,42.7623,42.7348,42.744,113083.0
2022-11-25 10:20:00,46.61,46.63,46.59,46.62,149209.0,42.744,42.7623,42.7257,42.7532,149209.0
2022-11-25 10:25:00,46.61,46.62,46.57,46.58,80091.0,42.744,42.7532,42.7073,42.7165,80091.0
2022-11-25 10:30:00,46.57,46.61,46.57,46.59,833971.0,42.7073,42.744,42.7073,42.7257,833971.0
2022-11-25 10:35:00,46.59,46.61,46.55,46.57,64328.0,42.7257,42.744,42.689,42.7073,64328.0
2022-11-25 10:40:00,46.57,46.59,46.55,46.58,86788.0,42.7073,42.7257,42.689,42.7165,86788.0
2022-11-25 10:45:00,46.58,46.6,46.57,46.59,122785.0,42.7165,42.7348,42.7073,42.7257,122785.0
2022-11-25 10:50:00,46.59,46.62,46.58,46.61,125541.0,42.7257,42.7532,42.7165,42.744,125541.0
2022-11-25 10:55:00,46.61,46.62,46.58,46.59,53726.0,42.744,42.7532,42.7165,42.7257,53726.0
2022-11-25 11:00:00,46.6,46.62,46.57,46.61,181621.0,42.7348,42.7532,42.7073,42.744,181621.0
2022-11-25 11:05:00,46.61,46.63,46.59,46.61,46168.0,42.744,42.7623,42.7257,42.744,46168.0
2022-11-25 11:10:00,46.61,46.61,46.57,46.58,42753.0,42.744,42.744,42.7073,42.7165,42753.0
2022-11-25 11:15:00,46.58,46.6,46.56,46.58,52949.0,42.7165,42.7348,42.6981,42.7165,52949.0
2022-11-25 11:20:00,46.59,46.62,46.57,46.59,34375.0,42.7257,42.7532,42.7073,42.7257,34375.0
2022-11-25 11:25:00,46.59,46.6,46.57,46.58,124851.0,42.7257,42.7348,42.7073,42.7165,124851.0
2022-11-25 11:30:00,46.58,46.59,46.55,46.57,62735.0,42.7165,42.7257,42.689,42.7073,62735.0
2022-11-25 11:35:00,46.58,46.61,46.57,46.61,47057.0,42.7165,42.744,42.7073,42.744,47057.0
2022-11-25 11:40:00,46.61,46.61,46.57,46.59,41153.0,42.744,42.744,42.7073,42.7257,41153.0
2022-11-25 11:45:00,46.59,46.6,46.57,46.59,58223.0,42.7257,42.7348,42.7073,42.7257,58223.0
2022-11-25 11:50:00,46.59,46.6,46.58,46.59,41058.0,42.7257,42.7348,42.7165,42.7257,41058.0
2022-11-25 11:55:00,46.59,46.6,46.55,46.55,31865.0,42.7257,42.7348,42.689,42.689,31865.0
2022-11-25 12:00:00,46.55,46.56,46.53,46.54,180941.0,42.689,42.6981,42.6706,42.6798,180941.0
2022-11-25 12:05:00,46.54,46.56,46.52,46.55,29245.0,42.6798,42.6981,42.6615,42.689,29245.0
2022-11-25 12:10:00,46.55,46.56,46.53,46.55,51778.0,42.689,42.6981,42.6706,42.689,51778.0
2022-11-25 12:15:00,46.55,46.55,46.52,46.53,35171.0,42.689,42.689,42.6615,42.6706,35171.0
2022-11-25 12:20:00,46.53,46.54,46.51,46.53,31524.0,42.6706,42.6798,42.6523,42.6706,31524.0
2022-11-25 12:25:00,46.53,46.57,46.53,46.54,41058.0,42.6706,42.7073,42.6706,42.6798,41058.0
2022-11-25 12:30:00,46.55,46.55,46.5,46.5,38949.0,42.689,42.689,42.6431,42.6431,38949.0
2022-11-25 12:35:00,46.51,46.52,46.49,46.51,46397.0,42.6523,42.6615,42.634,42.6523,46397.0
2022-11-25 12:40:00,46.51,46.52,46.49,46.5,56184.0,42.6523,42.6615,42.634,42.6431,56184.0
2022-11-25 12:45:00,46.49,46.5,46.47,46.48,74573.0,42.634,42.6431,42.6156,42.6248,74573.0
2022-11-25 12:50:00,46.47,46.5,46.47,46.49,113686.0,42.6156,42.6431,42.6156,42.634,113686.0
2022-11-25 12:55:00,46.49,46.53,46.48,46.51,118558.0,42.634,42.6706,42.6248,42.6523,118558.0
2022-11-28 09:30:00,46.36,46.61,46.34,46.61,458208.0,42.5147,42.744,42.4964,42.744,458208.0
2022-11-28 09:35:00,46.61,46.68,46.59,46.65,402180.0,42.744,42.8082,42.7257,42.7807,402180.0
2022-11-28 09:40:00,46.66,46.7,46.59,46.69,299095.0,42.7899,42.8265,42.7257,42.8174,299095.0
2022-11-28 09:45:00,46.69,46.73,46.65,46.69,124925.0,42.8174,42.854,42.7807,42.8174,124925.0
2022-11-28 09:50:00,46.69,46.73,46.68,46.69,160560.0,42.8174,42.854,42.8082,42.8174,160560.0
2022-11-28 09:55:00,46.68,46.69,46.64,46.68,122314.0,42.8082,42.8174,42.7715,42.8082,122314.0
2022-11-28 10:00:00,46.67,46.74,46.65,46.73,492054.0,42.799,42.8632,42.7807,42.854,492054.0
2022-11-28 10:05:00,46.73,46.74,46.69,46.72,543835.0,42.854,42.8632,42.8174,42.8449,543835.0
2022-11-28 10:10:00,46.73,46.8,46.72,46.8,250236.0,42.854,42.9182,42.8449,42.9182,250236.0
2022-11-28 10:15:00,46.79,46.8,46.76,46.77,210309.0,42.9091,42.9182,42.8816,42.8907,210309.0
2022-11-28 10:20:00,46.77,46.8,46.68,46.68,307227.0,42.8907,42.9182,42.8082,42.8082,307227.0
2022-11-28 10:25:00,46.68,46.69,46.64,46.68,1065681.0,42.8082,42.8174,42.7715,42.8082,1065681.0
2022-11-28 10:30:00,46.68,46.71,46.65,46.67,272971.0,42.8082,42.8357,42.7807,42.799,272971.0
2022-11-28 10:35:00,46.67,46.72,46.66,46.66,221932.0,42.799,42.8449,42.7899,42.7899,221932.0
2022-11-28 10:40:00,46.66,46.69,46.66,46.68,277596.0,42.7899,42.8174,42.7899,42.8082,277596.0
2022-11-28 10:45:00,46.67,46.7,46.66,46.69,195731.0,42.799,42.8265,42.7899,42.8174,195731.0
2022-11-28 10:50:00,46.68,46.69,46.63,46.64,298327.0,42.8082,42.8174,42.7623,42.7715,298327.0
2022-11-28 10:55:00,46.65,46.67,46.63,46.64,320813.0,42.7807,42.799,42.7623,42.7715,320813.0
2022-11-28 11:00:00,46.64,46.69,46.63,46.65,229523.0,42.7715,42.8174,42.7623,42.7807,229523.0
2022-11-28 11:05:00,46.65,46.66,46.6,46.64,297260.0,42.7807,42.7899,42.7348,42.7715,297260.0
2022-11-28 11:10:00,46.63,46.65,46.6,46.64,298491.0,42.7623,42.7807,42.7348,42.7715,298491.0
2022-11-28 11:15:00,46.64,46.66,46.63,46.64,316671.0,42.7715,42.7899,42.7623,42.7715,316671.0
2022-11-28 11:20:00,46.63,46.64,46.6,46.61,242356.0,42.7623,42.7715,42.7348,42.744,242356.0
2022-11-28 11:25:00,46.6,46.61,46.56,46.57,234882.0,42.7348,42.744,42.6981,42.7073,234882.0
2022-11-28 11:30:00,46.57,46.58,46.55,46.55,232067.0,42.7073,42.7165,42.689,42.689,232067.0
2022-11-28 11:35:00,46.55,46.57,46.54,46.57,188552.0,42.689,42.7073,42.6798,42.7073,188552.0
2022-11-28 11:40:00,46.57,46.59,46.54,46.57,188988.0,42.7073,42.7257,42.6798,42.7073,188988.0
2022-11-28 11:45:00,46.57,46.58,46.54,46.57,172452.0,42.7073,42.7165,42.6798,42.7073,172452.0
2022-11-28 11:50:00,46.58,46.58,46.55,46.58,212565.0,42.7165,42.7165,42.689,42.7165,212565.0
2022-11-28 11:55:00,46.58,46.6,46.57,46.59,127737.0,42.7165,42.7348,42.7073,42.7257,127737.0
2022-11-28 12:00:00,46.58,46.61,46.44,46.53,879296.0,42.7165,42.744,42.5881,42.6706,879296.0
2022-11-28 12:05:00,46.52,46.62,46.51,46.51,161683.0,42.6615,42.7532,42.6523,42.6523,161683.0
2022-11-28 12:10:00,46.51,46.54,46.48,46.51,327905.0,42.6523,42.6798,42.6248,42.6523,327905.0
2022-11-28 12:15:00,46.52,46.57,46.52,46.57,113488.0,42.6615,42.7073,42.6615,42.7073,113488.0
2022-11-28 12:20:00,46.57,46.59,46.56,46.57,101299.0,42.7073,42.7257,42.6981,42.7073,101299.0
2022-11-28 12:25:00,46.56,46.58,46.56,46.58,139950.0,42.6981,42.7165,42.6981,42.7165,139950.0
2022-11-28 12:30:00,46.58,46.62,46.58,46.6,96753.0,42.7165,42.7532,42.7165,42.7348,96753.0
2022-11-28 12:35:00,46.6,46.63,46.6,46.61,216567.0,42.7348,42.7623,42.7348,42.744,216567.0
2022-11-28 12:40:00,46.61,46.61,46.57,46.58,84336.0,42.744,42.744,42.7073,42.7165,84336.0
2022-11-28 12:45:00,46.58,46.59,46.55,46.56,134967.0,42.7165,42.7257,42.689,42.6981,134967.0
2022-11-28 12:50:00,46.56,46.56,46.51,46.51,228883.0,42.6981,42.6981,42.6523,42.6523,228883.0
2022-11-28 12:55:00,46.51,46.52,46.49,46.5,103544.0,42.6523,42.6615,42.634,42.6431,103544.0
2022-11-28 13:00:00,46.5,46.51,46.49,46.51,171835.0,42.6431,42.6523,42.634,42.6523,171835.0
2022-11-28 13:05:00,46.51,46.52,46.49,46.5,145890.0,42.6523,42.6615,42.634,42.6431,145890.0
2022-11-28 13:10:00,46.5,46.5,46.47,46.5,467984.0,42.6431,42.6431,42.6156,42.6431,467984.0
2022-11-28 13:15:00,46.5,46.5,46.49,46.5,102433.0,42.6431,42.6431,42.634,42.6431,102433.0
2022-11-28 13:20:00,46.5,46.5,46.49,46.5,162363.0,42.6431,42.6431,42.634,42.6431,162363.0
2022-11-28 13:25:00,46.5,46.5,46.48,46.48,317130.0,42.6431,42.6431,42.6248,42.6248,317130.0
2022-11-28 13:30:00,46.48,46.49,46.46,46.46,181992.0,42.6248,42.634,42.6064,42.6064,181992.0
2022-11-28 13:35:00,46.46,46.51,46.45,46.51,137360.0,42.6064,42.6523,42.5973,42.6523,137360.0
2022-11-28 13:40:00,46.51,46.51,46.47,46.47,155459.0,42.6523,42.6523,42.6156,42.6156,155459.0
2022-11-28 13:45:00,46.47,46.48,46.46,46.47,116193.0,42.6156,42.6248,42.6064,42.6156,116193.0
2022-11-28 13:50:00,46.47,46.47,46.45,46.46,175887.0,42.6156,42.6156,42.5973,42.6064,175887.0
2022-11-28 13:55:00,46.45,46.46,46.42,46.43,116806.0,42.5973,42.6064,42.5698,42.5789,116806.0
2022-11-28 14:00:00,46.43,46.45,46.41,46.41,345857.0,42.5789,42.5973,42.5606,42.5606,345857.0
2022-11-28 14:05:00,46.42,46.42,46.39,46.4,125175.0,42.5698,42.5698,42.5422,42.5514,125175.0
2022-11-28 14:10:00,46.4,46.4,46.38,46.39,158376.0,42.5514,42.5514,42.5331,42.5422,158376.0
2022-11-28 14:15:00,46.4,46.4,46.38,46.4,154512.0,42.5514,42.5514,42.5331,42.5514,154512.0
2022-11-28 14:20:00,46.4,46.4,46.37,46.37,124129.0,42.5514,42.5514,42.5239,42.5239,124129.0
2022-11-28 14:25:00,46.37,46.38,46.37,46.37,150276.0,42.5239,42.5331,42.5239,42.5239,150276.0
2022-11-28 14:30:00,46.38,46.39,46.36,46.39,153862.0,42.5331,42.5422,42.5147,42.5422,153862.0
2022-11-28 14:35:00,46.39,46.39,46.38,46.39,223040.0,42.5422,42.5422,42.5331,42.5422,223040.0
2022-11-28 14:40:00,46.39,46.4,46.38,46.39,358128.0,42.5422,42.5514,42.5331,42.5422,358128.0
2022-11-28 14:45:00,46.4,46.4,46.38,46.38,163911.0,42.5514,42.5514,42.5331,42.5331,163911.0
2022-11-28 14:50:00,46.38,46.39,46.38,46.38,144690.0,42.5331,42.5422,42.5331,42.5331,144690.0
2022-11-28 14:55:00,46.38,46.39,46.36,46.37,298861.0,42.5331,42.5422,42.5147,42.5239,298861.0
2022-11-28 15:00:00,46.37,46.37,46.36,46.36,342832.0,42.5239,42.5239,42.5147,42.5147,342832.0
2022-11-28 15:05:00,46.36,46.37,46.35,46.36,557213.0,42.5147,42.5239,42.5056,42.5147,557213.0
2022-11-28 15:10:00,46.36,46.36,46.33,46.34,252204.0,42.5147,42.5147,42.4872,42.4964,252204.0
2022-11-28 15:15:00,46.34,46.34,46.33,46.34,326352.0,42.4964,42.4964,42.4872,42.4964,326352.0
2022-11-28 15:20:00,46.34,46.35,46.32,46.33,197487.0,42.4964,42.5056,42.4781,42.4872,197487.0
2022-11-28 15:25:00,46.33,46.33,46.31,46.32,145555.0,42.4872,42.4872,42.4689,42.4781,145555.0
2022-11-28 15:30:00,46.32,46.33,46.31,46.32,260687.0,42.4781,42.4872,42.4689,42.4781,260687.0
2022-11-28 15:35:00,46.32,46.33,46.31,46.33,205262.0,42.4781,42.4872,42.4689,42.4872,205262.0
2022-11-28 15:40:00,46.33,46.34,46.32,46.34,135850.0,42.4872,42.4964,42.4781,42.4964,135850.0
2022-11-28 15:45:00,46.34,46.34,46.32,46.32,392386.0,42.4964,42.4964,42.4781,42.4781,392386.0
2022-11-28 15:50:00,46.32,46.35,46.32,46.34,412461.0,42.4781,42.5056,42.4781,42.4964,412461.0
2022-11-28 15:55:00,46.35,46.36,46.33,46.34,718339.0,42.5056,42.5147,42.4872,42.4964,718339.0
2022-11-29 09:30:00,47.21,47.3,47.15,47.26,454719.0,43.2942,43.3768,43.2392,43.3401,454719.0
2022-11-29 09:35:00,47.26,47.35,47.23,47.31,386007.0,43.3401,43.4226,43.3126,43.3859,386007.0
2022-11-29 09:40:00,47.32,47.4,47.25,47.26,160061.0,43.3951,43.4685,43.3309,43.3401,160061.0
2022-11-29 09:45:00,47.26,47.32,47.23,47.3,147487.0,43.3401,43.3951,43.3126,43.3768,147487.0
2022-11-29 09:50:00,47.3,47.31,47.27,47.3,164021.0,43.3768,43.3859,43.3493,43.3768,164021.0
2022-11-29 09:55:00,47.3,47.31,47.26,47.29,90247.0,43.3768,43.3859,43.3401,43.3676,90247.0
2022-11-29 10:00:00,47.29,47.39,47.29,47.32,209442.0,43.3676,43.4593,43.3676,43.3951,209442.0
2022-11-29 10:05:00,47.32,47.39,47.3,47.37,505665.0,43.3951,43.4593,43.3768,43.441,505665.0
2022-11-29 10:10:00,47.37,47.38,47.26,47.29,224222.0,43.441,43.4501,43.3401,43.3676,224222.0
2022-11-29 10:15:00,47.29,47.38,47.29,47.36,143599.0,43.3676,43.4501,43.3676,43.4318,143599.0
2022-11-29 10:20:00,47.37,47.41,47.36,47.39,131834.0,43.441,43.4776,43.4318,43.4593,131834.0
2022-11-29 10:25:00,47.39,47.45,47.38,47.43,112575.0,43.4593,43.5143,43.4501,43.496,112575.0
2022-11-29 10:30:00,47.45,47.45,47.4,47.43,106580.0,43.5143,43.5143,43.4685,43.496,106580.0
2022-11-29 10:35:00,47.44,47.45,47.4,47.45,74817.0,43.5052,43.5143,43.4685,43.5143,74817.0
2022-11-29 10:40:00,47.45,47.46,47.41,47.42,72249.0,43.5143,43.5235,43.4776,43.4868,72249.0
2022-11-29 10:45:00,47.43,47.44,47.4,47.41,108688.0,43.496,43.5052,43.4685,43.4776,108688.0
2022-11-29 10:50:00,47.41,47.44,47.38,47.39,102450.0,43.4776,43.5052,43.4501,43.4593,102450.0
2022-11-29 10:55:00,47.38,47.45,47.38,47.4,191558.0,43.4501,43.5143,43.4501,43.4685,191558.0
2022-11-29 11:00:00,47.4,47.44,47.3,47.31,84044.0,43.4685,43.5052,43.3768,43.3859,84044.0
2022-11-29 11:05:00,47.31,47.33,47.26,47.26,76630.0,43.3859,43.4043,43.3401,43.3401,76630.0
2022-11-29 11:10:00,47.26,47.29,47.24,47.28,73971.0,43.3401,43.3676,43.3217,43.3584,73971.0
2022-11-29 11:15:00,47.29,47.29,47.19,47.2,130046.0,43.3676,43.3676,43.2759,43.2851,130046.0
2022-11-29 11:20:00,47.2,47.23,47.18,47.22,90851.0,43.2851,43.3126,43.2667,43.3034,90851.0
2022-11-29 11:25:00,47.22,47.24,47.21,47.24,128153.0,43.3034,43.3217,43.2942,43.3217,128153.0
2022-11-29 11:30:00,47.23,47.26,47.22,47.24,180560.0,43.3126,43.3401,43.3034,43.3217,180560.0
2022-11-29 11:35:00,47.25,47.29,47.23,47.27,62807.0,43.3309,43.3676,43.3126,43.3493,62807.0
2022-11-29 11:40:00,47.26,47.28,47.23,47.26,91858.0,43.3401,43.3584,43.3126,43.3401,91858.0
2022-11-29 11:45:00,47.27,47.27,47.23,47.25,123799.0,43.3493,43.3493,43.3126,43.3309,123799.0
2022-11-29 11:50:00,47.24,47.25,47.19,47.23,594109.0,43.3217,43.3309,43.2759,43.3126,594109.0
2022-11-29 11:55:00,47.23,47.27,47.23,47.26,67403.0,43.3126,43.3493,43.3126,43.3401,67403.0
2022-11-29 12:00:00,47.26,47.26,47.23,47.24,75141.0,43.3401,43.3401,43.3126,43.3217,75141.0
2022-11-29 12:05:00,47.24,47.27,47.23,47.25,120678.0,43.3217,43.3493,43.3126,43.3309,120678.0
2022-11-29 12:10:00,47.26,47.27,47.23,47.26,63380.0,43.3401,43.3493,43.3126,43.3401,63380.0
2022-11-29 12:15:00,47.27,47.28,47.24,47.28,49476.0,43.3493,43.3584,43.3217,43.3584,49476.0
2022-11-29 12:20:00,47.28,47.28,47.24,47.24,42893.0,43.3584,43.3584,43.3217,43.3217,42893.0
2022-11-29 12:25:00,47.24,47.26,47.23,47.25,53681.0,43.3217,43.3401,43.3126,43.3309,53681.0
2022-11-29 12:30:00,47.25,47.27,47.24,47.27,34955.0,43.3309,43.3493,43.3217,43.3493,34955.0
2022-11-29 12:35:00,47.27,47.3,47.26,47.28,25267.0,43.3493,43.3768,43.3401,43.3584,25267.0
2022-11-29 12:40:00,47.28,47.29,47.27,47.28,96298.0,43.3584,43.3676,43.3493,43.3584,96298.0
2022-11-29 12:45:00,47.28,47.28,47.26,47.28,90505.0,43.3584,43.3584,43.3401,43.3584,90505.0
2022-11-29 12:50:00,47.29,47.3,47.27,47.28,44770.0,43.3676,43.3768,43.3493,43.3584,44770.0
2022-11-29 12:55:00,47.27,47.3,47.27,47.3,52417.0,43.3493,43.3768,43.3493,43.3768,52417.0
2022-11-29 13:00:00,47.3,47.3,47.27,47.28,32426.0,43.3768,43.3768,43.3493,43.3584,32426.0
2022-11-29 13:05:00,47.29,47.3,47.28,47.29,23676.0,43.3676,43.3768,43.3584,43.3676,23676.0
2022-11-29 13:10:00,47.29,47.31,47.28,47.31,126368.0,43.3676,43.3859,43.3584,43.3859,126368.0
2022-11-29 13:15:00,47.3,47.31,47.24,47.24,124734.0,43.3768,43.3859,43.3217,43.3217,124734.0
2022-11-29 13:20:00,47.25,47.26,47.22,47.24,79806.0,43.3309,43.3401,43.3034,43.3217,79806.0
2022-11-29 13:25:00,47.23,47.24,47.2,47.2,61732.0,43.3126,43.3217,43.2851,43.2851,61732.0
2022-11-29 13:30:00,47.2,47.21,47.19,47.21,63263.0,43.2851,43.2942,43.2759,43.2942,63263.0
2022-11-29 13:35:00,47.2,47.23,47.2,47.23,104473.0,43.2851,43.3126,43.2851,43.3126,104473.0
2022-11-29 13:40:00,47.23,47.24,47.22,47.23,46639.0,43.3126,43.3217,43.3034,43.3126,46639.0
2022-11-29 13:45:00,47.23,47.26,47.23,47.25,77915.0,43.3126,43.3401,43.3126,43.3309,77915.0
2022-11-29 13:50:00,47.25,47.26,47.23,47.26,100902.0,43.3309,43.3401,43.3126,43.3401,100902.0
2022-11-29 13:55:00,47.26,47.29,47.25,47.28,90978.0,43.3401,43.3676,43.3309,43.3584,90978.0
2022-11-29 14:00:00,47.27,47.32,47.27,47.31,425224.0,43.3493,43.3951,43.3493,43.3859,425224.0
2022-11-29 14:05:00,47.32,47.33,47.31,47.32,118284.0,43.3951,43.4043,43.3859,43.3951,118284.0
2022-11-29 14:10:00,47.31,47.32,47.31,47.32,180811.0,43.3859,43.3951,43.3859,43.3951,180811.0
2022-11-29 14:15:00,47.32,47.32,47.3,47.3,106932.0,43.3951,43.3951,43.3768,43.3768,106932.0
2022-11-29 14:20:00,47.31,47.31,47.27,47.28,89372.0,43.3859,43.3859,43.3493,43.3584,89372.0
2022-11-29 14:25:00,47.28,47.28,47.25,47.25,118861.0,43.3584,43.3584,43.3309,43.3309,118861.0
2022-11-29 14:30:00,47.26,47.26,47.22,47.23,179212.0,43.3401,43.3401,43.3034,43.3126,179212.0
2022-11-29 14:35:00,47.23,47.25,47.2,47.23,123310.0,43.3126,43.3309,43.2851,43.3126,123310.0
2022-11-29 14:40:00,47.23,47.24,47.2,47.2,236612.0,43.3126,43.3217,43.2851,43.2851,236612.0
2022-11-29 14:45:00,47.21,47.22,47.2,47.22,284611.0,43.2942,43.3034,43.2851,43.3034,284611.0
2022-11-29 14:50:00,47.22,47.24,47.21,47.23,96587.0,43.3034,43.3217,43.2942,43.3126,96587.0
2022-11-29 14:55:00,47.23,47.25,47.22,47.24,157805.0,43.3126,43.3309,43.3034,43.3217,157805.0
2022-11-29 15:00:00,47.25,47.26,47.23,47.23,355119.0,43.3309,43.3401,43.3126,43.3126,355119.0
2022-11-29 15:05:00,47.23,47.27,47.23,47.27,351182.0,43.3126,43.3493,43.3126,43.3493,351182.0
2022-11-29 15:10:00,47.26,47.27,47.25,47.26,90633.0,43.3401,43.3493,43.3309,43.3401,90633.0
2022-11-29 15:15:00,47.27,47.27,47.26,47.26,232344.0,43.3493,43.3493,43.3401,43.3401,232344.0
2022-11-29 15:20:00,47.27,47.28,47.23,47.24,405553.0,43.3493,43.3584,43.3126,43.3217,405553.0
2022-11-29 15:25:00,47.25,47.26,47.23,47.25,101383.0,43.3309,43.3401,43.3126,43.3309,101383.0
2022-11-29 15:30:00,47.25,47.29,47.24,47.28,118599.0,43.3309,43.3676,43.3217,43.3584,118599.0
2022-11-29 15:35:00,47.28,47.29,47.25,47.26,86623.0,43.3584,43.3676,43.3309,43.3401,86623.0
2022-11-29 15:40:00,47.26,47.27,47.25,47.26,292152.0,43.3401,43.3493,43.3309,43.3401,292152.0
2022-11-29 15:45:00,47.26,47.28,47.24,47.27,150744.0,43.3401,43.3584,43.3217,43.3493,150744.0
2022-11-29 15:50:00,47.28,47.28,47.25,47.27,131243.0,43.3584,43.3584,43.3309,43.3493,131243.0
2022-11-29 15:55:00,47.27,47.3,47.26,47.28,254278.0,43.3493,43.3768,43.3401,43.3584,254278.0
2022-11-30 09:30:00,48.22,48.26,48.16,48.2,961915.0,44.2205,44.2571,44.1654,44.2021,961915.0
2022-11-30 09:35:00,48.2,48.25,48.15,48.16,409818.0,44.2021,44.248,44.1563,44.1654,409818.0
2022-11-30 09:40:00,48.17,48.26,48.16,48.26,482173.0,44.1746,44.2571,44.1654,44.2571,482173.0
2022-11-30 09:45:00,48.27,48.27,48.16,48.2,338281.0,44.2663,44.2663,44.1654,44.2021,338281.0
2022-11-30 09:50:00,48.21,48.31,48.2,48.27,203924.0,44.2113,44.303,44.2021,44.2663,203924.0
2022-11-30 09:55:00,48.27,48.35,48.27,48.33,767281.0,44.2663,44.3397,44.2663,44.3213,767281.0
2022-11-30 10:00:00,48.33,48.34,48.23,48.24,370688.0,44.3213,44.3305,44.2296,44.2388,370688.0
2022-11-30 10:05:00,48.23,48.26,48.21,48.22,111659.0,44.2296,44.2571,44.2113,44.2205,111659.0
2022-11-30 10:10:00,48.2,48.22,48.18,48.2,86889.0,44.2021,44.2205,44.1838,44.2021,86889.0
2022-11-30 10:15:00,48.2,48.21,48.15,48.17,122832.0,44.2021,44.2113,44.1563,44.1746,122832.0
2022-11-30 10:20:00,48.16,48.22,48.16,48.21,161840.0,44.1654,44.2205,44.1654,44.2113,161840.0
2022-11-30 10:25:00,48.21,48.21,48.16,48.19,174999.0,44.2113,44.2113,44.1654,44.1929,174999.0
2022-11-30 10:30:00,48.2,48.22,48.12,48.15,123713.0,44.2021,44.2205,44.1288,44.1563,123713.0
2022-11-30 10:35:00,48.15,48.17,48.13,48.16,263569.0,44.1563,44.1746,44.1379,44.1654,263569.0
2022-11-30 10:40:00,48.17,48.21,48.16,48.2,71895.0,44.1746,44.2113,44.1654,44.2021,71895.0
2022-11-30 10:45:00,48.19,48.19,48.11,48.12,77191.0,44.1929,44.1929,44.1196,44.1288,77191.0
2022-11-30 10:50:00,48.1,48.15,48.09,48.12,71567.0,44.1104,44.1563,44.1012,44.1288,71567.0
2022-11-30 10:55:00,48.13,48.17,48.1,48.11,91502.0,44.1379,44.1746,44.1104,44.1196,91502.0
2022-11-30 11:00:00,48.11,48.12,48.05,48.05,71003.0,44.1196,44.1288,44.0646,44.0646,71003.0
2022-11-30 11:05:00,48.05,48.13,48.05,48.12,162471.0,44.0646,44.1379,44.0646,44.1288,162471.0
2022-11-30 11:10:00,48.12,48.14,48.11,48.11,86997.0,44.1288,44.1471,44.1196,44.1196,86997.0
2022-11-30 11:15:00,48.11,48.15,48.1,48.13,985499.0,44.1196,44.1563,44.1104,44.1379,985499.0
2022-11-30 11:20:00,48.13,48.17,48.12,48.16,98120.0,44.1379,44.1746,44.1288,44.1654,98120.0
2022-11-30 11:25:00,48.15,48.17,48.14,48.16,150210.0,44.1563,44.1746,44.1471,44.1654,150210.0
2022-11-30 11:30:00,48.16,48.19,48.14,48.18,192301.0,44.1654,44.1929,44.1471,44.1838,192301.0
2022-11-30 11:35:00,48.17,48.19,48.15,48.17,135907.0,44.1746,44.1929,44.1563,44.1746,135907.0
2022-11-30 11:40:00,48.17,48.19,48.16,48.17,192927.0,44.1746,44.1929,44.1654,44.1746,192927.0
2022-11-30 11:45:00,48.17,48.2,48.16,48.2,101209.0,44.1746,44.2021,44.1654,44.2021,101209.0
2022-11-30 11:50:00,48.2,48.21,48.17,48.17,77693.0,44.2021,44.2113,44.1746,44.1746,77693.0
2022-11-30 11:55:00,48.17,48.19,48.15,48.17,116102.0,44.1746,44.1929,44.1563,44.1746,116102.0
2022-11-30 12:00:00,48.16,48.18,48.13,48.15,116134.0,44.1654,44.1838,44.1379,44.1563,116134.0
2022-11-30 12:05:00,48.15,48.15,48.08,48.09,87327.0,44.1563,44.1563,44.0921,44.1012,87327.0
2022-11-30 12:10:00,48.1,48.12,48.09,48.11,73622.0,44.1104,44.1288,44.1012,44.1196,73622.0
2022-11-30 12:15:00,48.1,48.1,48.0,48.01,306190.0,44.1104,44.1104,44.0187,44.0279,306190.0
2022-11-30 12:20:00,48.02,48.03,47.97,48.01,300065.0,44.037,44.0462,43.9912,44.0279,300065.0
2022-11-30 12:25:00,48.01,48.04,48.0,48.04,124163.0,44.0279,44.0554,44.0187,44.0554,124163.0
2022-11-30 12:30:00,48.03,48.04,47.97,48.0,222351.0,44.0462,44.0554,43.9912,44.0187,222351.0
2022-11-30 12:35:00,47.98,47.99,47.92,47.95,67822.0,44.0004,44.0095,43.9453,43.9729,67822.0
2022-11-30 12:40:00,47.95,48.01,47.95,48.0,120765.0,43.9729,44.0279,43.9729,44.0187,120765.0
2022-11-30 12:45:00,48.0,48.02,47.99,48.0,202962.0,44.0187,44.037,44.0095,44.0187,202962.0
2022-11-30 12:50:00,48.0,48.02,47.99,48.0,34462.0,44.0187,44.037,44.0095,44.0187,34462.0
2022-11-30 12:55:00,48.01,48.01,47.98,48.0,62013.0,44.0279,44.0279,44.0004,44.0187,62013.0
2022-11-30 13:00:00,48.0,48.06,47.99,48.06,67658.0,44.0187,44.0737,44.0095,44.0737,67658.0
2022-11-30 13:05:00,48.06,48.1,48.05,48.1,76179.0,44.0737,44.1104,44.0646,44.1104,76179.0
2022-11-30 13:10:00,48.1,48.11,48.08,48.09,75870.0,44.1104,44.1196,44.0921,44.1012,75870.0
2022-11-30 13:15:00,48.09,48.1,48.08,48.08,87127.0,44.1012,44.1104,44.0921,44.0921,87127.0
2022-11-30 13:20:00,48.09,48.1,48.07,48.08,109649.0,44.1012,44.1104,44.0829,44.0921,109649.0
2022-11-30 13:25:00,48.08,48.11,48.07,48.08,92424.0,44.0921,44.1196,44.0829,44.0921,92424.0
2022-11-30 13:30:00,48.08,48.29,48.03,48.22,534529.0,44.0921,44.2847,44.0462,44.2205,534529.0
2022-11-30 13:35:00,48.24,48.43,48.24,48.38,237417.0,44.2388,44.413,44.2388,44.3672,237417.0
2022-11-30 13:40:00,48.39,48.43,48.31,48.37,214962.0,44.3764,44.413,44.303,44.358,214962.0
2022-11-30 13:45:00,48.37,48.37,48.21,48.31,257322.0,44.358,44.358,44.2113,44.303,257322.0
2022-11-30 13:50:00,48.31,48.36,48.29,48.34,193914.0,44.303,44.3488,44.2847,44.3305,193914.0
2022-11-30 13:55:00,48.35,48.48,48.34,48.45,205775.0,44.3397,44.4589,44.3305,44.4314,205775.0
2022-11-30 14:00:00,48.45,48.55,48.44,48.53,249936.0,44.4314,44.5231,44.4222,44.5047,249936.0
2022-11-30 14:05:00,48.53,48.58,48.49,48.51,284825.0,44.5047,44.5506,44.4681,44.4864,284825.0
2022-11-30 14:10:00,48.5,48.58,48.5,48.56,159310.0,44.4772,44.5506,44.4772,44.5323,159310.0
2022-11-30 14:15:00,48.57,48.71,48.55,48.71,181584.0,44.5414,44.6698,44.5231,44.6698,181584.0
2022-11-30 14:20:00,48.71,48.73,48.58,48.59,306548.0,44.6698,44.6882,44.5506,44.5598,306548.0
2022-11-30 14:25:00,48.57,48.69,48.56,48.64,196269.0,44.5414,44.6515,44.5323,44.6056,196269.0
2022-11-30 14:30:00,48.65,48.65,48.56,48.6,210872.0,44.6148,44.6148,44.5323,44.5689,210872.0
2022-11-30 14:35:00,48.6,48.63,48.57,48.61,370801.0,44.5689,44.5965,44.5414,44.5781,370801.0
2022-11-30 14:40:00,48.61,48.66,48.55,48.56,129793.0,44.5781,44.624,44.5231,44.5323,129793.0
2022-11-30 14:45:00,48.56,48.62,48.56,48.61,137954.0,44.5323,44.5873,44.5323,44.5781,137954.0
2022-11-30 14:50:00,48.61,48.67,48.6,48.64,208153.0,44.5781,44.6331,44.5689,44.6056,208153.0
2022-11-30 14:55:00,48.64,48.66,48.59,48.62,89591.0,44.6056,44.624,44.5598,44.5873,89591.0
2022-11-30 15:00:00,48.62,48.65,48.59,48.63,356205.0,44.5873,44.6148,44.5598,44.5965,356205.0
2022-11-30 15:05:00,48.64,48.67,48.62,48.67,433476.0,44.6056,44.6331,44.5873,44.6331,433476.0
2022-11-30 15:10:00,48.66,48.69,48.66,48.68,285841.0,44.624,44.6515,44.624,44.6423,285841.0
2022-11-30 15:15:00,48.67,48.73,48.66,48.72,147600.0,44.6331,44.6882,44.624,44.679,147600.0
2022-11-30 15:20:00,48.72,48.76,48.71,48.75,95403.0,44.679,44.7157,44.6698,44.7065,95403.0
2022-11-30 15:25:00,48.75,48.76,48.73,48.74,189140.0,44.7065,44.7157,44.6882,44.6973,189140.0
2022-11-30 15:30:00,48.73,48.78,48.71,48.78,179191.0,44.6882,44.734,44.6698,44.734,179191.0
2022-11-30 15:35:00,48.77,48.78,48.7,48.71,158575.0,44.7248,44.734,44.6606,44.6698,158575.0
2022-11-30 15:40:00,48.71,48.72,48.67,48.69,243281.0,44.6698,44.679,44.6331,44.6515,243281.0
2022-11-30 15:45:00,48.68,48.71,48.66,48.67,314991.0,44.6423,44.6698,44.624,44.6331,314991.0
2022-11-30 15:50:00,48.68,48.71,48.67,48.7,617513.0,44.6423,44.6698,44.6331,44.6606,617513.0
2022-11-30 15:55:00,48.7,48.72,48.57,48.58,2435943.0,44.6606,44.679,44.5414,44.5506,2435943.0
2022-12-01 09:30:00,48.75,48.76,48.59,48.6,847833.0,44.7065,44.7157,44.5598,44.5689,847833.0
2022-12-01 09:35:00,48.6,48.61,48.49,48.54,468352.0,44.5689,44.5781,44.4681,44.5139,468352.0
2022-12-01 09:40:00,48.53,48.64,48.51,48.61,330626.0,44.5047,44.6056,44.4864,44.5781,330626.0
2022-12-01 09:45:00,48.62,48.72,48.62,48.71,214925.0,44.5873,44.679,44.5873,44.6698,214925.0
2022-12-01 09:50:00,48.71,48.79,48.71,48.78,1217734.0,44.6698,44.7432,44.6698,44.734,1217734.0
2022-12-01 09:55:00,48.79,48.82,48.77,48.78,1019709.0,44.7432,44.7707,44.7248,44.734,1019709.0
2022-12-01 10:00:00,48.79,48.86,48.73,48.79,1672971.0,44.7432,44.8074,44.6882,44.7432,1672971.0
2022-12-01 10:05:00,48.79,48.8,48.73,48.74,936069.0,44.7432,44.7524,44.6882,44.6973,936069.0
2022-12-01 10:10:00,48.73,48.74,48.59,48.62,788612.0,44.6882,44.6973,44.5598,44.5873,788612.0
2022-12-01 10:15:00,48.62,48.65,48.49,48.51,897736.0,44.5873,44.6148,44.4681,44.4864,897736.0
2022-12-01 10:20:00,48.52,48.56,48.5,48.51,548101.0,44.4956,44.5323,44.4772,44.4864,548101.0
2022-12-01 10:25:00,48.5,48.58,48.47,48.48,550734.0,44.4772,44.5506,44.4497,44.4589,550734.0
2022-12-01 10:30:00,48.48,48.52,48.43,48.5,403175.0,44.4589,44.4956,44.413,44.4772,403175.0
2022-12-01 10:35:00,48.5,48.53,48.47,48.47,332891.0,44.4772,44.5047,44.4497,44.4497,332891.0
2022-12-01 10:40:00,48.48,48.48,48.37,48.41,237404.0,44.4589,44.4589,44.358,44.3947,237404.0
2022-12-01 10:45:00,48.4,48.5,48.39,48.5,272288.0,44.3855,44.4772,44.3764,44.4772,272288.0
2022-12-01 10:50:00,48.5,48.54,48.48,48.51,146972.0,44.4772,44.5139,44.4589,44.4864,146972.0
2022-12-01 10:55:00,48.52,48.57,48.47,48.55,192890.0,44.4956,44.5414,44.4497,44.5231,192890.0
2022-12-01 11:00:00,48.56,48.56,48.53,48.54,90206.0,44.5323,44.5323,44.5047,44.5139,90206.0
2022-12-01 11:05:00,48.53,48.55,48.49,48.53,62181.0,44.5047,44.5231,44.4681,44.5047,62181.0
2022-12-01 11:10:00,48.53,48.53,48.47,48.5,55070.0,44.5047,44.5047,44.4497,44.4772,55070.0
2022-12-01 11:15:00,48.49,48.5,48.44,48.48,133777.0,44.4681,44.4772,44.4222,44.4589,133777.0
2022-12-01 11:20:00,48.49,48.54,48.48,48.49,159106.0,44.4681,44.5139,44.4589,44.4681,159106.0
2022-12-01 11:25:00,48.49,48.51,48.47,48.48,93972.0,44.4681,44.4864,44.4497,44.4589,93972.0
2022-12-01 11:30:00,48.49,48.54,48.48,48.54,178575.0,44.4681,44.5139,44.4589,44.5139,178575.0
2022-12-01 11:35:00,48.54,48.56,48.48,48.53,124749.0,44.5139,44.5323,44.4589,44.5047,124749.0
2022-12-01 11:40:00,48.53,48.55,48.5,48.53,120658.0,44.5047,44.5231,44.4772,44.5047,120658.0
2022-12-01 11:45:00,48.53,48.54,48.46,48.47,118701.0,44.5047,44.5139,44.4406,44.4497,118701.0
2022-12-01 11:50:00,48.47,48.5,48.45,48.47,125916.0,44.4497,44.4772,44.4314,44.4497,125916.0
2022-12-01 11:55:00,48.47,48.5,48.44,48.46,120755.0,44.4497,44.4772,44.4222,44.4406,120755.0
2022-12-01 12:00:00,48.46,48.47,48.35,48.36,138360.0,44.4406,44.4497,44.3397,44.3488,138360.0
2022-12-01 12:05:00,48.36,48.37,48.32,48.33,133147.0,44.3488,44.358,44.3122,44.3213,133147.0
2022-12-01 12:10:00,48.33,48.38,48.31,48.38,135960.0,44.3213,44.3672,44.303,44.3672,135960.0
2022-12-01 12:15:00,48.38,48.39,48.36,48.36,79427.0,44.3672,44.3764,44.3488,44.3488,79427.0
2022-12-01 12:20:00,48.37,48.44,48.36,48.43,210179.0,44.358,44.4222,44.3488,44.413,210179.0
2022-12-01 12:25:00,48.44,48.48,48.44,48.48,100139.0,44.4222,44.4589,44.4222,44.4589,100139.0
2022-12-01 12:30:00,48.48,48.52,48.47,48.5,69775.0,44.4589,44.4956,44.4497,44.4772,69775.0
2022-12-01 12:35:00,48.5,48.5,48.47,48.49,101556.0,44.4772,44.4772,44.4497,44.4681,101556.0
2022-12-01 12:40:00,48.49,48.5,48.45,48.48,142411.0,44.4681,44.4772,44.4314,44.4589,142411.0
2022-12-01 12:45:00,48.49,48.5,48.45,48.47,82433.0,44.4681,44.4772,44.4314,44.4497,82433.0
2022-12-01 12:50:00,48.47,48.49,48.45,48.45,239798.0,44.4497,44.4681,44.4314,44.4314,239798.0
2022-12-01 12:55:00,48.46,48.48,48.44,48.48,115091.0,44.4406,44.4589,44.4222,44.4589,115091.0
2022-12-01 13:00:00,48.47,48.5,48.47,48.5,107327.0,44.4497,44.4772,44.4497,44.4772,107327.0
2022-12-01 13:05:00,48.5,48.54,48.48,48.52,127829.0,44.4772,44.5139,44.4589,44.4956,127829.0
2022-12-01 13:10:00,48.52,48.52,48.49,48.49,153079.0,44.4956,44.4956,44.4681,44.4681,153079.0
2022-12-01 13:15:00,48.5,48.51,48.39,48.41,134494.0,44.4772,44.4864,44.3764,44.3947,134494.0
2022-12-01 13:20:00,48.41,48.43,48.4,48.43,184200.0,44.3947,44.413,44.3855,44.413,184200.0
2022-12-01 13:25:00,48.43,48.44,48.42,48.42,67403.0,44.413,44.4222,44.4039,44.4039,67403.0
2022-12-01 13:30:00,48.43,48.46,48.42,48.44,143209.0,44.413,44.4406,44.4039,44.4222,143209.0
2022-12-01 13:35:00,48.43,48.46,48.42,48.43,134884.0,44.413,44.4406,44.4039,44.413,134884.0
2022-12-01 13:40:00,48.44,48.48,48.43,48.46,123011.0,44.4222,44.4589,44.413,44.4406,123011.0
2022-12-01 13:45:00,48.47,48.48,48.44,48.45,113536.0,44.4497,44.4589,44.4222,44.4314,113536.0
2022-12-01 13:50:00,48.46,48.47,48.43,48.45,119242.0,44.4406,44.4497,44.413,44.4314,119242.0
2022-12-01 13:55:00,48.45,48.46,48.43,48.46,135708.0,44.4314,44.4406,44.413,44.4406,135708.0
2022-12-01 14:00:00,48.46,48.47,48.41,48.41,87023.0,44.4406,44.4497,44.3947,44.3947,87023.0
2022-12-01 14:05:00,48.42,48.44,48.41,48.43,72731.0,44.4039,44.4222,44.3947,44.413,72731.0
2022-12-01 14:10:00,48.43,48.48,48.42,48.47,133440.0,44.413,44.4589,44.4039,44.4497,133440.0
2022-12-01 14:15:00,48.47,48.49,48.46,48.48,88107.0,44.4497,44.4681,44.4406,44.4589,88107.0
2022-12-01 14:20:00,48.48,48.49,48.44,48.47,258156.0,44.4589,44.4681,44.4222,44.4497,258156.0
2022-12-01 14:25:00,48.47,48.48,48.44,48.46,163426.0,44.4497,44.4589,44.4222,44.4406,163426.0
2022-12-01 14:30:00,48.45,48.48,48.43,48.48,174081.0,44.4314,44.4589,44.413,44.4589,174081.0
2022-12-01 14:35:00,48.48,48.48,48.45,48.47,208150.0,44.4589,44.4589,44.4314,44.4497,208150.0
2022-12-01 14:40:00,48.47,48.49,48.46,48.46,144350.0,44.4497,44.4681,44.4406,44.4406,144350.0
2022-12-01 14:45:00,48.46,48.5,48.45,48.5,139050.0,44.4406,44.4772,44.4314,44.4772,139050.0
2022-12-01 14:50:00,48.5,48.51,48.48,48.49,128225.0,44.4772,44.4864,44.4589,44.4681,128225.0
2022-12-01 14:55:00,48.49,48.5,48.46,48.5,91510.0,44.4681,44.4772,44.4406,44.4772,91510.0
2022-12-01 15:00:00,48.49,48.51,48.49,48.49,395243.0,44.4681,44.4864,44.4681,44.4681,395243.0
2022-12-01 15:05:00,48.48,48.53,48.48,48.51,186708.0,44.4589,44.5047,44.4589,44.4864,186708.0
2022-12-01 15:10:00,48.5,48.52,48.48,48.48,238469.0,44.4772,44.4956,44.4589,44.4589,238469.0
2022-12-01 15:15:00,48.48,48.5,48.47,48.48,270977.0,44.4589,44.4772,44.4497,44.4589,270977.0
2022-12-01 15:20:00,48.49,48.49,48.47,48.49,183976.0,44.4681,44.4681,44.4497,44.4681,183976.0
2022-12-01 15:25:00,48.49,48.51,48.47,48.51,131530.0,44.4681,44.4864,44.4497,44.4864,131530.0
2022-12-01 15:30:00,48.51,48.53,48.5,48.52,246500.0,44.4864,44.5047,44.4772,44.4956,246500.0
2022-12-01 15:35:00,48.52,48.54,48.51,48.54,241557.0,44.4956,44.5139,44.4864,44.5139,241557.0
2022-12-01 15:40:00,48.54,48.55,48.52,48.55,546741.0,44.5139,44.5231,44.4956,44.5231,546741.0
2022-12-01 15:45:00,48.54,48.55,48.52,48.53,194798.0,44.5139,44.5231,44.4956,44.5047,194798.0
2022-12-01 15:50:00,48.53,48.55,48.5,48.51,149073.0,44.5047,44.5231,44.4772,44.4864,149073.0
2022-12-01 15:55:00,48.5,48.51,48.47,48.49,337096.0,44.4772,44.4864,44.4497,44.4681,337096.0
2022-12-02 09:30:00,48.05,48.22,48.05,48.22,293152.0,44.0646,44.2205,44.0646,44.2205,293152.0
2022-12-02 09:35:00,48.22,48.29,48.21,48.25,169910.0,44.2205,44.2847,44.2113,44.248,169910.0
2022-12-02 09:40:00,48.24,48.28,48.21,48.28,214964.0,44.2388,44.2755,44.2113,44.2755,214964.0
2022-12-02 09:45:00,48.27,48.34,48.24,48.31,234116.0,44.2663,44.3305,44.2388,44.303,234116.0
2022-12-02 09:50:00,48.33,48.38,48.31,48.38,220517.0,44.3213,44.3672,44.303,44.3672,220517.0
2022-12-02 09:55:00,48.38,48.52,48.37,48.48,253296.0,44.3672,44.4956,44.358,44.4589,253296.0
2022-12-02 10:00:00,48.47,48.52,48.42,48.42,375463.0,44.4497,44.4956,44.4039,44.4039,375463.0
2022-12-02 10:05:00,48.42,48.45,48.39,48.44,474794.0,44.4039,44.4314,44.3764,44.4222,474794.0
2022-12-02 10:10:00,48.45,48.56,48.43,48.55,669325.0,44.4314,44.5323,44.413,44.5231,669325.0
2022-12-02 10:15:00,48.55,48.57,48.47,48.48,309534.0,44.5231,44.5414,44.4497,44.4589,309534.0
2022-12-02 10:20:00,48.48,48.5,48.44,48.47,437827.0,44.4589,44.4772,44.4222,44.4497,437827.0
2022-12-02 10:25:00,48.47,48.49,48.38,48.41,189043.0,44.4497,44.4681,44.3672,44.3947,189043.0
2022-12-02 10:30:00,48.41,48.48,48.35,48.48,217907.0,44.3947,44.4589,44.3397,44.4589,217907.0
2022-12-02 10:35:00,48.48,48.48,48.42,48.42,208271.0,44.4589,44.4589,44.4039,44.4039,208271.0
2022-12-02 10:40:00,48.42,48.45,48.4,48.43,232033.0,44.4039,44.4314,44.3855,44.413,232033.0
2022-12-02 10:45:00,48.44,48.49,48.41,48.49,111524.0,44.4222,44.4681,44.3947,44.4681,111524.0
2022-12-02 10:50:00,48.48,48.5,48.44,48.47,117718.0,44.4589,44.4772,44.4222,44.4497,117718.0
2022-12-02 10:55:00,48.47,48.47,48.41,48.41,106447.0,44.4497,44.4497,44.3947,44.3947,106447.0
2022-12-02 11:00:00,48.41,48.43,48.37,48.38,177460.0,44.3947,44.413,44.358,44.3672,177460.0
2022-12-02 11:05:00,48.38,48.44,48.37,48.43,126964.0,44.3672,44.4222,44.358,44.413,126964.0
2022-12-02 11:10:00,48.44,48.47,48.41,48.47,113253.0,44.4222,44.4497,44.3947,44.4497,113253.0
2022-12-02 11:15:00,48.46,48.48,48.44,48.45,185055.0,44.4406,44.4589,44.4222,44.4314,185055.0
2022-12-02 11:20:00,48.45,48.52,48.44,48.52,262140.0,44.4314,44.4956,44.4222,44.4956,262140.0
2022-12-02 11:25:00,48.51,48.57,48.49,48.57,262567.0,44.4864,44.5414,44.4681,44.5414,262567.0
2022-12-02 11:30:00,48.57,48.62,48.54,48.62,304464.0,44.5414,44.5873,44.5139,44.5873,304464.0
2022-12-02 11:35:00,48.62,48.7,48.61,48.69,238085.0,44.5873,44.6606,44.5781,44.6515,238085.0
2022-12-02 11:40:00,48.69,48.73,48.68,48.7,78045.0,44.6515,44.6882,44.6423,44.6606,78045.0
2022-12-02 11:45:00,48.7,48.76,48.69,48.7,206520.0,44.6606,44.7157,44.6515,44.6606,206520.0
2022-12-02 11:50:00,48.71,48.72,48.67,48.69,135187.0,44.6698,44.679,44.6331,44.6515,135187.0
2022-12-02 11:55:00,48.69,48.74,48.69,48.7,117058.0,44.6515,44.6973,44.6515,44.6606,117058.0
2022-12-02 12:00:00,48.7,48.72,48.68,48.71,62712.0,44.6606,44.679,44.6423,44.6698,62712.0
2022-12-02 12:05:00,48.7,48.74,48.69,48.72,89846.0,44.6606,44.6973,44.6515,44.679,89846.0
2022-12-02 12:10:00,48.72,48.76,48.71,48.75,199639.0,44.679,44.7157,44.6698,44.7065,199639.0
2022-12-02 12:15:00,48.76,48.76,48.71,48.72,79331.0,44.7157,44.7157,44.6698,44.679,79331.0
2022-12-02 12:20:00,48.71,48.74,48.7,48.71,87077.0,44.6698,44.6973,44.6606,44.6698,87077.0
2022-12-02 12:25:00,48.71,48.71,48.68,48.69,105035.0,44.6698,44.6698,44.6423,44.6515,105035.0
2022-12-02 12:30:00,48.69,48.7,48.68,48.7,86993.0,44.6515,44.6606,44.6423,44.6606,86993.0
2022-12-02 12:35:00,48.7,48.7,48.63,48.64,85718.0,44.6606,44.6606,44.5965,44.6056,85718.0
2022-12-02 12:40:00,48.63,48.66,48.62,48.65,66086.0,44.5965,44.624,44.5873,44.6148,66086.0
2022-12-02 12:45:00,48.64,48.66,48.64,48.66,53142.0,44.6056,44.624,44.6056,44.624,53142.0
2022-12-02 12:50:00,48.65,48.67,48.65,48.66,50711.0,44.6148,44.6331,44.6148,44.624,50711.0
2022-12-02 12:55:00,48.66,48.66,48.62,48.63,79879.0,44.624,44.624,44.5873,44.5965,79879.0
2022-12-02 13:00:00,48.62,48.67,48.62,48.64,46775.0,44.5873,44.6331,44.5873,44.6056,46775.0
2022-12-02 13:05:00,48.64,48.65,48.62,48.63,68968.0,44.6056,44.6148,44.5873,44.5965,68968.0
2022-12-02 13:10:00,48.62,48.63,48.58,48.62,131877.0,44.5873,44.5965,44.5506,44.5873,131877.0
2022-12-02 13:15:00,48.61,48.62,48.59,48.61,87480.0,44.5781,44.5873,44.5598,44.5781,87480.0
2022-12-02 13:20:00,48.6,48.63,48.58,48.62,68944.0,44.5689,44.5965,44.5506,44.5873,68944.0
2022-12-02 13:25:00,48.62,48.64,48.6,48.64,71419.0,44.5873,44.6056,44.5689,44.6056,71419.0
2022-12-02 13:30:00,48.63,48.65,48.62,48.64,113435.0,44.5965,44.6148,44.5873,44.6056,113435.0
2022-12-02 13:35:00,48.64,48.64,48.61,48.64,85358.0,44.6056,44.6056,44.5781,44.6056,85358.0
2022-12-02 13:40:00,48.64,48.66,48.63,48.65,77625.0,44.6056,44.624,44.5965,44.6148,77625.0
2022-12-02 13:45:00,48.65,48.66,48.63,48.65,49974.0,44.6148,44.624,44.5965,44.6148,49974.0
2022-12-02 13:50:00,48.65,48.65,48.63,48.65,68173.0,44.6148,44.6148,44.5965,44.6148,68173.0
2022-12-02 13:55:00,48.65,48.65,48.62,48.63,80437.0,44.6148,44.6148,44.5873,44.5965,80437.0
2022-12-02 14:00:00,48.63,48.66,48.62,48.65,32698.0,44.5965,44.624,44.5873,44.6148,32698.0
2022-12-02 14:05:00,48.64,48.65,48.61,48.62,59101.0,44.6056,44.6148,44.5781,44.5873,59101.0
2022-12-02 14:10:00,48.61,48.63,48.58,48.63,119008.0,44.5781,44.5965,44.5506,44.5965,119008.0
2022-12-02 14:15:00,48.63,48.66,48.62,48.65,70418.0,44.5965,44.624,44.5873,44.6148,70418.0
2022-12-02 14:20:00,48.65,48.67,48.63,48.65,81610.0,44.6148,44.6331,44.5965,44.6148,81610.0
2022-12-02 14:25:00,48.65,48.67,48.64,48.66,177760.0,44.6148,44.6331,44.6056,44.624,177760.0
2022-12-02 14:30:00,48.66,48.66,48.62,48.66,176558.0,44.624,44.624,44.5873,44.624,176558.0
2022-12-02 14:35:00,48.65,48.66,48.63,48.65,62291.0,44.6148,44.624,44.5965,44.6148,62291.0
2022-12-02 14:40:00,48.65,48.67,48.64,48.66,96261.0,44.6148,44.6331,44.6056,44.624,96261.0
2022-12-02 14:45:00,48.66,48.69,48.64,48.69,387565.0,44.624,44.6515,44.6056,44.6515,387565.0
2022-12-02 14:50:00,48.69,48.7,48.68,48.7,69555.0,44.6515,44.6606,44.6423,44.6606,69555.0
2022-12-02 14:55:00,48.7,48.75,48.69,48.73,113417.0,44.6606,44.7065,44.6515,44.6882,113417.0
2022-12-02 15:00:00,48.74,48.77,48.71,48.77,183218.0,44.6973,44.7248,44.6698,44.7248,183218.0
2022-12-02 15:05:00,48.76,48.77,48.73,48.77,285850.0,44.7157,44.7248,44.6882,44.7248,285850.0
2022-12-02 15:10:00,48.77,48.78,48.74,48.78,98294.0,44.7248,44.734,44.6973,44.734,98294.0
2022-12-02 15:15:00,48.78,48.8,48.76,48.78,91509.0,44.734,44.7524,44.7157,44.734,91509.0
2022-12-02 15:20:00,48.78,48.79,48.75,48.77,81555.0,44.734,44.7432,44.7065,44.7248,81555.0
2022-12-02 15:25:00,48.77,48.77,48.74,48.76,117826.0,44.7248,44.7248,44.6973,44.7157,117826.0
2022-12-02 15:30:00,48.76,48.77,48.72,48.73,106913.0,44.7157,44.7248,44.679,44.6882,106913.0
2022-12-02 15:35:00,48.73,48.73,48.68,48.72,111176.0,44.6882,44.6882,44.6423,44.679,111176.0
2022-12-02 15:40:00,48.71,48.73,48.7,48.72,188659.0,44.6698,44.6882,44.6606,44.679,188659.0
2022-12-02 15:45:00,48.72,48.72,48.68,48.69,189811.0,44.679,44.679,44.6423,44.6515,189811.0
2022-12-02 15:50:00,48.69,48.71,48.67,48.68,177898.0,44.6515,44.6698,44.6331,44.6423,177898.0
2022-12-02 15:55:00,48.68,48.69,48.66,48.67,171084.0,44.6423,44.6515,44.624,44.6331,171084.0
2022-12-05 09:30:00,48.64,48.65,48.54,48.57,351425.0,44.6056,44.6148,44.5139,44.5414,351425.0
2022-12-05 09:35:00,48.58,48.66,48.56,48.57,105993.0,44.5506,44.624,44.5323,44.5414,105993.0
2022-12-05 09:40:00,48.57,48.61,48.53,48.58,167353.0,44.5414,44.5781,44.5047,44.5506,167353.0
2022-12-05 09:45:00,48.59,48.59,48.52,48.55,119626.0,44.5598,44.5598,44.4956,44.5231,119626.0
2022-12-05 09:50:00,48.55,48.55,48.43,48.43,104924.0,44.5231,44.5231,44.413,44.413,104924.0
2022-12-05 09:55:00,48.43,48.44,48.35,48.37,65025.0,44.413,44.4222,44.3397,44.358,65025.0
2022-12-05 10:00:00,48.36,48.37,48.22,48.32,509457.0,44.3488,44.358,44.2205,44.3122,509457.0
2022-12-05 10:05:00,48.32,48.34,48.25,48.25,170060.0,44.3122,44.3305,44.248,44.248,170060.0
2022-12-05 10:10:00,48.25,48.33,48.25,48.3,168118.0,44.248,44.3213,44.248,44.2938,168118.0
2022-12-05 10:15:00,48.3,48.31,48.23,48.24,127090.0,44.2938,44.303,44.2296,44.2388,127090.0
2022-12-05 10:20:00,48.25,48.27,48.22,48.23,120822.0,44.248,44.2663,44.2205,44.2296,120822.0
2022-12-05 10:25:00,48.23,48.29,48.22,48.22,414835.0,44.2296,44.2847,44.2205,44.2205,414835.0
2022-12-05 10:30:00,48.23,48.27,48.2,48.25,105864.0,44.2296,44.2663,44.2021,44.248,105864.0
2022-12-05 10:35:00,48.26,48.31,48.24,48.3,153415.0,44.2571,44.303,44.2388,44.2938,153415.0
2022-12-05 10:40:00,48.3,48.36,48.3,48.34,179562.0,44.2938,44.3488,44.2938,44.3305,179562.0
2022-12-05 10:45:00,48.34,48.37,48.31,48.36,55952.0,44.3305,44.358,44.303,44.3488,55952.0
2022-12-05 10:50:00,48.36,48.38,48.32,48.33,131832.0,44.3488,44.3672,44.3122,44.3213,131832.0
2022-12-05 10:55:00,48.33,48.38,48.33,48.38,143842.0,44.3213,44.3672,44.3213,44.3672,143842.0
2022-12-05 11:00:00,48.37,48.38,48.32,48.34,842006.0,44.358,44.3672,44.3122,44.3305,842006.0
2022-12-05 11:05:00,48.33,48.35,48.31,48.34,222057.0,44.3213,44.3397,44.303,44.3305,222057.0
2022-12-05 11:10:00,48.35,48.4,48.34,48.37,161697.0,44.3397,44.3855,44.3305,44.358,161697.0
2022-12-05 11:15:00,48.37,48.37,48.27,48.29,213159.0,44.358,44.358,44.2663,44.2847,213159.0
2022-12-05 11:20:00,48.3,48.3,48.24,48.26,101565.0,44.2938,44.2938,44.2388,44.2571,101565.0
2022-12-05 11:25:00,48.26,48.3,48.23,48.3,77654.0,44.2571,44.2938,44.2296,44.2938,77654.0
2022-12-05 11:30:00,48.29,48.3,48.22,48.23,81332.0,44.2847,44.2938,44.2205,44.2296,81332.0
2022-12-05 11:35:00,48.22,48.24,48.19,48.23,74044.0,44.2205,44.2388,44.1929,44.2296,74044.0
2022-12-05 11:40:00,48.23,48.26,48.22,48.25,70931.0,44.2296,44.2571,44.2205,44.248,70931.0
2022-12-05 11:45:00,48.24,48.25,48.22,48.23,59354.0,44.2388,44.248,44.2205,44.2296,59354.0
2022-12-05 11:50:00,48.23,48.26,48.21,48.22,85683.0,44.2296,44.2571,44.2113,44.2205,85683.0
2022-12-05 11:55:00,48.22,48.22,48.16,48.18,55426.0,44.2205,44.2205,44.1654,44.1838,55426.0
2022-12-05 12:00:00,48.18,48.18,48.14,48.16,68168.0,44.1838,44.1838,44.1471,44.1654,68168.0
2022-12-05 12:05:00,48.16,48.21,48.16,48.2,90948.0,44.1654,44.2113,44.1654,44.2021,90948.0
2022-12-05 12:10:00,48.21,48.21,48.17,48.21,79874.0,44.2113,44.2113,44.1746,44.2113,79874.0
2022-12-05 12:15:00,48.2,48.24,48.2,48.23,147380.0,44.2021,44.2388,44.2021,44.2296,147380.0
2022-12-05 12:20:00,48.23,48.26,48.23,48.24,122670.0,44.2296,44.2571,44.2296,44.2388,122670.0
2022-12-05 12:25:00,48.25,48.25,48.22,48.22,113300.0,44.248,44.248,44.2205,44.2205,113300.0
2022-12-05 12:30:00,48.23,48.23,48.15,48.16,102748.0,44.2296,44.2296,44.1563,44.1654,102748.0
2022-12-05 12:35:00,48.15,48.18,48.13,48.15,86783.0,44.1563,44.1838,44.1379,44.1563,86783.0
2022-12-05 12:40:00,48.15,48.16,48.12,48.14,29394.0,44.1563,44.1654,44.1288,44.1471,29394.0
2022-12-05 12:45:00,48.14,48.18,48.13,48.17,62855.0,44.1471,44.1838,44.1379,44.1746,62855.0
2022-12-05 12:50:00,48.16,48.17,48.13,48.14,30419.0,44.1654,44.1746,44.1379,44.1471,30419.0
2022-12-05 12:55:00,48.13,48.15,48.11,48.15,49935.0,44.1379,44.1563,44.1196,44.1563,49935.0
2022-12-05 13:00:00,48.15,48.17,48.11,48.13,65624.0,44.1563,44.1746,44.1196,44.1379,65624.0
2022-12-05 13:05:00,48.13,48.15,48.11,48.14,94668.0,44.1379,44.1563,44.1196,44.1471,94668.0
2022-12-05 13:10:00,48.14,48.17,48.13,48.16,59957.0,44.1471,44.1746,44.1379,44.1654,59957.0
2022-12-05 13:15:00,48.16,48.17,48.15,48.16,80896.0,44.1654,44.1746,44.1563,44.1654,80896.0
2022-12-05 13:20:00,48.16,48.16,48.11,48.13,55090.0,44.1654,44.1654,44.1196,44.1379,55090.0
2022-12-05 13:25:00,48.14,48.17,48.13,48.16,65549.0,44.1471,44.1746,44.1379,44.1654,65549.0
2022-12-05 13:30:00,48.16,48.18,48.15,48.18,153968.0,44.1654,44.1838,44.1563,44.1838,153968.0
2022-12-05 13:35:00,48.18,48.19,48.16,48.18,35019.0,44.1838,44.1929,44.1654,44.1838,35019.0
2022-12-05 13:40:00,48.19,48.2,48.15,48.16,54333.0,44.1929,44.2021,44.1563,44.1654,54333.0
2022-12-05 13:45:00,48.16,48.17,48.15,48.16,63968.0,44.1654,44.1746,44.1563,44.1654,63968.0
2022-12-05 13:50:00,48.15,48.16,48.12,48.14,48198.0,44.1563,44.1654,44.1288,44.1471,48198.0
2022-12-05 13:55:00,48.13,48.13,48.06,48.07,94153.0,44.1379,44.1379,44.0737,44.0829,94153.0
2022-12-05 14:00:00,48.07,48.08,48.04,48.05,79164.0,44.0829,44.0921,44.0554,44.0646,79164.0
2022-12-05 14:05:00,48.05,48.06,48.03,48.04,65540.0,44.0646,44.0737,44.0462,44.0554,65540.0
2022-12-05 14:10:00,48.04,48.08,48.03,48.08,128591.0,44.0554,44.0921,44.0462,44.0921,128591.0
2022-12-05 14:15:00,48.08,48.09,48.06,48.07,196672.0,44.0921,44.1012,44.0737,44.0829,196672.0
2022-12-05 14:20:00,48.07,48.07,48.03,48.05,61989.0,44.0829,44.0829,44.0462,44.0646,61989.0
2022-12-05 14:25:00,48.05,48.06,48.02,48.04,51431.0,44.0646,44.0737,44.037,44.0554,51431.0
2022-12-05 14:30:00,48.05,48.05,48.02,48.03,35345.0,44.0646,44.0646,44.037,44.0462,35345.0
2022-12-05 14:35:00,48.02,48.04,48.01,48.02,167544.0,44.037,44.0554,44.0279,44.037,167544.0
2022-12-05 14:40:00,48.03,48.03,47.98,48.01,57001.0,44.0462,44.0462,44.0004,44.0279,57001.0
2022-12-05 14:45:00,48.02,48.02,47.98,48.02,130817.0,44.037,44.037,44.0004,44.037,130817.0
2022-12-05 14:50:00,48.02,48.06,48.01,48.05,69624.0,44.037,44.0737,44.0279,44.0646,69624.0
2022-12-05 14:55:00,48.05,48.06,48.02,48.05,200783.0,44.0646,44.0737,44.037,44.0646,200783.0
2022-12-05 15:00:00,48.06,48.07,48.04,48.07,85259.0,44.0737,44.0829,44.0554,44.0829,85259.0
2022-12-05 15:05:00,48.07,48.09,48.04,48.08,77608.0,44.0829,44.1012,44.0554,44.0921,77608.0
2022-12-05 15:10:00,48.07,48.08,48.05,48.08,297106.0,44.0829,44.0921,44.0646,44.0921,297106.0
2022-12-05 15:15:00,48.08,48.09,48.04,48.05,57950.0,44.0921,44.1012,44.0554,44.0646,57950.0
2022-12-05 15:20:00,48.05,48.07,48.04,48.06,95520.0,44.0646,44.0829,44.0554,44.0737,95520.0
2022-12-05 15:25:00,48.05,48.06,48.02,48.03,45419.0,44.0646,44.0737,44.037,44.0462,45419.0
2022-12-05 15:30:00,48.04,48.09,48.02,48.08,95085.0,44.0554,44.1012,44.037,44.0921,95085.0
2022-12-05 15:35:00,48.09,48.1,48.06,48.08,149510.0,44.1012,44.1104,44.0737,44.0921,149510.0
2022-12-05 15:40:00,48.07,48.09,48.05,48.09,169588.0,44.0829,44.1012,44.0646,44.1012,169588.0
2022-12-05 15:45:00,48.08,48.11,48.07,48.09,578992.0,44.0921,44.1196,44.0829,44.1012,578992.0
2022-12-05 15:50:00,48.1,48.12,48.08,48.11,212877.0,44.1104,44.1288,44.0921,44.1196,212877.0
2022-12-05 15:55:00,48.11,48.14,48.1,48.11,317640.0,44.1196,44.1471,44.1104,44.1196,317640.0
2022-12-06 09:30:00,48.24,48.3,48.19,48.21,353598.0,44.2388,44.2938,44.1929,44.2113,353598.0
2022-12-06 09:35:00,48.2,48.24,48.17,48.19,142521.0,44.2021,44.2388,44.1746,44.1929,142521.0
2022-12-06 09:40:00,48.18,48.18,48.01,48.03,182408.0,44.1838,44.1838,44.0279,44.0462,182408.0
2022-12-06 09:45:00,48.03,48.14,47.97,48.13,111416.0,44.0462,44.1471,43.9912,44.1379,111416.0
2022-12-06 09:50:00,48.13,48.14,48.07,48.08,70310.0,44.1379,44.1471,44.0829,44.0921,70310.0
2022-12-06 09:55:00,48.09,48.14,48.06,48.07,69132.0,44.1012,44.1471,44.0737,44.0829,69132.0
2022-12-06 10:00:00,48.08,48.11,48.0,48.03,71955.0,44.0921,44.1196,44.0187,44.0462,71955.0
2022-12-06 10:05:00,48.03,48.05,47.94,48.0,62867.0,44.0462,44.0646,43.9637,44.0187,62867.0
2022-12-06 10:10:00,48.0,48.01,47.97,48.0,60389.0,44.0187,44.0279,43.9912,44.0187,60389.0
2022-12-06 10:15:00,48.01,48.02,47.97,48.01,206357.0,44.0279,44.037,43.9912,44.0279,206357.0
2022-12-06 10:20:00,48.01,48.07,48.0,48.06,191696.0,44.0279,44.0829,44.0187,44.0737,191696.0
2022-12-06 10:25:00,48.06,48.1,48.01,48.01,98721.0,44.0737,44.1104,44.0279,44.0279,98721.0
2022-12-06 10:30:00,48.01,48.04,47.97,47.98,135318.0,44.0279,44.0554,43.9912,44.0004,135318.0
2022-12-06 10:35:00,47.97,47.98,47.89,47.91,141932.0,43.9912,44.0004,43.9178,43.9362,141932.0
2022-12-06 10:40:00,47.92,48.0,47.88,48.0,217016.0,43.9453,44.0187,43.9087,44.0187,217016.0
2022-12-06 10:45:00,48.01,48.06,48.0,48.04,118340.0,44.0279,44.0737,44.0187,44.0554,118340.0
2022-12-06 10:50:00,48.04,48.08,48.02,48.03,71965.0,44.0554,44.0921,44.037,44.0462,71965.0
2022-12-06 10:55:00,48.03,48.07,48.02,48.05,72696.0,44.0462,44.0829,44.037,44.0646,72696.0
2022-12-06 11:00:00,48.06,48.1,48.05,48.07,144316.0,44.0737,44.1104,44.0646,44.0829,144316.0
2022-12-06 11:05:00,48.06,48.12,48.06,48.09,78101.0,44.0737,44.1288,44.0737,44.1012,78101.0
2022-12-06 11:10:00,48.09,48.15,48.08,48.12,131921.0,44.1012,44.1563,44.0921,44.1288,131921.0
2022-12-06 11:15:00,48.12,48.12,48.09,48.1,57925.0,44.1288,44.1288,44.1012,44.1104,57925.0
2022-12-06 11:20:00,48.1,48.16,48.1,48.16,88697.0,44.1104,44.1654,44.1104,44.1654,88697.0
2022-12-06 11:25:00,48.15,48.18,48.11,48.16,77895.0,44.1563,44.1838,44.1196,44.1654,77895.0
2022-12-06 11:30:00,48.16,48.2,48.14,48.16,103237.0,44.1654,44.2021,44.1471,44.1654,103237.0
2022-12-06 11:35:00,48.16,48.19,48.1,48.12,646434.0,44.1654,44.1929,44.1104,44.1288,646434.0
2022-12-06 11:40:00,48.12,48.13,48.08,48.12,46908.0,44.1288,44.1379,44.0921,44.1288,46908.0
2022-12-06 11:45:00,48.12,48.13,48.09,48.1,146236.0,44.1288,44.1379,44.1012,44.1104,146236.0
2022-12-06 11:50:00,48.11,48.12,48.05,48.05,53486.0,44.1196,44.1288,44.0646,44.0646,53486.0
2022-12-06 11:55:00,48.05,48.08,48.03,48.05,79994.0,44.0646,44.0921,44.0462,44.0646,79994.0
2022-12-06 12:00:00,48.06,48.1,48.05,48.08,53563.0,44.0737,44.1104,44.0646,44.0921,53563.0
2022-12-06 12:05:00,48.09,48.1,48.06,48.09,28925.0,44.1012,44.1104,44.0737,44.1012,28925.0
2022-12-06 12:10:00,48.09,48.11,48.07,48.09,55437.0,44.1012,44.1196,44.0829,44.1012,55437.0
2022-12-06 12:15:00,48.09,48.1,48.01,48.02,62236.0,44.1012,44.1104,44.0279,44.037,62236.0
2022-12-06 12:20:00,48.01,48.07,48.01,48.05,143513.0,44.0279,44.0829,44.0279,44.0646,143513.0
2022-12-06 12:25:00,48.05,48.08,48.04,48.04,75322.0,44.0646,44.0921,44.0554,44.0554,75322.0
2022-12-06 12:30:00,48.05,48.08,48.03,48.08,159900.0,44.0646,44.0921,44.0462,44.0921,159900.0
2022-12-06 12:35:00,48.07,48.08,48.01,48.03,100112.0,44.0829,44.0921,44.0279,44.0462,100112.0
2022-12-06 12:40:00,48.03,48.04,48.01,48.04,102992.0,44.0462,44.0554,44.0279,44.0554,102992.0
2022-12-06 12:45:00,48.04,48.06,48.03,48.05,342265.0,44.0554,44.0737,44.0462,44.0646,342265.0
2022-12-06 12:50:00,48.05,48.06,48.01,48.04,296717.0,44.0646,44.0737,44.0279,44.0554,296717.0
2022-12-06 12:55:00,48.04,48.04,48.01,48.02,75459.0,44.0554,44.0554,44.0279,44.037,75459.0
2022-12-06 13:00:00,48.02,48.03,47.99,48.01,77348.0,44.037,44.0462,44.0095,44.0279,77348.0
2022-12-06 13:05:00,48.01,48.01,47.94,47.95,148219.0,44.0279,44.0279,43.9637,43.9729,148219.0
2022-12-06 13:10:00,47.95,47.96,47.94,47.95,300068.0,43.9729,43.982,43.9637,43.9729,300068.0
2022-12-06 13:15:00,47.96,48.0,47.95,47.98,171383.0,43.982,44.0187,43.9729,44.0004,171383.0
2022-12-06 13:20:00,47.99,48.0,47.96,47.97,116494.0,44.0095,44.0187,43.982,43.9912,116494.0
2022-12-06 13:25:00,47.96,47.97,47.94,47.95,92771.0,43.982,43.9912,43.9637,43.9729,92771.0
2022-12-06 13:30:00,47.94,47.96,47.89,47.91,228838.0,43.9637,43.982,43.9178,43.9362,228838.0
2022-12-06 13:35:00,47.91,47.97,47.91,47.96,343438.0,43.9362,43.9912,43.9362,43.982,343438.0
2022-12-06 13:40:00,47.96,48.0,47.96,48.0,50885.0,43.982,44.0187,43.982,44.0187,50885.0
2022-12-06 13:45:00,47.99,48.02,47.99,48.01,58973.0,44.0095,44.037,44.0095,44.0279,58973.0
2022-12-06 13:50:00,48.01,48.01,47.97,47.98,98413.0,44.0279,44.0279,43.9912,44.0004,98413.0
2022-12-06 13:55:00,47.98,47.99,47.96,47.98,58132.0,44.0004,44.0095,43.982,44.0004,58132.0
2022-12-06 14:00:00,47.99,48.0,47.94,47.95,93375.0,44.0095,44.0187,43.9637,43.9729,93375.0
2022-12-06 14:05:00,47.95,47.96,47.93,47.95,92609.0,43.9729,43.982,43.9545,43.9729,92609.0
2022-12-06 14:10:00,47.96,47.97,47.93,47.95,47214.0,43.982,43.9912,43.9545,43.9729,47214.0
2022-12-06 14:15:00,47.95,47.98,47.93,47.97,60085.0,43.9729,44.0004,43.9545,43.9912,60085.0
2022-12-06 14:20:00,47.97,47.97,47.94,47.97,75644.0,43.9912,43.9912,43.9637,43.9912,75644.0
2022-12-06 14:25:00,47.97,47.97,47.91,47.91,85976.0,43.9912,43.9912,43.9362,43.9362,85976.0
2022-12-06 14:30:00,47.91,47.92,47.89,47.9,133484.0,43.9362,43.9453,43.9178,43.927,133484.0
2022-12-06 14:35:00,47.9,47.91,47.87,47.91,54887.0,43.927,43.9362,43.8995,43.9362,54887.0
2022-12-06 14:40:00,47.91,47.97,47.91,47.96,150894.0,43.9362,43.9912,43.9362,43.982,150894.0
2022-12-06 14:45:00,47.96,47.97,47.92,47.94,68177.0,43.982,43.9912,43.9453,43.9637,68177.0
2022-12-06 14:50:00,47.93,47.96,47.92,47.96,55178.0,43.9545,43.982,43.9453,43.982,55178.0
2022-12-06 14:55:00,47.95,47.96,47.93,47.94,65700.0,43.9729,43.982,43.9545,43.9637,65700.0
2022-12-06 15:00:00,47.94,48.0,47.93,47.98,109923.0,43.9637,44.0187,43.9545,44.0004,109923.0
2022-12-06 15:05:00,47.98,48.0,47.96,47.97,128416.0,44.0004,44.0187,43.982,43.9912,128416.0
2022-12-06 15:10:00,47.97,47.97,47.95,47.96,77413.0,43.9912,43.9912,43.9729,43.982,77413.0
2022-12-06 15:15:00,47.96,47.97,47.9,47.9,218776.0,43.982,43.9912,43.927,43.927,218776.0
2022-12-06 15:20:00,47.9,47.94,47.9,47.93,95660.0,43.927,43.9637,43.927,43.9545,95660.0
2022-12-06 15:25:00,47.92,47.93,47.89,47.91,84028.0,43.9453,43.9545,43.9178,43.9362,84028.0
2022-12-06 15:30:00,47.9,47.95,47.9,47.93,128166.0,43.927,43.9729,43.927,43.9545,128166.0
2022-12-06 15:35:00,47.93,47.95,47.92,47.95,89400.0,43.9545,43.9729,43.9453,43.9729,89400.0
2022-12-06 15:40:00,47.95,48.0,47.93,47.98,110790.0,43.9729,44.0187,43.9545,44.0004,110790.0
2022-12-06 15:45:00,47.98,48.03,47.97,48.03,174074.0,44.0004,44.0462,43.9912,44.0462,174074.0
2022-12-06 15:50:00,48.03,48.05,48.01,48.04,172711.0,44.0462,44.0646,44.0279,44.0554,172711.0
2022-12-06 15:55:00,48.04,48.04,48.01,48.01,596100.0,44.0554,44.0554,44.0279,44.0279,596100.0
2022-12-07 09:30:00,47.69,47.74,47.61,47.72,619271.0,43.7344,43.7803,43.6611,43.7619,619271.0
2022-12-07 09:35:00,47.73,47.88,47.73,47.84,272171.0,43.7711,43.9087,43.7711,43.872,272171.0
2022-12-07 09:40:00,47.84,47.85,47.77,47.8,133280.0,43.872,43.8811,43.8078,43.8353,133280.0
2022-12-07 09:45:00,47.79,47.82,47.67,47.69,278908.0,43.8261,43.8536,43.7161,43.7344,278908.0
2022-12-07 09:50:00,47.68,47.73,47.65,47.69,99362.0,43.7252,43.7711,43.6977,43.7344,99362.0
2022-12-07 09:55:00,47.68,47.71,47.66,47.69,62007.0,43.7252,43.7528,43.7069,43.7344,62007.0
2022-12-07 10:00:00,47.68,47.77,47.61,47.76,263958.0,43.7252,43.8078,43.6611,43.7986,263958.0
2022-12-07 10:05:00,47.76,47.82,47.75,47.79,127883.0,43.7986,43.8536,43.7894,43.8261,127883.0
2022-12-07 10:10:00,47.79,47.8,47.66,47.77,835530.0,43.8261,43.8353,43.7069,43.8078,835530.0
2022-12-07 10:15:00,47.77,47.82,47.73,47.75,337535.0,43.8078,43.8536,43.7711,43.7894,337535.0
2022-12-07 10:20:00,47.75,47.77,47.7,47.75,114609.0,43.7894,43.8078,43.7436,43.7894,114609.0
2022-12-07 10:25:00,47.75,47.82,47.68,47.8,131679.0,43.7894,43.8536,43.7252,43.8353,131679.0
2022-12-07 10:30:00,47.8,47.82,47.73,47.74,154759.0,43.8353,43.8536,43.7711,43.7803,154759.0
2022-12-07 10:35:00,47.75,47.77,47.67,47.69,181647.0,43.7894,43.8078,43.7161,43.7344,181647.0
2022-12-07 10:40:00,47.68,47.77,47.67,47.77,165371.0,43.7252,43.8078,43.7161,43.8078,165371.0
2022-12-07 10:45:00,47.77,47.82,47.77,47.82,75753.0,43.8078,43.8536,43.8078,43.8536,75753.0
2022-12-07 10:50:00,47.81,47.89,47.8,47.85,100093.0,43.8445,43.9178,43.8353,43.8811,100093.0
2022-12-07 10:55:00,47.84,47.87,47.81,47.82,61362.0,43.872,43.8995,43.8445,43.8536,61362.0
2022-12-07 11:00:00,47.83,47.86,47.82,47.86,80203.0,43.8628,43.8903,43.8536,43.8903,80203.0
2022-12-07 11:05:00,47.85,47.89,47.8,47.82,292799.0,43.8811,43.9178,43.8353,43.8536,292799.0
2022-12-07 11:10:00,47.81,47.82,47.72,47.73,268478.0,43.8445,43.8536,43.7619,43.7711,268478.0
2022-12-07 11:15:00,47.73,47.75,47.71,47.73,104037.0,43.7711,43.7894,43.7528,43.7711,104037.0
2022-12-07 11:20:00,47.73,47.73,47.63,47.63,176192.0,43.7711,43.7711,43.6794,43.6794,176192.0
2022-12-07 11:25:00,47.64,47.66,47.63,47.64,258730.0,43.6886,43.7069,43.6794,43.6886,258730.0
2022-12-07 11:30:00,47.63,47.64,47.59,47.6,95974.0,43.6794,43.6886,43.6427,43.6519,95974.0
2022-12-07 11:35:00,47.59,47.67,47.59,47.66,76697.0,43.6427,43.7161,43.6427,43.7069,76697.0
2022-12-07 11:40:00,47.65,47.68,47.64,47.65,126086.0,43.6977,43.7252,43.6886,43.6977,126086.0
2022-12-07 11:45:00,47.66,47.7,47.65,47.69,862498.0,43.7069,43.7436,43.6977,43.7344,862498.0
2022-12-07 11:50:00,47.69,47.74,47.68,47.72,274233.0,43.7344,43.7803,43.7252,43.7619,274233.0
2022-12-07 11:55:00,47.72,47.79,47.71,47.78,85392.0,43.7619,43.8261,43.7528,43.817,85392.0
2022-12-07 12:00:00,47.78,47.8,47.73,47.73,142907.0,43.817,43.8353,43.7711,43.7711,142907.0
2022-12-07 12:05:00,47.73,47.76,47.72,47.76,82916.0,43.7711,43.7986,43.7619,43.7986,82916.0
2022-12-07 12:10:00,47.77,47.79,47.73,47.76,157848.0,43.8078,43.8261,43.7711,43.7986,157848.0
2022-12-07 12:15:00,47.77,47.81,47.77,47.8,57396.0,43.8078,43.8445,43.8078,43.8353,57396.0
2022-12-07 12:20:00,47.8,47.83,47.77,47.78,68051.0,43.8353,43.8628,43.8078,43.817,68051.0
2022-12-07 12:25:00,47.78,47.79,47.75,47.77,95501.0,43.817,43.8261,43.7894,43.8078,95501.0
2022-12-07 12:30:00,47.78,47.8,47.76,47.78,58853.0,43.817,43.8353,43.7986,43.817,58853.0
2022-12-07 12:35:00,47.78,47.79,47.74,47.76,35766.0,43.817,43.8261,43.7803,43.7986,35766.0
2022-12-07 12:40:00,47.76,47.83,47.76,47.82,183213.0,43.7986,43.8628,43.7986,43.8536,183213.0
2022-12-07 12:45:00,47.8,47.83,47.8,47.82,45675.0,43.8353,43.8628,43.8353,43.8536,45675.0
2022-12-07 12:50:00,47.83,47.85,47.81,47.84,41218.0,43.8628,43.8811,43.8445,43.872,41218.0
2022-12-07 12:55:00,47.83,47.84,47.82,47.84,32990.0,43.8628,43.872,43.8536,43.872,32990.0
2022-12-07 13:00:00,47.83,47.86,47.82,47.83,28164.0,43.8628,43.8903,43.8536,43.8628,28164.0
2022-12-07 13:05:00,47.82,47.86,47.81,47.85,82699.0,43.8536,43.8903,43.8445,43.8811,82699.0
2022-12-07 13:10:00,47.85,47.87,47.82,47.86,128575.0,43.8811,43.8995,43.8536,43.8903,128575.0
2022-12-07 13:15:00,47.86,47.91,47.84,47.9,56011.0,43.8903,43.9362,43.872,43.927,56011.0
2022-12-07 13:20:00,47.9,47.9,47.85,47.88,42620.0,43.927,43.927,43.8811,43.9087,42620.0
2022-12-07 13:25:00,47.87,47.87,47.84,47.86,58252.0,43.8995,43.8995,43.872,43.8903,58252.0
2022-12-07 13:30:00,47.86,47.86,47.82,47.84,45642.0,43.8903,43.8903,43.8536,43.872,45642.0
2022-12-07 13:35:00,47.84,47.86,47.82,47.84,50856.0,43.872,43.8903,43.8536,43.872,50856.0
2022-12-07 13:40:00,47.84,47.86,47.83,47.86,37240.0,43.872,43.8903,43.8628,43.8903,37240.0
2022-12-07 13:45:00,47.85,47.87,47.84,47.86,144345.0,43.8811,43.8995,43.872,43.8903,144345.0
2022-12-07 13:50:00,47.86,47.86,47.82,47.83,67780.0,43.8903,43.8903,43.8536,43.8628,67780.0
2022-12-07 13:55:00,47.83,47.83,47.79,47.81,84677.0,43.8628,43.8628,43.8261,43.8445,84677.0
2022-12-07 14:00:00,47.8,47.81,47.75,47.78,108670.0,43.8353,43.8445,43.7894,43.817,108670.0
2022-12-07 14:05:00,47.78,47.81,47.77,47.81,113944.0,43.817,43.8445,43.8078,43.8445,113944.0
2022-12-07 14:10:00,47.8,47.86,47.79,47.86,151140.0,43.8353,43.8903,43.8261,43.8903,151140.0
2022-12-07 14:15:00,47.85,47.86,47.83,47.84,80246.0,43.8811,43.8903,43.8628,43.872,80246.0
2022-12-07 14:20:00,47.84,47.84,47.79,47.81,77339.0,43.872,43.872,43.8261,43.8445,77339.0
2022-12-07 14:25:00,47.82,47.85,47.82,47.83,131479.0,43.8536,43.8811,43.8536,43.8628,131479.0
2022-12-07 14:30:00,47.84,47.85,47.81,47.84,93638.0,43.872,43.8811,43.8445,43.872,93638.0
2022-12-07 14:35:00,47.84,47.87,47.84,47.86,77132.0,43.872,43.8995,43.872,43.8903,77132.0
2022-12-07 14:40:00,47.86,47.86,47.82,47.84,52846.0,43.8903,43.8903,43.8536,43.872,52846.0
2022-12-07 14:45:00,47.84,47.85,47.82,47.83,31320.0,43.872,43.8811,43.8536,43.8628,31320.0
2022-12-07 14:50:00,47.83,47.84,47.8,47.8,117051.0,43.8628,43.872,43.8353,43.8353,117051.0
2022-12-07 14:55:00,47.81,47.82,47.8,47.81,74641.0,43.8445,43.8536,43.8353,43.8445,74641.0
2022-12-07 15:00:00,47.82,47.86,47.81,47.84,65456.0,43.8536,43.8903,43.8445,43.872,65456.0
2022-12-07 15:05:00,47.84,47.85,47.79,47.79,96689.0,43.872,43.8811,43.8261,43.8261,96689.0
2022-12-07 15:10:00,47.8,47.82,47.79,47.8,131144.0,43.8353,43.8536,43.8261,43.8353,131144.0
2022-12-07 15:15:00,47.8,47.83,47.78,47.8,71299.0,43.8353,43.8628,43.817,43.8353,71299.0
2022-12-07 15:20:00,47.8,47.81,47.77,47.79,154312.0,43.8353,43.8445,43.8078,43.8261,154312.0
2022-12-07 15:25:00,47.79,47.82,47.78,47.82,104550.0,43.8261,43.8536,43.817,43.8536,104550.0
2022-12-07 15:30:00,47.82,47.85,47.82,47.83,424391.0,43.8536,43.8811,43.8536,43.8628,424391.0
2022-12-07 15:35:00,47.83,47.84,47.81,47.84,158124.0,43.8628,43.872,43.8445,43.872,158124.0
2022-12-07 15:40:00,47.84,47.84,47.81,47.82,307648.0,43.872,43.872,43.8445,43.8536,307648.0
2022-12-07 15:45:00,47.81,47.83,47.81,47.81,268201.0,43.8445,43.8628,43.8445,43.8445,268201.0
2022-12-07 15:50:00,47.81,47.82,47.8,47.81,458392.0,43.8445,43.8536,43.8353,43.8445,458392.0
2022-12-07 15:55:00,47.81,47.82,47.76,47.76,706950.0,43.8445,43.8536,43.7986,43.7986,706950.0
2022-12-08 09:30:00,48.22,48.36,48.2,48.28,940615.0,44.2205,44.3488,44.2021,44.2755,940615.0
2022-12-08 09:35:00,48.28,48.28,48.12,48.14,178272.0,44.2755,44.2755,44.1288,44.1471,178272.0
2022-12-08 09:40:00,48.14,48.17,48.08,48.08,70111.0,44.1471,44.1746,44.0921,44.0921,70111.0
2022-12-08 09:45:00,48.07,48.23,48.01,48.22,4863103.0,44.0829,44.2296,44.0279,44.2205,4863103.0
2022-12-08 09:50:00,48.23,48.34,48.22,48.33,195402.0,44.2296,44.3305,44.2205,44.3213,195402.0
2022-12-08 09:55:00,48.34,48.38,48.32,48.37,364382.0,44.3305,44.3672,44.3122,44.358,364382.0
2022-12-08 10:00:00,48.37,48.42,48.33,48.4,420092.0,44.358,44.4039,44.3213,44.3855,420092.0
2022-12-08 10:05:00,48.4,48.43,48.39,48.4,171451.0,44.3855,44.413,44.3764,44.3855,171451.0
2022-12-08 10:10:00,48.4,48.41,48.35,48.37,118467.0,44.3855,44.3947,44.3397,44.358,118467.0
2022-12-08 10:15:00,48.37,48.4,48.31,48.32,204205.0,44.358,44.3855,44.303,44.3122,204205.0
2022-12-08 10:20:00,48.32,48.36,48.31,48.34,79282.0,44.3122,44.3488,44.303,44.3305,79282.0
2022-12-08 10:25:00,48.34,48.4,48.33,48.39,154868.0,44.3305,44.3855,44.3213,44.3764,154868.0
2022-12-08 10:30:00,48.39,48.4,48.32,48.37,832538.0,44.3764,44.3855,44.3122,44.358,832538.0
2022-12-08 10:35:00,48.37,48.37,48.32,48.33,59419.0,44.358,44.358,44.3122,44.3213,59419.0
2022-12-08 10:40:00,48.32,48.34,48.26,48.29,141735.0,44.3122,44.3305,44.2571,44.2847,141735.0
2022-12-08 10:45:00,48.29,48.3,48.25,48.29,444298.0,44.2847,44.2938,44.248,44.2847,444298.0
2022-12-08 10:50:00,48.3,48.32,48.28,48.32,108848.0,44.2938,44.3122,44.2755,44.3122,108848.0
2022-12-08 10:55:00,48.32,48.34,48.28,48.3,75469.0,44.3122,44.3305,44.2755,44.2938,75469.0
2022-12-08 11:00:00,48.29,48.32,48.26,48.26,130001.0,44.2847,44.3122,44.2571,44.2571,130001.0
2022-12-08 11:05:00,48.27,48.28,48.18,48.19,90691.0,44.2663,44.2755,44.1838,44.1929,90691.0
2022-12-08 11:10:00,48.19,48.23,48.18,48.22,136791.0,44.1929,44.2296,44.1838,44.2205,136791.0
2022-12-08 11:15:00,48.22,48.24,48.15,48.16,123312.0,44.2205,44.2388,44.1563,44.1654,123312.0
2022-12-08 11:20:00,48.17,48.2,48.15,48.17,79347.0,44.1746,44.2021,44.1563,44.1746,79347.0
2022-12-08 11:25:00,48.17,48.23,48.16,48.22,93191.0,44.1746,44.2296,44.1654,44.2205,93191.0
2022-12-08 11:30:00,48.22,48.25,48.21,48.24,52415.0,44.2205,44.248,44.2113,44.2388,52415.0
2022-12-08 11:35:00,48.23,48.26,48.2,48.24,60038.0,44.2296,44.2571,44.2021,44.2388,60038.0
2022-12-08 11:40:00,48.23,48.24,48.2,48.23,93224.0,44.2296,44.2388,44.2021,44.2296,93224.0
2022-12-08 11:45:00,48.24,48.29,48.23,48.28,72347.0,44.2388,44.2847,44.2296,44.2755,72347.0
2022-12-08 11:50:00,48.27,48.28,48.25,48.25,80208.0,44.2663,44.2755,44.248,44.248,80208.0
2022-12-08 11:55:00,48.26,48.27,48.25,48.25,161598.0,44.2571,44.2663,44.248,44.248,161598.0
2022-12-08 12:00:00,48.25,48.25,48.2,48.2,112661.0,44.248,44.248,44.2021,44.2021,112661.0
2022-12-08 12:05:00,48.21,48.25,48.2,48.24,44565.0,44.2113,44.248,44.2021,44.2388,44565.0
2022-12-08 12:10:00,48.25,48.26,48.22,48.25,70772.0,44.248,44.2571,44.2205,44.248,70772.0
2022-12-08 12:15:00,48.25,48.26,48.23,48.25,79507.0,44.248,44.2571,44.2296,44.248,79507.0
2022-12-08 12:20:00,48.24,48.25,48.21,48.25,48229.0,44.2388,44.248,44.2113,44.248,48229.0
2022-12-08 12:25:00,48.25,48.25,48.21,48.23,84371.0,44.248,44.248,44.2113,44.2296,84371.0
2022-12-08 12:30:00,48.23,48.26,48.21,48.24,40440.0,44.2296,44.2571,44.2113,44.2388,40440.0
2022-12-08 12:35:00,48.23,48.26,48.22,48.23,68635.0,44.2296,44.2571,44.2205,44.2296,68635.0
2022-12-08 12:40:00,48.23,48.24,48.21,48.22,59419.0,44.2296,44.2388,44.2113,44.2205,59419.0
2022-12-08 12:45:00,48.21,48.23,48.18,48.21,110198.0,44.2113,44.2296,44.1838,44.2113,110198.0
2022-12-08 12:50:00,48.23,48.27,48.22,48.26,139964.0,44.2296,44.2663,44.2205,44.2571,139964.0
2022-12-08 12:55:00,48.26,48.28,48.25,48.26,32383.0,44.2571,44.2755,44.248,44.2571,32383.0
2022-12-08 13:00:00,48.27,48.29,48.27,48.28,37842.0,44.2663,44.2847,44.2663,44.2755,37842.0
2022-12-08 13:05:00,48.28,48.3,48.27,48.29,99322.0,44.2755,44.2938,44.2663,44.2847,99322.0
2022-12-08 13:10:00,48.28,48.28,48.25,48.25,176590.0,44.2755,44.2755,44.248,44.248,176590.0
2022-12-08 13:15:00,48.25,48.28,48.24,48.27,59679.0,44.248,44.2755,44.2388,44.2663,59679.0
2022-12-08 13:20:00,48.26,48.27,48.23,48.26,47540.0,44.2571,44.2663,44.2296,44.2571,47540.0
2022-12-08 13:25:00,48.26,48.31,48.25,48.3,41637.0,44.2571,44.303,44.248,44.2938,41637.0
2022-12-08 13:30:00,48.31,48.34,48.31,48.33,72318.0,44.303,44.3305,44.303,44.3213,72318.0
2022-12-08 13:35:00,48.33,48.34,48.32,48.34,88964.0,44.3213,44.3305,44.3122,44.3305,88964.0
2022-12-08 13:40:00,48.34,48.36,48.33,48.36,157392.0,44.3305,44.3488,44.3213,44.3488,157392.0
2022-12-08 13:45:00,48.36,48.37,48.35,48.37,139682.0,44.3488,44.358,44.3397,44.358,139682.0
2022-12-08 13:50:00,48.37,48.37,48.31,48.32,324380.0,44.358,44.358,44.303,44.3122,324380.0
2022-12-08 13:55:00,48.32,48.33,48.3,48.31,56922.0,44.3122,44.3213,44.2938,44.303,56922.0
2022-12-08 14:00:00,48.3,48.31,48.27,48.27,129224.0,44.2938,44.303,44.2663,44.2663,129224.0
2022-12-08 14:05:00,48.28,48.28,48.22,48.27,165371.0,44.2755,44.2755,44.2205,44.2663,165371.0
2022-12-08 14:10:00,48.27,48.28,48.23,48.28,189514.0,44.2663,44.2755,44.2296,44.2755,189514.0
2022-12-08 14:15:00,48.27,48.31,48.25,48.29,71017.0,44.2663,44.303,44.248,44.2847,71017.0
2022-12-08 14:20:00,48.29,48.31,48.28,48.29,133519.0,44.2847,44.303,44.2755,44.2847,133519.0
2022-12-08 14:25:00,48.29,48.31,48.27,48.28,111161.0,44.2847,44.303,44.2663,44.2755,111161.0
2022-12-08 14:30:00,48.29,48.29,48.24,48.27,96506.0,44.2847,44.2847,44.2388,44.2663,96506.0
2022-12-08 14:35:00,48.27,48.29,48.26,48.29,77946.0,44.2663,44.2847,44.2571,44.2847,77946.0
2022-12-08 14:40:00,48.29,48.32,48.28,48.29,183080.0,44.2847,44.3122,44.2755,44.2847,183080.0
2022-12-08 14:45:00,48.29,48.3,48.28,48.29,70354.0,44.2847,44.2938,44.2755,44.2847,70354.0
2022-12-08 14:50:00,48.3,48.33,48.28,48.32,197290.0,44.2938,44.3213,44.2755,44.3122,197290.0
2022-12-08 14:55:00,48.33,48.33,48.28,48.29,166091.0,44.3213,44.3213,44.2755,44.2847,166091.0
2022-12-08 15:00:00,48.29,48.29,48.26,48.28,244298.0,44.2847,44.2847,44.2571,44.2755,244298.0
2022-12-08 15:05:00,48.28,48.28,48.25,48.26,333752.0,44.2755,44.2755,44.248,44.2571,333752.0
2022-12-08 15:10:00,48.26,48.27,48.22,48.23,142250.0,44.2571,44.2663,44.2205,44.2296,142250.0
2022-12-08 15:15:00,48.23,48.25,48.21,48.23,179495.0,44.2296,44.248,44.2113,44.2296,179495.0
2022-12-08 15:20:00,48.23,48.25,48.21,48.25,158907.0,44.2296,44.248,44.2113,44.248,158907.0
2022-12-08 15:25:00,48.25,48.26,48.23,48.26,160241.0,44.248,44.2571,44.2296,44.2571,160241.0
2022-12-08 15:30:00,48.25,48.29,48.25,48.26,382191.0,44.248,44.2847,44.248,44.2571,382191.0
2022-12-08 15:35:00,48.26,48.26,48.24,48.24,261383.0,44.2571,44.2571,44.2388,44.2388,261383.0
2022-12-08 15:40:00,48.24,48.25,48.22,48.24,175287.0,44.2388,44.248,44.2205,44.2388,175287.0
2022-12-08 15:45:00,48.24,48.24,48.19,48.2,318044.0,44.2388,44.2388,44.1929,44.2021,318044.0
2022-12-08 15:50:00,48.2,48.24,48.19,48.23,328492.0,44.2021,44.2388,44.1929,44.2296,328492.0
2022-12-08 15:55:00,48.23,48.29,48.23,48.28,450978.0,44.2296,44.2847,44.2296,44.2755,450978.0
2022-12-09 09:30:00,48.36,48.38,48.24,48.33,458740.0,44.3488,44.3672,44.2388,44.3213,458740.0
2022-12-09 09:35:00,48.33,48.43,48.31,48.41,269308.0,44.3213,44.413,44.303,44.3947,269308.0
2022-12-09 09:40:00,48.42,48.44,48.37,48.44,143697.0,44.4039,44.4222,44.358,44.4222,143697.0
2022-12-09 09:45:00,48.44,48.44,48.38,48.39,283397.0,44.4222,44.4222,44.3672,44.3764,283397.0
2022-12-09 09:50:00,48.39,48.4,48.34,48.35,168398.0,44.3764,44.3855,44.3305,44.3397,168398.0
2022-12-09 09:55:00,48.35,48.37,48.33,48.36,259479.0,44.3397,44.358,44.3213,44.3488,259479.0
2022-12-09 10:00:00,48.38,48.45,48.3,48.39,618186.0,44.3672,44.4314,44.2938,44.3764,618186.0
2022-12-09 10:05:00,48.4,48.41,48.35,48.38,201446.0,44.3855,44.3947,44.3397,44.3672,201446.0
2022-12-09 10:10:00,48.38,48.4,48.33,48.37,55360.0,44.3672,44.3855,44.3213,44.358,55360.0
2022-12-09 10:15:00,48.38,48.38,48.32,48.35,160710.0,44.3672,44.3672,44.3122,44.3397,160710.0
2022-12-09 10:20:00,48.34,48.35,48.27,48.29,172700.0,44.3305,44.3397,44.2663,44.2847,172700.0
2022-12-09 10:25:00,48.29,48.31,48.27,48.31,124919.0,44.2847,44.303,44.2663,44.303,124919.0
2022-12-09 10:30:00,48.31,48.37,48.28,48.31,495330.0,44.303,44.358,44.2755,44.303,495330.0
2022-12-09 10:35:00,48.3,48.37,48.28,48.37,48859.0,44.2938,44.358,44.2755,44.358,48859.0
2022-12-09 10:40:00,48.36,48.37,48.32,48.33,699850.0,44.3488,44.358,44.3122,44.3213,699850.0
2022-12-09 10:45:00,48.32,48.33,48.29,48.3,94430.0,44.3122,44.3213,44.2847,44.2938,94430.0
2022-12-09 10:50:00,48.3,48.34,48.29,48.33,100161.0,44.2938,44.3305,44.2847,44.3213,100161.0
2022-12-09 10:55:00,48.32,48.37,48.31,48.37,146746.0,44.3122,44.358,44.303,44.358,146746.0
2022-12-09 11:00:00,48.36,48.42,48.36,48.41,147873.0,44.3488,44.4039,44.3488,44.3947,147873.0
2022-12-09 11:05:00,48.41,48.43,48.39,48.39,307738.0,44.3947,44.413,44.3764,44.3764,307738.0
2022-12-09 11:10:00,48.39,48.41,48.37,48.39,124226.0,44.3764,44.3947,44.358,44.3764,124226.0
2022-12-09 11:15:00,48.4,48.44,48.4,48.41,205242.0,44.3855,44.4222,44.3855,44.3947,205242.0
2022-12-09 11:20:00,48.41,48.43,48.41,48.42,137822.0,44.3947,44.413,44.3947,44.4039,137822.0
2022-12-09 11:25:00,48.42,48.43,48.4,48.43,157325.0,44.4039,44.413,44.3855,44.413,157325.0
2022-12-09 11:30:00,48.42,48.45,48.41,48.43,182293.0,44.4039,44.4314,44.3947,44.413,182293.0
2022-12-09 11:35:00,48.43,48.46,48.39,48.4,126684.0,44.413,44.4406,44.3764,44.3855,126684.0
2022-12-09 11:40:00,48.41,48.43,48.37,48.43,140393.0,44.3947,44.413,44.358,44.413,140393.0
2022-12-09 11:45:00,48.43,48.44,48.4,48.42,65667.0,44.413,44.4222,44.3855,44.4039,65667.0
2022-12-09 11:50:00,48.43,48.45,48.42,48.43,65465.0,44.413,44.4314,44.4039,44.413,65465.0
2022-12-09 11:55:00,48.43,48.44,48.42,48.43,51283.0,44.413,44.4222,44.4039,44.413,51283.0
2022-12-09 12:00:00,48.44,48.44,48.39,48.4,120816.0,44.4222,44.4222,44.3764,44.3855,120816.0
2022-12-09 12:05:00,48.4,48.42,48.39,48.41,105023.0,44.3855,44.4039,44.3764,44.3947,105023.0
2022-12-09 12:10:00,48.4,48.43,48.4,48.41,149605.0,44.3855,44.413,44.3855,44.3947,149605.0
2022-12-09 12:15:00,48.41,48.42,48.36,48.38,402544.0,44.3947,44.4039,44.3488,44.3672,402544.0
2022-12-09 12:20:00,48.38,48.38,48.33,48.34,57123.0,44.3672,44.3672,44.3213,44.3305,57123.0
2022-12-09 12:25:00,48.34,48.34,48.32,48.33,79820.0,44.3305,44.3305,44.3122,44.3213,79820.0
2022-12-09 12:30:00,48.33,48.36,48.32,48.34,77772.0,44.3213,44.3488,44.3122,44.3305,77772.0
2022-12-09 12:35:00,48.35,48.36,48.33,48.35,61228.0,44.3397,44.3488,44.3213,44.3397,61228.0
2022-12-09 12:40:00,48.34,48.35,48.3,48.31,27704.0,44.3305,44.3397,44.2938,44.303,27704.0
2022-12-09 12:45:00,48.31,48.33,48.28,48.29,55124.0,44.303,44.3213,44.2755,44.2847,55124.0
2022-12-09 12:50:00,48.29,48.3,48.27,48.28,53261.0,44.2847,44.2938,44.2663,44.2755,53261.0
2022-12-09 12:55:00,48.28,48.3,48.27,48.29,88738.0,44.2755,44.2938,44.2663,44.2847,88738.0
2022-12-09 13:00:00,48.28,48.28,48.23,48.25,58345.0,44.2755,44.2755,44.2296,44.248,58345.0
2022-12-09 13:05:00,48.25,48.25,48.21,48.22,79174.0,44.248,44.248,44.2113,44.2205,79174.0
2022-12-09 13:10:00,48.22,48.22,48.18,48.19,53895.0,44.2205,44.2205,44.1838,44.1929,53895.0
2022-12-09 13:15:00,48.18,48.2,48.18,48.19,56850.0,44.1838,44.2021,44.1838,44.1929,56850.0
2022-12-09 13:20:00,48.2,48.2,48.17,48.17,128843.0,44.2021,44.2021,44.1746,44.1746,128843.0
2022-12-09 13:25:00,48.16,48.2,48.15,48.2,50274.0,44.1654,44.2021,44.1563,44.2021,50274.0
2022-12-09 13:30:00,48.19,48.22,48.18,48.2,101778.0,44.1929,44.2205,44.1838,44.2021,101778.0
2022-12-09 13:35:00,48.21,48.24,48.2,48.23,66495.0,44.2113,44.2388,44.2021,44.2296,66495.0
2022-12-09 13:40:00,48.24,48.25,48.22,48.25,40100.0,44.2388,44.248,44.2205,44.248,40100.0
2022-12-09 13:45:00,48.24,48.26,48.23,48.24,66822.0,44.2388,44.2571,44.2296,44.2388,66822.0
2022-12-09 13:50:00,48.24,48.26,48.23,48.23,100439.0,44.2388,44.2571,44.2296,44.2296,100439.0
2022-12-09 13:55:00,48.24,48.25,48.23,48.25,59963.0,44.2388,44.248,44.2296,44.248,59963.0
2022-12-09 14:00:00,48.25,48.25,48.21,48.21,49336.0,44.248,44.248,44.2113,44.2113,49336.0
2022-12-09 14:05:00,48.22,48.22,48.18,48.21,38408.0,44.2205,44.2205,44.1838,44.2113,38408.0
2022-12-09 14:10:00,48.21,48.23,48.18,48.23,87503.0,44.2113,44.2296,44.1838,44.2296,87503.0
2022-12-09 14:15:00,48.23,48.25,48.22,48.23,36936.0,44.2296,44.248,44.2205,44.2296,36936.0
2022-12-09 14:20:00,48.23,48.24,48.21,48.23,341139.0,44.2296,44.2388,44.2113,44.2296,341139.0
2022-12-09 14:25:00,48.23,48.27,48.22,48.27,73657.0,44.2296,44.2663,44.2205,44.2663,73657.0
2022-12-09 14:30:00,48.26,48.28,48.25,48.26,57589.0,44.2571,44.2755,44.248,44.2571,57589.0
2022-12-09 14:35:00,48.26,48.27,48.24,48.24,74549.0,44.2571,44.2663,44.2388,44.2388,74549.0
2022-12-09 14:40:00,48.25,48.25,48.2,48.21,66751.0,44.248,44.248,44.2021,44.2113,66751.0
2022-12-09 14:45:00,48.21,48.23,48.2,48.21,127763.0,44.2113,44.2296,44.2021,44.2113,127763.0
2022-12-09 14:50:00,48.2,48.21,48.18,48.19,97283.0,44.2021,44.2113,44.1838,44.1929,97283.0
2022-12-09 14:55:00,48.2,48.22,48.18,48.21,71348.0,44.2021,44.2205,44.1838,44.2113,71348.0
2022-12-09 15:00:00,48.2,48.21,48.17,48.18,55414.0,44.2021,44.2113,44.1746,44.1838,55414.0
2022-12-09 15:05:00,48.18,48.2,48.15,48.16,82143.0,44.1838,44.2021,44.1563,44.1654,82143.0
2022-12-09 15:10:00,48.16,48.17,48.13,48.16,241475.0,44.1654,44.1746,44.1379,44.1654,241475.0
2022-12-09 15:15:00,48.16,48.17,48.14,48.15,54918.0,44.1654,44.1746,44.1471,44.1563,54918.0
2022-12-09 15:20:00,48.15,48.15,48.12,48.14,49130.0,44.1563,44.1563,44.1288,44.1471,49130.0
2022-12-09 15:25:00,48.14,48.16,48.13,48.15,143252.0,44.1471,44.1654,44.1379,44.1563,143252.0
2022-12-09 15:30:00,48.14,48.16,48.11,48.13,124997.0,44.1471,44.1654,44.1196,44.1379,124997.0
2022-12-09 15:35:00,48.14,48.15,48.11,48.12,49663.0,44.1471,44.1563,44.1196,44.1288,49663.0
2022-12-09 15:40:00,48.11,48.13,48.09,48.11,89373.0,44.1196,44.1379,44.1012,44.1196,89373.0
2022-12-09 15:45:00,48.11,48.12,48.08,48.08,103902.0,44.1196,44.1288,44.0921,44.0921,103902.0
2022-12-09 15:50:00,48.07,48.08,48.03,48.05,98961.0,44.0829,44.0921,44.0462,44.0646,98961.0
2022-12-09 15:55:00,48.05,48.06,48.0,48.01,214819.0,44.0646,44.0737,44.0187,44.0279,214819.0
2022-12-12 09:30:00,47.83,47.86,47.71,47.79,313767.0,43.8628,43.8903,43.7528,43.8261,313767.0
2022-12-12 09:35:00,47.79,47.79,47.63,47.64,520386.0,43.8261,43.8261,43.6794,43.6886,520386.0
2022-12-12 09:40:00,47.63,47.67,47.6,47.64,236550.0,43.6794,43.7161,43.6519,43.6886,236550.0
2022-12-12 09:45:00,47.63,47.65,47.57,47.64,201686.0,43.6794,43.6977,43.6244,43.6886,201686.0
2022-12-12 09:50:00,47.63,47.64,47.53,47.54,169738.0,43.6794,43.6886,43.5877,43.5969,169738.0
2022-12-12 09:55:00,47.54,47.61,47.53,47.59,222241.0,43.5969,43.6611,43.5877,43.6427,222241.0
2022-12-12 10:00:00,47.59,47.66,47.59,47.64,194582.0,43.6427,43.7069,43.6427,43.6886,194582.0
2022-12-12 10:05:00,47.64,47.65,47.61,47.63,137952.0,43.6886,43.6977,43.6611,43.6794,137952.0
2022-12-12 10:10:00,47.62,47.66,47.6,47.61,292217.0,43.6702,43.7069,43.6519,43.6611,292217.0
2022-12-12 10:15:00,47.61,47.61,47.54,47.56,209426.0,43.6611,43.6611,43.5969,43.6152,209426.0
2022-12-12 10:20:00,47.57,47.59,47.55,47.57,139857.0,43.6244,43.6427,43.606,43.6244,139857.0
2022-12-12 10:25:00,47.57,47.57,47.53,47.55,233580.0,43.6244,43.6244,43.5877,43.606,233580.0
2022-12-12 10:30:00,47.54,47.55,47.49,47.51,227813.0,43.5969,43.606,43.551,43.5693,227813.0
2022-12-12 10:35:00,47.51,47.53,47.49,47.5,283153.0,43.5693,43.5877,43.551,43.5602,283153.0
2022-12-12 10:40:00,47.49,47.55,47.49,47.53,210639.0,43.551,43.606,43.551,43.5877,210639.0
2022-12-12 10:45:00,47.53,47.55,47.49,47.49,172306.0,43.5877,43.606,43.551,43.551,172306.0
2022-12-12 10:50:00,47.49,47.5,47.47,47.5,179792.0,43.551,43.5602,43.5327,43.5602,179792.0
2022-12-12 10:55:00,47.5,47.51,47.49,47.51,148158.0,43.5602,43.5693,43.551,43.5693,148158.0
2022-12-12 11:00:00,47.51,47.54,47.49,47.54,827528.0,43.5693,43.5969,43.551,43.5969,827528.0
2022-12-12 11:05:00,47.54,47.59,47.53,47.58,110498.0,43.5969,43.6427,43.5877,43.6335,110498.0
2022-12-12 11:10:00,47.57,47.57,47.52,47.53,225295.0,43.6244,43.6244,43.5785,43.5877,225295.0
2022-12-12 11:15:00,47.53,47.53,47.51,47.52,144720.0,43.5877,43.5877,43.5693,43.5785,144720.0
2022-12-12 11:20:00,47.52,47.56,47.51,47.55,46197.0,43.5785,43.6152,43.5693,43.606,46197.0
2022-12-12 11:25:00,47.56,47.57,47.54,47.55,79162.0,43.6152,43.6244,43.5969,43.606,79162.0
2022-12-12 11:30:00,47.54,47.54,47.51,47.53,93252.0,43.5969,43.5969,43.5693,43.5877,93252.0
2022-12-12 11:35:00,47.53,47.56,47.52,47.55,66344.0,43.5877,43.6152,43.5785,43.606,66344.0
2022-12-12 11:40:00,47.55,47.55,47.53,47.55,59918.0,43.606,43.606,43.5877,43.606,59918.0
2022-12-12 11:45:00,47.55,47.61,47.55,47.59,666165.0,43.606,43.6611,43.606,43.6427,666165.0
2022-12-12 11:50:00,47.6,47.63,47.58,47.6,80656.0,43.6519,43.6794,43.6335,43.6519,80656.0
2022-12-12 11:55:00,47.6,47.6,47.58,47.59,47114.0,43.6519,43.6519,43.6335,43.6427,47114.0
2022-12-12 12:00:00,47.59,47.65,47.59,47.64,79842.0,43.6427,43.6977,43.6427,43.6886,79842.0
2022-12-12 12:05:00,47.65,47.66,47.64,47.65,47931.0,43.6977,43.7069,43.6886,43.6977,47931.0
2022-12-12 12:10:00,47.65,47.66,47.63,47.64,48173.0,43.6977,43.7069,43.6794,43.6886,48173.0
2022-12-12 12:15:00,47.64,47.65,47.62,47.64,45328.0,43.6886,43.6977,43.6702,43.6886,45328.0
2022-12-12 12:20:00,47.64,47.65,47.62,47.63,74145.0,43.6886,43.6977,43.6702,43.6794,74145.0
2022-12-12 12:25:00,47.63,47.64,47.62,47.64,53654.0,43.6794,43.6886,43.6702,43.6886,53654.0
2022-12-12 12:30:00,47.64,47.64,47.62,47.63,150589.0,43.6886,43.6886,43.6702,43.6794,150589.0
2022-12-12 12:35:00,47.63,47.65,47.62,47.64,138818.0,43.6794,43.6977,43.6702,43.6886,138818.0
2022-12-12 12:40:00,47.64,47.66,47.62,47.63,38145.0,43.6886,43.7069,43.6702,43.6794,38145.0
2022-12-12 12:45:00,47.64,47.66,47.63,47.65,30788.0,43.6886,43.7069,43.6794,43.6977,30788.0
2022-12-12 12:50:00,47.65,47.69,47.64,47.69,94637.0,43.6977,43.7344,43.6886,43.7344,94637.0
2022-12-12 12:55:00,47.69,47.69,47.67,47.69,78647.0,43.7344,43.7344,43.7161,43.7344,78647.0
2022-12-12 13:00:00,47.69,47.71,47.64,47.65,322759.0,43.7344,43.7528,43.6886,43.6977,322759.0
2022-12-12 13:05:00,47.65,47.67,47.64,47.67,73008.0,43.6977,43.7161,43.6886,43.7161,73008.0
2022-12-12 13:10:00,47.66,47.67,47.61,47.62,51074.0,43.7069,43.7161,43.6611,43.6702,51074.0
2022-12-12 13:15:00,47.62,47.64,47.61,47.64,51797.0,43.6702,43.6886,43.6611,43.6886,51797.0
2022-12-12 13:20:00,47.64,47.64,47.62,47.62,78857.0,43.6886,43.6886,43.6702,43.6702,78857.0
2022-12-12 13:25:00,47.62,47.63,47.61,47.62,26687.0,43.6702,43.6794,43.6611,43.6702,26687.0
2022-12-12 13:30:00,47.62,47.63,47.6,47.61,53521.0,43.6702,43.6794,43.6519,43.6611,53521.0
2022-12-12 13:35:00,47.61,47.62,47.59,47.6,73486.0,43.6611,43.6702,43.6427,43.6519,73486.0
2022-12-12 13:40:00,47.61,47.62,47.6,47.61,47230.0,43.6611,43.6702,43.6519,43.6611,47230.0
2022-12-12 13:45:00,47.61,47.64,47.6,47.63,58960.0,43.6611,43.6886,43.6519,43.6794,58960.0
2022-12-12 13:50:00,47.64,47.64,47.61,47.62,99029.0,43.6886,43.6886,43.6611,43.6702,99029.0
2022-12-12 13:55:00,47.61,47.64,47.61,47.64,27445.0,43.6611,43.6886,43.6611,43.6886,27445.0
2022-12-12 14:00:00,47.64,47.64,47.6,47.61,113229.0,43.6886,43.6886,43.6519,43.6611,113229.0
2022-12-12 14:05:00,47.62,47.62,47.58,47.59,79544.0,43.6702,43.6702,43.6335,43.6427,79544.0
2022-12-12 14:10:00,47.59,47.62,47.58,47.61,108611.0,43.6427,43.6702,43.6335,43.6611,108611.0
2022-12-12 14:15:00,47.62,47.63,47.61,47.63,47361.0,43.6702,43.6794,43.6611,43.6794,47361.0
2022-12-12 14:20:00,47.63,47.65,47.62,47.65,211515.0,43.6794,43.6977,43.6702,43.6977,211515.0
2022-12-12 14:25:00,47.64,47.66,47.64,47.64,87261.0,43.6886,43.7069,43.6886,43.6886,87261.0
2022-12-12 14:30:00,47.64,47.64,47.61,47.63,212697.0,43.6886,43.6886,43.6611,43.6794,212697.0
2022-12-12 14:35:00,47.63,47.65,47.62,47.64,146382.0,43.6794,43.6977,43.6702,43.6886,146382.0
2022-12-12 14:40:00,47.64,47.68,47.64,47.67,216300.0,43.6886,43.7252,43.6886,43.7161,216300.0
2022-12-12 14:45:00,47.66,47.69,47.66,47.68,95990.0,43.7069,43.7344,43.7069,43.7252,95990.0
2022-12-12 14:50:00,47.69,47.73,47.68,47.73,91489.0,43.7344,43.7711,43.7252,43.7711,91489.0
2022-12-12 14:55:00,47.72,47.74,47.72,47.74,121952.0,43.7619,43.7803,43.7619,43.7803,121952.0
2022-12-12 15:00:00,47.74,47.76,47.73,47.75,155125.0,43.7803,43.7986,43.7711,43.7894,155125.0
2022-12-12 15:05:00,47.75,47.79,47.74,47.79,114762.0,43.7894,43.8261,43.7803,43.8261,114762.0
2022-12-12 15:10:00,47.79,47.8,47.76,47.77,397779.0,43.8261,43.8353,43.7986,43.8078,397779.0
2022-12-12 15:15:00,47.77,47.81,47.76,47.8,141582.0,43.8078,43.8445,43.7986,43.8353,141582.0
2022-12-12 15:20:00,47.8,47.85,47.79,47.84,93871.0,43.8353,43.8811,43.8261,43.872,93871.0
2022-12-12 15:25:00,47.85,47.86,47.83,47.84,296371.0,43.8811,43.8903,43.8628,43.872,296371.0
2022-12-12 15:30:00,47.84,47.86,47.83,47.86,210865.0,43.872,43.8903,43.8628,43.8903,210865.0
2022-12-12 15:35:00,47.85,47.86,47.83,47.86,220724.0,43.8811,43.8903,43.8628,43.8903,220724.0
2022-12-12 15:40:00,47.86,47.88,47.82,47.83,101363.0,43.8903,43.9087,43.8536,43.8628,101363.0
2022-12-12 15:45:00,47.82,47.84,47.82,47.82,233271.0,43.8536,43.872,43.8536,43.8536,233271.0
2022-12-12 15:50:00,47.82,47.84,47.79,47.82,298962.0,43.8536,43.872,43.8261,43.8536,298962.0
2022-12-12 15:55:00,47.82,47.87,47.81,47.87,387581.0,43.8536,43.8995,43.8445,43.8995,387581.0
2022-12-13 09:30:00,48.15,48.17,47.95,47.99,542521.0,44.7679,44.7865,44.5819,44.6191,542521.0
2022-12-13 09:35:00,48.01,48.03,47.87,47.95,497098.0,44.6377,44.6563,44.5075,44.5819,497098.0
2022-12-13 09:40:00,47.94,48.1,47.93,48.09,224375.0,44.5726,44.7214,44.5633,44.7121,224375.0
2022-12-13 09:45:00,48.08,48.16,48.06,48.12,201167.0,44.7028,44.7772,44.6842,44.74,201167.0
2022-12-13 09:50:00,48.1,48.2,48.05,48.2,267603.0,44.7214,44.8144,44.6749,44.8144,267603.0
2022-12-13 09:55:00,48.2,48.27,48.16,48.17,169297.0,44.8144,44.8794,44.7772,44.7865,169297.0
2022-12-13 10:00:00,48.18,48.22,48.11,48.12,227801.0,44.7958,44.833,44.7307,44.74,227801.0
2022-12-13 10:05:00,48.13,48.14,48.0,48.06,311690.0,44.7493,44.7586,44.6284,44.6842,311690.0
2022-12-13 10:10:00,48.06,48.16,48.02,48.12,159773.0,44.6842,44.7772,44.647,44.74,159773.0
2022-12-13 10:15:00,48.12,48.12,48.03,48.08,160595.0,44.74,44.74,44.6563,44.7028,160595.0
2022-12-13 10:20:00,48.08,48.1,47.94,47.95,257150.0,44.7028,44.7214,44.5726,44.5819,257150.0
2022-12-13 10:25:00,47.94,47.95,47.86,47.91,84551.0,44.5726,44.5819,44.4982,44.5447,84551.0
2022-12-13 10:30:00,47.93,47.97,47.85,47.96,141088.0,44.5633,44.6005,44.4889,44.5912,141088.0
2022-12-13 10:35:00,47.98,47.98,47.79,47.79,286789.0,44.6098,44.6098,44.4332,44.4332,286789.0
2022-12-13 10:40:00,47.8,47.93,47.79,47.92,91225.0,44.4425,44.5633,44.4332,44.554,91225.0
2022-12-13 10:45:00,47.92,47.96,47.84,47.84,517213.0,44.554,44.5912,44.4796,44.4796,517213.0
2022-12-13 10:50:00,47.85,47.91,47.82,47.88,604115.0,44.4889,44.5447,44.461,44.5168,604115.0
2022-12-13 10:55:00,47.88,47.9,47.83,47.88,259595.0,44.5168,44.5354,44.4703,44.5168,259595.0
2022-12-13 11:00:00,47.88,47.92,47.85,47.9,441241.0,44.5168,44.554,44.4889,44.5354,441241.0
2022-12-13 11:05:00,47.9,47.92,47.85,47.87,143949.0,44.5354,44.554,44.4889,44.5075,143949.0
2022-12-13 11:10:00,47.87,47.93,47.85,47.93,319079.0,44.5075,44.5633,44.4889,44.5633,319079.0
2022-12-13 11:15:00,47.93,47.95,47.87,47.9,157362.0,44.5633,44.5819,44.5075,44.5354,157362.0
2022-12-13 11:20:00,47.9,47.91,47.85,47.85,119088.0,44.5354,44.5447,44.4889,44.4889,119088.0
2022-12-13 11:25:00,47.86,47.87,47.82,47.84,205005.0,44.4982,44.5075,44.461,44.4796,205005.0
2022-12-13 11:30:00,47.84,47.91,47.83,47.89,80110.0,44.4796,44.5447,44.4703,44.5261,80110.0
2022-12-13 11:35:00,47.9,47.9,47.82,47.84,85238.0,44.5354,44.5354,44.461,44.4796,85238.0
2022-12-13 11:40:00,47.83,47.84,47.78,47.82,123691.0,44.4703,44.4796,44.4239,44.461,123691.0
2022-12-13 11:45:00,47.81,47.83,47.67,47.7,164914.0,44.4518,44.4703,44.3216,44.3495,164914.0
2022-12-13 11:50:00,47.69,47.7,47.61,47.65,137700.0,44.3402,44.3495,44.2658,44.303,137700.0
2022-12-13 11:55:00,47.66,47.7,47.62,47.7,137807.0,44.3123,44.3495,44.2751,44.3495,137807.0
2022-12-13 12:00:00,47.7,47.72,47.69,47.72,147782.0,44.3495,44.3681,44.3402,44.3681,147782.0
2022-12-13 12:05:00,47.71,47.73,47.67,47.67,149201.0,44.3588,44.3774,44.3216,44.3216,149201.0
2022-12-13 12:10:00,47.67,47.67,47.58,47.62,185509.0,44.3216,44.3216,44.2379,44.2751,185509.0
2022-12-13 12:15:00,47.61,47.61,47.45,47.46,160307.0,44.2658,44.2658,44.117,44.1263,160307.0
2022-12-13 12:20:00,47.46,47.55,47.44,47.51,239269.0,44.1263,44.21,44.1077,44.1728,239269.0
2022-12-13 12:25:00,47.5,47.55,47.48,47.52,90612.0,44.1635,44.21,44.1449,44.1821,90612.0
2022-12-13 12:30:00,47.51,47.52,47.44,47.51,193730.0,44.1728,44.1821,44.1077,44.1728,193730.0
2022-12-13 12:35:00,47.5,47.55,47.48,47.53,92729.0,44.1635,44.21,44.1449,44.1914,92729.0
2022-12-13 12:40:00,47.54,47.54,47.48,47.54,83666.0,44.2007,44.2007,44.1449,44.2007,83666.0
2022-12-13 12:45:00,47.55,47.57,47.48,47.49,223641.0,44.21,44.2286,44.1449,44.1542,223641.0
2022-12-13 12:50:00,47.49,47.56,47.49,47.54,137535.0,44.1542,44.2193,44.1542,44.2007,137535.0
2022-12-13 12:55:00,47.53,47.57,47.52,47.56,112575.0,44.1914,44.2286,44.1821,44.2193,112575.0
2022-12-13 13:00:00,47.55,47.59,47.52,47.57,163153.0,44.21,44.2472,44.1821,44.2286,163153.0
2022-12-13 13:05:00,47.57,47.58,47.53,47.54,72288.0,44.2286,44.2379,44.1914,44.2007,72288.0
2022-12-13 13:10:00,47.54,47.6,47.54,47.59,130351.0,44.2007,44.2565,44.2007,44.2472,130351.0
2022-12-13 13:15:00,47.6,47.64,47.58,47.62,130044.0,44.2565,44.2937,44.2379,44.2751,130044.0
2022-12-13 13:20:00,47.62,47.66,47.61,47.66,407905.0,44.2751,44.3123,44.2658,44.3123,407905.0
2022-12-13 13:25:00,47.66,47.67,47.63,47.66,127887.0,44.3123,44.3216,44.2844,44.3123,127887.0
2022-12-13 13:30:00,47.66,47.71,47.64,47.64,139643.0,44.3123,44.3588,44.2937,44.2937,139643.0
2022-12-13 13:35:00,47.64,47.66,47.62,47.62,102682.0,44.2937,44.3123,44.2751,44.2751,102682.0
2022-12-13 13:40:00,47.62,47.62,47.58,47.62,190657.0,44.2751,44.2751,44.2379,44.2751,190657.0
2022-12-13 13:45:00,47.63,47.63,47.57,47.59,81755.0,44.2844,44.2844,44.2286,44.2472,81755.0
2022-12-13 13:50:00,47.59,47.61,47.5,47.5,80425.0,44.2472,44.2658,44.1635,44.1635,80425.0
2022-12-13 13:55:00,47.51,47.58,47.49,47.57,71820.0,44.1728,44.2379,44.1542,44.2286,71820.0
2022-12-13 14:00:00,47.56,47.62,47.55,47.62,49220.0,44.2193,44.2751,44.21,44.2751,49220.0
2022-12-13 14:05:00,47.62,47.62,47.54,47.56,130946.0,44.2751,44.2751,44.2007,44.2193,130946.0
2022-12-13 14:10:00,47.56,47.57,47.52,47.55,189335.0,44.2193,44.2286,44.1821,44.21,189335.0
2022-12-13 14:15:00,47.54,47.58,47.52,47.53,156339.0,44.2007,44.2379,44.1821,44.1914,156339.0
2022-12-13 14:20:00,47.54,47.56,47.51,47.55,46858.0,44.2007,44.2193,44.1728,44.21,46858.0
2022-12-13 14:25:00,47.55,47.56,47.52,47.55,173776.0,44.21,44.2193,44.1821,44.21,173776.0
2022-12-13 14:30:00,47.55,47.56,47.51,47.55,105785.0,44.21,44.2193,44.1728,44.21,105785.0
2022-12-13 14:35:00,47.55,47.6,47.53,47.6,156977.0,44.21,44.2565,44.1914,44.2565,156977.0
2022-12-13 14:40:00,47.59,47.68,47.58,47.65,109504.0,44.2472,44.3309,44.2379,44.303,109504.0
2022-12-13 14:45:00,47.66,47.66,47.63,47.64,58196.0,44.3123,44.3123,44.2844,44.2937,58196.0
2022-12-13 14:50:00,47.63,47.64,47.55,47.55,79207.0,44.2844,44.2937,44.21,44.21,79207.0
2022-12-13 14:55:00,47.55,47.58,47.53,47.57,103870.0,44.21,44.2379,44.1914,44.2286,103870.0
2022-12-13 15:00:00,47.57,47.57,47.46,47.47,117342.0,44.2286,44.2286,44.1263,44.1356,117342.0
2022-12-13 15:05:00,47.48,47.52,47.46,47.5,314847.0,44.1449,44.1821,44.1263,44.1635,314847.0
2022-12-13 15:10:00,47.51,47.53,47.48,47.51,114725.0,44.1728,44.1914,44.1449,44.1728,114725.0
2022-12-13 15:15:00,47.51,47.59,47.5,47.57,84505.0,44.1728,44.2472,44.1635,44.2286,84505.0
2022-12-13 15:20:00,47.57,47.59,47.54,47.59,133060.0,44.2286,44.2472,44.2007,44.2472,133060.0
2022-12-13 15:25:00,47.59,47.6,47.56,47.59,128586.0,44.2472,44.2565,44.2193,44.2472,128586.0
2022-12-13 15:30:00,47.59,47.66,47.59,47.63,197534.0,44.2472,44.3123,44.2472,44.2844,197534.0
2022-12-13 15:35:00,47.63,47.64,47.54,47.57,96026.0,44.2844,44.2937,44.2007,44.2286,96026.0
2022-12-13 15:40:00,47.57,47.6,47.56,47.59,99405.0,44.2286,44.2565,44.2193,44.2472,99405.0
2022-12-13 15:45:00,47.59,47.62,47.56,47.58,153376.0,44.2472,44.2751,44.2193,44.2379,153376.0
2022-12-13 15:50:00,47.58,47.63,47.58,47.6,339815.0,44.2379,44.2844,44.2379,44.2565,339815.0
2022-12-13 15:55:00,47.59,47.59,47.54,47.55,488034.0,44.2472,44.2472,44.2007,44.21,488034.0
2022-12-14 09:30:00,47.56,47.62,47.46,47.54,342049.0,44.2193,44.2751,44.1263,44.2007,342049.0
2022-12-14 09:35:00,47.54,47.54,47.46,47.53,217076.0,44.2007,44.2007,44.1263,44.1914,217076.0
2022-12-14 09:40:00,47.53,47.59,47.51,47.57,80385.0,44.1914,44.2472,44.1728,44.2286,80385.0
2022-12-14 09:45:00,47.57,47.6,47.49,47.53,82645.0,44.2286,44.2565,44.1542,44.1914,82645.0
2022-12-14 09:50:00,47.54,47.56,47.49,47.54,161406.0,44.2007,44.2193,44.1542,44.2007,161406.0
2022-12-14 09:55:00,47.54,47.57,47.5,47.57,126665.0,44.2007,44.2286,44.1635,44.2286,126665.0
2022-12-14 10:00:00,47.57,47.59,47.51,47.54,110489.0,44.2286,44.2472,44.1728,44.2007,110489.0
2022-12-14 10:05:00,47.54,47.58,47.52,47.57,168779.0,44.2007,44.2379,44.1821,44.2286,168779.0
2022-12-14 10:10:00,47.58,47.62,47.57,47.59,672468.0,44.2379,44.2751,44.2286,44.2472,672468.0
2022-12-14 10:15:00,47.59,47.6,47.57,47.6,195596.0,44.2472,44.2565,44.2286,44.2565,195596.0
2022-12-14 10:20:00,47.6,47.63,47.59,47.6,103217.0,44.2565,44.2844,44.2472,44.2565,103217.0
2022-12-14 10:25:00,47.59,47.63,47.59,47.59,63611.0,44.2472,44.2844,44.2472,44.2472,63611.0
2022-12-14 10:30:00,47.6,47.61,47.57,47.59,146176.0,44.2565,44.2658,44.2286,44.2472,146176.0
2022-12-14 10:35:00,47.6,47.63,47.58,47.61,119290.0,44.2565,44.2844,44.2379,44.2658,119290.0
2022-12-14 10:40:00,47.61,47.67,47.6,47.66,83397.0,44.2658,44.3216,44.2565,44.3123,83397.0
2022-12-14 10:45:00,47.66,47.66,47.63,47.66,59769.0,44.3123,44.3123,44.2844,44.3123,59769.0
2022-12-14 10:50:00,47.66,47.69,47.65,47.66,224684.0,44.3123,44.3402,44.303,44.3123,224684.0
2022-12-14 10:55:00,47.66,47.67,47.64,47.66,68729.0,44.3123,44.3216,44.2937,44.3123,68729.0
2022-12-14 11:00:00,47.66,47.69,47.65,47.68,167988.0,44.3123,44.3402,44.303,44.3309,167988.0
2022-12-14 11:05:00,47.68,47.68,47.61,47.62,64512.0,44.3309,44.3309,44.2658,44.2751,64512.0
2022-12-14 11:10:00,47.62,47.64,47.61,47.64,94002.0,44.2751,44.2937,44.2658,44.2937,94002.0
2022-12-14 11:15:00,47.65,47.66,47.62,47.66,101551.0,44.303,44.3123,44.2751,44.3123,101551.0
2022-12-14 11:20:00,47.67,47.7,47.66,47.69,57433.0,44.3216,44.3495,44.3123,44.3402,57433.0
2022-12-14 11:25:00,47.68,47.74,47.67,47.73,116317.0,44.3309,44.3867,44.3216,44.3774,116317.0
2022-12-14 11:30:00,47.73,47.74,47.68,47.7,212426.0,44.3774,44.3867,44.3309,44.3495,212426.0
2022-12-14 11:35:00,47.7,47.71,47.68,47.69,90204.0,44.3495,44.3588,44.3309,44.3402,90204.0
2022-12-14 11:40:00,47.7,47.72,47.69,47.71,93615.0,44.3495,44.3681,44.3402,44.3588,93615.0
2022-12-14 11:45:00,47.71,47.71,47.68,47.69,43854.0,44.3588,44.3588,44.3309,44.3402,43854.0
2022-12-14 11:50:00,47.69,47.7,47.66,47.68,41095.0,44.3402,44.3495,44.3123,44.3309,41095.0
2022-12-14 11:55:00,47.69,47.7,47.66,47.68,45120.0,44.3402,44.3495,44.3123,44.3309,45120.0
2022-12-14 12:00:00,47.68,47.69,47.66,47.68,97754.0,44.3309,44.3402,44.3123,44.3309,97754.0
2022-12-14 12:05:00,47.68,47.71,47.67,47.7,29811.0,44.3309,44.3588,44.3216,44.3495,29811.0
2022-12-14 12:10:00,47.7,47.7,47.66,47.67,57039.0,44.3495,44.3495,44.3123,44.3216,57039.0
2022-12-14 12:15:00,47.66,47.68,47.65,47.68,40804.0,44.3123,44.3309,44.303,44.3309,40804.0
2022-12-14 12:20:00,47.68,47.7,47.66,47.68,57711.0,44.3309,44.3495,44.3123,44.3309,57711.0
2022-12-14 12:25:00,47.69,47.7,47.64,47.67,211284.0,44.3402,44.3495,44.2937,44.3216,211284.0
2022-12-14 12:30:00,47.68,47.68,47.66,47.68,85576.0,44.3309,44.3309,44.3123,44.3309,85576.0
2022-12-14 12:35:00,47.68,47.69,47.66,47.68,113486.0,44.3309,44.3402,44.3123,44.3309,113486.0
2022-12-14 12:40:00,47.68,47.69,47.67,47.69,65182.0,44.3309,44.3402,44.3216,44.3402,65182.0
2022-12-14 12:45:00,47.69,47.69,47.67,47.69,71908.0,44.3402,44.3402,44.3216,44.3402,71908.0
2022-12-14 12:50:00,47.68,47.68,47.64,47.66,141016.0,44.3309,44.3309,44.2937,44.3123,141016.0
2022-12-14 12:55:00,47.66,47.67,47.64,47.64,47862.0,44.3123,44.3216,44.2937,44.2937,47862.0
2022-12-14 13:00:00,47.65,47.69,47.64,47.69,35721.0,44.303,44.3402,44.2937,44.3402,35721.0
2022-12-14 13:05:00,47.69,47.7,47.68,47.69,188226.0,44.3402,44.3495,44.3309,44.3402,188226.0
2022-12-14 13:10:00,47.69,47.71,47.69,47.7,44651.0,44.3402,44.3588,44.3402,44.3495,44651.0
2022-12-14 13:15:00,47.7,47.71,47.68,47.7,74853.0,44.3495,44.3588,44.3309,44.3495,74853.0
2022-12-14 13:20:00,47.7,47.73,47.69,47.71,78662.0,44.3495,44.3774,44.3402,44.3588,78662.0
2022-12-14 13:25:00,47.72,47.73,47.69,47.72,56611.0,44.3681,44.3774,44.3402,44.3681,56611.0
2022-12-14 13:30:00,47.72,47.75,47.71,47.74,58688.0,44.3681,44.396,44.3588,44.3867,58688.0
2022-12-14 13:35:00,47.74,47.77,47.73,47.77,77714.0,44.3867,44.4146,44.3774,44.4146,77714.0
2022-12-14 13:40:00,47.77,47.78,47.73,47.74,89206.0,44.4146,44.4239,44.3774,44.3867,89206.0
2022-12-14 13:45:00,47.75,47.77,47.73,47.73,90163.0,44.396,44.4146,44.3774,44.3774,90163.0
2022-12-14 13:50:00,47.73,47.76,47.72,47.76,97874.0,44.3774,44.4053,44.3681,44.4053,97874.0
2022-12-14 13:55:00,47.76,47.78,47.71,47.71,194049.0,44.4053,44.4239,44.3588,44.3588,194049.0
2022-12-14 14:00:00,47.69,47.69,47.48,47.57,429051.0,44.3402,44.3402,44.1449,44.2286,429051.0
2022-12-14 14:05:00,47.57,47.57,47.38,47.42,229889.0,44.2286,44.2286,44.052,44.0891,229889.0
2022-12-14 14:10:00,47.43,47.56,47.41,47.52,292891.0,44.0984,44.2193,44.0798,44.1821,292891.0
2022-12-14 14:15:00,47.51,47.56,47.47,47.52,218563.0,44.1728,44.2193,44.1356,44.1821,218563.0
2022-12-14 14:20:00,47.51,47.55,47.47,47.49,140180.0,44.1728,44.21,44.1356,44.1542,140180.0
2022-12-14 14:25:00,47.49,47.53,47.46,47.5,103862.0,44.1542,44.1914,44.1263,44.1635,103862.0
2022-12-14 14:30:00,47.49,47.5,47.25,47.26,398058.0,44.1542,44.1635,43.9311,43.9404,398058.0
2022-12-14 14:35:00,47.24,47.35,47.24,47.32,577751.0,43.9218,44.0241,43.9218,43.9962,577751.0
2022-12-14 14:40:00,47.32,47.52,47.25,47.45,854484.0,43.9962,44.1821,43.9311,44.117,854484.0
2022-12-14 14:45:00,47.45,47.47,47.3,47.41,237016.0,44.117,44.1356,43.9776,44.0798,237016.0
2022-12-14 14:50:00,47.41,47.45,47.33,47.41,137646.0,44.0798,44.117,44.0055,44.0798,137646.0
2022-12-14 14:55:00,47.41,47.5,47.39,47.44,215180.0,44.0798,44.1635,44.0613,44.1077,215180.0
2022-12-14 15:00:00,47.43,47.61,47.42,47.58,199074.0,44.0984,44.2658,44.0891,44.2379,199074.0
2022-12-14 15:05:00,47.57,47.62,47.53,47.6,189240.0,44.2286,44.2751,44.1914,44.2565,189240.0
2022-12-14 15:10:00,47.6,47.82,47.6,47.76,328779.0,44.2565,44.461,44.2565,44.4053,328779.0
2022-12-14 15:15:00,47.76,47.76,47.63,47.7,151339.0,44.4053,44.4053,44.2844,44.3495,151339.0
2022-12-14 15:20:00,47.71,47.72,47.64,47.67,694547.0,44.3588,44.3681,44.2937,44.3216,694547.0
2022-12-14 15:25:00,47.68,47.7,47.5,47.51,197783.0,44.3309,44.3495,44.1635,44.1728,197783.0
2022-12-14 15:30:00,47.49,47.52,47.43,47.48,289068.0,44.1542,44.1821,44.0984,44.1449,289068.0
2022-12-14 15:35:00,47.48,47.53,47.44,47.52,324294.0,44.1449,44.1914,44.1077,44.1821,324294.0
2022-12-14 15:40:00,47.52,47.58,47.5,47.58,336209.0,44.1821,44.2379,44.1635,44.2379,336209.0
2022-12-14 15:45:00,47.58,47.61,47.53,47.61,178265.0,44.2379,44.2658,44.1914,44.2658,178265.0
2022-12-14 15:50:00,47.6,47.67,47.6,47.63,437736.0,44.2565,44.3216,44.2565,44.2844,437736.0
2022-12-14 15:55:00,47.63,47.64,47.58,47.58,346671.0,44.2844,44.2937,44.2379,44.2379,346671.0
2022-12-15 09:30:00,47.2,47.37,47.16,47.17,760981.0,43.8846,44.0427,43.8474,43.8567,760981.0
2022-12-15 09:35:00,47.17,47.19,47.04,47.12,246025.0,43.8567,43.8753,43.7358,43.8102,246025.0
2022-12-15 09:40:00,47.11,47.16,47.05,47.16,259302.0,43.8009,43.8474,43.7451,43.8474,259302.0
2022-12-15 09:45:00,47.16,47.17,46.97,47.0,160221.0,43.8474,43.8567,43.6708,43.6986,160221.0
2022-12-15 09:50:00,47.02,47.09,47.0,47.02,109442.0,43.7172,43.7823,43.6986,43.7172,109442.0
2022-12-15 09:55:00,47.03,47.05,46.87,46.89,157298.0,43.7265,43.7451,43.5778,43.5964,157298.0
2022-12-15 10:00:00,46.9,46.9,46.77,46.77,167863.0,43.6057,43.6057,43.4848,43.4848,167863.0
2022-12-15 10:05:00,46.77,46.79,46.73,46.79,301876.0,43.4848,43.5034,43.4476,43.5034,301876.0
2022-12-15 10:10:00,46.79,46.82,46.75,46.82,491380.0,43.5034,43.5313,43.4662,43.5313,491380.0
2022-12-15 10:15:00,46.82,46.87,46.77,46.83,583054.0,43.5313,43.5778,43.4848,43.5406,583054.0
2022-12-15 10:20:00,46.83,46.84,46.74,46.76,326379.0,43.5406,43.5499,43.4569,43.4755,326379.0
2022-12-15 10:25:00,46.76,46.78,46.73,46.76,115710.0,43.4755,43.4941,43.4476,43.4755,115710.0
2022-12-15 10:30:00,46.76,46.76,46.67,46.75,188705.0,43.4755,43.4755,43.3918,43.4662,188705.0
2022-12-15 10:35:00,46.75,46.79,46.73,46.78,135506.0,43.4662,43.5034,43.4476,43.4941,135506.0
2022-12-15 10:40:00,46.78,46.78,46.71,46.75,354289.0,43.4941,43.4941,43.429,43.4662,354289.0
2022-12-15 10:45:00,46.75,46.77,46.71,46.71,331168.0,43.4662,43.4848,43.429,43.429,331168.0
2022-12-15 10:50:00,46.71,46.74,46.7,46.72,164985.0,43.429,43.4569,43.4197,43.4383,164985.0
2022-12-15 10:55:00,46.72,46.73,46.67,46.72,171746.0,43.4383,43.4476,43.3918,43.4383,171746.0
2022-12-15 11:00:00,46.72,46.74,46.7,46.72,185311.0,43.4383,43.4569,43.4197,43.4383,185311.0
2022-12-15 11:05:00,46.71,46.72,46.67,46.68,336048.0,43.429,43.4383,43.3918,43.4011,336048.0
2022-12-15 11:10:00,46.69,46.71,46.62,46.64,156023.0,43.4104,43.429,43.3453,43.3639,156023.0
2022-12-15 11:15:00,46.63,46.67,46.59,46.66,233152.0,43.3546,43.3918,43.3174,43.3825,233152.0
2022-12-15 11:20:00,46.66,46.66,46.61,46.62,178531.0,43.3825,43.3825,43.336,43.3453,178531.0
2022-12-15 11:25:00,46.62,46.65,46.61,46.65,143222.0,43.3453,43.3732,43.336,43.3732,143222.0
2022-12-15 11:30:00,46.65,46.66,46.6,46.64,105086.0,43.3732,43.3825,43.3267,43.3639,105086.0
2022-12-15 11:35:00,46.64,46.66,46.59,46.62,206199.0,43.3639,43.3825,43.3174,43.3453,206199.0
2022-12-15 11:40:00,46.62,46.62,46.56,46.58,173747.0,43.3453,43.3453,43.2896,43.3081,173747.0
2022-12-15 11:45:00,46.58,46.62,46.56,46.57,258057.0,43.3081,43.3453,43.2896,43.2989,258057.0
2022-12-15 11:50:00,46.56,46.61,46.54,46.6,97388.0,43.2896,43.336,43.271,43.3267,97388.0
2022-12-15 11:55:00,46.61,46.63,46.57,46.59,54533.0,43.336,43.3546,43.2989,43.3174,54533.0
2022-12-15 12:00:00,46.59,46.63,46.58,46.59,47446.0,43.3174,43.3546,43.3081,43.3174,47446.0
2022-12-15 12:05:00,46.59,46.61,46.56,46.58,149871.0,43.3174,43.336,43.2896,43.3081,149871.0
2022-12-15 12:10:00,46.57,46.59,46.54,46.57,445119.0,43.2989,43.3174,43.271,43.2989,445119.0
2022-12-15 12:15:00,46.57,46.63,46.56,46.6,181733.0,43.2989,43.3546,43.2896,43.3267,181733.0
2022-12-15 12:20:00,46.6,46.61,46.57,46.58,42271.0,43.3267,43.336,43.2989,43.3081,42271.0
2022-12-15 12:25:00,46.58,46.61,46.57,46.61,76228.0,43.3081,43.336,43.2989,43.336,76228.0
2022-12-15 12:30:00,46.62,46.66,46.61,46.65,95847.0,43.3453,43.3825,43.336,43.3732,95847.0
2022-12-15 12:35:00,46.64,46.66,46.58,46.59,251186.0,43.3639,43.3825,43.3081,43.3174,251186.0
2022-12-15 12:40:00,46.59,46.61,46.57,46.58,64153.0,43.3174,43.336,43.2989,43.3081,64153.0
2022-12-15 12:45:00,46.58,46.59,46.55,46.59,282364.0,43.3081,43.3174,43.2803,43.3174,282364.0
2022-12-15 12:50:00,46.58,46.61,46.58,46.58,47936.0,43.3081,43.336,43.3081,43.3081,47936.0
2022-12-15 12:55:00,46.58,46.58,46.54,46.56,108634.0,43.3081,43.3081,43.271,43.2896,108634.0
2022-12-15 13:00:00,46.57,46.57,46.52,46.54,54201.0,43.2989,43.2989,43.2524,43.271,54201.0
2022-12-15 13:05:00,46.54,46.54,46.5,46.53,71830.0,43.271,43.271,43.2338,43.2617,71830.0
2022-12-15 13:10:00,46.52,46.55,46.51,46.53,104521.0,43.2524,43.2803,43.2431,43.2617,104521.0
2022-12-15 13:15:00,46.53,46.56,46.52,46.53,50753.0,43.2617,43.2896,43.2524,43.2617,50753.0
2022-12-15 13:20:00,46.53,46.55,46.52,46.53,133598.0,43.2617,43.2803,43.2524,43.2617,133598.0
2022-12-15 13:25:00,46.53,46.55,46.52,46.53,79732.0,43.2617,43.2803,43.2524,43.2617,79732.0
2022-12-15 13:30:00,46.53,46.55,46.51,46.53,163167.0,43.2617,43.2803,43.2431,43.2617,163167.0
2022-12-15 13:35:00,46.53,46.55,46.52,46.53,135780.0,43.2617,43.2803,43.2524,43.2617,135780.0
2022-12-15 13:40:00,46.54,46.55,46.5,46.51,80014.0,43.271,43.2803,43.2338,43.2431,80014.0
2022-12-15 13:45:00,46.52,46.55,46.52,46.53,95820.0,43.2524,43.2803,43.2524,43.2617,95820.0
2022-12-15 13:50:00,46.54,46.54,46.51,46.54,177121.0,43.271,43.271,43.2431,43.271,177121.0
2022-12-15 13:55:00,46.53,46.57,46.53,46.57,156800.0,43.2617,43.2989,43.2617,43.2989,156800.0
2022-12-15 14:00:00,46.57,46.58,46.55,46.55,154814.0,43.2989,43.3081,43.2803,43.2803,154814.0
2022-12-15 14:05:00,46.55,46.58,46.55,46.55,154776.0,43.2803,43.3081,43.2803,43.2803,154776.0
2022-12-15 14:10:00,46.55,46.57,46.54,46.57,235551.0,43.2803,43.2989,43.271,43.2989,235551.0
2022-12-15 14:15:00,46.57,46.59,46.56,46.58,224579.0,43.2989,43.3174,43.2896,43.3081,224579.0
2022-12-15 14:20:00,46.58,46.6,46.57,46.58,122240.0,43.3081,43.3267,43.2989,43.3081,122240.0
2022-12-15 14:25:00,46.59,46.6,46.57,46.6,239534.0,43.3174,43.3267,43.2989,43.3267,239534.0
2022-12-15 14:30:00,46.59,46.64,46.59,46.64,872106.0,43.3174,43.3639,43.3174,43.3639,872106.0
2022-12-15 14:35:00,46.64,46.7,46.63,46.69,412638.0,43.3639,43.4197,43.3546,43.4104,412638.0
2022-12-15 14:40:00,46.69,46.72,46.68,46.72,161094.0,43.4104,43.4383,43.4011,43.4383,161094.0
2022-12-15 14:45:00,46.72,46.72,46.67,46.69,175469.0,43.4383,43.4383,43.3918,43.4104,175469.0
2022-12-15 14:50:00,46.69,46.7,46.65,46.7,222153.0,43.4104,43.4197,43.3732,43.4197,222153.0
2022-12-15 14:55:00,46.7,46.72,46.68,46.72,276359.0,43.4197,43.4383,43.4011,43.4383,276359.0
2022-12-15 15:00:00,46.72,46.74,46.71,46.73,194599.0,43.4383,43.4569,43.429,43.4476,194599.0
2022-12-15 15:05:00,46.73,46.75,46.71,46.74,457437.0,43.4476,43.4662,43.429,43.4569,457437.0
2022-12-15 15:10:00,46.74,46.74,46.67,46.68,234583.0,43.4569,43.4569,43.3918,43.4011,234583.0
2022-12-15 15:15:00,46.68,46.7,46.65,46.65,311943.0,43.4011,43.4197,43.3732,43.3732,311943.0
2022-12-15 15:20:00,46.65,46.69,46.64,46.68,278409.0,43.3732,43.4104,43.3639,43.4011,278409.0
2022-12-15 15:25:00,46.67,46.71,46.66,46.7,528499.0,43.3918,43.429,43.3825,43.4197,528499.0
2022-12-15 15:30:00,46.7,46.7,46.65,46.68,214340.0,43.4197,43.4197,43.3732,43.4011,214340.0
2022-12-15 15:35:00,46.68,46.69,46.6,46.6,200734.0,43.4011,43.4104,43.3267,43.3267,200734.0
2022-12-15 15:40:00,46.61,46.62,46.56,46.58,194256.0,43.336,43.3453,43.2896,43.3081,194256.0
2022-12-15 15:45:00,46.57,46.58,46.54,46.55,945080.0,43.2989,43.3081,43.271,43.2803,945080.0
2022-12-15 15:50:00,46.55,46.55,46.52,46.54,1291731.0,43.2803,43.2803,43.2524,43.271,1291731.0
2022-12-15 15:55:00,46.53,46.54,46.5,46.53,1972618.0,43.2617,43.271,43.2338,43.2617,1972618.0
2022-12-16 09:30:00,46.72,46.87,46.69,46.85,575230.0,43.4383,43.5778,43.4104,43.5592,575230.0
2022-12-16 09:35:00,46.85,46.89,46.73,46.74,221779.0,43.5592,43.5964,43.4476,43.4569,221779.0
2022-12-16 09:40:00,46.73,46.82,46.7,46.78,409320.0,43.4476,43.5313,43.4197,43.4941,409320.0
2022-12-16 09:45:00,46.78,46.87,46.74,46.85,447273.0,43.4941,43.5778,43.4569,43.5592,447273.0
2022-12-16 09:50:00,46.86,46.87,46.79,46.86,123351.0,43.5685,43.5778,43.5034,43.5685,123351.0
2022-12-16 09:55:00,46.87,46.9,46.83,46.84,141948.0,43.5778,43.6057,43.5406,43.5499,141948.0
2022-12-16 10:00:00,46.84,46.85,46.75,46.76,147448.0,43.5499,43.5592,43.4662,43.4755,147448.0
2022-12-16 10:05:00,46.76,46.78,46.66,46.67,195858.0,43.4755,43.4941,43.3825,43.3918,195858.0
2022-12-16 10:10:00,46.66,46.68,46.59,46.6,220204.0,43.3825,43.4011,43.3174,43.3267,220204.0
2022-12-16 10:15:00,46.6,46.63,46.58,46.6,444161.0,43.3267,43.3546,43.3081,43.3267,444161.0
2022-12-16 10:20:00,46.6,46.62,46.57,46.58,142559.0,43.3267,43.3453,43.2989,43.3081,142559.0
2022-12-16 10:25:00,46.57,46.66,46.56,46.62,258355.0,43.2989,43.3825,43.2896,43.3453,258355.0
2022-12-16 10:30:00,46.62,46.67,46.56,46.56,138263.0,43.3453,43.3918,43.2896,43.2896,138263.0
2022-12-16 10:35:00,46.57,46.61,46.54,46.59,183468.0,43.2989,43.336,43.271,43.3174,183468.0
2022-12-16 10:40:00,46.6,46.66,46.58,46.65,390432.0,43.3267,43.3825,43.3081,43.3732,390432.0
2022-12-16 10:45:00,46.64,46.67,46.62,46.65,194672.0,43.3639,43.3918,43.3453,43.3732,194672.0
2022-12-16 10:50:00,46.66,46.69,46.64,46.68,92453.0,43.3825,43.4104,43.3639,43.4011,92453.0
2022-12-16 10:55:00,46.67,46.7,46.66,46.7,605590.0,43.3918,43.4197,43.3825,43.4197,605590.0
2022-12-16 11:00:00,46.7,46.73,46.69,46.72,169312.0,43.4197,43.4476,43.4104,43.4383,169312.0
2022-12-16 11:05:00,46.73,46.76,46.71,46.73,139044.0,43.4476,43.4755,43.429,43.4476,139044.0
2022-12-16 11:10:00,46.72,46.8,46.68,46.79,249120.0,43.4383,43.5127,43.4011,43.5034,249120.0
2022-12-16 11:15:00,46.79,46.8,46.77,46.79,112940.0,43.5034,43.5127,43.4848,43.5034,112940.0
2022-12-16 11:20:00,46.79,46.8,46.7,46.71,253875.0,43.5034,43.5127,43.4197,43.429,253875.0
2022-12-16 11:25:00,46.7,46.76,46.7,46.72,725999.0,43.4197,43.4755,43.4197,43.4383,725999.0
2022-12-16 11:30:00,46.73,46.78,46.71,46.75,120160.0,43.4476,43.4941,43.429,43.4662,120160.0
2022-12-16 11:35:00,46.75,46.76,46.73,46.73,65705.0,43.4662,43.4755,43.4476,43.4476,65705.0
2022-12-16 11:40:00,46.73,46.74,46.7,46.72,62916.0,43.4476,43.4569,43.4197,43.4383,62916.0
2022-12-16 11:45:00,46.72,46.74,46.66,46.67,115779.0,43.4383,43.4569,43.3825,43.3918,115779.0
2022-12-16 11:50:00,46.67,46.73,46.67,46.71,98827.0,43.3918,43.4476,43.3918,43.429,98827.0
2022-12-16 11:55:00,46.72,46.72,46.66,46.67,127998.0,43.4383,43.4383,43.3825,43.3918,127998.0
2022-12-16 12:00:00,46.67,46.72,46.67,46.72,77017.0,43.3918,43.4383,43.3918,43.4383,77017.0
2022-12-16 12:05:00,46.71,46.71,46.66,46.68,63427.0,43.429,43.429,43.3825,43.4011,63427.0
2022-12-16 12:10:00,46.67,46.7,46.65,46.67,217986.0,43.3918,43.4197,43.3732,43.3918,217986.0
2022-12-16 12:15:00,46.66,46.72,46.64,46.72,82822.0,43.3825,43.4383,43.3639,43.4383,82822.0
2022-12-16 12:20:00,46.72,46.72,46.67,46.69,82059.0,43.4383,43.4383,43.3918,43.4104,82059.0
2022-12-16 12:25:00,46.68,46.7,46.67,46.69,73675.0,43.4011,43.4197,43.3918,43.4104,73675.0
2022-12-16 12:30:00,46.69,46.7,46.67,46.69,46285.0,43.4104,43.4197,43.3918,43.4104,46285.0
2022-12-16 12:35:00,46.69,46.74,46.68,46.7,59985.0,43.4104,43.4569,43.4011,43.4197,59985.0
2022-12-16 12:40:00,46.69,46.7,46.63,46.64,102597.0,43.4104,43.4197,43.3546,43.3639,102597.0
2022-12-16 12:45:00,46.64,46.66,46.62,46.65,71109.0,43.3639,43.3825,43.3453,43.3732,71109.0
2022-12-16 12:50:00,46.65,46.65,46.61,46.62,57490.0,43.3732,43.3732,43.336,43.3453,57490.0
2022-12-16 12:55:00,46.62,46.62,46.59,46.61,49141.0,43.3453,43.3453,43.3174,43.336,49141.0
2022-12-16 13:00:00,46.61,46.62,46.6,46.61,129257.0,43.336,43.3453,43.3267,43.336,129257.0
2022-12-16 13:05:00,46.61,46.64,46.6,46.64,30744.0,43.336,43.3639,43.3267,43.3639,30744.0
2022-12-16 13:10:00,46.64,46.66,46.63,46.65,68967.0,43.3639,43.3825,43.3546,43.3732,68967.0
2022-12-16 13:15:00,46.65,46.67,46.64,46.64,49754.0,43.3732,43.3918,43.3639,43.3639,49754.0
2022-12-16 13:20:00,46.64,46.67,46.63,46.66,687640.0,43.3639,43.3918,43.3546,43.3825,687640.0
2022-12-16 13:25:00,46.66,46.67,46.65,46.65,35774.0,43.3825,43.3918,43.3732,43.3732,35774.0
2022-12-16 13:30:00,46.66,46.69,46.64,46.67,99317.0,43.3825,43.4104,43.3639,43.3918,99317.0
2022-12-16 13:35:00,46.68,46.69,46.65,46.65,45716.0,43.4011,43.4104,43.3732,43.3732,45716.0
2022-12-16 13:40:00,46.66,46.67,46.64,46.67,40339.0,43.3825,43.3918,43.3639,43.3918,40339.0
2022-12-16 13:45:00,46.67,46.7,46.66,46.7,83235.0,43.3918,43.4197,43.3825,43.4197,83235.0
2022-12-16 13:50:00,46.7,46.7,46.65,46.67,77034.0,43.4197,43.4197,43.3732,43.3918,77034.0
2022-12-16 13:55:00,46.66,46.67,46.62,46.64,133973.0,43.3825,43.3918,43.3453,43.3639,133973.0
2022-12-16 14:00:00,46.64,46.66,46.63,46.64,48982.0,43.3639,43.3825,43.3546,43.3639,48982.0
2022-12-16 14:05:00,46.65,46.65,46.63,46.65,79330.0,43.3732,43.3732,43.3546,43.3732,79330.0
2022-12-16 14:10:00,46.65,46.68,46.64,46.68,135449.0,43.3732,43.4011,43.3639,43.4011,135449.0
2022-12-16 14:15:00,46.68,46.69,46.65,46.66,65578.0,43.4011,43.4104,43.3732,43.3825,65578.0
2022-12-16 14:20:00,46.66,46.66,46.63,46.65,147725.0,43.3825,43.3825,43.3546,43.3732,147725.0
2022-12-16 14:25:00,46.64,46.65,46.63,46.64,54489.0,43.3639,43.3732,43.3546,43.3639,54489.0
2022-12-16 14:30:00,46.63,46.64,46.62,46.62,122638.0,43.3546,43.3639,43.3453,43.3453,122638.0
2022-12-16 14:35:00,46.63,46.64,46.62,46.63,67128.0,43.3546,43.3639,43.3453,43.3546,67128.0
2022-12-16 14:40:00,46.63,46.64,46.62,46.63,100026.0,43.3546,43.3639,43.3453,43.3546,100026.0
2022-12-16 14:45:00,46.63,46.64,46.62,46.64,91171.0,43.3546,43.3639,43.3453,43.3639,91171.0
2022-12-16 14:50:00,46.64,46.66,46.64,46.66,145193.0,43.3639,43.3825,43.3639,43.3825,145193.0
2022-12-16 14:55:00,46.66,46.71,46.65,46.7,127765.0,43.3825,43.429,43.3732,43.4197,127765.0
2022-12-16 15:00:00,46.69,46.7,46.66,46.66,124171.0,43.4104,43.4197,43.3825,43.3825,124171.0
2022-12-16 15:05:00,46.67,46.67,46.63,46.65,95940.0,43.3918,43.3918,43.3546,43.3732,95940.0
2022-12-16 15:10:00,46.65,46.71,46.63,46.71,495748.0,43.3732,43.429,43.3546,43.429,495748.0
2022-12-16 15:15:00,46.71,46.75,46.7,46.72,146199.0,43.429,43.4662,43.4197,43.4383,146199.0
2022-12-16 15:20:00,46.71,46.73,46.7,46.72,140666.0,43.429,43.4476,43.4197,43.4383,140666.0
2022-12-16 15:25:00,46.72,46.74,46.7,46.73,147330.0,43.4383,43.4569,43.4197,43.4476,147330.0
2022-12-16 15:30:00,46.73,46.78,46.73,46.75,313312.0,43.4476,43.4941,43.4476,43.4662,313312.0
2022-12-16 15:35:00,46.75,46.77,46.73,46.75,428853.0,43.4662,43.4848,43.4476,43.4662,428853.0
2022-12-16 15:40:00,46.75,46.76,46.72,46.72,84535.0,43.4662,43.4755,43.4383,43.4383,84535.0
2022-12-16 15:45:00,46.71,46.73,46.67,46.68,144994.0,43.429,43.4476,43.3918,43.4011,144994.0
2022-12-16 15:50:00,46.67,46.69,46.62,46.67,377759.0,43.3918,43.4104,43.3453,43.3918,377759.0
2022-12-16 15:55:00,46.66,46.68,46.58,46.59,775652.0,43.3825,43.4011,43.3081,43.3174,775652.0
2022-12-19 09:30:00,46.94,46.95,46.83,46.86,727765.0,43.6429,43.6522,43.5406,43.5685,727765.0
2022-12-19 09:35:00,46.86,46.92,46.85,46.9,198288.0,43.5685,43.6243,43.5592,43.6057,198288.0
2022-12-19 09:40:00,46.9,46.9,46.8,46.84,232084.0,43.6057,43.6057,43.5127,43.5499,232084.0
2022-12-19 09:45:00,46.85,46.86,46.72,46.75,118888.0,43.5592,43.5685,43.4383,43.4662,118888.0
2022-12-19 09:50:00,46.76,46.77,46.71,46.71,265035.0,43.4755,43.4848,43.429,43.429,265035.0
2022-12-19 09:55:00,46.7,46.72,46.66,46.72,214353.0,43.4197,43.4383,43.3825,43.4383,214353.0
2022-12-19 10:00:00,46.72,46.76,46.71,46.73,159213.0,43.4383,43.4755,43.429,43.4476,159213.0
2022-12-19 10:05:00,46.72,46.73,46.69,46.71,80625.0,43.4383,43.4476,43.4104,43.429,80625.0
2022-12-19 10:10:00,46.71,46.79,46.7,46.77,93881.0,43.429,43.5034,43.4197,43.4848,93881.0
2022-12-19 10:15:00,46.77,46.84,46.75,46.84,107920.0,43.4848,43.5499,43.4662,43.5499,107920.0
2022-12-19 10:20:00,46.84,46.89,46.83,46.87,118970.0,43.5499,43.5964,43.5406,43.5778,118970.0
2022-12-19 10:25:00,46.86,46.87,46.84,46.87,286995.0,43.5685,43.5778,43.5499,43.5778,286995.0
2022-12-19 10:30:00,46.87,46.87,46.81,46.83,153423.0,43.5778,43.5778,43.522,43.5406,153423.0
2022-12-19 10:35:00,46.83,46.84,46.77,46.78,146508.0,43.5406,43.5499,43.4848,43.4941,146508.0
2022-12-19 10:40:00,46.78,46.81,46.77,46.78,92448.0,43.4941,43.522,43.4848,43.4941,92448.0
2022-12-19 10:45:00,46.78,46.79,46.73,46.73,129127.0,43.4941,43.5034,43.4476,43.4476,129127.0
2022-12-19 10:50:00,46.73,46.73,46.67,46.68,238502.0,43.4476,43.4476,43.3918,43.4011,238502.0
2022-12-19 10:55:00,46.69,46.69,46.66,46.69,148260.0,43.4104,43.4104,43.3825,43.4104,148260.0
2022-12-19 11:00:00,46.69,46.69,46.64,46.66,157912.0,43.4104,43.4104,43.3639,43.3825,157912.0
2022-12-19 11:05:00,46.65,46.68,46.63,46.68,1099137.0,43.3732,43.4011,43.3546,43.4011,1099137.0
2022-12-19 11:10:00,46.68,46.71,46.67,46.69,96836.0,43.4011,43.429,43.3918,43.4104,96836.0
2022-12-19 11:15:00,46.7,46.73,46.68,46.72,189059.0,43.4197,43.4476,43.4011,43.4383,189059.0
2022-12-19 11:20:00,46.72,46.75,46.69,46.75,78906.0,43.4383,43.4662,43.4104,43.4662,78906.0
2022-12-19 11:25:00,46.75,46.77,46.72,46.77,127985.0,43.4662,43.4848,43.4383,43.4848,127985.0
2022-12-19 11:30:00,46.76,46.76,46.69,46.72,99561.0,43.4755,43.4755,43.4104,43.4383,99561.0
2022-12-19 11:35:00,46.71,46.72,46.69,46.7,151897.0,43.429,43.4383,43.4104,43.4197,151897.0
2022-12-19 11:40:00,46.7,46.7,46.65,46.7,124041.0,43.4197,43.4197,43.3732,43.4197,124041.0
2022-12-19 11:45:00,46.7,46.73,46.69,46.7,61256.0,43.4197,43.4476,43.4104,43.4197,61256.0
2022-12-19 11:50:00,46.71,46.71,46.69,46.7,38537.0,43.429,43.429,43.4104,43.4197,38537.0
2022-12-19 11:55:00,46.7,46.71,46.68,46.69,105934.0,43.4197,43.429,43.4011,43.4104,105934.0
2022-12-19 12:00:00,46.69,46.73,46.68,46.72,127906.0,43.4104,43.4476,43.4011,43.4383,127906.0
2022-12-19 12:05:00,46.72,46.74,46.71,46.74,80949.0,43.4383,43.4569,43.429,43.4569,80949.0
2022-12-19 12:10:00,46.73,46.76,46.72,46.76,94972.0,43.4476,43.4755,43.4383,43.4755,94972.0
2022-12-19 12:15:00,46.76,46.76,46.73,46.75,56502.0,43.4755,43.4755,43.4476,43.4662,56502.0
2022-12-19 12:20:00,46.75,46.76,46.72,46.73,58963.0,43.4662,43.4755,43.4383,43.4476,58963.0
2022-12-19 12:25:00,46.73,46.73,46.71,46.72,40349.0,43.4476,43.4476,43.429,43.4383,40349.0
2022-12-19 12:30:00,46.72,46.73,46.7,46.71,39641.0,43.4383,43.4476,43.4197,43.429,39641.0
2022-12-19 12:35:00,46.71,46.74,46.7,46.73,70441.0,43.429,43.4569,43.4197,43.4476,70441.0
2022-12-19 12:40:00,46.73,46.73,46.7,46.72,20678.0,43.4476,43.4476,43.4197,43.4383,20678.0
2022-12-19 12:45:00,46.72,46.76,46.7,46.76,70654.0,43.4383,43.4755,43.4197,43.4755,70654.0
2022-12-19 12:50:00,46.76,46.78,46.75,46.77,72807.0,43.4755,43.4941,43.4662,43.4848,72807.0
2022-12-19 12:55:00,46.77,46.77,46.75,46.77,69374.0,43.4848,43.4848,43.4662,43.4848,69374.0
2022-12-19 13:00:00,46.77,46.78,46.74,46.76,109342.0,43.4848,43.4941,43.4569,43.4755,109342.0
2022-12-19 13:05:00,46.76,46.78,46.74,46.75,87270.0,43.4755,43.4941,43.4569,43.4662,87270.0
2022-12-19 13:10:00,46.76,46.81,46.75,46.8,99945.0,43.4755,43.522,43.4662,43.5127,99945.0
2022-12-19 13:15:00,46.81,46.81,46.78,46.8,69186.0,43.522,43.522,43.4941,43.5127,69186.0
2022-12-19 13:20:00,46.8,46.82,46.79,46.81,120800.0,43.5127,43.5313,43.5034,43.522,120800.0
2022-12-19 13:25:00,46.81,46.83,46.77,46.78,114131.0,43.522,43.5406,43.4848,43.4941,114131.0
2022-12-19 13:30:00,46.78,46.79,46.75,46.75,39491.0,43.4941,43.5034,43.4662,43.4662,39491.0
2022-12-19 13:35:00,46.75,46.76,46.74,46.76,197637.0,43.4662,43.4755,43.4569,43.4755,197637.0
2022-12-19 13:40:00,46.75,46.76,46.72,46.72,51423.0,43.4662,43.4755,43.4383,43.4383,51423.0
2022-12-19 13:45:00,46.73,46.74,46.72,46.74,248947.0,43.4476,43.4569,43.4383,43.4569,248947.0
2022-12-19 13:50:00,46.73,46.75,46.72,46.73,85688.0,43.4476,43.4662,43.4383,43.4476,85688.0
2022-12-19 13:55:00,46.73,46.74,46.71,46.72,83755.0,43.4476,43.4569,43.429,43.4383,83755.0
2022-12-19 14:00:00,46.72,46.73,46.66,46.67,169332.0,43.4383,43.4476,43.3825,43.3918,169332.0
2022-12-19 14:05:00,46.68,46.7,46.67,46.69,109119.0,43.4011,43.4197,43.3918,43.4104,109119.0
2022-12-19 14:10:00,46.69,46.7,46.68,46.69,75387.0,43.4104,43.4197,43.4011,43.4104,75387.0
2022-12-19 14:15:00,46.69,46.69,46.67,46.67,220351.0,43.4104,43.4104,43.3918,43.3918,220351.0
2022-12-19 14:20:00,46.68,46.69,46.66,46.66,103499.0,43.4011,43.4104,43.3825,43.3825,103499.0
2022-12-19 14:25:00,46.66,46.67,46.63,46.64,183838.0,43.3825,43.3918,43.3546,43.3639,183838.0
2022-12-19 14:30:00,46.64,46.66,46.63,46.66,87187.0,43.3639,43.3825,43.3546,43.3825,87187.0
2022-12-19 14:35:00,46.66,46.67,46.64,46.66,136093.0,43.3825,43.3918,43.3639,43.3825,136093.0
2022-12-19 14:40:00,46.66,46.66,46.63,46.66,126115.0,43.3825,43.3825,43.3546,43.3825,126115.0
2022-12-19 14:45:00,46.66,46.69,46.64,46.64,166965.0,43.3825,43.4104,43.3639,43.3639,166965.0
2022-12-19 14:50:00,46.65,46.65,46.61,46.63,113180.0,43.3732,43.3732,43.336,43.3546,113180.0
2022-12-19 14:55:00,46.63,46.65,46.61,46.64,103413.0,43.3546,43.3732,43.336,43.3639,103413.0
2022-12-19 15:00:00,46.64,46.64,46.6,46.61,149957.0,43.3639,43.3639,43.3267,43.336,149957.0
2022-12-19 15:05:00,46.62,46.64,46.61,46.64,406477.0,43.3453,43.3639,43.336,43.3639,406477.0
2022-12-19 15:10:00,46.64,46.65,46.62,46.63,334355.0,43.3639,43.3732,43.3453,43.3546,334355.0
2022-12-19 15:15:00,46.62,46.65,46.62,46.64,218088.0,43.3453,43.3732,43.3453,43.3639,218088.0
2022-12-19 15:20:00,46.64,46.65,46.63,46.65,151854.0,43.3639,43.3732,43.3546,43.3732,151854.0
2022-12-19 15:25:00,46.65,46.66,46.63,46.65,211423.0,43.3732,43.3825,43.3546,43.3732,211423.0
2022-12-19 15:30:00,46.65,46.68,46.64,46.67,127173.0,43.3732,43.4011,43.3639,43.3918,127173.0
2022-12-19 15:35:00,46.67,46.69,46.66,46.66,161616.0,43.3918,43.4104,43.3825,43.3825,161616.0
2022-12-19 15:40:00,46.66,46.66,46.63,46.66,209339.0,43.3825,43.3825,43.3546,43.3825,209339.0
2022-12-19 15:45:00,46.65,46.68,46.64,46.65,184384.0,43.3732,43.4011,43.3639,43.3732,184384.0
2022-12-19 15:50:00,46.66,46.68,46.65,46.68,322111.0,43.3825,43.4011,43.3732,43.4011,322111.0
2022-12-19 15:55:00,46.68,46.72,46.67,46.7,456437.0,43.4011,43.4383,43.3918,43.4197,456437.0
2022-12-20 09:30:00,46.52,46.66,46.47,46.66,399935.0,43.2524,43.3825,43.2059,43.3825,399935.0
2022-12-20 09:35:00,46.66,46.68,46.61,46.66,210011.0,43.3825,43.4011,43.336,43.3825,210011.0
2022-12-20 09:40:00,46.67,46.68,46.54,46.55,213759.0,43.3918,43.4011,43.271,43.2803,213759.0
2022-12-20 09:45:00,46.55,46.59,46.51,46.59,172497.0,43.2803,43.3174,43.2431,43.3174,172497.0
2022-12-20 09:50:00,46.59,46.65,46.55,46.65,186835.0,43.3174,43.3732,43.2803,43.3732,186835.0
2022-12-20 09:55:00,46.65,46.75,46.64,46.74,186258.0,43.3732,43.4662,43.3639,43.4569,186258.0
2022-12-20 10:00:00,46.73,46.81,46.73,46.79,290390.0,43.4476,43.522,43.4476,43.5034,290390.0
2022-12-20 10:05:00,46.79,46.83,46.79,46.8,299844.0,43.5034,43.5406,43.5034,43.5127,299844.0
2022-12-20 10:10:00,46.8,46.83,46.78,46.8,164999.0,43.5127,43.5406,43.4941,43.5127,164999.0
2022-12-20 10:15:00,46.79,46.8,46.75,46.76,112625.0,43.5034,43.5127,43.4662,43.4755,112625.0
2022-12-20 10:20:00,46.75,46.81,46.74,46.77,68379.0,43.4662,43.522,43.4569,43.4848,68379.0
2022-12-20 10:25:00,46.77,46.79,46.73,46.77,437631.0,43.4848,43.5034,43.4476,43.4848,437631.0
2022-12-20 10:30:00,46.76,46.8,46.75,46.76,159764.0,43.4755,43.5127,43.4662,43.4755,159764.0
2022-12-20 10:35:00,46.77,46.83,46.76,46.79,160917.0,43.4848,43.5406,43.4755,43.5034,160917.0
2022-12-20 10:40:00,46.8,46.8,46.75,46.76,165489.0,43.5127,43.5127,43.4662,43.4755,165489.0
2022-12-20 10:45:00,46.77,46.81,46.75,46.8,58379.0,43.4848,43.522,43.4662,43.5127,58379.0
2022-12-20 10:50:00,46.79,46.8,46.77,46.79,67107.0,43.5034,43.5127,43.4848,43.5034,67107.0
2022-12-20 10:55:00,46.8,46.81,46.73,46.74,93064.0,43.5127,43.522,43.4476,43.4569,93064.0
2022-12-20 11:00:00,46.73,46.75,46.7,46.73,125561.0,43.4476,43.4662,43.4197,43.4476,125561.0
2022-12-20 11:05:00,46.72,46.74,46.7,46.71,1429590.0,43.4383,43.4569,43.4197,43.429,1429590.0
2022-12-20 11:10:00,46.71,46.73,46.68,46.7,106995.0,43.429,43.4476,43.4011,43.4197,106995.0
2022-12-20 11:15:00,46.7,46.7,46.61,46.64,449267.0,43.4197,43.4197,43.336,43.3639,449267.0
2022-12-20 11:20:00,46.63,46.65,46.62,46.64,165998.0,43.3546,43.3732,43.3453,43.3639,165998.0
2022-12-20 11:25:00,46.64,46.65,46.59,46.61,109527.0,43.3639,43.3732,43.3174,43.336,109527.0
2022-12-20 11:30:00,46.61,46.67,46.61,46.66,132963.0,43.336,43.3918,43.336,43.3825,132963.0
2022-12-20 11:35:00,46.67,46.68,46.64,46.65,161934.0,43.3918,43.4011,43.3639,43.3732,161934.0
2022-12-20 11:40:00,46.66,46.66,46.62,46.65,175485.0,43.3825,43.3825,43.3453,43.3732,175485.0
2022-12-20 11:45:00,46.66,46.67,46.62,46.66,142740.0,43.3825,43.3918,43.3453,43.3825,142740.0
2022-12-20 11:50:00,46.66,46.69,46.63,46.68,81339.0,43.3825,43.4104,43.3546,43.4011,81339.0
2022-12-20 11:55:00,46.68,46.7,46.64,46.69,211613.0,43.4011,43.4197,43.3639,43.4104,211613.0
2022-12-20 12:00:00,46.68,46.71,46.68,46.71,100710.0,43.4011,43.429,43.4011,43.429,100710.0
2022-12-20 12:05:00,46.71,46.73,46.7,46.72,154798.0,43.429,43.4476,43.4197,43.4383,154798.0
2022-12-20 12:10:00,46.73,46.73,46.68,46.69,164925.0,43.4476,43.4476,43.4011,43.4104,164925.0
2022-12-20 12:15:00,46.69,46.7,46.66,46.66,95442.0,43.4104,43.4197,43.3825,43.3825,95442.0
2022-12-20 12:20:00,46.66,46.69,46.66,46.68,103327.0,43.3825,43.4104,43.3825,43.4011,103327.0
2022-12-20 12:25:00,46.67,46.68,46.62,46.63,298383.0,43.3918,43.4011,43.3453,43.3546,298383.0
2022-12-20 12:30:00,46.63,46.63,46.58,46.58,171480.0,43.3546,43.3546,43.3081,43.3081,171480.0
2022-12-20 12:35:00,46.58,46.6,46.57,46.59,90045.0,43.3081,43.3267,43.2989,43.3174,90045.0
2022-12-20 12:40:00,46.6,46.62,46.59,46.59,100466.0,43.3267,43.3453,43.3174,43.3174,100466.0
2022-12-20 12:45:00,46.59,46.61,46.59,46.61,143778.0,43.3174,43.336,43.3174,43.336,143778.0
2022-12-20 12:50:00,46.61,46.62,46.6,46.62,96136.0,43.336,43.3453,43.3267,43.3453,96136.0
2022-12-20 12:55:00,46.62,46.64,46.61,46.63,168231.0,43.3453,43.3639,43.336,43.3546,168231.0
2022-12-20 13:00:00,46.63,46.66,46.62,46.65,106479.0,43.3546,43.3825,43.3453,43.3732,106479.0
2022-12-20 13:05:00,46.65,46.67,46.63,46.66,93886.0,43.3732,43.3918,43.3546,43.3825,93886.0
2022-12-20 13:10:00,46.65,46.66,46.63,46.65,98042.0,43.3732,43.3825,43.3546,43.3732,98042.0
2022-12-20 13:15:00,46.65,46.68,46.64,46.64,137486.0,43.3732,43.4011,43.3639,43.3639,137486.0
2022-12-20 13:20:00,46.65,46.67,46.63,46.66,90877.0,43.3732,43.3918,43.3546,43.3825,90877.0
2022-12-20 13:25:00,46.66,46.69,46.65,46.66,73635.0,43.3825,43.4104,43.3732,43.3825,73635.0
2022-12-20 13:30:00,46.66,46.69,46.66,46.69,90329.0,43.3825,43.4104,43.3825,43.4104,90329.0
2022-12-20 13:35:00,46.69,46.71,46.67,46.71,99056.0,43.4104,43.429,43.3918,43.429,99056.0
2022-12-20 13:40:00,46.71,46.71,46.66,46.68,78953.0,43.429,43.429,43.3825,43.4011,78953.0
2022-12-20 13:45:00,46.67,46.68,46.64,46.65,56773.0,43.3918,43.4011,43.3639,43.3732,56773.0
2022-12-20 13:50:00,46.66,46.67,46.65,46.66,59893.0,43.3825,43.3918,43.3732,43.3825,59893.0
2022-12-20 13:55:00,46.67,46.67,46.63,46.64,107343.0,43.3918,43.3918,43.3546,43.3639,107343.0
2022-12-20 14:00:00,46.64,46.66,46.63,46.65,120836.0,43.3639,43.3825,43.3546,43.3732,120836.0
2022-12-20 14:05:00,46.65,46.67,46.64,46.66,138658.0,43.3732,43.3918,43.3639,43.3825,138658.0
2022-12-20 14:10:00,46.66,46.69,46.65,46.68,118258.0,43.3825,43.4104,43.3732,43.4011,118258.0
2022-12-20 14:15:00,46.68,46.69,46.65,46.66,82049.0,43.4011,43.4104,43.3732,43.3825,82049.0
2022-12-20 14:20:00,46.66,46.67,46.64,46.65,159739.0,43.3825,43.3918,43.3639,43.3732,159739.0
2022-12-20 14:25:00,46.65,46.67,46.64,46.66,156676.0,43.3732,43.3918,43.3639,43.3825,156676.0
2022-12-20 14:30:00,46.66,46.68,46.65,46.66,197761.0,43.3825,43.4011,43.3732,43.3825,197761.0
2022-12-20 14:35:00,46.66,46.67,46.64,46.64,194272.0,43.3825,43.3918,43.3639,43.3639,194272.0
2022-12-20 14:40:00,46.65,46.65,46.61,46.64,171553.0,43.3732,43.3732,43.336,43.3639,171553.0
2022-12-20 14:45:00,46.64,46.65,46.63,46.65,151409.0,43.3639,43.3732,43.3546,43.3732,151409.0
2022-12-20 14:50:00,46.64,46.65,46.62,46.65,230563.0,43.3639,43.3732,43.3453,43.3732,230563.0
2022-12-20 14:55:00,46.65,46.66,46.63,46.65,239821.0,43.3732,43.3825,43.3546,43.3732,239821.0
2022-12-20 15:00:00,46.64,46.65,46.62,46.64,199063.0,43.3639,43.3732,43.3453,43.3639,199063.0
2022-12-20 15:05:00,46.64,46.64,46.62,46.64,332703.0,43.3639,43.3639,43.3453,43.3639,332703.0
2022-12-20 15:10:00,46.64,46.65,46.62,46.65,145829.0,43.3639,43.3732,43.3453,43.3732,145829.0
2022-12-20 15:15:00,46.65,46.66,46.64,46.65,253387.0,43.3732,43.3825,43.3639,43.3732,253387.0
2022-12-20 15:20:00,46.65,46.66,46.64,46.65,231558.0,43.3732,43.3825,43.3639,43.3732,231558.0
2022-12-20 15:25:00,46.66,46.69,46.65,46.69,464338.0,43.3825,43.4104,43.3732,43.4104,464338.0
2022-12-20 15:30:00,46.69,46.7,46.67,46.69,422213.0,43.4104,43.4197,43.3918,43.4104,422213.0
2022-12-20 15:35:00,46.69,46.7,46.68,46.7,361808.0,43.4104,43.4197,43.4011,43.4197,361808.0
2022-12-20 15:40:00,46.7,46.7,46.67,46.69,453973.0,43.4197,43.4197,43.3918,43.4104,453973.0
2022-12-20 15:45:00,46.68,46.7,46.67,46.7,569477.0,43.4011,43.4197,43.3918,43.4197,569477.0
2022-12-20 15:50:00,46.69,46.7,46.67,46.68,346140.0,43.4104,43.4197,43.3918,43.4011,346140.0
2022-12-20 15:55:00,46.68,46.68,46.65,46.65,733568.0,43.4011,43.4011,43.3732,43.3732,733568.0
2022-12-21 09:30:00,46.63,46.64,46.52,46.53,215857.0,43.3546,43.3639,43.2524,43.2617,215857.0
2022-12-21 09:35:00,46.52,46.62,46.5,46.59,114453.0,43.2524,43.3453,43.2338,43.3174,114453.0
2022-12-21 09:40:00,46.59,46.65,46.56,46.62,95919.0,43.3174,43.3732,43.2896,43.3453,95919.0
2022-12-21 09:45:00,46.62,46.67,46.6,46.65,71965.0,43.3453,43.3918,43.3267,43.3732,71965.0
2022-12-21 09:50:00,46.65,46.66,46.6,46.65,50631.0,43.3732,43.3825,43.3267,43.3732,50631.0
2022-12-21 09:55:00,46.65,46.65,46.62,46.63,72758.0,43.3732,43.3732,43.3453,43.3546,72758.0
2022-12-21 10:00:00,46.64,46.69,46.61,46.67,129924.0,43.3639,43.4104,43.336,43.3918,129924.0
2022-12-21 10:05:00,46.68,46.72,46.67,46.71,54655.0,43.4011,43.4383,43.3918,43.429,54655.0
2022-12-21 10:10:00,46.71,46.73,46.68,46.72,125072.0,43.429,43.4476,43.4011,43.4383,125072.0
2022-12-21 10:15:00,46.71,46.75,46.71,46.75,90517.0,43.429,43.4662,43.429,43.4662,90517.0
2022-12-21 10:20:00,46.75,46.77,46.73,46.77,163614.0,43.4662,43.4848,43.4476,43.4848,163614.0
2022-12-21 10:25:00,46.77,46.78,46.76,46.78,155666.0,43.4848,43.4941,43.4755,43.4941,155666.0
2022-12-21 10:30:00,46.78,46.85,46.77,46.84,205120.0,43.4941,43.5592,43.4848,43.5499,205120.0
2022-12-21 10:35:00,46.85,46.91,46.85,46.91,98088.0,43.5592,43.615,43.5592,43.615,98088.0
2022-12-21 10:40:00,46.91,46.92,46.89,46.9,433716.0,43.615,43.6243,43.5964,43.6057,433716.0
2022-12-21 10:45:00,46.9,46.92,46.88,46.91,103529.0,43.6057,43.6243,43.5871,43.615,103529.0
2022-12-21 10:50:00,46.92,46.92,46.87,46.89,77819.0,43.6243,43.6243,43.5778,43.5964,77819.0
2022-12-21 10:55:00,46.88,46.93,46.88,46.92,82035.0,43.5871,43.6336,43.5871,43.6243,82035.0
2022-12-21 11:00:00,46.93,46.94,46.9,46.93,62912.0,43.6336,43.6429,43.6057,43.6336,62912.0
2022-12-21 11:05:00,46.93,46.93,46.89,46.91,130206.0,43.6336,43.6336,43.5964,43.615,130206.0
2022-12-21 11:10:00,46.92,46.95,46.91,46.91,82566.0,43.6243,43.6522,43.615,43.615,82566.0
2022-12-21 11:15:00,46.92,46.93,46.88,46.88,78449.0,43.6243,43.6336,43.5871,43.5871,78449.0
2022-12-21 11:20:00,46.89,46.89,46.85,46.87,67059.0,43.5964,43.5964,43.5592,43.5778,67059.0
2022-12-21 11:25:00,46.88,46.89,46.87,46.89,109466.0,43.5871,43.5964,43.5778,43.5964,109466.0
2022-12-21 11:30:00,46.88,46.91,46.88,46.9,49816.0,43.5871,43.615,43.5871,43.6057,49816.0
2022-12-21 11:35:00,46.9,46.92,46.88,46.9,96057.0,43.6057,43.6243,43.5871,43.6057,96057.0
2022-12-21 11:40:00,46.9,46.91,46.86,46.91,47730.0,43.6057,43.615,43.5685,43.615,47730.0
2022-12-21 11:45:00,46.91,46.91,46.85,46.86,77377.0,43.615,43.615,43.5592,43.5685,77377.0
2022-12-21 11:50:00,46.86,46.88,46.84,46.86,80465.0,43.5685,43.5871,43.5499,43.5685,80465.0
2022-12-21 11:55:00,46.86,46.9,46.85,46.87,47546.0,43.5685,43.6057,43.5592,43.5778,47546.0
2022-12-21 12:00:00,46.86,46.88,46.85,46.86,236189.0,43.5685,43.5871,43.5592,43.5685,236189.0
2022-12-21 12:05:00,46.86,46.88,46.85,46.86,40214.0,43.5685,43.5871,43.5592,43.5685,40214.0
2022-12-21 12:10:00,46.86,46.88,46.85,46.86,60226.0,43.5685,43.5871,43.5592,43.5685,60226.0
2022-12-21 12:15:00,46.87,46.87,46.84,46.85,72866.0,43.5778,43.5778,43.5499,43.5592,72866.0
2022-12-21 12:20:00,46.84,46.89,46.83,46.88,90156.0,43.5499,43.5964,43.5406,43.5871,90156.0
2022-12-21 12:25:00,46.88,46.88,46.85,46.86,47090.0,43.5871,43.5871,43.5592,43.5685,47090.0
2022-12-21 12:30:00,46.86,46.89,46.86,46.89,44685.0,43.5685,43.5964,43.5685,43.5964,44685.0
2022-12-21 12:35:00,46.88,46.9,46.88,46.88,53275.0,43.5871,43.6057,43.5871,43.5871,53275.0
2022-12-21 12:40:00,46.89,46.9,46.87,46.89,65355.0,43.5964,43.6057,43.5778,43.5964,65355.0
2022-12-21 12:45:00,46.9,46.91,46.88,46.9,28889.0,43.6057,43.615,43.5871,43.6057,28889.0
2022-12-21 12:50:00,46.9,46.91,46.89,46.91,35615.0,43.6057,43.615,43.5964,43.615,35615.0
2022-12-21 12:55:00,46.9,46.91,46.89,46.9,109192.0,43.6057,43.615,43.5964,43.6057,109192.0
2022-12-21 13:00:00,46.9,46.92,46.88,46.91,57037.0,43.6057,43.6243,43.5871,43.615,57037.0
2022-12-21 13:05:00,46.91,46.92,46.88,46.91,72611.0,43.615,43.6243,43.5871,43.615,72611.0
2022-12-21 13:10:00,46.91,46.92,46.89,46.9,93211.0,43.615,43.6243,43.5964,43.6057,93211.0
2022-12-21 13:15:00,46.9,46.92,46.9,46.9,100503.0,43.6057,43.6243,43.6057,43.6057,100503.0
2022-12-21 13:20:00,46.9,46.91,46.87,46.89,134118.0,43.6057,43.615,43.5778,43.5964,134118.0
2022-12-21 13:25:00,46.88,46.91,46.87,46.89,113698.0,43.5871,43.615,43.5778,43.5964,113698.0
2022-12-21 13:30:00,46.88,46.9,46.87,46.89,91175.0,43.5871,43.6057,43.5778,43.5964,91175.0
2022-12-21 13:35:00,46.89,46.92,46.88,46.9,43417.0,43.5964,43.6243,43.5871,43.6057,43417.0
2022-12-21 13:40:00,46.9,46.92,46.89,46.91,68517.0,43.6057,43.6243,43.5964,43.615,68517.0
2022-12-21 13:45:00,46.91,46.94,46.91,46.94,50661.0,43.615,43.6429,43.615,43.6429,50661.0
2022-12-21 13:50:00,46.94,46.96,46.93,46.96,71326.0,43.6429,43.6615,43.6336,43.6615,71326.0
2022-12-21 13:55:00,46.96,46.97,46.94,46.97,39844.0,43.6615,43.6708,43.6429,43.6708,39844.0
2022-12-21 14:00:00,46.97,47.03,46.97,47.02,92821.0,43.6708,43.7265,43.6708,43.7172,92821.0
2022-12-21 14:05:00,47.02,47.06,47.01,47.05,80526.0,43.7172,43.7544,43.7079,43.7451,80526.0
2022-12-21 14:10:00,47.05,47.07,47.04,47.05,369589.0,43.7451,43.7637,43.7358,43.7451,369589.0
2022-12-21 14:15:00,47.05,47.07,47.03,47.04,57843.0,43.7451,43.7637,43.7265,43.7358,57843.0
2022-12-21 14:20:00,47.04,47.05,47.02,47.03,185976.0,43.7358,43.7451,43.7172,43.7265,185976.0
2022-12-21 14:25:00,47.04,47.05,47.03,47.04,117995.0,43.7358,43.7451,43.7265,43.7358,117995.0
2022-12-21 14:30:00,47.04,47.06,47.03,47.05,575665.0,43.7358,43.7544,43.7265,43.7451,575665.0
2022-12-21 14:35:00,47.05,47.06,47.01,47.03,301142.0,43.7451,43.7544,43.7079,43.7265,301142.0
2022-12-21 14:40:00,47.04,47.04,47.01,47.03,89124.0,43.7358,43.7358,43.7079,43.7265,89124.0
2022-12-21 14:45:00,47.03,47.06,47.02,47.05,80026.0,43.7265,43.7544,43.7172,43.7451,80026.0
2022-12-21 14:50:00,47.04,47.04,47.02,47.02,73966.0,43.7358,43.7358,43.7172,43.7172,73966.0
2022-12-21 14:55:00,47.03,47.05,47.02,47.05,90589.0,43.7265,43.7451,43.7172,43.7451,90589.0
2022-12-21 15:00:00,47.04,47.07,47.04,47.06,371905.0,43.7358,43.7637,43.7358,43.7544,371905.0
2022-12-21 15:05:00,47.06,47.07,47.01,47.02,82228.0,43.7544,43.7637,43.7079,43.7172,82228.0
2022-12-21 15:10:00,47.03,47.06,47.01,47.05,148151.0,43.7265,43.7544,43.7079,43.7451,148151.0
2022-12-21 15:15:00,47.05,47.06,47.04,47.05,113273.0,43.7451,43.7544,43.7358,43.7451,113273.0
2022-12-21 15:20:00,47.05,47.06,47.03,47.05,184582.0,43.7451,43.7544,43.7265,43.7451,184582.0
2022-12-21 15:25:00,47.05,47.06,47.02,47.02,150051.0,43.7451,43.7544,43.7172,43.7172,150051.0
2022-12-21 15:30:00,47.03,47.05,47.02,47.05,133718.0,43.7265,43.7451,43.7172,43.7451,133718.0
2022-12-21 15:35:00,47.05,47.06,47.03,47.05,214569.0,43.7451,43.7544,43.7265,43.7451,214569.0
2022-12-21 15:40:00,47.05,47.06,47.03,47.04,251548.0,43.7451,43.7544,43.7265,43.7358,251548.0
2022-12-21 15:45:00,47.04,47.06,47.03,47.05,148728.0,43.7358,43.7544,43.7265,43.7451,148728.0
2022-12-21 15:50:00,47.05,47.06,47.0,47.04,281335.0,43.7451,43.7544,43.6986,43.7358,281335.0
2022-12-21 15:55:00,47.04,47.07,47.02,47.05,530016.0,43.7358,43.7637,43.7172,43.7451,530016.0
2022-12-22 09:30:00,46.93,46.97,46.88,46.9,298816.0,43.6336,43.6708,43.5871,43.6057,298816.0
2022-12-22 09:35:00,46.89,46.91,46.81,46.82,243707.0,43.5964,43.615,43.522,43.5313,243707.0
2022-12-22 09:40:00,46.81,46.82,46.77,46.81,160491.0,43.522,43.5313,43.4848,43.522,160491.0
2022-12-22 09:45:00,46.8,46.81,46.75,46.76,162732.0,43.5127,43.522,43.4662,43.4755,162732.0
2022-12-22 09:50:00,46.76,46.78,46.73,46.74,217682.0,43.4755,43.4941,43.4476,43.4569,217682.0
2022-12-22 09:55:00,46.75,46.79,46.74,46.79,124507.0,43.4662,43.5034,43.4569,43.5034,124507.0
2022-12-22 10:00:00,46.78,46.78,46.69,46.71,156322.0,43.4941,43.4941,43.4104,43.429,156322.0
2022-12-22 10:05:00,46.71,46.72,46.67,46.69,274801.0,43.429,43.4383,43.3918,43.4104,274801.0
2022-12-22 10:10:00,46.69,46.71,46.66,46.71,132288.0,43.4104,43.429,43.3825,43.429,132288.0
2022-12-22 10:15:00,46.7,46.73,46.68,46.72,118020.0,43.4197,43.4476,43.4011,43.4383,118020.0
2022-12-22 10:20:00,46.72,46.72,46.64,46.65,79117.0,43.4383,43.4383,43.3639,43.3732,79117.0
2022-12-22 10:25:00,46.64,46.69,46.64,46.66,139856.0,43.3639,43.4104,43.3639,43.3825,139856.0
2022-12-22 10:30:00,46.65,46.65,46.6,46.61,562698.0,43.3732,43.3732,43.3267,43.336,562698.0
2022-12-22 10:35:00,46.61,46.63,46.58,46.6,138540.0,43.336,43.3546,43.3081,43.3267,138540.0
2022-12-22 10:40:00,46.6,46.65,46.59,46.63,84315.0,43.3267,43.3732,43.3174,43.3546,84315.0
2022-12-22 10:45:00,46.64,46.67,46.61,46.64,147840.0,43.3639,43.3918,43.336,43.3639,147840.0
2022-12-22 10:50:00,46.65,46.68,46.63,46.66,92075.0,43.3732,43.4011,43.3546,43.3825,92075.0
2022-12-22 10:55:00,46.66,46.66,46.61,46.63,104165.0,43.3825,43.3825,43.336,43.3546,104165.0
2022-12-22 11:00:00,46.63,46.67,46.61,46.67,93851.0,43.3546,43.3918,43.336,43.3918,93851.0
2022-12-22 11:05:00,46.66,46.69,46.65,46.66,108344.0,43.3825,43.4104,43.3732,43.3825,108344.0
2022-12-22 11:10:00,46.66,46.67,46.63,46.64,130372.0,43.3825,43.3918,43.3546,43.3639,130372.0
2022-12-22 11:15:00,46.64,46.68,46.63,46.65,86094.0,43.3639,43.4011,43.3546,43.3732,86094.0
2022-12-22 11:20:00,46.64,46.65,46.62,46.64,75068.0,43.3639,43.3732,43.3453,43.3639,75068.0
2022-12-22 11:25:00,46.64,46.65,46.62,46.64,124267.0,43.3639,43.3732,43.3453,43.3639,124267.0
2022-12-22 11:30:00,46.64,46.64,46.59,46.61,98122.0,43.3639,43.3639,43.3174,43.336,98122.0
2022-12-22 11:35:00,46.62,46.63,46.57,46.57,105817.0,43.3453,43.3546,43.2989,43.2989,105817.0
2022-12-22 11:40:00,46.56,46.58,46.54,46.58,71615.0,43.2896,43.3081,43.271,43.3081,71615.0
2022-12-22 11:45:00,46.58,46.58,46.55,46.56,65765.0,43.3081,43.3081,43.2803,43.2896,65765.0
2022-12-22 11:50:00,46.56,46.58,46.55,46.56,77208.0,43.2896,43.3081,43.2803,43.2896,77208.0
2022-12-22 11:55:00,46.57,46.57,46.54,46.56,57303.0,43.2989,43.2989,43.271,43.2896,57303.0
2022-12-22 12:00:00,46.55,46.56,46.53,46.53,73044.0,43.2803,43.2896,43.2617,43.2617,73044.0
2022-12-22 12:05:00,46.53,46.54,46.51,46.52,55612.0,43.2617,43.271,43.2431,43.2524,55612.0
2022-12-22 12:10:00,46.53,46.53,46.5,46.51,110483.0,43.2617,43.2617,43.2338,43.2431,110483.0
2022-12-22 12:15:00,46.51,46.51,46.48,46.5,358955.0,43.2431,43.2431,43.2152,43.2338,358955.0
2022-12-22 12:20:00,46.5,46.5,46.44,46.46,99257.0,43.2338,43.2338,43.178,43.1966,99257.0
2022-12-22 12:25:00,46.45,46.45,46.41,46.42,76343.0,43.1873,43.1873,43.1501,43.1594,76343.0
2022-12-22 12:30:00,46.42,46.44,46.41,46.43,75265.0,43.1594,43.178,43.1501,43.1687,75265.0
2022-12-22 12:35:00,46.43,46.43,46.4,46.41,85184.0,43.1687,43.1687,43.1408,43.1501,85184.0
2022-12-22 12:40:00,46.41,46.43,46.4,46.43,80574.0,43.1501,43.1687,43.1408,43.1687,80574.0
2022-12-22 12:45:00,46.43,46.45,46.41,46.45,51476.0,43.1687,43.1873,43.1501,43.1873,51476.0
2022-12-22 12:50:00,46.45,46.45,46.43,46.44,80411.0,43.1873,43.1873,43.1687,43.178,80411.0
2022-12-22 12:55:00,46.44,46.44,46.42,46.43,151088.0,43.178,43.178,43.1594,43.1687,151088.0
2022-12-22 13:00:00,46.42,46.42,46.34,46.34,63580.0,43.1594,43.1594,43.085,43.085,63580.0
2022-12-22 13:05:00,46.34,46.36,46.33,46.35,241626.0,43.085,43.1036,43.0757,43.0943,241626.0
2022-12-22 13:10:00,46.36,46.4,46.35,46.4,167504.0,43.1036,43.1408,43.0943,43.1408,167504.0
2022-12-22 13:15:00,46.39,46.4,46.36,46.38,87036.0,43.1315,43.1408,43.1036,43.1222,87036.0
2022-12-22 13:20:00,46.37,46.38,46.33,46.34,124476.0,43.1129,43.1222,43.0757,43.085,124476.0
2022-12-22 13:25:00,46.34,46.36,46.33,46.35,99648.0,43.085,43.1036,43.0757,43.0943,99648.0
2022-12-22 13:30:00,46.35,46.35,46.31,46.33,76066.0,43.0943,43.0943,43.0571,43.0757,76066.0
2022-12-22 13:35:00,46.33,46.36,46.31,46.36,105147.0,43.0757,43.1036,43.0571,43.1036,105147.0
2022-12-22 13:40:00,46.35,46.37,46.34,46.37,90478.0,43.0943,43.1129,43.085,43.1129,90478.0
2022-12-22 13:45:00,46.37,46.37,46.33,46.34,105245.0,43.1129,43.1129,43.0757,43.085,105245.0
2022-12-22 13:50:00,46.34,46.35,46.32,46.33,86200.0,43.085,43.0943,43.0664,43.0757,86200.0
2022-12-22 13:55:00,46.33,46.34,46.3,46.32,88260.0,43.0757,43.085,43.0478,43.0664,88260.0
2022-12-22 14:00:00,46.32,46.35,46.31,46.33,142703.0,43.0664,43.0943,43.0571,43.0757,142703.0
2022-12-22 14:05:00,46.33,46.37,46.32,46.34,79715.0,43.0757,43.1129,43.0664,43.085,79715.0
2022-12-22 14:10:00,46.35,46.42,46.34,46.41,229524.0,43.0943,43.1594,43.085,43.1501,229524.0
2022-12-22 14:15:00,46.41,46.41,46.38,46.38,69343.0,43.1501,43.1501,43.1222,43.1222,69343.0
2022-12-22 14:20:00,46.39,46.4,46.34,46.4,197922.0,43.1315,43.1408,43.085,43.1408,197922.0
2022-12-22 14:25:00,46.4,46.44,46.39,46.44,185549.0,43.1408,43.178,43.1315,43.178,185549.0
2022-12-22 14:30:00,46.44,46.47,46.42,46.46,121874.0,43.178,43.2059,43.1594,43.1966,121874.0
2022-12-22 14:35:00,46.45,46.46,46.4,46.42,246246.0,43.1873,43.1966,43.1408,43.1594,246246.0
2022-12-22 14:40:00,46.42,46.44,46.39,46.43,147262.0,43.1594,43.178,43.1315,43.1687,147262.0
2022-12-22 14:45:00,46.43,46.47,46.42,46.47,81917.0,43.1687,43.2059,43.1594,43.2059,81917.0
2022-12-22 14:50:00,46.47,46.49,46.45,46.49,72967.0,43.2059,43.2245,43.1873,43.2245,72967.0
2022-12-22 14:55:00,46.5,46.53,46.48,46.52,127023.0,43.2338,43.2617,43.2152,43.2524,127023.0
2022-12-22 15:00:00,46.52,46.53,46.5,46.51,123092.0,43.2524,43.2617,43.2338,43.2431,123092.0
2022-12-22 15:05:00,46.52,46.56,46.5,46.56,122171.0,43.2524,43.2896,43.2338,43.2896,122171.0
2022-12-22 15:10:00,46.55,46.56,46.52,46.52,93693.0,43.2803,43.2896,43.2524,43.2524,93693.0
2022-12-22 15:15:00,46.53,46.61,46.52,46.59,444339.0,43.2617,43.336,43.2524,43.3174,444339.0
2022-12-22 15:20:00,46.6,46.63,46.59,46.62,183841.0,43.3267,43.3546,43.3174,43.3453,183841.0
2022-12-22 15:25:00,46.62,46.63,46.59,46.62,189251.0,43.3453,43.3546,43.3174,43.3453,189251.0
2022-12-22 15:30:00,46.63,46.64,46.59,46.59,113724.0,43.3546,43.3639,43.3174,43.3174,113724.0
2022-12-22 15:35:00,46.6,46.61,46.56,46.58,201769.0,43.3267,43.336,43.2896,43.3081,201769.0
2022-12-22 15:40:00,46.58,46.59,46.55,46.58,253237.0,43.3081,43.3174,43.2803,43.3081,253237.0
2022-12-22 15:45:00,46.57,46.61,46.56,46.61,143320.0,43.2989,43.336,43.2896,43.336,143320.0
2022-12-22 15:50:00,46.62,46.65,46.61,46.64,257968.0,43.3453,43.3732,43.336,43.3639,257968.0
2022-12-22 15:55:00,46.64,46.66,46.6,46.65,592373.0,43.3639,43.3825,43.3267,43.3732,592373.0
2022-12-23 09:30:00,46.58,46.7,46.56,46.61,377562.0,43.3081,43.4197,43.2896,43.336,377562.0
2022-12-23 09:35:00,46.62,46.63,46.52,46.53,216024.0,43.3453,43.3546,43.2524,43.2617,216024.0
2022-12-23 09:40:00,46.52,46.62,46.5,46.57,98007.0,43.2524,43.3453,43.2338,43.2989,98007.0
2022-12-23 09:45:00,46.57,46.57,46.48,46.52,214659.0,43.2989,43.2989,43.2152,43.2524,214659.0
2022-12-23 09:50:00,46.52,46.56,46.48,46.49,61948.0,43.2524,43.2896,43.2152,43.2245,61948.0
2022-12-23 09:55:00,46.49,46.49,46.44,46.47,105264.0,43.2245,43.2245,43.178,43.2059,105264.0
2022-12-23 10:00:00,46.47,46.58,46.41,46.43,302596.0,43.2059,43.3081,43.1501,43.1687,302596.0
2022-12-23 10:05:00,46.42,46.48,46.37,46.45,163766.0,43.1594,43.2152,43.1129,43.1873,163766.0
2022-12-23 10:10:00,46.46,46.52,46.45,46.48,159003.0,43.1966,43.2524,43.1873,43.2152,159003.0
2022-12-23 10:15:00,46.48,46.59,46.45,46.58,113249.0,43.2152,43.3174,43.1873,43.3081,113249.0
2022-12-23 10:20:00,46.58,46.62,46.55,46.61,102847.0,43.3081,43.3453,43.2803,43.336,102847.0
2022-12-23 10:25:00,46.61,46.63,46.57,46.61,65539.0,43.336,43.3546,43.2989,43.336,65539.0
2022-12-23 10:30:00,46.61,46.69,46.6,46.68,87522.0,43.336,43.4104,43.3267,43.4011,87522.0
2022-12-23 10:35:00,46.69,46.72,46.66,46.72,506819.0,43.4104,43.4383,43.3825,43.4383,506819.0
2022-12-23 10:40:00,46.72,46.72,46.64,46.64,54032.0,43.4383,43.4383,43.3639,43.3639,54032.0
2022-12-23 10:45:00,46.64,46.65,46.58,46.6,122537.0,43.3639,43.3732,43.3081,43.3267,122537.0
2022-12-23 10:50:00,46.59,46.59,46.55,46.57,62618.0,43.3174,43.3174,43.2803,43.2989,62618.0
2022-12-23 10:55:00,46.56,46.59,46.54,46.55,47126.0,43.2896,43.3174,43.271,43.2803,47126.0
2022-12-23 11:00:00,46.55,46.57,46.49,46.5,78428.0,43.2803,43.2989,43.2245,43.2338,78428.0
2022-12-23 11:05:00,46.5,46.54,46.5,46.54,65237.0,43.2338,43.271,43.2338,43.271,65237.0
2022-12-23 11:10:00,46.54,46.6,46.54,46.58,95656.0,43.271,43.3267,43.271,43.3081,95656.0
2022-12-23 11:15:00,46.58,46.6,46.56,46.59,99001.0,43.3081,43.3267,43.2896,43.3174,99001.0
2022-12-23 11:20:00,46.59,46.62,46.56,46.59,194836.0,43.3174,43.3453,43.2896,43.3174,194836.0
2022-12-23 11:25:00,46.58,46.61,46.55,46.56,70914.0,43.3081,43.336,43.2803,43.2896,70914.0
2022-12-23 11:30:00,46.57,46.6,46.56,46.57,65771.0,43.2989,43.3267,43.2896,43.2989,65771.0
2022-12-23 11:35:00,46.57,46.61,46.57,46.58,139552.0,43.2989,43.336,43.2989,43.3081,139552.0
2022-12-23 11:40:00,46.59,46.61,46.57,46.57,69630.0,43.3174,43.336,43.2989,43.2989,69630.0
2022-12-23 11:45:00,46.57,46.58,46.55,46.57,151776.0,43.2989,43.3081,43.2803,43.2989,151776.0
2022-12-23 11:50:00,46.57,46.58,46.54,46.56,248405.0,43.2989,43.3081,43.271,43.2896,248405.0
2022-12-23 11:55:00,46.56,46.58,46.55,46.58,114914.0,43.2896,43.3081,43.2803,43.3081,114914.0
2022-12-23 12:00:00,46.57,46.6,46.56,46.59,147003.0,43.2989,43.3267,43.2896,43.3174,147003.0
2022-12-23 12:05:00,46.59,46.59,46.57,46.58,100748.0,43.3174,43.3174,43.2989,43.3081,100748.0
2022-12-23 12:10:00,46.58,46.6,46.57,46.58,69336.0,43.3081,43.3267,43.2989,43.3081,69336.0
2022-12-23 12:15:00,46.59,46.59,46.56,46.58,92873.0,43.3174,43.3174,43.2896,43.3081,92873.0
2022-12-23 12:20:00,46.58,46.64,46.58,46.62,103353.0,43.3081,43.3639,43.3081,43.3453,103353.0
2022-12-23 12:25:00,46.62,46.63,46.6,46.6,276509.0,43.3453,43.3546,43.3267,43.3267,276509.0
2022-12-23 12:30:00,46.6,46.62,46.59,46.62,73381.0,43.3267,43.3453,43.3174,43.3453,73381.0
2022-12-23 12:35:00,46.61,46.65,46.61,46.61,75877.0,43.336,43.3732,43.336,43.336,75877.0
2022-12-23 12:40:00,46.61,46.62,46.57,46.59,96585.0,43.336,43.3453,43.2989,43.3174,96585.0
2022-12-23 12:45:00,46.59,46.61,46.57,46.58,58576.0,43.3174,43.336,43.2989,43.3081,58576.0
2022-12-23 12:50:00,46.58,46.58,46.56,46.56,64427.0,43.3081,43.3081,43.2896,43.2896,64427.0
2022-12-23 12:55:00,46.56,46.58,46.55,46.56,57154.0,43.2896,43.3081,43.2803,43.2896,57154.0
2022-12-23 13:00:00,46.56,46.58,46.55,46.58,71285.0,43.2896,43.3081,43.2803,43.3081,71285.0
2022-12-23 13:05:00,46.58,46.6,46.57,46.59,158522.0,43.3081,43.3267,43.2989,43.3174,158522.0
2022-12-23 13:10:00,46.59,46.6,46.53,46.54,65040.0,43.3174,43.3267,43.2617,43.271,65040.0
2022-12-23 13:15:00,46.54,46.58,46.53,46.57,77580.0,43.271,43.3081,43.2617,43.2989,77580.0
2022-12-23 13:20:00,46.57,46.58,46.54,46.55,103550.0,43.2989,43.3081,43.271,43.2803,103550.0
2022-12-23 13:25:00,46.55,46.56,46.53,46.55,67904.0,43.2803,43.2896,43.2617,43.2803,67904.0
2022-12-23 13:30:00,46.55,46.57,46.55,46.56,110702.0,43.2803,43.2989,43.2803,43.2896,110702.0
2022-12-23 13:35:00,46.55,46.57,46.55,46.56,67108.0,43.2803,43.2989,43.2803,43.2896,67108.0
2022-12-23 13:40:00,46.56,46.57,46.53,46.54,32120.0,43.2896,43.2989,43.2617,43.271,32120.0
2022-12-23 13:45:00,46.54,46.54,46.48,46.53,63302.0,43.271,43.271,43.2152,43.2617,63302.0
2022-12-23 13:50:00,46.53,46.53,46.5,46.53,191708.0,43.2617,43.2617,43.2338,43.2617,191708.0
2022-12-23 13:55:00,46.53,46.53,46.51,46.52,284351.0,43.2617,43.2617,43.2431,43.2524,284351.0
2022-12-23 14:00:00,46.53,46.53,46.5,46.52,88085.0,43.2617,43.2617,43.2338,43.2524,88085.0
2022-12-23 14:05:00,46.51,46.53,46.51,46.52,62886.0,43.2431,43.2617,43.2431,43.2524,62886.0
2022-12-23 14:10:00,46.53,46.56,46.52,46.56,83302.0,43.2617,43.2896,43.2524,43.2896,83302.0
2022-12-23 14:15:00,46.56,46.59,46.55,46.58,111858.0,43.2896,43.3174,43.2803,43.3081,111858.0
2022-12-23 14:20:00,46.57,46.58,46.54,46.55,191457.0,43.2989,43.3081,43.271,43.2803,191457.0
2022-12-23 14:25:00,46.55,46.56,46.54,46.55,112279.0,43.2803,43.2896,43.271,43.2803,112279.0
2022-12-23 14:30:00,46.55,46.56,46.54,46.56,225531.0,43.2803,43.2896,43.271,43.2896,225531.0
2022-12-23 14:35:00,46.55,46.57,46.54,46.56,61270.0,43.2803,43.2989,43.271,43.2896,61270.0
2022-12-23 14:40:00,46.57,46.57,46.53,46.54,36614.0,43.2989,43.2989,43.2617,43.271,36614.0
2022-12-23 14:45:00,46.54,46.56,46.53,46.55,583190.0,43.271,43.2896,43.2617,43.2803,583190.0
2022-12-23 14:50:00,46.54,46.57,46.54,46.57,76918.0,43.271,43.2989,43.271,43.2989,76918.0
2022-12-23 14:55:00,46.57,46.58,46.56,46.58,35059.0,43.2989,43.3081,43.2896,43.3081,35059.0
2022-12-23 15:00:00,46.58,46.61,46.57,46.58,237261.0,43.3081,43.336,43.2989,43.3081,237261.0
2022-12-23 15:05:00,46.58,46.58,46.56,46.57,45556.0,43.3081,43.3081,43.2896,43.2989,45556.0
2022-12-23 15:10:00,46.58,46.59,46.56,46.58,89591.0,43.3081,43.3174,43.2896,43.3081,89591.0
2022-12-23 15:15:00,46.57,46.59,46.56,46.57,85645.0,43.2989,43.3174,43.2896,43.2989,85645.0
2022-12-23 15:20:00,46.57,46.58,46.54,46.55,74411.0,43.2989,43.3081,43.271,43.2803,74411.0
2022-12-23 15:25:00,46.56,46.56,46.53,46.55,118342.0,43.2896,43.2896,43.2617,43.2803,118342.0
2022-12-23 15:30:00,46.55,46.55,46.52,46.53,71947.0,43.2803,43.2803,43.2524,43.2617,71947.0
2022-12-23 15:35:00,46.53,46.53,46.51,46.53,76384.0,43.2617,43.2617,43.2431,43.2617,76384.0
2022-12-23 15:40:00,46.53,46.56,46.52,46.55,89784.0,43.2617,43.2896,43.2524,43.2803,89784.0
2022-12-23 15:45:00,46.55,46.58,46.54,46.58,116953.0,43.2803,43.3081,43.271,43.3081,116953.0
2022-12-23 15:50:00,46.58,46.61,46.55,46.6,112549.0,43.3081,43.336,43.2803,43.3267,112549.0
2022-12-23 15:55:00,46.61,46.61,46.59,46.61,120980.0,43.336,43.336,43.3174,43.336,120980.0
2022-12-27 09:30:00,46.99,47.22,46.93,47.2,606727.0,43.6893,43.9032,43.6336,43.8846,606727.0
2022-12-27 09:35:00,47.21,47.26,47.16,47.26,423673.0,43.8939,43.9404,43.8474,43.9404,423673.0
2022-12-27 09:40:00,47.26,47.3,47.23,47.29,281166.0,43.9404,43.9776,43.9125,43.9683,281166.0
2022-12-27 09:45:00,47.29,47.29,47.18,47.24,127485.0,43.9683,43.9683,43.866,43.9218,127485.0
2022-12-27 09:50:00,47.23,47.29,47.22,47.26,208332.0,43.9125,43.9683,43.9032,43.9404,208332.0
2022-12-27 09:55:00,47.26,47.28,47.23,47.24,153569.0,43.9404,43.959,43.9125,43.9218,153569.0
2022-12-27 10:00:00,47.24,47.3,47.21,47.3,185654.0,43.9218,43.9776,43.8939,43.9776,185654.0
2022-12-27 10:05:00,47.3,47.33,47.26,47.31,230920.0,43.9776,44.0055,43.9404,43.9869,230920.0
2022-12-27 10:10:00,47.31,47.4,47.27,47.4,255950.0,43.9869,44.0705,43.9497,44.0705,255950.0
2022-12-27 10:15:00,47.4,47.46,47.35,47.45,328406.0,44.0705,44.1263,44.0241,44.117,328406.0
2022-12-27 10:20:00,47.44,47.49,47.44,47.47,128230.0,44.1077,44.1542,44.1077,44.1356,128230.0
2022-12-27 10:25:00,47.47,47.48,47.4,47.42,854914.0,44.1356,44.1449,44.0705,44.0891,854914.0
2022-12-27 10:30:00,47.42,47.47,47.4,47.47,58297.0,44.0891,44.1356,44.0705,44.1356,58297.0
2022-12-27 10:35:00,47.47,47.49,47.45,47.45,38718.0,44.1356,44.1542,44.117,44.117,38718.0
2022-12-27 10:40:00,47.46,47.48,47.42,47.44,47497.0,44.1263,44.1449,44.0891,44.1077,47497.0
2022-12-27 10:45:00,47.44,47.46,47.36,47.37,87357.0,44.1077,44.1263,44.0334,44.0427,87357.0
2022-12-27 10:50:00,47.38,47.38,47.28,47.29,90790.0,44.052,44.052,43.959,43.9683,90790.0
2022-12-27 10:55:00,47.28,47.29,47.2,47.22,117578.0,43.959,43.9683,43.8846,43.9032,117578.0
2022-12-27 11:00:00,47.21,47.24,47.18,47.24,178702.0,43.8939,43.9218,43.866,43.9218,178702.0
2022-12-27 11:05:00,47.24,47.24,47.16,47.21,134347.0,43.9218,43.9218,43.8474,43.8939,134347.0
2022-12-27 11:10:00,47.19,47.21,47.17,47.18,82062.0,43.8753,43.8939,43.8567,43.866,82062.0
2022-12-27 11:15:00,47.18,47.2,47.15,47.18,102825.0,43.866,43.8846,43.8381,43.866,102825.0
2022-12-27 11:20:00,47.19,47.2,47.14,47.2,87436.0,43.8753,43.8846,43.8288,43.8846,87436.0
2022-12-27 11:25:00,47.19,47.21,47.17,47.19,195027.0,43.8753,43.8939,43.8567,43.8753,195027.0
2022-12-27 11:30:00,47.2,47.23,47.17,47.17,136412.0,43.8846,43.9125,43.8567,43.8567,136412.0
2022-12-27 11:35:00,47.18,47.2,47.16,47.19,76345.0,43.866,43.8846,43.8474,43.8753,76345.0
2022-12-27 11:40:00,47.19,47.23,47.17,47.23,74778.0,43.8753,43.9125,43.8567,43.9125,74778.0
2022-12-27 11:45:00,47.23,47.23,47.19,47.2,79423.0,43.9125,43.9125,43.8753,43.8846,79423.0
2022-12-27 11:50:00,47.21,47.23,47.18,47.19,79578.0,43.8939,43.9125,43.866,43.8753,79578.0
2022-12-27 11:55:00,47.19,47.22,47.18,47.21,37441.0,43.8753,43.9032,43.866,43.8939,37441.0
2022-12-27 12:00:00,47.21,47.23,47.2,47.22,58682.0,43.8939,43.9125,43.8846,43.9032,58682.0
2022-12-27 12:05:00,47.22,47.23,47.2,47.2,54082.0,43.9032,43.9125,43.8846,43.8846,54082.0
2022-12-27 12:10:00,47.21,47.26,47.21,47.25,68879.0,43.8939,43.9404,43.8939,43.9311,68879.0
2022-12-27 12:15:00,47.25,47.25,47.2,47.21,53558.0,43.9311,43.9311,43.8846,43.8939,53558.0
2022-12-27 12:20:00,47.22,47.22,47.18,47.2,44966.0,43.9032,43.9032,43.866,43.8846,44966.0
2022-12-27 12:25:00,47.19,47.21,47.19,47.2,61762.0,43.8753,43.8939,43.8753,43.8846,61762.0
2022-12-27 12:30:00,47.21,47.23,47.19,47.22,91882.0,43.8939,43.9125,43.8753,43.9032,91882.0
2022-12-27 12:35:00,47.22,47.23,47.19,47.21,59056.0,43.9032,43.9125,43.8753,43.8939,59056.0
2022-12-27 12:40:00,47.21,47.21,47.15,47.16,37444.0,43.8939,43.8939,43.8381,43.8474,37444.0
2022-12-27 12:45:00,47.16,47.17,47.14,47.16,45952.0,43.8474,43.8567,43.8288,43.8474,45952.0
2022-12-27 12:50:00,47.16,47.2,47.15,47.2,66651.0,43.8474,43.8846,43.8381,43.8846,66651.0
2022-12-27 12:55:00,47.2,47.23,47.18,47.23,37744.0,43.8846,43.9125,43.866,43.9125,37744.0
2022-12-27 13:00:00,47.23,47.26,47.21,47.26,383201.0,43.9125,43.9404,43.8939,43.9404,383201.0
2022-12-27 13:05:00,47.25,47.27,47.24,47.27,95190.0,43.9311,43.9497,43.9218,43.9497,95190.0
2022-12-27 13:10:00,47.27,47.29,47.26,47.28,137538.0,43.9497,43.9683,43.9404,43.959,137538.0
2022-12-27 13:15:00,47.29,47.29,47.27,47.27,42551.0,43.9683,43.9683,43.9497,43.9497,42551.0
2022-12-27 13:20:00,47.28,47.28,47.25,47.28,161402.0,43.959,43.959,43.9311,43.959,161402.0
2022-12-27 13:25:00,47.27,47.29,47.26,47.28,113910.0,43.9497,43.9683,43.9404,43.959,113910.0
2022-12-27 13:30:00,47.27,47.28,47.26,47.28,260926.0,43.9497,43.959,43.9404,43.959,260926.0
2022-12-27 13:35:00,47.28,47.29,47.27,47.28,66632.0,43.959,43.9683,43.9497,43.959,66632.0
2022-12-27 13:40:00,47.29,47.3,47.28,47.3,126145.0,43.9683,43.9776,43.959,43.9776,126145.0
2022-12-27 13:45:00,47.3,47.3,47.27,47.3,110544.0,43.9776,43.9776,43.9497,43.9776,110544.0
2022-12-27 13:50:00,47.29,47.3,47.26,47.27,108175.0,43.9683,43.9776,43.9404,43.9497,108175.0
2022-12-27 13:55:00,47.27,47.27,47.24,47.26,122905.0,43.9497,43.9497,43.9218,43.9404,122905.0
2022-12-27 14:00:00,47.26,47.3,47.26,47.3,97053.0,43.9404,43.9776,43.9404,43.9776,97053.0
2022-12-27 14:05:00,47.3,47.3,47.28,47.29,57941.0,43.9776,43.9776,43.959,43.9683,57941.0
2022-12-27 14:10:00,47.28,47.29,47.25,47.27,167550.0,43.959,43.9683,43.9311,43.9497,167550.0
2022-12-27 14:15:00,47.26,47.27,47.23,47.24,112256.0,43.9404,43.9497,43.9125,43.9218,112256.0
2022-12-27 14:20:00,47.24,47.26,47.23,47.25,63477.0,43.9218,43.9404,43.9125,43.9311,63477.0
2022-12-27 14:25:00,47.26,47.27,47.22,47.23,90116.0,43.9404,43.9497,43.9032,43.9125,90116.0
2022-12-27 14:30:00,47.23,47.24,47.22,47.24,82679.0,43.9125,43.9218,43.9032,43.9218,82679.0
2022-12-27 14:35:00,47.23,47.24,47.21,47.22,263684.0,43.9125,43.9218,43.8939,43.9032,263684.0
2022-12-27 14:40:00,47.22,47.22,47.19,47.22,77763.0,43.9032,43.9032,43.8753,43.9032,77763.0
2022-12-27 14:45:00,47.22,47.25,47.22,47.23,93710.0,43.9032,43.9311,43.9032,43.9125,93710.0
2022-12-27 14:50:00,47.23,47.26,47.23,47.25,97648.0,43.9125,43.9404,43.9125,43.9311,97648.0
2022-12-27 14:55:00,47.26,47.27,47.24,47.26,117730.0,43.9404,43.9497,43.9218,43.9404,117730.0
2022-12-27 15:00:00,47.26,47.29,47.25,47.26,95890.0,43.9404,43.9683,43.9311,43.9404,95890.0
2022-12-27 15:05:00,47.26,47.29,47.25,47.29,94975.0,43.9404,43.9683,43.9311,43.9683,94975.0
2022-12-27 15:10:00,47.29,47.29,47.26,47.28,102047.0,43.9683,43.9683,43.9404,43.959,102047.0
2022-12-27 15:15:00,47.28,47.3,47.26,47.27,281771.0,43.959,43.9776,43.9404,43.9497,281771.0
2022-12-27 15:20:00,47.27,47.3,47.26,47.29,93448.0,43.9497,43.9776,43.9404,43.9683,93448.0
2022-12-27 15:25:00,47.3,47.31,47.28,47.3,82643.0,43.9776,43.9869,43.959,43.9776,82643.0
2022-12-27 15:30:00,47.3,47.32,47.29,47.31,231545.0,43.9776,43.9962,43.9683,43.9869,231545.0
2022-12-27 15:35:00,47.31,47.34,47.3,47.34,120611.0,43.9869,44.0148,43.9776,44.0148,120611.0
2022-12-27 15:40:00,47.34,47.34,47.32,47.33,268680.0,44.0148,44.0148,43.9962,44.0055,268680.0
2022-12-27 15:45:00,47.32,47.32,47.29,47.3,178305.0,43.9962,43.9962,43.9683,43.9776,178305.0
2022-12-27 15:50:00,47.3,47.3,47.26,47.28,393581.0,43.9776,43.9776,43.9404,43.959,393581.0
2022-12-27 15:55:00,47.28,47.3,47.26,47.27,384862.0,43.959,43.9776,43.9404,43.9497,384862.0
2022-12-28 09:30:00,47.1,47.18,47.02,47.11,426210.0,43.7916,43.866,43.7172,43.8009,426210.0
2022-12-28 09:35:00,47.12,47.17,47.09,47.11,153162.0,43.8102,43.8567,43.7823,43.8009,153162.0
2022-12-28 09:40:00,47.11,47.15,47.08,47.09,99306.0,43.8009,43.8381,43.773,43.7823,99306.0
2022-12-28 09:45:00,47.08,47.11,47.06,47.11,102996.0,43.773,43.8009,43.7544,43.8009,102996.0
2022-12-28 09:50:00,47.11,47.11,47.0,47.04,167029.0,43.8009,43.8009,43.6986,43.7358,167029.0
2022-12-28 09:55:00,47.03,47.06,46.99,47.0,138686.0,43.7265,43.7544,43.6893,43.6986,138686.0
2022-12-28 10:00:00,47.0,47.04,46.96,46.96,247162.0,43.6986,43.7358,43.6615,43.6615,247162.0
2022-12-28 10:05:00,46.97,46.98,46.91,46.94,116720.0,43.6708,43.6801,43.615,43.6429,116720.0
2022-12-28 10:10:00,46.95,46.96,46.91,46.95,134864.0,43.6522,43.6615,43.615,43.6522,134864.0
2022-12-28 10:15:00,46.94,46.96,46.89,46.93,204135.0,43.6429,43.6615,43.5964,43.6336,204135.0
2022-12-28 10:20:00,46.93,46.93,46.88,46.88,167635.0,43.6336,43.6336,43.5871,43.5871,167635.0
2022-12-28 10:25:00,46.88,46.88,46.78,46.8,352114.0,43.5871,43.5871,43.4941,43.5127,352114.0
2022-12-28 10:30:00,46.8,46.81,46.75,46.77,147257.0,43.5127,43.522,43.4662,43.4848,147257.0
2022-12-28 10:35:00,46.77,46.77,46.71,46.75,93177.0,43.4848,43.4848,43.429,43.4662,93177.0
2022-12-28 10:40:00,46.75,46.79,46.74,46.78,220565.0,43.4662,43.5034,43.4569,43.4941,220565.0
2022-12-28 10:45:00,46.77,46.8,46.76,46.77,138586.0,43.4848,43.5127,43.4755,43.4848,138586.0
2022-12-28 10:50:00,46.77,46.79,46.74,46.75,171281.0,43.4848,43.5034,43.4569,43.4662,171281.0
2022-12-28 10:55:00,46.74,46.76,46.69,46.71,148462.0,43.4569,43.4755,43.4104,43.429,148462.0
2022-12-28 11:00:00,46.7,46.74,46.69,46.73,101137.0,43.4197,43.4569,43.4104,43.4476,101137.0
2022-12-28 11:05:00,46.74,46.74,46.68,46.69,68319.0,43.4569,43.4569,43.4011,43.4104,68319.0
2022-12-28 11:10:00,46.69,46.72,46.67,46.67,128030.0,43.4104,43.4383,43.3918,43.3918,128030.0
2022-12-28 11:15:00,46.67,46.7,46.64,46.7,140702.0,43.3918,43.4197,43.3639,43.4197,140702.0
2022-12-28 11:20:00,46.69,46.72,46.68,46.71,177692.0,43.4104,43.4383,43.4011,43.429,177692.0
2022-12-28 11:25:00,46.71,46.72,46.68,46.7,81248.0,43.429,43.4383,43.4011,43.4197,81248.0
2022-12-28 11:30:00,46.7,46.71,46.69,46.69,103771.0,43.4197,43.429,43.4104,43.4104,103771.0
2022-12-28 11:35:00,46.7,46.71,46.65,46.67,96819.0,43.4197,43.429,43.3732,43.3918,96819.0
2022-12-28 11:40:00,46.68,46.73,46.67,46.72,126484.0,43.4011,43.4476,43.3918,43.4383,126484.0
2022-12-28 11:45:00,46.72,46.72,46.66,46.66,77107.0,43.4383,43.4383,43.3825,43.3825,77107.0
2022-12-28 11:50:00,46.67,46.7,46.66,46.69,100605.0,43.3918,43.4197,43.3825,43.4104,100605.0
2022-12-28 11:55:00,46.69,46.72,46.67,46.71,109258.0,43.4104,43.4383,43.3918,43.429,109258.0
2022-12-28 12:00:00,46.71,46.73,46.66,46.66,193669.0,43.429,43.4476,43.3825,43.3825,193669.0
2022-12-28 12:05:00,46.66,46.7,46.66,46.7,177184.0,43.3825,43.4197,43.3825,43.4197,177184.0
2022-12-28 12:10:00,46.7,46.71,46.66,46.66,122128.0,43.4197,43.429,43.3825,43.3825,122128.0
2022-12-28 12:15:00,46.66,46.67,46.64,46.65,127531.0,43.3825,43.3918,43.3639,43.3732,127531.0
2022-12-28 12:20:00,46.66,46.67,46.65,46.66,112256.0,43.3825,43.3918,43.3732,43.3825,112256.0
2022-12-28 12:25:00,46.66,46.7,46.66,46.69,164144.0,43.3825,43.4197,43.3825,43.4104,164144.0
2022-12-28 12:30:00,46.69,46.71,46.68,46.7,126277.0,43.4104,43.429,43.4011,43.4197,126277.0
2022-12-28 12:35:00,46.71,46.73,46.69,46.72,81438.0,43.429,43.4476,43.4104,43.4383,81438.0
2022-12-28 12:40:00,46.72,46.74,46.71,46.72,111692.0,43.4383,43.4569,43.429,43.4383,111692.0
2022-12-28 12:45:00,46.72,46.76,46.71,46.76,316297.0,43.4383,43.4755,43.429,43.4755,316297.0
2022-12-28 12:50:00,46.76,46.79,46.75,46.79,75786.0,43.4755,43.5034,43.4662,43.5034,75786.0
2022-12-28 12:55:00,46.79,46.83,46.78,46.82,339716.0,43.5034,43.5406,43.4941,43.5313,339716.0
2022-12-28 13:00:00,46.82,46.86,46.81,46.84,161551.0,43.5313,43.5685,43.522,43.5499,161551.0
2022-12-28 13:05:00,46.84,46.85,46.82,46.84,69097.0,43.5499,43.5592,43.5313,43.5499,69097.0
2022-12-28 13:10:00,46.84,46.87,46.83,46.84,167793.0,43.5499,43.5778,43.5406,43.5499,167793.0
2022-12-28 13:15:00,46.84,46.86,46.81,46.83,130708.0,43.5499,43.5685,43.522,43.5406,130708.0
2022-12-28 13:20:00,46.82,46.83,46.79,46.79,90474.0,43.5313,43.5406,43.5034,43.5034,90474.0
2022-12-28 13:25:00,46.79,46.82,46.79,46.81,127462.0,43.5034,43.5313,43.5034,43.522,127462.0
2022-12-28 13:30:00,46.81,46.81,46.76,46.76,78830.0,43.522,43.522,43.4755,43.4755,78830.0
2022-12-28 13:35:00,46.77,46.78,46.75,46.76,92054.0,43.4848,43.4941,43.4662,43.4755,92054.0
2022-12-28 13:40:00,46.75,46.78,46.75,46.76,114382.0,43.4662,43.4941,43.4662,43.4755,114382.0
2022-12-28 13:45:00,46.76,46.78,46.74,46.76,170276.0,43.4755,43.4941,43.4569,43.4755,170276.0
2022-12-28 13:50:00,46.75,46.76,46.72,46.75,140539.0,43.4662,43.4755,43.4383,43.4662,140539.0
2022-12-28 13:55:00,46.74,46.75,46.73,46.74,123607.0,43.4569,43.4662,43.4476,43.4569,123607.0
2022-12-28 14:00:00,46.74,46.75,46.73,46.74,221318.0,43.4569,43.4662,43.4476,43.4569,221318.0
2022-12-28 14:05:00,46.74,46.75,46.7,46.71,199385.0,43.4569,43.4662,43.4197,43.429,199385.0
2022-12-28 14:10:00,46.71,46.72,46.7,46.71,269626.0,43.429,43.4383,43.4197,43.429,269626.0
2022-12-28 14:15:00,46.71,46.72,46.68,46.72,138072.0,43.429,43.4383,43.4011,43.4383,138072.0
2022-12-28 14:20:00,46.71,46.72,46.67,46.69,95720.0,43.429,43.4383,43.3918,43.4104,95720.0
2022-12-28 14:25:00,46.69,46.7,46.67,46.68,65173.0,43.4104,43.4197,43.3918,43.4011,65173.0
2022-12-28 14:30:00,46.67,46.69,46.63,46.63,251769.0,43.3918,43.4104,43.3546,43.3546,251769.0
2022-12-28 14:35:00,46.64,46.65,46.62,46.65,102589.0,43.3639,43.3732,43.3453,43.3732,102589.0
2022-12-28 14:40:00,46.65,46.69,46.65,46.69,136114.0,43.3732,43.4104,43.3732,43.4104,136114.0
2022-12-28 14:45:00,46.68,46.7,46.67,46.68,139178.0,43.4011,43.4197,43.3918,43.4011,139178.0
2022-12-28 14:50:00,46.67,46.68,46.66,46.66,142697.0,43.3918,43.4011,43.3825,43.3825,142697.0
2022-12-28 14:55:00,46.66,46.67,46.64,46.65,91075.0,43.3825,43.3918,43.3639,43.3732,91075.0
2022-12-28 15:00:00,46.65,46.66,46.6,46.61,199101.0,43.3732,43.3825,43.3267,43.336,199101.0
2022-12-28 15:05:00,46.6,46.63,46.6,46.61,218367.0,43.3267,43.3546,43.3267,43.336,218367.0
2022-12-28 15:10:00,46.61,46.62,46.57,46.58,114717.0,43.336,43.3453,43.2989,43.3081,114717.0
2022-12-28 15:15:00,46.57,46.62,46.56,46.6,166114.0,43.2989,43.3453,43.2896,43.3267,166114.0
2022-12-28 15:20:00,46.59,46.6,46.57,46.59,70191.0,43.3174,43.3267,43.2989,43.3174,70191.0
2022-12-28 15:25:00,46.59,46.61,46.58,46.59,130518.0,43.3174,43.336,43.3081,43.3174,130518.0
2022-12-28 15:30:00,46.59,46.62,46.59,46.6,141041.0,43.3174,43.3453,43.3174,43.3267,141041.0
2022-12-28 15:35:00,46.59,46.6,46.57,46.59,114552.0,43.3174,43.3267,43.2989,43.3174,114552.0
2022-12-28 15:40:00,46.59,46.61,46.58,46.59,94830.0,43.3174,43.336,43.3081,43.3174,94830.0
2022-12-28 15:45:00,46.59,46.61,46.57,46.59,149609.0,43.3174,43.336,43.2989,43.3174,149609.0
2022-12-28 15:50:00,46.59,46.6,46.57,46.59,377463.0,43.3174,43.3267,43.2989,43.3174,377463.0
2022-12-28 15:55:00,46.58,46.58,46.56,46.57,630949.0,43.3081,43.3081,43.2896,43.2989,630949.0
2022-12-29 09:30:00,47.11,47.15,47.06,47.1,802493.0,43.8009,43.8381,43.7544,43.7916,802493.0
2022-12-29 09:35:00,47.09,47.16,47.08,47.15,381435.0,43.7823,43.8474,43.773,43.8381,381435.0
2022-12-29 09:40:00,47.16,47.31,47.15,47.28,296314.0,43.8474,43.9869,43.8381,43.959,296314.0
2022-12-29 09:45:00,47.28,47.36,47.27,47.36,553767.0,43.959,44.0334,43.9497,44.0334,553767.0
2022-12-29 09:50:00,47.36,47.39,47.27,47.33,346123.0,44.0334,44.0613,43.9497,44.0055,346123.0
2022-12-29 09:55:00,47.33,47.35,47.29,47.3,117304.0,44.0055,44.0241,43.9683,43.9776,117304.0
2022-12-29 10:00:00,47.3,47.36,47.27,47.29,199665.0,43.9776,44.0334,43.9497,43.9683,199665.0
2022-12-29 10:05:00,47.29,47.34,47.26,47.32,124937.0,43.9683,44.0148,43.9404,43.9962,124937.0
2022-12-29 10:10:00,47.32,47.37,47.31,47.35,110952.0,43.9962,44.0427,43.9869,44.0241,110952.0
2022-12-29 10:15:00,47.36,47.38,47.34,47.38,101544.0,44.0334,44.052,44.0148,44.052,101544.0
2022-12-29 10:20:00,47.38,47.4,47.34,47.35,64427.0,44.052,44.0705,44.0148,44.0241,64427.0
2022-12-29 10:25:00,47.35,47.37,47.33,47.33,39917.0,44.0241,44.0427,44.0055,44.0055,39917.0
2022-12-29 10:30:00,47.34,47.37,47.31,47.36,351644.0,44.0148,44.0427,43.9869,44.0334,351644.0
2022-12-29 10:35:00,47.38,47.39,47.37,47.38,74768.0,44.052,44.0613,44.0427,44.052,74768.0
2022-12-29 10:40:00,47.39,47.41,47.37,47.4,61218.0,44.0613,44.0798,44.0427,44.0705,61218.0
2022-12-29 10:45:00,47.4,47.41,47.38,47.4,189520.0,44.0705,44.0798,44.052,44.0705,189520.0
2022-12-29 10:50:00,47.4,47.42,47.39,47.41,74574.0,44.0705,44.0891,44.0613,44.0798,74574.0
2022-12-29 10:55:00,47.4,47.42,47.4,47.41,93251.0,44.0705,44.0891,44.0705,44.0798,93251.0
2022-12-29 11:00:00,47.41,47.42,47.39,47.41,43983.0,44.0798,44.0891,44.0613,44.0798,43983.0
2022-12-29 11:05:00,47.42,47.42,47.39,47.4,53549.0,44.0891,44.0891,44.0613,44.0705,53549.0
2022-12-29 11:10:00,47.39,47.41,47.38,47.4,225610.0,44.0613,44.0798,44.052,44.0705,225610.0
2022-12-29 11:15:00,47.4,47.4,47.37,47.39,1490488.0,44.0705,44.0705,44.0427,44.0613,1490488.0
2022-12-29 11:20:00,47.39,47.41,47.36,47.38,229577.0,44.0613,44.0798,44.0334,44.052,229577.0
2022-12-29 11:25:00,47.38,47.39,47.35,47.36,312057.0,44.052,44.0613,44.0241,44.0334,312057.0
2022-12-29 11:30:00,47.36,47.41,47.36,47.4,148127.0,44.0334,44.0798,44.0334,44.0705,148127.0
2022-12-29 11:35:00,47.4,47.41,47.39,47.4,69383.0,44.0705,44.0798,44.0613,44.0705,69383.0
2022-12-29 11:40:00,47.41,47.41,47.39,47.4,38317.0,44.0798,44.0798,44.0613,44.0705,38317.0
2022-12-29 11:45:00,47.4,47.42,47.38,47.41,88986.0,44.0705,44.0891,44.052,44.0798,88986.0
2022-12-29 11:50:00,47.41,47.44,47.4,47.44,76327.0,44.0798,44.1077,44.0705,44.1077,76327.0
2022-12-29 11:55:00,47.43,47.43,47.39,47.4,80088.0,44.0984,44.0984,44.0613,44.0705,80088.0
2022-12-29 12:00:00,47.41,47.42,47.37,47.38,148115.0,44.0798,44.0891,44.0427,44.052,148115.0
2022-12-29 12:05:00,47.39,47.39,47.37,47.38,68158.0,44.0613,44.0613,44.0427,44.052,68158.0
2022-12-29 12:10:00,47.38,47.39,47.34,47.35,99326.0,44.052,44.0613,44.0148,44.0241,99326.0
2022-12-29 12:15:00,47.34,47.38,47.33,47.38,196713.0,44.0148,44.052,44.0055,44.052,196713.0
2022-12-29 12:20:00,47.38,47.39,47.35,47.36,69134.0,44.052,44.0613,44.0241,44.0334,69134.0
2022-12-29 12:25:00,47.37,47.37,47.34,47.36,101030.0,44.0427,44.0427,44.0148,44.0334,101030.0
2022-12-29 12:30:00,47.36,47.36,47.32,47.34,57472.0,44.0334,44.0334,43.9962,44.0148,57472.0
2022-12-29 12:35:00,47.34,47.34,47.3,47.33,157587.0,44.0148,44.0148,43.9776,44.0055,157587.0
2022-12-29 12:40:00,47.32,47.35,47.32,47.33,84744.0,43.9962,44.0241,43.9962,44.0055,84744.0
2022-12-29 12:45:00,47.34,47.34,47.31,47.33,106355.0,44.0148,44.0148,43.9869,44.0055,106355.0
2022-12-29 12:50:00,47.33,47.37,47.33,47.37,49385.0,44.0055,44.0427,44.0055,44.0427,49385.0
2022-12-29 12:55:00,47.37,47.37,47.36,47.36,57888.0,44.0427,44.0427,44.0334,44.0334,57888.0
2022-12-29 13:00:00,47.36,47.37,47.34,47.34,257777.0,44.0334,44.0427,44.0148,44.0148,257777.0
2022-12-29 13:05:00,47.35,47.35,47.32,47.34,182606.0,44.0241,44.0241,43.9962,44.0148,182606.0
2022-12-29 13:10:00,47.34,47.35,47.33,47.34,71883.0,44.0148,44.0241,44.0055,44.0148,71883.0
2022-12-29 13:15:00,47.34,47.36,47.34,47.35,101688.0,44.0148,44.0334,44.0148,44.0241,101688.0
2022-12-29 13:20:00,47.34,47.35,47.33,47.35,114972.0,44.0148,44.0241,44.0055,44.0241,114972.0
2022-12-29 13:25:00,47.34,47.35,47.33,47.34,65259.0,44.0148,44.0241,44.0055,44.0148,65259.0
2022-12-29 13:30:00,47.34,47.35,47.32,47.34,135984.0,44.0148,44.0241,43.9962,44.0148,135984.0
2022-12-29 13:35:00,47.34,47.34,47.31,47.34,108778.0,44.0148,44.0148,43.9869,44.0148,108778.0
2022-12-29 13:40:00,47.34,47.35,47.33,47.34,106430.0,44.0148,44.0241,44.0055,44.0148,106430.0
2022-12-29 13:45:00,47.34,47.35,47.31,47.32,82422.0,44.0148,44.0241,43.9869,43.9962,82422.0
2022-12-29 13:50:00,47.32,47.33,47.31,47.33,82173.0,43.9962,44.0055,43.9869,44.0055,82173.0
2022-12-29 13:55:00,47.32,47.34,47.31,47.34,59926.0,43.9962,44.0148,43.9869,44.0148,59926.0
2022-12-29 14:00:00,47.34,47.37,47.33,47.36,86841.0,44.0148,44.0427,44.0055,44.0334,86841.0
2022-12-29 14:05:00,47.36,47.38,47.34,47.35,97417.0,44.0334,44.052,44.0148,44.0241,97417.0
2022-12-29 14:10:00,47.35,47.37,47.33,47.35,89265.0,44.0241,44.0427,44.0055,44.0241,89265.0
2022-12-29 14:15:00,47.36,47.37,47.34,47.37,51394.0,44.0334,44.0427,44.0148,44.0427,51394.0
2022-12-29 14:20:00,47.37,47.37,47.34,47.36,679422.0,44.0427,44.0427,44.0148,44.0334,679422.0
2022-12-29 14:25:00,47.36,47.36,47.34,47.35,202463.0,44.0334,44.0334,44.0148,44.0241,202463.0
2022-12-29 14:30:00,47.35,47.35,47.33,47.34,95145.0,44.0241,44.0241,44.0055,44.0148,95145.0
2022-12-29 14:35:00,47.34,47.37,47.34,47.36,197666.0,44.0148,44.0427,44.0148,44.0334,197666.0
2022-12-29 14:40:00,47.37,47.37,47.34,47.35,72829.0,44.0427,44.0427,44.0148,44.0241,72829.0
2022-12-29 14:45:00,47.34,47.36,47.34,47.34,71247.0,44.0148,44.0334,44.0148,44.0148,71247.0
2022-12-29 14:50:00,47.34,47.35,47.32,47.33,190034.0,44.0148,44.0241,43.9962,44.0055,190034.0
2022-12-29 14:55:00,47.33,47.35,47.32,47.34,129339.0,44.0055,44.0241,43.9962,44.0148,129339.0
2022-12-29 15:00:00,47.34,47.36,47.33,47.36,110023.0,44.0148,44.0334,44.0055,44.0334,110023.0
2022-12-29 15:05:00,47.36,47.36,47.34,47.34,89774.0,44.0334,44.0334,44.0148,44.0148,89774.0
2022-12-29 15:10:00,47.34,47.35,47.33,47.34,99476.0,44.0148,44.0241,44.0055,44.0148,99476.0
2022-12-29 15:15:00,47.34,47.35,47.32,47.34,104715.0,44.0148,44.0241,43.9962,44.0148,104715.0
2022-12-29 15:20:00,47.34,47.36,47.33,47.36,518066.0,44.0148,44.0334,44.0055,44.0334,518066.0
2022-12-29 15:25:00,47.36,47.37,47.34,47.35,109534.0,44.0334,44.0427,44.0148,44.0241,109534.0
2022-12-29 15:30:00,47.34,47.38,47.34,47.37,113760.0,44.0148,44.052,44.0148,44.0427,113760.0
2022-12-29 15:35:00,47.38,47.38,47.36,47.37,102705.0,44.052,44.052,44.0334,44.0427,102705.0
2022-12-29 15:40:00,47.37,47.38,47.36,47.38,79156.0,44.0427,44.052,44.0334,44.052,79156.0
2022-12-29 15:45:00,47.38,47.39,47.36,47.39,204963.0,44.052,44.0613,44.0334,44.0613,204963.0
2022-12-29 15:50:00,47.39,47.41,47.38,47.4,93802.0,44.0613,44.0798,44.052,44.0705,93802.0
2022-12-29 15:55:00,47.4,47.4,47.36,47.36,328488.0,44.0705,44.0705,44.0334,44.0334,328488.0
2022-12-30 09:30:00,47.06,47.21,47.01,47.2,658881.0,43.7544,43.8939,43.7079,43.8846,658881.0
2022-12-30 09:35:00,47.2,47.22,47.19,47.22,552630.0,43.8846,43.9032,43.8753,43.9032,552630.0
2022-12-30 09:40:00,47.21,47.21,47.11,47.14,315131.0,43.8939,43.8939,43.8009,43.8288,315131.0
2022-12-30 09:45:00,47.14,47.14,46.94,46.96,500379.0,43.8288,43.8288,43.6429,43.6615,500379.0
2022-12-30 09:50:00,46.96,47.03,46.95,47.02,173328.0,43.6615,43.7265,43.6522,43.7172,173328.0
2022-12-30 09:55:00,47.02,47.04,46.98,47.04,152795.0,43.7172,43.7358,43.6801,43.7358,152795.0
2022-12-30 10:00:00,47.03,47.06,46.98,47.01,256573.0,43.7265,43.7544,43.6801,43.7079,256573.0
2022-12-30 10:05:00,47.0,47.0,46.89,46.91,165664.0,43.6986,43.6986,43.5964,43.615,165664.0
2022-12-30 10:10:00,46.91,46.95,46.9,46.95,119013.0,43.615,43.6522,43.6057,43.6522,119013.0
2022-12-30 10:15:00,46.94,46.99,46.91,46.99,97804.0,43.6429,43.6893,43.615,43.6893,97804.0
2022-12-30 10:20:00,46.99,47.01,46.96,46.98,87427.0,43.6893,43.7079,43.6615,43.6801,87427.0
2022-12-30 10:25:00,46.99,47.0,46.95,46.96,156185.0,43.6893,43.6986,43.6522,43.6615,156185.0
2022-12-30 10:30:00,46.97,46.97,46.89,46.9,243292.0,43.6708,43.6708,43.5964,43.6057,243292.0
2022-12-30 10:35:00,46.91,46.91,46.85,46.86,105236.0,43.615,43.615,43.5592,43.5685,105236.0
2022-12-30 10:40:00,46.86,46.87,46.83,46.84,509977.0,43.5685,43.5778,43.5406,43.5499,509977.0
2022-12-30 10:45:00,46.84,46.89,46.8,46.87,89692.0,43.5499,43.5964,43.5127,43.5778,89692.0
2022-12-30 10:50:00,46.87,46.87,46.81,46.81,162869.0,43.5778,43.5778,43.522,43.522,162869.0
2022-12-30 10:55:00,46.81,46.82,46.77,46.78,101129.0,43.522,43.5313,43.4848,43.4941,101129.0
2022-12-30 11:00:00,46.79,46.83,46.78,46.83,122707.0,43.5034,43.5406,43.4941,43.5406,122707.0
2022-12-30 11:05:00,46.83,46.88,46.82,46.88,414249.0,43.5406,43.5871,43.5313,43.5871,414249.0
2022-12-30 11:10:00,46.88,46.89,46.84,46.86,146773.0,43.5871,43.5964,43.5499,43.5685,146773.0
2022-12-30 11:15:00,46.85,46.87,46.83,46.86,50694.0,43.5592,43.5778,43.5406,43.5685,50694.0
2022-12-30 11:20:00,46.86,46.86,46.82,46.85,72057.0,43.5685,43.5685,43.5313,43.5592,72057.0
2022-12-30 11:25:00,46.84,46.85,46.74,46.74,459507.0,43.5499,43.5592,43.4569,43.4569,459507.0
2022-12-30 11:30:00,46.74,46.78,46.71,46.73,288710.0,43.4569,43.4941,43.429,43.4476,288710.0
2022-12-30 11:35:00,46.73,46.74,46.68,46.69,108659.0,43.4476,43.4569,43.4011,43.4104,108659.0
2022-12-30 11:40:00,46.69,46.7,46.63,46.64,138335.0,43.4104,43.4197,43.3546,43.3639,138335.0
2022-12-30 11:45:00,46.64,46.65,46.59,46.63,142054.0,43.3639,43.3732,43.3174,43.3546,142054.0
2022-12-30 11:50:00,46.63,46.64,46.57,46.58,187396.0,43.3546,43.3639,43.2989,43.3081,187396.0
2022-12-30 11:55:00,46.58,46.64,46.56,46.63,174524.0,43.3081,43.3639,43.2896,43.3546,174524.0
2022-12-30 12:00:00,46.63,46.65,46.61,46.64,57278.0,43.3546,43.3732,43.336,43.3639,57278.0
2022-12-30 12:05:00,46.64,46.64,46.59,46.61,33553.0,43.3639,43.3639,43.3174,43.336,33553.0
2022-12-30 12:10:00,46.61,46.64,46.59,46.6,119018.0,43.336,43.3639,43.3174,43.3267,119018.0
2022-12-30 12:15:00,46.61,46.63,46.6,46.62,64969.0,43.336,43.3546,43.3267,43.3453,64969.0
2022-12-30 12:20:00,46.63,46.64,46.62,46.64,45858.0,43.3546,43.3639,43.3453,43.3639,45858.0
2022-12-30 12:25:00,46.63,46.64,46.61,46.64,113207.0,43.3546,43.3639,43.336,43.3639,113207.0
2022-12-30 12:30:00,46.64,46.65,46.63,46.64,87302.0,43.3639,43.3732,43.3546,43.3639,87302.0
2022-12-30 12:35:00,46.63,46.67,46.63,46.65,53731.0,43.3546,43.3918,43.3546,43.3732,53731.0
2022-12-30 12:40:00,46.65,46.67,46.64,46.66,73727.0,43.3732,43.3918,43.3639,43.3825,73727.0
2022-12-30 12:45:00,46.66,46.71,46.65,46.71,66300.0,43.3825,43.429,43.3732,43.429,66300.0
2022-12-30 12:50:00,46.72,46.73,46.68,46.69,110779.0,43.4383,43.4476,43.4011,43.4104,110779.0
2022-12-30 12:55:00,46.68,46.72,46.66,46.72,45498.0,43.4011,43.4383,43.3825,43.4383,45498.0
2022-12-30 13:00:00,46.72,46.73,46.69,46.71,75101.0,43.4383,43.4476,43.4104,43.429,75101.0
2022-12-30 13:05:00,46.7,46.72,46.69,46.71,91800.0,43.4197,43.4383,43.4104,43.429,91800.0
2022-12-30 13:10:00,46.71,46.71,46.69,46.71,83369.0,43.429,43.429,43.4104,43.429,83369.0
2022-12-30 13:15:00,46.71,46.71,46.66,46.66,50445.0,43.429,43.429,43.3825,43.3825,50445.0
2022-12-30 13:20:00,46.66,46.67,46.6,46.61,115474.0,43.3825,43.3918,43.3267,43.336,115474.0
2022-12-30 13:25:00,46.61,46.62,46.58,46.62,334582.0,43.336,43.3453,43.3081,43.3453,334582.0
2022-12-30 13:30:00,46.62,46.66,46.61,46.66,263496.0,43.3453,43.3825,43.336,43.3825,263496.0
2022-12-30 13:35:00,46.66,46.69,46.65,46.68,182121.0,43.3825,43.4104,43.3732,43.4011,182121.0
2022-12-30 13:40:00,46.69,46.7,46.66,46.66,125057.0,43.4104,43.4197,43.3825,43.3825,125057.0
2022-12-30 13:45:00,46.66,46.67,46.65,46.66,66532.0,43.3825,43.3918,43.3732,43.3825,66532.0
2022-12-30 13:50:00,46.66,46.69,46.65,46.69,43136.0,43.3825,43.4104,43.3732,43.4104,43136.0
2022-12-30 13:55:00,46.69,46.69,46.67,46.68,54114.0,43.4104,43.4104,43.3918,43.4011,54114.0
2022-12-30 14:00:00,46.68,46.7,46.66,46.67,191257.0,43.4011,43.4197,43.3825,43.3918,191257.0
2022-12-30 14:05:00,46.67,46.69,46.65,46.67,444519.0,43.3918,43.4104,43.3732,43.3918,444519.0
2022-12-30 14:10:00,46.68,46.68,46.65,46.66,96415.0,43.4011,43.4011,43.3732,43.3825,96415.0
2022-12-30 14:15:00,46.66,46.67,46.63,46.66,143235.0,43.3825,43.3918,43.3546,43.3825,143235.0
2022-12-30 14:20:00,46.66,46.68,46.65,46.67,83035.0,43.3825,43.4011,43.3732,43.3918,83035.0
2022-12-30 14:25:00,46.67,46.69,46.65,46.68,78947.0,43.3918,43.4104,43.3732,43.4011,78947.0
2022-12-30 14:30:00,46.68,46.69,46.67,46.68,151049.0,43.4011,43.4104,43.3918,43.4011,151049.0
2022-12-30 14:35:00,46.68,46.68,46.66,46.68,94269.0,43.4011,43.4011,43.3825,43.4011,94269.0
2022-12-30 14:40:00,46.68,46.68,46.65,46.66,82131.0,43.4011,43.4011,43.3732,43.3825,82131.0
2022-12-30 14:45:00,46.66,46.68,46.66,46.66,67764.0,43.3825,43.4011,43.3825,43.3825,67764.0
2022-12-30 14:50:00,46.66,46.69,46.66,46.68,61369.0,43.3825,43.4104,43.3825,43.4011,61369.0
2022-12-30 14:55:00,46.67,46.68,46.65,46.66,70528.0,43.3918,43.4011,43.3732,43.3825,70528.0
2022-12-30 15:00:00,46.66,46.71,46.66,46.68,449867.0,43.3825,43.429,43.3825,43.4011,449867.0
2022-12-30 15:05:00,46.68,46.69,46.66,46.69,113929.0,43.4011,43.4104,43.3825,43.4104,113929.0
2022-12-30 15:10:00,46.68,46.73,46.68,46.72,196569.0,43.4011,43.4476,43.4011,43.4383,196569.0
2022-12-30 15:15:00,46.72,46.75,46.72,46.73,284381.0,43.4383,43.4662,43.4383,43.4476,284381.0
2022-12-30 15:20:00,46.73,46.74,46.71,46.72,129693.0,43.4476,43.4569,43.429,43.4383,129693.0
2022-12-30 15:25:00,46.72,46.73,46.7,46.7,99624.0,43.4383,43.4476,43.4197,43.4197,99624.0
2022-12-30 15:30:00,46.71,46.76,46.7,46.75,127405.0,43.429,43.4755,43.4197,43.4662,127405.0
2022-12-30 15:35:00,46.75,46.77,46.73,46.76,95701.0,43.4662,43.4848,43.4476,43.4755,95701.0
2022-12-30 15:40:00,46.76,46.77,46.73,46.75,126588.0,43.4755,43.4848,43.4476,43.4662,126588.0
2022-12-30 15:45:00,46.75,46.78,46.74,46.77,129390.0,43.4662,43.4941,43.4569,43.4848,129390.0
2022-12-30 15:50:00,46.77,46.82,46.76,46.81,215939.0,43.4848,43.5313,43.4755,43.522,215939.0
2022-12-30 15:55:00,46.82,46.82,46.69,46.69,1105316.0,43.5313,43.5313,43.4104,43.4104,1105316.0
2023-01-03 09:30:00,47.25,47.46,47.23,47.45,735750.0,43.9311,44.1263,43.9125,44.117,735750.0
2023-01-03 09:35:00,47.46,47.54,47.46,47.49,594086.0,44.1263,44.2007,44.1263,44.1542,594086.0
2023-01-03 09:40:00,47.48,47.58,47.48,47.54,438628.0,44.1449,44.2379,44.1449,44.2007,438628.0
2023-01-03 09:45:00,47.55,47.55,47.37,47.44,363655.0,44.21,44.21,44.0427,44.1077,363655.0
2023-01-03 09:50:00,47.44,47.5,47.4,47.42,364556.0,44.1077,44.1635,44.0705,44.0891,364556.0
2023-01-03 09:55:00,47.41,47.43,47.29,47.29,108132.0,44.0798,44.0984,43.9683,43.9683,108132.0
2023-01-03 10:00:00,47.3,47.36,47.28,47.29,135686.0,43.9776,44.0334,43.959,43.9683,135686.0
2023-01-03 10:05:00,47.28,47.31,47.26,47.27,167485.0,43.959,43.9869,43.9404,43.9497,167485.0
2023-01-03 10:10:00,47.27,47.28,47.19,47.22,207308.0,43.9497,43.959,43.8753,43.9032,207308.0
2023-01-03 10:15:00,47.22,47.26,47.14,47.15,118622.0,43.9032,43.9404,43.8288,43.8381,118622.0
2023-01-03 10:20:00,47.15,47.2,47.14,47.19,130794.0,43.8381,43.8846,43.8288,43.8753,130794.0
2023-01-03 10:25:00,47.19,47.2,47.14,47.18,82523.0,43.8753,43.8846,43.8288,43.866,82523.0
2023-01-03 10:30:00,47.17,47.17,47.1,47.13,58384.0,43.8567,43.8567,43.7916,43.8195,58384.0
2023-01-03 10:35:00,47.12,47.2,47.11,47.19,58101.0,43.8102,43.8846,43.8009,43.8753,58101.0
2023-01-03 10:40:00,47.19,47.25,47.19,47.22,67451.0,43.8753,43.9311,43.8753,43.9032,67451.0
2023-01-03 10:45:00,47.22,47.3,47.22,47.3,85738.0,43.9032,43.9776,43.9032,43.9776,85738.0
2023-01-03 10:50:00,47.3,47.33,47.28,47.3,183625.0,43.9776,44.0055,43.959,43.9776,183625.0
2023-01-03 10:55:00,47.29,47.38,47.29,47.37,285293.0,43.9683,44.052,43.9683,44.0427,285293.0
2023-01-03 11:00:00,47.37,47.39,47.33,47.34,176054.0,44.0427,44.0613,44.0055,44.0148,176054.0
2023-01-03 11:05:00,47.34,47.35,47.24,47.24,979902.0,44.0148,44.0241,43.9218,43.9218,979902.0
2023-01-03 11:10:00,47.24,47.25,47.18,47.19,230843.0,43.9218,43.9311,43.866,43.8753,230843.0
2023-01-03 11:15:00,47.19,47.22,47.17,47.21,66294.0,43.8753,43.9032,43.8567,43.8939,66294.0
2023-01-03 11:20:00,47.21,47.25,47.18,47.23,103548.0,43.8939,43.9311,43.866,43.9125,103548.0
2023-01-03 11:25:00,47.24,47.25,47.21,47.25,141806.0,43.9218,43.9311,43.8939,43.9311,141806.0
2023-01-03 11:30:00,47.25,47.25,47.17,47.18,107175.0,43.9311,43.9311,43.8567,43.866,107175.0
2023-01-03 11:35:00,47.19,47.19,47.16,47.18,47399.0,43.8753,43.8753,43.8474,43.866,47399.0
2023-01-03 11:40:00,47.18,47.18,47.13,47.14,117028.0,43.866,43.866,43.8195,43.8288,117028.0
2023-01-03 11:45:00,47.14,47.14,47.1,47.13,103370.0,43.8288,43.8288,43.7916,43.8195,103370.0
2023-01-03 11:50:00,47.13,47.13,47.09,47.1,82776.0,43.8195,43.8195,43.7823,43.7916,82776.0
2023-01-03 11:55:00,47.1,47.1,47.06,47.08,101186.0,43.7916,43.7916,43.7544,43.773,101186.0
2023-01-03 12:00:00,47.08,47.1,47.04,47.05,90561.0,43.773,43.7916,43.7358,43.7451,90561.0
2023-01-03 12:05:00,47.05,47.11,47.05,47.08,33219.0,43.7451,43.8009,43.7451,43.773,33219.0
2023-01-03 12:10:00,47.07,47.08,47.06,47.08,54562.0,43.7637,43.773,43.7544,43.773,54562.0
2023-01-03 12:15:00,47.08,47.1,47.05,47.07,60691.0,43.773,43.7916,43.7451,43.7637,60691.0
2023-01-03 12:20:00,47.07,47.09,47.03,47.03,107053.0,43.7637,43.7823,43.7265,43.7265,107053.0
2023-01-03 12:25:00,47.04,47.07,47.03,47.05,42093.0,43.7358,43.7637,43.7265,43.7451,42093.0
2023-01-03 12:30:00,47.05,47.11,47.03,47.1,96377.0,43.7451,43.8009,43.7265,43.7916,96377.0
2023-01-03 12:35:00,47.1,47.11,47.09,47.09,86637.0,43.7916,43.8009,43.7823,43.7823,86637.0
2023-01-03 12:40:00,47.09,47.09,47.03,47.04,309638.0,43.7823,43.7823,43.7265,43.7358,309638.0
2023-01-03 12:45:00,47.04,47.04,46.96,46.97,108425.0,43.7358,43.7358,43.6615,43.6708,108425.0
2023-01-03 12:50:00,46.97,46.98,46.95,46.97,63271.0,43.6708,43.6801,43.6522,43.6708,63271.0
2023-01-03 12:55:00,46.97,47.02,46.96,47.02,63406.0,43.6708,43.7172,43.6615,43.7172,63406.0
2023-01-03 13:00:00,47.01,47.04,46.99,47.02,44814.0,43.7079,43.7358,43.6893,43.7172,44814.0
2023-01-03 13:05:00,47.02,47.02,46.99,47.0,41816.0,43.7172,43.7172,43.6893,43.6986,41816.0
2023-01-03 13:10:00,47.0,47.05,47.0,47.02,60953.0,43.6986,43.7451,43.6986,43.7172,60953.0
2023-01-03 13:15:00,47.02,47.04,47.01,47.03,121178.0,43.7172,43.7358,43.7079,43.7265,121178.0
2023-01-03 13:20:00,47.03,47.06,47.02,47.05,65540.0,43.7265,43.7544,43.7172,43.7451,65540.0
2023-01-03 13:25:00,47.06,47.13,47.05,47.12,289201.0,43.7544,43.8195,43.7451,43.8102,289201.0
2023-01-03 13:30:00,47.11,47.13,47.1,47.1,34787.0,43.8009,43.8195,43.7916,43.7916,34787.0
2023-01-03 13:35:00,47.1,47.14,47.08,47.09,109372.0,43.7916,43.8288,43.773,43.7823,109372.0
2023-01-03 13:40:00,47.08,47.12,47.08,47.11,46015.0,43.773,43.8102,43.773,43.8009,46015.0
2023-01-03 13:45:00,47.11,47.11,47.09,47.11,37436.0,43.8009,43.8009,43.7823,43.8009,37436.0
2023-01-03 13:50:00,47.11,47.15,47.1,47.13,33235.0,43.8009,43.8381,43.7916,43.8195,33235.0
2023-01-03 13:55:00,47.13,47.15,47.12,47.13,27845.0,43.8195,43.8381,43.8102,43.8195,27845.0
2023-01-03 14:00:00,47.13,47.15,47.09,47.1,57919.0,43.8195,43.8381,43.7823,43.7916,57919.0
2023-01-03 14:05:00,47.1,47.12,47.08,47.12,64945.0,43.7916,43.8102,43.773,43.8102,64945.0
2023-01-03 14:10:00,47.12,47.12,47.07,47.09,80364.0,43.8102,43.8102,43.7637,43.7823,80364.0
2023-01-03 14:15:00,47.1,47.12,47.09,47.11,111104.0,43.7916,43.8102,43.7823,43.8009,111104.0
2023-01-03 14:20:00,47.1,47.11,47.07,47.08,65763.0,43.7916,43.8009,43.7637,43.773,65763.0
2023-01-03 14:25:00,47.07,47.09,47.06,47.09,185124.0,43.7637,43.7823,43.7544,43.7823,185124.0
2023-01-03 14:30:00,47.09,47.09,47.04,47.06,91389.0,43.7823,43.7823,43.7358,43.7544,91389.0
2023-01-03 14:35:00,47.06,47.07,47.05,47.05,62741.0,43.7544,43.7637,43.7451,43.7451,62741.0
2023-01-03 14:40:00,47.06,47.11,47.05,47.11,134532.0,43.7544,43.8009,43.7451,43.8009,134532.0
2023-01-03 14:45:00,47.11,47.2,47.11,47.18,339020.0,43.8009,43.8846,43.8009,43.866,339020.0
2023-01-03 14:50:00,47.19,47.19,47.12,47.14,191060.0,43.8753,43.8753,43.8102,43.8288,191060.0
2023-01-03 14:55:00,47.14,47.17,47.12,47.15,100440.0,43.8288,43.8567,43.8102,43.8381,100440.0
2023-01-03 15:00:00,47.14,47.18,47.13,47.15,124415.0,43.8288,43.866,43.8195,43.8381,124415.0
2023-01-03 15:05:00,47.14,47.16,47.12,47.14,88663.0,43.8288,43.8474,43.8102,43.8288,88663.0
2023-01-03 15:10:00,47.14,47.16,47.12,47.16,92678.0,43.8288,43.8474,43.8102,43.8474,92678.0
2023-01-03 15:15:00,47.16,47.18,47.15,47.16,180882.0,43.8474,43.866,43.8381,43.8474,180882.0
2023-01-03 15:20:00,47.16,47.16,47.09,47.09,391415.0,43.8474,43.8474,43.7823,43.7823,391415.0
2023-01-03 15:25:00,47.09,47.11,47.09,47.11,276435.0,43.7823,43.8009,43.7823,43.8009,276435.0
2023-01-03 15:30:00,47.11,47.15,47.11,47.15,989977.0,43.8009,43.8381,43.8009,43.8381,989977.0
2023-01-03 15:35:00,47.15,47.15,47.12,47.13,146305.0,43.8381,43.8381,43.8102,43.8195,146305.0
2023-01-03 15:40:00,47.13,47.14,47.11,47.12,216853.0,43.8195,43.8288,43.8009,43.8102,216853.0
2023-01-03 15:45:00,47.12,47.14,47.11,47.13,106370.0,43.8102,43.8288,43.8009,43.8195,106370.0
2023-01-03 15:50:00,47.13,47.14,47.11,47.13,138036.0,43.8195,43.8288,43.8009,43.8195,138036.0
2023-01-03 15:55:00,47.13,47.13,47.08,47.08,428162.0,43.8195,43.8195,43.773,43.773,428162.0
2023-01-04 09:30:00,47.86,47.89,47.72,47.79,336153.0,44.4982,44.5261,44.3681,44.4332,336153.0
2023-01-04 09:35:00,47.8,47.89,47.79,47.87,167919.0,44.4425,44.5261,44.4332,44.5075,167919.0
2023-01-04 09:40:00,47.87,47.95,47.82,47.83,213068.0,44.5075,44.5819,44.461,44.4703,213068.0
2023-01-04 09:45:00,47.84,47.86,47.78,47.82,154845.0,44.4796,44.4982,44.4239,44.461,154845.0
2023-01-04 09:50:00,47.83,47.87,47.82,47.85,159194.0,44.4703,44.5075,44.461,44.4889,159194.0
2023-01-04 09:55:00,47.85,47.9,47.84,47.87,96568.0,44.4889,44.5354,44.4796,44.5075,96568.0
2023-01-04 10:00:00,47.87,47.92,47.7,47.72,532128.0,44.5075,44.554,44.3495,44.3681,532128.0
2023-01-04 10:05:00,47.72,47.76,47.64,47.67,165797.0,44.3681,44.4053,44.2937,44.3216,165797.0
2023-01-04 10:10:00,47.67,47.68,47.6,47.66,119071.0,44.3216,44.3309,44.2565,44.3123,119071.0
2023-01-04 10:15:00,47.67,47.77,47.66,47.76,90012.0,44.3216,44.4146,44.3123,44.4053,90012.0
2023-01-04 10:20:00,47.77,47.78,47.71,47.76,55470.0,44.4146,44.4239,44.3588,44.4053,55470.0
2023-01-04 10:25:00,47.75,47.83,47.73,47.83,154245.0,44.396,44.4703,44.3774,44.4703,154245.0
2023-01-04 10:30:00,47.84,47.85,47.79,47.84,308316.0,44.4796,44.4889,44.4332,44.4796,308316.0
2023-01-04 10:35:00,47.84,47.87,47.83,47.83,468468.0,44.4796,44.5075,44.4703,44.4703,468468.0
2023-01-04 10:40:00,47.84,47.89,47.82,47.88,244436.0,44.4796,44.5261,44.461,44.5168,244436.0
2023-01-04 10:45:00,47.88,47.93,47.88,47.92,204398.0,44.5168,44.5633,44.5168,44.554,204398.0
2023-01-04 10:50:00,47.91,47.93,47.88,47.92,81128.0,44.5447,44.5633,44.5168,44.554,81128.0
2023-01-04 10:55:00,47.92,47.96,47.9,47.94,183561.0,44.554,44.5912,44.5354,44.5726,183561.0
2023-01-04 11:00:00,47.95,47.97,47.92,47.94,129911.0,44.5819,44.6005,44.554,44.5726,129911.0
2023-01-04 11:05:00,47.94,48.02,47.93,48.02,1027663.0,44.5726,44.647,44.5633,44.647,1027663.0
2023-01-04 11:10:00,48.01,48.06,47.99,48.04,143665.0,44.6377,44.6842,44.6191,44.6656,143665.0
2023-01-04 11:15:00,48.05,48.06,48.01,48.02,92709.0,44.6749,44.6842,44.6377,44.647,92709.0
2023-01-04 11:20:00,48.02,48.05,48.02,48.04,94008.0,44.647,44.6749,44.647,44.6656,94008.0
2023-01-04 11:25:00,48.04,48.09,48.02,48.09,72767.0,44.6656,44.7121,44.647,44.7121,72767.0
2023-01-04 11:30:00,48.09,48.15,48.09,48.14,179616.0,44.7121,44.7679,44.7121,44.7586,179616.0
2023-01-04 11:35:00,48.14,48.17,48.13,48.16,105259.0,44.7586,44.7865,44.7493,44.7772,105259.0
2023-01-04 11:40:00,48.16,48.18,48.14,48.16,54598.0,44.7772,44.7958,44.7586,44.7772,54598.0
2023-01-04 11:45:00,48.15,48.19,48.15,48.18,127349.0,44.7679,44.8051,44.7679,44.7958,127349.0
2023-01-04 11:50:00,48.17,48.19,48.16,48.18,84842.0,44.7865,44.8051,44.7772,44.7958,84842.0
2023-01-04 11:55:00,48.18,48.23,48.18,48.22,105520.0,44.7958,44.8422,44.7958,44.833,105520.0
2023-01-04 12:00:00,48.22,48.24,48.21,48.22,124534.0,44.833,44.8515,44.8237,44.833,124534.0
2023-01-04 12:05:00,48.21,48.25,48.2,48.22,105573.0,44.8237,44.8608,44.8144,44.833,105573.0
2023-01-04 12:10:00,48.22,48.25,48.2,48.23,64854.0,44.833,44.8608,44.8144,44.8422,64854.0
2023-01-04 12:15:00,48.22,48.25,48.21,48.23,37764.0,44.833,44.8608,44.8237,44.8422,37764.0
2023-01-04 12:20:00,48.24,48.27,48.23,48.27,79700.0,44.8515,44.8794,44.8422,44.8794,79700.0
2023-01-04 12:25:00,48.27,48.28,48.25,48.27,82153.0,44.8794,44.8887,44.8608,44.8794,82153.0
2023-01-04 12:30:00,48.28,48.32,48.27,48.31,80473.0,44.8887,44.9259,44.8794,44.9166,80473.0
2023-01-04 12:35:00,48.31,48.34,48.3,48.34,81986.0,44.9166,44.9445,44.9073,44.9445,81986.0
2023-01-04 12:40:00,48.34,48.36,48.32,48.35,59177.0,44.9445,44.9631,44.9259,44.9538,59177.0
2023-01-04 12:45:00,48.36,48.38,48.35,48.37,55198.0,44.9631,44.9817,44.9538,44.9724,55198.0
2023-01-04 12:50:00,48.37,48.38,48.33,48.38,69360.0,44.9724,44.9817,44.9352,44.9817,69360.0
2023-01-04 12:55:00,48.38,48.38,48.31,48.32,275635.0,44.9817,44.9817,44.9166,44.9259,275635.0
2023-01-04 13:00:00,48.32,48.32,48.23,48.3,168044.0,44.9259,44.9259,44.8422,44.9073,168044.0
2023-01-04 13:05:00,48.29,48.32,48.26,48.3,228522.0,44.898,44.9259,44.8701,44.9073,228522.0
2023-01-04 13:10:00,48.3,48.32,48.28,48.3,114316.0,44.9073,44.9259,44.8887,44.9073,114316.0
2023-01-04 13:15:00,48.29,48.34,48.29,48.33,73590.0,44.898,44.9445,44.898,44.9352,73590.0
2023-01-04 13:20:00,48.33,48.36,48.33,48.36,118907.0,44.9352,44.9631,44.9352,44.9631,118907.0
2023-01-04 13:25:00,48.36,48.36,48.32,48.33,144005.0,44.9631,44.9631,44.9259,44.9352,144005.0
2023-01-04 13:30:00,48.33,48.34,48.32,48.34,66481.0,44.9352,44.9445,44.9259,44.9445,66481.0
2023-01-04 13:35:00,48.34,48.36,48.32,48.33,92393.0,44.9445,44.9631,44.9259,44.9352,92393.0
2023-01-04 13:40:00,48.33,48.33,48.3,48.31,98067.0,44.9352,44.9352,44.9073,44.9166,98067.0
2023-01-04 13:45:00,48.3,48.32,48.28,48.32,163072.0,44.9073,44.9259,44.8887,44.9259,163072.0
2023-01-04 13:50:00,48.32,48.33,48.31,48.31,58261.0,44.9259,44.9352,44.9166,44.9166,58261.0
2023-01-04 13:55:00,48.31,48.32,48.26,48.27,92563.0,44.9166,44.9259,44.8701,44.8794,92563.0
2023-01-04 14:00:00,48.26,48.34,48.14,48.24,358969.0,44.8701,44.9445,44.7586,44.8515,358969.0
2023-01-04 14:05:00,48.25,48.32,48.25,48.27,175742.0,44.8608,44.9259,44.8608,44.8794,175742.0
2023-01-04 14:10:00,48.27,48.31,48.23,48.3,135059.0,44.8794,44.9166,44.8422,44.9073,135059.0
2023-01-04 14:15:00,48.3,48.39,48.29,48.37,109782.0,44.9073,44.991,44.898,44.9724,109782.0
2023-01-04 14:20:00,48.37,48.38,48.27,48.3,138241.0,44.9724,44.9817,44.8794,44.9073,138241.0
2023-01-04 14:25:00,48.29,48.29,48.18,48.19,137943.0,44.898,44.898,44.7958,44.8051,137943.0
2023-01-04 14:30:00,48.18,48.26,48.17,48.25,226270.0,44.7958,44.8701,44.7865,44.8608,226270.0
2023-01-04 14:35:00,48.25,48.3,48.25,48.29,144017.0,44.8608,44.9073,44.8608,44.898,144017.0
2023-01-04 14:40:00,48.28,48.34,48.26,48.3,228389.0,44.8887,44.9445,44.8701,44.9073,228389.0
2023-01-04 14:45:00,48.3,48.35,48.29,48.32,110737.0,44.9073,44.9538,44.898,44.9259,110737.0
2023-01-04 14:50:00,48.32,48.36,48.31,48.36,123250.0,44.9259,44.9631,44.9166,44.9631,123250.0
2023-01-04 14:55:00,48.36,48.42,48.35,48.42,161768.0,44.9631,45.0189,44.9538,45.0189,161768.0
2023-01-04 15:00:00,48.42,48.45,48.41,48.44,135110.0,45.0189,45.0468,45.0096,45.0375,135110.0
2023-01-04 15:05:00,48.44,48.44,48.38,48.41,164886.0,45.0375,45.0375,44.9817,45.0096,164886.0
2023-01-04 15:10:00,48.41,48.44,48.39,48.41,214631.0,45.0096,45.0375,44.991,45.0096,214631.0
2023-01-04 15:15:00,48.41,48.44,48.4,48.43,309687.0,45.0096,45.0375,45.0003,45.0282,309687.0
2023-01-04 15:20:00,48.43,48.44,48.38,48.41,161785.0,45.0282,45.0375,44.9817,45.0096,161785.0
2023-01-04 15:25:00,48.41,48.44,48.4,48.4,153596.0,45.0096,45.0375,45.0003,45.0003,153596.0
2023-01-04 15:30:00,48.4,48.41,48.37,48.38,211077.0,45.0003,45.0096,44.9724,44.9817,211077.0
2023-01-04 15:35:00,48.37,48.38,48.34,48.36,216648.0,44.9724,44.9817,44.9445,44.9631,216648.0
2023-01-04 15:40:00,48.36,48.36,48.32,48.34,942078.0,44.9631,44.9631,44.9259,44.9445,942078.0
2023-01-04 15:45:00,48.34,48.39,48.32,48.39,448073.0,44.9445,44.991,44.9259,44.991,448073.0
2023-01-04 15:50:00,48.39,48.41,48.39,48.41,234513.0,44.991,45.0096,44.991,45.0096,234513.0
2023-01-04 15:55:00,48.41,48.45,48.4,48.43,422489.0,45.0096,45.0468,45.0003,45.0282,422489.0
2023-01-05 09:30:00,47.96,48.01,47.93,47.98,407459.0,44.5912,44.6377,44.5633,44.6098,407459.0
2023-01-05 09:35:00,47.98,48.06,47.98,48.06,293047.0,44.6098,44.6842,44.6098,44.6842,293047.0
2023-01-05 09:40:00,48.05,48.05,47.96,48.0,100242.0,44.6749,44.6749,44.5912,44.6284,100242.0
2023-01-05 09:45:00,48.0,48.0,47.93,47.96,163101.0,44.6284,44.6284,44.5633,44.5912,163101.0
2023-01-05 09:50:00,47.96,48.07,47.95,48.06,228896.0,44.5912,44.6935,44.5819,44.6842,228896.0
2023-01-05 09:55:00,48.06,48.08,48.04,48.06,148053.0,44.6842,44.7028,44.6656,44.6842,148053.0
2023-01-05 10:00:00,48.06,48.07,48.01,48.07,180061.0,44.6842,44.6935,44.6377,44.6935,180061.0
2023-01-05 10:05:00,48.06,48.16,48.01,48.06,630944.0,44.6842,44.7772,44.6377,44.6842,630944.0
2023-01-05 10:10:00,48.05,48.16,48.02,48.13,127644.0,44.6749,44.7772,44.647,44.7493,127644.0
2023-01-05 10:15:00,48.13,48.16,48.1,48.11,288869.0,44.7493,44.7772,44.7214,44.7307,288869.0
2023-01-05 10:20:00,48.13,48.14,48.07,48.1,63358.0,44.7493,44.7586,44.6935,44.7214,63358.0
2023-01-05 10:25:00,48.1,48.15,48.08,48.14,46946.0,44.7214,44.7679,44.7028,44.7586,46946.0
2023-01-05 10:30:00,48.13,48.17,48.09,48.09,70865.0,44.7493,44.7865,44.7121,44.7121,70865.0
2023-01-05 10:35:00,48.1,48.14,48.08,48.13,34482.0,44.7214,44.7586,44.7028,44.7493,34482.0
2023-01-05 10:40:00,48.13,48.21,48.12,48.21,65205.0,44.7493,44.8237,44.74,44.8237,65205.0
2023-01-05 10:45:00,48.21,48.23,48.18,48.2,132783.0,44.8237,44.8422,44.7958,44.8144,132783.0
2023-01-05 10:50:00,48.19,48.21,48.16,48.17,134017.0,44.8051,44.8237,44.7772,44.7865,134017.0
2023-01-05 10:55:00,48.17,48.18,48.13,48.14,96192.0,44.7865,44.7958,44.7493,44.7586,96192.0
2023-01-05 11:00:00,48.14,48.15,48.11,48.14,41846.0,44.7586,44.7679,44.7307,44.7586,41846.0
2023-01-05 11:05:00,48.14,48.15,48.12,48.15,48564.0,44.7586,44.7679,44.74,44.7679,48564.0
2023-01-05 11:10:00,48.15,48.18,48.13,48.14,175201.0,44.7679,44.7958,44.7493,44.7586,175201.0
2023-01-05 11:15:00,48.15,48.17,48.12,48.12,74314.0,44.7679,44.7865,44.74,44.74,74314.0
2023-01-05 11:20:00,48.11,48.12,48.02,48.02,68418.0,44.7307,44.74,44.647,44.647,68418.0
2023-01-05 11:25:00,48.03,48.04,47.99,48.04,44244.0,44.6563,44.6656,44.6191,44.6656,44244.0
2023-01-05 11:30:00,48.04,48.08,48.03,48.05,51696.0,44.6656,44.7028,44.6563,44.6749,51696.0
2023-01-05 11:35:00,48.05,48.08,48.05,48.08,71472.0,44.6749,44.7028,44.6749,44.7028,71472.0
2023-01-05 11:40:00,48.08,48.1,48.05,48.09,30312.0,44.7028,44.7214,44.6749,44.7121,30312.0
2023-01-05 11:45:00,48.09,48.11,48.08,48.09,190063.0,44.7121,44.7307,44.7028,44.7121,190063.0
2023-01-05 11:50:00,48.1,48.1,48.08,48.09,106342.0,44.7214,44.7214,44.7028,44.7121,106342.0
2023-01-05 11:55:00,48.09,48.1,48.07,48.09,29987.0,44.7121,44.7214,44.6935,44.7121,29987.0
2023-01-05 12:00:00,48.08,48.12,48.08,48.1,29410.0,44.7028,44.74,44.7028,44.7214,29410.0
2023-01-05 12:05:00,48.09,48.15,48.09,48.15,61276.0,44.7121,44.7679,44.7121,44.7679,61276.0
2023-01-05 12:10:00,48.15,48.15,48.12,48.12,61342.0,44.7679,44.7679,44.74,44.74,61342.0
2023-01-05 12:15:00,48.12,48.16,48.11,48.13,46770.0,44.74,44.7772,44.7307,44.7493,46770.0
2023-01-05 12:20:00,48.12,48.18,48.12,48.18,51983.0,44.74,44.7958,44.74,44.7958,51983.0
2023-01-05 12:25:00,48.18,48.2,48.16,48.17,43499.0,44.7958,44.8144,44.7772,44.7865,43499.0
2023-01-05 12:30:00,48.16,48.2,48.16,48.19,33129.0,44.7772,44.8144,44.7772,44.8051,33129.0
2023-01-05 12:35:00,48.18,48.19,48.16,48.17,49186.0,44.7958,44.8051,44.7772,44.7865,49186.0
2023-01-05 12:40:00,48.16,48.17,48.15,48.16,20472.0,44.7772,44.7865,44.7679,44.7772,20472.0
2023-01-05 12:45:00,48.16,48.19,48.16,48.19,40625.0,44.7772,44.8051,44.7772,44.8051,40625.0
2023-01-05 12:50:00,48.18,48.19,48.17,48.18,16047.0,44.7958,44.8051,44.7865,44.7958,16047.0
2023-01-05 12:55:00,48.18,48.19,48.16,48.18,12832.0,44.7958,44.8051,44.7772,44.7958,12832.0
2023-01-05 13:00:00,48.18,48.18,48.16,48.17,21327.0,44.7958,44.7958,44.7772,44.7865,21327.0
2023-01-05 13:05:00,48.16,48.2,48.16,48.18,20614.0,44.7772,44.8144,44.7772,44.7958,20614.0
2023-01-05 13:10:00,48.17,48.18,48.16,48.16,28058.0,44.7865,44.7958,44.7772,44.7772,28058.0
2023-01-05 13:15:00,48.16,48.18,48.15,48.16,22141.0,44.7772,44.7958,44.7679,44.7772,22141.0
2023-01-05 13:20:00,48.17,48.3,48.17,48.29,131595.0,44.7865,44.9073,44.7865,44.898,131595.0
2023-01-05 13:25:00,48.28,48.32,48.26,48.26,97499.0,44.8887,44.9259,44.8701,44.8701,97499.0
2023-01-05 13:30:00,48.26,48.3,48.25,48.3,50631.0,44.8701,44.9073,44.8608,44.9073,50631.0
2023-01-05 13:35:00,48.3,48.31,48.27,48.29,26178.0,44.9073,44.9166,44.8794,44.898,26178.0
2023-01-05 13:40:00,48.3,48.31,48.27,48.3,41055.0,44.9073,44.9166,44.8794,44.9073,41055.0
2023-01-05 13:45:00,48.3,48.3,48.28,48.29,85433.0,44.9073,44.9073,44.8887,44.898,85433.0
2023-01-05 13:50:00,48.28,48.3,48.28,48.29,14689.0,44.8887,44.9073,44.8887,44.898,14689.0
2023-01-05 13:55:00,48.29,48.32,48.27,48.28,59325.0,44.898,44.9259,44.8794,44.8887,59325.0
2023-01-05 14:00:00,48.28,48.31,48.27,48.28,42909.0,44.8887,44.9166,44.8794,44.8887,42909.0
2023-01-05 14:05:00,48.28,48.29,48.27,48.29,26072.0,44.8887,44.898,44.8794,44.898,26072.0
2023-01-05 14:10:00,48.29,48.29,48.23,48.23,72037.0,44.898,44.898,44.8422,44.8422,72037.0
2023-01-05 14:15:00,48.24,48.26,48.24,48.26,56137.0,44.8515,44.8701,44.8515,44.8701,56137.0
2023-01-05 14:20:00,48.26,48.26,48.23,48.23,101333.0,44.8701,44.8701,44.8422,44.8422,101333.0
2023-01-05 14:25:00,48.23,48.25,48.21,48.22,51641.0,44.8422,44.8608,44.8237,44.833,51641.0
2023-01-05 14:30:00,48.23,48.24,48.22,48.23,114375.0,44.8422,44.8515,44.833,44.8422,114375.0
2023-01-05 14:35:00,48.23,48.29,48.22,48.29,74867.0,44.8422,44.898,44.833,44.898,74867.0
2023-01-05 14:40:00,48.29,48.29,48.27,48.28,39683.0,44.898,44.898,44.8794,44.8887,39683.0
2023-01-05 14:45:00,48.28,48.31,48.27,48.3,46352.0,44.8887,44.9166,44.8794,44.9073,46352.0
2023-01-05 14:50:00,48.29,48.31,48.28,48.3,52550.0,44.898,44.9166,44.8887,44.9073,52550.0
2023-01-05 14:55:00,48.3,48.32,48.27,48.28,46593.0,44.9073,44.9259,44.8794,44.8887,46593.0
2023-01-05 15:00:00,48.27,48.27,48.24,48.25,64417.0,44.8794,44.8794,44.8515,44.8608,64417.0
2023-01-05 15:05:00,48.25,48.26,48.23,48.24,34134.0,44.8608,44.8701,44.8422,44.8515,34134.0
2023-01-05 15:10:00,48.25,48.25,48.22,48.24,237368.0,44.8608,44.8608,44.833,44.8515,237368.0
2023-01-05 15:15:00,48.24,48.25,48.22,48.24,85357.0,44.8515,44.8608,44.833,44.8515,85357.0
2023-01-05 15:20:00,48.23,48.26,48.23,48.24,95364.0,44.8422,44.8701,44.8422,44.8515,95364.0
2023-01-05 15:25:00,48.23,48.24,48.21,48.23,78646.0,44.8422,44.8515,44.8237,44.8422,78646.0
2023-01-05 15:30:00,48.23,48.24,48.21,48.23,108862.0,44.8422,44.8515,44.8237,44.8422,108862.0
2023-01-05 15:35:00,48.24,48.25,48.23,48.25,70304.0,44.8515,44.8608,44.8422,44.8608,70304.0
2023-01-05 15:40:00,48.25,48.25,48.23,48.24,217468.0,44.8608,44.8608,44.8422,44.8515,217468.0
2023-01-05 15:45:00,48.24,48.26,48.21,48.23,117643.0,44.8515,44.8701,44.8237,44.8422,117643.0
2023-01-05 15:50:00,48.23,48.24,48.2,48.21,549978.0,44.8422,44.8515,44.8144,44.8237,549978.0
2023-01-05 15:55:00,48.21,48.24,48.2,48.22,227544.0,44.8237,44.8515,44.8144,44.833,227544.0
2023-01-06 09:30:00,48.58,48.63,48.46,48.63,299463.0,45.1677,45.2142,45.0561,45.2142,299463.0
2023-01-06 09:35:00,48.63,48.64,48.4,48.44,218896.0,45.2142,45.2235,45.0003,45.0375,218896.0
2023-01-06 09:40:00,48.44,48.47,48.35,48.37,230647.0,45.0375,45.0654,44.9538,44.9724,230647.0
2023-01-06 09:45:00,48.37,48.37,48.29,48.36,254096.0,44.9724,44.9724,44.898,44.9631,254096.0
2023-01-06 09:50:00,48.36,48.42,48.34,48.41,92515.0,44.9631,45.0189,44.9445,45.0096,92515.0
2023-01-06 09:55:00,48.4,48.44,48.36,48.39,46273.0,45.0003,45.0375,44.9631,44.991,46273.0
2023-01-06 10:00:00,48.4,48.54,48.39,48.47,255656.0,45.0003,45.1305,44.991,45.0654,255656.0
2023-01-06 10:05:00,48.47,48.55,48.47,48.52,275567.0,45.0654,45.1398,45.0654,45.1119,275567.0
2023-01-06 10:10:00,48.52,48.61,48.52,48.59,100191.0,45.1119,45.1956,45.1119,45.177,100191.0
2023-01-06 10:15:00,48.61,48.72,48.6,48.71,107286.0,45.1956,45.2978,45.1863,45.2885,107286.0
2023-01-06 10:20:00,48.7,48.76,48.7,48.75,55084.0,45.2792,45.335,45.2792,45.3257,55084.0
2023-01-06 10:25:00,48.76,48.76,48.65,48.66,98855.0,45.335,45.335,45.2327,45.242,98855.0
2023-01-06 10:30:00,48.66,48.72,48.64,48.7,613391.0,45.242,45.2978,45.2235,45.2792,613391.0
2023-01-06 10:35:00,48.71,48.79,48.7,48.78,95308.0,45.2885,45.3629,45.2792,45.3536,95308.0
2023-01-06 10:40:00,48.78,48.84,48.77,48.78,229266.0,45.3536,45.4094,45.3443,45.3536,229266.0
2023-01-06 10:45:00,48.77,48.85,48.77,48.84,110781.0,45.3443,45.4187,45.3443,45.4094,110781.0
2023-01-06 10:50:00,48.85,48.86,48.8,48.81,114348.0,45.4187,45.428,45.3722,45.3815,114348.0
2023-01-06 10:55:00,48.81,48.83,48.78,48.8,95557.0,45.3815,45.4001,45.3536,45.3722,95557.0
2023-01-06 11:00:00,48.81,48.84,48.79,48.83,85024.0,45.3815,45.4094,45.3629,45.4001,85024.0
2023-01-06 11:05:00,48.83,48.85,48.79,48.83,83770.0,45.4001,45.4187,45.3629,45.4001,83770.0
2023-01-06 11:10:00,48.83,48.85,48.81,48.81,83374.0,45.4001,45.4187,45.3815,45.3815,83374.0
2023-01-06 11:15:00,48.82,48.83,48.8,48.82,41312.0,45.3908,45.4001,45.3722,45.3908,41312.0
2023-01-06 11:20:00,48.83,48.88,48.83,48.88,96758.0,45.4001,45.4466,45.4001,45.4466,96758.0
2023-01-06 11:25:00,48.88,48.9,48.87,48.9,247406.0,45.4466,45.4652,45.4373,45.4652,247406.0
2023-01-06 11:30:00,48.9,48.93,48.88,48.92,71038.0,45.4652,45.4931,45.4466,45.4838,71038.0
2023-01-06 11:35:00,48.93,48.97,48.93,48.96,80463.0,45.4931,45.5303,45.4931,45.521,80463.0
2023-01-06 11:40:00,48.97,49.0,48.96,48.99,340811.0,45.5303,45.5582,45.521,45.5489,340811.0
2023-01-06 11:45:00,49.0,49.03,48.99,49.02,79835.0,45.5582,45.5861,45.5489,45.5768,79835.0
2023-01-06 11:50:00,49.02,49.08,49.01,49.05,106094.0,45.5768,45.6325,45.5675,45.6047,106094.0
2023-01-06 11:55:00,49.06,49.07,49.02,49.03,54689.0,45.6139,45.6232,45.5768,45.5861,54689.0
2023-01-06 12:00:00,49.03,49.07,49.02,49.06,63988.0,45.5861,45.6232,45.5768,45.6139,63988.0
2023-01-06 12:05:00,49.07,49.07,49.02,49.03,134888.0,45.6232,45.6232,45.5768,45.5861,134888.0
2023-01-06 12:10:00,49.03,49.07,49.02,49.05,79042.0,45.5861,45.6232,45.5768,45.6047,79042.0
2023-01-06 12:15:00,49.05,49.05,49.0,49.03,51479.0,45.6047,45.6047,45.5582,45.5861,51479.0
2023-01-06 12:20:00,49.02,49.04,48.99,49.0,125594.0,45.5768,45.5954,45.5489,45.5582,125594.0
2023-01-06 12:25:00,49.0,49.02,48.99,49.01,75921.0,45.5582,45.5768,45.5489,45.5675,75921.0
2023-01-06 12:30:00,49.01,49.03,49.0,49.01,76291.0,45.5675,45.5861,45.5582,45.5675,76291.0
2023-01-06 12:35:00,49.01,49.02,49.0,49.01,40384.0,45.5675,45.5768,45.5582,45.5675,40384.0
2023-01-06 12:40:00,49.01,49.01,48.98,49.0,106678.0,45.5675,45.5675,45.5396,45.5582,106678.0
2023-01-06 12:45:00,49.01,49.04,49.0,49.03,156914.0,45.5675,45.5954,45.5582,45.5861,156914.0
2023-01-06 12:50:00,49.03,49.03,49.0,49.01,107043.0,45.5861,45.5861,45.5582,45.5675,107043.0
2023-01-06 12:55:00,49.0,49.03,48.99,49.03,49583.0,45.5582,45.5861,45.5489,45.5861,49583.0
2023-01-06 13:00:00,49.03,49.04,49.01,49.03,74910.0,45.5861,45.5954,45.5675,45.5861,74910.0
2023-01-06 13:05:00,49.03,49.05,49.02,49.04,74001.0,45.5861,45.6047,45.5768,45.5954,74001.0
2023-01-06 13:10:00,49.04,49.06,49.02,49.05,103583.0,45.5954,45.6139,45.5768,45.6047,103583.0
2023-01-06 13:15:00,49.05,49.06,49.03,49.04,176866.0,45.6047,45.6139,45.5861,45.5954,176866.0
2023-01-06 13:20:00,49.04,49.05,49.02,49.05,99300.0,45.5954,45.6047,45.5768,45.6047,99300.0
2023-01-06 13:25:00,49.05,49.08,49.04,49.08,53571.0,45.6047,45.6325,45.5954,45.6325,53571.0
2023-01-06 13:30:00,49.08,49.09,49.07,49.09,26673.0,45.6325,45.6418,45.6232,45.6418,26673.0
2023-01-06 13:35:00,49.09,49.1,49.07,49.09,109157.0,45.6418,45.6511,45.6232,45.6418,109157.0
2023-01-06 13:40:00,49.09,49.11,49.09,49.09,67160.0,45.6418,45.6604,45.6418,45.6418,67160.0
2023-01-06 13:45:00,49.09,49.1,49.08,49.08,87623.0,45.6418,45.6511,45.6325,45.6325,87623.0
2023-01-06 13:50:00,49.09,49.1,49.08,49.1,112121.0,45.6418,45.6511,45.6325,45.6511,112121.0
2023-01-06 13:55:00,49.11,49.13,49.1,49.13,258054.0,45.6604,45.679,45.6511,45.679,258054.0
2023-01-06 14:00:00,49.13,49.15,49.12,49.14,213896.0,45.679,45.6976,45.6697,45.6883,213896.0
2023-01-06 14:05:00,49.15,49.16,49.14,49.16,275955.0,45.6976,45.7069,45.6883,45.7069,275955.0
2023-01-06 14:10:00,49.15,49.17,49.15,49.17,191645.0,45.6976,45.7162,45.6976,45.7162,191645.0
2023-01-06 14:15:00,49.17,49.18,49.16,49.18,231511.0,45.7162,45.7255,45.7069,45.7255,231511.0
2023-01-06 14:20:00,49.18,49.21,49.17,49.21,105834.0,45.7255,45.7534,45.7162,45.7534,105834.0
2023-01-06 14:25:00,49.2,49.21,49.17,49.17,244179.0,45.7441,45.7534,45.7162,45.7162,244179.0
2023-01-06 14:30:00,49.17,49.19,49.17,49.19,94768.0,45.7162,45.7348,45.7162,45.7348,94768.0
2023-01-06 14:35:00,49.19,49.2,49.18,49.2,102335.0,45.7348,45.7441,45.7255,45.7441,102335.0
2023-01-06 14:40:00,49.2,49.21,49.19,49.21,179002.0,45.7441,45.7534,45.7348,45.7534,179002.0
2023-01-06 14:45:00,49.2,49.2,49.16,49.18,183790.0,45.7441,45.7441,45.7069,45.7255,183790.0
2023-01-06 14:50:00,49.18,49.21,49.17,49.19,117807.0,45.7255,45.7534,45.7162,45.7348,117807.0
2023-01-06 14:55:00,49.2,49.21,49.19,49.2,96899.0,45.7441,45.7534,45.7348,45.7441,96899.0
2023-01-06 15:00:00,49.2,49.23,49.19,49.22,162230.0,45.7441,45.772,45.7348,45.7627,162230.0
2023-01-06 15:05:00,49.22,49.22,49.21,49.21,284649.0,45.7627,45.7627,45.7534,45.7534,284649.0
2023-01-06 15:10:00,49.21,49.22,49.21,49.22,145247.0,45.7534,45.7627,45.7534,45.7627,145247.0
2023-01-06 15:15:00,49.22,49.22,49.21,49.22,211728.0,45.7627,45.7627,45.7534,45.7627,211728.0
2023-01-06 15:20:00,49.21,49.22,49.18,49.2,199871.0,45.7534,45.7627,45.7255,45.7441,199871.0
2023-01-06 15:25:00,49.2,49.2,49.19,49.2,109030.0,45.7441,45.7441,45.7348,45.7441,109030.0
2023-01-06 15:30:00,49.2,49.21,49.19,49.21,284692.0,45.7441,45.7534,45.7348,45.7534,284692.0
2023-01-06 15:35:00,49.21,49.22,49.2,49.22,203803.0,45.7534,45.7627,45.7441,45.7627,203803.0
2023-01-06 15:40:00,49.22,49.24,49.21,49.24,183830.0,45.7627,45.7813,45.7534,45.7813,183830.0
2023-01-06 15:45:00,49.24,49.27,49.24,49.26,351852.0,45.7813,45.8092,45.7813,45.7999,351852.0
2023-01-06 15:50:00,49.26,49.26,49.22,49.23,768054.0,45.7999,45.7999,45.7627,45.772,768054.0
2023-01-06 15:55:00,49.23,49.25,49.22,49.24,739388.0,45.772,45.7906,45.7627,45.7813,739388.0
2023-01-09 09:30:00,49.8,49.82,49.67,49.7,587263.0,46.302,46.3206,46.1811,46.209,587263.0
2023-01-09 09:35:00,49.7,49.75,49.65,49.75,225510.0,46.209,46.2555,46.1625,46.2555,225510.0
2023-01-09 09:40:00,49.77,49.85,49.76,49.83,261128.0,46.2741,46.3485,46.2648,46.3299,261128.0
2023-01-09 09:45:00,49.84,49.88,49.82,49.86,228579.0,46.3392,46.3764,46.3206,46.3578,228579.0
2023-01-09 09:50:00,49.86,49.86,49.81,49.84,248822.0,46.3578,46.3578,46.3113,46.3392,248822.0
2023-01-09 09:55:00,49.84,49.85,49.79,49.79,460632.0,46.3392,46.3485,46.2927,46.2927,460632.0
2023-01-09 10:00:00,49.8,49.83,49.77,49.8,248970.0,46.302,46.3299,46.2741,46.302,248970.0
2023-01-09 10:05:00,49.79,49.79,49.68,49.69,185796.0,46.2927,46.2927,46.1904,46.1997,185796.0
2023-01-09 10:10:00,49.69,49.7,49.65,49.68,235695.0,46.1997,46.209,46.1625,46.1904,235695.0
2023-01-09 10:15:00,49.68,49.75,49.66,49.74,39549.0,46.1904,46.2555,46.1718,46.2462,39549.0
2023-01-09 10:20:00,49.74,49.76,49.68,49.69,75103.0,46.2462,46.2648,46.1904,46.1997,75103.0
2023-01-09 10:25:00,49.68,49.72,49.66,49.7,65166.0,46.1904,46.2276,46.1718,46.209,65166.0
2023-01-09 10:30:00,49.69,49.77,49.68,49.75,112641.0,46.1997,46.2741,46.1904,46.2555,112641.0
2023-01-09 10:35:00,49.75,49.8,49.72,49.8,72225.0,46.2555,46.302,46.2276,46.302,72225.0
2023-01-09 10:40:00,49.8,49.82,49.77,49.81,60145.0,46.302,46.3206,46.2741,46.3113,60145.0
2023-01-09 10:45:00,49.8,49.84,49.8,49.84,91608.0,46.302,46.3392,46.302,46.3392,91608.0
2023-01-09 10:50:00,49.84,49.89,49.83,49.88,484428.0,46.3392,46.3856,46.3299,46.3764,484428.0
2023-01-09 10:55:00,49.89,49.9,49.86,49.86,111006.0,46.3856,46.3949,46.3578,46.3578,111006.0
2023-01-09 11:00:00,49.86,49.89,49.85,49.88,97565.0,46.3578,46.3856,46.3485,46.3764,97565.0
2023-01-09 11:05:00,49.88,49.91,49.88,49.9,74155.0,46.3764,46.4042,46.3764,46.3949,74155.0
2023-01-09 11:10:00,49.9,49.93,49.89,49.93,41008.0,46.3949,46.4228,46.3856,46.4228,41008.0
2023-01-09 11:15:00,49.93,49.94,49.92,49.93,56135.0,46.4228,46.4321,46.4135,46.4228,56135.0
2023-01-09 11:20:00,49.93,49.94,49.9,49.94,150377.0,46.4228,46.4321,46.3949,46.4321,150377.0
2023-01-09 11:25:00,49.94,49.95,49.9,49.91,81077.0,46.4321,46.4414,46.3949,46.4042,81077.0
2023-01-09 11:30:00,49.9,49.93,49.88,49.88,1217658.0,46.3949,46.4228,46.3764,46.3764,1217658.0
2023-01-09 11:35:00,49.88,49.89,49.85,49.86,62306.0,46.3764,46.3856,46.3485,46.3578,62306.0
2023-01-09 11:40:00,49.86,49.88,49.84,49.88,50903.0,46.3578,46.3764,46.3392,46.3764,50903.0
2023-01-09 11:45:00,49.89,49.93,49.87,49.92,65373.0,46.3856,46.4228,46.3671,46.4135,65373.0
2023-01-09 11:50:00,49.92,49.95,49.9,49.95,45702.0,46.4135,46.4414,46.3949,46.4414,45702.0
2023-01-09 11:55:00,49.94,49.95,49.91,49.93,94303.0,46.4321,46.4414,46.4042,46.4228,94303.0
2023-01-09 12:00:00,49.92,49.93,49.9,49.93,33408.0,46.4135,46.4228,46.3949,46.4228,33408.0
2023-01-09 12:05:00,49.93,49.94,49.88,49.9,48988.0,46.4228,46.4321,46.3764,46.3949,48988.0
2023-01-09 12:10:00,49.9,49.9,49.87,49.88,44933.0,46.3949,46.3949,46.3671,46.3764,44933.0
2023-01-09 12:15:00,49.88,49.88,49.85,49.86,45877.0,46.3764,46.3764,46.3485,46.3578,45877.0
2023-01-09 12:20:00,49.86,49.87,49.84,49.86,30180.0,46.3578,46.3671,46.3392,46.3578,30180.0
2023-01-09 12:25:00,49.88,49.89,49.85,49.89,30256.0,46.3764,46.3856,46.3485,46.3856,30256.0
2023-01-09 12:30:00,49.89,49.89,49.87,49.88,54706.0,46.3856,46.3856,46.3671,46.3764,54706.0
2023-01-09 12:35:00,49.88,49.88,49.81,49.84,80734.0,46.3764,46.3764,46.3113,46.3392,80734.0
2023-01-09 12:40:00,49.84,49.85,49.81,49.81,48197.0,46.3392,46.3485,46.3113,46.3113,48197.0
2023-01-09 12:45:00,49.81,49.86,49.81,49.84,30476.0,46.3113,46.3578,46.3113,46.3392,30476.0
2023-01-09 12:50:00,49.84,49.87,49.84,49.87,124910.0,46.3392,46.3671,46.3392,46.3671,124910.0
2023-01-09 12:55:00,49.87,49.89,49.86,49.88,67882.0,46.3671,46.3856,46.3578,46.3764,67882.0
2023-01-09 13:00:00,49.87,49.88,49.85,49.85,29811.0,46.3671,46.3764,46.3485,46.3485,29811.0
2023-01-09 13:05:00,49.84,49.84,49.81,49.82,54975.0,46.3392,46.3392,46.3113,46.3206,54975.0
2023-01-09 13:10:00,49.82,49.85,49.8,49.84,38252.0,46.3206,46.3485,46.302,46.3392,38252.0
2023-01-09 13:15:00,49.83,49.84,49.82,49.83,103212.0,46.3299,46.3392,46.3206,46.3299,103212.0
2023-01-09 13:20:00,49.83,49.86,49.82,49.84,169285.0,46.3299,46.3578,46.3206,46.3392,169285.0
2023-01-09 13:25:00,49.84,49.85,49.81,49.84,49369.0,46.3392,46.3485,46.3113,46.3392,49369.0
2023-01-09 13:30:00,49.84,49.85,49.81,49.82,83542.0,46.3392,46.3485,46.3113,46.3206,83542.0
2023-01-09 13:35:00,49.81,49.81,49.74,49.77,148353.0,46.3113,46.3113,46.2462,46.2741,148353.0
2023-01-09 13:40:00,49.76,49.77,49.7,49.7,83491.0,46.2648,46.2741,46.209,46.209,83491.0
2023-01-09 13:45:00,49.7,49.71,49.66,49.69,150228.0,46.209,46.2183,46.1718,46.1997,150228.0
2023-01-09 13:50:00,49.69,49.73,49.68,49.72,224078.0,46.1997,46.2369,46.1904,46.2276,224078.0
2023-01-09 13:55:00,49.72,49.75,49.71,49.75,82074.0,46.2276,46.2555,46.2183,46.2555,82074.0
2023-01-09 14:00:00,49.75,49.79,49.74,49.79,135342.0,46.2555,46.2927,46.2462,46.2927,135342.0
2023-01-09 14:05:00,49.79,49.8,49.73,49.78,302049.0,46.2927,46.302,46.2369,46.2834,302049.0
2023-01-09 14:10:00,49.78,49.79,49.76,49.78,95802.0,46.2834,46.2927,46.2648,46.2834,95802.0
2023-01-09 14:15:00,49.77,49.78,49.75,49.78,102793.0,46.2741,46.2834,46.2555,46.2834,102793.0
2023-01-09 14:20:00,49.78,49.82,49.77,49.8,84805.0,46.2834,46.3206,46.2741,46.302,84805.0
2023-01-09 14:25:00,49.8,49.81,49.77,49.8,150921.0,46.302,46.3113,46.2741,46.302,150921.0
2023-01-09 14:30:00,49.8,49.81,49.77,49.79,98749.0,46.302,46.3113,46.2741,46.2927,98749.0
2023-01-09 14:35:00,49.78,49.79,49.75,49.77,118138.0,46.2834,46.2927,46.2555,46.2741,118138.0
2023-01-09 14:40:00,49.77,49.78,49.75,49.78,88004.0,46.2741,46.2834,46.2555,46.2834,88004.0
2023-01-09 14:45:00,49.78,49.79,49.76,49.78,106830.0,46.2834,46.2927,46.2648,46.2834,106830.0
2023-01-09 14:50:00,49.78,49.79,49.77,49.78,423018.0,46.2834,46.2927,46.2741,46.2834,423018.0
2023-01-09 14:55:00,49.77,49.78,49.7,49.71,371889.0,46.2741,46.2834,46.209,46.2183,371889.0
2023-01-09 15:00:00,49.71,49.73,49.67,49.69,126984.0,46.2183,46.2369,46.1811,46.1997,126984.0
2023-01-09 15:05:00,49.69,49.7,49.67,49.69,142817.0,46.1997,46.209,46.1811,46.1997,142817.0
2023-01-09 15:10:00,49.7,49.71,49.67,49.68,184153.0,46.209,46.2183,46.1811,46.1904,184153.0
2023-01-09 15:15:00,49.68,49.7,49.67,49.7,237272.0,46.1904,46.209,46.1811,46.209,237272.0
2023-01-09 15:20:00,49.7,49.71,49.67,49.68,199305.0,46.209,46.2183,46.1811,46.1904,199305.0
2023-01-09 15:25:00,49.68,49.68,49.65,49.68,123886.0,46.1904,46.1904,46.1625,46.1904,123886.0
2023-01-09 15:30:00,49.67,49.68,49.63,49.66,232683.0,46.1811,46.1904,46.1439,46.1718,232683.0
2023-01-09 15:35:00,49.66,49.66,49.61,49.63,203650.0,46.1718,46.1718,46.1253,46.1439,203650.0
2023-01-09 15:40:00,49.63,49.65,49.61,49.64,231493.0,46.1439,46.1625,46.1253,46.1532,231493.0
2023-01-09 15:45:00,49.65,49.65,49.58,49.6,232078.0,46.1625,46.1625,46.0974,46.116,232078.0
2023-01-09 15:50:00,49.61,49.64,49.59,49.6,339264.0,46.1253,46.1532,46.1067,46.116,339264.0
2023-01-09 15:55:00,49.59,49.6,49.57,49.58,674497.0,46.1067,46.116,46.0881,46.0974,674497.0
2023-01-10 09:30:00,49.7,49.8,49.64,49.79,311556.0,46.209,46.302,46.1532,46.2927,311556.0
2023-01-10 09:35:00,49.79,49.81,49.67,49.68,190750.0,46.2927,46.3113,46.1811,46.1904,190750.0
2023-01-10 09:40:00,49.68,49.73,49.64,49.66,179324.0,46.1904,46.2369,46.1532,46.1718,179324.0
2023-01-10 09:45:00,49.65,49.69,49.59,49.64,125753.0,46.1625,46.1997,46.1067,46.1532,125753.0
2023-01-10 09:50:00,49.64,49.72,49.58,49.72,291121.0,46.1532,46.2276,46.0974,46.2276,291121.0
2023-01-10 09:55:00,49.71,49.74,49.66,49.69,98524.0,46.2183,46.2462,46.1718,46.1997,98524.0
2023-01-10 10:00:00,49.69,49.7,49.63,49.64,99873.0,46.1997,46.209,46.1439,46.1532,99873.0
2023-01-10 10:05:00,49.64,49.66,49.62,49.66,329263.0,46.1532,46.1718,46.1346,46.1718,329263.0
2023-01-10 10:10:00,49.66,49.75,49.65,49.72,206300.0,46.1718,46.2555,46.1625,46.2276,206300.0
2023-01-10 10:15:00,49.73,49.74,49.64,49.64,267103.0,46.2369,46.2462,46.1532,46.1532,267103.0
2023-01-10 10:20:00,49.63,49.64,49.58,49.61,165015.0,46.1439,46.1532,46.0974,46.1253,165015.0
2023-01-10 10:25:00,49.6,49.65,49.58,49.6,167537.0,46.116,46.1625,46.0974,46.116,167537.0
2023-01-10 10:30:00,49.6,49.6,49.51,49.52,177007.0,46.116,46.116,46.0323,46.0416,177007.0
2023-01-10 10:35:00,49.53,49.55,49.5,49.55,136766.0,46.0509,46.0695,46.023,46.0695,136766.0
2023-01-10 10:40:00,49.54,49.56,49.51,49.52,61004.0,46.0602,46.0788,46.0323,46.0416,61004.0
2023-01-10 10:45:00,49.52,49.57,49.5,49.55,95243.0,46.0416,46.0881,46.023,46.0695,95243.0
2023-01-10 10:50:00,49.55,49.63,49.55,49.61,193731.0,46.0695,46.1439,46.0695,46.1253,193731.0
2023-01-10 10:55:00,49.62,49.68,49.61,49.65,206913.0,46.1346,46.1904,46.1253,46.1625,206913.0
2023-01-10 11:00:00,49.65,49.66,49.62,49.66,95076.0,46.1625,46.1718,46.1346,46.1718,95076.0
2023-01-10 11:05:00,49.66,49.7,49.64,49.7,53670.0,46.1718,46.209,46.1532,46.209,53670.0
2023-01-10 11:10:00,49.69,49.72,49.68,49.7,68868.0,46.1997,46.2276,46.1904,46.209,68868.0
2023-01-10 11:15:00,49.71,49.71,49.66,49.68,32030.0,46.2183,46.2183,46.1718,46.1904,32030.0
2023-01-10 11:20:00,49.69,49.73,49.69,49.73,129515.0,46.1997,46.2369,46.1997,46.2369,129515.0
2023-01-10 11:25:00,49.72,49.72,49.67,49.68,40054.0,46.2276,46.2276,46.1811,46.1904,40054.0
2023-01-10 11:30:00,49.7,49.71,49.66,49.67,89683.0,46.209,46.2183,46.1718,46.1811,89683.0
2023-01-10 11:35:00,49.67,49.69,49.66,49.67,83039.0,46.1811,46.1997,46.1718,46.1811,83039.0
2023-01-10 11:40:00,49.67,49.7,49.67,49.69,60038.0,46.1811,46.209,46.1811,46.1997,60038.0
2023-01-10 11:45:00,49.68,49.7,49.65,49.7,46081.0,46.1904,46.209,46.1625,46.209,46081.0
2023-01-10 11:50:00,49.7,49.71,49.68,49.71,59856.0,46.209,46.2183,46.1904,46.2183,59856.0
2023-01-10 11:55:00,49.71,49.73,49.7,49.7,64491.0,46.2183,46.2369,46.209,46.209,64491.0
2023-01-10 12:00:00,49.7,49.71,49.66,49.69,87824.0,46.209,46.2183,46.1718,46.1997,87824.0
2023-01-10 12:05:00,49.69,49.72,49.69,49.72,98021.0,46.1997,46.2276,46.1997,46.2276,98021.0
2023-01-10 12:10:00,49.72,49.75,49.71,49.75,38507.0,46.2276,46.2555,46.2183,46.2555,38507.0
2023-01-10 12:15:00,49.75,49.75,49.72,49.73,95518.0,46.2555,46.2555,46.2276,46.2369,95518.0
2023-01-10 12:20:00,49.73,49.75,49.72,49.74,72209.0,46.2369,46.2555,46.2276,46.2462,72209.0
2023-01-10 12:25:00,49.75,49.76,49.73,49.74,68079.0,46.2555,46.2648,46.2369,46.2462,68079.0
2023-01-10 12:30:00,49.73,49.76,49.73,49.75,48988.0,46.2369,46.2648,46.2369,46.2555,48988.0
2023-01-10 12:35:00,49.74,49.8,49.74,49.8,71754.0,46.2462,46.302,46.2462,46.302,71754.0
2023-01-10 12:40:00,49.8,49.8,49.76,49.77,86816.0,46.302,46.302,46.2648,46.2741,86816.0
2023-01-10 12:45:00,49.76,49.77,49.75,49.75,96531.0,46.2648,46.2741,46.2555,46.2555,96531.0
2023-01-10 12:50:00,49.76,49.78,49.75,49.76,622766.0,46.2648,46.2834,46.2555,46.2648,622766.0
2023-01-10 12:55:00,49.76,49.77,49.74,49.75,100261.0,46.2648,46.2741,46.2462,46.2555,100261.0
2023-01-10 13:00:00,49.75,49.79,49.74,49.78,135638.0,46.2555,46.2927,46.2462,46.2834,135638.0
2023-01-10 13:05:00,49.78,49.81,49.77,49.81,973146.0,46.2834,46.3113,46.2741,46.3113,973146.0
2023-01-10 13:10:00,49.8,49.81,49.79,49.8,248882.0,46.302,46.3113,46.2927,46.302,248882.0
2023-01-10 13:15:00,49.8,49.81,49.77,49.79,132156.0,46.302,46.3113,46.2741,46.2927,132156.0
2023-01-10 13:20:00,49.79,49.81,49.78,49.8,47938.0,46.2927,46.3113,46.2834,46.302,47938.0
2023-01-10 13:25:00,49.8,49.82,49.8,49.81,341189.0,46.302,46.3206,46.302,46.3113,341189.0
2023-01-10 13:30:00,49.82,49.84,49.8,49.84,234598.0,46.3206,46.3392,46.302,46.3392,234598.0
2023-01-10 13:35:00,49.84,49.87,49.84,49.87,55711.0,46.3392,46.3671,46.3392,46.3671,55711.0
2023-01-10 13:40:00,49.87,49.88,49.84,49.84,161810.0,46.3671,46.3764,46.3392,46.3392,161810.0
2023-01-10 13:45:00,49.84,49.86,49.84,49.85,116397.0,46.3392,46.3578,46.3392,46.3485,116397.0
2023-01-10 13:50:00,49.85,49.86,49.84,49.86,137560.0,46.3485,46.3578,46.3392,46.3578,137560.0
2023-01-10 13:55:00,49.86,49.9,49.84,49.89,146332.0,46.3578,46.3949,46.3392,46.3856,146332.0
2023-01-10 14:00:00,49.89,49.93,49.89,49.93,72001.0,46.3856,46.4228,46.3856,46.4228,72001.0
2023-01-10 14:05:00,49.93,49.95,49.91,49.93,134170.0,46.4228,46.4414,46.4042,46.4228,134170.0
2023-01-10 14:10:00,49.94,49.95,49.92,49.94,185175.0,46.4321,46.4414,46.4135,46.4321,185175.0
2023-01-10 14:15:00,49.94,49.96,49.94,49.94,106810.0,46.4321,46.4507,46.4321,46.4321,106810.0
2023-01-10 14:20:00,49.95,49.96,49.93,49.94,46074.0,46.4414,46.4507,46.4228,46.4321,46074.0
2023-01-10 14:25:00,49.94,49.94,49.91,49.94,61040.0,46.4321,46.4321,46.4042,46.4321,61040.0
2023-01-10 14:30:00,49.94,49.95,49.92,49.92,121555.0,46.4321,46.4414,46.4135,46.4135,121555.0
2023-01-10 14:35:00,49.93,49.94,49.89,49.9,100793.0,46.4228,46.4321,46.3856,46.3949,100793.0
2023-01-10 14:40:00,49.9,49.91,49.89,49.9,102398.0,46.3949,46.4042,46.3856,46.3949,102398.0
2023-01-10 14:45:00,49.89,49.91,49.88,49.91,158298.0,46.3856,46.4042,46.3764,46.4042,158298.0
2023-01-10 14:50:00,49.91,49.92,49.88,49.9,176259.0,46.4042,46.4135,46.3764,46.3949,176259.0
2023-01-10 14:55:00,49.9,49.91,49.89,49.9,179238.0,46.3949,46.4042,46.3856,46.3949,179238.0
2023-01-10 15:00:00,49.91,49.91,49.88,49.9,296976.0,46.4042,46.4042,46.3764,46.3949,296976.0
2023-01-10 15:05:00,49.9,49.9,49.87,49.9,155535.0,46.3949,46.3949,46.3671,46.3949,155535.0
2023-01-10 15:10:00,49.89,49.91,49.89,49.91,207550.0,46.3856,46.4042,46.3856,46.4042,207550.0
2023-01-10 15:15:00,49.91,49.93,49.9,49.91,104434.0,46.4042,46.4228,46.3949,46.4042,104434.0
2023-01-10 15:20:00,49.91,49.92,49.89,49.89,127992.0,46.4042,46.4135,46.3856,46.3856,127992.0
2023-01-10 15:25:00,49.9,49.9,49.89,49.9,77101.0,46.3949,46.3949,46.3856,46.3949,77101.0
2023-01-10 15:30:00,49.9,49.92,49.89,49.91,275226.0,46.3949,46.4135,46.3856,46.4042,275226.0
2023-01-10 15:35:00,49.92,49.92,49.91,49.91,176524.0,46.4135,46.4135,46.4042,46.4042,176524.0
2023-01-10 15:40:00,49.91,49.92,49.9,49.91,116089.0,46.4042,46.4135,46.3949,46.4042,116089.0
2023-01-10 15:45:00,49.91,49.92,49.9,49.91,275360.0,46.4042,46.4135,46.3949,46.4042,275360.0
2023-01-10 15:50:00,49.91,49.93,49.91,49.91,379331.0,46.4042,46.4228,46.4042,46.4042,379331.0
2023-01-10 15:55:00,49.92,49.93,49.91,49.93,442595.0,46.4135,46.4228,46.4042,46.4228,442595.0
2023-01-11 09:30:00,49.87,49.93,49.79,49.79,978903.0,46.3671,46.4228,46.2927,46.2927,978903.0
2023-01-11 09:35:00,49.79,49.91,49.79,49.87,443419.0,46.2927,46.4042,46.2927,46.3671,443419.0
2023-01-11 09:40:00,49.87,49.98,49.87,49.98,693656.0,46.3671,46.4693,46.3671,46.4693,693656.0
2023-01-11 09:45:00,49.97,49.99,49.95,49.98,894834.0,46.46,46.4786,46.4414,46.4693,894834.0
2023-01-11 09:50:00,49.98,50.01,49.96,49.98,498347.0,46.4693,46.4972,46.4507,46.4693,498347.0
2023-01-11 09:55:00,49.98,50.01,49.95,49.98,947211.0,46.4693,46.4972,46.4414,46.4693,947211.0
2023-01-11 10:00:00,49.98,49.99,49.96,49.98,518401.0,46.4693,46.4786,46.4507,46.4693,518401.0
2023-01-11 10:05:00,49.98,50.0,49.95,49.96,263722.0,46.4693,46.4879,46.4414,46.4507,263722.0
2023-01-11 10:10:00,49.95,49.97,49.91,49.91,235820.0,46.4414,46.46,46.4042,46.4042,235820.0
2023-01-11 10:15:00,49.91,49.92,49.88,49.92,290056.0,46.4042,46.4135,46.3764,46.4135,290056.0
2023-01-11 10:20:00,49.92,49.93,49.88,49.9,667608.0,46.4135,46.4228,46.3764,46.3949,667608.0
2023-01-11 10:25:00,49.9,49.95,49.89,49.95,370831.0,46.3949,46.4414,46.3856,46.4414,370831.0
2023-01-11 10:30:00,49.95,49.95,49.88,49.89,327470.0,46.4414,46.4414,46.3764,46.3856,327470.0
2023-01-11 10:35:00,49.9,49.9,49.86,49.89,226757.0,46.3949,46.3949,46.3578,46.3856,226757.0
2023-01-11 10:40:00,49.89,49.91,49.89,49.91,563041.0,46.3856,46.4042,46.3856,46.4042,563041.0
2023-01-11 10:45:00,49.9,49.91,49.88,49.91,981638.0,46.3949,46.4042,46.3764,46.4042,981638.0
2023-01-11 10:50:00,49.91,49.92,49.87,49.88,653909.0,46.4042,46.4135,46.3671,46.3764,653909.0
2023-01-11 10:55:00,49.88,49.9,49.85,49.86,908828.0,46.3764,46.3949,46.3485,46.3578,908828.0
2023-01-11 11:00:00,49.86,49.92,49.85,49.91,495431.0,46.3578,46.4135,46.3485,46.4042,495431.0
2023-01-11 11:05:00,49.91,49.93,49.88,49.91,3868386.0,46.4042,46.4228,46.3764,46.4042,3868386.0
2023-01-11 11:10:00,49.91,49.94,49.89,49.94,229354.0,46.4042,46.4321,46.3856,46.4321,229354.0
2023-01-11 11:15:00,49.94,49.96,49.93,49.95,229746.0,46.4321,46.4507,46.4228,46.4414,229746.0
2023-01-11 11:20:00,49.95,49.97,49.94,49.96,367227.0,46.4414,46.46,46.4321,46.4507,367227.0
2023-01-11 11:25:00,49.96,49.98,49.95,49.96,415148.0,46.4507,46.4693,46.4414,46.4507,415148.0
2023-01-11 11:30:00,49.97,49.98,49.96,49.98,358036.0,46.46,46.4693,46.4507,46.4693,358036.0
2023-01-11 11:35:00,49.98,49.98,49.96,49.97,290408.0,46.4693,46.4693,46.4507,46.46,290408.0
2023-01-11 11:40:00,49.97,50.01,49.97,50.01,777340.0,46.46,46.4972,46.46,46.4972,777340.0
2023-01-11 11:45:00,50.01,50.01,49.99,50.01,424636.0,46.4972,46.4972,46.4786,46.4972,424636.0
2023-01-11 11:50:00,50.01,50.03,50.0,50.03,194071.0,46.4972,46.5158,46.4879,46.5158,194071.0
2023-01-11 11:55:00,50.03,50.04,50.02,50.03,2594900.0,46.5158,46.5251,46.5065,46.5158,2594900.0
2023-01-11 12:00:00,50.02,50.04,50.02,50.02,376070.0,46.5065,46.5251,46.5065,46.5065,376070.0
2023-01-11 12:05:00,50.02,50.03,50.02,50.03,194486.0,46.5065,46.5158,46.5065,46.5158,194486.0
2023-01-11 12:10:00,50.02,50.06,50.02,50.05,703713.0,46.5065,46.5437,46.5065,46.5344,703713.0
2023-01-11 12:15:00,50.05,50.06,50.04,50.06,208673.0,46.5344,46.5437,46.5251,46.5437,208673.0
2023-01-11 12:20:00,50.05,50.08,50.05,50.07,111940.0,46.5344,46.5623,46.5344,46.553,111940.0
2023-01-11 12:25:00,50.07,50.08,50.06,50.08,971369.0,46.553,46.5623,46.5437,46.5623,971369.0
2023-01-11 12:30:00,50.08,50.1,50.07,50.09,469975.0,46.5623,46.5809,46.553,46.5716,469975.0
2023-01-11 12:35:00,50.09,50.1,50.07,50.09,1163212.0,46.5716,46.5809,46.553,46.5716,1163212.0
2023-01-11 12:40:00,50.09,50.1,50.08,50.09,196472.0,46.5716,46.5809,46.5623,46.5716,196472.0
2023-01-11 12:45:00,50.1,50.1,50.09,50.09,71815.0,46.5809,46.5809,46.5716,46.5716,71815.0
2023-01-11 12:50:00,50.09,50.11,50.09,50.1,176643.0,46.5716,46.5902,46.5716,46.5809,176643.0
2023-01-11 12:55:00,50.1,50.12,50.1,50.12,196274.0,46.5809,46.5995,46.5809,46.5995,196274.0
2023-01-11 13:00:00,50.12,50.13,50.11,50.12,276090.0,46.5995,46.6088,46.5902,46.5995,276090.0
2023-01-11 13:05:00,50.13,50.14,50.11,50.14,391363.0,46.6088,46.6181,46.5902,46.6181,391363.0
2023-01-11 13:10:00,50.14,50.18,50.13,50.17,631744.0,46.6181,46.6553,46.6088,46.646,631744.0
2023-01-11 13:15:00,50.17,50.19,50.07,50.12,764825.0,46.646,46.6646,46.553,46.5995,764825.0
2023-01-11 13:20:00,50.11,50.13,50.09,50.12,1053358.0,46.5902,46.6088,46.5716,46.5995,1053358.0
2023-01-11 13:25:00,50.13,50.13,50.09,50.12,463481.0,46.6088,46.6088,46.5716,46.5995,463481.0
2023-01-11 13:30:00,50.13,50.16,50.12,50.16,76752.0,46.6088,46.6367,46.5995,46.6367,76752.0
2023-01-11 13:35:00,50.16,50.17,50.14,50.15,6611621.0,46.6367,46.646,46.6181,46.6274,6611621.0
2023-01-11 13:40:00,50.14,50.16,50.14,50.15,297760.0,46.6181,46.6367,46.6181,46.6274,297760.0
2023-01-11 13:45:00,50.16,50.18,50.15,50.16,949647.0,46.6367,46.6553,46.6274,46.6367,949647.0
2023-01-11 13:50:00,50.16,50.17,50.14,50.15,224677.0,46.6367,46.646,46.6181,46.6274,224677.0
2023-01-11 13:55:00,50.15,50.17,50.14,50.16,290747.0,46.6274,46.646,46.6181,46.6367,290747.0
2023-01-11 14:00:00,50.17,50.18,50.17,50.17,233799.0,46.646,46.6553,46.646,46.646,233799.0
2023-01-11 14:05:00,50.17,50.18,50.15,50.16,313263.0,46.646,46.6553,46.6274,46.6367,313263.0
2023-01-11 14:10:00,50.16,50.18,50.16,50.18,941833.0,46.6367,46.6553,46.6367,46.6553,941833.0
2023-01-11 14:15:00,50.18,50.18,50.17,50.18,328470.0,46.6553,46.6553,46.646,46.6553,328470.0
2023-01-11 14:20:00,50.17,50.18,50.17,50.18,224391.0,46.646,46.6553,46.646,46.6553,224391.0
2023-01-11 14:25:00,50.18,50.19,50.17,50.19,509434.0,46.6553,46.6646,46.646,46.6646,509434.0
2023-01-11 14:30:00,50.19,50.2,50.17,50.19,354047.0,46.6646,46.6739,46.646,46.6646,354047.0
2023-01-11 14:35:00,50.2,50.2,50.18,50.2,443612.0,46.6739,46.6739,46.6553,46.6739,443612.0
2023-01-11 14:40:00,50.2,50.21,50.18,50.2,245055.0,46.6739,46.6832,46.6553,46.6739,245055.0
2023-01-11 14:45:00,50.21,50.21,50.18,50.18,265959.0,46.6832,46.6832,46.6553,46.6553,265959.0
2023-01-11 14:50:00,50.18,50.18,50.16,50.16,89435.0,46.6553,46.6553,46.6367,46.6367,89435.0
2023-01-11 14:55:00,50.16,50.17,50.16,50.17,628077.0,46.6367,46.646,46.6367,46.646,628077.0
2023-01-11 15:00:00,50.17,50.19,50.16,50.19,365899.0,46.646,46.6646,46.6367,46.6646,365899.0
2023-01-11 15:05:00,50.19,50.19,50.18,50.19,191407.0,46.6646,46.6646,46.6553,46.6646,191407.0
2023-01-11 15:10:00,50.19,50.2,50.18,50.18,667443.0,46.6646,46.6739,46.6553,46.6553,667443.0
2023-01-11 15:15:00,50.18,50.22,50.18,50.2,1376538.0,46.6553,46.6925,46.6553,46.6739,1376538.0
2023-01-11 15:20:00,50.2,50.2,50.18,50.18,1808804.0,46.6739,46.6739,46.6553,46.6553,1808804.0
2023-01-11 15:25:00,50.19,50.19,50.17,50.18,526287.0,46.6646,46.6646,46.646,46.6553,526287.0
2023-01-11 15:30:00,50.18,50.18,50.15,50.16,913344.0,46.6553,46.6553,46.6274,46.6367,913344.0
2023-01-11 15:35:00,50.15,50.16,50.15,50.15,426308.0,46.6274,46.6367,46.6274,46.6274,426308.0
2023-01-11 15:40:00,50.15,50.16,50.13,50.14,1075935.0,46.6274,46.6367,46.6088,46.6181,1075935.0
2023-01-11 15:45:00,50.14,50.14,50.13,50.14,441830.0,46.6181,46.6181,46.6088,46.6181,441830.0
2023-01-11 15:50:00,50.14,50.16,50.13,50.16,645415.0,46.6181,46.6367,46.6088,46.6367,645415.0
2023-01-11 15:55:00,50.16,50.19,50.15,50.17,1148332.0,46.6367,46.6646,46.6274,46.646,1148332.0
2023-01-12 09:30:00,50.25,50.28,50.15,50.15,951831.0,46.7204,46.7483,46.6274,46.6274,951831.0
2023-01-12 09:35:00,50.15,50.17,50.1,50.12,669859.0,46.6274,46.646,46.5809,46.5995,669859.0
2023-01-12 09:40:00,50.12,50.14,49.88,49.89,433403.0,46.5995,46.6181,46.3764,46.3856,433403.0
2023-01-12 09:45:00,49.88,49.97,49.86,49.88,366963.0,46.3764,46.46,46.3578,46.3764,366963.0
2023-01-12 09:50:00,49.88,49.89,49.75,49.8,429593.0,46.3764,46.3856,46.2555,46.302,429593.0
2023-01-12 09:55:00,49.79,49.91,49.77,49.9,322113.0,46.2927,46.4042,46.2741,46.3949,322113.0
2023-01-12 10:00:00,49.9,49.99,49.89,49.95,669305.0,46.3949,46.4786,46.3856,46.4414,669305.0
2023-01-12 10:05:00,49.95,49.98,49.91,49.94,678867.0,46.4414,46.4693,46.4042,46.4321,678867.0
2023-01-12 10:10:00,49.95,50.13,49.95,50.07,521400.0,46.4414,46.6088,46.4414,46.553,521400.0
2023-01-12 10:15:00,50.08,50.14,50.06,50.11,469584.0,46.5623,46.6181,46.5437,46.5902,469584.0
2023-01-12 10:20:00,50.12,50.14,50.05,50.1,331812.0,46.5995,46.6181,46.5344,46.5809,331812.0
2023-01-12 10:25:00,50.1,50.13,50.06,50.08,403455.0,46.5809,46.6088,46.5437,46.5623,403455.0
2023-01-12 10:30:00,50.08,50.11,50.03,50.11,355720.0,46.5623,46.5902,46.5158,46.5902,355720.0
2023-01-12 10:35:00,50.12,50.18,50.11,50.16,346914.0,46.5995,46.6553,46.5902,46.6367,346914.0
2023-01-12 10:40:00,50.17,50.18,50.09,50.12,603283.0,46.646,46.6553,46.5716,46.5995,603283.0
2023-01-12 10:45:00,50.12,50.15,50.09,50.14,815713.0,46.5995,46.6274,46.5716,46.6181,815713.0
2023-01-12 10:50:00,50.14,50.18,50.12,50.17,366360.0,46.6181,46.6553,46.5995,46.646,366360.0
2023-01-12 10:55:00,50.17,50.21,50.15,50.16,192271.0,46.646,46.6832,46.6274,46.6367,192271.0
2023-01-12 11:00:00,50.16,50.17,50.11,50.16,826231.0,46.6367,46.646,46.5902,46.6367,826231.0
2023-01-12 11:05:00,50.15,50.2,50.14,50.18,549908.0,46.6274,46.6739,46.6181,46.6553,549908.0
2023-01-12 11:10:00,50.18,50.22,50.14,50.22,895508.0,46.6553,46.6925,46.6181,46.6925,895508.0
2023-01-12 11:15:00,50.22,50.26,50.2,50.25,210800.0,46.6925,46.7297,46.6739,46.7204,210800.0
2023-01-12 11:20:00,50.26,50.27,50.23,50.23,176213.0,46.7297,46.739,46.7018,46.7018,176213.0
2023-01-12 11:25:00,50.23,50.24,50.19,50.23,280746.0,46.7018,46.7111,46.6646,46.7018,280746.0
2023-01-12 11:30:00,50.23,50.24,50.16,50.18,198788.0,46.7018,46.7111,46.6367,46.6553,198788.0
2023-01-12 11:35:00,50.18,50.2,50.16,50.18,450144.0,46.6553,46.6739,46.6367,46.6553,450144.0
2023-01-12 11:40:00,50.19,50.22,50.17,50.21,129607.0,46.6646,46.6925,46.646,46.6832,129607.0
2023-01-12 11:45:00,50.21,50.22,50.17,50.18,566123.0,46.6832,46.6925,46.646,46.6553,566123.0
2023-01-12 11:50:00,50.18,50.19,50.17,50.19,222257.0,46.6553,46.6646,46.646,46.6646,222257.0
2023-01-12 11:55:00,50.18,50.26,50.18,50.26,169576.0,46.6553,46.7297,46.6553,46.7297,169576.0
2023-01-12 12:00:00,50.26,50.27,50.24,50.27,240097.0,46.7297,46.739,46.7111,46.739,240097.0
2023-01-12 12:05:00,50.27,50.32,50.26,50.3,1093007.0,46.739,46.7854,46.7297,46.7668,1093007.0
2023-01-12 12:10:00,50.31,50.36,50.3,50.36,1304695.0,46.7761,46.8226,46.7668,46.8226,1304695.0
2023-01-12 12:15:00,50.36,50.41,50.35,50.4,3793727.0,46.8226,46.8691,46.8133,46.8598,3793727.0
2023-01-12 12:20:00,50.4,50.41,50.38,50.41,124420.0,46.8598,46.8691,46.8412,46.8691,124420.0
2023-01-12 12:25:00,50.4,50.43,50.39,50.43,104531.0,46.8598,46.8877,46.8505,46.8877,104531.0
2023-01-12 12:30:00,50.42,50.45,50.42,50.45,90939.0,46.8784,46.9063,46.8784,46.9063,90939.0
2023-01-12 12:35:00,50.45,50.46,50.44,50.45,112835.0,46.9063,46.9156,46.897,46.9063,112835.0
2023-01-12 12:40:00,50.45,50.45,50.42,50.44,549197.0,46.9063,46.9063,46.8784,46.897,549197.0
2023-01-12 12:45:00,50.44,50.45,50.43,50.44,86613.0,46.897,46.9063,46.8877,46.897,86613.0
2023-01-12 12:50:00,50.43,50.46,50.43,50.45,129897.0,46.8877,46.9156,46.8877,46.9063,129897.0
2023-01-12 12:55:00,50.45,50.47,50.44,50.46,98199.0,46.9063,46.9249,46.897,46.9156,98199.0
2023-01-12 13:00:00,50.46,50.51,50.44,50.5,439600.0,46.9156,46.9621,46.897,46.9528,439600.0
2023-01-12 13:05:00,50.5,50.51,50.47,50.47,196725.0,46.9528,46.9621,46.9249,46.9249,196725.0
2023-01-12 13:10:00,50.48,50.48,50.44,50.47,109318.0,46.9342,46.9342,46.897,46.9249,109318.0
2023-01-12 13:15:00,50.47,50.47,50.45,50.47,285373.0,46.9249,46.9249,46.9063,46.9249,285373.0
2023-01-12 13:20:00,50.47,50.49,50.46,50.48,832141.0,46.9249,46.9435,46.9156,46.9342,832141.0
2023-01-12 13:25:00,50.47,50.47,50.35,50.37,1339142.0,46.9249,46.9249,46.8133,46.8319,1339142.0
2023-01-12 13:30:00,50.36,50.42,50.35,50.41,469920.0,46.8226,46.8784,46.8133,46.8691,469920.0
2023-01-12 13:35:00,50.41,50.46,50.4,50.44,2357580.0,46.8691,46.9156,46.8598,46.897,2357580.0
2023-01-12 13:40:00,50.45,50.45,50.42,50.45,516379.0,46.9063,46.9063,46.8784,46.9063,516379.0
2023-01-12 13:45:00,50.45,50.48,50.43,50.46,455520.0,46.9063,46.9342,46.8877,46.9156,455520.0
2023-01-12 13:50:00,50.45,50.5,50.45,50.5,245180.0,46.9063,46.9528,46.9063,46.9528,245180.0
2023-01-12 13:55:00,50.5,50.51,50.48,50.51,433966.0,46.9528,46.9621,46.9342,46.9621,433966.0
2023-01-12 14:00:00,50.51,50.52,50.46,50.47,461639.0,46.9621,46.9714,46.9156,46.9249,461639.0
2023-01-12 14:05:00,50.47,50.47,50.43,50.44,477257.0,46.9249,46.9249,46.8877,46.897,477257.0
2023-01-12 14:10:00,50.44,50.47,50.43,50.47,178169.0,46.897,46.9249,46.8877,46.9249,178169.0
2023-01-12 14:15:00,50.47,50.47,50.44,50.46,134547.0,46.9249,46.9249,46.897,46.9156,134547.0
2023-01-12 14:20:00,50.46,50.46,50.4,50.41,116550.0,46.9156,46.9156,46.8598,46.8691,116550.0
2023-01-12 14:25:00,50.41,50.43,50.38,50.39,389287.0,46.8691,46.8877,46.8412,46.8505,389287.0
2023-01-12 14:30:00,50.39,50.41,50.37,50.39,222433.0,46.8505,46.8691,46.8319,46.8505,222433.0
2023-01-12 14:35:00,50.39,50.41,50.38,50.41,331069.0,46.8505,46.8691,46.8412,46.8691,331069.0
2023-01-12 14:40:00,50.41,50.43,50.4,50.41,277320.0,46.8691,46.8877,46.8598,46.8691,277320.0
2023-01-12 14:45:00,50.41,50.43,50.4,50.43,427362.0,46.8691,46.8877,46.8598,46.8877,427362.0
2023-01-12 14:50:00,50.43,50.43,50.36,50.38,254720.0,46.8877,46.8877,46.8226,46.8412,254720.0
2023-01-12 14:55:00,50.38,50.41,50.35,50.4,198270.0,46.8412,46.8691,46.8133,46.8598,198270.0
2023-01-12 15:00:00,50.41,50.41,50.38,50.39,347979.0,46.8691,46.8691,46.8412,46.8505,347979.0
2023-01-12 15:05:00,50.39,50.39,50.34,50.34,168173.0,46.8505,46.8505,46.804,46.804,168173.0
2023-01-12 15:10:00,50.34,50.35,50.32,50.35,392476.0,46.804,46.8133,46.7854,46.8133,392476.0
2023-01-12 15:15:00,50.34,50.36,50.33,50.34,371553.0,46.804,46.8226,46.7947,46.804,371553.0
2023-01-12 15:20:00,50.34,50.38,50.33,50.38,382246.0,46.804,46.8412,46.7947,46.8412,382246.0
2023-01-12 15:25:00,50.38,50.4,50.37,50.39,320932.0,46.8412,46.8598,46.8319,46.8505,320932.0
2023-01-12 15:30:00,50.39,50.41,50.38,50.4,311858.0,46.8505,46.8691,46.8412,46.8598,311858.0
2023-01-12 15:35:00,50.41,50.41,50.36,50.37,316604.0,46.8691,46.8691,46.8226,46.8319,316604.0
2023-01-12 15:40:00,50.37,50.39,50.36,50.37,407327.0,46.8319,46.8505,46.8226,46.8319,407327.0
2023-01-12 15:45:00,50.37,50.37,50.33,50.36,450159.0,46.8319,46.8319,46.7947,46.8226,450159.0
2023-01-12 15:50:00,50.36,50.39,50.35,50.38,714380.0,46.8226,46.8505,46.8133,46.8412,714380.0
2023-01-12 15:55:00,50.38,50.43,50.37,50.41,2652615.0,46.8412,46.8877,46.8319,46.8691,2652615.0
2023-01-13 09:30:00,50.31,50.48,50.31,50.48,300845.0,46.7761,46.9342,46.7761,46.9342,300845.0
2023-01-13 09:35:00,50.48,50.53,50.41,50.43,247089.0,46.9342,46.9807,46.8691,46.8877,247089.0
2023-01-13 09:40:00,50.44,50.47,50.39,50.44,135849.0,46.897,46.9249,46.8505,46.897,135849.0
2023-01-13 09:45:00,50.44,50.51,50.41,50.5,73773.0,46.897,46.9621,46.8691,46.9528,73773.0
2023-01-13 09:50:00,50.5,50.55,50.49,50.5,147520.0,46.9528,46.9993,46.9435,46.9528,147520.0
2023-01-13 09:55:00,50.5,50.52,50.46,50.49,125831.0,46.9528,46.9714,46.9156,46.9435,125831.0
2023-01-13 10:00:00,50.48,50.53,50.45,50.48,346929.0,46.9342,46.9807,46.9063,46.9342,346929.0
2023-01-13 10:05:00,50.48,50.54,50.44,50.46,131016.0,46.9342,46.99,46.897,46.9156,131016.0
2023-01-13 10:10:00,50.46,50.51,50.46,50.49,88768.0,46.9156,46.9621,46.9156,46.9435,88768.0
2023-01-13 10:15:00,50.5,50.53,50.48,50.52,187505.0,46.9528,46.9807,46.9342,46.9714,187505.0
2023-01-13 10:20:00,50.52,50.57,50.5,50.54,386491.0,46.9714,47.0179,46.9528,46.99,386491.0
2023-01-13 10:25:00,50.54,50.56,50.53,50.55,128336.0,46.99,47.0086,46.9807,46.9993,128336.0
2023-01-13 10:30:00,50.55,50.57,50.46,50.46,166572.0,46.9993,47.0179,46.9156,46.9156,166572.0
2023-01-13 10:35:00,50.47,50.5,50.46,50.49,102696.0,46.9249,46.9528,46.9156,46.9435,102696.0
2023-01-13 10:40:00,50.49,50.52,50.49,50.49,96616.0,46.9435,46.9714,46.9435,46.9435,96616.0
2023-01-13 10:45:00,50.48,50.56,50.48,50.55,87443.0,46.9342,47.0086,46.9342,46.9993,87443.0
2023-01-13 10:50:00,50.56,50.56,50.52,50.54,132232.0,47.0086,47.0086,46.9714,46.99,132232.0
2023-01-13 10:55:00,50.54,50.55,50.5,50.52,121646.0,46.99,46.9993,46.9528,46.9714,121646.0
2023-01-13 11:00:00,50.52,50.53,50.46,50.5,451535.0,46.9714,46.9807,46.9156,46.9528,451535.0
2023-01-13 11:05:00,50.49,50.5,50.43,50.45,75320.0,46.9435,46.9528,46.8877,46.9063,75320.0
2023-01-13 11:10:00,50.44,50.45,50.4,50.41,115342.0,46.897,46.9063,46.8598,46.8691,115342.0
2023-01-13 11:15:00,50.41,50.42,50.39,50.41,217791.0,46.8691,46.8784,46.8505,46.8691,217791.0
2023-01-13 11:20:00,50.41,50.48,50.41,50.48,224701.0,46.8691,46.9342,46.8691,46.9342,224701.0
2023-01-13 11:25:00,50.48,50.5,50.46,50.49,301147.0,46.9342,46.9528,46.9156,46.9435,301147.0
2023-01-13 11:30:00,50.49,50.49,50.43,50.44,106220.0,46.9435,46.9435,46.8877,46.897,106220.0
2023-01-13 11:35:00,50.44,50.46,50.42,50.45,63254.0,46.897,46.9156,46.8784,46.9063,63254.0
2023-01-13 11:40:00,50.45,50.48,50.43,50.47,41609.0,46.9063,46.9342,46.8877,46.9249,41609.0
2023-01-13 11:45:00,50.48,50.48,50.42,50.45,69285.0,46.9342,46.9342,46.8784,46.9063,69285.0
2023-01-13 11:50:00,50.46,50.48,50.44,50.48,75093.0,46.9156,46.9342,46.897,46.9342,75093.0
2023-01-13 11:55:00,50.48,50.49,50.45,50.48,147541.0,46.9342,46.9435,46.9063,46.9342,147541.0
2023-01-13 12:00:00,50.48,50.5,50.47,50.48,65177.0,46.9342,46.9528,46.9249,46.9342,65177.0
2023-01-13 12:05:00,50.48,50.5,50.47,50.5,71021.0,46.9342,46.9528,46.9249,46.9528,71021.0
2023-01-13 12:10:00,50.5,50.54,50.49,50.53,89912.0,46.9528,46.99,46.9435,46.9807,89912.0
2023-01-13 12:15:00,50.53,50.55,50.52,50.54,48748.0,46.9807,46.9993,46.9714,46.99,48748.0
2023-01-13 12:20:00,50.54,50.56,50.53,50.55,44897.0,46.99,47.0086,46.9807,46.9993,44897.0
2023-01-13 12:25:00,50.55,50.56,50.54,50.56,115356.0,46.9993,47.0086,46.99,47.0086,115356.0
2023-01-13 12:30:00,50.55,50.56,50.52,50.55,64091.0,46.9993,47.0086,46.9714,46.9993,64091.0
2023-01-13 12:35:00,50.55,50.56,50.53,50.54,244199.0,46.9993,47.0086,46.9807,46.99,244199.0
2023-01-13 12:40:00,50.54,50.57,50.53,50.57,38932.0,46.99,47.0179,46.9807,47.0179,38932.0
2023-01-13 12:45:00,50.57,50.59,50.57,50.58,104494.0,47.0179,47.0365,47.0179,47.0272,104494.0
2023-01-13 12:50:00,50.57,50.59,50.56,50.59,85608.0,47.0179,47.0365,47.0086,47.0365,85608.0
2023-01-13 12:55:00,50.59,50.6,50.58,50.59,73960.0,47.0365,47.0458,47.0272,47.0365,73960.0
2023-01-13 13:00:00,50.6,50.61,50.58,50.59,106482.0,47.0458,47.0551,47.0272,47.0365,106482.0
2023-01-13 13:05:00,50.58,50.59,50.57,50.59,75862.0,47.0272,47.0365,47.0179,47.0365,75862.0
2023-01-13 13:10:00,50.59,50.61,50.58,50.61,100599.0,47.0365,47.0551,47.0272,47.0551,100599.0
2023-01-13 13:15:00,50.61,50.61,50.57,50.58,151203.0,47.0551,47.0551,47.0179,47.0272,151203.0
2023-01-13 13:20:00,50.58,50.59,50.56,50.58,44131.0,47.0272,47.0365,47.0086,47.0272,44131.0
2023-01-13 13:25:00,50.58,50.59,50.57,50.58,158153.0,47.0272,47.0365,47.0179,47.0272,158153.0
2023-01-13 13:30:00,50.58,50.6,50.57,50.6,125723.0,47.0272,47.0458,47.0179,47.0458,125723.0
2023-01-13 13:35:00,50.6,50.62,50.58,50.62,483632.0,47.0458,47.0644,47.0272,47.0644,483632.0
2023-01-13 13:40:00,50.62,50.67,50.61,50.65,273469.0,47.0644,47.1109,47.0551,47.0923,273469.0
2023-01-13 13:45:00,50.65,50.67,50.64,50.67,55896.0,47.0923,47.1109,47.083,47.1109,55896.0
2023-01-13 13:50:00,50.67,50.67,50.65,50.65,69514.0,47.1109,47.1109,47.0923,47.0923,69514.0
2023-01-13 13:55:00,50.66,50.67,50.64,50.64,83033.0,47.1016,47.1109,47.083,47.083,83033.0
2023-01-13 14:00:00,50.65,50.66,50.63,50.65,112291.0,47.0923,47.1016,47.0737,47.0923,112291.0
2023-01-13 14:05:00,50.65,50.66,50.63,50.64,33965.0,47.0923,47.1016,47.0737,47.083,33965.0
2023-01-13 14:10:00,50.64,50.66,50.63,50.65,72628.0,47.083,47.1016,47.0737,47.0923,72628.0
2023-01-13 14:15:00,50.66,50.67,50.65,50.66,62420.0,47.1016,47.1109,47.0923,47.1016,62420.0
2023-01-13 14:20:00,50.65,50.67,50.64,50.66,49632.0,47.0923,47.1109,47.083,47.1016,49632.0
2023-01-13 14:25:00,50.66,50.67,50.65,50.65,40883.0,47.1016,47.1109,47.0923,47.0923,40883.0
2023-01-13 14:30:00,50.66,50.67,50.65,50.65,125028.0,47.1016,47.1109,47.0923,47.0923,125028.0
2023-01-13 14:35:00,50.66,50.66,50.64,50.66,114240.0,47.1016,47.1016,47.083,47.1016,114240.0
2023-01-13 14:40:00,50.66,50.66,50.64,50.65,42612.0,47.1016,47.1016,47.083,47.0923,42612.0
2023-01-13 14:45:00,50.65,50.66,50.64,50.65,86210.0,47.0923,47.1016,47.083,47.0923,86210.0
2023-01-13 14:50:00,50.65,50.65,50.63,50.64,94042.0,47.0923,47.0923,47.0737,47.083,94042.0
2023-01-13 14:55:00,50.63,50.66,50.63,50.65,298983.0,47.0737,47.1016,47.0737,47.0923,298983.0
2023-01-13 15:00:00,50.66,50.66,50.64,50.66,121666.0,47.1016,47.1016,47.083,47.1016,121666.0
2023-01-13 15:05:00,50.65,50.66,50.65,50.65,101046.0,47.0923,47.1016,47.0923,47.0923,101046.0
2023-01-13 15:10:00,50.66,50.66,50.64,50.66,245181.0,47.1016,47.1016,47.083,47.1016,245181.0
2023-01-13 15:15:00,50.66,50.67,50.65,50.66,72039.0,47.1016,47.1109,47.0923,47.1016,72039.0
2023-01-13 15:20:00,50.67,50.68,50.66,50.68,111003.0,47.1109,47.1202,47.1016,47.1202,111003.0
2023-01-13 15:25:00,50.68,50.7,50.67,50.7,193137.0,47.1202,47.1388,47.1109,47.1388,193137.0
2023-01-13 15:30:00,50.7,50.7,50.69,50.7,88409.0,47.1388,47.1388,47.1295,47.1388,88409.0
2023-01-13 15:35:00,50.7,50.74,50.69,50.73,304209.0,47.1388,47.1759,47.1295,47.1666,304209.0
2023-01-13 15:40:00,50.73,50.74,50.72,50.73,439264.0,47.1666,47.1759,47.1573,47.1666,439264.0
2023-01-13 15:45:00,50.73,50.73,50.71,50.73,177565.0,47.1666,47.1666,47.1481,47.1666,177565.0
2023-01-13 15:50:00,50.73,50.73,50.71,50.72,230730.0,47.1666,47.1666,47.1481,47.1573,230730.0
2023-01-13 15:55:00,50.72,50.74,50.69,50.7,494632.0,47.1573,47.1759,47.1295,47.1388,494632.0
2023-01-17 09:30:00,50.38,50.41,50.23,50.26,550144.0,46.8412,46.8691,46.7018,46.7297,550144.0
2023-01-17 09:35:00,50.27,50.32,50.25,50.32,413366.0,46.739,46.7854,46.7204,46.7854,413366.0
2023-01-17 09:40:00,50.32,50.36,50.27,50.32,149446.0,46.7854,46.8226,46.739,46.7854,149446.0
2023-01-17 09:45:00,50.31,50.35,50.31,50.34,83154.0,46.7761,46.8133,46.7761,46.804,83154.0
2023-01-17 09:50:00,50.35,50.37,50.32,50.36,262438.0,46.8133,46.8319,46.7854,46.8226,262438.0
2023-01-17 09:55:00,50.36,50.38,50.33,50.38,207997.0,46.8226,46.8412,46.7947,46.8412,207997.0
2023-01-17 10:00:00,50.38,50.49,50.38,50.45,682183.0,46.8412,46.9435,46.8412,46.9063,682183.0
2023-01-17 10:05:00,50.46,50.46,50.39,50.41,220108.0,46.9156,46.9156,46.8505,46.8691,220108.0
2023-01-17 10:10:00,50.41,50.47,50.41,50.42,156110.0,46.8691,46.9249,46.8691,46.8784,156110.0
2023-01-17 10:15:00,50.42,50.43,50.38,50.39,216441.0,46.8784,46.8877,46.8412,46.8505,216441.0
2023-01-17 10:20:00,50.4,50.44,50.39,50.41,269471.0,46.8598,46.897,46.8505,46.8691,269471.0
2023-01-17 10:25:00,50.42,50.43,50.36,50.37,63719.0,46.8784,46.8877,46.8226,46.8319,63719.0
2023-01-17 10:30:00,50.38,50.39,50.33,50.36,397536.0,46.8412,46.8505,46.7947,46.8226,397536.0
2023-01-17 10:35:00,50.36,50.38,50.34,50.34,200438.0,46.8226,46.8412,46.804,46.804,200438.0
2023-01-17 10:40:00,50.34,50.35,50.26,50.29,427209.0,46.804,46.8133,46.7297,46.7576,427209.0
2023-01-17 10:45:00,50.29,50.34,50.27,50.34,247959.0,46.7576,46.804,46.739,46.804,247959.0
2023-01-17 10:50:00,50.34,50.34,50.28,50.3,139986.0,46.804,46.804,46.7483,46.7668,139986.0
2023-01-17 10:55:00,50.3,50.34,50.29,50.34,469454.0,46.7668,46.804,46.7576,46.804,469454.0
2023-01-17 11:00:00,50.33,50.38,50.32,50.36,184555.0,46.7947,46.8412,46.7854,46.8226,184555.0
2023-01-17 11:05:00,50.36,50.37,50.31,50.33,132043.0,46.8226,46.8319,46.7761,46.7947,132043.0
2023-01-17 11:10:00,50.33,50.34,50.29,50.31,1232193.0,46.7947,46.804,46.7576,46.7761,1232193.0
2023-01-17 11:15:00,50.31,50.32,50.29,50.32,162445.0,46.7761,46.7854,46.7576,46.7854,162445.0
2023-01-17 11:20:00,50.32,50.32,50.29,50.3,117711.0,46.7854,46.7854,46.7576,46.7668,117711.0
2023-01-17 11:25:00,50.3,50.39,50.29,50.39,387708.0,46.7668,46.8505,46.7576,46.8505,387708.0
2023-01-17 11:30:00,50.39,50.43,50.38,50.41,159010.0,46.8505,46.8877,46.8412,46.8691,159010.0
2023-01-17 11:35:00,50.41,50.43,50.39,50.41,152302.0,46.8691,46.8877,46.8505,46.8691,152302.0
2023-01-17 11:40:00,50.41,50.42,50.37,50.38,86690.0,46.8691,46.8784,46.8319,46.8412,86690.0
2023-01-17 11:45:00,50.37,50.43,50.37,50.43,101252.0,46.8319,46.8877,46.8319,46.8877,101252.0
2023-01-17 11:50:00,50.43,50.44,50.42,50.43,103222.0,46.8877,46.897,46.8784,46.8877,103222.0
2023-01-17 11:55:00,50.42,50.44,50.41,50.42,155543.0,46.8784,46.897,46.8691,46.8784,155543.0
2023-01-17 12:00:00,50.42,50.44,50.41,50.43,104961.0,46.8784,46.897,46.8691,46.8877,104961.0
2023-01-17 12:05:00,50.42,50.43,50.41,50.42,1077906.0,46.8784,46.8877,46.8691,46.8784,1077906.0
2023-01-17 12:10:00,50.41,50.42,50.4,50.41,96321.0,46.8691,46.8784,46.8598,46.8691,96321.0
2023-01-17 12:15:00,50.41,50.41,50.38,50.39,189780.0,46.8691,46.8691,46.8412,46.8505,189780.0
2023-01-17 12:20:00,50.39,50.39,50.37,50.38,201857.0,46.8505,46.8505,46.8319,46.8412,201857.0
2023-01-17 12:25:00,50.38,50.38,50.35,50.38,125300.0,46.8412,46.8412,46.8133,46.8412,125300.0
2023-01-17 12:30:00,50.37,50.41,50.37,50.41,124756.0,46.8319,46.8691,46.8319,46.8691,124756.0
2023-01-17 12:35:00,50.41,50.42,50.4,50.41,120365.0,46.8691,46.8784,46.8598,46.8691,120365.0
2023-01-17 12:40:00,50.41,50.42,50.4,50.41,137245.0,46.8691,46.8784,46.8598,46.8691,137245.0
2023-01-17 12:45:00,50.41,50.41,50.39,50.4,129274.0,46.8691,46.8691,46.8505,46.8598,129274.0
2023-01-17 12:50:00,50.4,50.42,50.39,50.41,115704.0,46.8598,46.8784,46.8505,46.8691,115704.0
2023-01-17 12:55:00,50.41,50.42,50.4,50.41,483381.0,46.8691,46.8784,46.8598,46.8691,483381.0
2023-01-17 13:00:00,50.41,50.43,50.41,50.43,70580.0,46.8691,46.8877,46.8691,46.8877,70580.0
2023-01-17 13:05:00,50.43,50.43,50.42,50.43,71575.0,46.8877,46.8877,46.8784,46.8877,71575.0
2023-01-17 13:10:00,50.43,50.43,50.4,50.41,106389.0,46.8877,46.8877,46.8598,46.8691,106389.0
2023-01-17 13:15:00,50.41,50.43,50.41,50.42,157750.0,46.8691,46.8877,46.8691,46.8784,157750.0
2023-01-17 13:20:00,50.42,50.43,50.41,50.41,170338.0,46.8784,46.8877,46.8691,46.8691,170338.0
2023-01-17 13:25:00,50.41,50.44,50.41,50.44,145736.0,46.8691,46.897,46.8691,46.897,145736.0
2023-01-17 13:30:00,50.44,50.45,50.43,50.44,182492.0,46.897,46.9063,46.8877,46.897,182492.0
2023-01-17 13:35:00,50.44,50.45,50.43,50.45,99804.0,46.897,46.9063,46.8877,46.9063,99804.0
2023-01-17 13:40:00,50.45,50.46,50.44,50.45,116046.0,46.9063,46.9156,46.897,46.9063,116046.0
2023-01-17 13:45:00,50.45,50.45,50.42,50.45,139463.0,46.9063,46.9063,46.8784,46.9063,139463.0
2023-01-17 13:50:00,50.45,50.46,50.44,50.45,109863.0,46.9063,46.9156,46.897,46.9063,109863.0
2023-01-17 13:55:00,50.45,50.46,50.44,50.46,69899.0,46.9063,46.9156,46.897,46.9156,69899.0
2023-01-17 14:00:00,50.46,50.46,50.44,50.45,89029.0,46.9156,46.9156,46.897,46.9063,89029.0
2023-01-17 14:05:00,50.45,50.45,50.42,50.44,111121.0,46.9063,46.9063,46.8784,46.897,111121.0
2023-01-17 14:10:00,50.43,50.44,50.4,50.43,231539.0,46.8877,46.897,46.8598,46.8877,231539.0
2023-01-17 14:15:00,50.43,50.43,50.38,50.41,400726.0,46.8877,46.8877,46.8412,46.8691,400726.0
2023-01-17 14:20:00,50.41,50.42,50.39,50.41,255637.0,46.8691,46.8784,46.8505,46.8691,255637.0
2023-01-17 14:25:00,50.42,50.43,50.41,50.43,180833.0,46.8784,46.8877,46.8691,46.8877,180833.0
2023-01-17 14:30:00,50.43,50.45,50.43,50.45,124701.0,46.8877,46.9063,46.8877,46.9063,124701.0
2023-01-17 14:35:00,50.45,50.46,50.44,50.46,321985.0,46.9063,46.9156,46.897,46.9156,321985.0
2023-01-17 14:40:00,50.46,50.46,50.45,50.46,170411.0,46.9156,46.9156,46.9063,46.9156,170411.0
2023-01-17 14:45:00,50.46,50.46,50.44,50.45,178077.0,46.9156,46.9156,46.897,46.9063,178077.0
2023-01-17 14:50:00,50.45,50.46,50.44,50.45,120815.0,46.9063,46.9156,46.897,46.9063,120815.0
2023-01-17 14:55:00,50.45,50.45,50.42,50.43,185739.0,46.9063,46.9063,46.8784,46.8877,185739.0
2023-01-17 15:00:00,50.43,50.46,50.42,50.46,144183.0,46.8877,46.9156,46.8784,46.9156,144183.0
2023-01-17 15:05:00,50.46,50.46,50.45,50.46,74662.0,46.9156,46.9156,46.9063,46.9156,74662.0
2023-01-17 15:10:00,50.46,50.46,50.43,50.44,225599.0,46.9156,46.9156,46.8877,46.897,225599.0
2023-01-17 15:15:00,50.44,50.45,50.43,50.44,148926.0,46.897,46.9063,46.8877,46.897,148926.0
2023-01-17 15:20:00,50.44,50.44,50.42,50.44,166605.0,46.897,46.897,46.8784,46.897,166605.0
2023-01-17 15:25:00,50.44,50.45,50.43,50.44,178347.0,46.897,46.9063,46.8877,46.897,178347.0
2023-01-17 15:30:00,50.44,50.45,50.43,50.45,201213.0,46.897,46.9063,46.8877,46.9063,201213.0
2023-01-17 15:35:00,50.45,50.45,50.44,50.45,109949.0,46.9063,46.9063,46.897,46.9063,109949.0
2023-01-17 15:40:00,50.45,50.45,50.44,50.44,184397.0,46.9063,46.9063,46.897,46.897,184397.0
2023-01-17 15:45:00,50.44,50.45,50.42,50.45,223081.0,46.897,46.9063,46.8784,46.9063,223081.0
2023-01-17 15:50:00,50.44,50.45,50.43,50.44,373556.0,46.897,46.9063,46.8877,46.897,373556.0
2023-01-17 15:55:00,50.45,50.45,50.43,50.44,608758.0,46.9063,46.9063,46.8877,46.897,608758.0
2023-01-18 09:30:00,50.87,50.93,50.82,50.86,386797.0,47.2968,47.3526,47.2503,47.2875,386797.0
2023-01-18 09:35:00,50.85,50.86,50.72,50.77,215136.0,47.2782,47.2875,47.1573,47.2038,215136.0
2023-01-18 09:40:00,50.78,50.8,50.71,50.74,232764.0,47.2131,47.2317,47.1481,47.1759,232764.0
2023-01-18 09:45:00,50.74,50.76,50.69,50.72,337801.0,47.1759,47.1945,47.1295,47.1573,337801.0
2023-01-18 09:50:00,50.72,50.75,50.69,50.7,187226.0,47.1573,47.1852,47.1295,47.1388,187226.0
2023-01-18 09:55:00,50.7,50.7,50.65,50.67,119295.0,47.1388,47.1388,47.0923,47.1109,119295.0
2023-01-18 10:00:00,50.69,50.7,50.62,50.63,244576.0,47.1295,47.1388,47.0644,47.0737,244576.0
2023-01-18 10:05:00,50.63,50.65,50.61,50.62,130757.0,47.0737,47.0923,47.0551,47.0644,130757.0
2023-01-18 10:10:00,50.61,50.65,50.6,50.63,268386.0,47.0551,47.0923,47.0458,47.0737,268386.0
2023-01-18 10:15:00,50.64,50.67,50.57,50.6,187555.0,47.083,47.1109,47.0179,47.0458,187555.0
2023-01-18 10:20:00,50.6,50.67,50.59,50.66,133515.0,47.0458,47.1109,47.0365,47.1016,133515.0
2023-01-18 10:25:00,50.67,50.68,50.64,50.66,149284.0,47.1109,47.1202,47.083,47.1016,149284.0
2023-01-18 10:30:00,50.66,50.67,50.61,50.62,233414.0,47.1016,47.1109,47.0551,47.0644,233414.0
2023-01-18 10:35:00,50.62,50.64,50.58,50.59,145672.0,47.0644,47.083,47.0272,47.0365,145672.0
2023-01-18 10:40:00,50.57,50.6,50.54,50.56,184945.0,47.0179,47.0458,46.99,47.0086,184945.0
2023-01-18 10:45:00,50.57,50.6,50.57,50.58,93839.0,47.0179,47.0458,47.0179,47.0272,93839.0
2023-01-18 10:50:00,50.58,50.58,50.49,50.49,119170.0,47.0272,47.0272,46.9435,46.9435,119170.0
2023-01-18 10:55:00,50.48,50.53,50.45,50.51,159542.0,46.9342,46.9807,46.9063,46.9621,159542.0
2023-01-18 11:00:00,50.51,50.54,50.51,50.52,86095.0,46.9621,46.99,46.9621,46.9714,86095.0
2023-01-18 11:05:00,50.52,50.53,50.44,50.48,122490.0,46.9714,46.9807,46.897,46.9342,122490.0
2023-01-18 11:10:00,50.49,50.49,50.43,50.46,110193.0,46.9435,46.9435,46.8877,46.9156,110193.0
2023-01-18 11:15:00,50.45,50.46,50.41,50.42,363416.0,46.9063,46.9156,46.8691,46.8784,363416.0
2023-01-18 11:20:00,50.41,50.41,50.31,50.33,128649.0,46.8691,46.8691,46.7761,46.7947,128649.0
2023-01-18 11:25:00,50.33,50.38,50.3,50.33,157830.0,46.7947,46.8412,46.7668,46.7947,157830.0
2023-01-18 11:30:00,50.32,50.32,50.27,50.3,122028.0,46.7854,46.7854,46.739,46.7668,122028.0
2023-01-18 11:35:00,50.3,50.3,50.25,50.25,140923.0,46.7668,46.7668,46.7204,46.7204,140923.0
2023-01-18 11:40:00,50.25,50.29,50.24,50.24,90223.0,46.7204,46.7576,46.7111,46.7111,90223.0
2023-01-18 11:45:00,50.23,50.28,50.23,50.28,79993.0,46.7018,46.7483,46.7018,46.7483,79993.0
2023-01-18 11:50:00,50.28,50.28,50.24,50.27,54544.0,46.7483,46.7483,46.7111,46.739,54544.0
2023-01-18 11:55:00,50.27,50.34,50.27,50.34,103752.0,46.739,46.804,46.739,46.804,103752.0
2023-01-18 12:00:00,50.33,50.34,50.3,50.3,153149.0,46.7947,46.804,46.7668,46.7668,153149.0
2023-01-18 12:05:00,50.3,50.32,50.28,50.29,168633.0,46.7668,46.7854,46.7483,46.7576,168633.0
2023-01-18 12:10:00,50.29,50.3,50.26,50.28,218525.0,46.7576,46.7668,46.7297,46.7483,218525.0
2023-01-18 12:15:00,50.28,50.28,50.21,50.22,278100.0,46.7483,46.7483,46.6832,46.6925,278100.0
2023-01-18 12:20:00,50.22,50.23,50.18,50.18,54708.0,46.6925,46.7018,46.6553,46.6553,54708.0
2023-01-18 12:25:00,50.18,50.19,50.14,50.19,196781.0,46.6553,46.6646,46.6181,46.6646,196781.0
2023-01-18 12:30:00,50.19,50.19,50.15,50.18,119147.0,46.6646,46.6646,46.6274,46.6553,119147.0
2023-01-18 12:35:00,50.18,50.21,50.17,50.19,99740.0,46.6553,46.6832,46.646,46.6646,99740.0
2023-01-18 12:40:00,50.19,50.21,50.18,50.2,217962.0,46.6646,46.6832,46.6553,46.6739,217962.0
2023-01-18 12:45:00,50.19,50.2,50.16,50.19,63177.0,46.6646,46.6739,46.6367,46.6646,63177.0
2023-01-18 12:50:00,50.19,50.2,50.16,50.17,61178.0,46.6646,46.6739,46.6367,46.646,61178.0
2023-01-18 12:55:00,50.16,50.2,50.15,50.18,57013.0,46.6367,46.6739,46.6274,46.6553,57013.0
2023-01-18 13:00:00,50.18,50.2,50.15,50.16,340404.0,46.6553,46.6739,46.6274,46.6367,340404.0
2023-01-18 13:05:00,50.16,50.16,50.13,50.15,97967.0,46.6367,46.6367,46.6088,46.6274,97967.0
2023-01-18 13:10:00,50.14,50.15,50.1,50.11,103148.0,46.6181,46.6274,46.5809,46.5902,103148.0
2023-01-18 13:15:00,50.12,50.12,50.09,50.1,48658.0,46.5995,46.5995,46.5716,46.5809,48658.0
2023-01-18 13:20:00,50.09,50.11,50.09,50.1,277325.0,46.5716,46.5902,46.5716,46.5809,277325.0
2023-01-18 13:25:00,50.11,50.15,50.1,50.15,94333.0,46.5902,46.6274,46.5809,46.6274,94333.0
2023-01-18 13:30:00,50.14,50.17,50.11,50.11,67889.0,46.6181,46.646,46.5902,46.5902,67889.0
2023-01-18 13:35:00,50.11,50.14,50.1,50.12,117086.0,46.5902,46.6181,46.5809,46.5995,117086.0
2023-01-18 13:40:00,50.12,50.19,50.12,50.19,2278176.0,46.5995,46.6646,46.5995,46.6646,2278176.0
2023-01-18 13:45:00,50.18,50.22,50.17,50.2,222181.0,46.6553,46.6925,46.646,46.6739,222181.0
2023-01-18 13:50:00,50.2,50.21,50.19,50.21,132483.0,46.6739,46.6832,46.6646,46.6832,132483.0
2023-01-18 13:55:00,50.21,50.21,50.18,50.2,126998.0,46.6832,46.6832,46.6553,46.6739,126998.0
2023-01-18 14:00:00,50.2,50.21,50.18,50.19,272253.0,46.6739,46.6832,46.6553,46.6646,272253.0
2023-01-18 14:05:00,50.18,50.2,50.15,50.19,168740.0,46.6553,46.6739,46.6274,46.6646,168740.0
2023-01-18 14:10:00,50.19,50.2,50.16,50.17,9362726.0,46.6646,46.6739,46.6367,46.646,9362726.0
2023-01-18 14:15:00,50.16,50.18,50.15,50.17,116272.0,46.6367,46.6553,46.6274,46.646,116272.0
2023-01-18 14:20:00,50.17,50.21,50.17,50.21,148125.0,46.646,46.6832,46.646,46.6832,148125.0
2023-01-18 14:25:00,50.21,50.25,50.2,50.24,269915.0,46.6832,46.7204,46.6739,46.7111,269915.0
2023-01-18 14:30:00,50.25,50.26,50.24,50.26,260453.0,46.7204,46.7297,46.7111,46.7297,260453.0
2023-01-18 14:35:00,50.26,50.27,50.25,50.25,150401.0,46.7297,46.739,46.7204,46.7204,150401.0
2023-01-18 14:40:00,50.26,50.27,50.23,50.27,197806.0,46.7297,46.739,46.7018,46.739,197806.0
2023-01-18 14:45:00,50.26,50.27,50.25,50.26,117532.0,46.7297,46.739,46.7204,46.7297,117532.0
2023-01-18 14:50:00,50.26,50.26,50.23,50.24,127348.0,46.7297,46.7297,46.7018,46.7111,127348.0
2023-01-18 14:55:00,50.23,50.25,50.23,50.25,404194.0,46.7018,46.7204,46.7018,46.7204,404194.0
2023-01-18 15:00:00,50.25,50.25,50.21,50.22,358087.0,46.7204,46.7204,46.6832,46.6925,358087.0
2023-01-18 15:05:00,50.22,50.22,50.2,50.21,145689.0,46.6925,46.6925,46.6739,46.6832,145689.0
2023-01-18 15:10:00,50.2,50.24,50.2,50.21,294122.0,46.6739,46.7111,46.6739,46.6832,294122.0
2023-01-18 15:15:00,50.21,50.23,50.21,50.22,304437.0,46.6832,46.7018,46.6832,46.6925,304437.0
2023-01-18 15:20:00,50.21,50.22,50.21,50.21,124813.0,46.6832,46.6925,46.6832,46.6832,124813.0
2023-01-18 15:25:00,50.21,50.23,50.21,50.21,218853.0,46.6832,46.7018,46.6832,46.6832,218853.0
2023-01-18 15:30:00,50.21,50.22,50.17,50.18,513233.0,46.6832,46.6925,46.646,46.6553,513233.0
2023-01-18 15:35:00,50.17,50.18,50.14,50.14,224297.0,46.646,46.6553,46.6181,46.6181,224297.0
2023-01-18 15:40:00,50.15,50.15,50.13,50.13,168108.0,46.6274,46.6274,46.6088,46.6088,168108.0
2023-01-18 15:45:00,50.14,50.15,50.12,50.13,358722.0,46.6181,46.6274,46.5995,46.6088,358722.0
2023-01-18 15:50:00,50.13,50.13,50.11,50.12,568723.0,46.6088,46.6088,46.5902,46.5995,568723.0
2023-01-18 15:55:00,50.12,50.12,50.09,50.1,1056483.0,46.5995,46.5995,46.5716,46.5809,1056483.0
2023-01-19 09:30:00,50.33,50.51,50.31,50.46,452329.0,46.7947,46.9621,46.7761,46.9156,452329.0
2023-01-19 09:35:00,50.46,50.56,50.43,50.56,231643.0,46.9156,47.0086,46.8877,47.0086,231643.0
2023-01-19 09:40:00,50.56,50.58,50.44,50.44,88756.0,47.0086,47.0272,46.897,46.897,88756.0
2023-01-19 09:45:00,50.45,50.46,50.34,50.35,114729.0,46.9063,46.9156,46.804,46.8133,114729.0
2023-01-19 09:50:00,50.36,50.4,50.32,50.33,100293.0,46.8226,46.8598,46.7854,46.7947,100293.0
2023-01-19 09:55:00,50.34,50.44,50.34,50.42,132598.0,46.804,46.897,46.804,46.8784,132598.0
2023-01-19 10:00:00,50.41,50.44,50.37,50.43,122867.0,46.8691,46.897,46.8319,46.8877,122867.0
2023-01-19 10:05:00,50.43,50.51,50.43,50.48,90456.0,46.8877,46.9621,46.8877,46.9342,90456.0
2023-01-19 10:10:00,50.47,50.48,50.37,50.41,75299.0,46.9249,46.9342,46.8319,46.8691,75299.0
2023-01-19 10:15:00,50.41,50.5,50.39,50.46,204422.0,46.8691,46.9528,46.8505,46.9156,204422.0
2023-01-19 10:20:00,50.47,50.48,50.45,50.46,163408.0,46.9249,46.9342,46.9063,46.9156,163408.0
2023-01-19 10:25:00,50.47,50.47,50.41,50.45,108487.0,46.9249,46.9249,46.8691,46.9063,108487.0
2023-01-19 10:30:00,50.44,50.45,50.39,50.44,93539.0,46.897,46.9063,46.8505,46.897,93539.0
2023-01-19 10:35:00,50.44,50.47,50.41,50.45,144050.0,46.897,46.9249,46.8691,46.9063,144050.0
2023-01-19 10:40:00,50.45,50.47,50.41,50.42,88359.0,46.9063,46.9249,46.8691,46.8784,88359.0
2023-01-19 10:45:00,50.43,50.43,50.37,50.4,125628.0,46.8877,46.8877,46.8319,46.8598,125628.0
2023-01-19 10:50:00,50.41,50.42,50.38,50.41,80538.0,46.8691,46.8784,46.8412,46.8691,80538.0
2023-01-19 10:55:00,50.41,50.41,50.36,50.4,103630.0,46.8691,46.8691,46.8226,46.8598,103630.0
2023-01-19 11:00:00,50.41,50.43,50.38,50.41,206552.0,46.8691,46.8877,46.8412,46.8691,206552.0
2023-01-19 11:05:00,50.41,50.46,50.38,50.44,228938.0,46.8691,46.9156,46.8412,46.897,228938.0
2023-01-19 11:10:00,50.45,50.48,50.43,50.44,160912.0,46.9063,46.9342,46.8877,46.897,160912.0
2023-01-19 11:15:00,50.44,50.45,50.38,50.39,75269.0,46.897,46.9063,46.8412,46.8505,75269.0
2023-01-19 11:20:00,50.38,50.39,50.35,50.36,106324.0,46.8412,46.8505,46.8133,46.8226,106324.0
2023-01-19 11:25:00,50.36,50.38,50.33,50.35,230972.0,46.8226,46.8412,46.7947,46.8133,230972.0
2023-01-19 11:30:00,50.35,50.38,50.33,50.35,80967.0,46.8133,46.8412,46.7947,46.8133,80967.0
2023-01-19 11:35:00,50.34,50.36,50.33,50.36,168477.0,46.804,46.8226,46.7947,46.8226,168477.0
2023-01-19 11:40:00,50.36,50.37,50.28,50.28,120009.0,46.8226,46.8319,46.7483,46.7483,120009.0
2023-01-19 11:45:00,50.29,50.33,50.28,50.33,188742.0,46.7576,46.7947,46.7483,46.7947,188742.0
2023-01-19 11:50:00,50.32,50.33,50.29,50.32,198948.0,46.7854,46.7947,46.7576,46.7854,198948.0
2023-01-19 11:55:00,50.31,50.34,50.3,50.33,138670.0,46.7761,46.804,46.7668,46.7947,138670.0
2023-01-19 12:00:00,50.34,50.4,50.33,50.39,225225.0,46.804,46.8598,46.7947,46.8505,225225.0
2023-01-19 12:05:00,50.39,50.41,50.38,50.4,111275.0,46.8505,46.8691,46.8412,46.8598,111275.0
2023-01-19 12:10:00,50.4,50.43,50.39,50.43,124946.0,46.8598,46.8877,46.8505,46.8877,124946.0
2023-01-19 12:15:00,50.43,50.46,50.43,50.45,178231.0,46.8877,46.9156,46.8877,46.9063,178231.0
2023-01-19 12:20:00,50.45,50.45,50.38,50.39,112382.0,46.9063,46.9063,46.8412,46.8505,112382.0
2023-01-19 12:25:00,50.39,50.4,50.36,50.39,165486.0,46.8505,46.8598,46.8226,46.8505,165486.0
2023-01-19 12:30:00,50.39,50.4,50.37,50.4,94669.0,46.8505,46.8598,46.8319,46.8598,94669.0
2023-01-19 12:35:00,50.4,50.41,50.38,50.39,160580.0,46.8598,46.8691,46.8412,46.8505,160580.0
2023-01-19 12:40:00,50.4,50.4,50.37,50.38,85053.0,46.8598,46.8598,46.8319,46.8412,85053.0
2023-01-19 12:45:00,50.37,50.4,50.35,50.36,70565.0,46.8319,46.8598,46.8133,46.8226,70565.0
2023-01-19 12:50:00,50.36,50.38,50.35,50.36,60175.0,46.8226,46.8412,46.8133,46.8226,60175.0
2023-01-19 12:55:00,50.36,50.41,50.35,50.41,131203.0,46.8226,46.8691,46.8133,46.8691,131203.0
2023-01-19 13:00:00,50.41,50.47,50.41,50.45,313492.0,46.8691,46.9249,46.8691,46.9063,313492.0
2023-01-19 13:05:00,50.45,50.46,50.4,50.44,88631.0,46.9063,46.9156,46.8598,46.897,88631.0
2023-01-19 13:10:00,50.44,50.48,50.42,50.48,92578.0,46.897,46.9342,46.8784,46.9342,92578.0
2023-01-19 13:15:00,50.47,50.49,50.42,50.48,172301.0,46.9249,46.9435,46.8784,46.9342,172301.0
2023-01-19 13:20:00,50.49,50.51,50.46,50.46,163740.0,46.9435,46.9621,46.9156,46.9156,163740.0
2023-01-19 13:25:00,50.46,50.48,50.44,50.48,116044.0,46.9156,46.9342,46.897,46.9342,116044.0
2023-01-19 13:30:00,50.48,50.53,50.47,50.53,6685803.0,46.9342,46.9807,46.9249,46.9807,6685803.0
2023-01-19 13:35:00,50.53,50.58,50.52,50.57,135336.0,46.9807,47.0272,46.9714,47.0179,135336.0
2023-01-19 13:40:00,50.57,50.6,50.53,50.55,200471.0,47.0179,47.0458,46.9807,46.9993,200471.0
2023-01-19 13:45:00,50.55,50.56,50.52,50.53,498995.0,46.9993,47.0086,46.9714,46.9807,498995.0
2023-01-19 13:50:00,50.53,50.56,50.52,50.55,152855.0,46.9807,47.0086,46.9714,46.9993,152855.0
2023-01-19 13:55:00,50.55,50.56,50.53,50.56,189427.0,46.9993,47.0086,46.9807,47.0086,189427.0
2023-01-19 14:00:00,50.56,50.57,50.52,50.55,94919.0,47.0086,47.0179,46.9714,46.9993,94919.0
2023-01-19 14:05:00,50.55,50.55,50.48,50.5,102654.0,46.9993,46.9993,46.9342,46.9528,102654.0
2023-01-19 14:10:00,50.5,50.54,50.49,50.54,119899.0,46.9528,46.99,46.9435,46.99,119899.0
2023-01-19 14:15:00,50.54,50.55,50.52,50.54,120832.0,46.99,46.9993,46.9714,46.99,120832.0
2023-01-19 14:20:00,50.55,50.58,50.53,50.57,211575.0,46.9993,47.0272,46.9807,47.0179,211575.0
2023-01-19 14:25:00,50.58,50.6,50.56,50.58,244609.0,47.0272,47.0458,47.0086,47.0272,244609.0
2023-01-19 14:30:00,50.59,50.61,50.58,50.61,216811.0,47.0365,47.0551,47.0272,47.0551,216811.0
2023-01-19 14:35:00,50.61,50.63,50.6,50.63,138622.0,47.0551,47.0737,47.0458,47.0737,138622.0
2023-01-19 14:40:00,50.62,50.64,50.61,50.64,153475.0,47.0644,47.083,47.0551,47.083,153475.0
2023-01-19 14:45:00,50.64,50.64,50.59,50.61,389138.0,47.083,47.083,47.0365,47.0551,389138.0
2023-01-19 14:50:00,50.6,50.61,50.56,50.57,460039.0,47.0458,47.0551,47.0086,47.0179,460039.0
2023-01-19 14:55:00,50.57,50.59,50.56,50.56,360508.0,47.0179,47.0365,47.0086,47.0086,360508.0
2023-01-19 15:00:00,50.57,50.6,50.56,50.6,628236.0,47.0179,47.0458,47.0086,47.0458,628236.0
2023-01-19 15:05:00,50.59,50.6,50.56,50.57,377833.0,47.0365,47.0458,47.0086,47.0179,377833.0
2023-01-19 15:10:00,50.57,50.59,50.56,50.59,118818.0,47.0179,47.0365,47.0086,47.0365,118818.0
2023-01-19 15:15:00,50.59,50.6,50.55,50.58,123644.0,47.0365,47.0458,46.9993,47.0272,123644.0
2023-01-19 15:20:00,50.58,50.6,50.57,50.59,44119.0,47.0272,47.0458,47.0179,47.0365,44119.0
2023-01-19 15:25:00,50.59,50.61,50.59,50.6,109091.0,47.0365,47.0551,47.0365,47.0458,109091.0
2023-01-19 15:30:00,50.6,50.6,50.54,50.55,916724.0,47.0458,47.0458,46.99,46.9993,916724.0
2023-01-19 15:35:00,50.55,50.56,50.53,50.54,557094.0,46.9993,47.0086,46.9807,46.99,557094.0
2023-01-19 15:40:00,50.54,50.54,50.5,50.51,562213.0,46.99,46.99,46.9528,46.9621,562213.0
2023-01-19 15:45:00,50.51,50.52,50.49,50.52,650056.0,46.9621,46.9714,46.9435,46.9714,650056.0
2023-01-19 15:50:00,50.52,50.54,50.5,50.54,450167.0,46.9714,46.99,46.9528,46.99,450167.0
2023-01-19 15:55:00,50.54,50.54,50.48,50.5,1106126.0,46.99,46.99,46.9342,46.9528,1106126.0
2023-01-20 09:30:00,50.78,50.81,50.63,50.67,293364.0,47.2131,47.241,47.0737,47.1109,293364.0
2023-01-20 09:35:00,50.67,50.76,50.62,50.75,460055.0,47.1109,47.1945,47.0644,47.1852,460055.0
2023-01-20 09:40:00,50.75,50.78,50.73,50.78,187167.0,47.1852,47.2131,47.1666,47.2131,187167.0
2023-01-20 09:45:00,50.78,50.81,50.75,50.8,94042.0,47.2131,47.241,47.1852,47.2317,94042.0
2023-01-20 09:50:00,50.8,50.85,50.78,50.83,61536.0,47.2317,47.2782,47.2131,47.2596,61536.0
2023-01-20 09:55:00,50.84,50.88,50.81,50.85,80823.0,47.2689,47.3061,47.241,47.2782,80823.0
2023-01-20 10:00:00,50.85,50.88,50.8,50.86,86466.0,47.2782,47.3061,47.2317,47.2875,86466.0
2023-01-20 10:05:00,50.85,50.93,50.84,50.92,69135.0,47.2782,47.3526,47.2689,47.3433,69135.0
2023-01-20 10:10:00,50.92,50.93,50.88,50.9,53758.0,47.3433,47.3526,47.3061,47.3247,53758.0
2023-01-20 10:15:00,50.91,50.93,50.87,50.93,89598.0,47.334,47.3526,47.2968,47.3526,89598.0
2023-01-20 10:20:00,50.92,50.97,50.91,50.97,23688.0,47.3433,47.3898,47.334,47.3898,23688.0
2023-01-20 10:25:00,50.98,51.02,50.93,51.01,69282.0,47.3991,47.4363,47.3526,47.427,69282.0
2023-01-20 10:30:00,51.01,51.05,50.97,50.98,79326.0,47.427,47.4642,47.3898,47.3991,79326.0
2023-01-20 10:35:00,50.97,51.01,50.96,50.98,39858.0,47.3898,47.427,47.3805,47.3991,39858.0
2023-01-20 10:40:00,50.98,50.99,50.94,50.96,280264.0,47.3991,47.4084,47.3619,47.3805,280264.0
2023-01-20 10:45:00,50.95,50.96,50.93,50.95,22375.0,47.3712,47.3805,47.3526,47.3712,22375.0
2023-01-20 10:50:00,50.95,50.95,50.92,50.95,38023.0,47.3712,47.3712,47.3433,47.3712,38023.0
2023-01-20 10:55:00,50.94,50.97,50.92,50.94,513973.0,47.3619,47.3898,47.3433,47.3619,513973.0
2023-01-20 11:00:00,50.94,51.0,50.93,51.0,227881.0,47.3619,47.4177,47.3526,47.4177,227881.0
2023-01-20 11:05:00,51.0,51.0,50.97,50.97,166533.0,47.4177,47.4177,47.3898,47.3898,166533.0
2023-01-20 11:10:00,50.98,51.01,50.97,50.98,88000.0,47.3991,47.427,47.3898,47.3991,88000.0
2023-01-20 11:15:00,50.98,50.99,50.95,50.97,79972.0,47.3991,47.4084,47.3712,47.3898,79972.0
2023-01-20 11:20:00,50.96,50.97,50.92,50.96,64656.0,47.3805,47.3898,47.3433,47.3805,64656.0
2023-01-20 11:25:00,50.96,50.99,50.93,50.98,53500.0,47.3805,47.4084,47.3526,47.3991,53500.0
2023-01-20 11:30:00,50.98,50.99,50.96,50.98,85411.0,47.3991,47.4084,47.3805,47.3991,85411.0
2023-01-20 11:35:00,50.99,50.99,50.94,50.95,38941.0,47.4084,47.4084,47.3619,47.3712,38941.0
2023-01-20 11:40:00,50.94,50.96,50.94,50.96,35591.0,47.3619,47.3805,47.3619,47.3805,35591.0
2023-01-20 11:45:00,50.96,50.98,50.95,50.97,42896.0,47.3805,47.3991,47.3712,47.3898,42896.0
2023-01-20 11:50:00,50.97,50.97,50.95,50.95,97816.0,47.3898,47.3898,47.3712,47.3712,97816.0
2023-01-20 11:55:00,50.95,50.96,50.91,50.93,79918.0,47.3712,47.3805,47.334,47.3526,79918.0
2023-01-20 12:00:00,50.93,50.94,50.92,50.93,38152.0,47.3526,47.3619,47.3433,47.3526,38152.0
2023-01-20 12:05:00,50.94,50.96,50.93,50.96,48905.0,47.3619,47.3805,47.3526,47.3805,48905.0
2023-01-20 12:10:00,50.95,50.96,50.93,50.95,56533.0,47.3712,47.3805,47.3526,47.3712,56533.0
2023-01-20 12:15:00,50.94,50.98,50.94,50.98,24853.0,47.3619,47.3991,47.3619,47.3991,24853.0
2023-01-20 12:20:00,50.98,50.99,50.97,50.99,28861.0,47.3991,47.4084,47.3898,47.4084,28861.0
2023-01-20 12:25:00,50.99,50.99,50.97,50.98,29101.0,47.4084,47.4084,47.3898,47.3991,29101.0
2023-01-20 12:30:00,50.98,50.98,50.95,50.96,37106.0,47.3991,47.3991,47.3712,47.3805,37106.0
2023-01-20 12:35:00,50.97,50.98,50.95,50.97,67743.0,47.3898,47.3991,47.3712,47.3898,67743.0
2023-01-20 12:40:00,50.98,50.98,50.95,50.96,40920.0,47.3991,47.3991,47.3712,47.3805,40920.0
2023-01-20 12:45:00,50.95,50.97,50.94,50.97,17302.0,47.3712,47.3898,47.3619,47.3898,17302.0
2023-01-20 12:50:00,50.97,50.99,50.96,50.98,94961.0,47.3898,47.4084,47.3805,47.3991,94961.0
2023-01-20 12:55:00,50.99,50.99,50.97,50.98,65096.0,47.4084,47.4084,47.3898,47.3991,65096.0
2023-01-20 13:00:00,50.98,51.01,50.97,50.99,388463.0,47.3991,47.427,47.3898,47.4084,388463.0
2023-01-20 13:05:00,50.99,51.01,50.97,50.99,148563.0,47.4084,47.427,47.3898,47.4084,148563.0
2023-01-20 13:10:00,50.99,51.02,50.93,51.01,92691.0,47.4084,47.4363,47.3526,47.427,92691.0
2023-01-20 13:15:00,51.01,51.03,50.95,50.96,368145.0,47.427,47.4456,47.3712,47.3805,368145.0
2023-01-20 13:20:00,50.96,51.0,50.94,51.0,358462.0,47.3805,47.4177,47.3619,47.4177,358462.0
2023-01-20 13:25:00,51.0,51.04,51.0,51.04,91791.0,47.4177,47.4549,47.4177,47.4549,91791.0
2023-01-20 13:30:00,51.03,51.07,51.03,51.05,57373.0,47.4456,47.4828,47.4456,47.4642,57373.0
2023-01-20 13:35:00,51.05,51.09,51.05,51.09,99631.0,47.4642,47.5014,47.4642,47.5014,99631.0
2023-01-20 13:40:00,51.09,51.1,51.07,51.08,110479.0,47.5014,47.5107,47.4828,47.4921,110479.0
2023-01-20 13:45:00,51.08,51.11,51.07,51.1,50905.0,47.4921,47.52,47.4828,47.5107,50905.0
2023-01-20 13:50:00,51.1,51.11,51.09,51.09,104855.0,47.5107,47.52,47.5014,47.5014,104855.0
2023-01-20 13:55:00,51.1,51.13,51.08,51.13,168292.0,47.5107,47.5385,47.4921,47.5385,168292.0
2023-01-20 14:00:00,51.13,51.13,51.1,51.11,518007.0,47.5385,47.5385,47.5107,47.52,518007.0
2023-01-20 14:05:00,51.11,51.12,51.09,51.12,97744.0,47.52,47.5293,47.5014,47.5293,97744.0
2023-01-20 14:10:00,51.12,51.14,51.11,51.12,108207.0,47.5293,47.5478,47.52,47.5293,108207.0
2023-01-20 14:15:00,51.12,51.13,51.11,51.12,125193.0,47.5293,47.5385,47.52,47.5293,125193.0
2023-01-20 14:20:00,51.13,51.15,51.12,51.14,91123.0,47.5385,47.5571,47.5293,47.5478,91123.0
2023-01-20 14:25:00,51.14,51.15,51.12,51.14,110840.0,47.5478,47.5571,47.5293,47.5478,110840.0
2023-01-20 14:30:00,51.14,51.15,51.13,51.14,39955.0,47.5478,47.5571,47.5385,47.5478,39955.0
2023-01-20 14:35:00,51.14,51.14,51.12,51.13,71813.0,47.5478,47.5478,47.5293,47.5385,71813.0
2023-01-20 14:40:00,51.13,51.14,51.12,51.13,149630.0,47.5385,47.5478,47.5293,47.5385,149630.0
2023-01-20 14:45:00,51.14,51.14,51.12,51.13,102477.0,47.5478,47.5478,47.5293,47.5385,102477.0
2023-01-20 14:50:00,51.12,51.13,51.11,51.12,95098.0,47.5293,47.5385,47.52,47.5293,95098.0
2023-01-20 14:55:00,51.12,51.14,51.11,51.14,69887.0,47.5293,47.5478,47.52,47.5478,69887.0
2023-01-20 15:00:00,51.13,51.15,51.12,51.14,155677.0,47.5385,47.5571,47.5293,47.5478,155677.0
2023-01-20 15:05:00,51.14,51.16,51.13,51.16,94115.0,47.5478,47.5664,47.5385,47.5664,94115.0
2023-01-20 15:10:00,51.16,51.17,51.15,51.16,65100.0,47.5664,47.5757,47.5571,47.5664,65100.0
2023-01-20 15:15:00,51.16,51.17,51.15,51.15,89575.0,47.5664,47.5757,47.5571,47.5571,89575.0
2023-01-20 15:20:00,51.15,51.16,51.11,51.12,61482.0,47.5571,47.5664,47.52,47.5293,61482.0
2023-01-20 15:25:00,51.11,51.13,51.11,51.13,66570.0,47.52,47.5385,47.52,47.5385,66570.0
2023-01-20 15:30:00,51.13,51.14,51.12,51.13,583427.0,47.5385,47.5478,47.5293,47.5385,583427.0
2023-01-20 15:35:00,51.13,51.14,51.11,51.13,68458.0,47.5385,47.5478,47.52,47.5385,68458.0
2023-01-20 15:40:00,51.14,51.14,51.12,51.13,74542.0,47.5478,47.5478,47.5293,47.5385,74542.0
2023-01-20 15:45:00,51.13,51.15,51.12,51.15,269676.0,47.5385,47.5571,47.5293,47.5571,269676.0
2023-01-20 15:50:00,51.15,51.18,51.14,51.18,237991.0,47.5571,47.585,47.5478,47.585,237991.0
2023-01-20 15:55:00,51.18,51.2,51.16,51.2,1258566.0,47.585,47.6036,47.5664,47.6036,1258566.0
2023-01-23 09:30:00,51.27,51.33,51.22,51.32,612339.0,47.6687,47.7245,47.6222,47.7152,612339.0
2023-01-23 09:35:00,51.32,51.39,51.25,51.29,209098.0,47.7152,47.7803,47.6501,47.6873,209098.0
2023-01-23 09:40:00,51.28,51.36,51.26,51.32,107128.0,47.678,47.7524,47.6594,47.7152,107128.0
2023-01-23 09:45:00,51.33,51.47,51.3,51.47,167131.0,47.7245,47.8547,47.6966,47.8547,167131.0
2023-01-23 09:50:00,51.47,51.56,51.47,51.54,527540.0,47.8547,47.9383,47.8547,47.9197,527540.0
2023-01-23 09:55:00,51.54,51.55,51.46,51.51,171101.0,47.9197,47.929,47.8454,47.8919,171101.0
2023-01-23 10:00:00,51.51,51.54,51.45,51.47,130616.0,47.8919,47.9197,47.8361,47.8547,130616.0
2023-01-23 10:05:00,51.46,51.54,51.46,51.51,82494.0,47.8454,47.9197,47.8454,47.8919,82494.0
2023-01-23 10:10:00,51.51,51.58,51.49,51.53,130801.0,47.8919,47.9569,47.8733,47.9105,130801.0
2023-01-23 10:15:00,51.53,51.59,51.52,51.59,121870.0,47.9105,47.9662,47.9012,47.9662,121870.0
2023-01-23 10:20:00,51.59,51.65,51.58,51.65,71714.0,47.9662,48.022,47.9569,48.022,71714.0
2023-01-23 10:25:00,51.65,51.68,51.63,51.66,90565.0,48.022,48.0499,48.0034,48.0313,90565.0
2023-01-23 10:30:00,51.66,51.68,51.64,51.65,104443.0,48.0313,48.0499,48.0127,48.022,104443.0
2023-01-23 10:35:00,51.65,51.65,51.62,51.63,63689.0,48.022,48.022,47.9941,48.0034,63689.0
2023-01-23 10:40:00,51.63,51.64,51.6,51.61,56440.0,48.0034,48.0127,47.9755,47.9848,56440.0
2023-01-23 10:45:00,51.61,51.67,51.59,51.67,68591.0,47.9848,48.0406,47.9662,48.0406,68591.0
2023-01-23 10:50:00,51.68,51.7,51.66,51.7,44502.0,48.0499,48.0685,48.0313,48.0685,44502.0
2023-01-23 10:55:00,51.7,51.73,51.69,51.71,227081.0,48.0685,48.0964,48.0592,48.0778,227081.0
2023-01-23 11:00:00,51.71,51.77,51.7,51.77,235142.0,48.0778,48.1336,48.0685,48.1336,235142.0
2023-01-23 11:05:00,51.76,51.79,51.74,51.77,83642.0,48.1243,48.1522,48.1057,48.1336,83642.0
2023-01-23 11:10:00,51.77,51.79,51.73,51.73,49472.0,48.1336,48.1522,48.0964,48.0964,49472.0
2023-01-23 11:15:00,51.74,51.77,51.71,51.76,73434.0,48.1057,48.1336,48.0778,48.1243,73434.0
2023-01-23 11:20:00,51.77,51.78,51.71,51.71,124007.0,48.1336,48.1429,48.0778,48.0778,124007.0
2023-01-23 11:25:00,51.71,51.72,51.65,51.65,62421.0,48.0778,48.0871,48.022,48.022,62421.0
2023-01-23 11:30:00,51.65,51.66,51.63,51.64,48976.0,48.022,48.0313,48.0034,48.0127,48976.0
2023-01-23 11:35:00,51.64,51.66,51.63,51.66,43991.0,48.0127,48.0313,48.0034,48.0313,43991.0
2023-01-23 11:40:00,51.66,51.66,51.62,51.63,159179.0,48.0313,48.0313,47.9941,48.0034,159179.0
2023-01-23 11:45:00,51.63,51.67,51.62,51.66,109965.0,48.0034,48.0406,47.9941,48.0313,109965.0
2023-01-23 11:50:00,51.66,51.67,51.64,51.65,67265.0,48.0313,48.0406,48.0127,48.022,67265.0
2023-01-23 11:55:00,51.66,51.68,51.64,51.66,58367.0,48.0313,48.0499,48.0127,48.0313,58367.0
2023-01-23 12:00:00,51.66,51.68,51.65,51.66,31751.0,48.0313,48.0499,48.022,48.0313,31751.0
2023-01-23 12:05:00,51.66,51.66,51.6,51.6,124807.0,48.0313,48.0313,47.9755,47.9755,124807.0
2023-01-23 12:10:00,51.6,51.6,51.58,51.6,58594.0,47.9755,47.9755,47.9569,47.9755,58594.0
2023-01-23 12:15:00,51.6,51.65,51.59,51.65,105269.0,47.9755,48.022,47.9662,48.022,105269.0
2023-01-23 12:20:00,51.64,51.65,51.62,51.64,171633.0,48.0127,48.022,47.9941,48.0127,171633.0
2023-01-23 12:25:00,51.65,51.65,51.61,51.62,217064.0,48.022,48.022,47.9848,47.9941,217064.0
2023-01-23 12:30:00,51.62,51.66,51.6,51.65,133500.0,47.9941,48.0313,47.9755,48.022,133500.0
2023-01-23 12:35:00,51.65,51.67,51.64,51.64,72339.0,48.022,48.0406,48.0127,48.0127,72339.0
2023-01-23 12:40:00,51.65,51.66,51.63,51.66,106562.0,48.022,48.0313,48.0034,48.0313,106562.0
2023-01-23 12:45:00,51.66,51.68,51.64,51.68,1059956.0,48.0313,48.0499,48.0127,48.0499,1059956.0
2023-01-23 12:50:00,51.68,51.7,51.66,51.7,88652.0,48.0499,48.0685,48.0313,48.0685,88652.0
2023-01-23 12:55:00,51.7,51.7,51.66,51.68,110266.0,48.0685,48.0685,48.0313,48.0499,110266.0
2023-01-23 13:00:00,51.68,51.7,51.65,51.66,210379.0,48.0499,48.0685,48.022,48.0313,210379.0
2023-01-23 13:05:00,51.65,51.66,51.63,51.66,203311.0,48.022,48.0313,48.0034,48.0313,203311.0
2023-01-23 13:10:00,51.66,51.69,51.65,51.69,261940.0,48.0313,48.0592,48.022,48.0592,261940.0
2023-01-23 13:15:00,51.69,51.69,51.66,51.66,192035.0,48.0592,48.0592,48.0313,48.0313,192035.0
2023-01-23 13:20:00,51.66,51.7,51.65,51.66,360277.0,48.0313,48.0685,48.022,48.0313,360277.0
2023-01-23 13:25:00,51.66,51.71,51.65,51.71,273132.0,48.0313,48.0778,48.022,48.0778,273132.0
2023-01-23 13:30:00,51.71,51.71,51.68,51.7,128250.0,48.0778,48.0778,48.0499,48.0685,128250.0
2023-01-23 13:35:00,51.69,51.7,51.67,51.69,92096.0,48.0592,48.0685,48.0406,48.0592,92096.0
2023-01-23 13:40:00,51.69,51.7,51.67,51.69,109265.0,48.0592,48.0685,48.0406,48.0592,109265.0
2023-01-23 13:45:00,51.69,51.72,51.68,51.71,63321.0,48.0592,48.0871,48.0499,48.0778,63321.0
2023-01-23 13:50:00,51.71,51.72,51.66,51.66,59547.0,48.0778,48.0871,48.0313,48.0313,59547.0
2023-01-23 13:55:00,51.67,51.69,51.66,51.69,109986.0,48.0406,48.0592,48.0313,48.0592,109986.0
2023-01-23 14:00:00,51.68,51.69,51.62,51.64,81042.0,48.0499,48.0592,47.9941,48.0127,81042.0
2023-01-23 14:05:00,51.64,51.65,51.61,51.61,58725.0,48.0127,48.022,47.9848,47.9848,58725.0
2023-01-23 14:10:00,51.62,51.63,51.59,51.62,65977.0,47.9941,48.0034,47.9662,47.9941,65977.0
2023-01-23 14:15:00,51.62,51.63,51.6,51.63,32276.0,47.9941,48.0034,47.9755,48.0034,32276.0
2023-01-23 14:20:00,51.62,51.63,51.6,51.61,63003.0,47.9941,48.0034,47.9755,47.9848,63003.0
2023-01-23 14:25:00,51.61,51.62,51.56,51.57,206686.0,47.9848,47.9941,47.9383,47.9476,206686.0
2023-01-23 14:30:00,51.57,51.59,51.55,51.57,818531.0,47.9476,47.9662,47.929,47.9476,818531.0
2023-01-23 14:35:00,51.57,51.58,51.51,51.53,129867.0,47.9476,47.9569,47.8919,47.9105,129867.0
2023-01-23 14:40:00,51.53,51.53,51.48,51.49,148534.0,47.9105,47.9105,47.864,47.8733,148534.0
2023-01-23 14:45:00,51.48,51.49,51.42,51.44,345174.0,47.864,47.8733,47.8082,47.8268,345174.0
2023-01-23 14:50:00,51.44,51.44,51.39,51.41,120443.0,47.8268,47.8268,47.7803,47.7989,120443.0
2023-01-23 14:55:00,51.42,51.48,51.41,51.48,370660.0,47.8082,47.864,47.7989,47.864,370660.0
2023-01-23 15:00:00,51.48,51.49,51.44,51.45,424151.0,47.864,47.8733,47.8268,47.8361,424151.0
2023-01-23 15:05:00,51.45,51.46,51.42,51.46,426365.0,47.8361,47.8454,47.8082,47.8454,426365.0
2023-01-23 15:10:00,51.46,51.51,51.44,51.5,133609.0,47.8454,47.8919,47.8268,47.8826,133609.0
2023-01-23 15:15:00,51.5,51.53,51.48,51.5,140444.0,47.8826,47.9105,47.864,47.8826,140444.0
2023-01-23 15:20:00,51.5,51.53,51.49,51.52,140010.0,47.8826,47.9105,47.8733,47.9012,140010.0
2023-01-23 15:25:00,51.51,51.52,51.47,51.51,170192.0,47.8919,47.9012,47.8547,47.8919,170192.0
2023-01-23 15:30:00,51.51,51.52,51.48,51.49,251008.0,47.8919,47.9012,47.864,47.8733,251008.0
2023-01-23 15:35:00,51.49,51.53,51.48,51.52,123030.0,47.8733,47.9105,47.864,47.9012,123030.0
2023-01-23 15:40:00,51.52,51.53,51.47,51.53,183050.0,47.9012,47.9105,47.8547,47.9105,183050.0
2023-01-23 15:45:00,51.53,51.54,51.5,51.53,133407.0,47.9105,47.9197,47.8826,47.9105,133407.0
2023-01-23 15:50:00,51.54,51.56,51.53,51.55,137542.0,47.9197,47.9383,47.9105,47.929,137542.0
2023-01-23 15:55:00,51.55,51.58,51.55,51.57,297782.0,47.929,47.9569,47.929,47.9476,297782.0
2023-01-24 09:30:00,51.35,51.5,51.34,51.47,680249.0,47.7431,47.8826,47.7338,47.8547,680249.0
2023-01-24 09:35:00,51.48,51.48,51.35,51.46,196785.0,47.864,47.864,47.7431,47.8454,196785.0
2023-01-24 09:40:00,51.46,51.48,51.39,51.46,240777.0,47.8454,47.864,47.7803,47.8454,240777.0
2023-01-24 09:45:00,51.45,51.51,51.34,51.49,200732.0,47.8361,47.8919,47.7338,47.8733,200732.0
2023-01-24 09:50:00,51.5,51.53,51.45,51.53,126906.0,47.8826,47.9105,47.8361,47.9105,126906.0
2023-01-24 09:55:00,51.52,51.53,51.34,51.35,253342.0,47.9012,47.9105,47.7338,47.7431,253342.0
2023-01-24 10:00:00,51.34,51.39,51.33,51.34,144588.0,47.7338,47.7803,47.7245,47.7338,144588.0
2023-01-24 10:05:00,51.35,51.39,51.29,51.38,76273.0,47.7431,47.7803,47.6873,47.771,76273.0
2023-01-24 10:10:00,51.38,51.43,51.35,51.43,118816.0,47.771,47.8175,47.7431,47.8175,118816.0
2023-01-24 10:15:00,51.44,51.47,51.36,51.36,99715.0,47.8268,47.8547,47.7524,47.7524,99715.0
2023-01-24 10:20:00,51.35,51.44,51.35,51.4,61668.0,47.7431,47.8268,47.7431,47.7896,61668.0
2023-01-24 10:25:00,51.4,51.47,51.39,51.47,121382.0,47.7896,47.8547,47.7803,47.8547,121382.0
2023-01-24 10:30:00,51.46,51.48,51.44,51.46,167666.0,47.8454,47.864,47.8268,47.8454,167666.0
2023-01-24 10:35:00,51.46,51.47,51.4,51.45,68430.0,47.8454,47.8547,47.7896,47.8361,68430.0
2023-01-24 10:40:00,51.45,51.53,51.43,51.51,71449.0,47.8361,47.9105,47.8175,47.8919,71449.0
2023-01-24 10:45:00,51.51,51.55,51.5,51.55,88076.0,47.8919,47.929,47.8826,47.929,88076.0
2023-01-24 10:50:00,51.54,51.57,51.52,51.57,93611.0,47.9197,47.9476,47.9012,47.9476,93611.0
2023-01-24 10:55:00,51.57,51.61,51.56,51.58,120344.0,47.9476,47.9848,47.9383,47.9569,120344.0
2023-01-24 11:00:00,51.58,51.6,51.55,51.58,67655.0,47.9569,47.9755,47.929,47.9569,67655.0
2023-01-24 11:05:00,51.58,51.58,51.54,51.58,25397.0,47.9569,47.9569,47.9197,47.9569,25397.0
2023-01-24 11:10:00,51.58,51.59,51.53,51.55,75066.0,47.9569,47.9662,47.9105,47.929,75066.0
2023-01-24 11:15:00,51.56,51.57,51.54,51.55,20535.0,47.9383,47.9476,47.9197,47.929,20535.0
2023-01-24 11:20:00,51.55,51.57,51.51,51.57,101473.0,47.929,47.9476,47.8919,47.9476,101473.0
2023-01-24 11:25:00,51.57,51.59,51.55,51.58,152205.0,47.9476,47.9662,47.929,47.9569,152205.0
2023-01-24 11:30:00,51.59,51.6,51.52,51.53,36576.0,47.9662,47.9755,47.9012,47.9105,36576.0
2023-01-24 11:35:00,51.52,51.53,51.5,51.52,91387.0,47.9012,47.9105,47.8826,47.9012,91387.0
2023-01-24 11:40:00,51.53,51.54,51.5,51.54,90416.0,47.9105,47.9197,47.8826,47.9197,90416.0
2023-01-24 11:45:00,51.52,51.55,51.51,51.54,100661.0,47.9012,47.929,47.8919,47.9197,100661.0
2023-01-24 11:50:00,51.54,51.54,51.51,51.52,42885.0,47.9197,47.9197,47.8919,47.9012,42885.0
2023-01-24 11:55:00,51.53,51.55,51.52,51.54,181633.0,47.9105,47.929,47.9012,47.9197,181633.0
2023-01-24 12:00:00,51.54,51.54,51.48,51.53,44386.0,47.9197,47.9197,47.864,47.9105,44386.0
2023-01-24 12:05:00,51.53,51.57,51.52,51.56,60492.0,47.9105,47.9476,47.9012,47.9383,60492.0
2023-01-24 12:10:00,51.56,51.57,51.55,51.56,41816.0,47.9383,47.9476,47.929,47.9383,41816.0
2023-01-24 12:15:00,51.56,51.57,51.55,51.57,42081.0,47.9383,47.9476,47.929,47.9476,42081.0
2023-01-24 12:20:00,51.57,51.57,51.53,51.55,22071.0,47.9476,47.9476,47.9105,47.929,22071.0
2023-01-24 12:25:00,51.54,51.56,51.53,51.54,30851.0,47.9197,47.9383,47.9105,47.9197,30851.0
2023-01-24 12:30:00,51.55,51.55,51.53,51.54,22141.0,47.929,47.929,47.9105,47.9197,22141.0
2023-01-24 12:35:00,51.54,51.56,51.53,51.54,295475.0,47.9197,47.9383,47.9105,47.9197,295475.0
2023-01-24 12:40:00,51.54,51.54,51.51,51.53,27085.0,47.9197,47.9197,47.8919,47.9105,27085.0
2023-01-24 12:45:00,51.52,51.54,51.51,51.52,98113.0,47.9012,47.9197,47.8919,47.9012,98113.0
2023-01-24 12:50:00,51.53,51.54,51.52,51.54,86266.0,47.9105,47.9197,47.9012,47.9197,86266.0
2023-01-24 12:55:00,51.54,51.55,51.52,51.55,50272.0,47.9197,47.929,47.9012,47.929,50272.0
2023-01-24 13:00:00,51.55,51.58,51.51,51.52,230651.0,47.929,47.9569,47.8919,47.9012,230651.0
2023-01-24 13:05:00,51.52,51.55,51.5,51.54,127329.0,47.9012,47.929,47.8826,47.9197,127329.0
2023-01-24 13:10:00,51.55,51.57,51.54,51.55,44895.0,47.929,47.9476,47.9197,47.929,44895.0
2023-01-24 13:15:00,51.56,51.57,51.53,51.55,73162.0,47.9383,47.9476,47.9105,47.929,73162.0
2023-01-24 13:20:00,51.55,51.56,51.53,51.55,38974.0,47.929,47.9383,47.9105,47.929,38974.0
2023-01-24 13:25:00,51.55,51.56,51.53,51.56,70393.0,47.929,47.9383,47.9105,47.9383,70393.0
2023-01-24 13:30:00,51.56,51.57,51.54,51.57,54613.0,47.9383,47.9476,47.9197,47.9476,54613.0
2023-01-24 13:35:00,51.57,51.57,51.55,51.56,41958.0,47.9476,47.9476,47.929,47.9383,41958.0
2023-01-24 13:40:00,51.57,51.59,51.56,51.58,55052.0,47.9476,47.9662,47.9383,47.9569,55052.0
2023-01-24 13:45:00,51.58,51.58,51.55,51.57,102288.0,47.9569,47.9569,47.929,47.9476,102288.0
2023-01-24 13:50:00,51.57,51.57,51.55,51.55,43910.0,47.9476,47.9476,47.929,47.929,43910.0
2023-01-24 13:55:00,51.55,51.57,51.53,51.54,37312.0,47.929,47.9476,47.9105,47.9197,37312.0
2023-01-24 14:00:00,51.54,51.54,51.48,51.52,60581.0,47.9197,47.9197,47.864,47.9012,60581.0
2023-01-24 14:05:00,51.51,51.55,51.5,51.53,114803.0,47.8919,47.929,47.8826,47.9105,114803.0
2023-01-24 14:10:00,51.54,51.55,51.53,51.54,117110.0,47.9197,47.929,47.9105,47.9197,117110.0
2023-01-24 14:15:00,51.54,51.56,51.53,51.55,105313.0,47.9197,47.9383,47.9105,47.929,105313.0
2023-01-24 14:20:00,51.55,51.58,51.55,51.57,129935.0,47.929,47.9569,47.929,47.9476,129935.0
2023-01-24 14:25:00,51.57,51.58,51.56,51.57,47943.0,47.9476,47.9569,47.9383,47.9476,47943.0
2023-01-24 14:30:00,51.57,51.6,51.56,51.58,79726.0,47.9476,47.9755,47.9383,47.9569,79726.0
2023-01-24 14:35:00,51.58,51.61,51.58,51.59,51452.0,47.9569,47.9848,47.9569,47.9662,51452.0
2023-01-24 14:40:00,51.59,51.6,51.57,51.6,413765.0,47.9662,47.9755,47.9476,47.9755,413765.0
2023-01-24 14:45:00,51.59,51.6,51.57,51.58,64465.0,47.9662,47.9755,47.9476,47.9569,64465.0
2023-01-24 14:50:00,51.57,51.59,51.56,51.59,223665.0,47.9476,47.9662,47.9383,47.9662,223665.0
2023-01-24 14:55:00,51.59,51.61,51.58,51.6,65975.0,47.9662,47.9848,47.9569,47.9755,65975.0
2023-01-24 15:00:00,51.61,51.63,51.58,51.61,213166.0,47.9848,48.0034,47.9569,47.9848,213166.0
2023-01-24 15:05:00,51.61,51.62,51.59,51.6,118967.0,47.9848,47.9941,47.9662,47.9755,118967.0
2023-01-24 15:10:00,51.6,51.62,51.57,51.58,91146.0,47.9755,47.9941,47.9476,47.9569,91146.0
2023-01-24 15:15:00,51.57,51.6,51.56,51.59,74732.0,47.9476,47.9755,47.9383,47.9662,74732.0
2023-01-24 15:20:00,51.59,51.6,51.58,51.6,98994.0,47.9662,47.9755,47.9569,47.9755,98994.0
2023-01-24 15:25:00,51.6,51.61,51.58,51.6,135918.0,47.9755,47.9848,47.9569,47.9755,135918.0
2023-01-24 15:30:00,51.61,51.61,51.55,51.56,221716.0,47.9848,47.9848,47.929,47.9383,221716.0
2023-01-24 15:35:00,51.55,51.57,51.54,51.55,133549.0,47.929,47.9476,47.9197,47.929,133549.0
2023-01-24 15:40:00,51.55,51.56,51.52,51.54,195634.0,47.929,47.9383,47.9012,47.9197,195634.0
2023-01-24 15:45:00,51.54,51.56,51.51,51.56,117220.0,47.9197,47.9383,47.8919,47.9383,117220.0
2023-01-24 15:50:00,51.56,51.58,51.55,51.58,185869.0,47.9383,47.9569,47.929,47.9569,185869.0
2023-01-24 15:55:00,51.58,51.6,51.57,51.58,868759.0,47.9569,47.9755,47.9476,47.9569,868759.0
2023-01-25 09:30:00,51.33,51.33,51.21,51.27,370446.0,47.7245,47.7245,47.6129,47.6687,370446.0
2023-01-25 09:35:00,51.27,51.28,51.2,51.23,396170.0,47.6687,47.678,47.6036,47.6315,396170.0
2023-01-25 09:40:00,51.23,51.25,51.16,51.21,280577.0,47.6315,47.6501,47.5664,47.6129,280577.0
2023-01-25 09:45:00,51.2,51.24,51.19,51.21,161254.0,47.6036,47.6408,47.5943,47.6129,161254.0
2023-01-25 09:50:00,51.21,51.25,51.19,51.21,337670.0,47.6129,47.6501,47.5943,47.6129,337670.0
2023-01-25 09:55:00,51.21,51.24,51.12,51.13,159221.0,47.6129,47.6408,47.5293,47.5385,159221.0
2023-01-25 10:00:00,51.13,51.16,51.07,51.12,414833.0,47.5385,47.5664,47.4828,47.5293,414833.0
2023-01-25 10:05:00,51.13,51.23,51.12,51.21,225105.0,47.5385,47.6315,47.5293,47.6129,225105.0
2023-01-25 10:10:00,51.21,51.21,51.11,51.11,113013.0,47.6129,47.6129,47.52,47.52,113013.0
2023-01-25 10:15:00,51.11,51.18,51.09,51.14,139537.0,47.52,47.585,47.5014,47.5478,139537.0
2023-01-25 10:20:00,51.14,51.16,51.12,51.13,83826.0,47.5478,47.5664,47.5293,47.5385,83826.0
2023-01-25 10:25:00,51.13,51.15,51.11,51.14,137089.0,47.5385,47.5571,47.52,47.5478,137089.0
2023-01-25 10:30:00,51.14,51.19,51.09,51.1,181575.0,47.5478,47.5943,47.5014,47.5107,181575.0
2023-01-25 10:35:00,51.11,51.14,51.06,51.1,102919.0,47.52,47.5478,47.4735,47.5107,102919.0
2023-01-25 10:40:00,51.1,51.19,51.07,51.19,156832.0,47.5107,47.5943,47.4828,47.5943,156832.0
2023-01-25 10:45:00,51.19,51.27,51.17,51.27,323764.0,47.5943,47.6687,47.5757,47.6687,323764.0
2023-01-25 10:50:00,51.26,51.28,51.22,51.28,180490.0,47.6594,47.678,47.6222,47.678,180490.0
2023-01-25 10:55:00,51.27,51.31,51.26,51.3,82147.0,47.6687,47.7059,47.6594,47.6966,82147.0
2023-01-25 11:00:00,51.3,51.33,51.28,51.31,129605.0,47.6966,47.7245,47.678,47.7059,129605.0
2023-01-25 11:05:00,51.3,51.31,51.27,51.29,80477.0,47.6966,47.7059,47.6687,47.6873,80477.0
2023-01-25 11:10:00,51.28,51.31,51.27,51.3,95250.0,47.678,47.7059,47.6687,47.6966,95250.0
2023-01-25 11:15:00,51.29,51.34,51.27,51.33,61503.0,47.6873,47.7338,47.6687,47.7245,61503.0
2023-01-25 11:20:00,51.33,51.38,51.32,51.37,98124.0,47.7245,47.771,47.7152,47.7617,98124.0
2023-01-25 11:25:00,51.36,51.36,51.33,51.35,54923.0,47.7524,47.7524,47.7245,47.7431,54923.0
2023-01-25 11:30:00,51.36,51.37,51.32,51.36,83971.0,47.7524,47.7617,47.7152,47.7524,83971.0
2023-01-25 11:35:00,51.36,51.36,51.33,51.35,80482.0,47.7524,47.7524,47.7245,47.7431,80482.0
2023-01-25 11:40:00,51.35,51.37,51.34,51.36,125316.0,47.7431,47.7617,47.7338,47.7524,125316.0
2023-01-25 11:45:00,51.36,51.36,51.34,51.35,67559.0,47.7524,47.7524,47.7338,47.7431,67559.0
2023-01-25 11:50:00,51.35,51.42,51.33,51.42,361284.0,47.7431,47.8082,47.7245,47.8082,361284.0
2023-01-25 11:55:00,51.42,51.43,51.38,51.38,58598.0,47.8082,47.8175,47.771,47.771,58598.0
2023-01-25 12:00:00,51.39,51.39,51.36,51.36,81205.0,47.7803,47.7803,47.7524,47.7524,81205.0
2023-01-25 12:05:00,51.36,51.38,51.35,51.37,124883.0,47.7524,47.771,47.7431,47.7617,124883.0
2023-01-25 12:10:00,51.36,51.39,51.36,51.38,151997.0,47.7524,47.7803,47.7524,47.771,151997.0
2023-01-25 12:15:00,51.37,51.41,51.37,51.41,202876.0,47.7617,47.7989,47.7617,47.7989,202876.0
2023-01-25 12:20:00,51.41,51.41,51.38,51.4,412339.0,47.7989,47.7989,47.771,47.7896,412339.0
2023-01-25 12:25:00,51.4,51.4,51.36,51.38,550635.0,47.7896,47.7896,47.7524,47.771,550635.0
2023-01-25 12:30:00,51.38,51.39,51.36,51.38,249735.0,47.771,47.7803,47.7524,47.771,249735.0
2023-01-25 12:35:00,51.38,51.41,51.37,51.4,162649.0,47.771,47.7989,47.7617,47.7896,162649.0
2023-01-25 12:40:00,51.4,51.41,51.38,51.38,71321.0,47.7896,47.7989,47.771,47.771,71321.0
2023-01-25 12:45:00,51.38,51.39,51.37,51.38,33611.0,47.771,47.7803,47.7617,47.771,33611.0
2023-01-25 12:50:00,51.38,51.4,51.37,51.4,52467.0,47.771,47.7896,47.7617,47.7896,52467.0
2023-01-25 12:55:00,51.4,51.4,51.37,51.38,157206.0,47.7896,47.7896,47.7617,47.771,157206.0
2023-01-25 13:00:00,51.38,51.43,51.36,51.4,171124.0,47.771,47.8175,47.7524,47.7896,171124.0
2023-01-25 13:05:00,51.4,51.43,51.4,51.42,55176.0,47.7896,47.8175,47.7896,47.8082,55176.0
2023-01-25 13:10:00,51.42,51.45,51.42,51.44,111426.0,47.8082,47.8361,47.8082,47.8268,111426.0
2023-01-25 13:15:00,51.44,51.46,51.44,51.46,45675.0,47.8268,47.8454,47.8268,47.8454,45675.0
2023-01-25 13:20:00,51.45,51.47,51.45,51.47,75736.0,47.8361,47.8547,47.8361,47.8547,75736.0
2023-01-25 13:25:00,51.48,51.49,51.47,51.48,60887.0,47.864,47.8733,47.8547,47.864,60887.0
2023-01-25 13:30:00,51.49,51.5,51.47,51.48,105614.0,47.8733,47.8826,47.8547,47.864,105614.0
2023-01-25 13:35:00,51.48,51.51,51.47,51.48,41212.0,47.864,47.8919,47.8547,47.864,41212.0
2023-01-25 13:40:00,51.48,51.5,51.48,51.48,22028.0,47.864,47.8826,47.864,47.864,22028.0
2023-01-25 13:45:00,51.48,51.53,51.48,51.53,19346.0,47.864,47.9105,47.864,47.9105,19346.0
2023-01-25 13:50:00,51.52,51.54,51.5,51.5,42823.0,47.9012,47.9197,47.8826,47.8826,42823.0
2023-01-25 13:55:00,51.5,51.51,51.48,51.51,119205.0,47.8826,47.8919,47.864,47.8919,119205.0
2023-01-25 14:00:00,51.51,51.52,51.47,51.49,117297.0,47.8919,47.9012,47.8547,47.8733,117297.0
2023-01-25 14:05:00,51.49,51.5,51.48,51.5,29674.0,47.8733,47.8826,47.864,47.8826,29674.0
2023-01-25 14:10:00,51.5,51.55,51.49,51.55,154487.0,47.8826,47.929,47.8733,47.929,154487.0
2023-01-25 14:15:00,51.55,51.58,51.55,51.58,92346.0,47.929,47.9569,47.929,47.9569,92346.0
2023-01-25 14:20:00,51.58,51.58,51.53,51.54,138912.0,47.9569,47.9569,47.9105,47.9197,138912.0
2023-01-25 14:25:00,51.54,51.54,51.52,51.54,33468.0,47.9197,47.9197,47.9012,47.9197,33468.0
2023-01-25 14:30:00,51.54,51.57,51.53,51.53,148528.0,47.9197,47.9476,47.9105,47.9105,148528.0
2023-01-25 14:35:00,51.54,51.55,51.53,51.55,52081.0,47.9197,47.929,47.9105,47.929,52081.0
2023-01-25 14:40:00,51.55,51.57,51.54,51.55,49019.0,47.929,47.9476,47.9197,47.929,49019.0
2023-01-25 14:45:00,51.55,51.57,51.54,51.56,157483.0,47.929,47.9476,47.9197,47.9383,157483.0
2023-01-25 14:50:00,51.55,51.57,51.55,51.56,102194.0,47.929,47.9476,47.929,47.9383,102194.0
2023-01-25 14:55:00,51.57,51.59,51.55,51.58,185797.0,47.9476,47.9662,47.929,47.9569,185797.0
2023-01-25 15:00:00,51.59,51.62,51.58,51.62,132836.0,47.9662,47.9941,47.9569,47.9941,132836.0
2023-01-25 15:05:00,51.61,51.63,51.6,51.62,96830.0,47.9848,48.0034,47.9755,47.9941,96830.0
2023-01-25 15:10:00,51.62,51.63,51.57,51.59,141525.0,47.9941,48.0034,47.9476,47.9662,141525.0
2023-01-25 15:15:00,51.59,51.59,51.56,51.57,98165.0,47.9662,47.9662,47.9383,47.9476,98165.0
2023-01-25 15:20:00,51.57,51.57,51.55,51.57,231429.0,47.9476,47.9476,47.929,47.9476,231429.0
2023-01-25 15:25:00,51.57,51.6,51.56,51.6,223418.0,47.9476,47.9755,47.9383,47.9755,223418.0
2023-01-25 15:30:00,51.6,51.62,51.59,51.62,376825.0,47.9755,47.9941,47.9662,47.9941,376825.0
2023-01-25 15:35:00,51.61,51.63,51.58,51.63,434706.0,47.9848,48.0034,47.9569,48.0034,434706.0
2023-01-25 15:40:00,51.62,51.64,51.61,51.61,394118.0,47.9941,48.0127,47.9848,47.9848,394118.0
2023-01-25 15:45:00,51.61,51.63,51.59,51.62,304862.0,47.9848,48.0034,47.9662,47.9941,304862.0
2023-01-25 15:50:00,51.61,51.63,51.59,51.61,238884.0,47.9848,48.0034,47.9662,47.9848,238884.0
2023-01-25 15:55:00,51.61,51.64,51.6,51.63,1623232.0,47.9848,48.0127,47.9755,48.0034,1623232.0
2023-01-26 09:30:00,52.02,52.15,51.94,51.98,241839.0,48.366,48.4869,48.2917,48.3288,241839.0
2023-01-26 09:35:00,51.98,52.06,51.98,52.02,206121.0,48.3288,48.4032,48.3288,48.366,206121.0
2023-01-26 09:40:00,52.02,52.03,51.94,51.95,201303.0,48.366,48.3753,48.2917,48.301,201303.0
2023-01-26 09:45:00,51.96,51.97,51.85,51.87,243219.0,48.3102,48.3195,48.208,48.2266,243219.0
2023-01-26 09:50:00,51.87,51.87,51.8,51.8,183405.0,48.2266,48.2266,48.1615,48.1615,183405.0
2023-01-26 09:55:00,51.8,51.86,51.77,51.86,256450.0,48.1615,48.2173,48.1336,48.2173,256450.0
2023-01-26 10:00:00,51.86,51.9,51.8,51.88,505363.0,48.2173,48.2545,48.1615,48.2359,505363.0
2023-01-26 10:05:00,51.89,51.9,51.81,51.83,163764.0,48.2452,48.2545,48.1708,48.1894,163764.0
2023-01-26 10:10:00,51.82,51.91,51.81,51.9,210591.0,48.1801,48.2638,48.1708,48.2545,210591.0
2023-01-26 10:15:00,51.9,51.91,51.87,51.9,157383.0,48.2545,48.2638,48.2266,48.2545,157383.0
2023-01-26 10:20:00,51.91,51.96,51.89,51.96,206299.0,48.2638,48.3102,48.2452,48.3102,206299.0
2023-01-26 10:25:00,51.95,51.96,51.92,51.95,155489.0,48.301,48.3102,48.2731,48.301,155489.0
2023-01-26 10:30:00,51.95,51.98,51.92,51.97,239732.0,48.301,48.3288,48.2731,48.3195,239732.0
2023-01-26 10:35:00,51.97,51.97,51.88,51.89,144624.0,48.3195,48.3195,48.2359,48.2452,144624.0
2023-01-26 10:40:00,51.89,51.93,51.88,51.91,208822.0,48.2452,48.2824,48.2359,48.2638,208822.0
2023-01-26 10:45:00,51.91,51.95,51.9,51.95,191634.0,48.2638,48.301,48.2545,48.301,191634.0
2023-01-26 10:50:00,51.94,51.96,51.83,51.85,182738.0,48.2917,48.3102,48.1894,48.208,182738.0
2023-01-26 10:55:00,51.85,51.85,51.78,51.81,173683.0,48.208,48.208,48.1429,48.1708,173683.0
2023-01-26 11:00:00,51.8,51.88,51.78,51.88,186398.0,48.1615,48.2359,48.1429,48.2359,186398.0
2023-01-26 11:05:00,51.88,51.88,51.83,51.86,341569.0,48.2359,48.2359,48.1894,48.2173,341569.0
2023-01-26 11:10:00,51.86,51.88,51.83,51.88,279924.0,48.2173,48.2359,48.1894,48.2359,279924.0
2023-01-26 11:15:00,51.88,51.91,51.85,51.88,257270.0,48.2359,48.2638,48.208,48.2359,257270.0
2023-01-26 11:20:00,51.88,51.88,51.79,51.8,206622.0,48.2359,48.2359,48.1522,48.1615,206622.0
2023-01-26 11:25:00,51.8,51.87,51.79,51.86,215941.0,48.1615,48.2266,48.1522,48.2173,215941.0
2023-01-26 11:30:00,51.86,51.89,51.83,51.86,90756.0,48.2173,48.2452,48.1894,48.2173,90756.0
2023-01-26 11:35:00,51.87,51.88,51.84,51.86,79722.0,48.2266,48.2359,48.1987,48.2173,79722.0
2023-01-26 11:40:00,51.86,51.88,51.83,51.88,123701.0,48.2173,48.2359,48.1894,48.2359,123701.0
2023-01-26 11:45:00,51.88,51.88,51.86,51.88,96653.0,48.2359,48.2359,48.2173,48.2359,96653.0
2023-01-26 11:50:00,51.88,51.9,51.86,51.88,100035.0,48.2359,48.2545,48.2173,48.2359,100035.0
2023-01-26 11:55:00,51.87,51.89,51.86,51.88,53629.0,48.2266,48.2452,48.2173,48.2359,53629.0
2023-01-26 12:00:00,51.88,51.9,51.86,51.89,54148.0,48.2359,48.2545,48.2173,48.2452,54148.0
2023-01-26 12:05:00,51.89,51.91,51.87,51.91,166117.0,48.2452,48.2638,48.2266,48.2638,166117.0
2023-01-26 12:10:00,51.91,51.92,51.9,51.91,163005.0,48.2638,48.2731,48.2545,48.2638,163005.0
2023-01-26 12:15:00,51.9,51.91,51.87,51.88,82763.0,48.2545,48.2638,48.2266,48.2359,82763.0
2023-01-26 12:20:00,51.88,51.9,51.87,51.88,72272.0,48.2359,48.2545,48.2266,48.2359,72272.0
2023-01-26 12:25:00,51.88,51.91,51.87,51.91,44641.0,48.2359,48.2638,48.2266,48.2638,44641.0
2023-01-26 12:30:00,51.91,51.92,51.89,51.91,27859.0,48.2638,48.2731,48.2452,48.2638,27859.0
2023-01-26 12:35:00,51.91,51.93,51.91,51.93,41171.0,48.2638,48.2824,48.2638,48.2824,41171.0
2023-01-26 12:40:00,51.92,51.94,51.9,51.91,168495.0,48.2731,48.2917,48.2545,48.2638,168495.0
2023-01-26 12:45:00,51.91,51.91,51.88,51.9,77658.0,48.2638,48.2638,48.2359,48.2545,77658.0
2023-01-26 12:50:00,51.9,51.94,51.89,51.92,40988.0,48.2545,48.2917,48.2452,48.2731,40988.0
2023-01-26 12:55:00,51.92,51.94,51.91,51.92,18663.0,48.2731,48.2917,48.2638,48.2731,18663.0
2023-01-26 13:00:00,51.92,51.95,51.91,51.94,106441.0,48.2731,48.301,48.2638,48.2917,106441.0
2023-01-26 13:05:00,51.93,51.93,51.87,51.89,93425.0,48.2824,48.2824,48.2266,48.2452,93425.0
2023-01-26 13:10:00,51.89,51.93,51.88,51.92,53672.0,48.2452,48.2824,48.2359,48.2731,53672.0
2023-01-26 13:15:00,51.92,51.93,51.9,51.91,27519.0,48.2731,48.2824,48.2545,48.2638,27519.0
2023-01-26 13:20:00,51.91,51.94,51.9,51.94,23869.0,48.2638,48.2917,48.2545,48.2917,23869.0
2023-01-26 13:25:00,51.94,51.95,51.93,51.95,45857.0,48.2917,48.301,48.2824,48.301,45857.0
2023-01-26 13:30:00,51.95,51.97,51.94,51.96,86561.0,48.301,48.3195,48.2917,48.3102,86561.0
2023-01-26 13:35:00,51.96,52.0,51.95,52.0,102196.0,48.3102,48.3474,48.301,48.3474,102196.0
2023-01-26 13:40:00,52.0,52.01,51.99,51.99,75556.0,48.3474,48.3567,48.3381,48.3381,75556.0
2023-01-26 13:45:00,51.99,52.01,51.98,52.0,140937.0,48.3381,48.3567,48.3288,48.3474,140937.0
2023-01-26 13:50:00,52.0,52.01,51.99,51.99,55443.0,48.3474,48.3567,48.3381,48.3381,55443.0
2023-01-26 13:55:00,51.98,52.01,51.98,52.0,54634.0,48.3288,48.3567,48.3288,48.3474,54634.0
2023-01-26 14:00:00,51.99,51.99,51.96,51.98,144305.0,48.3381,48.3381,48.3102,48.3288,144305.0
2023-01-26 14:05:00,51.98,52.02,51.97,52.01,64877.0,48.3288,48.366,48.3195,48.3567,64877.0
2023-01-26 14:10:00,52.01,52.03,52.0,52.01,81833.0,48.3567,48.3753,48.3474,48.3567,81833.0
2023-01-26 14:15:00,52.02,52.04,52.0,52.04,337961.0,48.366,48.3846,48.3474,48.3846,337961.0
2023-01-26 14:20:00,52.04,52.05,52.03,52.05,262288.0,48.3846,48.3939,48.3753,48.3939,262288.0
2023-01-26 14:25:00,52.04,52.05,52.01,52.02,212299.0,48.3846,48.3939,48.3567,48.366,212299.0
2023-01-26 14:30:00,52.02,52.03,52.02,52.02,27544.0,48.366,48.3753,48.366,48.366,27544.0
2023-01-26 14:35:00,52.02,52.04,52.02,52.03,61951.0,48.366,48.3846,48.366,48.3753,61951.0
2023-01-26 14:40:00,52.03,52.05,52.03,52.04,71805.0,48.3753,48.3939,48.3753,48.3846,71805.0
2023-01-26 14:45:00,52.04,52.05,52.02,52.03,84672.0,48.3846,48.3939,48.366,48.3753,84672.0
2023-01-26 14:50:00,52.03,52.03,52.0,52.0,37986.0,48.3753,48.3753,48.3474,48.3474,37986.0
2023-01-26 14:55:00,52.01,52.04,52.0,52.03,85503.0,48.3567,48.3846,48.3474,48.3753,85503.0
2023-01-26 15:00:00,52.04,52.04,52.03,52.04,100048.0,48.3846,48.3846,48.3753,48.3846,100048.0
2023-01-26 15:05:00,52.04,52.05,52.02,52.03,65115.0,48.3846,48.3939,48.366,48.3753,65115.0
2023-01-26 15:10:00,52.02,52.06,52.02,52.06,46733.0,48.366,48.4032,48.366,48.4032,46733.0
2023-01-26 15:15:00,52.05,52.06,52.05,52.05,47239.0,48.3939,48.4032,48.3939,48.3939,47239.0
2023-01-26 15:20:00,52.06,52.07,52.05,52.06,102549.0,48.4032,48.4125,48.3939,48.4032,102549.0
2023-01-26 15:25:00,52.06,52.08,52.05,52.07,78928.0,48.4032,48.4218,48.3939,48.4125,78928.0
2023-01-26 15:30:00,52.07,52.09,52.06,52.07,99801.0,48.4125,48.4311,48.4032,48.4125,99801.0
2023-01-26 15:35:00,52.07,52.08,52.06,52.08,41016.0,48.4125,48.4218,48.4032,48.4218,41016.0
2023-01-26 15:40:00,52.08,52.09,52.07,52.08,58159.0,48.4218,48.4311,48.4125,48.4218,58159.0
2023-01-26 15:45:00,52.07,52.1,52.05,52.1,88001.0,48.4125,48.4404,48.3939,48.4404,88001.0
2023-01-26 15:50:00,52.1,52.12,52.09,52.1,204576.0,48.4404,48.459,48.4311,48.4404,204576.0
2023-01-26 15:55:00,52.1,52.13,52.09,52.12,288633.0,48.4404,48.4683,48.4311,48.459,288633.0
2023-01-27 09:30:00,51.93,51.94,51.78,51.82,392454.0,48.2824,48.2917,48.1429,48.1801,392454.0
2023-01-27 09:35:00,51.82,51.9,51.81,51.88,222450.0,48.1801,48.2545,48.1708,48.2359,222450.0
2023-01-27 09:40:00,51.88,51.89,51.84,51.86,210880.0,48.2359,48.2452,48.1987,48.2173,210880.0
2023-01-27 09:45:00,51.86,51.94,51.85,51.9,85018.0,48.2173,48.2917,48.208,48.2545,85018.0
2023-01-27 09:50:00,51.9,51.92,51.86,51.87,178547.0,48.2545,48.2731,48.2173,48.2266,178547.0
2023-01-27 09:55:00,51.88,51.88,51.83,51.86,136292.0,48.2359,48.2359,48.1894,48.2173,136292.0
2023-01-27 10:00:00,51.87,51.95,51.83,51.93,219926.0,48.2266,48.301,48.1894,48.2824,219926.0
2023-01-27 10:05:00,51.93,51.95,51.9,51.91,65549.0,48.2824,48.301,48.2545,48.2638,65549.0
2023-01-27 10:10:00,51.92,51.94,51.88,51.91,177895.0,48.2731,48.2917,48.2359,48.2638,177895.0
2023-01-27 10:15:00,51.91,51.91,51.86,51.87,336952.0,48.2638,48.2638,48.2173,48.2266,336952.0
2023-01-27 10:20:00,51.87,51.88,51.78,51.8,76528.0,48.2266,48.2359,48.1429,48.1615,76528.0
2023-01-27 10:25:00,51.8,51.81,51.77,51.81,95818.0,48.1615,48.1708,48.1336,48.1708,95818.0
2023-01-27 10:30:00,51.8,51.81,51.75,51.76,69418.0,48.1615,48.1708,48.115,48.1243,69418.0
2023-01-27 10:35:00,51.76,51.82,51.75,51.8,104903.0,48.1243,48.1801,48.115,48.1615,104903.0
2023-01-27 10:40:00,51.8,51.8,51.73,51.75,149378.0,48.1615,48.1615,48.0964,48.115,149378.0
2023-01-27 10:45:00,51.75,51.75,51.66,51.69,151280.0,48.115,48.115,48.0313,48.0592,151280.0
2023-01-27 10:50:00,51.69,51.7,51.65,51.68,122507.0,48.0592,48.0685,48.022,48.0499,122507.0
2023-01-27 10:55:00,51.67,51.72,51.65,51.71,101549.0,48.0406,48.0871,48.022,48.0778,101549.0
2023-01-27 11:00:00,51.7,51.73,51.68,51.71,129825.0,48.0685,48.0964,48.0499,48.0778,129825.0
2023-01-27 11:05:00,51.72,51.76,51.69,51.71,100471.0,48.0871,48.1243,48.0592,48.0778,100471.0
2023-01-27 11:10:00,51.72,51.74,51.71,51.73,71488.0,48.0871,48.1057,48.0778,48.0964,71488.0
2023-01-27 11:15:00,51.73,51.8,51.73,51.79,127598.0,48.0964,48.1615,48.0964,48.1522,127598.0
2023-01-27 11:20:00,51.79,51.81,51.77,51.8,64332.0,48.1522,48.1708,48.1336,48.1615,64332.0
2023-01-27 11:25:00,51.8,51.81,51.79,51.79,55541.0,48.1615,48.1708,48.1522,48.1522,55541.0
2023-01-27 11:30:00,51.79,51.86,51.79,51.85,62221.0,48.1522,48.2173,48.1522,48.208,62221.0
2023-01-27 11:35:00,51.86,51.86,51.81,51.82,61522.0,48.2173,48.2173,48.1708,48.1801,61522.0
2023-01-27 11:40:00,51.82,51.86,51.81,51.84,136319.0,48.1801,48.2173,48.1708,48.1987,136319.0
2023-01-27 11:45:00,51.84,51.84,51.81,51.83,64579.0,48.1987,48.1987,48.1708,48.1894,64579.0
2023-01-27 11:50:00,51.83,51.83,51.8,51.81,63770.0,48.1894,48.1894,48.1615,48.1708,63770.0
2023-01-27 11:55:00,51.8,51.81,51.79,51.79,99483.0,48.1615,48.1708,48.1522,48.1522,99483.0
2023-01-27 12:00:00,51.78,51.83,51.78,51.8,91146.0,48.1429,48.1894,48.1429,48.1615,91146.0
2023-01-27 12:05:00,51.8,51.84,51.8,51.82,82839.0,48.1615,48.1987,48.1615,48.1801,82839.0
2023-01-27 12:10:00,51.82,51.85,51.82,51.85,103140.0,48.1801,48.208,48.1801,48.208,103140.0
2023-01-27 12:15:00,51.84,51.86,51.84,51.85,122004.0,48.1987,48.2173,48.1987,48.208,122004.0
2023-01-27 12:20:00,51.85,51.86,51.83,51.85,75933.0,48.208,48.2173,48.1894,48.208,75933.0
2023-01-27 12:25:00,51.85,51.86,51.82,51.84,62047.0,48.208,48.2173,48.1801,48.1987,62047.0
2023-01-27 12:30:00,51.84,51.88,51.83,51.88,49974.0,48.1987,48.2359,48.1894,48.2359,49974.0
2023-01-27 12:35:00,51.88,51.9,51.87,51.9,65415.0,48.2359,48.2545,48.2266,48.2545,65415.0
2023-01-27 12:40:00,51.9,51.91,51.88,51.89,138276.0,48.2545,48.2638,48.2359,48.2452,138276.0
2023-01-27 12:45:00,51.89,51.89,51.87,51.89,42522.0,48.2452,48.2452,48.2266,48.2452,42522.0
2023-01-27 12:50:00,51.88,51.91,51.87,51.9,79202.0,48.2359,48.2638,48.2266,48.2545,79202.0
2023-01-27 12:55:00,51.9,51.91,51.88,51.89,81468.0,48.2545,48.2638,48.2359,48.2452,81468.0
2023-01-27 13:00:00,51.89,51.89,51.84,51.87,38923.0,48.2452,48.2452,48.1987,48.2266,38923.0
2023-01-27 13:05:00,51.87,51.87,51.86,51.86,85977.0,48.2266,48.2266,48.2173,48.2173,85977.0
2023-01-27 13:10:00,51.86,51.87,51.85,51.87,30735.0,48.2173,48.2266,48.208,48.2266,30735.0
2023-01-27 13:15:00,51.87,51.87,51.85,51.86,45727.0,48.2266,48.2266,48.208,48.2173,45727.0
2023-01-27 13:20:00,51.86,51.89,51.86,51.89,33741.0,48.2173,48.2452,48.2173,48.2452,33741.0
2023-01-27 13:25:00,51.88,51.89,51.87,51.89,31764.0,48.2359,48.2452,48.2266,48.2452,31764.0
2023-01-27 13:30:00,51.89,51.91,51.88,51.91,61255.0,48.2452,48.2638,48.2359,48.2638,61255.0
2023-01-27 13:35:00,51.91,51.92,51.89,51.91,63719.0,48.2638,48.2731,48.2452,48.2638,63719.0
2023-01-27 13:40:00,51.92,51.92,51.87,51.9,90518.0,48.2731,48.2731,48.2266,48.2545,90518.0
2023-01-27 13:45:00,51.9,51.92,51.89,51.9,60093.0,48.2545,48.2731,48.2452,48.2545,60093.0
2023-01-27 13:50:00,51.91,51.91,51.87,51.89,96805.0,48.2638,48.2638,48.2266,48.2452,96805.0
2023-01-27 13:55:00,51.89,51.89,51.87,51.89,127908.0,48.2452,48.2452,48.2266,48.2452,127908.0
2023-01-27 14:00:00,51.89,51.92,51.88,51.9,119547.0,48.2452,48.2731,48.2359,48.2545,119547.0
2023-01-27 14:05:00,51.9,51.91,51.88,51.9,94923.0,48.2545,48.2638,48.2359,48.2545,94923.0
2023-01-27 14:10:00,51.9,51.91,51.89,51.91,94347.0,48.2545,48.2638,48.2452,48.2638,94347.0
2023-01-27 14:15:00,51.91,51.93,51.9,51.93,110628.0,48.2638,48.2824,48.2545,48.2824,110628.0
2023-01-27 14:20:00,51.93,51.93,51.92,51.93,117228.0,48.2824,48.2824,48.2731,48.2824,117228.0
2023-01-27 14:25:00,51.93,51.93,51.91,51.91,83375.0,48.2824,48.2824,48.2638,48.2638,83375.0
2023-01-27 14:30:00,51.91,51.93,51.91,51.92,150334.0,48.2638,48.2824,48.2638,48.2731,150334.0
2023-01-27 14:35:00,51.92,51.92,51.91,51.91,64557.0,48.2731,48.2731,48.2638,48.2638,64557.0
2023-01-27 14:40:00,51.91,51.92,51.91,51.91,34012.0,48.2638,48.2731,48.2638,48.2638,34012.0
2023-01-27 14:45:00,51.91,51.93,51.9,51.93,119131.0,48.2638,48.2824,48.2545,48.2824,119131.0
2023-01-27 14:50:00,51.93,51.93,51.92,51.92,61032.0,48.2824,48.2824,48.2731,48.2731,61032.0
2023-01-27 14:55:00,51.92,51.93,51.92,51.93,55989.0,48.2731,48.2824,48.2731,48.2824,55989.0
2023-01-27 15:00:00,51.92,51.94,51.92,51.93,218977.0,48.2731,48.2917,48.2731,48.2824,218977.0
2023-01-27 15:05:00,51.93,51.95,51.92,51.95,173556.0,48.2824,48.301,48.2731,48.301,173556.0
2023-01-27 15:10:00,51.95,51.96,51.93,51.93,215317.0,48.301,48.3102,48.2824,48.2824,215317.0
2023-01-27 15:15:00,51.94,51.94,51.92,51.93,75789.0,48.2917,48.2917,48.2731,48.2824,75789.0
2023-01-27 15:20:00,51.93,51.93,51.9,51.93,135352.0,48.2824,48.2824,48.2545,48.2824,135352.0
2023-01-27 15:25:00,51.92,51.93,51.92,51.92,55504.0,48.2731,48.2824,48.2731,48.2731,55504.0
2023-01-27 15:30:00,51.93,51.93,51.87,51.93,545101.0,48.2824,48.2824,48.2266,48.2824,545101.0
2023-01-27 15:35:00,51.93,51.93,51.91,51.92,94615.0,48.2824,48.2824,48.2638,48.2731,94615.0
2023-01-27 15:40:00,51.91,51.92,51.9,51.91,113388.0,48.2638,48.2731,48.2545,48.2638,113388.0
2023-01-27 15:45:00,51.91,51.91,51.85,51.86,175023.0,48.2638,48.2638,48.208,48.2173,175023.0
2023-01-27 15:50:00,51.87,51.87,51.83,51.84,299667.0,48.2266,48.2266,48.1894,48.1987,299667.0
2023-01-27 15:55:00,51.84,51.85,51.82,51.84,780919.0,48.1987,48.208,48.1801,48.1987,780919.0
2023-01-30 09:30:00,51.08,51.08,50.88,50.91,333030.0,47.4921,47.4921,47.3061,47.334,333030.0
2023-01-30 09:35:00,50.91,51.01,50.88,51.0,119363.0,47.334,47.427,47.3061,47.4177,119363.0
2023-01-30 09:40:00,51.0,51.05,50.99,51.0,93236.0,47.4177,47.4642,47.4084,47.4177,93236.0
2023-01-30 09:45:00,51.0,51.1,51.0,51.05,187403.0,47.4177,47.5107,47.4177,47.4642,187403.0
2023-01-30 09:50:00,51.05,51.1,51.01,51.02,83745.0,47.4642,47.5107,47.427,47.4363,83745.0
2023-01-30 09:55:00,51.01,51.07,51.0,51.02,111648.0,47.427,47.4828,47.4177,47.4363,111648.0
2023-01-30 10:00:00,51.02,51.16,51.01,51.15,126442.0,47.4363,47.5664,47.427,47.5571,126442.0
2023-01-30 10:05:00,51.15,51.19,51.13,51.17,203504.0,47.5571,47.5943,47.5385,47.5757,203504.0
2023-01-30 10:10:00,51.17,51.2,51.14,51.16,171041.0,47.5757,47.6036,47.5478,47.5664,171041.0
2023-01-30 10:15:00,51.16,51.16,51.08,51.09,124974.0,47.5664,47.5664,47.4921,47.5014,124974.0
2023-01-30 10:20:00,51.09,51.11,51.03,51.03,170692.0,47.5014,47.52,47.4456,47.4456,170692.0
2023-01-30 10:25:00,51.04,51.06,50.99,51.06,120040.0,47.4549,47.4735,47.4084,47.4735,120040.0
2023-01-30 10:30:00,51.05,51.11,51.02,51.11,315567.0,47.4642,47.52,47.4363,47.52,315567.0
2023-01-30 10:35:00,51.11,51.13,51.06,51.09,166823.0,47.52,47.5385,47.4735,47.5014,166823.0
2023-01-30 10:40:00,51.09,51.09,51.02,51.04,127599.0,47.5014,47.5014,47.4363,47.4549,127599.0
2023-01-30 10:45:00,51.04,51.04,50.99,51.02,826778.0,47.4549,47.4549,47.4084,47.4363,826778.0
2023-01-30 10:50:00,51.02,51.07,51.01,51.03,317459.0,47.4363,47.4828,47.427,47.4456,317459.0
2023-01-30 10:55:00,51.04,51.1,51.03,51.09,339420.0,47.4549,47.5107,47.4456,47.5014,339420.0
2023-01-30 11:00:00,51.09,51.12,51.08,51.09,170886.0,47.5014,47.5293,47.4921,47.5014,170886.0
2023-01-30 11:05:00,51.09,51.11,51.08,51.11,106018.0,47.5014,47.52,47.4921,47.52,106018.0
2023-01-30 11:10:00,51.1,51.14,51.1,51.11,176006.0,47.5107,47.5478,47.5107,47.52,176006.0
2023-01-30 11:15:00,51.11,51.13,51.1,51.1,234897.0,47.52,47.5385,47.5107,47.5107,234897.0
2023-01-30 11:20:00,51.11,51.12,51.07,51.09,157655.0,47.52,47.5293,47.4828,47.5014,157655.0
2023-01-30 11:25:00,51.1,51.14,51.08,51.13,279742.0,47.5107,47.5478,47.4921,47.5385,279742.0
2023-01-30 11:30:00,51.13,51.15,51.1,51.1,79646.0,47.5385,47.5571,47.5107,47.5107,79646.0
2023-01-30 11:35:00,51.1,51.14,51.1,51.12,116531.0,47.5107,47.5478,47.5107,47.5293,116531.0
2023-01-30 11:40:00,51.12,51.12,51.09,51.12,62412.0,47.5293,47.5293,47.5014,47.5293,62412.0
2023-01-30 11:45:00,51.11,51.13,51.08,51.1,249551.0,47.52,47.5385,47.4921,47.5107,249551.0
2023-01-30 11:50:00,51.09,51.11,51.07,51.07,77222.0,47.5014,47.52,47.4828,47.4828,77222.0
2023-01-30 11:55:00,51.07,51.12,51.04,51.11,56192.0,47.4828,47.5293,47.4549,47.52,56192.0
2023-01-30 12:00:00,51.1,51.12,51.08,51.1,186856.0,47.5107,47.5293,47.4921,47.5107,186856.0
2023-01-30 12:05:00,51.1,51.12,51.09,51.1,65335.0,47.5107,47.5293,47.5014,47.5107,65335.0
2023-01-30 12:10:00,51.09,51.11,51.07,51.11,58398.0,47.5014,47.52,47.4828,47.52,58398.0
2023-01-30 12:15:00,51.1,51.1,51.05,51.05,93216.0,47.5107,47.5107,47.4642,47.4642,93216.0
2023-01-30 12:20:00,51.05,51.06,51.03,51.04,77663.0,47.4642,47.4735,47.4456,47.4549,77663.0
2023-01-30 12:25:00,51.05,51.05,50.99,51.03,215695.0,47.4642,47.4642,47.4084,47.4456,215695.0
2023-01-30 12:30:00,51.03,51.03,50.99,51.0,72654.0,47.4456,47.4456,47.4084,47.4177,72654.0
2023-01-30 12:35:00,51.0,51.02,50.99,51.0,57171.0,47.4177,47.4363,47.4084,47.4177,57171.0
2023-01-30 12:40:00,51.0,51.02,50.99,51.0,77627.0,47.4177,47.4363,47.4084,47.4177,77627.0
2023-01-30 12:45:00,51.0,51.0,50.97,51.0,55444.0,47.4177,47.4177,47.3898,47.4177,55444.0
2023-01-30 12:50:00,50.99,51.01,50.96,50.99,48247.0,47.4084,47.427,47.3805,47.4084,48247.0
2023-01-30 12:55:00,50.99,51.0,50.97,50.98,36378.0,47.4084,47.4177,47.3898,47.3991,36378.0
2023-01-30 13:00:00,50.98,50.99,50.96,50.98,87272.0,47.3991,47.4084,47.3805,47.3991,87272.0
2023-01-30 13:05:00,50.99,51.01,50.98,51.0,39127.0,47.4084,47.427,47.3991,47.4177,39127.0
2023-01-30 13:10:00,51.0,51.02,50.99,51.01,103612.0,47.4177,47.4363,47.4084,47.427,103612.0
2023-01-30 13:15:00,51.0,51.08,51.0,51.07,160259.0,47.4177,47.4921,47.4177,47.4828,160259.0
2023-01-30 13:20:00,51.06,51.08,51.05,51.05,126760.0,47.4735,47.4921,47.4642,47.4642,126760.0
2023-01-30 13:25:00,51.05,51.06,51.02,51.03,142761.0,47.4642,47.4735,47.4363,47.4456,142761.0
2023-01-30 13:30:00,51.02,51.03,50.97,50.99,136616.0,47.4363,47.4456,47.3898,47.4084,136616.0
2023-01-30 13:35:00,50.99,50.99,50.97,50.98,71238.0,47.4084,47.4084,47.3898,47.3991,71238.0
2023-01-30 13:40:00,50.98,51.0,50.97,50.98,42708.0,47.3991,47.4177,47.3898,47.3991,42708.0
2023-01-30 13:45:00,50.98,51.0,50.97,51.0,45485.0,47.3991,47.4177,47.3898,47.4177,45485.0
2023-01-30 13:50:00,51.0,51.0,50.97,51.0,93790.0,47.4177,47.4177,47.3898,47.4177,93790.0
2023-01-30 13:55:00,51.0,51.0,50.97,51.0,120260.0,47.4177,47.4177,47.3898,47.4177,120260.0
2023-01-30 14:00:00,51.0,51.03,50.98,51.03,68570.0,47.4177,47.4456,47.3991,47.4456,68570.0
2023-01-30 14:05:00,51.02,51.03,50.98,50.98,63693.0,47.4363,47.4456,47.3991,47.3991,63693.0
2023-01-30 14:10:00,50.98,50.99,50.96,50.98,67843.0,47.3991,47.4084,47.3805,47.3991,67843.0
2023-01-30 14:15:00,50.98,50.98,50.96,50.98,68662.0,47.3991,47.3991,47.3805,47.3991,68662.0
2023-01-30 14:20:00,50.98,51.0,50.96,50.98,75873.0,47.3991,47.4177,47.3805,47.3991,75873.0
2023-01-30 14:25:00,50.97,50.98,50.96,50.98,83550.0,47.3898,47.3991,47.3805,47.3991,83550.0
2023-01-30 14:30:00,50.98,50.98,50.96,50.97,84717.0,47.3991,47.3991,47.3805,47.3898,84717.0
2023-01-30 14:35:00,50.97,50.98,50.95,50.96,176692.0,47.3898,47.3991,47.3712,47.3805,176692.0
2023-01-30 14:40:00,50.95,50.96,50.93,50.95,91751.0,47.3712,47.3805,47.3526,47.3712,91751.0
2023-01-30 14:45:00,50.95,50.95,50.92,50.93,62421.0,47.3712,47.3712,47.3433,47.3526,62421.0
2023-01-30 14:50:00,50.93,50.93,50.91,50.92,241307.0,47.3526,47.3526,47.334,47.3433,241307.0
2023-01-30 14:55:00,50.91,50.94,50.9,50.94,246216.0,47.334,47.3619,47.3247,47.3619,246216.0
2023-01-30 15:00:00,50.94,50.96,50.93,50.96,125544.0,47.3619,47.3805,47.3526,47.3805,125544.0
2023-01-30 15:05:00,50.96,50.96,50.92,50.93,107266.0,47.3805,47.3805,47.3433,47.3526,107266.0
2023-01-30 15:10:00,50.93,50.94,50.91,50.91,177270.0,47.3526,47.3619,47.334,47.334,177270.0
2023-01-30 15:15:00,50.91,50.92,50.9,50.91,193342.0,47.334,47.3433,47.3247,47.334,193342.0
2023-01-30 15:20:00,50.91,50.92,50.9,50.91,509965.0,47.334,47.3433,47.3247,47.334,509965.0
2023-01-30 15:25:00,50.91,50.91,50.89,50.9,72617.0,47.334,47.334,47.3154,47.3247,72617.0
2023-01-30 15:30:00,50.9,50.92,50.89,50.91,113601.0,47.3247,47.3433,47.3154,47.334,113601.0
2023-01-30 15:35:00,50.92,50.94,50.91,50.93,101156.0,47.3433,47.3619,47.334,47.3526,101156.0
2023-01-30 15:40:00,50.94,50.94,50.92,50.93,106369.0,47.3619,47.3619,47.3433,47.3526,106369.0
2023-01-30 15:45:00,50.92,50.94,50.87,50.88,240741.0,47.3433,47.3619,47.2968,47.3061,240741.0
2023-01-30 15:50:00,50.88,50.91,50.86,50.88,235731.0,47.3061,47.334,47.2875,47.3061,235731.0
2023-01-30 15:55:00,50.88,50.88,50.83,50.85,351419.0,47.3061,47.3061,47.2596,47.2782,351419.0
2023-01-31 09:30:00,50.55,50.59,50.48,50.53,319294.0,46.9993,47.0365,46.9342,46.9807,319294.0
2023-01-31 09:35:00,50.52,50.55,50.46,50.48,230325.0,46.9714,46.9993,46.9156,46.9342,230325.0
2023-01-31 09:40:00,50.48,50.6,50.46,50.53,236860.0,46.9342,47.0458,46.9156,46.9807,236860.0
2023-01-31 09:45:00,50.54,50.61,50.51,50.59,334710.0,46.99,47.0551,46.9621,47.0365,334710.0
2023-01-31 09:50:00,50.59,50.61,50.54,50.58,89395.0,47.0365,47.0551,46.99,47.0272,89395.0
2023-01-31 09:55:00,50.58,50.6,50.51,50.51,161604.0,47.0272,47.0458,46.9621,46.9621,161604.0
2023-01-31 10:00:00,50.51,50.55,50.49,50.51,482328.0,46.9621,46.9993,46.9435,46.9621,482328.0
2023-01-31 10:05:00,50.51,50.57,50.45,50.48,169960.0,46.9621,47.0179,46.9063,46.9342,169960.0
2023-01-31 10:10:00,50.47,50.54,50.47,50.53,159990.0,46.9249,46.99,46.9249,46.9807,159990.0
2023-01-31 10:15:00,50.54,50.6,50.53,50.59,343803.0,46.99,47.0458,46.9807,47.0365,343803.0
2023-01-31 10:20:00,50.6,50.63,50.57,50.62,206296.0,47.0458,47.0737,47.0179,47.0644,206296.0
2023-01-31 10:25:00,50.63,50.64,50.56,50.63,112459.0,47.0737,47.083,47.0086,47.0737,112459.0
2023-01-31 10:30:00,50.63,50.65,50.61,50.65,68737.0,47.0737,47.0923,47.0551,47.0923,68737.0
2023-01-31 10:35:00,50.64,50.68,50.64,50.66,62045.0,47.083,47.1202,47.083,47.1016,62045.0
2023-01-31 10:40:00,50.66,50.73,50.66,50.72,69960.0,47.1016,47.1666,47.1016,47.1573,69960.0
2023-01-31 10:45:00,50.72,50.79,50.71,50.79,157028.0,47.1573,47.2224,47.1481,47.2224,157028.0
2023-01-31 10:50:00,50.8,50.82,50.73,50.73,94063.0,47.2317,47.2503,47.1666,47.1666,94063.0
2023-01-31 10:55:00,50.74,50.77,50.72,50.77,329146.0,47.1759,47.2038,47.1573,47.2038,329146.0
2023-01-31 11:00:00,50.78,50.8,50.76,50.78,48737.0,47.2131,47.2317,47.1945,47.2131,48737.0
2023-01-31 11:05:00,50.77,50.81,50.77,50.81,39298.0,47.2038,47.241,47.2038,47.241,39298.0
2023-01-31 11:10:00,50.81,50.81,50.78,50.79,58088.0,47.241,47.241,47.2131,47.2224,58088.0
2023-01-31 11:15:00,50.8,50.81,50.76,50.78,95373.0,47.2317,47.241,47.1945,47.2131,95373.0
2023-01-31 11:20:00,50.78,50.79,50.74,50.75,44576.0,47.2131,47.2224,47.1759,47.1852,44576.0
2023-01-31 11:25:00,50.74,50.77,50.73,50.76,49856.0,47.1759,47.2038,47.1666,47.1945,49856.0
2023-01-31 11:30:00,50.75,50.77,50.74,50.76,30313.0,47.1852,47.2038,47.1759,47.1945,30313.0
2023-01-31 11:35:00,50.76,50.8,50.76,50.79,375473.0,47.1945,47.2317,47.1945,47.2224,375473.0
2023-01-31 11:40:00,50.8,50.81,50.76,50.77,41393.0,47.2317,47.241,47.1945,47.2038,41393.0
2023-01-31 11:45:00,50.76,50.79,50.74,50.74,146798.0,47.1945,47.2224,47.1759,47.1759,146798.0
2023-01-31 11:50:00,50.74,50.76,50.73,50.76,147425.0,47.1759,47.1945,47.1666,47.1945,147425.0
2023-01-31 11:55:00,50.75,50.77,50.74,50.75,206076.0,47.1852,47.2038,47.1759,47.1852,206076.0
2023-01-31 12:00:00,50.76,50.76,50.71,50.74,183868.0,47.1945,47.1945,47.1481,47.1759,183868.0
2023-01-31 12:05:00,50.75,50.76,50.73,50.73,822348.0,47.1852,47.1945,47.1666,47.1666,822348.0
2023-01-31 12:10:00,50.73,50.74,50.71,50.71,153001.0,47.1666,47.1759,47.1481,47.1481,153001.0
2023-01-31 12:15:00,50.71,50.73,50.7,50.73,106130.0,47.1481,47.1666,47.1388,47.1666,106130.0
2023-01-31 12:20:00,50.73,50.73,50.7,50.72,78462.0,47.1666,47.1666,47.1388,47.1573,78462.0
2023-01-31 12:25:00,50.72,50.74,50.7,50.73,79338.0,47.1573,47.1759,47.1388,47.1666,79338.0
2023-01-31 12:30:00,50.73,50.73,50.7,50.71,114689.0,47.1666,47.1666,47.1388,47.1481,114689.0
2023-01-31 12:35:00,50.72,50.74,50.72,50.73,114075.0,47.1573,47.1759,47.1573,47.1666,114075.0
2023-01-31 12:40:00,50.73,50.74,50.7,50.71,227973.0,47.1666,47.1759,47.1388,47.1481,227973.0
2023-01-31 12:45:00,50.71,50.72,50.7,50.72,25964.0,47.1481,47.1573,47.1388,47.1573,25964.0
2023-01-31 12:50:00,50.72,50.73,50.71,50.72,110425.0,47.1573,47.1666,47.1481,47.1573,110425.0
2023-01-31 12:55:00,50.71,50.72,50.7,50.72,190889.0,47.1481,47.1573,47.1388,47.1573,190889.0
2023-01-31 13:00:00,50.71,50.73,50.7,50.73,114561.0,47.1481,47.1666,47.1388,47.1666,114561.0
2023-01-31 13:05:00,50.73,50.74,50.71,50.73,27179.0,47.1666,47.1759,47.1481,47.1666,27179.0
2023-01-31 13:10:00,50.73,50.75,50.72,50.74,79827.0,47.1666,47.1852,47.1573,47.1759,79827.0
2023-01-31 13:15:00,50.73,50.74,50.72,50.72,38631.0,47.1666,47.1759,47.1573,47.1573,38631.0
2023-01-31 13:20:00,50.73,50.73,50.7,50.71,118176.0,47.1666,47.1666,47.1388,47.1481,118176.0
2023-01-31 13:25:00,50.71,50.74,50.7,50.73,93831.0,47.1481,47.1759,47.1388,47.1666,93831.0
2023-01-31 13:30:00,50.73,50.75,50.72,50.73,76993.0,47.1666,47.1852,47.1573,47.1666,76993.0
2023-01-31 13:35:00,50.73,50.74,50.7,50.72,46120.0,47.1666,47.1759,47.1388,47.1573,46120.0
2023-01-31 13:40:00,50.73,50.74,50.72,50.72,103570.0,47.1666,47.1759,47.1573,47.1573,103570.0
2023-01-31 13:45:00,50.73,50.76,50.72,50.76,95361.0,47.1666,47.1945,47.1573,47.1945,95361.0
2023-01-31 13:50:00,50.76,50.77,50.74,50.74,67038.0,47.1945,47.2038,47.1759,47.1759,67038.0
2023-01-31 13:55:00,50.74,50.76,50.74,50.76,46579.0,47.1759,47.1945,47.1759,47.1945,46579.0
2023-01-31 14:00:00,50.76,50.76,50.74,50.75,75186.0,47.1945,47.1945,47.1759,47.1852,75186.0
2023-01-31 14:05:00,50.75,50.77,50.74,50.76,62489.0,47.1852,47.2038,47.1759,47.1945,62489.0
2023-01-31 14:10:00,50.77,50.77,50.76,50.77,69401.0,47.2038,47.2038,47.1945,47.2038,69401.0
2023-01-31 14:15:00,50.77,50.77,50.74,50.75,161340.0,47.2038,47.2038,47.1759,47.1852,161340.0
2023-01-31 14:20:00,50.75,50.77,50.74,50.76,188749.0,47.1852,47.2038,47.1759,47.1945,188749.0
2023-01-31 14:25:00,50.76,50.78,50.76,50.78,32524.0,47.1945,47.2131,47.1945,47.2131,32524.0
2023-01-31 14:30:00,50.78,50.78,50.77,50.77,167113.0,47.2131,47.2131,47.2038,47.2038,167113.0
2023-01-31 14:35:00,50.78,50.78,50.77,50.78,52084.0,47.2131,47.2131,47.2038,47.2131,52084.0
2023-01-31 14:40:00,50.78,50.78,50.77,50.78,161183.0,47.2131,47.2131,47.2038,47.2131,161183.0
2023-01-31 14:45:00,50.77,50.78,50.77,50.78,71278.0,47.2038,47.2131,47.2038,47.2131,71278.0
2023-01-31 14:50:00,50.78,50.78,50.77,50.78,96768.0,47.2131,47.2131,47.2038,47.2131,96768.0
2023-01-31 14:55:00,50.78,50.78,50.76,50.77,69592.0,47.2131,47.2131,47.1945,47.2038,69592.0
2023-01-31 15:00:00,50.77,50.78,50.76,50.77,92706.0,47.2038,47.2131,47.1945,47.2038,92706.0
2023-01-31 15:05:00,50.77,50.77,50.76,50.77,74924.0,47.2038,47.2038,47.1945,47.2038,74924.0
2023-01-31 15:10:00,50.77,50.78,50.75,50.78,171140.0,47.2038,47.2131,47.1852,47.2131,171140.0
2023-01-31 15:15:00,50.78,50.79,50.76,50.77,243995.0,47.2131,47.2224,47.1945,47.2038,243995.0
2023-01-31 15:20:00,50.76,50.78,50.76,50.78,158477.0,47.1945,47.2131,47.1945,47.2131,158477.0
2023-01-31 15:25:00,50.78,50.78,50.76,50.77,213316.0,47.2131,47.2131,47.1945,47.2038,213316.0
2023-01-31 15:30:00,50.77,50.78,50.76,50.78,154700.0,47.2038,47.2131,47.1945,47.2131,154700.0
2023-01-31 15:35:00,50.78,50.78,50.77,50.78,254687.0,47.2131,47.2131,47.2038,47.2131,254687.0
2023-01-31 15:40:00,50.78,50.78,50.77,50.78,114127.0,47.2131,47.2131,47.2038,47.2131,114127.0
2023-01-31 15:45:00,50.78,50.82,50.78,50.81,394789.0,47.2131,47.2503,47.2131,47.241,394789.0
2023-01-31 15:50:00,50.81,50.84,50.81,50.82,261077.0,47.241,47.2689,47.241,47.2503,261077.0
2023-01-31 15:55:00,50.83,50.87,50.82,50.87,867373.0,47.2596,47.2968,47.2503,47.2968,867373.0
2023-02-01 09:30:00,51.08,51.22,51.08,51.16,346196.0,47.4921,47.6222,47.4921,47.5664,346196.0
2023-02-01 09:35:00,51.15,51.21,51.12,51.2,122411.0,47.5571,47.6129,47.5293,47.6036,122411.0
2023-02-01 09:40:00,51.2,51.24,51.19,51.2,218935.0,47.6036,47.6408,47.5943,47.6036,218935.0
2023-02-01 09:45:00,51.21,51.32,51.2,51.29,638990.0,47.6129,47.7152,47.6036,47.6873,638990.0
2023-02-01 09:50:00,51.3,51.32,51.26,51.32,472178.0,47.6966,47.7152,47.6594,47.7152,472178.0
2023-02-01 09:55:00,51.32,51.32,51.25,51.28,229401.0,47.7152,47.7152,47.6501,47.678,229401.0
2023-02-01 10:00:00,51.28,51.29,51.13,51.18,196267.0,47.678,47.6873,47.5385,47.585,196267.0
2023-02-01 10:05:00,51.17,51.19,51.12,51.16,829430.0,47.5757,47.5943,47.5293,47.5664,829430.0
2023-02-01 10:10:00,51.16,51.22,51.15,51.22,146539.0,47.5664,47.6222,47.5571,47.6222,146539.0
2023-02-01 10:15:00,51.21,51.22,51.16,51.19,59592.0,47.6129,47.6222,47.5664,47.5943,59592.0
2023-02-01 10:20:00,51.18,51.19,51.13,51.16,208878.0,47.585,47.5943,47.5385,47.5664,208878.0
2023-02-01 10:25:00,51.16,51.17,51.1,51.13,184834.0,47.5664,47.5757,47.5107,47.5385,184834.0
2023-02-01 10:30:00,51.13,51.16,51.12,51.13,59965.0,47.5385,47.5664,47.5293,47.5385,59965.0
2023-02-01 10:35:00,51.14,51.14,51.06,51.07,150738.0,47.5478,47.5478,47.4735,47.4828,150738.0
2023-02-01 10:40:00,51.09,51.1,51.04,51.05,220668.0,47.5014,47.5107,47.4549,47.4642,220668.0
2023-02-01 10:45:00,51.05,51.09,51.04,51.06,225344.0,47.4642,47.5014,47.4549,47.4735,225344.0
2023-02-01 10:50:00,51.06,51.06,51.01,51.05,65031.0,47.4735,47.4735,47.427,47.4642,65031.0
2023-02-01 10:55:00,51.06,51.09,51.03,51.05,64378.0,47.4735,47.5014,47.4456,47.4642,64378.0
2023-02-01 11:00:00,51.04,51.06,51.03,51.05,57097.0,47.4549,47.4735,47.4456,47.4642,57097.0
2023-02-01 11:05:00,51.05,51.07,51.03,51.07,80779.0,47.4642,47.4828,47.4456,47.4828,80779.0
2023-02-01 11:10:00,51.07,51.1,51.06,51.09,94909.0,47.4828,47.5107,47.4735,47.5014,94909.0
2023-02-01 11:15:00,51.09,51.1,51.07,51.1,169138.0,47.5014,47.5107,47.4828,47.5107,169138.0
2023-02-01 11:20:00,51.1,51.14,51.09,51.13,59490.0,47.5107,47.5478,47.5014,47.5385,59490.0
2023-02-01 11:25:00,51.13,51.15,51.12,51.13,82783.0,47.5385,47.5571,47.5293,47.5385,82783.0
2023-02-01 11:30:00,51.14,51.16,51.12,51.15,157314.0,47.5478,47.5664,47.5293,47.5571,157314.0
2023-02-01 11:35:00,51.14,51.15,51.12,51.13,152133.0,47.5478,47.5571,47.5293,47.5385,152133.0
2023-02-01 11:40:00,51.13,51.14,51.11,51.12,120107.0,47.5385,47.5478,47.52,47.5293,120107.0
2023-02-01 11:45:00,51.13,51.13,51.1,51.12,114715.0,47.5385,47.5385,47.5107,47.5293,114715.0
2023-02-01 11:50:00,51.12,51.12,51.07,51.09,148688.0,47.5293,47.5293,47.4828,47.5014,148688.0
2023-02-01 11:55:00,51.1,51.1,51.05,51.05,138644.0,47.5107,47.5107,47.4642,47.4642,138644.0
2023-02-01 12:00:00,51.05,51.06,51.03,51.06,54494.0,47.4642,47.4735,47.4456,47.4735,54494.0
2023-02-01 12:05:00,51.05,51.06,51.01,51.02,48301.0,47.4642,47.4735,47.427,47.4363,48301.0
2023-02-01 12:10:00,51.02,51.03,50.95,50.97,111262.0,47.4363,47.4456,47.3712,47.3898,111262.0
2023-02-01 12:15:00,50.97,50.97,50.92,50.93,115139.0,47.3898,47.3898,47.3433,47.3526,115139.0
2023-02-01 12:20:00,50.92,50.94,50.91,50.94,35945.0,47.3433,47.3619,47.334,47.3619,35945.0
2023-02-01 12:25:00,50.94,50.94,50.9,50.91,140067.0,47.3619,47.3619,47.3247,47.334,140067.0
2023-02-01 12:30:00,50.91,50.92,50.87,50.89,52956.0,47.334,47.3433,47.2968,47.3154,52956.0
2023-02-01 12:35:00,50.88,50.89,50.85,50.86,119112.0,47.3061,47.3154,47.2782,47.2875,119112.0
2023-02-01 12:40:00,50.85,50.89,50.85,50.88,500239.0,47.2782,47.3154,47.2782,47.3061,500239.0
2023-02-01 12:45:00,50.87,50.87,50.83,50.83,83164.0,47.2968,47.2968,47.2596,47.2596,83164.0
2023-02-01 12:50:00,50.83,50.86,50.82,50.85,53904.0,47.2596,47.2875,47.2503,47.2782,53904.0
2023-02-01 12:55:00,50.86,50.87,50.85,50.87,68023.0,47.2875,47.2968,47.2782,47.2968,68023.0
2023-02-01 13:00:00,50.87,50.87,50.84,50.87,48173.0,47.2968,47.2968,47.2689,47.2968,48173.0
2023-02-01 13:05:00,50.88,50.9,50.88,50.9,86037.0,47.3061,47.3247,47.3061,47.3247,86037.0
2023-02-01 13:10:00,50.89,50.92,50.88,50.9,56602.0,47.3154,47.3433,47.3061,47.3247,56602.0
2023-02-01 13:15:00,50.9,50.91,50.88,50.91,154427.0,47.3247,47.334,47.3061,47.334,154427.0
2023-02-01 13:20:00,50.91,50.93,50.9,50.91,43969.0,47.334,47.3526,47.3247,47.334,43969.0
2023-02-01 13:25:00,50.91,50.94,50.9,50.93,44509.0,47.334,47.3619,47.3247,47.3526,44509.0
2023-02-01 13:30:00,50.93,50.96,50.92,50.95,121032.0,47.3526,47.3805,47.3433,47.3712,121032.0
2023-02-01 13:35:00,50.95,50.95,50.92,50.94,61061.0,47.3712,47.3712,47.3433,47.3619,61061.0
2023-02-01 13:40:00,50.94,50.95,50.9,50.92,48660.0,47.3619,47.3712,47.3247,47.3433,48660.0
2023-02-01 13:45:00,50.91,50.92,50.88,50.9,47617.0,47.334,47.3433,47.3061,47.3247,47617.0
2023-02-01 13:50:00,50.91,50.91,50.89,50.89,49692.0,47.334,47.334,47.3154,47.3154,49692.0
2023-02-01 13:55:00,50.9,50.95,50.89,50.95,79415.0,47.3247,47.3712,47.3154,47.3712,79415.0
2023-02-01 14:00:00,50.96,50.96,50.78,50.83,207699.0,47.3805,47.3805,47.2131,47.2596,207699.0
2023-02-01 14:05:00,50.83,50.99,50.81,50.97,117350.0,47.2596,47.4084,47.241,47.3898,117350.0
2023-02-01 14:10:00,50.95,51.05,50.95,51.02,100213.0,47.3712,47.4642,47.3712,47.4363,100213.0
2023-02-01 14:15:00,51.01,51.03,50.92,50.95,92128.0,47.427,47.4456,47.3433,47.3712,92128.0
2023-02-01 14:20:00,50.94,50.98,50.94,50.96,140030.0,47.3619,47.3991,47.3619,47.3805,140030.0
2023-02-01 14:25:00,50.96,50.99,50.93,50.95,106889.0,47.3805,47.4084,47.3526,47.3712,106889.0
2023-02-01 14:30:00,50.96,50.98,50.77,50.85,356226.0,47.3805,47.3991,47.2038,47.2782,356226.0
2023-02-01 14:35:00,50.84,51.13,50.82,51.11,244983.0,47.2689,47.5385,47.2503,47.52,244983.0
2023-02-01 14:40:00,51.13,51.32,51.12,51.32,224971.0,47.5385,47.7152,47.5293,47.7152,224971.0
2023-02-01 14:45:00,51.32,51.42,51.29,51.37,185942.0,47.7152,47.8082,47.6873,47.7617,185942.0
2023-02-01 14:50:00,51.37,51.44,51.33,51.42,283053.0,47.7617,47.8268,47.7245,47.8082,283053.0
2023-02-01 14:55:00,51.42,51.44,51.34,51.37,170025.0,47.8082,47.8268,47.7338,47.7617,170025.0
2023-02-01 15:00:00,51.37,51.48,51.32,51.46,308665.0,47.7617,47.864,47.7152,47.8454,308665.0
2023-02-01 15:05:00,51.46,51.56,51.45,51.55,371593.0,47.8454,47.9383,47.8361,47.929,371593.0
2023-02-01 15:10:00,51.55,51.56,51.45,51.46,112510.0,47.929,47.9383,47.8361,47.8454,112510.0
2023-02-01 15:15:00,51.46,51.47,51.37,51.47,171767.0,47.8454,47.8547,47.7617,47.8547,171767.0
2023-02-01 15:20:00,51.48,51.48,51.41,51.44,146118.0,47.864,47.864,47.7989,47.8268,146118.0
2023-02-01 15:25:00,51.44,51.51,51.44,51.51,136489.0,47.8268,47.8919,47.8268,47.8919,136489.0
2023-02-01 15:30:00,51.5,51.58,51.5,51.58,224740.0,47.8826,47.9569,47.8826,47.9569,224740.0
2023-02-01 15:35:00,51.58,51.67,51.57,51.63,232744.0,47.9569,48.0406,47.9476,48.0034,232744.0
2023-02-01 15:40:00,51.62,51.67,51.58,51.6,339247.0,47.9941,48.0406,47.9569,47.9755,339247.0
2023-02-01 15:45:00,51.6,51.62,51.51,51.54,762249.0,47.9755,47.9941,47.8919,47.9197,762249.0
2023-02-01 15:50:00,51.53,51.54,51.44,51.47,469165.0,47.9105,47.9197,47.8268,47.8547,469165.0
2023-02-01 15:55:00,51.46,51.51,51.45,51.5,890032.0,47.8454,47.8919,47.8361,47.8826,890032.0
2023-02-02 09:30:00,51.53,51.56,51.46,51.5,468732.0,47.9105,47.9383,47.8454,47.8826,468732.0
2023-02-02 09:35:00,51.5,51.52,51.38,51.41,454968.0,47.8826,47.9012,47.771,47.7989,454968.0
2023-02-02 09:40:00,51.41,51.43,51.37,51.42,157644.0,47.7989,47.8175,47.7617,47.8082,157644.0
2023-02-02 09:45:00,51.43,51.44,51.39,51.41,252677.0,47.8175,47.8268,47.7803,47.7989,252677.0
2023-02-02 09:50:00,51.4,51.41,51.33,51.35,346781.0,47.7896,47.7989,47.7245,47.7431,346781.0
2023-02-02 09:55:00,51.34,51.35,51.18,51.19,189168.0,47.7338,47.7431,47.585,47.5943,189168.0
2023-02-02 10:00:00,51.18,51.26,51.14,51.18,217840.0,47.585,47.6594,47.5478,47.585,217840.0
2023-02-02 10:05:00,51.18,51.24,51.08,51.1,246510.0,47.585,47.6408,47.4921,47.5107,246510.0
2023-02-02 10:10:00,51.1,51.1,51.04,51.09,267650.0,47.5107,47.5107,47.4549,47.5014,267650.0
2023-02-02 10:15:00,51.09,51.21,51.06,51.2,217836.0,47.5014,47.6129,47.4735,47.6036,217836.0
2023-02-02 10:20:00,51.2,51.22,51.16,51.21,194710.0,47.6036,47.6222,47.5664,47.6129,194710.0
2023-02-02 10:25:00,51.2,51.22,51.16,51.2,217796.0,47.6036,47.6222,47.5664,47.6036,217796.0
2023-02-02 10:30:00,51.2,51.3,51.19,51.27,345851.0,47.6036,47.6966,47.5943,47.6687,345851.0
2023-02-02 10:35:00,51.28,51.3,51.26,51.28,186681.0,47.678,47.6966,47.6594,47.678,186681.0
2023-02-02 10:40:00,51.28,51.3,51.27,51.29,244008.0,47.678,47.6966,47.6687,47.6873,244008.0
2023-02-02 10:45:00,51.29,51.33,51.28,51.32,240476.0,47.6873,47.7245,47.678,47.7152,240476.0
2023-02-02 10:50:00,51.33,51.37,51.31,51.35,201206.0,47.7245,47.7617,47.7059,47.7431,201206.0
2023-02-02 10:55:00,51.35,51.38,51.34,51.37,372288.0,47.7431,47.771,47.7338,47.7617,372288.0
2023-02-02 11:00:00,51.37,51.38,51.32,51.36,323388.0,47.7617,47.771,47.7152,47.7524,323388.0
2023-02-02 11:05:00,51.36,51.37,51.31,51.36,169760.0,47.7524,47.7617,47.7059,47.7524,169760.0
2023-02-02 11:10:00,51.36,51.37,51.31,51.34,276624.0,47.7524,47.7617,47.7059,47.7338,276624.0
2023-02-02 11:15:00,51.34,51.35,51.27,51.28,125895.0,47.7338,47.7431,47.6687,47.678,125895.0
2023-02-02 11:20:00,51.29,51.33,51.27,51.33,226151.0,47.6873,47.7245,47.6687,47.7245,226151.0
2023-02-02 11:25:00,51.33,51.34,51.3,51.31,355197.0,47.7245,47.7338,47.6966,47.7059,355197.0
2023-02-02 11:30:00,51.31,51.32,51.28,51.28,194919.0,47.7059,47.7152,47.678,47.678,194919.0
2023-02-02 11:35:00,51.28,51.3,51.25,51.27,148652.0,47.678,47.6966,47.6501,47.6687,148652.0
2023-02-02 11:40:00,51.28,51.28,51.24,51.25,103423.0,47.678,47.678,47.6408,47.6501,103423.0
2023-02-02 11:45:00,51.25,51.26,51.2,51.22,128926.0,47.6501,47.6594,47.6036,47.6222,128926.0
2023-02-02 11:50:00,51.21,51.23,51.18,51.2,97188.0,47.6129,47.6315,47.585,47.6036,97188.0
2023-02-02 11:55:00,51.21,51.21,51.17,51.2,89631.0,47.6129,47.6129,47.5757,47.6036,89631.0
2023-02-02 12:00:00,51.2,51.25,51.19,51.24,102590.0,47.6036,47.6501,47.5943,47.6408,102590.0
2023-02-02 12:05:00,51.23,51.25,51.21,51.22,57958.0,47.6315,47.6501,47.6129,47.6222,57958.0
2023-02-02 12:10:00,51.22,51.27,51.21,51.27,87088.0,47.6222,47.6687,47.6129,47.6687,87088.0
2023-02-02 12:15:00,51.28,51.29,51.24,51.26,73082.0,47.678,47.6873,47.6408,47.6594,73082.0
2023-02-02 12:20:00,51.25,51.26,51.22,51.26,88131.0,47.6501,47.6594,47.6222,47.6594,88131.0
2023-02-02 12:25:00,51.26,51.27,51.23,51.24,64675.0,47.6594,47.6687,47.6315,47.6408,64675.0
2023-02-02 12:30:00,51.23,51.27,51.23,51.27,66870.0,47.6315,47.6687,47.6315,47.6687,66870.0
2023-02-02 12:35:00,51.27,51.29,51.25,51.29,72054.0,47.6687,47.6873,47.6501,47.6873,72054.0
2023-02-02 12:40:00,51.29,51.29,51.24,51.27,60587.0,47.6873,47.6873,47.6408,47.6687,60587.0
2023-02-02 12:45:00,51.27,51.27,51.25,51.25,37627.0,47.6687,47.6687,47.6501,47.6501,37627.0
2023-02-02 12:50:00,51.25,51.25,51.22,51.24,119358.0,47.6501,47.6501,47.6222,47.6408,119358.0
2023-02-02 12:55:00,51.25,51.26,51.23,51.26,59654.0,47.6501,47.6594,47.6315,47.6594,59654.0
2023-02-02 13:00:00,51.26,51.3,51.25,51.3,72613.0,47.6594,47.6966,47.6501,47.6966,72613.0
2023-02-02 13:05:00,51.3,51.3,51.25,51.26,58724.0,47.6966,47.6966,47.6501,47.6594,58724.0
2023-02-02 13:10:00,51.26,51.28,51.25,51.28,64970.0,47.6594,47.678,47.6501,47.678,64970.0
2023-02-02 13:15:00,51.28,51.3,51.26,51.3,70937.0,47.678,47.6966,47.6594,47.6966,70937.0
2023-02-02 13:20:00,51.3,51.32,51.29,51.3,45771.0,47.6966,47.7152,47.6873,47.6966,45771.0
2023-02-02 13:25:00,51.3,51.31,51.28,51.29,91802.0,47.6966,47.7059,47.678,47.6873,91802.0
2023-02-02 13:30:00,51.3,51.34,51.29,51.33,135911.0,47.6966,47.7338,47.6873,47.7245,135911.0
2023-02-02 13:35:00,51.32,51.34,51.32,51.33,71557.0,47.7152,47.7338,47.7152,47.7245,71557.0
2023-02-02 13:40:00,51.33,51.36,51.33,51.34,122013.0,47.7245,47.7524,47.7245,47.7338,122013.0
2023-02-02 13:45:00,51.35,51.37,51.33,51.34,125175.0,47.7431,47.7617,47.7245,47.7338,125175.0
2023-02-02 13:50:00,51.35,51.36,51.34,51.36,94983.0,47.7431,47.7524,47.7338,47.7524,94983.0
2023-02-02 13:55:00,51.35,51.36,51.33,51.35,70848.0,47.7431,47.7524,47.7245,47.7431,70848.0
2023-02-02 14:00:00,51.34,51.36,51.33,51.34,110418.0,47.7338,47.7524,47.7245,47.7338,110418.0
2023-02-02 14:05:00,51.34,51.36,51.32,51.33,76146.0,47.7338,47.7524,47.7152,47.7245,76146.0
2023-02-02 14:10:00,51.32,51.33,51.24,51.26,62607.0,47.7152,47.7245,47.6408,47.6594,62607.0
2023-02-02 14:15:00,51.26,51.26,51.23,51.26,103107.0,47.6594,47.6594,47.6315,47.6594,103107.0
2023-02-02 14:20:00,51.26,51.27,51.2,51.21,115852.0,47.6594,47.6687,47.6036,47.6129,115852.0
2023-02-02 14:25:00,51.21,51.24,51.2,51.22,379672.0,47.6129,47.6408,47.6036,47.6222,379672.0
2023-02-02 14:30:00,51.21,51.23,51.13,51.14,152801.0,47.6129,47.6315,47.5385,47.5478,152801.0
2023-02-02 14:35:00,51.15,51.16,51.12,51.13,153436.0,47.5571,47.5664,47.5293,47.5385,153436.0
2023-02-02 14:40:00,51.13,51.14,51.09,51.12,159764.0,47.5385,47.5478,47.5014,47.5293,159764.0
2023-02-02 14:45:00,51.12,51.13,51.07,51.12,113772.0,47.5293,47.5385,47.4828,47.5293,113772.0
2023-02-02 14:50:00,51.13,51.15,51.06,51.08,107978.0,47.5385,47.5571,47.4735,47.4921,107978.0
2023-02-02 14:55:00,51.08,51.08,51.04,51.06,121868.0,47.4921,47.4921,47.4549,47.4735,121868.0
2023-02-02 15:00:00,51.06,51.06,51.01,51.02,159661.0,47.4735,47.4735,47.427,47.4363,159661.0
2023-02-02 15:05:00,51.03,51.1,51.03,51.05,137692.0,47.4456,47.5107,47.4456,47.4642,137692.0
2023-02-02 15:10:00,51.05,51.11,51.04,51.1,147472.0,47.4642,47.52,47.4549,47.5107,147472.0
2023-02-02 15:15:00,51.11,51.12,51.07,51.12,140788.0,47.52,47.5293,47.4828,47.5293,140788.0
2023-02-02 15:20:00,51.12,51.14,51.1,51.12,132633.0,47.5293,47.5478,47.5107,47.5293,132633.0
2023-02-02 15:25:00,51.13,51.17,51.11,51.14,122531.0,47.5385,47.5757,47.52,47.5478,122531.0
2023-02-02 15:30:00,51.14,51.17,51.13,51.16,122223.0,47.5478,47.5757,47.5385,47.5664,122223.0
2023-02-02 15:35:00,51.16,51.2,51.15,51.16,203016.0,47.5664,47.6036,47.5571,47.5664,203016.0
2023-02-02 15:40:00,51.16,51.18,51.13,51.15,109409.0,47.5664,47.585,47.5385,47.5571,109409.0
2023-02-02 15:45:00,51.16,51.17,51.14,51.16,174064.0,47.5664,47.5757,47.5478,47.5664,174064.0
2023-02-02 15:50:00,51.17,51.21,51.17,51.2,245853.0,47.5757,47.6129,47.5757,47.6036,245853.0
2023-02-02 15:55:00,51.2,51.24,51.18,51.23,567245.0,47.6036,47.6408,47.585,47.6315,567245.0
2023-02-03 09:30:00,50.6,50.76,50.59,50.73,406007.0,47.0458,47.1945,47.0365,47.1666,406007.0
2023-02-03 09:35:00,50.74,50.83,50.68,50.82,172178.0,47.1759,47.2596,47.1202,47.2503,172178.0
2023-02-03 09:40:00,50.82,50.87,50.79,50.84,167434.0,47.2503,47.2968,47.2224,47.2689,167434.0
2023-02-03 09:45:00,50.85,50.95,50.82,50.92,278098.0,47.2782,47.3712,47.2503,47.3433,278098.0
2023-02-03 09:50:00,50.92,50.93,50.8,50.81,170779.0,47.3433,47.3526,47.2317,47.241,170779.0
2023-02-03 09:55:00,50.81,50.83,50.76,50.76,220401.0,47.241,47.2596,47.1945,47.1945,220401.0
2023-02-03 10:00:00,50.75,50.75,50.56,50.58,294755.0,47.1852,47.1852,47.0086,47.0272,294755.0
2023-02-03 10:05:00,50.57,50.57,50.47,50.48,180497.0,47.0179,47.0179,46.9249,46.9342,180497.0
2023-02-03 10:10:00,50.48,50.62,50.45,50.62,187521.0,46.9342,47.0644,46.9063,47.0644,187521.0
2023-02-03 10:15:00,50.62,50.71,50.6,50.66,199439.0,47.0644,47.1481,47.0458,47.1016,199439.0
2023-02-03 10:20:00,50.66,50.74,50.66,50.74,86986.0,47.1016,47.1759,47.1016,47.1759,86986.0
2023-02-03 10:25:00,50.74,50.76,50.69,50.71,156108.0,47.1759,47.1945,47.1295,47.1481,156108.0
2023-02-03 10:30:00,50.69,50.75,50.64,50.75,74542.0,47.1295,47.1852,47.083,47.1852,74542.0
2023-02-03 10:35:00,50.76,50.83,50.73,50.81,62849.0,47.1945,47.2596,47.1666,47.241,62849.0
2023-02-03 10:40:00,50.81,50.86,50.79,50.83,117787.0,47.241,47.2875,47.2224,47.2596,117787.0
2023-02-03 10:45:00,50.83,50.86,50.81,50.82,214877.0,47.2596,47.2875,47.241,47.2503,214877.0
2023-02-03 10:50:00,50.81,50.81,50.73,50.74,141461.0,47.241,47.241,47.1666,47.1759,141461.0
2023-02-03 10:55:00,50.74,50.75,50.68,50.71,156553.0,47.1759,47.1852,47.1202,47.1481,156553.0
2023-02-03 11:00:00,50.72,50.75,50.71,50.71,88729.0,47.1573,47.1852,47.1481,47.1481,88729.0
2023-02-03 11:05:00,50.71,50.71,50.64,50.66,135177.0,47.1481,47.1481,47.083,47.1016,135177.0
2023-02-03 11:10:00,50.67,50.71,50.66,50.7,118095.0,47.1109,47.1481,47.1016,47.1388,118095.0
2023-02-03 11:15:00,50.7,50.71,50.64,50.66,41739.0,47.1388,47.1481,47.083,47.1016,41739.0
2023-02-03 11:20:00,50.67,50.69,50.65,50.69,26651.0,47.1109,47.1295,47.0923,47.1295,26651.0
2023-02-03 11:25:00,50.67,50.69,50.65,50.69,64709.0,47.1109,47.1295,47.0923,47.1295,64709.0
2023-02-03 11:30:00,50.68,50.72,50.67,50.68,117790.0,47.1202,47.1573,47.1109,47.1202,117790.0
2023-02-03 11:35:00,50.67,50.68,50.6,50.63,155354.0,47.1109,47.1202,47.0458,47.0737,155354.0
2023-02-03 11:40:00,50.62,50.66,50.61,50.63,96620.0,47.0644,47.1016,47.0551,47.0737,96620.0
2023-02-03 11:45:00,50.63,50.64,50.57,50.57,168867.0,47.0737,47.083,47.0179,47.0179,168867.0
2023-02-03 11:50:00,50.57,50.63,50.56,50.62,69503.0,47.0179,47.0737,47.0086,47.0644,69503.0
2023-02-03 11:55:00,50.61,50.63,50.54,50.55,125590.0,47.0551,47.0737,46.99,46.9993,125590.0
2023-02-03 12:00:00,50.55,50.59,50.53,50.57,113444.0,46.9993,47.0365,46.9807,47.0179,113444.0
2023-02-03 12:05:00,50.57,50.58,50.54,50.56,60504.0,47.0179,47.0272,46.99,47.0086,60504.0
2023-02-03 12:10:00,50.54,50.57,50.52,50.55,87242.0,46.99,47.0179,46.9714,46.9993,87242.0
2023-02-03 12:15:00,50.56,50.58,50.54,50.58,46436.0,47.0086,47.0272,46.99,47.0272,46436.0
2023-02-03 12:20:00,50.57,50.6,50.56,50.6,28257.0,47.0179,47.0458,47.0086,47.0458,28257.0
2023-02-03 12:25:00,50.6,50.61,50.57,50.59,91015.0,47.0458,47.0551,47.0179,47.0365,91015.0
2023-02-03 12:30:00,50.59,50.61,50.57,50.59,45968.0,47.0365,47.0551,47.0179,47.0365,45968.0
2023-02-03 12:35:00,50.59,50.62,50.58,50.61,101160.0,47.0365,47.0644,47.0272,47.0551,101160.0
2023-02-03 12:40:00,50.6,50.62,50.59,50.6,75364.0,47.0458,47.0644,47.0365,47.0458,75364.0
2023-02-03 12:45:00,50.6,50.61,50.56,50.56,42962.0,47.0458,47.0551,47.0086,47.0086,42962.0
2023-02-03 12:50:00,50.56,50.58,50.52,50.54,81514.0,47.0086,47.0272,46.9714,46.99,81514.0
2023-02-03 12:55:00,50.54,50.54,50.47,50.47,363499.0,46.99,46.99,46.9249,46.9249,363499.0
2023-02-03 13:00:00,50.48,50.49,50.46,50.47,308329.0,46.9342,46.9435,46.9156,46.9249,308329.0
2023-02-03 13:05:00,50.47,50.47,50.42,50.42,710281.0,46.9249,46.9249,46.8784,46.8784,710281.0
2023-02-03 13:10:00,50.43,50.44,50.4,50.42,431886.0,46.8877,46.897,46.8598,46.8784,431886.0
2023-02-03 13:15:00,50.42,50.44,50.4,50.42,315127.0,46.8784,46.897,46.8598,46.8784,315127.0
2023-02-03 13:20:00,50.41,50.43,50.39,50.4,101852.0,46.8691,46.8877,46.8505,46.8598,101852.0
2023-02-03 13:25:00,50.41,50.41,50.36,50.36,106702.0,46.8691,46.8691,46.8226,46.8226,106702.0
2023-02-03 13:30:00,50.36,50.36,50.32,50.34,75321.0,46.8226,46.8226,46.7854,46.804,75321.0
2023-02-03 13:35:00,50.34,50.38,50.34,50.36,106611.0,46.804,46.8412,46.804,46.8226,106611.0
2023-02-03 13:40:00,50.35,50.36,50.3,50.3,53325.0,46.8133,46.8226,46.7668,46.7668,53325.0
2023-02-03 13:45:00,50.3,50.36,50.27,50.34,161264.0,46.7668,46.8226,46.739,46.804,161264.0
2023-02-03 13:50:00,50.34,50.4,50.34,50.4,67475.0,46.804,46.8598,46.804,46.8598,67475.0
2023-02-03 13:55:00,50.4,50.4,50.34,50.36,52016.0,46.8598,46.8598,46.804,46.8226,52016.0
2023-02-03 14:00:00,50.36,50.37,50.33,50.35,50635.0,46.8226,46.8319,46.7947,46.8133,50635.0
2023-02-03 14:05:00,50.36,50.39,50.33,50.34,70085.0,46.8226,46.8505,46.7947,46.804,70085.0
2023-02-03 14:10:00,50.35,50.36,50.31,50.35,81350.0,46.8133,46.8226,46.7761,46.8133,81350.0
2023-02-03 14:15:00,50.35,50.37,50.32,50.34,81016.0,46.8133,46.8319,46.7854,46.804,81016.0
2023-02-03 14:20:00,50.34,50.35,50.3,50.31,64926.0,46.804,46.8133,46.7668,46.7761,64926.0
2023-02-03 14:25:00,50.31,50.33,50.3,50.32,85597.0,46.7761,46.7947,46.7668,46.7854,85597.0
2023-02-03 14:30:00,50.33,50.33,50.27,50.3,169154.0,46.7947,46.7947,46.739,46.7668,169154.0
2023-02-03 14:35:00,50.29,50.35,50.29,50.34,54836.0,46.7576,46.8133,46.7576,46.804,54836.0
2023-02-03 14:40:00,50.34,50.35,50.31,50.33,82348.0,46.804,46.8133,46.7761,46.7947,82348.0
2023-02-03 14:45:00,50.33,50.35,50.32,50.33,400452.0,46.7947,46.8133,46.7854,46.7947,400452.0
2023-02-03 14:50:00,50.33,50.33,50.29,50.3,90163.0,46.7947,46.7947,46.7576,46.7668,90163.0
2023-02-03 14:55:00,50.31,50.32,50.25,50.28,78313.0,46.7761,46.7854,46.7204,46.7483,78313.0
2023-02-03 15:00:00,50.27,50.27,50.23,50.25,83904.0,46.739,46.739,46.7018,46.7204,83904.0
2023-02-03 15:05:00,50.25,50.29,50.23,50.28,426374.0,46.7204,46.7576,46.7018,46.7483,426374.0
2023-02-03 15:10:00,50.27,50.31,50.26,50.3,202314.0,46.739,46.7761,46.7297,46.7668,202314.0
2023-02-03 15:15:00,50.3,50.35,50.28,50.34,137856.0,46.7668,46.8133,46.7483,46.804,137856.0
2023-02-03 15:20:00,50.34,50.34,50.3,50.32,78991.0,46.804,46.804,46.7668,46.7854,78991.0
2023-02-03 15:25:00,50.32,50.34,50.31,50.32,112324.0,46.7854,46.804,46.7761,46.7854,112324.0
2023-02-03 15:30:00,50.32,50.34,50.28,50.28,101630.0,46.7854,46.804,46.7483,46.7483,101630.0
2023-02-03 15:35:00,50.29,50.31,50.28,50.31,118007.0,46.7576,46.7761,46.7483,46.7761,118007.0
2023-02-03 15:40:00,50.31,50.33,50.28,50.29,185423.0,46.7761,46.7947,46.7483,46.7576,185423.0
2023-02-03 15:45:00,50.29,50.3,50.26,50.28,184633.0,46.7576,46.7668,46.7297,46.7483,184633.0
2023-02-03 15:50:00,50.28,50.31,50.26,50.3,301521.0,46.7483,46.7761,46.7297,46.7668,301521.0
2023-02-03 15:55:00,50.31,50.33,50.29,50.32,353215.0,46.7761,46.7947,46.7576,46.7854,353215.0
2023-02-06 09:30:00,49.5,49.72,49.5,49.67,474681.0,46.023,46.2276,46.023,46.1811,474681.0
2023-02-06 09:35:00,49.66,49.66,49.51,49.55,144758.0,46.1718,46.1718,46.0323,46.0695,144758.0
2023-02-06 09:40:00,49.55,49.57,49.49,49.49,74768.0,46.0695,46.0881,46.0137,46.0137,74768.0
2023-02-06 09:45:00,49.5,49.56,49.48,49.55,114031.0,46.023,46.0788,46.0044,46.0695,114031.0
2023-02-06 09:50:00,49.55,49.64,49.45,49.47,204703.0,46.0695,46.1532,45.9766,45.9951,204703.0
2023-02-06 09:55:00,49.47,49.49,49.43,49.47,90604.0,45.9951,46.0137,45.958,45.9951,90604.0
2023-02-06 10:00:00,49.47,49.55,49.45,49.51,106264.0,45.9951,46.0695,45.9766,46.0323,106264.0
2023-02-06 10:05:00,49.52,49.56,49.48,49.54,100670.0,46.0416,46.0788,46.0044,46.0602,100670.0
2023-02-06 10:10:00,49.55,49.55,49.47,49.49,96160.0,46.0695,46.0695,45.9951,46.0137,96160.0
2023-02-06 10:15:00,49.48,49.49,49.38,49.39,126763.0,46.0044,46.0137,45.9115,45.9208,126763.0
2023-02-06 10:20:00,49.39,49.41,49.35,49.35,144975.0,45.9208,45.9394,45.8836,45.8836,144975.0
2023-02-06 10:25:00,49.36,49.38,49.34,49.35,79270.0,45.8929,45.9115,45.8743,45.8836,79270.0
2023-02-06 10:30:00,49.34,49.39,49.33,49.38,82213.0,45.8743,45.9208,45.865,45.9115,82213.0
2023-02-06 10:35:00,49.38,49.43,49.38,49.4,88979.0,45.9115,45.958,45.9115,45.9301,88979.0
2023-02-06 10:40:00,49.4,49.45,49.39,49.43,77679.0,45.9301,45.9766,45.9208,45.958,77679.0
2023-02-06 10:45:00,49.43,49.46,49.42,49.45,61451.0,45.958,45.9859,45.9487,45.9766,61451.0
2023-02-06 10:50:00,49.45,49.54,49.44,49.53,98815.0,45.9766,46.0602,45.9673,46.0509,98815.0
2023-02-06 10:55:00,49.52,49.57,49.52,49.55,101185.0,46.0416,46.0881,46.0416,46.0695,101185.0
2023-02-06 11:00:00,49.55,49.55,49.49,49.5,74455.0,46.0695,46.0695,46.0137,46.023,74455.0
2023-02-06 11:05:00,49.5,49.61,49.5,49.54,189605.0,46.023,46.1253,46.023,46.0602,189605.0
2023-02-06 11:10:00,49.54,49.57,49.53,49.55,75981.0,46.0602,46.0881,46.0509,46.0695,75981.0
2023-02-06 11:15:00,49.55,49.61,49.54,49.6,111949.0,46.0695,46.1253,46.0602,46.116,111949.0
2023-02-06 11:20:00,49.6,49.69,49.6,49.69,137370.0,46.116,46.1997,46.116,46.1997,137370.0
2023-02-06 11:25:00,49.69,49.72,49.67,49.68,102106.0,46.1997,46.2276,46.1811,46.1904,102106.0
2023-02-06 11:30:00,49.68,49.7,49.63,49.63,223453.0,46.1904,46.209,46.1439,46.1439,223453.0
2023-02-06 11:35:00,49.64,49.64,49.59,49.59,54288.0,46.1532,46.1532,46.1067,46.1067,54288.0
2023-02-06 11:40:00,49.58,49.6,49.56,49.59,65638.0,46.0974,46.116,46.0788,46.1067,65638.0
2023-02-06 11:45:00,49.59,49.61,49.54,49.56,115599.0,46.1067,46.1253,46.0602,46.0788,115599.0
2023-02-06 11:50:00,49.55,49.59,49.55,49.55,73136.0,46.0695,46.1067,46.0695,46.0695,73136.0
2023-02-06 11:55:00,49.55,49.57,49.49,49.51,93902.0,46.0695,46.0881,46.0137,46.0323,93902.0
2023-02-06 12:00:00,49.51,49.53,49.49,49.51,94648.0,46.0323,46.0509,46.0137,46.0323,94648.0
2023-02-06 12:05:00,49.51,49.56,49.51,49.55,65891.0,46.0323,46.0788,46.0323,46.0695,65891.0
2023-02-06 12:10:00,49.55,49.56,49.53,49.53,91657.0,46.0695,46.0788,46.0509,46.0509,91657.0
2023-02-06 12:15:00,49.54,49.56,49.51,49.51,71184.0,46.0602,46.0788,46.0323,46.0323,71184.0
2023-02-06 12:20:00,49.51,49.56,49.5,49.56,113643.0,46.0323,46.0788,46.023,46.0788,113643.0
2023-02-06 12:25:00,49.55,49.57,49.54,49.55,75402.0,46.0695,46.0881,46.0602,46.0695,75402.0
2023-02-06 12:30:00,49.55,49.58,49.55,49.55,72716.0,46.0695,46.0974,46.0695,46.0695,72716.0
2023-02-06 12:35:00,49.55,49.61,49.55,49.59,66551.0,46.0695,46.1253,46.0695,46.1067,66551.0
2023-02-06 12:40:00,49.59,49.59,49.54,49.55,29507.0,46.1067,46.1067,46.0602,46.0695,29507.0
2023-02-06 12:45:00,49.55,49.59,49.55,49.56,29840.0,46.0695,46.1067,46.0695,46.0788,29840.0
2023-02-06 12:50:00,49.57,49.59,49.55,49.56,36492.0,46.0881,46.1067,46.0695,46.0788,36492.0
2023-02-06 12:55:00,49.55,49.57,49.53,49.54,36045.0,46.0695,46.0881,46.0509,46.0602,36045.0
2023-02-06 13:00:00,49.55,49.55,49.51,49.51,31419.0,46.0695,46.0695,46.0323,46.0323,31419.0
2023-02-06 13:05:00,49.52,49.55,49.51,49.55,49581.0,46.0416,46.0695,46.0323,46.0695,49581.0
2023-02-06 13:10:00,49.54,49.55,49.49,49.54,42924.0,46.0602,46.0695,46.0137,46.0602,42924.0
2023-02-06 13:15:00,49.54,49.6,49.53,49.59,34709.0,46.0602,46.116,46.0509,46.1067,34709.0
2023-02-06 13:20:00,49.59,49.62,49.58,49.61,68728.0,46.1067,46.1346,46.0974,46.1253,68728.0
2023-02-06 13:25:00,49.61,49.61,49.58,49.59,107846.0,46.1253,46.1253,46.0974,46.1067,107846.0
2023-02-06 13:30:00,49.59,49.63,49.58,49.63,75974.0,46.1067,46.1439,46.0974,46.1439,75974.0
2023-02-06 13:35:00,49.63,49.65,49.62,49.64,45956.0,46.1439,46.1625,46.1346,46.1532,45956.0
2023-02-06 13:40:00,49.63,49.64,49.58,49.59,63765.0,46.1439,46.1532,46.0974,46.1067,63765.0
2023-02-06 13:45:00,49.6,49.61,49.57,49.58,30515.0,46.116,46.1253,46.0881,46.0974,30515.0
2023-02-06 13:50:00,49.59,49.62,49.58,49.61,23635.0,46.1067,46.1346,46.0974,46.1253,23635.0
2023-02-06 13:55:00,49.62,49.66,49.61,49.66,72463.0,46.1346,46.1718,46.1253,46.1718,72463.0
2023-02-06 14:00:00,49.65,49.7,49.65,49.7,294050.0,46.1625,46.209,46.1625,46.209,294050.0
2023-02-06 14:05:00,49.7,49.72,49.69,49.72,123680.0,46.209,46.2276,46.1997,46.2276,123680.0
2023-02-06 14:10:00,49.72,49.73,49.71,49.72,111639.0,46.2276,46.2369,46.2183,46.2276,111639.0
2023-02-06 14:15:00,49.72,49.75,49.71,49.73,71073.0,46.2276,46.2555,46.2183,46.2369,71073.0
2023-02-06 14:20:00,49.73,49.74,49.72,49.72,97785.0,46.2369,46.2462,46.2276,46.2276,97785.0
2023-02-06 14:25:00,49.72,49.73,49.7,49.71,95930.0,46.2276,46.2369,46.209,46.2183,95930.0
2023-02-06 14:30:00,49.71,49.71,49.68,49.69,105190.0,46.2183,46.2183,46.1904,46.1997,105190.0
2023-02-06 14:35:00,49.69,49.7,49.66,49.68,83477.0,46.1997,46.209,46.1718,46.1904,83477.0
2023-02-06 14:40:00,49.68,49.68,49.64,49.66,79281.0,46.1904,46.1904,46.1532,46.1718,79281.0
2023-02-06 14:45:00,49.65,49.66,49.64,49.65,38088.0,46.1625,46.1718,46.1532,46.1625,38088.0
2023-02-06 14:50:00,49.65,49.66,49.62,49.66,48476.0,46.1625,46.1718,46.1346,46.1718,48476.0
2023-02-06 14:55:00,49.65,49.66,49.63,49.64,37047.0,46.1625,46.1718,46.1439,46.1532,37047.0
2023-02-06 15:00:00,49.65,49.65,49.63,49.64,108998.0,46.1625,46.1625,46.1439,46.1532,108998.0
2023-02-06 15:05:00,49.64,49.66,49.6,49.66,223413.0,46.1532,46.1718,46.116,46.1718,223413.0
2023-02-06 15:10:00,49.66,49.66,49.63,49.63,232955.0,46.1718,46.1718,46.1439,46.1439,232955.0
2023-02-06 15:15:00,49.63,49.64,49.61,49.63,84615.0,46.1439,46.1532,46.1253,46.1439,84615.0
2023-02-06 15:20:00,49.63,49.64,49.6,49.62,80300.0,46.1439,46.1532,46.116,46.1346,80300.0
2023-02-06 15:25:00,49.62,49.63,49.59,49.63,77468.0,46.1346,46.1439,46.1067,46.1439,77468.0
2023-02-06 15:30:00,49.62,49.65,49.57,49.64,118252.0,46.1346,46.1625,46.0881,46.1532,118252.0
2023-02-06 15:35:00,49.64,49.67,49.63,49.66,98262.0,46.1532,46.1811,46.1439,46.1718,98262.0
2023-02-06 15:40:00,49.66,49.68,49.64,49.66,68861.0,46.1718,46.1904,46.1532,46.1718,68861.0
2023-02-06 15:45:00,49.66,49.67,49.63,49.64,212180.0,46.1718,46.1811,46.1439,46.1532,212180.0
2023-02-06 15:50:00,49.64,49.69,49.64,49.67,229635.0,46.1532,46.1997,46.1532,46.1811,229635.0
2023-02-06 15:55:00,49.68,49.68,49.64,49.67,483200.0,46.1904,46.1904,46.1532,46.1811,483200.0
2023-02-07 09:30:00,49.71,49.78,49.69,49.69,353087.0,46.2183,46.2834,46.1997,46.1997,353087.0
2023-02-07 09:35:00,49.69,49.72,49.64,49.69,209501.0,46.1997,46.2276,46.1532,46.1997,209501.0
2023-02-07 09:40:00,49.69,49.74,49.68,49.72,83242.0,46.1997,46.2462,46.1904,46.2276,83242.0
2023-02-07 09:45:00,49.71,49.72,49.59,49.6,145325.0,46.2183,46.2276,46.1067,46.116,145325.0
2023-02-07 09:50:00,49.59,49.64,49.59,49.62,150247.0,46.1067,46.1532,46.1067,46.1346,150247.0
2023-02-07 09:55:00,49.62,49.64,49.59,49.59,133255.0,46.1346,46.1532,46.1067,46.1067,133255.0
2023-02-07 10:00:00,49.6,49.61,49.54,49.55,211199.0,46.116,46.1253,46.0602,46.0695,211199.0
2023-02-07 10:05:00,49.55,49.56,49.49,49.5,216127.0,46.0695,46.0788,46.0137,46.023,216127.0
2023-02-07 10:10:00,49.5,49.51,49.45,49.48,57221.0,46.023,46.0323,45.9766,46.0044,57221.0
2023-02-07 10:15:00,49.49,49.53,49.46,49.52,69744.0,46.0137,46.0509,45.9859,46.0416,69744.0
2023-02-07 10:20:00,49.53,49.56,49.5,49.53,112002.0,46.0509,46.0788,46.023,46.0509,112002.0
2023-02-07 10:25:00,49.53,49.53,49.47,49.49,44681.0,46.0509,46.0509,45.9951,46.0137,44681.0
2023-02-07 10:30:00,49.48,49.55,49.48,49.53,129090.0,46.0044,46.0695,46.0044,46.0509,129090.0
2023-02-07 10:35:00,49.52,49.58,49.51,49.58,112990.0,46.0416,46.0974,46.0323,46.0974,112990.0
2023-02-07 10:40:00,49.58,49.6,49.55,49.59,64176.0,46.0974,46.116,46.0695,46.1067,64176.0
2023-02-07 10:45:00,49.59,49.61,49.58,49.59,64672.0,46.1067,46.1253,46.0974,46.1067,64672.0
2023-02-07 10:50:00,49.6,49.64,49.58,49.59,38559.0,46.116,46.1532,46.0974,46.1067,38559.0
2023-02-07 10:55:00,49.59,49.61,49.58,49.61,108444.0,46.1067,46.1253,46.0974,46.1253,108444.0
2023-02-07 11:00:00,49.61,49.65,49.6,49.63,69329.0,46.1253,46.1625,46.116,46.1439,69329.0
2023-02-07 11:05:00,49.62,49.68,49.62,49.66,117326.0,46.1346,46.1904,46.1346,46.1718,117326.0
2023-02-07 11:10:00,49.66,49.67,49.61,49.62,185651.0,46.1718,46.1811,46.1253,46.1346,185651.0
2023-02-07 11:15:00,49.63,49.64,49.59,49.61,342494.0,46.1439,46.1532,46.1067,46.1253,342494.0
2023-02-07 11:20:00,49.62,49.64,49.6,49.61,232604.0,46.1346,46.1532,46.116,46.1253,232604.0
2023-02-07 11:25:00,49.61,49.61,49.58,49.58,291324.0,46.1253,46.1253,46.0974,46.0974,291324.0
2023-02-07 11:30:00,49.58,49.62,49.57,49.62,461028.0,46.0974,46.1346,46.0881,46.1346,461028.0
2023-02-07 11:35:00,49.61,49.62,49.57,49.57,327850.0,46.1253,46.1346,46.0881,46.0881,327850.0
2023-02-07 11:40:00,49.57,49.57,49.55,49.56,212213.0,46.0881,46.0881,46.0695,46.0788,212213.0
2023-02-07 11:45:00,49.56,49.61,49.54,49.59,241497.0,46.0788,46.1253,46.0602,46.1067,241497.0
2023-02-07 11:50:00,49.59,49.6,49.56,49.58,91307.0,46.1067,46.116,46.0788,46.0974,91307.0
2023-02-07 11:55:00,49.58,49.58,49.55,49.55,159815.0,46.0974,46.0974,46.0695,46.0695,159815.0
2023-02-07 12:00:00,49.55,49.57,49.54,49.56,136527.0,46.0695,46.0881,46.0602,46.0788,136527.0
2023-02-07 12:05:00,49.57,49.58,49.55,49.55,157123.0,46.0881,46.0974,46.0695,46.0695,157123.0
2023-02-07 12:10:00,49.55,49.57,49.54,49.57,119701.0,46.0695,46.0881,46.0602,46.0881,119701.0
2023-02-07 12:15:00,49.58,49.58,49.55,49.56,222868.0,46.0974,46.0974,46.0695,46.0788,222868.0
2023-02-07 12:20:00,49.56,49.56,49.52,49.53,166096.0,46.0788,46.0788,46.0416,46.0509,166096.0
2023-02-07 12:25:00,49.53,49.54,49.5,49.51,130724.0,46.0509,46.0602,46.023,46.0323,130724.0
2023-02-07 12:30:00,49.5,49.51,49.47,49.48,203204.0,46.023,46.0323,45.9951,46.0044,203204.0
2023-02-07 12:35:00,49.48,49.51,49.48,49.5,70303.0,46.0044,46.0323,46.0044,46.023,70303.0
2023-02-07 12:40:00,49.51,49.65,49.49,49.62,567969.0,46.0323,46.1625,46.0137,46.1346,567969.0
2023-02-07 12:45:00,49.63,49.82,49.63,49.81,361955.0,46.1439,46.3206,46.1439,46.3113,361955.0
2023-02-07 12:50:00,49.82,49.92,49.78,49.9,245474.0,46.3206,46.4135,46.2834,46.3949,245474.0
2023-02-07 12:55:00,49.9,50.03,49.88,49.94,296085.0,46.3949,46.5158,46.3764,46.4321,296085.0
2023-02-07 13:00:00,49.95,49.99,49.86,49.86,280827.0,46.4414,46.4786,46.3578,46.3578,280827.0
2023-02-07 13:05:00,49.85,49.91,49.81,49.83,143584.0,46.3485,46.4042,46.3113,46.3299,143584.0
2023-02-07 13:10:00,49.84,49.85,49.73,49.74,206543.0,46.3392,46.3485,46.2369,46.2462,206543.0
2023-02-07 13:15:00,49.74,49.78,49.62,49.77,264549.0,46.2462,46.2834,46.1346,46.2741,264549.0
2023-02-07 13:20:00,49.77,49.77,49.66,49.68,71442.0,46.2741,46.2741,46.1718,46.1904,71442.0
2023-02-07 13:25:00,49.68,49.73,49.54,49.55,104989.0,46.1904,46.2369,46.0602,46.0695,104989.0
2023-02-07 13:30:00,49.53,49.55,49.41,49.41,227114.0,46.0509,46.0695,45.9394,45.9394,227114.0
2023-02-07 13:35:00,49.41,49.49,49.4,49.46,147176.0,45.9394,46.0137,45.9301,45.9859,147176.0
2023-02-07 13:40:00,49.47,49.54,49.43,49.45,132269.0,45.9951,46.0602,45.958,45.9766,132269.0
2023-02-07 13:45:00,49.45,49.46,49.37,49.4,117639.0,45.9766,45.9859,45.9022,45.9301,117639.0
2023-02-07 13:50:00,49.4,49.47,49.38,49.46,57357.0,45.9301,45.9951,45.9115,45.9859,57357.0
2023-02-07 13:55:00,49.47,49.5,49.45,49.48,121533.0,45.9951,46.023,45.9766,46.0044,121533.0
2023-02-07 14:00:00,49.48,49.56,49.47,49.56,144651.0,46.0044,46.0788,45.9951,46.0788,144651.0
2023-02-07 14:05:00,49.55,49.66,49.55,49.63,168345.0,46.0695,46.1718,46.0695,46.1439,168345.0
2023-02-07 14:10:00,49.62,49.66,49.62,49.65,196059.0,46.1346,46.1718,46.1346,46.1625,196059.0
2023-02-07 14:15:00,49.65,49.7,49.64,49.68,202760.0,46.1625,46.209,46.1532,46.1904,202760.0
2023-02-07 14:20:00,49.67,49.68,49.63,49.66,88384.0,46.1811,46.1904,46.1439,46.1718,88384.0
2023-02-07 14:25:00,49.66,49.69,49.63,49.66,84881.0,46.1718,46.1997,46.1439,46.1718,84881.0
2023-02-07 14:30:00,49.66,49.75,49.64,49.74,147453.0,46.1718,46.2555,46.1532,46.2462,147453.0
2023-02-07 14:35:00,49.72,49.76,49.71,49.73,114033.0,46.2276,46.2648,46.2183,46.2369,114033.0
2023-02-07 14:40:00,49.73,49.78,49.71,49.72,104146.0,46.2369,46.2834,46.2183,46.2276,104146.0
2023-02-07 14:45:00,49.73,49.75,49.71,49.71,93802.0,46.2369,46.2555,46.2183,46.2183,93802.0
2023-02-07 14:50:00,49.72,49.76,49.71,49.75,166149.0,46.2276,46.2648,46.2183,46.2555,166149.0
2023-02-07 14:55:00,49.76,49.77,49.74,49.76,54735.0,46.2648,46.2741,46.2462,46.2648,54735.0
2023-02-07 15:00:00,49.76,49.8,49.72,49.72,112473.0,46.2648,46.302,46.2276,46.2276,112473.0
2023-02-07 15:05:00,49.72,49.75,49.69,49.71,124812.0,46.2276,46.2555,46.1997,46.2183,124812.0
2023-02-07 15:10:00,49.72,49.76,49.71,49.74,115204.0,46.2276,46.2648,46.2183,46.2462,115204.0
2023-02-07 15:15:00,49.75,49.78,49.74,49.77,73268.0,46.2555,46.2834,46.2462,46.2741,73268.0
2023-02-07 15:20:00,49.77,49.82,49.76,49.8,54127.0,46.2741,46.3206,46.2648,46.302,54127.0
2023-02-07 15:25:00,49.8,49.85,49.79,49.84,58450.0,46.302,46.3485,46.2927,46.3392,58450.0
2023-02-07 15:30:00,49.84,49.86,49.82,49.85,113872.0,46.3392,46.3578,46.3206,46.3485,113872.0
2023-02-07 15:35:00,49.85,49.88,49.83,49.87,158908.0,46.3485,46.3764,46.3299,46.3671,158908.0
2023-02-07 15:40:00,49.86,49.88,49.86,49.88,138942.0,46.3578,46.3764,46.3578,46.3764,138942.0
2023-02-07 15:45:00,49.88,49.91,49.86,49.87,331529.0,46.3764,46.4042,46.3578,46.3671,331529.0
2023-02-07 15:50:00,49.87,49.94,49.85,49.91,270853.0,46.3671,46.4321,46.3485,46.4042,270853.0
2023-02-07 15:55:00,49.91,49.92,49.86,49.87,595660.0,46.4042,46.4135,46.3578,46.3671,595660.0
2023-02-08 09:30:00,49.96,49.98,49.88,49.91,234389.0,46.4507,46.4693,46.3764,46.4042,234389.0
2023-02-08 09:35:00,49.91,50.03,49.91,50.03,103974.0,46.4042,46.5158,46.4042,46.5158,103974.0
2023-02-08 09:40:00,50.02,50.04,49.93,49.94,66686.0,46.5065,46.5251,46.4228,46.4321,66686.0
2023-02-08 09:45:00,49.94,49.94,49.84,49.84,99457.0,46.4321,46.4321,46.3392,46.3392,99457.0
2023-02-08 09:50:00,49.83,49.83,49.75,49.78,140543.0,46.3299,46.3299,46.2555,46.2834,140543.0
2023-02-08 09:55:00,49.78,49.83,49.74,49.82,67967.0,46.2834,46.3299,46.2462,46.3206,67967.0
2023-02-08 10:00:00,49.8,49.81,49.74,49.8,311342.0,46.302,46.3113,46.2462,46.302,311342.0
2023-02-08 10:05:00,49.81,49.81,49.74,49.75,131411.0,46.3113,46.3113,46.2462,46.2555,131411.0
2023-02-08 10:10:00,49.76,49.79,49.75,49.79,65553.0,46.2648,46.2927,46.2555,46.2927,65553.0
2023-02-08 10:15:00,49.79,49.85,49.79,49.85,69614.0,46.2927,46.3485,46.2927,46.3485,69614.0
2023-02-08 10:20:00,49.85,49.86,49.79,49.8,60532.0,46.3485,46.3578,46.2927,46.302,60532.0
2023-02-08 10:25:00,49.8,49.83,49.78,49.8,67534.0,46.302,46.3299,46.2834,46.302,67534.0
2023-02-08 10:30:00,49.8,49.8,49.71,49.74,146807.0,46.302,46.302,46.2183,46.2462,146807.0
2023-02-08 10:35:00,49.74,49.79,49.71,49.78,270432.0,46.2462,46.2927,46.2183,46.2834,270432.0
2023-02-08 10:40:00,49.78,49.79,49.71,49.73,77381.0,46.2834,46.2927,46.2183,46.2369,77381.0
2023-02-08 10:45:00,49.74,49.75,49.71,49.74,107761.0,46.2462,46.2555,46.2183,46.2462,107761.0
2023-02-08 10:50:00,49.74,49.75,49.69,49.73,80345.0,46.2462,46.2555,46.1997,46.2369,80345.0
2023-02-08 10:55:00,49.72,49.77,49.72,49.73,92243.0,46.2276,46.2741,46.2276,46.2369,92243.0
2023-02-08 11:00:00,49.73,49.75,49.69,49.72,35218.0,46.2369,46.2555,46.1997,46.2276,35218.0
2023-02-08 11:05:00,49.72,49.73,49.67,49.72,55590.0,46.2276,46.2369,46.1811,46.2276,55590.0
2023-02-08 11:10:00,49.72,49.73,49.69,49.7,345269.0,46.2276,46.2369,46.1997,46.209,345269.0
2023-02-08 11:15:00,49.71,49.74,49.69,49.73,140462.0,46.2183,46.2462,46.1997,46.2369,140462.0
2023-02-08 11:20:00,49.73,49.73,49.63,49.64,52624.0,46.2369,46.2369,46.1439,46.1532,52624.0
2023-02-08 11:25:00,49.65,49.65,49.59,49.62,148173.0,46.1625,46.1625,46.1067,46.1346,148173.0
2023-02-08 11:30:00,49.61,49.62,49.59,49.6,64619.0,46.1253,46.1346,46.1067,46.116,64619.0
2023-02-08 11:35:00,49.6,49.65,49.6,49.64,75555.0,46.116,46.1625,46.116,46.1532,75555.0
2023-02-08 11:40:00,49.64,49.66,49.6,49.66,154536.0,46.1532,46.1718,46.116,46.1718,154536.0
2023-02-08 11:45:00,49.66,49.74,49.66,49.73,248020.0,46.1718,46.2462,46.1718,46.2369,248020.0
2023-02-08 11:50:00,49.73,49.77,49.71,49.76,493583.0,46.2369,46.2741,46.2183,46.2648,493583.0
2023-02-08 11:55:00,49.76,49.8,49.75,49.8,133381.0,46.2648,46.302,46.2555,46.302,133381.0
2023-02-08 12:00:00,49.8,49.8,49.73,49.73,196261.0,46.302,46.302,46.2369,46.2369,196261.0
2023-02-08 12:05:00,49.72,49.74,49.7,49.73,149759.0,46.2276,46.2462,46.209,46.2369,149759.0
2023-02-08 12:10:00,49.73,49.75,49.71,49.73,94549.0,46.2369,46.2555,46.2183,46.2369,94549.0
2023-02-08 12:15:00,49.72,49.73,49.71,49.73,210519.0,46.2276,46.2369,46.2183,46.2369,210519.0
2023-02-08 12:20:00,49.73,49.76,49.73,49.75,39365.0,46.2369,46.2648,46.2369,46.2555,39365.0
2023-02-08 12:25:00,49.75,49.76,49.73,49.75,54440.0,46.2555,46.2648,46.2369,46.2555,54440.0
2023-02-08 12:30:00,49.75,49.76,49.7,49.7,112144.0,46.2555,46.2648,46.209,46.209,112144.0
2023-02-08 12:35:00,49.69,49.71,49.67,49.67,75110.0,46.1997,46.2183,46.1811,46.1811,75110.0
2023-02-08 12:40:00,49.68,49.69,49.66,49.69,53449.0,46.1904,46.1997,46.1718,46.1997,53449.0
2023-02-08 12:45:00,49.69,49.71,49.68,49.71,78393.0,46.1997,46.2183,46.1904,46.2183,78393.0
2023-02-08 12:50:00,49.71,49.73,49.7,49.72,159382.0,46.2183,46.2369,46.209,46.2276,159382.0
2023-02-08 12:55:00,49.72,49.75,49.71,49.74,212885.0,46.2276,46.2555,46.2183,46.2462,212885.0
2023-02-08 13:00:00,49.75,49.8,49.74,49.78,306936.0,46.2555,46.302,46.2462,46.2834,306936.0
2023-02-08 13:05:00,49.79,49.84,49.77,49.82,181161.0,46.2927,46.3392,46.2741,46.3206,181161.0
2023-02-08 13:10:00,49.82,49.84,49.8,49.82,189408.0,46.3206,46.3392,46.302,46.3206,189408.0
2023-02-08 13:15:00,49.82,49.84,49.81,49.83,126752.0,46.3206,46.3392,46.3113,46.3299,126752.0
2023-02-08 13:20:00,49.83,49.85,49.82,49.84,112123.0,46.3299,46.3485,46.3206,46.3392,112123.0
2023-02-08 13:25:00,49.85,49.86,49.8,49.81,181948.0,46.3485,46.3578,46.302,46.3113,181948.0
2023-02-08 13:30:00,49.8,49.81,49.77,49.78,120062.0,46.302,46.3113,46.2741,46.2834,120062.0
2023-02-08 13:35:00,49.77,49.81,49.77,49.78,333184.0,46.2741,46.3113,46.2741,46.2834,333184.0
2023-02-08 13:40:00,49.77,49.8,49.77,49.79,264717.0,46.2741,46.302,46.2741,46.2927,264717.0
2023-02-08 13:45:00,49.79,49.81,49.77,49.77,141342.0,46.2927,46.3113,46.2741,46.2741,141342.0
2023-02-08 13:50:00,49.78,49.79,49.76,49.79,72847.0,46.2834,46.2927,46.2648,46.2927,72847.0
2023-02-08 13:55:00,49.79,49.81,49.78,49.81,82698.0,46.2927,46.3113,46.2834,46.3113,82698.0
2023-02-08 14:00:00,49.8,49.81,49.77,49.8,179305.0,46.302,46.3113,46.2741,46.302,179305.0
2023-02-08 14:05:00,49.8,49.82,49.78,49.79,98745.0,46.302,46.3206,46.2834,46.2927,98745.0
2023-02-08 14:10:00,49.79,49.83,49.79,49.83,100572.0,46.2927,46.3299,46.2927,46.3299,100572.0
2023-02-08 14:15:00,49.83,49.86,49.82,49.85,106247.0,46.3299,46.3578,46.3206,46.3485,106247.0
2023-02-08 14:20:00,49.85,49.85,49.82,49.82,47527.0,46.3485,46.3485,46.3206,46.3206,47527.0
2023-02-08 14:25:00,49.82,49.83,49.8,49.81,42466.0,46.3206,46.3299,46.302,46.3113,42466.0
2023-02-08 14:30:00,49.8,49.82,49.8,49.82,124486.0,46.302,46.3206,46.302,46.3206,124486.0
2023-02-08 14:35:00,49.82,49.83,49.81,49.82,67598.0,46.3206,46.3299,46.3113,46.3206,67598.0
2023-02-08 14:40:00,49.82,49.83,49.75,49.78,77107.0,46.3206,46.3299,46.2555,46.2834,77107.0
2023-02-08 14:45:00,49.78,49.8,49.77,49.77,51674.0,46.2834,46.302,46.2741,46.2741,51674.0
2023-02-08 14:50:00,49.78,49.8,49.77,49.78,42876.0,46.2834,46.302,46.2741,46.2834,42876.0
2023-02-08 14:55:00,49.78,49.81,49.76,49.8,78101.0,46.2834,46.3113,46.2648,46.302,78101.0
2023-02-08 15:00:00,49.8,49.81,49.76,49.76,103486.0,46.302,46.3113,46.2648,46.2648,103486.0
2023-02-08 15:05:00,49.76,49.77,49.74,49.76,131079.0,46.2648,46.2741,46.2462,46.2648,131079.0
2023-02-08 15:10:00,49.76,49.76,49.72,49.74,131778.0,46.2648,46.2648,46.2276,46.2462,131778.0
2023-02-08 15:15:00,49.75,49.77,49.72,49.73,190212.0,46.2555,46.2741,46.2276,46.2369,190212.0
2023-02-08 15:20:00,49.72,49.76,49.72,49.75,139091.0,46.2276,46.2648,46.2276,46.2555,139091.0
2023-02-08 15:25:00,49.75,49.76,49.74,49.75,69049.0,46.2555,46.2648,46.2462,46.2555,69049.0
2023-02-08 15:30:00,49.75,49.77,49.73,49.73,99096.0,46.2555,46.2741,46.2369,46.2369,99096.0
2023-02-08 15:35:00,49.73,49.78,49.73,49.78,63675.0,46.2369,46.2834,46.2369,46.2834,63675.0
2023-02-08 15:40:00,49.78,49.79,49.76,49.78,101046.0,46.2834,46.2927,46.2648,46.2834,101046.0
2023-02-08 15:45:00,49.77,49.78,49.75,49.77,122713.0,46.2741,46.2834,46.2555,46.2741,122713.0
2023-02-08 15:50:00,49.77,49.79,49.75,49.77,205805.0,46.2741,46.2927,46.2555,46.2741,205805.0
2023-02-08 15:55:00,49.77,49.79,49.76,49.79,796697.0,46.2741,46.2927,46.2648,46.2927,796697.0
2023-02-09 09:30:00,50.45,50.5,50.39,50.41,255358.0,46.9063,46.9528,46.8505,46.8691,255358.0
2023-02-09 09:35:00,50.42,50.43,50.35,50.39,289000.0,46.8784,46.8877,46.8133,46.8505,289000.0
2023-02-09 09:40:00,50.4,50.47,50.36,50.37,172168.0,46.8598,46.9249,46.8226,46.8319,172168.0
2023-02-09 09:45:00,50.37,50.43,50.36,50.43,242429.0,46.8319,46.8877,46.8226,46.8877,242429.0
2023-02-09 09:50:00,50.43,50.48,50.37,50.38,210284.0,46.8877,46.9342,46.8319,46.8412,210284.0
2023-02-09 09:55:00,50.38,50.38,50.29,50.32,190917.0,46.8412,46.8412,46.7576,46.7854,190917.0
2023-02-09 10:00:00,50.32,50.35,50.28,50.33,112408.0,46.7854,46.8133,46.7483,46.7947,112408.0
2023-02-09 10:05:00,50.34,50.37,50.32,50.34,65374.0,46.804,46.8319,46.7854,46.804,65374.0
2023-02-09 10:10:00,50.33,50.37,50.33,50.35,133998.0,46.7947,46.8319,46.7947,46.8133,133998.0
2023-02-09 10:15:00,50.36,50.38,50.33,50.36,60791.0,46.8226,46.8412,46.7947,46.8226,60791.0
2023-02-09 10:20:00,50.36,50.38,50.3,50.32,68749.0,46.8226,46.8412,46.7668,46.7854,68749.0
2023-02-09 10:25:00,50.32,50.32,50.21,50.22,67214.0,46.7854,46.7854,46.6832,46.6925,67214.0
2023-02-09 10:30:00,50.22,50.25,50.2,50.23,40151.0,46.6925,46.7204,46.6739,46.7018,40151.0
2023-02-09 10:35:00,50.23,50.25,50.21,50.23,36439.0,46.7018,46.7204,46.6832,46.7018,36439.0
2023-02-09 10:40:00,50.23,50.24,50.2,50.21,55016.0,46.7018,46.7111,46.6739,46.6832,55016.0
2023-02-09 10:45:00,50.21,50.27,50.2,50.26,48364.0,46.6832,46.739,46.6739,46.7297,48364.0
2023-02-09 10:50:00,50.27,50.28,50.24,50.27,157007.0,46.739,46.7483,46.7111,46.739,157007.0
2023-02-09 10:55:00,50.26,50.31,50.26,50.28,42458.0,46.7297,46.7761,46.7297,46.7483,42458.0
2023-02-09 11:00:00,50.27,50.28,50.16,50.18,265677.0,46.739,46.7483,46.6367,46.6553,265677.0
2023-02-09 11:05:00,50.18,50.23,50.14,50.22,110473.0,46.6553,46.7018,46.6181,46.6925,110473.0
2023-02-09 11:10:00,50.21,50.23,50.19,50.22,40329.0,46.6832,46.7018,46.6646,46.6925,40329.0
2023-02-09 11:15:00,50.22,50.23,50.17,50.19,67445.0,46.6925,46.7018,46.646,46.6646,67445.0
2023-02-09 11:20:00,50.19,50.19,50.12,50.13,84358.0,46.6646,46.6646,46.5995,46.6088,84358.0
2023-02-09 11:25:00,50.14,50.17,50.12,50.17,113631.0,46.6181,46.646,46.5995,46.646,113631.0
2023-02-09 11:30:00,50.17,50.17,50.12,50.14,96458.0,46.646,46.646,46.5995,46.6181,96458.0
2023-02-09 11:35:00,50.14,50.17,50.12,50.17,195845.0,46.6181,46.646,46.5995,46.646,195845.0
2023-02-09 11:40:00,50.18,50.18,50.14,50.18,56355.0,46.6553,46.6553,46.6181,46.6553,56355.0
2023-02-09 11:45:00,50.17,50.18,50.12,50.15,112570.0,46.646,46.6553,46.5995,46.6274,112570.0
2023-02-09 11:50:00,50.14,50.16,50.12,50.13,63616.0,46.6181,46.6367,46.5995,46.6088,63616.0
2023-02-09 11:55:00,50.12,50.18,50.12,50.17,81484.0,46.5995,46.6553,46.5995,46.646,81484.0
2023-02-09 12:00:00,50.17,50.21,50.15,50.16,148117.0,46.646,46.6832,46.6274,46.6367,148117.0
2023-02-09 12:05:00,50.17,50.2,50.16,50.2,54810.0,46.646,46.6739,46.6367,46.6739,54810.0
2023-02-09 12:10:00,50.2,50.22,50.19,50.21,89701.0,46.6739,46.6925,46.6646,46.6832,89701.0
2023-02-09 12:15:00,50.2,50.23,50.17,50.22,111757.0,46.6739,46.7018,46.646,46.6925,111757.0
2023-02-09 12:20:00,50.22,50.23,50.2,50.23,33814.0,46.6925,46.7018,46.6739,46.7018,33814.0
2023-02-09 12:25:00,50.24,50.26,50.21,50.22,239601.0,46.7111,46.7297,46.6832,46.6925,239601.0
2023-02-09 12:30:00,50.22,50.22,50.14,50.15,79684.0,46.6925,46.6925,46.6181,46.6274,79684.0
2023-02-09 12:35:00,50.15,50.15,50.08,50.1,105198.0,46.6274,46.6274,46.5623,46.5809,105198.0
2023-02-09 12:40:00,50.09,50.12,50.07,50.08,128986.0,46.5716,46.5995,46.553,46.5623,128986.0
2023-02-09 12:45:00,50.08,50.08,50.03,50.04,90261.0,46.5623,46.5623,46.5158,46.5251,90261.0
2023-02-09 12:50:00,50.04,50.1,50.03,50.09,72118.0,46.5251,46.5809,46.5158,46.5716,72118.0
2023-02-09 12:55:00,50.1,50.14,50.09,50.14,55959.0,46.5809,46.6181,46.5716,46.6181,55959.0
2023-02-09 13:00:00,50.13,50.13,50.03,50.08,528711.0,46.6088,46.6088,46.5158,46.5623,528711.0
2023-02-09 13:05:00,50.08,50.12,50.07,50.09,81716.0,46.5623,46.5995,46.553,46.5716,81716.0
2023-02-09 13:10:00,50.09,50.12,50.07,50.09,141184.0,46.5716,46.5995,46.553,46.5716,141184.0
2023-02-09 13:15:00,50.1,50.12,50.08,50.11,48951.0,46.5809,46.5995,46.5623,46.5902,48951.0
2023-02-09 13:20:00,50.11,50.13,50.08,50.09,53339.0,46.5902,46.6088,46.5623,46.5716,53339.0
2023-02-09 13:25:00,50.1,50.12,50.09,50.09,59551.0,46.5809,46.5995,46.5716,46.5716,59551.0
2023-02-09 13:30:00,50.09,50.16,50.06,50.13,58134.0,46.5716,46.6367,46.5437,46.6088,58134.0
2023-02-09 13:35:00,50.14,50.14,50.08,50.09,93404.0,46.6181,46.6181,46.5623,46.5716,93404.0
2023-02-09 13:40:00,50.09,50.09,50.04,50.08,90511.0,46.5716,46.5716,46.5251,46.5623,90511.0
2023-02-09 13:45:00,50.09,50.09,50.05,50.09,51864.0,46.5716,46.5716,46.5344,46.5716,51864.0
2023-02-09 13:50:00,50.09,50.09,50.06,50.08,61353.0,46.5716,46.5716,46.5437,46.5623,61353.0
2023-02-09 13:55:00,50.08,50.09,50.04,50.07,179131.0,46.5623,46.5716,46.5251,46.553,179131.0
2023-02-09 14:00:00,50.08,50.12,50.06,50.07,116830.0,46.5623,46.5995,46.5437,46.553,116830.0
2023-02-09 14:05:00,50.07,50.11,50.07,50.09,67703.0,46.553,46.5902,46.553,46.5716,67703.0
2023-02-09 14:10:00,50.09,50.09,50.05,50.05,77649.0,46.5716,46.5716,46.5344,46.5344,77649.0
2023-02-09 14:15:00,50.05,50.06,50.02,50.03,216632.0,46.5344,46.5437,46.5065,46.5158,216632.0
2023-02-09 14:20:00,50.03,50.04,50.0,50.01,64094.0,46.5158,46.5251,46.4879,46.4972,64094.0
2023-02-09 14:25:00,50.01,50.02,49.97,49.98,108075.0,46.4972,46.5065,46.46,46.4693,108075.0
2023-02-09 14:30:00,49.98,50.01,49.97,49.98,57013.0,46.4693,46.4972,46.46,46.4693,57013.0
2023-02-09 14:35:00,49.98,49.98,49.95,49.96,73682.0,46.4693,46.4693,46.4414,46.4507,73682.0
2023-02-09 14:40:00,49.96,50.01,49.95,50.0,85168.0,46.4507,46.4972,46.4414,46.4879,85168.0
2023-02-09 14:45:00,50.0,50.01,49.96,49.98,56268.0,46.4879,46.4972,46.4507,46.4693,56268.0
2023-02-09 14:50:00,49.98,49.99,49.96,49.98,146562.0,46.4693,46.4786,46.4507,46.4693,146562.0
2023-02-09 14:55:00,49.98,49.99,49.96,49.97,75013.0,46.4693,46.4786,46.4507,46.46,75013.0
2023-02-09 15:00:00,49.97,49.97,49.89,49.9,104201.0,46.46,46.46,46.3856,46.3949,104201.0
2023-02-09 15:05:00,49.9,49.95,49.89,49.95,109792.0,46.3949,46.4414,46.3856,46.4414,109792.0
2023-02-09 15:10:00,49.94,49.95,49.92,49.93,116343.0,46.4321,46.4414,46.4135,46.4228,116343.0
2023-02-09 15:15:00,49.93,49.93,49.9,49.92,81681.0,46.4228,46.4228,46.3949,46.4135,81681.0
2023-02-09 15:20:00,49.91,49.92,49.88,49.89,292110.0,46.4042,46.4135,46.3764,46.3856,292110.0
2023-02-09 15:25:00,49.89,49.9,49.87,49.89,184033.0,46.3856,46.3949,46.3671,46.3856,184033.0
2023-02-09 15:30:00,49.89,49.89,49.83,49.84,219639.0,46.3856,46.3856,46.3299,46.3392,219639.0
2023-02-09 15:35:00,49.84,49.88,49.82,49.88,96350.0,46.3392,46.3764,46.3206,46.3764,96350.0
2023-02-09 15:40:00,49.88,49.89,49.86,49.89,110315.0,46.3764,46.3856,46.3578,46.3856,110315.0
2023-02-09 15:45:00,49.89,49.91,49.87,49.9,152731.0,46.3856,46.4042,46.3671,46.3949,152731.0
2023-02-09 15:50:00,49.9,49.99,49.89,49.98,230645.0,46.3949,46.4786,46.3856,46.4693,230645.0
2023-02-09 15:55:00,49.98,50.01,49.94,50.0,1153176.0,46.4693,46.4972,46.4321,46.4879,1153176.0
2023-02-10 09:30:00,49.71,49.71,49.64,49.68,246045.0,46.2183,46.2183,46.1532,46.1904,246045.0
2023-02-10 09:35:00,49.68,49.74,49.65,49.66,102919.0,46.1904,46.2462,46.1625,46.1718,102919.0
2023-02-10 09:40:00,49.66,49.67,49.58,49.62,128745.0,46.1718,46.1811,46.0974,46.1346,128745.0
2023-02-10 09:45:00,49.61,49.7,49.6,49.69,115358.0,46.1253,46.209,46.116,46.1997,115358.0
2023-02-10 09:50:00,49.68,49.7,49.61,49.61,91222.0,46.1904,46.209,46.1253,46.1253,91222.0
2023-02-10 09:55:00,49.6,49.63,49.58,49.6,80936.0,46.116,46.1439,46.0974,46.116,80936.0
2023-02-10 10:00:00,49.6,49.61,49.49,49.53,266133.0,46.116,46.1253,46.0137,46.0509,266133.0
2023-02-10 10:05:00,49.54,49.61,49.51,49.57,307106.0,46.0602,46.1253,46.0323,46.0881,307106.0
2023-02-10 10:10:00,49.58,49.68,49.57,49.63,222439.0,46.0974,46.1904,46.0881,46.1439,222439.0
2023-02-10 10:15:00,49.62,49.71,49.61,49.66,237853.0,46.1346,46.2183,46.1253,46.1718,237853.0
2023-02-10 10:20:00,49.66,49.69,49.64,49.67,205008.0,46.1718,46.1997,46.1532,46.1811,205008.0
2023-02-10 10:25:00,49.66,49.68,49.62,49.64,222169.0,46.1718,46.1904,46.1346,46.1532,222169.0
2023-02-10 10:30:00,49.64,49.67,49.61,49.65,228737.0,46.1532,46.1811,46.1253,46.1625,228737.0
2023-02-10 10:35:00,49.65,49.68,49.63,49.65,278372.0,46.1625,46.1904,46.1439,46.1625,278372.0
2023-02-10 10:40:00,49.65,49.65,49.58,49.59,250931.0,46.1625,46.1625,46.0974,46.1067,250931.0
2023-02-10 10:45:00,49.59,49.59,49.53,49.55,212917.0,46.1067,46.1067,46.0509,46.0695,212917.0
2023-02-10 10:50:00,49.55,49.55,49.5,49.55,343801.0,46.0695,46.0695,46.023,46.0695,343801.0
2023-02-10 10:55:00,49.56,49.58,49.54,49.57,897027.0,46.0788,46.0974,46.0602,46.0881,897027.0
2023-02-10 11:00:00,49.57,49.61,49.57,49.6,162705.0,46.0881,46.1253,46.0881,46.116,162705.0
2023-02-10 11:05:00,49.61,49.66,49.6,49.65,196598.0,46.1253,46.1718,46.116,46.1625,196598.0
2023-02-10 11:10:00,49.65,49.67,49.6,49.62,292786.0,46.1625,46.1811,46.116,46.1346,292786.0
2023-02-10 11:15:00,49.62,49.65,49.62,49.65,109836.0,46.1346,46.1625,46.1346,46.1625,109836.0
2023-02-10 11:20:00,49.65,49.65,49.62,49.63,169092.0,46.1625,46.1625,46.1346,46.1439,169092.0
2023-02-10 11:25:00,49.63,49.63,49.56,49.58,294725.0,46.1439,46.1439,46.0788,46.0974,294725.0
2023-02-10 11:30:00,49.58,49.59,49.55,49.57,242968.0,46.0974,46.1067,46.0695,46.0881,242968.0
2023-02-10 11:35:00,49.58,49.6,49.55,49.55,268561.0,46.0974,46.116,46.0695,46.0695,268561.0
2023-02-10 11:40:00,49.55,49.55,49.53,49.54,144273.0,46.0695,46.0695,46.0509,46.0602,144273.0
2023-02-10 11:45:00,49.54,49.54,49.5,49.52,268697.0,46.0602,46.0602,46.023,46.0416,268697.0
2023-02-10 11:50:00,49.51,49.53,49.5,49.53,256177.0,46.0323,46.0509,46.023,46.0509,256177.0
2023-02-10 11:55:00,49.53,49.53,49.5,49.51,185700.0,46.0509,46.0509,46.023,46.0323,185700.0
2023-02-10 12:00:00,49.5,49.51,49.46,49.47,209353.0,46.023,46.0323,45.9859,45.9951,209353.0
2023-02-10 12:05:00,49.47,49.5,49.46,49.48,222552.0,45.9951,46.023,45.9859,46.0044,222552.0
2023-02-10 12:10:00,49.48,49.48,49.44,49.44,290761.0,46.0044,46.0044,45.9673,45.9673,290761.0
2023-02-10 12:15:00,49.44,49.45,49.42,49.44,268909.0,45.9673,45.9766,45.9487,45.9673,268909.0
2023-02-10 12:20:00,49.43,49.49,49.43,49.48,678134.0,45.958,46.0137,45.958,46.0044,678134.0
2023-02-10 12:25:00,49.48,49.49,49.45,49.49,97965.0,46.0044,46.0137,45.9766,46.0137,97965.0
2023-02-10 12:30:00,49.48,49.55,49.47,49.5,191677.0,46.0044,46.0695,45.9951,46.023,191677.0
2023-02-10 12:35:00,49.5,49.52,49.48,49.5,34683.0,46.023,46.0416,46.0044,46.023,34683.0
2023-02-10 12:40:00,49.49,49.52,49.49,49.5,36954.0,46.0137,46.0416,46.0137,46.023,36954.0
2023-02-10 12:45:00,49.5,49.53,49.48,49.51,31515.0,46.023,46.0509,46.0044,46.0323,31515.0
2023-02-10 12:50:00,49.5,49.54,49.49,49.54,32988.0,46.023,46.0602,46.0137,46.0602,32988.0
2023-02-10 12:55:00,49.54,49.56,49.52,49.55,43399.0,46.0602,46.0788,46.0416,46.0695,43399.0
2023-02-10 13:00:00,49.55,49.56,49.54,49.55,53051.0,46.0695,46.0788,46.0602,46.0695,53051.0
2023-02-10 13:05:00,49.55,49.57,49.53,49.55,50253.0,46.0695,46.0881,46.0509,46.0695,50253.0
2023-02-10 13:10:00,49.56,49.58,49.54,49.58,72391.0,46.0788,46.0974,46.0602,46.0974,72391.0
2023-02-10 13:15:00,49.58,49.61,49.57,49.6,65243.0,46.0974,46.1253,46.0881,46.116,65243.0
2023-02-10 13:20:00,49.61,49.63,49.6,49.6,40315.0,46.1253,46.1439,46.116,46.116,40315.0
2023-02-10 13:25:00,49.59,49.61,49.58,49.59,55903.0,46.1067,46.1253,46.0974,46.1067,55903.0
2023-02-10 13:30:00,49.59,49.6,49.57,49.59,170620.0,46.1067,46.116,46.0881,46.1067,170620.0
2023-02-10 13:35:00,49.6,49.61,49.57,49.59,72445.0,46.116,46.1253,46.0881,46.1067,72445.0
2023-02-10 13:40:00,49.58,49.59,49.54,49.54,57203.0,46.0974,46.1067,46.0602,46.0602,57203.0
2023-02-10 13:45:00,49.54,49.58,49.53,49.57,55503.0,46.0602,46.0974,46.0509,46.0881,55503.0
2023-02-10 13:50:00,49.58,49.58,49.54,49.55,79324.0,46.0974,46.0974,46.0602,46.0695,79324.0
2023-02-10 13:55:00,49.54,49.54,49.5,49.51,33621.0,46.0602,46.0602,46.023,46.0323,33621.0
2023-02-10 14:00:00,49.51,49.54,49.48,49.5,94042.0,46.0323,46.0602,46.0044,46.023,94042.0
2023-02-10 14:05:00,49.5,49.52,49.5,49.51,81018.0,46.023,46.0416,46.023,46.0323,81018.0
2023-02-10 14:10:00,49.51,49.53,49.5,49.53,74099.0,46.0323,46.0509,46.023,46.0509,74099.0
2023-02-10 14:15:00,49.53,49.54,49.52,49.54,127309.0,46.0509,46.0602,46.0416,46.0602,127309.0
2023-02-10 14:20:00,49.54,49.56,49.53,49.53,124087.0,46.0602,46.0788,46.0509,46.0509,124087.0
2023-02-10 14:25:00,49.53,49.53,49.51,49.53,78719.0,46.0509,46.0509,46.0323,46.0509,78719.0
2023-02-10 14:30:00,49.52,49.54,49.51,49.54,62219.0,46.0416,46.0602,46.0323,46.0602,62219.0
2023-02-10 14:35:00,49.54,49.55,49.5,49.52,63630.0,46.0602,46.0695,46.023,46.0416,63630.0
2023-02-10 14:40:00,49.51,49.52,49.49,49.5,78681.0,46.0323,46.0416,46.0137,46.023,78681.0
2023-02-10 14:45:00,49.51,49.51,49.48,49.48,64034.0,46.0323,46.0323,46.0044,46.0044,64034.0
2023-02-10 14:50:00,49.49,49.5,49.47,49.5,102847.0,46.0137,46.023,45.9951,46.023,102847.0
2023-02-10 14:55:00,49.5,49.51,49.48,49.48,37252.0,46.023,46.0323,46.0044,46.0044,37252.0
2023-02-10 15:00:00,49.48,49.52,49.48,49.49,112273.0,46.0044,46.0416,46.0044,46.0137,112273.0
2023-02-10 15:05:00,49.48,49.51,49.48,49.48,58962.0,46.0044,46.0323,46.0044,46.0044,58962.0
2023-02-10 15:10:00,49.48,49.5,49.47,49.48,65920.0,46.0044,46.023,45.9951,46.0044,65920.0
2023-02-10 15:15:00,49.48,49.49,49.45,49.46,98836.0,46.0044,46.0137,45.9766,45.9859,98836.0
2023-02-10 15:20:00,49.46,49.46,49.43,49.44,148657.0,45.9859,45.9859,45.958,45.9673,148657.0
2023-02-10 15:25:00,49.43,49.46,49.43,49.45,82382.0,45.958,45.9859,45.958,45.9766,82382.0
2023-02-10 15:30:00,49.46,49.5,49.45,49.5,92172.0,45.9859,46.023,45.9766,46.023,92172.0
2023-02-10 15:35:00,49.5,49.53,49.49,49.53,115956.0,46.023,46.0509,46.0137,46.0509,115956.0
2023-02-10 15:40:00,49.53,49.54,49.52,49.54,109602.0,46.0509,46.0602,46.0416,46.0602,109602.0
2023-02-10 15:45:00,49.54,49.57,49.53,49.57,147292.0,46.0602,46.0881,46.0509,46.0881,147292.0
2023-02-10 15:50:00,49.57,49.58,49.54,49.55,239311.0,46.0881,46.0974,46.0602,46.0695,239311.0
2023-02-10 15:55:00,49.55,49.57,49.53,49.56,260372.0,46.0695,46.0881,46.0509,46.0788,260372.0
2023-02-13 09:30:00,49.72,49.75,49.6,49.61,338089.0,46.2276,46.2555,46.116,46.1253,338089.0
2023-02-13 09:35:00,49.61,49.7,49.58,49.7,239325.0,46.1253,46.209,46.0974,46.209,239325.0
2023-02-13 09:40:00,49.71,49.73,49.65,49.7,271355.0,46.2183,46.2369,46.1625,46.209,271355.0
2023-02-13 09:45:00,49.71,49.73,49.67,49.72,136919.0,46.2183,46.2369,46.1811,46.2276,136919.0
2023-02-13 09:50:00,49.74,49.77,49.7,49.76,94812.0,46.2462,46.2741,46.209,46.2648,94812.0
2023-02-13 09:55:00,49.77,49.88,49.77,49.86,155532.0,46.2741,46.3764,46.2741,46.3578,155532.0
2023-02-13 10:00:00,49.87,49.88,49.81,49.84,151175.0,46.3671,46.3764,46.3113,46.3392,151175.0
2023-02-13 10:05:00,49.84,49.85,49.81,49.82,54071.0,46.3392,46.3485,46.3113,46.3206,54071.0
2023-02-13 10:10:00,49.83,49.84,49.79,49.8,105485.0,46.3299,46.3392,46.2927,46.302,105485.0
2023-02-13 10:15:00,49.81,49.81,49.76,49.78,60301.0,46.3113,46.3113,46.2648,46.2834,60301.0
2023-02-13 10:20:00,49.78,49.85,49.78,49.83,82350.0,46.2834,46.3485,46.2834,46.3299,82350.0
2023-02-13 10:25:00,49.83,49.9,49.83,49.9,62622.0,46.3299,46.3949,46.3299,46.3949,62622.0
2023-02-13 10:30:00,49.9,49.91,49.86,49.87,59762.0,46.3949,46.4042,46.3578,46.3671,59762.0
2023-02-13 10:35:00,49.87,49.91,49.84,49.85,132211.0,46.3671,46.4042,46.3392,46.3485,132211.0
2023-02-13 10:40:00,49.85,49.87,49.84,49.87,95508.0,46.3485,46.3671,46.3392,46.3671,95508.0
2023-02-13 10:45:00,49.87,49.87,49.83,49.86,135756.0,46.3671,46.3671,46.3299,46.3578,135756.0
2023-02-13 10:50:00,49.85,49.89,49.85,49.87,55467.0,46.3485,46.3856,46.3485,46.3671,55467.0
2023-02-13 10:55:00,49.87,49.9,49.86,49.87,113791.0,46.3671,46.3949,46.3578,46.3671,113791.0
2023-02-13 11:00:00,49.87,49.9,49.87,49.89,128012.0,46.3671,46.3949,46.3671,46.3856,128012.0
2023-02-13 11:05:00,49.88,49.91,49.88,49.89,98956.0,46.3764,46.4042,46.3764,46.3856,98956.0
2023-02-13 11:10:00,49.89,49.94,49.88,49.92,138052.0,46.3856,46.4321,46.3764,46.4135,138052.0
2023-02-13 11:15:00,49.92,49.94,49.91,49.91,25584.0,46.4135,46.4321,46.4042,46.4042,25584.0
2023-02-13 11:20:00,49.91,49.94,49.9,49.91,26381.0,46.4042,46.4321,46.3949,46.4042,26381.0
2023-02-13 11:25:00,49.91,49.92,49.89,49.9,118142.0,46.4042,46.4135,46.3856,46.3949,118142.0
2023-02-13 11:30:00,49.9,49.9,49.85,49.85,30434.0,46.3949,46.3949,46.3485,46.3485,30434.0
2023-02-13 11:35:00,49.85,49.86,49.84,49.86,100884.0,46.3485,46.3578,46.3392,46.3578,100884.0
2023-02-13 11:40:00,49.86,49.96,49.85,49.95,134771.0,46.3578,46.4507,46.3485,46.4414,134771.0
2023-02-13 11:45:00,49.96,49.96,49.93,49.95,185552.0,46.4507,46.4507,46.4228,46.4414,185552.0
2023-02-13 11:50:00,49.95,49.96,49.92,49.92,38662.0,46.4414,46.4507,46.4135,46.4135,38662.0
2023-02-13 11:55:00,49.92,49.95,49.9,49.95,26727.0,46.4135,46.4414,46.3949,46.4414,26727.0
2023-02-13 12:00:00,49.95,49.97,49.93,49.95,76765.0,46.4414,46.46,46.4228,46.4414,76765.0
2023-02-13 12:05:00,49.95,49.97,49.93,49.97,49587.0,46.4414,46.46,46.4228,46.46,49587.0
2023-02-13 12:10:00,49.97,49.98,49.96,49.98,24210.0,46.46,46.4693,46.4507,46.4693,24210.0
2023-02-13 12:15:00,49.97,49.99,49.97,49.98,86138.0,46.46,46.4786,46.46,46.4693,86138.0
2023-02-13 12:20:00,49.98,49.99,49.96,49.99,31744.0,46.4693,46.4786,46.4507,46.4786,31744.0
2023-02-13 12:25:00,49.98,49.99,49.97,49.98,31479.0,46.4693,46.4786,46.46,46.4693,31479.0
2023-02-13 12:30:00,49.98,49.99,49.96,49.98,20653.0,46.4693,46.4786,46.4507,46.4693,20653.0
2023-02-13 12:35:00,49.99,50.0,49.98,50.0,59478.0,46.4786,46.4879,46.4693,46.4879,59478.0
2023-02-13 12:40:00,49.99,50.01,49.99,50.0,39744.0,46.4786,46.4972,46.4786,46.4879,39744.0
2023-02-13 12:45:00,50.0,50.02,50.0,50.01,108727.0,46.4879,46.5065,46.4879,46.4972,108727.0
2023-02-13 12:50:00,50.01,50.01,49.98,49.98,44712.0,46.4972,46.4972,46.4693,46.4693,44712.0
2023-02-13 12:55:00,49.99,49.99,49.96,49.97,67965.0,46.4786,46.4786,46.4507,46.46,67965.0
2023-02-13 13:00:00,49.97,49.99,49.96,49.96,30505.0,46.46,46.4786,46.4507,46.4507,30505.0
2023-02-13 13:05:00,49.95,49.96,49.93,49.93,50756.0,46.4414,46.4507,46.4228,46.4228,50756.0
2023-02-13 13:10:00,49.94,49.96,49.93,49.96,48065.0,46.4321,46.4507,46.4228,46.4507,48065.0
2023-02-13 13:15:00,49.96,49.98,49.95,49.98,114616.0,46.4507,46.4693,46.4414,46.4693,114616.0
2023-02-13 13:20:00,49.98,49.98,49.97,49.97,28657.0,46.4693,46.4693,46.46,46.46,28657.0
2023-02-13 13:25:00,49.97,50.0,49.97,50.0,23307.0,46.46,46.4879,46.46,46.4879,23307.0
2023-02-13 13:30:00,50.0,50.02,50.0,50.02,32033.0,46.4879,46.5065,46.4879,46.5065,32033.0
2023-02-13 13:35:00,50.02,50.02,50.0,50.01,100207.0,46.5065,46.5065,46.4879,46.4972,100207.0
2023-02-13 13:40:00,50.01,50.01,49.99,50.01,42209.0,46.4972,46.4972,46.4786,46.4972,42209.0
2023-02-13 13:45:00,50.01,50.04,50.0,50.03,45786.0,46.4972,46.5251,46.4879,46.5158,45786.0
2023-02-13 13:50:00,50.03,50.03,50.02,50.02,46698.0,46.5158,46.5158,46.5065,46.5065,46698.0
2023-02-13 13:55:00,50.02,50.03,50.02,50.03,23855.0,46.5065,46.5158,46.5065,46.5158,23855.0
2023-02-13 14:00:00,50.03,50.04,50.02,50.04,27945.0,46.5158,46.5251,46.5065,46.5251,27945.0
2023-02-13 14:05:00,50.04,50.04,50.02,50.03,66194.0,46.5251,46.5251,46.5065,46.5158,66194.0
2023-02-13 14:10:00,50.03,50.03,49.99,49.99,60723.0,46.5158,46.5158,46.4786,46.4786,60723.0
2023-02-13 14:15:00,49.99,50.0,49.99,49.99,71939.0,46.4786,46.4879,46.4786,46.4786,71939.0
2023-02-13 14:20:00,50.0,50.0,49.98,49.98,50192.0,46.4879,46.4879,46.4693,46.4693,50192.0
2023-02-13 14:25:00,49.98,49.99,49.96,49.97,104005.0,46.4693,46.4786,46.4507,46.46,104005.0
2023-02-13 14:30:00,49.97,49.97,49.94,49.95,87471.0,46.46,46.46,46.4321,46.4414,87471.0
2023-02-13 14:35:00,49.94,49.99,49.94,49.98,52048.0,46.4321,46.4786,46.4321,46.4693,52048.0
2023-02-13 14:40:00,49.98,49.98,49.94,49.98,51249.0,46.4693,46.4693,46.4321,46.4693,51249.0
2023-02-13 14:45:00,49.97,49.98,49.92,49.93,56105.0,46.46,46.4693,46.4135,46.4228,56105.0
2023-02-13 14:50:00,49.93,49.95,49.92,49.95,73184.0,46.4228,46.4414,46.4135,46.4414,73184.0
2023-02-13 14:55:00,49.95,49.95,49.94,49.95,63558.0,46.4414,46.4414,46.4321,46.4414,63558.0
2023-02-13 15:00:00,49.95,49.95,49.91,49.94,132787.0,46.4414,46.4414,46.4042,46.4321,132787.0
2023-02-13 15:05:00,49.94,49.97,49.93,49.96,107294.0,46.4321,46.46,46.4228,46.4507,107294.0
2023-02-13 15:10:00,49.96,49.97,49.95,49.96,286766.0,46.4507,46.46,46.4414,46.4507,286766.0
2023-02-13 15:15:00,49.96,49.97,49.94,49.97,100901.0,46.4507,46.46,46.4321,46.46,100901.0
2023-02-13 15:20:00,49.97,49.97,49.95,49.96,97442.0,46.46,46.46,46.4414,46.4507,97442.0
2023-02-13 15:25:00,49.96,49.97,49.95,49.97,57715.0,46.4507,46.46,46.4414,46.46,57715.0
2023-02-13 15:30:00,49.97,49.99,49.96,49.98,161769.0,46.46,46.4786,46.4507,46.4693,161769.0
2023-02-13 15:35:00,49.98,49.99,49.98,49.98,59375.0,46.4693,46.4786,46.4693,46.4693,59375.0
2023-02-13 15:40:00,49.98,50.0,49.98,49.98,94304.0,46.4693,46.4879,46.4693,46.4693,94304.0
2023-02-13 15:45:00,49.99,49.99,49.97,49.98,79589.0,46.4786,46.4786,46.46,46.4693,79589.0
2023-02-13 15:50:00,49.98,49.99,49.94,49.95,204903.0,46.4693,46.4786,46.4321,46.4414,204903.0
2023-02-13 15:55:00,49.95,49.97,49.94,49.96,323474.0,46.4414,46.46,46.4321,46.4507,323474.0
2023-02-14 09:30:00,49.57,49.61,49.43,49.5,225088.0,46.0881,46.1253,45.958,46.023,225088.0
2023-02-14 09:35:00,49.49,49.65,49.49,49.64,100146.0,46.0137,46.1625,46.0137,46.1532,100146.0
2023-02-14 09:40:00,49.64,49.76,49.61,49.73,86593.0,46.1532,46.2648,46.1253,46.2369,86593.0
2023-02-14 09:45:00,49.73,49.86,49.73,49.84,163830.0,46.2369,46.3578,46.2369,46.3392,163830.0
2023-02-14 09:50:00,49.84,49.88,49.81,49.86,100552.0,46.3392,46.3764,46.3113,46.3578,100552.0
2023-02-14 09:55:00,49.87,49.96,49.86,49.95,107805.0,46.3671,46.4507,46.3578,46.4414,107805.0
2023-02-14 10:00:00,49.96,50.0,49.95,49.96,214556.0,46.4507,46.4879,46.4414,46.4507,214556.0
2023-02-14 10:05:00,49.95,50.0,49.93,50.0,185696.0,46.4414,46.4879,46.4228,46.4879,185696.0
2023-02-14 10:10:00,49.99,50.06,49.97,50.0,190564.0,46.4786,46.5437,46.46,46.4879,190564.0
2023-02-14 10:15:00,50.01,50.02,49.96,49.96,113774.0,46.4972,46.5065,46.4507,46.4507,113774.0
2023-02-14 10:20:00,49.97,49.98,49.95,49.98,125402.0,46.46,46.4693,46.4414,46.4693,125402.0
2023-02-14 10:25:00,49.97,49.98,49.86,49.87,100852.0,46.46,46.4693,46.3578,46.3671,100852.0
2023-02-14 10:30:00,49.87,49.89,49.8,49.81,69599.0,46.3671,46.3856,46.302,46.3113,69599.0
2023-02-14 10:35:00,49.79,49.8,49.69,49.7,36849.0,46.2927,46.302,46.1997,46.209,36849.0
2023-02-14 10:40:00,49.68,49.73,49.68,49.72,57737.0,46.1904,46.2369,46.1904,46.2276,57737.0
2023-02-14 10:45:00,49.71,49.72,49.61,49.71,84324.0,46.2183,46.2276,46.1253,46.2183,84324.0
2023-02-14 10:50:00,49.71,49.71,49.6,49.64,174114.0,46.2183,46.2183,46.116,46.1532,174114.0
2023-02-14 10:55:00,49.63,49.71,49.61,49.69,101646.0,46.1439,46.2183,46.1253,46.1997,101646.0
2023-02-14 11:00:00,49.68,49.78,49.68,49.76,84875.0,46.1904,46.2834,46.1904,46.2648,84875.0
2023-02-14 11:05:00,49.76,49.79,49.72,49.72,100266.0,46.2648,46.2927,46.2276,46.2276,100266.0
2023-02-14 11:10:00,49.73,49.75,49.7,49.72,71478.0,46.2369,46.2555,46.209,46.2276,71478.0
2023-02-14 11:15:00,49.72,49.77,49.71,49.77,64917.0,46.2276,46.2741,46.2183,46.2741,64917.0
2023-02-14 11:20:00,49.76,49.79,49.74,49.78,53258.0,46.2648,46.2927,46.2462,46.2834,53258.0
2023-02-14 11:25:00,49.79,49.79,49.64,49.66,170133.0,46.2927,46.2927,46.1532,46.1718,170133.0
2023-02-14 11:30:00,49.65,49.66,49.59,49.6,131595.0,46.1625,46.1718,46.1067,46.116,131595.0
2023-02-14 11:35:00,49.6,49.64,49.6,49.61,53908.0,46.116,46.1532,46.116,46.1253,53908.0
2023-02-14 11:40:00,49.61,49.62,49.57,49.6,61069.0,46.1253,46.1346,46.0881,46.116,61069.0
2023-02-14 11:45:00,49.6,49.63,49.57,49.61,75366.0,46.116,46.1439,46.0881,46.1253,75366.0
2023-02-14 11:50:00,49.61,49.62,49.54,49.59,116088.0,46.1253,46.1346,46.0602,46.1067,116088.0
2023-02-14 11:55:00,49.59,49.65,49.57,49.65,122991.0,46.1067,46.1625,46.0881,46.1625,122991.0
2023-02-14 12:00:00,49.64,49.68,49.63,49.66,102679.0,46.1532,46.1904,46.1439,46.1718,102679.0
2023-02-14 12:05:00,49.66,49.67,49.63,49.66,95865.0,46.1718,46.1811,46.1439,46.1718,95865.0
2023-02-14 12:10:00,49.66,49.7,49.65,49.68,121968.0,46.1718,46.209,46.1625,46.1904,121968.0
2023-02-14 12:15:00,49.68,49.69,49.65,49.69,103324.0,46.1904,46.1997,46.1625,46.1997,103324.0
2023-02-14 12:20:00,49.69,49.71,49.66,49.68,74930.0,46.1997,46.2183,46.1718,46.1904,74930.0
2023-02-14 12:25:00,49.67,49.72,49.66,49.69,76562.0,46.1811,46.2276,46.1718,46.1997,76562.0
2023-02-14 12:30:00,49.67,49.71,49.67,49.7,91229.0,46.1811,46.2183,46.1811,46.209,91229.0
2023-02-14 12:35:00,49.7,49.71,49.65,49.66,150687.0,46.209,46.2183,46.1625,46.1718,150687.0
2023-02-14 12:40:00,49.67,49.7,49.65,49.66,205142.0,46.1811,46.209,46.1625,46.1718,205142.0
2023-02-14 12:45:00,49.66,49.68,49.64,49.65,47583.0,46.1718,46.1904,46.1532,46.1625,47583.0
2023-02-14 12:50:00,49.64,49.65,49.61,49.61,49997.0,46.1532,46.1625,46.1253,46.1253,49997.0
2023-02-14 12:55:00,49.63,49.66,49.62,49.65,137354.0,46.1439,46.1718,46.1346,46.1625,137354.0
2023-02-14 13:00:00,49.65,49.78,49.65,49.78,296071.0,46.1625,46.2834,46.1625,46.2834,296071.0
2023-02-14 13:05:00,49.77,49.82,49.75,49.75,70895.0,46.2741,46.3206,46.2555,46.2555,70895.0
2023-02-14 13:10:00,49.75,49.76,49.7,49.74,91708.0,46.2555,46.2648,46.209,46.2462,91708.0
2023-02-14 13:15:00,49.75,49.81,49.74,49.76,162516.0,46.2555,46.3113,46.2462,46.2648,162516.0
2023-02-14 13:20:00,49.76,49.78,49.72,49.73,75168.0,46.2648,46.2834,46.2276,46.2369,75168.0
2023-02-14 13:25:00,49.73,49.75,49.7,49.72,38604.0,46.2369,46.2555,46.209,46.2276,38604.0
2023-02-14 13:30:00,49.73,49.74,49.7,49.73,88888.0,46.2369,46.2462,46.209,46.2369,88888.0
2023-02-14 13:35:00,49.73,49.74,49.7,49.73,65394.0,46.2369,46.2462,46.209,46.2369,65394.0
2023-02-14 13:40:00,49.73,49.74,49.66,49.67,73773.0,46.2369,46.2462,46.1718,46.1811,73773.0
2023-02-14 13:45:00,49.67,49.71,49.67,49.69,51105.0,46.1811,46.2183,46.1811,46.1997,51105.0
2023-02-14 13:50:00,49.69,49.71,49.68,49.7,40545.0,46.1997,46.2183,46.1904,46.209,40545.0
2023-02-14 13:55:00,49.71,49.72,49.68,49.7,39396.0,46.2183,46.2276,46.1904,46.209,39396.0
2023-02-14 14:00:00,49.7,49.73,49.67,49.71,80829.0,46.209,46.2369,46.1811,46.2183,80829.0
2023-02-14 14:05:00,49.7,49.71,49.62,49.66,247313.0,46.209,46.2183,46.1346,46.1718,247313.0
2023-02-14 14:10:00,49.66,49.7,49.66,49.68,89237.0,46.1718,46.209,46.1718,46.1904,89237.0
2023-02-14 14:15:00,49.68,49.73,49.68,49.73,55992.0,46.1904,46.2369,46.1904,46.2369,55992.0
2023-02-14 14:20:00,49.73,49.74,49.69,49.72,40420.0,46.2369,46.2462,46.1997,46.2276,40420.0
2023-02-14 14:25:00,49.72,49.73,49.7,49.72,60630.0,46.2276,46.2369,46.209,46.2276,60630.0
2023-02-14 14:30:00,49.72,49.76,49.72,49.76,98401.0,46.2276,46.2648,46.2276,46.2648,98401.0
2023-02-14 14:35:00,49.76,49.78,49.74,49.75,184727.0,46.2648,46.2834,46.2462,46.2555,184727.0
2023-02-14 14:40:00,49.75,49.76,49.74,49.75,45930.0,46.2555,46.2648,46.2462,46.2555,45930.0
2023-02-14 14:45:00,49.76,49.76,49.74,49.76,100769.0,46.2648,46.2648,46.2462,46.2648,100769.0
2023-02-14 14:50:00,49.76,49.77,49.73,49.75,104489.0,46.2648,46.2741,46.2369,46.2555,104489.0
2023-02-14 14:55:00,49.75,49.76,49.74,49.76,143770.0,46.2555,46.2648,46.2462,46.2648,143770.0
2023-02-14 15:00:00,49.76,49.77,49.75,49.75,98229.0,46.2648,46.2741,46.2555,46.2555,98229.0
2023-02-14 15:05:00,49.76,49.76,49.74,49.75,104058.0,46.2648,46.2648,46.2462,46.2555,104058.0
2023-02-14 15:10:00,49.75,49.75,49.71,49.75,164828.0,46.2555,46.2555,46.2183,46.2555,164828.0
2023-02-14 15:15:00,49.75,49.78,49.74,49.77,152279.0,46.2555,46.2834,46.2462,46.2741,152279.0
2023-02-14 15:20:00,49.77,49.78,49.76,49.78,86393.0,46.2741,46.2834,46.2648,46.2834,86393.0
2023-02-14 15:25:00,49.77,49.79,49.77,49.78,147548.0,46.2741,46.2927,46.2741,46.2834,147548.0
2023-02-14 15:30:00,49.78,49.81,49.77,49.8,306184.0,46.2834,46.3113,46.2741,46.302,306184.0
2023-02-14 15:35:00,49.8,49.85,49.79,49.85,230879.0,46.302,46.3485,46.2927,46.3485,230879.0
2023-02-14 15:40:00,49.84,49.87,49.82,49.87,197248.0,46.3392,46.3671,46.3206,46.3671,197248.0
2023-02-14 15:45:00,49.86,49.87,49.83,49.86,334796.0,46.3578,46.3671,46.3299,46.3578,334796.0
2023-02-14 15:50:00,49.86,49.86,49.82,49.84,315306.0,46.3578,46.3578,46.3206,46.3392,315306.0
2023-02-14 15:55:00,49.84,49.85,49.79,49.82,1326211.0,46.3392,46.3485,46.2927,46.3206,1326211.0
2023-02-15 09:30:00,49.13,49.23,49.11,49.16,298332.0,45.679,45.772,45.6604,45.7069,298332.0
2023-02-15 09:35:00,49.16,49.19,49.13,49.16,145988.0,45.7069,45.7348,45.679,45.7069,145988.0
2023-02-15 09:40:00,49.16,49.26,49.14,49.22,121593.0,45.7069,45.7999,45.6883,45.7627,121593.0
2023-02-15 09:45:00,49.23,49.23,49.16,49.19,114009.0,45.772,45.772,45.7069,45.7348,114009.0
2023-02-15 09:50:00,49.18,49.2,49.08,49.09,739710.0,45.7255,45.7441,45.6325,45.6418,739710.0
2023-02-15 09:55:00,49.1,49.11,49.05,49.09,161522.0,45.6511,45.6604,45.6047,45.6418,161522.0
2023-02-15 10:00:00,49.09,49.15,49.09,49.15,238001.0,45.6418,45.6976,45.6418,45.6976,238001.0
2023-02-15 10:05:00,49.15,49.16,49.09,49.11,146275.0,45.6976,45.7069,45.6418,45.6604,146275.0
2023-02-15 10:10:00,49.12,49.17,49.08,49.15,82887.0,45.6697,45.7162,45.6325,45.6976,82887.0
2023-02-15 10:15:00,49.15,49.23,49.15,49.22,130563.0,45.6976,45.772,45.6976,45.7627,130563.0
2023-02-15 10:20:00,49.23,49.24,49.17,49.18,71630.0,45.772,45.7813,45.7162,45.7255,71630.0
2023-02-15 10:25:00,49.18,49.2,49.16,49.16,46979.0,45.7255,45.7441,45.7069,45.7069,46979.0
2023-02-15 10:30:00,49.16,49.2,49.15,49.18,82349.0,45.7069,45.7441,45.6976,45.7255,82349.0
2023-02-15 10:35:00,49.19,49.2,49.14,49.14,48216.0,45.7348,45.7441,45.6883,45.6883,48216.0
2023-02-15 10:40:00,49.15,49.16,49.09,49.09,71943.0,45.6976,45.7069,45.6418,45.6418,71943.0
2023-02-15 10:45:00,49.09,49.14,49.09,49.11,112543.0,45.6418,45.6883,45.6418,45.6604,112543.0
2023-02-15 10:50:00,49.11,49.16,49.1,49.15,182667.0,45.6604,45.7069,45.6511,45.6976,182667.0
2023-02-15 10:55:00,49.15,49.18,49.13,49.15,125806.0,45.6976,45.7255,45.679,45.6976,125806.0
2023-02-15 11:00:00,49.15,49.21,49.15,49.2,132871.0,45.6976,45.7534,45.6976,45.7441,132871.0
2023-02-15 11:05:00,49.2,49.26,49.2,49.22,230395.0,45.7441,45.7999,45.7441,45.7627,230395.0
2023-02-15 11:10:00,49.23,49.25,49.21,49.24,52436.0,45.772,45.7906,45.7534,45.7813,52436.0
2023-02-15 11:15:00,49.25,49.26,49.21,49.23,102886.0,45.7906,45.7999,45.7534,45.772,102886.0
2023-02-15 11:20:00,49.23,49.24,49.19,49.2,51522.0,45.772,45.7813,45.7348,45.7441,51522.0
2023-02-15 11:25:00,49.19,49.25,49.19,49.25,92972.0,45.7348,45.7906,45.7348,45.7906,92972.0
2023-02-15 11:30:00,49.25,49.26,49.2,49.21,126829.0,45.7906,45.7999,45.7441,45.7534,126829.0
2023-02-15 11:35:00,49.21,49.25,49.19,49.23,49551.0,45.7534,45.7906,45.7348,45.772,49551.0
2023-02-15 11:40:00,49.23,49.29,49.23,49.28,76765.0,45.772,45.8278,45.772,45.8185,76765.0
2023-02-15 11:45:00,49.28,49.32,49.27,49.3,58609.0,45.8185,45.8557,45.8092,45.8371,58609.0
2023-02-15 11:50:00,49.31,49.32,49.29,49.29,55473.0,45.8464,45.8557,45.8278,45.8278,55473.0
2023-02-15 11:55:00,49.3,49.31,49.27,49.28,120864.0,45.8371,45.8464,45.8092,45.8185,120864.0
2023-02-15 12:00:00,49.28,49.29,49.24,49.24,113414.0,45.8185,45.8278,45.7813,45.7813,113414.0
2023-02-15 12:05:00,49.25,49.25,49.19,49.22,76976.0,45.7906,45.7906,45.7348,45.7627,76976.0
2023-02-15 12:10:00,49.23,49.24,49.2,49.21,55252.0,45.772,45.7813,45.7441,45.7534,55252.0
2023-02-15 12:15:00,49.19,49.21,49.18,49.19,46519.0,45.7348,45.7534,45.7255,45.7348,46519.0
2023-02-15 12:20:00,49.19,49.2,49.15,49.16,103410.0,45.7348,45.7441,45.6976,45.7069,103410.0
2023-02-15 12:25:00,49.16,49.2,49.15,49.15,65299.0,45.7069,45.7441,45.6976,45.6976,65299.0
2023-02-15 12:30:00,49.16,49.17,49.14,49.16,119110.0,45.7069,45.7162,45.6883,45.7069,119110.0
2023-02-15 12:35:00,49.16,49.19,49.15,49.17,141171.0,45.7069,45.7348,45.6976,45.7162,141171.0
2023-02-15 12:40:00,49.17,49.2,49.16,49.2,96180.0,45.7162,45.7441,45.7069,45.7441,96180.0
2023-02-15 12:45:00,49.2,49.21,49.17,49.18,64403.0,45.7441,45.7534,45.7162,45.7255,64403.0
2023-02-15 12:50:00,49.18,49.2,49.18,49.2,123326.0,45.7255,45.7441,45.7255,45.7441,123326.0
2023-02-15 12:55:00,49.2,49.21,49.17,49.2,138541.0,45.7441,45.7534,45.7162,45.7441,138541.0
2023-02-15 13:00:00,49.2,49.21,49.19,49.2,105740.0,45.7441,45.7534,45.7348,45.7441,105740.0
2023-02-15 13:05:00,49.19,49.23,49.18,49.23,85216.0,45.7348,45.772,45.7255,45.772,85216.0
2023-02-15 13:10:00,49.22,49.23,49.21,49.22,69537.0,45.7627,45.772,45.7534,45.7627,69537.0
2023-02-15 13:15:00,49.23,49.24,49.22,49.24,64428.0,45.772,45.7813,45.7627,45.7813,64428.0
2023-02-15 13:20:00,49.23,49.25,49.22,49.24,61891.0,45.772,45.7906,45.7627,45.7813,61891.0
2023-02-15 13:25:00,49.25,49.27,49.24,49.27,86804.0,45.7906,45.8092,45.7813,45.8092,86804.0
2023-02-15 13:30:00,49.27,49.29,49.26,49.29,119551.0,45.8092,45.8278,45.7999,45.8278,119551.0
2023-02-15 13:35:00,49.28,49.29,49.27,49.28,40139.0,45.8185,45.8278,45.8092,45.8185,40139.0
2023-02-15 13:40:00,49.28,49.3,49.27,49.3,83969.0,45.8185,45.8371,45.8092,45.8371,83969.0
2023-02-15 13:45:00,49.3,49.31,49.29,49.3,86575.0,45.8371,45.8464,45.8278,45.8371,86575.0
2023-02-15 13:50:00,49.3,49.31,49.29,49.31,81434.0,45.8371,45.8464,45.8278,45.8464,81434.0
2023-02-15 13:55:00,49.3,49.31,49.3,49.31,64507.0,45.8371,45.8464,45.8371,45.8464,64507.0
2023-02-15 14:00:00,49.31,49.33,49.31,49.33,78329.0,45.8464,45.865,45.8464,45.865,78329.0
2023-02-15 14:05:00,49.33,49.37,49.32,49.37,73024.0,45.865,45.9022,45.8557,45.9022,73024.0
2023-02-15 14:10:00,49.37,49.39,49.36,49.39,165413.0,45.9022,45.9208,45.8929,45.9208,165413.0
2023-02-15 14:15:00,49.39,49.39,49.36,49.36,73114.0,45.9208,45.9208,45.8929,45.8929,73114.0
2023-02-15 14:20:00,49.36,49.39,49.36,49.37,81333.0,45.8929,45.9208,45.8929,45.9022,81333.0
2023-02-15 14:25:00,49.37,49.38,49.36,49.37,47548.0,45.9022,45.9115,45.8929,45.9022,47548.0
2023-02-15 14:30:00,49.37,49.38,49.34,49.35,104167.0,45.9022,45.9115,45.8743,45.8836,104167.0
2023-02-15 14:35:00,49.36,49.36,49.34,49.36,70684.0,45.8929,45.8929,45.8743,45.8929,70684.0
2023-02-15 14:40:00,49.36,49.38,49.35,49.38,72315.0,45.8929,45.9115,45.8836,45.9115,72315.0
2023-02-15 14:45:00,49.38,49.38,49.35,49.36,105405.0,45.9115,45.9115,45.8836,45.8929,105405.0
2023-02-15 14:50:00,49.36,49.37,49.33,49.34,136485.0,45.8929,45.9022,45.865,45.8743,136485.0
2023-02-15 14:55:00,49.35,49.35,49.32,49.32,98319.0,45.8836,45.8836,45.8557,45.8557,98319.0
2023-02-15 15:00:00,49.32,49.35,49.32,49.35,48924.0,45.8557,45.8836,45.8557,45.8836,48924.0
2023-02-15 15:05:00,49.34,49.37,49.34,49.37,115826.0,45.8743,45.9022,45.8743,45.9022,115826.0
2023-02-15 15:10:00,49.37,49.38,49.35,49.35,108136.0,45.9022,45.9115,45.8836,45.8836,108136.0
2023-02-15 15:15:00,49.36,49.36,49.32,49.34,138155.0,45.8929,45.8929,45.8557,45.8743,138155.0
2023-02-15 15:20:00,49.34,49.35,49.32,49.32,67935.0,45.8743,45.8836,45.8557,45.8557,67935.0
2023-02-15 15:25:00,49.33,49.35,49.32,49.34,71997.0,45.865,45.8836,45.8557,45.8743,71997.0
2023-02-15 15:30:00,49.35,49.37,49.34,49.37,92492.0,45.8836,45.9022,45.8743,45.9022,92492.0
2023-02-15 15:35:00,49.36,49.38,49.36,49.37,235492.0,45.8929,45.9115,45.8929,45.9022,235492.0
2023-02-15 15:40:00,49.37,49.38,49.35,49.37,127880.0,45.9022,45.9115,45.8836,45.9022,127880.0
2023-02-15 15:45:00,49.37,49.4,49.37,49.4,153022.0,45.9022,45.9301,45.9022,45.9301,153022.0
2023-02-15 15:50:00,49.4,49.42,49.38,49.4,216666.0,45.9301,45.9487,45.9115,45.9301,216666.0
2023-02-15 15:55:00,49.4,49.44,49.39,49.44,629995.0,45.9301,45.9673,45.9208,45.9673,629995.0
2023-02-16 09:30:00,49.24,49.35,49.21,49.23,357882.0,45.7813,45.8836,45.7534,45.772,357882.0
2023-02-16 09:35:00,49.23,49.23,49.12,49.19,210500.0,45.772,45.772,45.6697,45.7348,210500.0
2023-02-16 09:40:00,49.19,49.21,49.12,49.15,153164.0,45.7348,45.7534,45.6697,45.6976,153164.0
2023-02-16 09:45:00,49.16,49.25,49.13,49.22,132039.0,45.7069,45.7906,45.679,45.7627,132039.0
2023-02-16 09:50:00,49.21,49.25,49.2,49.23,113214.0,45.7534,45.7906,45.7441,45.772,113214.0
2023-02-16 09:55:00,49.23,49.26,49.21,49.23,97799.0,45.772,45.7999,45.7534,45.772,97799.0
2023-02-16 10:00:00,49.23,49.25,49.2,49.22,191481.0,45.772,45.7906,45.7441,45.7627,191481.0
2023-02-16 10:05:00,49.22,49.28,49.2,49.26,118864.0,45.7627,45.8185,45.7441,45.7999,118864.0
2023-02-16 10:10:00,49.26,49.35,49.24,49.34,120563.0,45.7999,45.8836,45.7813,45.8743,120563.0
2023-02-16 10:15:00,49.33,49.35,49.3,49.34,91698.0,45.865,45.8836,45.8371,45.8743,91698.0
2023-02-16 10:20:00,49.34,49.42,49.33,49.37,58298.0,45.8743,45.9487,45.865,45.9022,58298.0
2023-02-16 10:25:00,49.37,49.46,49.36,49.46,106697.0,45.9022,45.9859,45.8929,45.9859,106697.0
2023-02-16 10:30:00,49.46,49.52,49.45,49.52,162104.0,45.9859,46.0416,45.9766,46.0416,162104.0
2023-02-16 10:35:00,49.52,49.56,49.51,49.52,511881.0,46.0416,46.0788,46.0323,46.0416,511881.0
2023-02-16 10:40:00,49.52,49.52,49.46,49.46,101327.0,46.0416,46.0416,45.9859,45.9859,101327.0
2023-02-16 10:45:00,49.46,49.5,49.45,49.5,36264.0,45.9859,46.023,45.9766,46.023,36264.0
2023-02-16 10:50:00,49.51,49.51,49.45,49.48,96297.0,46.0323,46.0323,45.9766,46.0044,96297.0
2023-02-16 10:55:00,49.48,49.48,49.43,49.47,84902.0,46.0044,46.0044,45.958,45.9951,84902.0
2023-02-16 11:00:00,49.48,49.51,49.47,49.49,333029.0,46.0044,46.0323,45.9951,46.0137,333029.0
2023-02-16 11:05:00,49.49,49.5,49.43,49.46,164327.0,46.0137,46.023,45.958,45.9859,164327.0
2023-02-16 11:10:00,49.46,49.47,49.43,49.45,55794.0,45.9859,45.9951,45.958,45.9766,55794.0
2023-02-16 11:15:00,49.45,49.47,49.43,49.46,63049.0,45.9766,45.9951,45.958,45.9859,63049.0
2023-02-16 11:20:00,49.46,49.47,49.43,49.46,42663.0,45.9859,45.9951,45.958,45.9859,42663.0
2023-02-16 11:25:00,49.46,49.5,49.45,49.49,34815.0,45.9859,46.023,45.9766,46.0137,34815.0
2023-02-16 11:30:00,49.49,49.54,49.48,49.54,49580.0,46.0137,46.0602,46.0044,46.0602,49580.0
2023-02-16 11:35:00,49.53,49.54,49.49,49.51,171076.0,46.0509,46.0602,46.0137,46.0323,171076.0
2023-02-16 11:40:00,49.52,49.53,49.5,49.52,96560.0,46.0416,46.0509,46.023,46.0416,96560.0
2023-02-16 11:45:00,49.52,49.58,49.52,49.58,47867.0,46.0416,46.0974,46.0416,46.0974,47867.0
2023-02-16 11:50:00,49.57,49.59,49.54,49.55,62220.0,46.0881,46.1067,46.0602,46.0695,62220.0
2023-02-16 11:55:00,49.55,49.58,49.54,49.55,73535.0,46.0695,46.0974,46.0602,46.0695,73535.0
2023-02-16 12:00:00,49.55,49.57,49.52,49.52,33453.0,46.0695,46.0881,46.0416,46.0416,33453.0
2023-02-16 12:05:00,49.52,49.55,49.52,49.54,137965.0,46.0416,46.0695,46.0416,46.0602,137965.0
2023-02-16 12:10:00,49.54,49.55,49.53,49.55,29638.0,46.0602,46.0695,46.0509,46.0695,29638.0
2023-02-16 12:15:00,49.55,49.56,49.5,49.5,100649.0,46.0695,46.0788,46.023,46.023,100649.0
2023-02-16 12:20:00,49.51,49.57,49.49,49.57,185036.0,46.0323,46.0881,46.0137,46.0881,185036.0
2023-02-16 12:25:00,49.57,49.59,49.57,49.57,27388.0,46.0881,46.1067,46.0881,46.0881,27388.0
2023-02-16 12:30:00,49.58,49.6,49.57,49.6,64222.0,46.0974,46.116,46.0881,46.116,64222.0
2023-02-16 12:35:00,49.6,49.61,49.59,49.61,38939.0,46.116,46.1253,46.1067,46.1253,38939.0
2023-02-16 12:40:00,49.6,49.62,49.59,49.62,56445.0,46.116,46.1346,46.1067,46.1346,56445.0
2023-02-16 12:45:00,49.62,49.64,49.6,49.62,34064.0,46.1346,46.1532,46.116,46.1346,34064.0
2023-02-16 12:50:00,49.62,49.63,49.58,49.6,87229.0,46.1346,46.1439,46.0974,46.116,87229.0
2023-02-16 12:55:00,49.6,49.6,49.54,49.56,82053.0,46.116,46.116,46.0602,46.0788,82053.0
2023-02-16 13:00:00,49.57,49.61,49.56,49.59,203123.0,46.0881,46.1253,46.0788,46.1067,203123.0
2023-02-16 13:05:00,49.58,49.63,49.58,49.61,35119.0,46.0974,46.1439,46.0974,46.1253,35119.0
2023-02-16 13:10:00,49.62,49.62,49.59,49.59,14850.0,46.1346,46.1346,46.1067,46.1067,14850.0
2023-02-16 13:15:00,49.59,49.61,49.56,49.59,98674.0,46.1067,46.1253,46.0788,46.1067,98674.0
2023-02-16 13:20:00,49.58,49.59,49.55,49.57,30036.0,46.0974,46.1067,46.0695,46.0881,30036.0
2023-02-16 13:25:00,49.57,49.59,49.55,49.56,54821.0,46.0881,46.1067,46.0695,46.0788,54821.0
2023-02-16 13:30:00,49.57,49.58,49.55,49.57,24307.0,46.0881,46.0974,46.0695,46.0881,24307.0
2023-02-16 13:35:00,49.58,49.64,49.58,49.63,33196.0,46.0974,46.1532,46.0974,46.1439,33196.0
2023-02-16 13:40:00,49.63,49.64,49.6,49.63,28836.0,46.1439,46.1532,46.116,46.1439,28836.0
2023-02-16 13:45:00,49.64,49.65,49.6,49.63,39418.0,46.1532,46.1625,46.116,46.1439,39418.0
2023-02-16 13:50:00,49.64,49.65,49.62,49.63,30364.0,46.1532,46.1625,46.1346,46.1439,30364.0
2023-02-16 13:55:00,49.64,49.65,49.63,49.65,77280.0,46.1532,46.1625,46.1439,46.1625,77280.0
2023-02-16 14:00:00,49.65,49.68,49.64,49.68,78655.0,46.1625,46.1904,46.1532,46.1904,78655.0
2023-02-16 14:05:00,49.68,49.69,49.64,49.64,57935.0,46.1904,46.1997,46.1532,46.1532,57935.0
2023-02-16 14:10:00,49.64,49.66,49.64,49.65,160560.0,46.1532,46.1718,46.1532,46.1625,160560.0
2023-02-16 14:15:00,49.65,49.68,49.64,49.67,37248.0,46.1625,46.1904,46.1532,46.1811,37248.0
2023-02-16 14:20:00,49.67,49.67,49.61,49.65,83321.0,46.1811,46.1811,46.1253,46.1625,83321.0
2023-02-16 14:25:00,49.66,49.68,49.65,49.67,54603.0,46.1718,46.1904,46.1625,46.1811,54603.0
2023-02-16 14:30:00,49.66,49.7,49.66,49.69,44959.0,46.1718,46.209,46.1718,46.1997,44959.0
2023-02-16 14:35:00,49.69,49.71,49.68,49.69,108917.0,46.1997,46.2183,46.1904,46.1997,108917.0
2023-02-16 14:40:00,49.7,49.7,49.65,49.68,111295.0,46.209,46.209,46.1625,46.1904,111295.0
2023-02-16 14:45:00,49.68,49.69,49.66,49.68,60211.0,46.1904,46.1997,46.1718,46.1904,60211.0
2023-02-16 14:50:00,49.69,49.7,49.66,49.68,145208.0,46.1997,46.209,46.1718,46.1904,145208.0
2023-02-16 14:55:00,49.68,49.69,49.67,49.68,42482.0,46.1904,46.1997,46.1811,46.1904,42482.0
2023-02-16 15:00:00,49.67,49.68,49.64,49.65,86027.0,46.1811,46.1904,46.1532,46.1625,86027.0
2023-02-16 15:05:00,49.65,49.65,49.56,49.61,709876.0,46.1625,46.1625,46.0788,46.1253,709876.0
2023-02-16 15:10:00,49.61,49.62,49.58,49.59,132275.0,46.1253,46.1346,46.0974,46.1067,132275.0
2023-02-16 15:15:00,49.58,49.59,49.53,49.53,89701.0,46.0974,46.1067,46.0509,46.0509,89701.0
2023-02-16 15:20:00,49.53,49.55,49.5,49.54,134479.0,46.0509,46.0695,46.023,46.0602,134479.0
2023-02-16 15:25:00,49.54,49.55,49.49,49.5,60083.0,46.0602,46.0695,46.0137,46.023,60083.0
2023-02-16 15:30:00,49.49,49.5,49.44,49.47,108811.0,46.0137,46.023,45.9673,45.9951,108811.0
2023-02-16 15:35:00,49.47,49.5,49.45,49.47,130125.0,45.9951,46.023,45.9766,45.9951,130125.0
2023-02-16 15:40:00,49.48,49.49,49.42,49.49,132930.0,46.0044,46.0137,45.9487,46.0137,132930.0
2023-02-16 15:45:00,49.49,49.5,49.46,49.5,82744.0,46.0137,46.023,45.9859,46.023,82744.0
2023-02-16 15:50:00,49.5,49.52,49.47,49.48,175471.0,46.023,46.0416,45.9951,46.0044,175471.0
2023-02-16 15:55:00,49.49,49.49,49.45,49.47,628649.0,46.0137,46.0137,45.9766,45.9951,628649.0
2023-02-17 09:30:00,48.95,49.01,48.91,48.98,193380.0,45.5117,45.5675,45.4745,45.5396,193380.0
2023-02-17 09:35:00,48.98,48.99,48.91,48.93,182471.0,45.5396,45.5489,45.4745,45.4931,182471.0
2023-02-17 09:40:00,48.93,48.98,48.91,48.94,122739.0,45.4931,45.5396,45.4745,45.5024,122739.0
2023-02-17 09:45:00,48.95,48.95,48.83,48.85,170356.0,45.5117,45.5117,45.4001,45.4187,170356.0
2023-02-17 09:50:00,48.86,48.86,48.78,48.8,122454.0,45.428,45.428,45.3536,45.3722,122454.0
2023-02-17 09:55:00,48.79,48.88,48.79,48.88,60614.0,45.3629,45.4466,45.3629,45.4466,60614.0
2023-02-17 10:00:00,48.88,48.98,48.87,48.98,85134.0,45.4466,45.5396,45.4373,45.5396,85134.0
2023-02-17 10:05:00,48.97,48.98,48.93,48.94,88921.0,45.5303,45.5396,45.4931,45.5024,88921.0
2023-02-17 10:10:00,48.93,49.01,48.92,48.97,77196.0,45.4931,45.5675,45.4838,45.5303,77196.0
2023-02-17 10:15:00,48.97,49.05,48.94,49.03,77754.0,45.5303,45.6047,45.5024,45.5861,77754.0
2023-02-17 10:20:00,49.02,49.04,48.98,48.98,65863.0,45.5768,45.5954,45.5396,45.5396,65863.0
2023-02-17 10:25:00,48.98,48.99,48.95,48.96,41447.0,45.5396,45.5489,45.5117,45.521,41447.0
2023-02-17 10:30:00,48.96,49.04,48.95,49.04,96829.0,45.521,45.5954,45.5117,45.5954,96829.0
2023-02-17 10:35:00,49.04,49.1,49.02,49.03,88108.0,45.5954,45.6511,45.5768,45.5861,88108.0
2023-02-17 10:40:00,49.03,49.04,48.95,48.96,86701.0,45.5861,45.5954,45.5117,45.521,86701.0
2023-02-17 10:45:00,48.96,49.01,48.95,48.99,55394.0,45.521,45.5675,45.5117,45.5489,55394.0
2023-02-17 10:50:00,48.99,48.99,48.95,48.97,98412.0,45.5489,45.5489,45.5117,45.5303,98412.0
2023-02-17 10:55:00,48.95,48.97,48.92,48.93,37587.0,45.5117,45.5303,45.4838,45.4931,37587.0
2023-02-17 11:00:00,48.93,48.95,48.9,48.92,70048.0,45.4931,45.5117,45.4652,45.4838,70048.0
2023-02-17 11:05:00,48.93,48.97,48.93,48.93,28840.0,45.4931,45.5303,45.4931,45.4931,28840.0
2023-02-17 11:10:00,48.94,48.97,48.93,48.96,32657.0,45.5024,45.5303,45.4931,45.521,32657.0
2023-02-17 11:15:00,48.96,48.96,48.92,48.93,37105.0,45.521,45.521,45.4838,45.4931,37105.0
2023-02-17 11:20:00,48.94,48.94,48.89,48.89,26290.0,45.5024,45.5024,45.4559,45.4559,26290.0
2023-02-17 11:25:00,48.9,48.91,48.85,48.87,94287.0,45.4652,45.4745,45.4187,45.4373,94287.0
2023-02-17 11:30:00,48.87,48.88,48.84,48.88,91121.0,45.4373,45.4466,45.4094,45.4466,91121.0
2023-02-17 11:35:00,48.88,48.93,48.87,48.93,48600.0,45.4466,45.4931,45.4373,45.4931,48600.0
2023-02-17 11:40:00,48.93,48.94,48.89,48.91,114458.0,45.4931,45.5024,45.4559,45.4745,114458.0
2023-02-17 11:45:00,48.91,48.94,48.9,48.91,49615.0,45.4745,45.5024,45.4652,45.4745,49615.0
2023-02-17 11:50:00,48.91,48.92,48.87,48.88,25892.0,45.4745,45.4838,45.4373,45.4466,25892.0
2023-02-17 11:55:00,48.88,48.9,48.86,48.89,54383.0,45.4466,45.4652,45.428,45.4559,54383.0
2023-02-17 12:00:00,48.9,48.96,48.89,48.94,79683.0,45.4652,45.521,45.4559,45.5024,79683.0
2023-02-17 12:05:00,48.94,48.98,48.93,48.97,61903.0,45.5024,45.5396,45.4931,45.5303,61903.0
2023-02-17 12:10:00,48.98,49.0,48.96,48.97,33786.0,45.5396,45.5582,45.521,45.5303,33786.0
2023-02-17 12:15:00,48.98,48.99,48.95,48.96,37993.0,45.5396,45.5489,45.5117,45.521,37993.0
2023-02-17 12:20:00,48.96,48.97,48.92,48.96,81455.0,45.521,45.5303,45.4838,45.521,81455.0
2023-02-17 12:25:00,48.95,48.98,48.95,48.96,43842.0,45.5117,45.5396,45.5117,45.521,43842.0
2023-02-17 12:30:00,48.96,48.97,48.95,48.96,19672.0,45.521,45.5303,45.5117,45.521,19672.0
2023-02-17 12:35:00,48.95,48.98,48.95,48.95,36066.0,45.5117,45.5396,45.5117,45.5117,36066.0
2023-02-17 12:40:00,48.96,48.96,48.92,48.94,45840.0,45.521,45.521,45.4838,45.5024,45840.0
2023-02-17 12:45:00,48.93,48.95,48.9,48.91,32234.0,45.4931,45.5117,45.4652,45.4745,32234.0
2023-02-17 12:50:00,48.91,48.91,48.86,48.86,46912.0,45.4745,45.4745,45.428,45.428,46912.0
2023-02-17 12:55:00,48.87,48.9,48.86,48.89,175220.0,45.4373,45.4652,45.428,45.4559,175220.0
2023-02-17 13:00:00,48.88,48.89,48.85,48.86,85827.0,45.4466,45.4559,45.4187,45.428,85827.0
2023-02-17 13:05:00,48.87,48.89,48.85,48.88,99048.0,45.4373,45.4559,45.4187,45.4466,99048.0
2023-02-17 13:10:00,48.88,48.91,48.88,48.9,22664.0,45.4466,45.4745,45.4466,45.4652,22664.0
2023-02-17 13:15:00,48.91,48.92,48.89,48.9,36209.0,45.4745,45.4838,45.4559,45.4652,36209.0
2023-02-17 13:20:00,48.89,48.9,48.86,48.86,31756.0,45.4559,45.4652,45.428,45.428,31756.0
2023-02-17 13:25:00,48.87,48.87,48.85,48.86,35575.0,45.4373,45.4373,45.4187,45.428,35575.0
2023-02-17 13:30:00,48.86,48.87,48.84,48.87,26046.0,45.428,45.4373,45.4094,45.4373,26046.0
2023-02-17 13:35:00,48.87,48.88,48.85,48.87,58732.0,45.4373,45.4466,45.4187,45.4373,58732.0
2023-02-17 13:40:00,48.86,48.9,48.86,48.9,27784.0,45.428,45.4652,45.428,45.4652,27784.0
2023-02-17 13:45:00,48.89,48.92,48.89,48.91,26500.0,45.4559,45.4838,45.4559,45.4745,26500.0
2023-02-17 13:50:00,48.91,48.92,48.88,48.88,47513.0,45.4745,45.4838,45.4466,45.4466,47513.0
2023-02-17 13:55:00,48.89,48.9,48.88,48.9,27026.0,45.4559,45.4652,45.4466,45.4652,27026.0
2023-02-17 14:00:00,48.9,48.95,48.89,48.93,70345.0,45.4652,45.5117,45.4559,45.4931,70345.0
2023-02-17 14:05:00,48.94,48.94,48.91,48.92,143725.0,45.5024,45.5024,45.4745,45.4838,143725.0
2023-02-17 14:10:00,48.92,48.93,48.89,48.89,39292.0,45.4838,45.4931,45.4559,45.4559,39292.0
2023-02-17 14:15:00,48.89,48.93,48.89,48.93,23358.0,45.4559,45.4931,45.4559,45.4931,23358.0
2023-02-17 14:20:00,48.92,48.97,48.92,48.96,51491.0,45.4838,45.5303,45.4838,45.521,51491.0
2023-02-17 14:25:00,48.97,48.97,48.92,48.94,60594.0,45.5303,45.5303,45.4838,45.5024,60594.0
2023-02-17 14:30:00,48.93,48.97,48.93,48.97,41692.0,45.4931,45.5303,45.4931,45.5303,41692.0
2023-02-17 14:35:00,48.96,48.98,48.95,48.97,54672.0,45.521,45.5396,45.5117,45.5303,54672.0
2023-02-17 14:40:00,48.97,48.97,48.95,48.96,59179.0,45.5303,45.5303,45.5117,45.521,59179.0
2023-02-17 14:45:00,48.96,48.98,48.95,48.97,101099.0,45.521,45.5396,45.5117,45.5303,101099.0
2023-02-17 14:50:00,48.97,49.0,48.97,49.0,60812.0,45.5303,45.5582,45.5303,45.5582,60812.0
2023-02-17 14:55:00,48.99,49.02,48.99,49.01,90239.0,45.5489,45.5768,45.5489,45.5675,90239.0
2023-02-17 15:00:00,49.01,49.05,49.01,49.03,95556.0,45.5675,45.6047,45.5675,45.5861,95556.0
2023-02-17 15:05:00,49.03,49.05,49.0,49.05,129696.0,45.5861,45.6047,45.5582,45.6047,129696.0
2023-02-17 15:10:00,49.05,49.05,49.01,49.03,75767.0,45.6047,45.6047,45.5675,45.5861,75767.0
2023-02-17 15:15:00,49.02,49.04,49.0,49.01,108857.0,45.5768,45.5954,45.5582,45.5675,108857.0
2023-02-17 15:20:00,49.02,49.02,48.98,49.0,51651.0,45.5768,45.5768,45.5396,45.5582,51651.0
2023-02-17 15:25:00,49.0,49.01,48.97,48.98,60612.0,45.5582,45.5675,45.5303,45.5396,60612.0
2023-02-17 15:30:00,48.98,49.01,48.97,49.0,63462.0,45.5396,45.5675,45.5303,45.5582,63462.0
2023-02-17 15:35:00,49.01,49.03,48.99,49.01,60240.0,45.5675,45.5861,45.5489,45.5675,60240.0
2023-02-17 15:40:00,49.01,49.01,48.99,49.0,68028.0,45.5675,45.5675,45.5489,45.5582,68028.0
2023-02-17 15:45:00,49.0,49.0,48.97,48.99,81819.0,45.5582,45.5582,45.5303,45.5489,81819.0
2023-02-17 15:50:00,49.0,49.03,48.99,49.03,224048.0,45.5582,45.5861,45.5489,45.5861,224048.0
2023-02-17 15:55:00,49.03,49.05,49.01,49.05,290010.0,45.5861,45.6047,45.5675,45.6047,290010.0
2023-02-21 09:30:00,48.7,48.85,48.67,48.84,403156.0,45.2792,45.4187,45.2513,45.4094,403156.0
2023-02-21 09:35:00,48.84,48.91,48.84,48.89,142226.0,45.4094,45.4745,45.4094,45.4559,142226.0
2023-02-21 09:40:00,48.91,48.94,48.86,48.9,108443.0,45.4745,45.5024,45.428,45.4652,108443.0
2023-02-21 09:45:00,48.9,48.94,48.75,48.79,174694.0,45.4652,45.5024,45.3257,45.3629,174694.0
2023-02-21 09:50:00,48.79,48.81,48.74,48.77,88644.0,45.3629,45.3815,45.3164,45.3443,88644.0
2023-02-21 09:55:00,48.77,48.79,48.7,48.72,102332.0,45.3443,45.3629,45.2792,45.2978,102332.0
2023-02-21 10:00:00,48.71,48.77,48.69,48.74,157056.0,45.2885,45.3443,45.2699,45.3164,157056.0
2023-02-21 10:05:00,48.74,48.79,48.71,48.75,126515.0,45.3164,45.3629,45.2885,45.3257,126515.0
2023-02-21 10:10:00,48.76,48.76,48.67,48.68,89368.0,45.335,45.335,45.2513,45.2606,89368.0
2023-02-21 10:15:00,48.69,48.73,48.67,48.71,65235.0,45.2699,45.3071,45.2513,45.2885,65235.0
2023-02-21 10:20:00,48.7,48.75,48.69,48.73,125054.0,45.2792,45.3257,45.2699,45.3071,125054.0
2023-02-21 10:25:00,48.72,48.73,48.7,48.72,68808.0,45.2978,45.3071,45.2792,45.2978,68808.0
2023-02-21 10:30:00,48.72,48.78,48.71,48.78,57955.0,45.2978,45.3536,45.2885,45.3536,57955.0
2023-02-21 10:35:00,48.78,48.81,48.76,48.77,76588.0,45.3536,45.3815,45.335,45.3443,76588.0
2023-02-21 10:40:00,48.78,48.84,48.77,48.78,73107.0,45.3536,45.4094,45.3443,45.3536,73107.0
2023-02-21 10:45:00,48.78,48.8,48.75,48.77,46468.0,45.3536,45.3722,45.3257,45.3443,46468.0
2023-02-21 10:50:00,48.76,48.79,48.72,48.73,44851.0,45.335,45.3629,45.2978,45.3071,44851.0
2023-02-21 10:55:00,48.72,48.73,48.7,48.7,78062.0,45.2978,45.3071,45.2792,45.2792,78062.0
2023-02-21 11:00:00,48.71,48.74,48.69,48.69,52093.0,45.2885,45.3164,45.2699,45.2699,52093.0
2023-02-21 11:05:00,48.69,48.69,48.65,48.66,66342.0,45.2699,45.2699,45.2327,45.242,66342.0
2023-02-21 11:10:00,48.65,48.65,48.63,48.64,46673.0,45.2327,45.2327,45.2142,45.2235,46673.0
2023-02-21 11:15:00,48.65,48.66,48.63,48.65,52395.0,45.2327,45.242,45.2142,45.2327,52395.0
2023-02-21 11:20:00,48.64,48.66,48.63,48.64,76073.0,45.2235,45.242,45.2142,45.2235,76073.0
2023-02-21 11:25:00,48.65,48.66,48.62,48.64,51567.0,45.2327,45.242,45.2049,45.2235,51567.0
2023-02-21 11:30:00,48.64,48.67,48.61,48.63,1201764.0,45.2235,45.2513,45.1956,45.2142,1201764.0
2023-02-21 11:35:00,48.63,48.64,48.59,48.59,78798.0,45.2142,45.2235,45.177,45.177,78798.0
2023-02-21 11:40:00,48.6,48.63,48.59,48.62,119607.0,45.1863,45.2142,45.177,45.2049,119607.0
2023-02-21 11:45:00,48.62,48.64,48.61,48.63,76075.0,45.2049,45.2235,45.1956,45.2142,76075.0
2023-02-21 11:50:00,48.63,48.66,48.61,48.65,55101.0,45.2142,45.242,45.1956,45.2327,55101.0
2023-02-21 11:55:00,48.65,48.65,48.61,48.62,60641.0,45.2327,45.2327,45.1956,45.2049,60641.0
2023-02-21 12:00:00,48.62,48.63,48.59,48.61,29074.0,45.2049,45.2142,45.177,45.1956,29074.0
2023-02-21 12:05:00,48.62,48.64,48.59,48.61,40185.0,45.2049,45.2235,45.177,45.1956,40185.0
2023-02-21 12:10:00,48.61,48.61,48.58,48.59,43989.0,45.1956,45.1956,45.1677,45.177,43989.0
2023-02-21 12:15:00,48.59,48.61,48.58,48.61,36463.0,45.177,45.1956,45.1677,45.1956,36463.0
2023-02-21 12:20:00,48.61,48.61,48.58,48.59,59987.0,45.1956,45.1956,45.1677,45.177,59987.0
2023-02-21 12:25:00,48.58,48.58,48.55,48.57,46497.0,45.1677,45.1677,45.1398,45.1584,46497.0
2023-02-21 12:30:00,48.57,48.58,48.55,48.58,27298.0,45.1584,45.1677,45.1398,45.1677,27298.0
2023-02-21 12:35:00,48.58,48.6,48.57,48.58,73161.0,45.1677,45.1863,45.1584,45.1677,73161.0
2023-02-21 12:40:00,48.59,48.61,48.57,48.58,93670.0,45.177,45.1956,45.1584,45.1677,93670.0
2023-02-21 12:45:00,48.59,48.59,48.56,48.57,108362.0,45.177,45.177,45.1491,45.1584,108362.0
2023-02-21 12:50:00,48.57,48.61,48.57,48.61,44819.0,45.1584,45.1956,45.1584,45.1956,44819.0
2023-02-21 12:55:00,48.6,48.63,48.59,48.63,33973.0,45.1863,45.2142,45.177,45.2142,33973.0
2023-02-21 13:00:00,48.62,48.64,48.6,48.62,39812.0,45.2049,45.2235,45.1863,45.2049,39812.0
2023-02-21 13:05:00,48.62,48.62,48.58,48.59,40791.0,45.2049,45.2049,45.1677,45.177,40791.0
2023-02-21 13:10:00,48.59,48.6,48.55,48.56,40183.0,45.177,45.1863,45.1398,45.1491,40183.0
2023-02-21 13:15:00,48.55,48.57,48.54,48.54,67719.0,45.1398,45.1584,45.1305,45.1305,67719.0
2023-02-21 13:20:00,48.54,48.55,48.53,48.53,48395.0,45.1305,45.1398,45.1212,45.1212,48395.0
2023-02-21 13:25:00,48.54,48.55,48.52,48.52,28711.0,45.1305,45.1398,45.1119,45.1119,28711.0
2023-02-21 13:30:00,48.53,48.53,48.5,48.5,24632.0,45.1212,45.1212,45.0933,45.0933,24632.0
2023-02-21 13:35:00,48.5,48.51,48.48,48.48,70159.0,45.0933,45.1026,45.0747,45.0747,70159.0
2023-02-21 13:40:00,48.49,48.5,48.47,48.5,22377.0,45.084,45.0933,45.0654,45.0933,22377.0
2023-02-21 13:45:00,48.5,48.5,48.48,48.48,22644.0,45.0933,45.0933,45.0747,45.0747,22644.0
2023-02-21 13:50:00,48.49,48.49,48.47,48.48,22109.0,45.084,45.084,45.0654,45.0747,22109.0
2023-02-21 13:55:00,48.47,48.48,48.47,48.48,37821.0,45.0654,45.0747,45.0654,45.0747,37821.0
2023-02-21 14:00:00,48.48,48.48,48.45,48.46,60700.0,45.0747,45.0747,45.0468,45.0561,60700.0
2023-02-21 14:05:00,48.45,48.46,48.43,48.45,55315.0,45.0468,45.0561,45.0282,45.0468,55315.0
2023-02-21 14:10:00,48.45,48.45,48.43,48.45,82504.0,45.0468,45.0468,45.0282,45.0468,82504.0
2023-02-21 14:15:00,48.45,48.45,48.43,48.43,158010.0,45.0468,45.0468,45.0282,45.0282,158010.0
2023-02-21 14:20:00,48.43,48.44,48.42,48.43,94178.0,45.0282,45.0375,45.0189,45.0282,94178.0
2023-02-21 14:25:00,48.43,48.47,48.42,48.46,87014.0,45.0282,45.0654,45.0189,45.0561,87014.0
2023-02-21 14:30:00,48.46,48.48,48.45,48.48,172607.0,45.0561,45.0747,45.0468,45.0747,172607.0
2023-02-21 14:35:00,48.48,48.49,48.46,48.47,66169.0,45.0747,45.084,45.0561,45.0654,66169.0
2023-02-21 14:40:00,48.48,48.49,48.47,48.49,274807.0,45.0747,45.084,45.0654,45.084,274807.0
2023-02-21 14:45:00,48.49,48.51,48.48,48.49,48468.0,45.084,45.1026,45.0747,45.084,48468.0
2023-02-21 14:50:00,48.49,48.49,48.46,48.47,96257.0,45.084,45.084,45.0561,45.0654,96257.0
2023-02-21 14:55:00,48.46,48.47,48.45,48.45,118211.0,45.0561,45.0654,45.0468,45.0468,118211.0
2023-02-21 15:00:00,48.46,48.51,48.46,48.51,110189.0,45.0561,45.1026,45.0561,45.1026,110189.0
2023-02-21 15:05:00,48.5,48.51,48.47,48.47,144898.0,45.0933,45.1026,45.0654,45.0654,144898.0
2023-02-21 15:10:00,48.47,48.49,48.46,48.48,81107.0,45.0654,45.084,45.0561,45.0747,81107.0
2023-02-21 15:15:00,48.48,48.5,48.47,48.5,116777.0,45.0747,45.0933,45.0654,45.0933,116777.0
2023-02-21 15:20:00,48.5,48.5,48.47,48.5,124744.0,45.0933,45.0933,45.0654,45.0933,124744.0
2023-02-21 15:25:00,48.49,48.5,48.48,48.49,51500.0,45.084,45.0933,45.0747,45.084,51500.0
2023-02-21 15:30:00,48.49,48.53,48.49,48.51,157454.0,45.084,45.1212,45.084,45.1026,157454.0
2023-02-21 15:35:00,48.52,48.52,48.5,48.51,151221.0,45.1119,45.1119,45.0933,45.1026,151221.0
2023-02-21 15:40:00,48.51,48.51,48.49,48.51,86496.0,45.1026,45.1026,45.084,45.1026,86496.0
2023-02-21 15:45:00,48.51,48.53,48.48,48.48,320401.0,45.1026,45.1212,45.0747,45.0747,320401.0
2023-02-21 15:50:00,48.49,48.5,48.45,48.46,206223.0,45.084,45.0933,45.0468,45.0561,206223.0
2023-02-21 15:55:00,48.46,48.47,48.43,48.43,657099.0,45.0561,45.0654,45.0282,45.0282,657099.0
2023-02-22 09:30:00,48.31,48.42,48.28,48.36,210592.0,44.9166,45.0189,44.8887,44.9631,210592.0
2023-02-22 09:35:00,48.35,48.38,48.29,48.37,294761.0,44.9538,44.9817,44.898,44.9724,294761.0
2023-02-22 09:40:00,48.37,48.43,48.36,48.42,76611.0,44.9724,45.0282,44.9631,45.0189,76611.0
2023-02-22 09:45:00,48.42,48.46,48.38,48.41,74335.0,45.0189,45.0561,44.9817,45.0096,74335.0
2023-02-22 09:50:00,48.41,48.42,48.34,48.34,137241.0,45.0096,45.0189,44.9445,44.9445,137241.0
2023-02-22 09:55:00,48.34,48.38,48.29,48.3,63140.0,44.9445,44.9817,44.898,44.9073,63140.0
2023-02-22 10:00:00,48.3,48.31,48.24,48.25,116620.0,44.9073,44.9166,44.8515,44.8608,116620.0
2023-02-22 10:05:00,48.25,48.28,48.21,48.21,86493.0,44.8608,44.8887,44.8237,44.8237,86493.0
2023-02-22 10:10:00,48.21,48.21,48.13,48.19,116938.0,44.8237,44.8237,44.7493,44.8051,116938.0
2023-02-22 10:15:00,48.18,48.19,48.12,48.13,81404.0,44.7958,44.8051,44.74,44.7493,81404.0
2023-02-22 10:20:00,48.14,48.23,48.14,48.22,139422.0,44.7586,44.8422,44.7586,44.833,139422.0
2023-02-22 10:25:00,48.22,48.27,48.19,48.19,104082.0,44.833,44.8794,44.8051,44.8051,104082.0
2023-02-22 10:30:00,48.19,48.21,48.12,48.15,133718.0,44.8051,44.8237,44.74,44.7679,133718.0
2023-02-22 10:35:00,48.15,48.17,48.12,48.13,89533.0,44.7679,44.7865,44.74,44.7493,89533.0
2023-02-22 10:40:00,48.13,48.17,48.13,48.15,83014.0,44.7493,44.7865,44.7493,44.7679,83014.0
2023-02-22 10:45:00,48.15,48.21,48.15,48.21,127580.0,44.7679,44.8237,44.7679,44.8237,127580.0
2023-02-22 10:50:00,48.21,48.25,48.18,48.23,506863.0,44.8237,44.8608,44.7958,44.8422,506863.0
2023-02-22 10:55:00,48.23,48.26,48.23,48.23,94576.0,44.8422,44.8701,44.8422,44.8422,94576.0
2023-02-22 11:00:00,48.23,48.28,48.23,48.26,122445.0,44.8422,44.8887,44.8422,44.8701,122445.0
2023-02-22 11:05:00,48.26,48.3,48.24,48.29,86879.0,44.8701,44.9073,44.8515,44.898,86879.0
2023-02-22 11:10:00,48.3,48.31,48.22,48.23,82523.0,44.9073,44.9166,44.833,44.8422,82523.0
2023-02-22 11:15:00,48.23,48.25,48.2,48.23,59646.0,44.8422,44.8608,44.8144,44.8422,59646.0
2023-02-22 11:20:00,48.24,48.26,48.22,48.26,59390.0,44.8515,44.8701,44.833,44.8701,59390.0
2023-02-22 11:25:00,48.26,48.26,48.2,48.21,98477.0,44.8701,44.8701,44.8144,44.8237,98477.0
2023-02-22 11:30:00,48.2,48.22,48.19,48.21,39440.0,44.8144,44.833,44.8051,44.8237,39440.0
2023-02-22 11:35:00,48.21,48.22,48.16,48.16,103218.0,44.8237,44.833,44.7772,44.7772,103218.0
2023-02-22 11:40:00,48.17,48.2,48.16,48.2,58413.0,44.7865,44.8144,44.7772,44.8144,58413.0
2023-02-22 11:45:00,48.19,48.2,48.14,48.15,49251.0,44.8051,44.8144,44.7586,44.7679,49251.0
2023-02-22 11:50:00,48.16,48.19,48.14,48.16,46616.0,44.7772,44.8051,44.7586,44.7772,46616.0
2023-02-22 11:55:00,48.15,48.19,48.14,48.18,145268.0,44.7679,44.8051,44.7586,44.7958,145268.0
2023-02-22 12:00:00,48.18,48.18,48.14,48.16,82656.0,44.7958,44.7958,44.7586,44.7772,82656.0
2023-02-22 12:05:00,48.16,48.21,48.16,48.19,125239.0,44.7772,44.8237,44.7772,44.8051,125239.0
2023-02-22 12:10:00,48.19,48.19,48.16,48.18,88259.0,44.8051,44.8051,44.7772,44.7958,88259.0
2023-02-22 12:15:00,48.18,48.26,48.18,48.25,42506.0,44.7958,44.8701,44.7958,44.8608,42506.0
2023-02-22 12:20:00,48.25,48.27,48.24,48.25,46307.0,44.8608,44.8794,44.8515,44.8608,46307.0
2023-02-22 12:25:00,48.26,48.28,48.23,48.23,83178.0,44.8701,44.8887,44.8422,44.8422,83178.0
2023-02-22 12:30:00,48.24,48.26,48.23,48.24,47490.0,44.8515,44.8701,44.8422,44.8515,47490.0
2023-02-22 12:35:00,48.24,48.27,48.23,48.26,141832.0,44.8515,44.8794,44.8422,44.8701,141832.0
2023-02-22 12:40:00,48.26,48.28,48.25,48.28,80740.0,44.8701,44.8887,44.8608,44.8887,80740.0
2023-02-22 12:45:00,48.28,48.29,48.27,48.28,75408.0,44.8887,44.898,44.8794,44.8887,75408.0
2023-02-22 12:50:00,48.28,48.28,48.24,48.26,66937.0,44.8887,44.8887,44.8515,44.8701,66937.0
2023-02-22 12:55:00,48.25,48.26,48.24,48.26,46664.0,44.8608,44.8701,44.8515,44.8701,46664.0
2023-02-22 13:00:00,48.26,48.27,48.23,48.26,72236.0,44.8701,44.8794,44.8422,44.8701,72236.0
2023-02-22 13:05:00,48.26,48.29,48.24,48.28,98269.0,44.8701,44.898,44.8515,44.8887,98269.0
2023-02-22 13:10:00,48.28,48.29,48.25,48.27,24060.0,44.8887,44.898,44.8608,44.8794,24060.0
2023-02-22 13:15:00,48.27,48.28,48.25,48.26,43697.0,44.8794,44.8887,44.8608,44.8701,43697.0
2023-02-22 13:20:00,48.26,48.27,48.25,48.27,65308.0,44.8701,44.8794,44.8608,44.8794,65308.0
2023-02-22 13:25:00,48.27,48.28,48.26,48.26,38034.0,44.8794,44.8887,44.8701,44.8701,38034.0
2023-02-22 13:30:00,48.26,48.26,48.23,48.26,44315.0,44.8701,44.8701,44.8422,44.8701,44315.0
2023-02-22 13:35:00,48.26,48.27,48.23,48.27,45523.0,44.8701,44.8794,44.8422,44.8794,45523.0
2023-02-22 13:40:00,48.27,48.28,48.25,48.27,65137.0,44.8794,44.8887,44.8608,44.8794,65137.0
2023-02-22 13:45:00,48.27,48.27,48.24,48.26,85400.0,44.8794,44.8794,44.8515,44.8701,85400.0
2023-02-22 13:50:00,48.26,48.26,48.22,48.24,61228.0,44.8701,44.8701,44.833,44.8515,61228.0
2023-02-22 13:55:00,48.23,48.26,48.23,48.26,61249.0,44.8422,44.8701,44.8422,44.8701,61249.0
2023-02-22 14:00:00,48.25,48.32,48.18,48.28,286099.0,44.8608,44.9259,44.7958,44.8887,286099.0
2023-02-22 14:05:00,48.28,48.35,48.24,48.28,101291.0,44.8887,44.9538,44.8515,44.8887,101291.0
2023-02-22 14:10:00,48.29,48.31,48.18,48.2,110283.0,44.898,44.9166,44.7958,44.8144,110283.0
2023-02-22 14:15:00,48.19,48.23,48.14,48.23,108124.0,44.8051,44.8422,44.7586,44.8422,108124.0
2023-02-22 14:20:00,48.23,48.26,48.17,48.18,83017.0,44.8422,44.8701,44.7865,44.7958,83017.0
2023-02-22 14:25:00,48.19,48.22,48.16,48.19,221600.0,44.8051,44.833,44.7772,44.8051,221600.0
2023-02-22 14:30:00,48.19,48.2,48.13,48.16,127123.0,44.8051,44.8144,44.7493,44.7772,127123.0
2023-02-22 14:35:00,48.17,48.18,48.13,48.16,131417.0,44.7865,44.7958,44.7493,44.7772,131417.0
2023-02-22 14:40:00,48.17,48.17,48.11,48.14,50827.0,44.7865,44.7865,44.7307,44.7586,50827.0
2023-02-22 14:45:00,48.14,48.2,48.12,48.18,48526.0,44.7586,44.8144,44.74,44.7958,48526.0
2023-02-22 14:50:00,48.19,48.19,48.14,48.15,174566.0,44.8051,44.8051,44.7586,44.7679,174566.0
2023-02-22 14:55:00,48.15,48.15,48.08,48.09,99559.0,44.7679,44.7679,44.7028,44.7121,99559.0
2023-02-22 15:00:00,48.09,48.11,48.07,48.1,81538.0,44.7121,44.7307,44.6935,44.7214,81538.0
2023-02-22 15:05:00,48.09,48.13,48.09,48.12,74753.0,44.7121,44.7493,44.7121,44.74,74753.0
2023-02-22 15:10:00,48.12,48.14,48.09,48.12,64282.0,44.74,44.7586,44.7121,44.74,64282.0
2023-02-22 15:15:00,48.12,48.18,48.11,48.16,106700.0,44.74,44.7958,44.7307,44.7772,106700.0
2023-02-22 15:20:00,48.16,48.19,48.13,48.18,124017.0,44.7772,44.8051,44.7493,44.7958,124017.0
2023-02-22 15:25:00,48.18,48.2,48.16,48.16,70977.0,44.7958,44.8144,44.7772,44.7772,70977.0
2023-02-22 15:30:00,48.16,48.17,48.13,48.16,57441.0,44.7772,44.7865,44.7493,44.7772,57441.0
2023-02-22 15:35:00,48.15,48.16,48.1,48.1,45420.0,44.7679,44.7772,44.7214,44.7214,45420.0
2023-02-22 15:40:00,48.1,48.15,48.1,48.14,72443.0,44.7214,44.7679,44.7214,44.7586,72443.0
2023-02-22 15:45:00,48.13,48.17,48.12,48.15,75220.0,44.7493,44.7865,44.74,44.7679,75220.0
2023-02-22 15:50:00,48.15,48.2,48.12,48.19,199773.0,44.7679,44.8144,44.74,44.8051,199773.0
2023-02-22 15:55:00,48.19,48.24,48.17,48.23,1213825.0,44.8051,44.8515,44.7865,44.8422,1213825.0
2023-02-23 09:30:00,48.81,48.88,48.68,48.69,472843.0,45.3815,45.4466,45.2606,45.2699,472843.0
2023-02-23 09:35:00,48.69,48.7,48.61,48.63,293990.0,45.2699,45.2792,45.1956,45.2142,293990.0
2023-02-23 09:40:00,48.63,48.69,48.61,48.66,217247.0,45.2142,45.2699,45.1956,45.242,217247.0
2023-02-23 09:45:00,48.66,48.78,48.62,48.78,282861.0,45.242,45.3536,45.2049,45.3536,282861.0
2023-02-23 09:50:00,48.77,48.79,48.73,48.77,98123.0,45.3443,45.3629,45.3071,45.3443,98123.0
2023-02-23 09:55:00,48.77,48.78,48.73,48.75,99601.0,45.3443,45.3536,45.3071,45.3257,99601.0
2023-02-23 10:00:00,48.76,48.8,48.68,48.7,137169.0,45.335,45.3722,45.2606,45.2792,137169.0
2023-02-23 10:05:00,48.7,48.7,48.64,48.66,179695.0,45.2792,45.2792,45.2235,45.242,179695.0
2023-02-23 10:10:00,48.66,48.68,48.63,48.66,217850.0,45.242,45.2606,45.2142,45.242,217850.0
2023-02-23 10:15:00,48.66,48.7,48.65,48.67,30094.0,45.242,45.2792,45.2327,45.2513,30094.0
2023-02-23 10:20:00,48.68,48.72,48.67,48.71,40336.0,45.2606,45.2978,45.2513,45.2885,40336.0
2023-02-23 10:25:00,48.72,48.74,48.7,48.71,113382.0,45.2978,45.3164,45.2792,45.2885,113382.0
2023-02-23 10:30:00,48.72,48.72,48.64,48.69,59842.0,45.2978,45.2978,45.2235,45.2699,59842.0
2023-02-23 10:35:00,48.68,48.68,48.61,48.63,92905.0,45.2606,45.2606,45.1956,45.2142,92905.0
2023-02-23 10:40:00,48.62,48.62,48.55,48.56,96782.0,45.2049,45.2049,45.1398,45.1491,96782.0
2023-02-23 10:45:00,48.55,48.56,48.46,48.47,185675.0,45.1398,45.1491,45.0561,45.0654,185675.0
2023-02-23 10:50:00,48.47,48.48,48.44,48.47,138459.0,45.0654,45.0747,45.0375,45.0654,138459.0
2023-02-23 10:55:00,48.46,48.47,48.45,48.46,181133.0,45.0561,45.0654,45.0468,45.0561,181133.0
2023-02-23 11:00:00,48.46,48.49,48.45,48.46,57643.0,45.0561,45.084,45.0468,45.0561,57643.0
2023-02-23 11:05:00,48.46,48.46,48.38,48.38,93641.0,45.0561,45.0561,44.9817,44.9817,93641.0
2023-02-23 11:10:00,48.39,48.42,48.37,48.38,76900.0,44.991,45.0189,44.9724,44.9817,76900.0
2023-02-23 11:15:00,48.37,48.39,48.35,48.37,60700.0,44.9724,44.991,44.9538,44.9724,60700.0
2023-02-23 11:20:00,48.37,48.38,48.34,48.35,60342.0,44.9724,44.9817,44.9445,44.9538,60342.0
2023-02-23 11:25:00,48.36,48.38,48.33,48.35,77239.0,44.9631,44.9817,44.9352,44.9538,77239.0
2023-02-23 11:30:00,48.34,48.36,48.33,48.34,63939.0,44.9445,44.9631,44.9352,44.9445,63939.0
2023-02-23 11:35:00,48.34,48.36,48.29,48.3,154197.0,44.9445,44.9631,44.898,44.9073,154197.0
2023-02-23 11:40:00,48.3,48.3,48.23,48.26,102549.0,44.9073,44.9073,44.8422,44.8701,102549.0
2023-02-23 11:45:00,48.27,48.28,48.24,48.25,46467.0,44.8794,44.8887,44.8515,44.8608,46467.0
2023-02-23 11:50:00,48.24,48.25,48.19,48.19,83953.0,44.8515,44.8608,44.8051,44.8051,83953.0
2023-02-23 11:55:00,48.19,48.2,48.17,48.18,78678.0,44.8051,44.8144,44.7865,44.7958,78678.0
2023-02-23 12:00:00,48.19,48.21,48.16,48.2,84917.0,44.8051,44.8237,44.7772,44.8144,84917.0
2023-02-23 12:05:00,48.21,48.23,48.2,48.22,60234.0,44.8237,44.8422,44.8144,44.833,60234.0
2023-02-23 12:10:00,48.21,48.22,48.18,48.22,105300.0,44.8237,44.833,44.7958,44.833,105300.0
2023-02-23 12:15:00,48.21,48.25,48.2,48.21,44619.0,44.8237,44.8608,44.8144,44.8237,44619.0
2023-02-23 12:20:00,48.2,48.26,48.16,48.25,28214.0,44.8144,44.8701,44.7772,44.8608,28214.0
2023-02-23 12:25:00,48.25,48.27,48.24,48.25,25126.0,44.8608,44.8794,44.8515,44.8608,25126.0
2023-02-23 12:30:00,48.26,48.28,48.24,48.28,35092.0,44.8701,44.8887,44.8515,44.8887,35092.0
2023-02-23 12:35:00,48.28,48.29,48.26,48.27,53006.0,44.8887,44.898,44.8701,44.8794,53006.0
2023-02-23 12:40:00,48.28,48.28,48.24,48.27,157423.0,44.8887,44.8887,44.8515,44.8794,157423.0
2023-02-23 12:45:00,48.28,48.28,48.23,48.25,26404.0,44.8887,44.8887,44.8422,44.8608,26404.0
2023-02-23 12:50:00,48.26,48.29,48.25,48.28,60893.0,44.8701,44.898,44.8608,44.8887,60893.0
2023-02-23 12:55:00,48.28,48.3,48.27,48.29,88684.0,44.8887,44.9073,44.8794,44.898,88684.0
2023-02-23 13:00:00,48.3,48.34,48.28,48.3,291278.0,44.9073,44.9445,44.8887,44.9073,291278.0
2023-02-23 13:05:00,48.3,48.3,48.26,48.26,102794.0,44.9073,44.9073,44.8701,44.8701,102794.0
2023-02-23 13:10:00,48.26,48.28,48.25,48.26,32412.0,44.8701,44.8887,44.8608,44.8701,32412.0
2023-02-23 13:15:00,48.27,48.29,48.25,48.29,130497.0,44.8794,44.898,44.8608,44.898,130497.0
2023-02-23 13:20:00,48.28,48.29,48.26,48.27,52806.0,44.8887,44.898,44.8701,44.8794,52806.0
2023-02-23 13:25:00,48.28,48.28,48.26,48.27,24536.0,44.8887,44.8887,44.8701,44.8794,24536.0
2023-02-23 13:30:00,48.28,48.28,48.25,48.28,11495.0,44.8887,44.8887,44.8608,44.8887,11495.0
2023-02-23 13:35:00,48.27,48.28,48.25,48.28,51438.0,44.8794,44.8887,44.8608,44.8887,51438.0
2023-02-23 13:40:00,48.27,48.31,48.27,48.3,158874.0,44.8794,44.9166,44.8794,44.9073,158874.0
2023-02-23 13:45:00,48.3,48.35,48.29,48.34,57851.0,44.9073,44.9538,44.898,44.9445,57851.0
2023-02-23 13:50:00,48.34,48.35,48.32,48.33,99490.0,44.9445,44.9538,44.9259,44.9352,99490.0
2023-02-23 13:55:00,48.33,48.33,48.3,48.32,32818.0,44.9352,44.9352,44.9073,44.9259,32818.0
2023-02-23 14:00:00,48.32,48.33,48.29,48.3,140374.0,44.9259,44.9352,44.898,44.9073,140374.0
2023-02-23 14:05:00,48.3,48.33,48.29,48.32,72346.0,44.9073,44.9352,44.898,44.9259,72346.0
2023-02-23 14:10:00,48.31,48.36,48.31,48.36,83902.0,44.9166,44.9631,44.9166,44.9631,83902.0
2023-02-23 14:15:00,48.35,48.4,48.35,48.39,307152.0,44.9538,45.0003,44.9538,44.991,307152.0
2023-02-23 14:20:00,48.39,48.41,48.37,48.39,96862.0,44.991,45.0096,44.9724,44.991,96862.0
2023-02-23 14:25:00,48.4,48.41,48.39,48.41,33044.0,45.0003,45.0096,44.991,45.0096,33044.0
2023-02-23 14:30:00,48.41,48.46,48.41,48.44,56588.0,45.0096,45.0561,45.0096,45.0375,56588.0
2023-02-23 14:35:00,48.44,48.45,48.42,48.43,105835.0,45.0375,45.0468,45.0189,45.0282,105835.0
2023-02-23 14:40:00,48.43,48.43,48.41,48.43,76055.0,45.0282,45.0282,45.0096,45.0282,76055.0
2023-02-23 14:45:00,48.43,48.45,48.42,48.44,72590.0,45.0282,45.0468,45.0189,45.0375,72590.0
2023-02-23 14:50:00,48.45,48.45,48.42,48.44,85079.0,45.0468,45.0468,45.0189,45.0375,85079.0
2023-02-23 14:55:00,48.43,48.44,48.39,48.41,92096.0,45.0282,45.0375,44.991,45.0096,92096.0
2023-02-23 15:00:00,48.41,48.46,48.41,48.45,179622.0,45.0096,45.0561,45.0096,45.0468,179622.0
2023-02-23 15:05:00,48.45,48.45,48.42,48.43,65320.0,45.0468,45.0468,45.0189,45.0282,65320.0
2023-02-23 15:10:00,48.43,48.46,48.42,48.44,132022.0,45.0282,45.0561,45.0189,45.0375,132022.0
2023-02-23 15:15:00,48.45,48.45,48.43,48.44,37738.0,45.0468,45.0468,45.0282,45.0375,37738.0
2023-02-23 15:20:00,48.44,48.47,48.42,48.46,62614.0,45.0375,45.0654,45.0189,45.0561,62614.0
2023-02-23 15:25:00,48.47,48.49,48.45,48.48,122195.0,45.0654,45.084,45.0468,45.0747,122195.0
2023-02-23 15:30:00,48.49,48.51,48.47,48.51,105891.0,45.084,45.1026,45.0654,45.1026,105891.0
2023-02-23 15:35:00,48.5,48.51,48.48,48.5,164361.0,45.0933,45.1026,45.0747,45.0933,164361.0
2023-02-23 15:40:00,48.5,48.52,48.49,48.52,110312.0,45.0933,45.1119,45.084,45.1119,110312.0
2023-02-23 15:45:00,48.51,48.52,48.47,48.48,116574.0,45.1026,45.1119,45.0654,45.0747,116574.0
2023-02-23 15:50:00,48.49,48.5,48.45,48.46,267510.0,45.084,45.0933,45.0468,45.0561,267510.0
2023-02-23 15:55:00,48.46,48.49,48.45,48.47,2037663.0,45.0561,45.084,45.0468,45.0654,2037663.0
2023-02-24 09:30:00,47.44,47.57,47.43,47.56,291241.0,44.1077,44.2286,44.0984,44.2193,291241.0
2023-02-24 09:35:00,47.56,47.62,47.51,47.62,261665.0,44.2193,44.2751,44.1728,44.2751,261665.0
2023-02-24 09:40:00,47.63,47.63,47.45,47.45,285658.0,44.2844,44.2844,44.117,44.117,285658.0
2023-02-24 09:45:00,47.45,47.45,47.4,47.41,213867.0,44.117,44.117,44.0705,44.0798,213867.0
2023-02-24 09:50:00,47.41,47.49,47.41,47.47,170903.0,44.0798,44.1542,44.0798,44.1356,170903.0
2023-02-24 09:55:00,47.47,47.5,47.45,47.46,67436.0,44.1356,44.1635,44.117,44.1263,67436.0
2023-02-24 10:00:00,47.45,47.54,47.41,47.52,228276.0,44.117,44.2007,44.0798,44.1821,228276.0
2023-02-24 10:05:00,47.53,47.56,47.46,47.47,221385.0,44.1914,44.2193,44.1263,44.1356,221385.0
2023-02-24 10:10:00,47.47,47.49,47.42,47.43,401016.0,44.1356,44.1542,44.0891,44.0984,401016.0
2023-02-24 10:15:00,47.43,47.44,47.36,47.38,348033.0,44.0984,44.1077,44.0334,44.052,348033.0
2023-02-24 10:20:00,47.38,47.42,47.36,47.37,226587.0,44.052,44.0891,44.0334,44.0427,226587.0
2023-02-24 10:25:00,47.37,47.41,47.36,47.39,156591.0,44.0427,44.0798,44.0334,44.0613,156591.0
2023-02-24 10:30:00,47.39,47.4,47.35,47.4,233548.0,44.0613,44.0705,44.0241,44.0705,233548.0
2023-02-24 10:35:00,47.4,47.41,47.35,47.35,225024.0,44.0705,44.0798,44.0241,44.0241,225024.0
2023-02-24 10:40:00,47.36,47.38,47.33,47.38,224197.0,44.0334,44.052,44.0055,44.052,224197.0
2023-02-24 10:45:00,47.38,47.41,47.35,47.35,155096.0,44.052,44.0798,44.0241,44.0241,155096.0
2023-02-24 10:50:00,47.36,47.36,47.31,47.31,220260.0,44.0334,44.0334,43.9869,43.9869,220260.0
2023-02-24 10:55:00,47.32,47.33,47.3,47.32,295468.0,43.9962,44.0055,43.9776,43.9962,295468.0
2023-02-24 11:00:00,47.32,47.35,47.3,47.32,286010.0,43.9962,44.0241,43.9776,43.9962,286010.0
2023-02-24 11:05:00,47.31,47.34,47.31,47.34,151471.0,43.9869,44.0148,43.9869,44.0148,151471.0
2023-02-24 11:10:00,47.34,47.36,47.31,47.32,130293.0,44.0148,44.0334,43.9869,43.9962,130293.0
2023-02-24 11:15:00,47.32,47.36,47.31,47.34,118279.0,43.9962,44.0334,43.9869,44.0148,118279.0
2023-02-24 11:20:00,47.34,47.37,47.32,47.37,77946.0,44.0148,44.0427,43.9962,44.0427,77946.0
2023-02-24 11:25:00,47.37,47.41,47.36,47.37,140789.0,44.0427,44.0798,44.0334,44.0427,140789.0
2023-02-24 11:30:00,47.38,47.39,47.34,47.37,146505.0,44.052,44.0613,44.0148,44.0427,146505.0
2023-02-24 11:35:00,47.36,47.37,47.32,47.33,116316.0,44.0334,44.0427,43.9962,44.0055,116316.0
2023-02-24 11:40:00,47.32,47.37,47.32,47.34,174244.0,43.9962,44.0427,43.9962,44.0148,174244.0
2023-02-24 11:45:00,47.34,47.39,47.33,47.39,349102.0,44.0148,44.0613,44.0055,44.0613,349102.0
2023-02-24 11:50:00,47.4,47.43,47.38,47.39,190539.0,44.0705,44.0984,44.052,44.0613,190539.0
2023-02-24 11:55:00,47.39,47.41,47.37,47.39,218797.0,44.0613,44.0798,44.0427,44.0613,218797.0
2023-02-24 12:00:00,47.38,47.39,47.34,47.35,143009.0,44.052,44.0613,44.0148,44.0241,143009.0
2023-02-24 12:05:00,47.35,47.36,47.32,47.35,157036.0,44.0241,44.0334,43.9962,44.0241,157036.0
2023-02-24 12:10:00,47.34,47.36,47.34,47.36,128649.0,44.0148,44.0334,44.0148,44.0334,128649.0
2023-02-24 12:15:00,47.36,47.36,47.31,47.33,145381.0,44.0334,44.0334,43.9869,44.0055,145381.0
2023-02-24 12:20:00,47.33,47.35,47.31,47.33,94337.0,44.0055,44.0241,43.9869,44.0055,94337.0
2023-02-24 12:25:00,47.34,47.34,47.3,47.33,171883.0,44.0148,44.0148,43.9776,44.0055,171883.0
2023-02-24 12:30:00,47.33,47.36,47.32,47.33,83896.0,44.0055,44.0334,43.9962,44.0055,83896.0
2023-02-24 12:35:00,47.33,47.35,47.32,47.33,74743.0,44.0055,44.0241,43.9962,44.0055,74743.0
2023-02-24 12:40:00,47.33,47.33,47.3,47.3,44991.0,44.0055,44.0055,43.9776,43.9776,44991.0
2023-02-24 12:45:00,47.3,47.31,47.28,47.29,94810.0,43.9776,43.9869,43.959,43.9683,94810.0
2023-02-24 12:50:00,47.28,47.28,47.26,47.27,66232.0,43.959,43.959,43.9404,43.9497,66232.0
2023-02-24 12:55:00,47.26,47.27,47.25,47.27,50648.0,43.9404,43.9497,43.9311,43.9497,50648.0
2023-02-24 13:00:00,47.26,47.28,47.25,47.27,81385.0,43.9404,43.959,43.9311,43.9497,81385.0
2023-02-24 13:05:00,47.27,47.28,47.24,47.25,82276.0,43.9497,43.959,43.9218,43.9311,82276.0
2023-02-24 13:10:00,47.25,47.26,47.24,47.26,53785.0,43.9311,43.9404,43.9218,43.9404,53785.0
2023-02-24 13:15:00,47.26,47.29,47.25,47.28,67772.0,43.9404,43.9683,43.9311,43.959,67772.0
2023-02-24 13:20:00,47.28,47.33,47.27,47.32,2880866.0,43.959,44.0055,43.9497,43.9962,2880866.0
2023-02-24 13:25:00,47.32,47.34,47.31,47.33,77124.0,43.9962,44.0148,43.9869,44.0055,77124.0
2023-02-24 13:30:00,47.33,47.33,47.29,47.32,52738.0,44.0055,44.0055,43.9683,43.9962,52738.0
2023-02-24 13:35:00,47.32,47.35,47.31,47.34,83032.0,43.9962,44.0241,43.9869,44.0148,83032.0
2023-02-24 13:40:00,47.34,47.36,47.33,47.34,164917.0,44.0148,44.0334,44.0055,44.0148,164917.0
2023-02-24 13:45:00,47.34,47.37,47.33,47.36,66434.0,44.0148,44.0427,44.0055,44.0334,66434.0
2023-02-24 13:50:00,47.35,47.36,47.34,47.36,60062.0,44.0241,44.0334,44.0148,44.0334,60062.0
2023-02-24 13:55:00,47.35,47.37,47.33,47.34,137501.0,44.0241,44.0427,44.0055,44.0148,137501.0
2023-02-24 14:00:00,47.34,47.37,47.34,47.36,229049.0,44.0148,44.0427,44.0148,44.0334,229049.0
2023-02-24 14:05:00,47.36,47.37,47.35,47.37,74724.0,44.0334,44.0427,44.0241,44.0427,74724.0
2023-02-24 14:10:00,47.36,47.37,47.33,47.34,195600.0,44.0334,44.0427,44.0055,44.0148,195600.0
2023-02-24 14:15:00,47.34,47.36,47.34,47.36,98791.0,44.0148,44.0334,44.0148,44.0334,98791.0
2023-02-24 14:20:00,47.36,47.36,47.32,47.33,245431.0,44.0334,44.0334,43.9962,44.0055,245431.0
2023-02-24 14:25:00,47.34,47.36,47.33,47.35,75484.0,44.0148,44.0334,44.0055,44.0241,75484.0
2023-02-24 14:30:00,47.36,47.36,47.33,47.34,81826.0,44.0334,44.0334,44.0055,44.0148,81826.0
2023-02-24 14:35:00,47.33,47.35,47.33,47.34,47769.0,44.0055,44.0241,44.0055,44.0148,47769.0
2023-02-24 14:40:00,47.33,47.34,47.31,47.33,151772.0,44.0055,44.0148,43.9869,44.0055,151772.0
2023-02-24 14:45:00,47.32,47.38,47.32,47.37,44300.0,43.9962,44.052,43.9962,44.0427,44300.0
2023-02-24 14:50:00,47.37,47.42,47.37,47.41,168802.0,44.0427,44.0891,44.0427,44.0798,168802.0
2023-02-24 14:55:00,47.4,47.44,47.4,47.41,148086.0,44.0705,44.1077,44.0705,44.0798,148086.0
2023-02-24 15:00:00,47.42,47.45,47.41,47.42,124461.0,44.0891,44.117,44.0798,44.0891,124461.0
2023-02-24 15:05:00,47.42,47.45,47.42,47.44,141479.0,44.0891,44.117,44.0891,44.1077,141479.0
2023-02-24 15:10:00,47.45,47.45,47.42,47.42,94220.0,44.117,44.117,44.0891,44.0891,94220.0
2023-02-24 15:15:00,47.42,47.44,47.41,47.43,154783.0,44.0891,44.1077,44.0798,44.0984,154783.0
2023-02-24 15:20:00,47.44,47.45,47.43,47.44,96670.0,44.1077,44.117,44.0984,44.1077,96670.0
2023-02-24 15:25:00,47.43,47.45,47.41,47.41,214155.0,44.0984,44.117,44.0798,44.0798,214155.0
2023-02-24 15:30:00,47.41,47.42,47.39,47.39,221640.0,44.0798,44.0891,44.0613,44.0613,221640.0
2023-02-24 15:35:00,47.4,47.4,47.37,47.38,213891.0,44.0705,44.0705,44.0427,44.052,213891.0
2023-02-24 15:40:00,47.38,47.4,47.37,47.39,304425.0,44.052,44.0705,44.0427,44.0613,304425.0
2023-02-24 15:45:00,47.39,47.4,47.37,47.39,620885.0,44.0613,44.0705,44.0427,44.0613,620885.0
2023-02-24 15:50:00,47.39,47.41,47.35,47.38,563538.0,44.0613,44.0798,44.0241,44.052,563538.0
2023-02-24 15:55:00,47.39,47.45,47.38,47.44,2367783.0,44.0613,44.117,44.052,44.1077,2367783.0
2023-02-27 09:30:00,47.72,47.72,47.57,47.57,293441.0,44.3681,44.3681,44.2286,44.2286,293441.0
2023-02-27 09:35:00,47.57,47.65,47.57,47.6,280081.0,44.2286,44.303,44.2286,44.2565,280081.0
2023-02-27 09:40:00,47.6,47.71,47.6,47.62,97705.0,44.2565,44.3588,44.2565,44.2751,97705.0
2023-02-27 09:45:00,47.61,47.64,47.57,47.58,157622.0,44.2658,44.2937,44.2286,44.2379,157622.0
2023-02-27 09:50:00,47.58,47.61,47.56,47.58,79412.0,44.2379,44.2658,44.2193,44.2379,79412.0
2023-02-27 09:55:00,47.58,47.64,47.57,47.63,86253.0,44.2379,44.2937,44.2286,44.2844,86253.0
2023-02-27 10:00:00,47.63,47.65,47.6,47.63,97089.0,44.2844,44.303,44.2565,44.2844,97089.0
2023-02-27 10:05:00,47.63,47.72,47.63,47.71,76068.0,44.2844,44.3681,44.2844,44.3588,76068.0
2023-02-27 10:10:00,47.71,47.72,47.69,47.71,94133.0,44.3588,44.3681,44.3402,44.3588,94133.0
2023-02-27 10:15:00,47.72,47.76,47.71,47.75,138736.0,44.3681,44.4053,44.3588,44.396,138736.0
2023-02-27 10:20:00,47.75,47.76,47.7,47.71,108167.0,44.396,44.4053,44.3495,44.3588,108167.0
2023-02-27 10:25:00,47.72,47.77,47.72,47.75,378199.0,44.3681,44.4146,44.3681,44.396,378199.0
2023-02-27 10:30:00,47.74,47.75,47.69,47.72,63202.0,44.3867,44.396,44.3402,44.3681,63202.0
2023-02-27 10:35:00,47.72,47.72,47.59,47.62,88059.0,44.3681,44.3681,44.2472,44.2751,88059.0
2023-02-27 10:40:00,47.62,47.63,47.58,47.62,118542.0,44.2751,44.2844,44.2379,44.2751,118542.0
2023-02-27 10:45:00,47.61,47.63,47.58,47.63,698347.0,44.2658,44.2844,44.2379,44.2844,698347.0
2023-02-27 10:50:00,47.63,47.64,47.58,47.62,127223.0,44.2844,44.2937,44.2379,44.2751,127223.0
2023-02-27 10:55:00,47.62,47.64,47.57,47.63,176509.0,44.2751,44.2937,44.2286,44.2844,176509.0
2023-02-27 11:00:00,47.63,47.66,47.63,47.63,72432.0,44.2844,44.3123,44.2844,44.2844,72432.0
2023-02-27 11:05:00,47.63,47.66,47.63,47.66,163781.0,44.2844,44.3123,44.2844,44.3123,163781.0
2023-02-27 11:10:00,47.65,47.66,47.61,47.63,211235.0,44.303,44.3123,44.2658,44.2844,211235.0
2023-02-27 11:15:00,47.62,47.66,47.6,47.64,123413.0,44.2751,44.3123,44.2565,44.2937,123413.0
2023-02-27 11:20:00,47.64,47.66,47.63,47.63,106108.0,44.2937,44.3123,44.2844,44.2844,106108.0
2023-02-27 11:25:00,47.63,47.64,47.61,47.62,44538.0,44.2844,44.2937,44.2658,44.2751,44538.0
2023-02-27 11:30:00,47.62,47.64,47.56,47.59,126167.0,44.2751,44.2937,44.2193,44.2472,126167.0
2023-02-27 11:35:00,47.59,47.63,47.59,47.62,144064.0,44.2472,44.2844,44.2472,44.2751,144064.0
2023-02-27 11:40:00,47.63,47.64,47.62,47.63,111893.0,44.2844,44.2937,44.2751,44.2844,111893.0
2023-02-27 11:45:00,47.63,47.66,47.62,47.64,61149.0,44.2844,44.3123,44.2751,44.2937,61149.0
2023-02-27 11:50:00,47.65,47.66,47.63,47.65,90517.0,44.303,44.3123,44.2844,44.303,90517.0
2023-02-27 11:55:00,47.65,47.68,47.63,47.67,122769.0,44.303,44.3309,44.2844,44.3216,122769.0
2023-02-27 12:00:00,47.68,47.68,47.63,47.64,65502.0,44.3309,44.3309,44.2844,44.2937,65502.0
2023-02-27 12:05:00,47.63,47.65,47.61,47.63,170211.0,44.2844,44.303,44.2658,44.2844,170211.0
2023-02-27 12:10:00,47.64,47.65,47.61,47.65,254643.0,44.2937,44.303,44.2658,44.303,254643.0
2023-02-27 12:15:00,47.64,47.66,47.64,47.66,112333.0,44.2937,44.3123,44.2937,44.3123,112333.0
2023-02-27 12:20:00,47.65,47.65,47.6,47.61,95010.0,44.303,44.303,44.2565,44.2658,95010.0
2023-02-27 12:25:00,47.62,47.64,47.61,47.64,52135.0,44.2751,44.2937,44.2658,44.2937,52135.0
2023-02-27 12:30:00,47.64,47.68,47.63,47.66,147093.0,44.2937,44.3309,44.2844,44.3123,147093.0
2023-02-27 12:35:00,47.66,47.67,47.65,47.66,135956.0,44.3123,44.3216,44.303,44.3123,135956.0
2023-02-27 12:40:00,47.65,47.66,47.64,47.66,54645.0,44.303,44.3123,44.2937,44.3123,54645.0
2023-02-27 12:45:00,47.66,47.68,47.65,47.66,259307.0,44.3123,44.3309,44.303,44.3123,259307.0
2023-02-27 12:50:00,47.67,47.68,47.64,47.65,104911.0,44.3216,44.3309,44.2937,44.303,104911.0
2023-02-27 12:55:00,47.66,47.68,47.65,47.68,53307.0,44.3123,44.3309,44.303,44.3309,53307.0
2023-02-27 13:00:00,47.68,47.7,47.67,47.69,64504.0,44.3309,44.3495,44.3216,44.3402,64504.0
2023-02-27 13:05:00,47.69,47.69,47.67,47.68,39067.0,44.3402,44.3402,44.3216,44.3309,39067.0
2023-02-27 13:10:00,47.68,47.69,47.67,47.68,31586.0,44.3309,44.3402,44.3216,44.3309,31586.0
2023-02-27 13:15:00,47.68,47.71,47.68,47.7,86178.0,44.3309,44.3588,44.3309,44.3495,86178.0
2023-02-27 13:20:00,47.7,47.71,47.68,47.69,52628.0,44.3495,44.3588,44.3309,44.3402,52628.0
2023-02-27 13:25:00,47.69,47.7,47.68,47.69,21172.0,44.3402,44.3495,44.3309,44.3402,21172.0
2023-02-27 13:30:00,47.69,47.71,47.68,47.69,51746.0,44.3402,44.3588,44.3309,44.3402,51746.0
2023-02-27 13:35:00,47.7,47.71,47.67,47.7,123552.0,44.3495,44.3588,44.3216,44.3495,123552.0
2023-02-27 13:40:00,47.7,47.71,47.67,47.68,38044.0,44.3495,44.3588,44.3216,44.3309,38044.0
2023-02-27 13:45:00,47.68,47.69,47.67,47.69,51483.0,44.3309,44.3402,44.3216,44.3402,51483.0
2023-02-27 13:50:00,47.69,47.71,47.68,47.7,24604.0,44.3402,44.3588,44.3309,44.3495,24604.0
2023-02-27 13:55:00,47.71,47.72,47.7,47.71,371317.0,44.3588,44.3681,44.3495,44.3588,371317.0
2023-02-27 14:00:00,47.72,47.75,47.71,47.74,87950.0,44.3681,44.396,44.3588,44.3867,87950.0
2023-02-27 14:05:00,47.74,47.74,47.72,47.74,36026.0,44.3867,44.3867,44.3681,44.3867,36026.0
2023-02-27 14:10:00,47.73,47.76,47.73,47.73,328519.0,44.3774,44.4053,44.3774,44.3774,328519.0
2023-02-27 14:15:00,47.73,47.74,47.7,47.71,88975.0,44.3774,44.3867,44.3495,44.3588,88975.0
2023-02-27 14:20:00,47.71,47.72,47.66,47.67,76451.0,44.3588,44.3681,44.3123,44.3216,76451.0
2023-02-27 14:25:00,47.67,47.7,47.66,47.69,108359.0,44.3216,44.3495,44.3123,44.3402,108359.0
2023-02-27 14:30:00,47.68,47.69,47.67,47.68,52910.0,44.3309,44.3402,44.3216,44.3309,52910.0
2023-02-27 14:35:00,47.69,47.7,47.67,47.69,177245.0,44.3402,44.3495,44.3216,44.3402,177245.0
2023-02-27 14:40:00,47.68,47.69,47.64,47.65,87653.0,44.3309,44.3402,44.2937,44.303,87653.0
2023-02-27 14:45:00,47.66,47.66,47.64,47.66,49321.0,44.3123,44.3123,44.2937,44.3123,49321.0
2023-02-27 14:50:00,47.66,47.67,47.65,47.66,122834.0,44.3123,44.3216,44.303,44.3123,122834.0
2023-02-27 14:55:00,47.66,47.68,47.65,47.65,73384.0,44.3123,44.3309,44.303,44.303,73384.0
2023-02-27 15:00:00,47.66,47.68,47.64,47.66,106930.0,44.3123,44.3309,44.2937,44.3123,106930.0
2023-02-27 15:05:00,47.66,47.66,47.62,47.63,112010.0,44.3123,44.3123,44.2751,44.2844,112010.0
2023-02-27 15:10:00,47.63,47.64,47.62,47.64,201756.0,44.2844,44.2937,44.2751,44.2937,201756.0
2023-02-27 15:15:00,47.64,47.65,47.62,47.64,348894.0,44.2937,44.303,44.2751,44.2937,348894.0
2023-02-27 15:20:00,47.63,47.64,47.62,47.64,212592.0,44.2844,44.2937,44.2751,44.2937,212592.0
2023-02-27 15:25:00,47.64,47.66,47.63,47.66,136130.0,44.2937,44.3123,44.2844,44.3123,136130.0
2023-02-27 15:30:00,47.65,47.66,47.62,47.64,375948.0,44.303,44.3123,44.2751,44.2937,375948.0
2023-02-27 15:35:00,47.64,47.64,47.59,47.61,134477.0,44.2937,44.2937,44.2472,44.2658,134477.0
2023-02-27 15:40:00,47.61,47.63,47.59,47.61,215992.0,44.2658,44.2844,44.2472,44.2658,215992.0
2023-02-27 15:45:00,47.61,47.64,47.61,47.61,239636.0,44.2658,44.2937,44.2658,44.2658,239636.0
2023-02-27 15:50:00,47.62,47.63,47.6,47.62,165380.0,44.2751,44.2844,44.2565,44.2751,165380.0
2023-02-27 15:55:00,47.63,47.66,47.62,47.65,838562.0,44.2844,44.3123,44.2751,44.303,838562.0
2023-02-28 09:30:00,47.51,47.52,47.36,47.39,266786.0,44.1728,44.1821,44.0334,44.0613,266786.0
2023-02-28 09:35:00,47.4,47.51,47.38,47.5,165015.0,44.0705,44.1728,44.052,44.1635,165015.0
2023-02-28 09:40:00,47.51,47.56,47.47,47.51,1220274.0,44.1728,44.2193,44.1356,44.1728,1220274.0
2023-02-28 09:45:00,47.51,47.62,47.5,47.54,550779.0,44.1728,44.2751,44.1635,44.2007,550779.0
2023-02-28 09:50:00,47.53,47.63,47.52,47.59,198797.0,44.1914,44.2844,44.1821,44.2472,198797.0
2023-02-28 09:55:00,47.59,47.61,47.56,47.58,308143.0,44.2472,44.2658,44.2193,44.2379,308143.0
2023-02-28 10:00:00,47.59,47.68,47.58,47.66,188631.0,44.2472,44.3309,44.2379,44.3123,188631.0
2023-02-28 10:05:00,47.66,47.7,47.64,47.64,128608.0,44.3123,44.3495,44.2937,44.2937,128608.0
2023-02-28 10:10:00,47.64,47.65,47.59,47.63,190923.0,44.2937,44.303,44.2472,44.2844,190923.0
2023-02-28 10:15:00,47.64,47.65,47.58,47.63,232332.0,44.2937,44.303,44.2379,44.2844,232332.0
2023-02-28 10:20:00,47.63,47.68,47.62,47.66,91189.0,44.2844,44.3309,44.2751,44.3123,91189.0
2023-02-28 10:25:00,47.67,47.69,47.61,47.62,74624.0,44.3216,44.3402,44.2658,44.2751,74624.0
2023-02-28 10:30:00,47.62,47.65,47.6,47.65,1922926.0,44.2751,44.303,44.2565,44.303,1922926.0
2023-02-28 10:35:00,47.65,47.66,47.6,47.62,118303.0,44.303,44.3123,44.2565,44.2751,118303.0
2023-02-28 10:40:00,47.61,47.65,47.59,47.6,484645.0,44.2658,44.303,44.2472,44.2565,484645.0
2023-02-28 10:45:00,47.61,47.62,47.54,47.56,195702.0,44.2658,44.2751,44.2007,44.2193,195702.0
2023-02-28 10:50:00,47.55,47.57,47.53,47.57,169649.0,44.21,44.2286,44.1914,44.2286,169649.0
2023-02-28 10:55:00,47.56,47.58,47.55,47.56,170698.0,44.2193,44.2379,44.21,44.2193,170698.0
2023-02-28 11:00:00,47.55,47.6,47.54,47.6,189177.0,44.21,44.2565,44.2007,44.2565,189177.0
2023-02-28 11:05:00,47.6,47.62,47.59,47.62,188814.0,44.2565,44.2751,44.2472,44.2751,188814.0
2023-02-28 11:10:00,47.62,47.63,47.55,47.58,204023.0,44.2751,44.2844,44.21,44.2379,204023.0
2023-02-28 11:15:00,47.58,47.62,47.57,47.59,90677.0,44.2379,44.2751,44.2286,44.2472,90677.0
2023-02-28 11:20:00,47.59,47.59,47.54,47.55,241417.0,44.2472,44.2472,44.2007,44.21,241417.0
2023-02-28 11:25:00,47.56,47.57,47.52,47.53,321244.0,44.2193,44.2286,44.1821,44.1914,321244.0
2023-02-28 11:30:00,47.53,47.54,47.5,47.5,116136.0,44.1914,44.2007,44.1635,44.1635,116136.0
2023-02-28 11:35:00,47.5,47.51,47.48,47.48,43221.0,44.1635,44.1728,44.1449,44.1449,43221.0
2023-02-28 11:40:00,47.48,47.5,47.47,47.48,35624.0,44.1449,44.1635,44.1356,44.1449,35624.0
2023-02-28 11:45:00,47.48,47.5,47.46,47.5,84349.0,44.1449,44.1635,44.1263,44.1635,84349.0
2023-02-28 11:50:00,47.49,47.51,47.48,47.5,61612.0,44.1542,44.1728,44.1449,44.1635,61612.0
2023-02-28 11:55:00,47.51,47.51,47.48,47.48,45314.0,44.1728,44.1728,44.1449,44.1449,45314.0
2023-02-28 12:00:00,47.48,47.53,47.48,47.53,48310.0,44.1449,44.1914,44.1449,44.1914,48310.0
2023-02-28 12:05:00,47.53,47.55,47.52,47.54,61631.0,44.1914,44.21,44.1821,44.2007,61631.0
2023-02-28 12:10:00,47.54,47.55,47.52,47.55,54188.0,44.2007,44.21,44.1821,44.21,54188.0
2023-02-28 12:15:00,47.55,47.56,47.52,47.54,42306.0,44.21,44.2193,44.1821,44.2007,42306.0
2023-02-28 12:20:00,47.54,47.56,47.53,47.54,62876.0,44.2007,44.2193,44.1914,44.2007,62876.0
2023-02-28 12:25:00,47.54,47.55,47.53,47.55,39139.0,44.2007,44.21,44.1914,44.21,39139.0
2023-02-28 12:30:00,47.55,47.55,47.53,47.54,105501.0,44.21,44.21,44.1914,44.2007,105501.0
2023-02-28 12:35:00,47.54,47.55,47.51,47.52,86741.0,44.2007,44.21,44.1728,44.1821,86741.0
2023-02-28 12:40:00,47.52,47.54,47.5,47.53,39754.0,44.1821,44.2007,44.1635,44.1914,39754.0
2023-02-28 12:45:00,47.54,47.55,47.52,47.54,63180.0,44.2007,44.21,44.1821,44.2007,63180.0
2023-02-28 12:50:00,47.55,47.58,47.54,47.58,179160.0,44.21,44.2379,44.2007,44.2379,179160.0
2023-02-28 12:55:00,47.58,47.6,47.58,47.59,42160.0,44.2379,44.2565,44.2379,44.2472,42160.0
2023-02-28 13:00:00,47.59,47.6,47.57,47.59,199677.0,44.2472,44.2565,44.2286,44.2472,199677.0
2023-02-28 13:05:00,47.59,47.6,47.56,47.57,63148.0,44.2472,44.2565,44.2193,44.2286,63148.0
2023-02-28 13:10:00,47.57,47.58,47.55,47.55,325249.0,44.2286,44.2379,44.21,44.21,325249.0
2023-02-28 13:15:00,47.55,47.56,47.53,47.54,120435.0,44.21,44.2193,44.1914,44.2007,120435.0
2023-02-28 13:20:00,47.54,47.56,47.53,47.56,159069.0,44.2007,44.2193,44.1914,44.2193,159069.0
2023-02-28 13:25:00,47.55,47.56,47.54,47.56,65421.0,44.21,44.2193,44.2007,44.2193,65421.0
2023-02-28 13:30:00,47.56,47.57,47.51,47.53,52835.0,44.2193,44.2286,44.1728,44.1914,52835.0
2023-02-28 13:35:00,47.53,47.55,47.53,47.55,74164.0,44.1914,44.21,44.1914,44.21,74164.0
2023-02-28 13:40:00,47.55,47.56,47.54,47.55,550517.0,44.21,44.2193,44.2007,44.21,550517.0
2023-02-28 13:45:00,47.55,47.58,47.55,47.57,119713.0,44.21,44.2379,44.21,44.2286,119713.0
2023-02-28 13:50:00,47.57,47.57,47.55,47.57,54803.0,44.2286,44.2286,44.21,44.2286,54803.0
2023-02-28 13:55:00,47.56,47.57,47.55,47.55,44456.0,44.2193,44.2286,44.21,44.21,44456.0
2023-02-28 14:00:00,47.55,47.58,47.55,47.57,223182.0,44.21,44.2379,44.21,44.2286,223182.0
2023-02-28 14:05:00,47.57,47.58,47.54,47.55,346016.0,44.2286,44.2379,44.2007,44.21,346016.0
2023-02-28 14:10:00,47.55,47.56,47.53,47.55,112395.0,44.21,44.2193,44.1914,44.21,112395.0
2023-02-28 14:15:00,47.55,47.55,47.52,47.53,87137.0,44.21,44.21,44.1821,44.1914,87137.0
2023-02-28 14:20:00,47.53,47.55,47.52,47.54,61944.0,44.1914,44.21,44.1821,44.2007,61944.0
2023-02-28 14:25:00,47.54,47.54,47.52,47.53,56797.0,44.2007,44.2007,44.1821,44.1914,56797.0
2023-02-28 14:30:00,47.53,47.53,47.5,47.51,52362.0,44.1914,44.1914,44.1635,44.1728,52362.0
2023-02-28 14:35:00,47.51,47.51,47.49,47.51,179173.0,44.1728,44.1728,44.1542,44.1728,179173.0
2023-02-28 14:40:00,47.51,47.51,47.49,47.51,69986.0,44.1728,44.1728,44.1542,44.1728,69986.0
2023-02-28 14:45:00,47.51,47.53,47.5,47.52,90788.0,44.1728,44.1914,44.1635,44.1821,90788.0
2023-02-28 14:50:00,47.52,47.52,47.5,47.51,67051.0,44.1821,44.1821,44.1635,44.1728,67051.0
2023-02-28 14:55:00,47.5,47.51,47.48,47.48,147849.0,44.1635,44.1728,44.1449,44.1449,147849.0
2023-02-28 15:00:00,47.48,47.49,47.47,47.47,131300.0,44.1449,44.1542,44.1356,44.1356,131300.0
2023-02-28 15:05:00,47.47,47.48,47.46,47.47,269225.0,44.1356,44.1449,44.1263,44.1356,269225.0
2023-02-28 15:10:00,47.47,47.47,47.44,47.45,75625.0,44.1356,44.1356,44.1077,44.117,75625.0
2023-02-28 15:15:00,47.45,47.45,47.44,47.45,173644.0,44.117,44.117,44.1077,44.117,173644.0
2023-02-28 15:20:00,47.45,47.45,47.43,47.43,441685.0,44.117,44.117,44.0984,44.0984,441685.0
2023-02-28 15:25:00,47.44,47.44,47.41,47.41,413579.0,44.1077,44.1077,44.0798,44.0798,413579.0
2023-02-28 15:30:00,47.42,47.43,47.38,47.38,316463.0,44.0891,44.0984,44.052,44.052,316463.0
2023-02-28 15:35:00,47.39,47.39,47.38,47.38,123880.0,44.0613,44.0613,44.052,44.052,123880.0
2023-02-28 15:40:00,47.39,47.41,47.38,47.41,361580.0,44.0613,44.0798,44.052,44.0798,361580.0
2023-02-28 15:45:00,47.41,47.43,47.36,47.36,444139.0,44.0798,44.0984,44.0334,44.0334,444139.0
2023-02-28 15:50:00,47.37,47.41,47.35,47.39,361616.0,44.0427,44.0798,44.0241,44.0613,361616.0
2023-02-28 15:55:00,47.39,47.4,47.33,47.33,1576575.0,44.0613,44.0705,44.0055,44.0055,1576575.0
2023-03-01 09:30:00,48.47,48.52,48.4,48.4,269720.0,45.0654,45.1119,45.0003,45.0003,269720.0
2023-03-01 09:35:00,48.4,48.48,48.35,48.48,281828.0,45.0003,45.0747,44.9538,45.0747,281828.0
2023-03-01 09:40:00,48.47,48.5,48.41,48.44,705894.0,45.0654,45.0933,45.0096,45.0375,705894.0
2023-03-01 09:45:00,48.44,48.51,48.44,48.5,213390.0,45.0375,45.1026,45.0375,45.0933,213390.0
2023-03-01 09:50:00,48.51,48.51,48.41,48.43,130023.0,45.1026,45.1026,45.0096,45.0282,130023.0
2023-03-01 09:55:00,48.44,48.49,48.41,48.42,217143.0,45.0375,45.084,45.0096,45.0189,217143.0
2023-03-01 10:00:00,48.43,48.47,48.37,48.39,447384.0,45.0282,45.0654,44.9724,44.991,447384.0
2023-03-01 10:05:00,48.38,48.38,48.28,48.29,142197.0,44.9817,44.9817,44.8887,44.898,142197.0
2023-03-01 10:10:00,48.28,48.29,48.21,48.28,670274.0,44.8887,44.898,44.8237,44.8887,670274.0
2023-03-01 10:15:00,48.28,48.31,48.24,48.3,102463.0,44.8887,44.9166,44.8515,44.9073,102463.0
2023-03-01 10:20:00,48.3,48.34,48.28,48.3,254320.0,44.9073,44.9445,44.8887,44.9073,254320.0
2023-03-01 10:25:00,48.3,48.32,48.28,48.28,488684.0,44.9073,44.9259,44.8887,44.8887,488684.0
2023-03-01 10:30:00,48.27,48.32,48.24,48.31,117943.0,44.8794,44.9259,44.8515,44.9166,117943.0
2023-03-01 10:35:00,48.32,48.39,48.3,48.35,93496.0,44.9259,44.991,44.9073,44.9538,93496.0
2023-03-01 10:40:00,48.35,48.41,48.34,48.4,163424.0,44.9538,45.0096,44.9445,45.0003,163424.0
2023-03-01 10:45:00,48.4,48.44,48.4,48.41,56429.0,45.0003,45.0375,45.0003,45.0096,56429.0
2023-03-01 10:50:00,48.41,48.43,48.37,48.39,136166.0,45.0096,45.0282,44.9724,44.991,136166.0
2023-03-01 10:55:00,48.38,48.41,48.36,48.39,88010.0,44.9817,45.0096,44.9631,44.991,88010.0
2023-03-01 11:00:00,48.39,48.39,48.31,48.32,71434.0,44.991,44.991,44.9166,44.9259,71434.0
2023-03-01 11:05:00,48.32,48.34,48.25,48.27,130843.0,44.9259,44.9445,44.8608,44.8794,130843.0
2023-03-01 11:10:00,48.26,48.27,48.23,48.26,84944.0,44.8701,44.8794,44.8422,44.8701,84944.0
2023-03-01 11:15:00,48.26,48.26,48.23,48.25,87946.0,44.8701,44.8701,44.8422,44.8608,87946.0
2023-03-01 11:20:00,48.25,48.31,48.24,48.29,102348.0,44.8608,44.9166,44.8515,44.898,102348.0
2023-03-01 11:25:00,48.29,48.33,48.28,48.3,158687.0,44.898,44.9352,44.8887,44.9073,158687.0
2023-03-01 11:30:00,48.3,48.33,48.29,48.29,116914.0,44.9073,44.9352,44.898,44.898,116914.0
2023-03-01 11:35:00,48.3,48.31,48.27,48.29,61933.0,44.9073,44.9166,44.8794,44.898,61933.0
2023-03-01 11:40:00,48.29,48.35,48.29,48.34,137046.0,44.898,44.9538,44.898,44.9445,137046.0
2023-03-01 11:45:00,48.34,48.4,48.33,48.38,110534.0,44.9445,45.0003,44.9352,44.9817,110534.0
2023-03-01 11:50:00,48.37,48.41,48.36,48.38,105954.0,44.9724,45.0096,44.9631,44.9817,105954.0
2023-03-01 11:55:00,48.38,48.39,48.36,48.38,49286.0,44.9817,44.991,44.9631,44.9817,49286.0
2023-03-01 12:00:00,48.38,48.38,48.35,48.36,23103.0,44.9817,44.9817,44.9538,44.9631,23103.0
2023-03-01 12:05:00,48.36,48.42,48.35,48.41,44793.0,44.9631,45.0189,44.9538,45.0096,44793.0
2023-03-01 12:10:00,48.41,48.44,48.37,48.39,55648.0,45.0096,45.0375,44.9724,44.991,55648.0
2023-03-01 12:15:00,48.4,48.41,48.38,48.39,36822.0,45.0003,45.0096,44.9817,44.991,36822.0
2023-03-01 12:20:00,48.38,48.42,48.37,48.37,19361.0,44.9817,45.0189,44.9724,44.9724,19361.0
2023-03-01 12:25:00,48.38,48.41,48.36,48.37,44216.0,44.9817,45.0096,44.9631,44.9724,44216.0
2023-03-01 12:30:00,48.37,48.38,48.35,48.35,61784.0,44.9724,44.9817,44.9538,44.9538,61784.0
2023-03-01 12:35:00,48.35,48.37,48.32,48.33,108785.0,44.9538,44.9724,44.9259,44.9352,108785.0
2023-03-01 12:40:00,48.32,48.35,48.32,48.35,84530.0,44.9259,44.9538,44.9259,44.9538,84530.0
2023-03-01 12:45:00,48.34,48.37,48.33,48.33,123956.0,44.9445,44.9724,44.9352,44.9352,123956.0
2023-03-01 12:50:00,48.34,48.34,48.32,48.32,22775.0,44.9445,44.9445,44.9259,44.9259,22775.0
2023-03-01 12:55:00,48.33,48.33,48.29,48.3,53767.0,44.9352,44.9352,44.898,44.9073,53767.0
2023-03-01 13:00:00,48.29,48.3,48.26,48.28,166952.0,44.898,44.9073,44.8701,44.8887,166952.0
2023-03-01 13:05:00,48.29,48.3,48.28,48.28,91176.0,44.898,44.9073,44.8887,44.8887,91176.0
2023-03-01 13:10:00,48.29,48.31,48.26,48.3,68619.0,44.898,44.9166,44.8701,44.9073,68619.0
2023-03-01 13:15:00,48.3,48.32,48.28,48.3,65408.0,44.9073,44.9259,44.8887,44.9073,65408.0
2023-03-01 13:20:00,48.3,48.3,48.27,48.28,52372.0,44.9073,44.9073,44.8794,44.8887,52372.0
2023-03-01 13:25:00,48.27,48.29,48.26,48.27,36350.0,44.8794,44.898,44.8701,44.8794,36350.0
2023-03-01 13:30:00,48.27,48.27,48.24,48.25,24007.0,44.8794,44.8794,44.8515,44.8608,24007.0
2023-03-01 13:35:00,48.25,48.27,48.24,48.27,80315.0,44.8608,44.8794,44.8515,44.8794,80315.0
2023-03-01 13:40:00,48.27,48.28,48.25,48.25,99396.0,44.8794,44.8887,44.8608,44.8608,99396.0
2023-03-01 13:45:00,48.25,48.26,48.23,48.26,94303.0,44.8608,44.8701,44.8422,44.8701,94303.0
2023-03-01 13:50:00,48.25,48.27,48.24,48.27,144213.0,44.8608,44.8794,44.8515,44.8794,144213.0
2023-03-01 13:55:00,48.27,48.28,48.25,48.27,40314.0,44.8794,44.8887,44.8608,44.8794,40314.0
2023-03-01 14:00:00,48.26,48.27,48.24,48.26,162882.0,44.8701,44.8794,44.8515,44.8701,162882.0
2023-03-01 14:05:00,48.26,48.27,48.24,48.26,135675.0,44.8701,44.8794,44.8515,44.8701,135675.0
2023-03-01 14:10:00,48.27,48.31,48.27,48.29,47315.0,44.8794,44.9166,44.8794,44.898,47315.0
2023-03-01 14:15:00,48.29,48.29,48.26,48.27,100930.0,44.898,44.898,44.8701,44.8794,100930.0
2023-03-01 14:20:00,48.27,48.28,48.25,48.27,65384.0,44.8794,44.8887,44.8608,44.8794,65384.0
2023-03-01 14:25:00,48.27,48.28,48.25,48.26,90186.0,44.8794,44.8887,44.8608,44.8701,90186.0
2023-03-01 14:30:00,48.26,48.26,48.24,48.26,77149.0,44.8701,44.8701,44.8515,44.8701,77149.0
2023-03-01 14:35:00,48.27,48.29,48.26,48.29,1252824.0,44.8794,44.898,44.8701,44.898,1252824.0
2023-03-01 14:40:00,48.29,48.29,48.25,48.29,124025.0,44.898,44.898,44.8608,44.898,124025.0
2023-03-01 14:45:00,48.28,48.29,48.26,48.28,144712.0,44.8887,44.898,44.8701,44.8887,144712.0
2023-03-01 14:50:00,48.28,48.29,48.26,48.29,173740.0,44.8887,44.898,44.8701,44.898,173740.0
2023-03-01 14:55:00,48.29,48.3,48.27,48.29,435377.0,44.898,44.9073,44.8794,44.898,435377.0
2023-03-01 15:00:00,48.29,48.3,48.28,48.28,275968.0,44.898,44.9073,44.8887,44.8887,275968.0
2023-03-01 15:05:00,48.28,48.31,48.28,48.3,213282.0,44.8887,44.9166,44.8887,44.9073,213282.0
2023-03-01 15:10:00,48.3,48.31,48.3,48.3,188861.0,44.9073,44.9166,44.9073,44.9073,188861.0
2023-03-01 15:15:00,48.3,48.32,48.29,48.32,167243.0,44.9073,44.9259,44.898,44.9259,167243.0
2023-03-01 15:20:00,48.32,48.32,48.28,48.29,282346.0,44.9259,44.9259,44.8887,44.898,282346.0
2023-03-01 15:25:00,48.29,48.3,48.28,48.3,259225.0,44.898,44.9073,44.8887,44.9073,259225.0
2023-03-01 15:30:00,48.3,48.32,48.28,48.3,214012.0,44.9073,44.9259,44.8887,44.9073,214012.0
2023-03-01 15:35:00,48.31,48.32,48.28,48.3,277416.0,44.9166,44.9259,44.8887,44.9073,277416.0
2023-03-01 15:40:00,48.31,48.35,48.3,48.34,292606.0,44.9166,44.9538,44.9073,44.9445,292606.0
2023-03-01 15:45:00,48.34,48.34,48.31,48.32,497002.0,44.9445,44.9445,44.9166,44.9259,497002.0
2023-03-01 15:50:00,48.32,48.34,48.31,48.33,285685.0,44.9259,44.9445,44.9166,44.9352,285685.0
2023-03-01 15:55:00,48.33,48.36,48.32,48.36,719583.0,44.9352,44.9631,44.9259,44.9631,719583.0
2023-03-02 09:30:00,48.11,48.16,48.05,48.12,316063.0,44.7307,44.7772,44.6749,44.74,316063.0
2023-03-02 09:35:00,48.12,48.12,48.04,48.12,257708.0,44.74,44.74,44.6656,44.74,257708.0
2023-03-02 09:40:00,48.12,48.15,48.11,48.11,151670.0,44.74,44.7679,44.7307,44.7307,151670.0
2023-03-02 09:45:00,48.11,48.14,48.07,48.14,115152.0,44.7307,44.7586,44.6935,44.7586,115152.0
2023-03-02 09:50:00,48.14,48.33,48.14,48.31,169686.0,44.7586,44.9352,44.7586,44.9166,169686.0
2023-03-02 09:55:00,48.31,48.32,48.23,48.31,210084.0,44.9166,44.9259,44.8422,44.9166,210084.0
2023-03-02 10:00:00,48.31,48.44,48.31,48.43,262415.0,44.9166,45.0375,44.9166,45.0282,262415.0
2023-03-02 10:05:00,48.43,48.44,48.35,48.39,250320.0,45.0282,45.0375,44.9538,44.991,250320.0
2023-03-02 10:10:00,48.38,48.41,48.34,48.39,98372.0,44.9817,45.0096,44.9445,44.991,98372.0
2023-03-02 10:15:00,48.39,48.42,48.32,48.32,119008.0,44.991,45.0189,44.9259,44.9259,119008.0
2023-03-02 10:20:00,48.33,48.33,48.24,48.32,122572.0,44.9352,44.9352,44.8515,44.9259,122572.0
2023-03-02 10:25:00,48.31,48.39,48.29,48.37,55806.0,44.9166,44.991,44.898,44.9724,55806.0
2023-03-02 10:30:00,48.37,48.41,48.33,48.37,200281.0,44.9724,45.0096,44.9352,44.9724,200281.0
2023-03-02 10:35:00,48.37,48.41,48.36,48.37,68121.0,44.9724,45.0096,44.9631,44.9724,68121.0
2023-03-02 10:40:00,48.36,48.36,48.31,48.34,242149.0,44.9631,44.9631,44.9166,44.9445,242149.0
2023-03-02 10:45:00,48.34,48.35,48.31,48.32,74229.0,44.9445,44.9538,44.9166,44.9259,74229.0
2023-03-02 10:50:00,48.32,48.38,48.32,48.38,124375.0,44.9259,44.9817,44.9259,44.9817,124375.0
2023-03-02 10:55:00,48.38,48.41,48.37,48.39,76629.0,44.9817,45.0096,44.9724,44.991,76629.0
2023-03-02 11:00:00,48.39,48.42,48.38,48.4,38459.0,44.991,45.0189,44.9817,45.0003,38459.0
2023-03-02 11:05:00,48.39,48.41,48.38,48.38,74962.0,44.991,45.0096,44.9817,44.9817,74962.0
2023-03-02 11:10:00,48.38,48.39,48.36,48.37,56667.0,44.9817,44.991,44.9631,44.9724,56667.0
2023-03-02 11:15:00,48.37,48.42,48.37,48.4,47794.0,44.9724,45.0189,44.9724,45.0003,47794.0
2023-03-02 11:20:00,48.41,48.41,48.38,48.39,46041.0,45.0096,45.0096,44.9817,44.991,46041.0
2023-03-02 11:25:00,48.39,48.39,48.35,48.35,56530.0,44.991,44.991,44.9538,44.9538,56530.0
2023-03-02 11:30:00,48.35,48.39,48.35,48.37,133521.0,44.9538,44.991,44.9538,44.9724,133521.0
2023-03-02 11:35:00,48.36,48.38,48.35,48.38,63245.0,44.9631,44.9817,44.9538,44.9817,63245.0
2023-03-02 11:40:00,48.38,48.4,48.36,48.37,89386.0,44.9817,45.0003,44.9631,44.9724,89386.0
2023-03-02 11:45:00,48.37,48.39,48.36,48.37,117454.0,44.9724,44.991,44.9631,44.9724,117454.0
2023-03-02 11:50:00,48.38,48.4,48.34,48.35,51910.0,44.9817,45.0003,44.9445,44.9538,51910.0
2023-03-02 11:55:00,48.35,48.39,48.35,48.38,45983.0,44.9538,44.991,44.9538,44.9817,45983.0
2023-03-02 12:00:00,48.39,48.4,48.38,48.4,35226.0,44.991,45.0003,44.9817,45.0003,35226.0
2023-03-02 12:05:00,48.39,48.4,48.37,48.39,37291.0,44.991,45.0003,44.9724,44.991,37291.0
2023-03-02 12:10:00,48.4,48.4,48.36,48.39,35599.0,45.0003,45.0003,44.9631,44.991,35599.0
2023-03-02 12:15:00,48.39,48.39,48.33,48.34,146122.0,44.991,44.991,44.9352,44.9445,146122.0
2023-03-02 12:20:00,48.35,48.37,48.34,48.36,43294.0,44.9538,44.9724,44.9445,44.9631,43294.0
2023-03-02 12:25:00,48.36,48.39,48.36,48.38,31745.0,44.9631,44.991,44.9631,44.9817,31745.0
2023-03-02 12:30:00,48.38,48.42,48.37,48.41,44449.0,44.9817,45.0189,44.9724,45.0096,44449.0
2023-03-02 12:35:00,48.4,48.41,48.37,48.38,385707.0,45.0003,45.0096,44.9724,44.9817,385707.0
2023-03-02 12:40:00,48.38,48.38,48.35,48.37,48622.0,44.9817,44.9817,44.9538,44.9724,48622.0
2023-03-02 12:45:00,48.38,48.38,48.36,48.37,55055.0,44.9817,44.9817,44.9631,44.9724,55055.0
2023-03-02 12:50:00,48.37,48.39,48.37,48.39,38653.0,44.9724,44.991,44.9724,44.991,38653.0
2023-03-02 12:55:00,48.38,48.39,48.37,48.38,38272.0,44.9817,44.991,44.9724,44.9817,38272.0
2023-03-02 13:00:00,48.38,48.4,48.37,48.38,32939.0,44.9817,45.0003,44.9724,44.9817,32939.0
2023-03-02 13:05:00,48.38,48.39,48.36,48.39,135020.0,44.9817,44.991,44.9631,44.991,135020.0
2023-03-02 13:10:00,48.38,48.4,48.38,48.39,29875.0,44.9817,45.0003,44.9817,44.991,29875.0
2023-03-02 13:15:00,48.4,48.4,48.37,48.39,33874.0,45.0003,45.0003,44.9724,44.991,33874.0
2023-03-02 13:20:00,48.4,48.4,48.37,48.38,44142.0,45.0003,45.0003,44.9724,44.9817,44142.0
2023-03-02 13:25:00,48.38,48.38,48.36,48.37,19767.0,44.9817,44.9817,44.9631,44.9724,19767.0
2023-03-02 13:30:00,48.37,48.38,48.36,48.37,39731.0,44.9724,44.9817,44.9631,44.9724,39731.0
2023-03-02 13:35:00,48.37,48.51,48.37,48.43,257627.0,44.9724,45.1026,44.9724,45.0282,257627.0
2023-03-02 13:40:00,48.43,48.45,48.41,48.42,47102.0,45.0282,45.0468,45.0096,45.0189,47102.0
2023-03-02 13:45:00,48.43,48.45,48.42,48.44,123163.0,45.0282,45.0468,45.0189,45.0375,123163.0
2023-03-02 13:50:00,48.44,48.47,48.43,48.46,31320.0,45.0375,45.0654,45.0282,45.0561,31320.0
2023-03-02 13:55:00,48.46,48.51,48.45,48.5,150136.0,45.0561,45.1026,45.0468,45.0933,150136.0
2023-03-02 14:00:00,48.51,48.56,48.51,48.53,168446.0,45.1026,45.1491,45.1026,45.1212,168446.0
2023-03-02 14:05:00,48.54,48.54,48.51,48.51,55391.0,45.1305,45.1305,45.1026,45.1026,55391.0
2023-03-02 14:10:00,48.52,48.53,48.47,48.47,83510.0,45.1119,45.1212,45.0654,45.0654,83510.0
2023-03-02 14:15:00,48.48,48.5,48.46,48.49,65837.0,45.0747,45.0933,45.0561,45.084,65837.0
2023-03-02 14:20:00,48.5,48.52,48.48,48.52,212369.0,45.0933,45.1119,45.0747,45.1119,212369.0
2023-03-02 14:25:00,48.51,48.54,48.51,48.54,62692.0,45.1026,45.1305,45.1026,45.1305,62692.0
2023-03-02 14:30:00,48.54,48.55,48.51,48.53,124104.0,45.1305,45.1398,45.1026,45.1212,124104.0
2023-03-02 14:35:00,48.52,48.52,48.49,48.51,148605.0,45.1119,45.1119,45.084,45.1026,148605.0
2023-03-02 14:40:00,48.5,48.51,48.49,48.5,91977.0,45.0933,45.1026,45.084,45.0933,91977.0
2023-03-02 14:45:00,48.49,48.51,48.49,48.51,44063.0,45.084,45.1026,45.084,45.1026,44063.0
2023-03-02 14:50:00,48.5,48.51,48.48,48.49,114986.0,45.0933,45.1026,45.0747,45.084,114986.0
2023-03-02 14:55:00,48.5,48.52,48.49,48.52,53160.0,45.0933,45.1119,45.084,45.1119,53160.0
2023-03-02 15:00:00,48.52,48.53,48.48,48.5,129630.0,45.1119,45.1212,45.0747,45.0933,129630.0
2023-03-02 15:05:00,48.49,48.5,48.48,48.5,43848.0,45.084,45.0933,45.0747,45.0933,43848.0
2023-03-02 15:10:00,48.5,48.52,48.49,48.51,66699.0,45.0933,45.1119,45.084,45.1026,66699.0
2023-03-02 15:15:00,48.51,48.55,48.5,48.51,84639.0,45.1026,45.1398,45.0933,45.1026,84639.0
2023-03-02 15:20:00,48.51,48.54,48.5,48.52,60578.0,45.1026,45.1305,45.0933,45.1119,60578.0
2023-03-02 15:25:00,48.53,48.54,48.52,48.54,52139.0,45.1212,45.1305,45.1119,45.1305,52139.0
2023-03-02 15:30:00,48.54,48.56,48.53,48.55,60725.0,45.1305,45.1491,45.1212,45.1398,60725.0
2023-03-02 15:35:00,48.56,48.61,48.56,48.59,133899.0,45.1491,45.1956,45.1491,45.177,133899.0
2023-03-02 15:40:00,48.59,48.59,48.55,48.57,110884.0,45.177,45.177,45.1398,45.1584,110884.0
2023-03-02 15:45:00,48.57,48.57,48.54,48.55,68481.0,45.1584,45.1584,45.1305,45.1398,68481.0
2023-03-02 15:50:00,48.54,48.55,48.49,48.5,264561.0,45.1305,45.1398,45.084,45.0933,264561.0
2023-03-02 15:55:00,48.5,48.53,48.49,48.52,227557.0,45.0933,45.1212,45.084,45.1119,227557.0
2023-03-03 09:30:00,48.65,48.71,48.63,48.71,164506.0,45.2327,45.2885,45.2142,45.2885,164506.0
2023-03-03 09:35:00,48.71,48.72,48.67,48.7,125231.0,45.2885,45.2978,45.2513,45.2792,125231.0
2023-03-03 09:40:00,48.69,48.74,48.68,48.71,98604.0,45.2699,45.3164,45.2606,45.2885,98604.0
2023-03-03 09:45:00,48.7,48.78,48.69,48.76,137693.0,45.2792,45.3536,45.2699,45.335,137693.0
2023-03-03 09:50:00,48.76,48.76,48.73,48.75,54815.0,45.335,45.335,45.3071,45.3257,54815.0
2023-03-03 09:55:00,48.74,48.76,48.72,48.76,55625.0,45.3164,45.335,45.2978,45.335,55625.0
2023-03-03 10:00:00,48.76,48.76,48.62,48.68,347231.0,45.335,45.335,45.2049,45.2606,347231.0
2023-03-03 10:05:00,48.67,48.67,48.59,48.64,86598.0,45.2513,45.2513,45.177,45.2235,86598.0
2023-03-03 10:10:00,48.63,48.73,48.63,48.72,79918.0,45.2142,45.3071,45.2142,45.2978,79918.0
2023-03-03 10:15:00,48.72,48.74,48.69,48.7,68422.0,45.2978,45.3164,45.2699,45.2792,68422.0
2023-03-03 10:20:00,48.71,48.78,48.69,48.78,80575.0,45.2885,45.3536,45.2699,45.3536,80575.0
2023-03-03 10:25:00,48.78,48.82,48.76,48.79,129583.0,45.3536,45.3908,45.335,45.3629,129583.0
2023-03-03 10:30:00,48.79,48.79,48.73,48.74,81879.0,45.3629,45.3629,45.3071,45.3164,81879.0
2023-03-03 10:35:00,48.74,48.75,48.72,48.73,83746.0,45.3164,45.3257,45.2978,45.3071,83746.0
2023-03-03 10:40:00,48.72,48.76,48.72,48.76,110035.0,45.2978,45.335,45.2978,45.335,110035.0
2023-03-03 10:45:00,48.76,48.77,48.73,48.74,84650.0,45.335,45.3443,45.3071,45.3164,84650.0
2023-03-03 10:50:00,48.74,48.74,48.67,48.69,74075.0,45.3164,45.3164,45.2513,45.2699,74075.0
2023-03-03 10:55:00,48.7,48.71,48.67,48.68,113187.0,45.2792,45.2885,45.2513,45.2606,113187.0
2023-03-03 11:00:00,48.68,48.7,48.67,48.69,58255.0,45.2606,45.2792,45.2513,45.2699,58255.0
2023-03-03 11:05:00,48.68,48.71,48.68,48.7,39129.0,45.2606,45.2885,45.2606,45.2792,39129.0
2023-03-03 11:10:00,48.69,48.71,48.65,48.7,129359.0,45.2699,45.2885,45.2327,45.2792,129359.0
2023-03-03 11:15:00,48.71,48.75,48.7,48.74,123057.0,45.2885,45.3257,45.2792,45.3164,123057.0
2023-03-03 11:20:00,48.74,48.75,48.72,48.75,71465.0,45.3164,45.3257,45.2978,45.3257,71465.0
2023-03-03 11:25:00,48.76,48.76,48.73,48.76,75553.0,45.335,45.335,45.3071,45.335,75553.0
2023-03-03 11:30:00,48.76,48.78,48.74,48.76,448494.0,45.335,45.3536,45.3164,45.335,448494.0
2023-03-03 11:35:00,48.76,48.8,48.76,48.76,102953.0,45.335,45.3722,45.335,45.335,102953.0
2023-03-03 11:40:00,48.76,48.79,48.75,48.78,74484.0,45.335,45.3629,45.3257,45.3536,74484.0
2023-03-03 11:45:00,48.79,48.81,48.78,48.8,61360.0,45.3629,45.3815,45.3536,45.3722,61360.0
2023-03-03 11:50:00,48.79,48.83,48.79,48.82,51646.0,45.3629,45.4001,45.3629,45.3908,51646.0
2023-03-03 11:55:00,48.82,48.84,48.81,48.83,64993.0,45.3908,45.4094,45.3815,45.4001,64993.0
2023-03-03 12:00:00,48.82,48.84,48.8,48.8,31663.0,45.3908,45.4094,45.3722,45.3722,31663.0
2023-03-03 12:05:00,48.8,48.83,48.8,48.81,91775.0,45.3722,45.4001,45.3722,45.3815,91775.0
2023-03-03 12:10:00,48.81,48.84,48.81,48.81,63657.0,45.3815,45.4094,45.3815,45.3815,63657.0
2023-03-03 12:15:00,48.82,48.82,48.79,48.8,135233.0,45.3908,45.3908,45.3629,45.3722,135233.0
2023-03-03 12:20:00,48.81,48.82,48.8,48.81,118902.0,45.3815,45.3908,45.3722,45.3815,118902.0
2023-03-03 12:25:00,48.81,48.83,48.8,48.81,34743.0,45.3815,45.4001,45.3722,45.3815,34743.0
2023-03-03 12:30:00,48.81,48.83,48.8,48.81,72162.0,45.3815,45.4001,45.3722,45.3815,72162.0
2023-03-03 12:35:00,48.81,48.82,48.8,48.81,43805.0,45.3815,45.3908,45.3722,45.3815,43805.0
2023-03-03 12:40:00,48.82,48.83,48.81,48.83,111325.0,45.3908,45.4001,45.3815,45.4001,111325.0
2023-03-03 12:45:00,48.83,48.84,48.81,48.82,70334.0,45.4001,45.4094,45.3815,45.3908,70334.0
2023-03-03 12:50:00,48.82,48.83,48.8,48.82,63002.0,45.3908,45.4001,45.3722,45.3908,63002.0
2023-03-03 12:55:00,48.82,48.85,48.82,48.84,138386.0,45.3908,45.4187,45.3908,45.4094,138386.0
2023-03-03 13:00:00,48.83,48.85,48.83,48.85,50166.0,45.4001,45.4187,45.4001,45.4187,50166.0
2023-03-03 13:05:00,48.84,48.87,48.84,48.86,57525.0,45.4094,45.4373,45.4094,45.428,57525.0
2023-03-03 13:10:00,48.85,48.87,48.85,48.87,87556.0,45.4187,45.4373,45.4187,45.4373,87556.0
2023-03-03 13:15:00,48.87,48.87,48.85,48.86,81353.0,45.4373,45.4373,45.4187,45.428,81353.0
2023-03-03 13:20:00,48.87,48.88,48.86,48.87,26668.0,45.4373,45.4466,45.428,45.4373,26668.0
2023-03-03 13:25:00,48.87,48.89,48.86,48.89,299280.0,45.4373,45.4559,45.428,45.4559,299280.0
2023-03-03 13:30:00,48.89,48.89,48.86,48.86,137377.0,45.4559,45.4559,45.428,45.428,137377.0
2023-03-03 13:35:00,48.87,48.88,48.85,48.88,46957.0,45.4373,45.4466,45.4187,45.4466,46957.0
2023-03-03 13:40:00,48.88,48.89,48.86,48.89,77525.0,45.4466,45.4559,45.428,45.4559,77525.0
2023-03-03 13:45:00,48.89,48.9,48.87,48.9,75864.0,45.4559,45.4652,45.4373,45.4652,75864.0
2023-03-03 13:50:00,48.9,48.91,48.88,48.91,178628.0,45.4652,45.4745,45.4466,45.4745,178628.0
2023-03-03 13:55:00,48.91,48.91,48.88,48.89,165939.0,45.4745,45.4745,45.4466,45.4559,165939.0
2023-03-03 14:00:00,48.89,48.9,48.88,48.9,63269.0,45.4559,45.4652,45.4466,45.4652,63269.0
2023-03-03 14:05:00,48.89,48.92,48.89,48.91,35396.0,45.4559,45.4838,45.4559,45.4745,35396.0
2023-03-03 14:10:00,48.92,48.94,48.91,48.94,76135.0,45.4838,45.5024,45.4745,45.5024,76135.0
2023-03-03 14:15:00,48.94,48.95,48.92,48.92,260261.0,45.5024,45.5117,45.4838,45.4838,260261.0
2023-03-03 14:20:00,48.92,48.95,48.92,48.95,184139.0,45.4838,45.5117,45.4838,45.5117,184139.0
2023-03-03 14:25:00,48.95,48.95,48.93,48.94,73236.0,45.5117,45.5117,45.4931,45.5024,73236.0
2023-03-03 14:30:00,48.95,48.95,48.94,48.95,39134.0,45.5117,45.5117,45.5024,45.5117,39134.0
2023-03-03 14:35:00,48.95,48.96,48.94,48.94,65297.0,45.5117,45.521,45.5024,45.5024,65297.0
2023-03-03 14:40:00,48.94,48.95,48.93,48.94,41396.0,45.5024,45.5117,45.4931,45.5024,41396.0
2023-03-03 14:45:00,48.95,48.96,48.94,48.96,95508.0,45.5117,45.521,45.5024,45.521,95508.0
2023-03-03 14:50:00,48.96,48.97,48.95,48.96,30474.0,45.521,45.5303,45.5117,45.521,30474.0
2023-03-03 14:55:00,48.96,48.97,48.95,48.96,12601.0,45.521,45.5303,45.5117,45.521,12601.0
2023-03-03 15:00:00,48.97,48.97,48.95,48.96,49532.0,45.5303,45.5303,45.5117,45.521,49532.0
2023-03-03 15:05:00,48.97,49.0,48.96,49.0,92249.0,45.5303,45.5582,45.521,45.5582,92249.0
2023-03-03 15:10:00,48.99,49.0,48.97,48.98,133347.0,45.5489,45.5582,45.5303,45.5396,133347.0
2023-03-03 15:15:00,48.98,48.99,48.96,48.97,48788.0,45.5396,45.5489,45.521,45.5303,48788.0
2023-03-03 15:20:00,48.96,48.97,48.95,48.96,166917.0,45.521,45.5303,45.5117,45.521,166917.0
2023-03-03 15:25:00,48.95,48.99,48.94,48.98,422507.0,45.5117,45.5489,45.5024,45.5396,422507.0
2023-03-03 15:30:00,48.98,48.99,48.97,48.97,129152.0,45.5396,45.5489,45.5303,45.5303,129152.0
2023-03-03 15:35:00,48.97,48.98,48.95,48.97,99003.0,45.5303,45.5396,45.5117,45.5303,99003.0
2023-03-03 15:40:00,48.97,48.97,48.94,48.95,76088.0,45.5303,45.5303,45.5024,45.5117,76088.0
2023-03-03 15:45:00,48.94,48.96,48.93,48.94,99696.0,45.5024,45.521,45.4931,45.5024,99696.0
2023-03-03 15:50:00,48.94,48.95,48.92,48.94,124222.0,45.5024,45.5117,45.4838,45.5024,124222.0
2023-03-03 15:55:00,48.94,48.96,48.93,48.96,259127.0,45.5024,45.521,45.4931,45.521,259127.0
2023-03-06 09:30:00,48.9,48.92,48.77,48.81,162184.0,45.4652,45.4838,45.3443,45.3815,162184.0
2023-03-06 09:35:00,48.8,48.83,48.77,48.81,70734.0,45.3722,45.4001,45.3443,45.3815,70734.0
2023-03-06 09:40:00,48.81,48.87,48.79,48.86,71552.0,45.3815,45.4373,45.3629,45.428,71552.0
2023-03-06 09:45:00,48.86,48.88,48.84,48.88,62375.0,45.428,45.4466,45.4094,45.4466,62375.0
2023-03-06 09:50:00,48.88,48.93,48.86,48.92,190777.0,45.4466,45.4931,45.428,45.4838,190777.0
2023-03-06 09:55:00,48.91,48.95,48.9,48.94,79581.0,45.4745,45.5117,45.4652,45.5024,79581.0
2023-03-06 10:00:00,48.94,48.97,48.91,48.95,254641.0,45.5024,45.5303,45.4745,45.5117,254641.0
2023-03-06 10:05:00,48.94,49.0,48.93,48.97,222729.0,45.5024,45.5582,45.4931,45.5303,222729.0
2023-03-06 10:10:00,48.98,49.04,48.97,49.03,144940.0,45.5396,45.5954,45.5303,45.5861,144940.0
2023-03-06 10:15:00,49.03,49.09,49.02,49.09,141791.0,45.5861,45.6418,45.5768,45.6418,141791.0
2023-03-06 10:20:00,49.09,49.09,49.05,49.07,94995.0,45.6418,45.6418,45.6047,45.6232,94995.0
2023-03-06 10:25:00,49.07,49.09,49.05,49.06,76301.0,45.6232,45.6418,45.6047,45.6139,76301.0
2023-03-06 10:30:00,49.05,49.07,49.04,49.06,95424.0,45.6047,45.6232,45.5954,45.6139,95424.0
2023-03-06 10:35:00,49.06,49.08,49.04,49.07,131104.0,45.6139,45.6325,45.5954,45.6232,131104.0
2023-03-06 10:40:00,49.07,49.13,49.06,49.13,79821.0,45.6232,45.679,45.6139,45.679,79821.0
2023-03-06 10:45:00,49.12,49.13,49.07,49.08,117942.0,45.6697,45.679,45.6232,45.6325,117942.0
2023-03-06 10:50:00,49.08,49.09,49.03,49.05,96605.0,45.6325,45.6418,45.5861,45.6047,96605.0
2023-03-06 10:55:00,49.05,49.05,49.01,49.03,133413.0,45.6047,45.6047,45.5675,45.5861,133413.0
2023-03-06 11:00:00,49.02,49.05,49.0,49.05,139465.0,45.5768,45.6047,45.5582,45.6047,139465.0
2023-03-06 11:05:00,49.05,49.07,49.04,49.05,14430.0,45.6047,45.6232,45.5954,45.6047,14430.0
2023-03-06 11:10:00,49.05,49.06,49.04,49.05,39281.0,45.6047,45.6139,45.5954,45.6047,39281.0
2023-03-06 11:15:00,49.05,49.06,49.03,49.05,101931.0,45.6047,45.6139,45.5861,45.6047,101931.0
2023-03-06 11:20:00,49.05,49.05,49.01,49.02,155154.0,45.6047,45.6047,45.5675,45.5768,155154.0
2023-03-06 11:25:00,49.02,49.03,48.99,48.99,77516.0,45.5768,45.5861,45.5489,45.5489,77516.0
2023-03-06 11:30:00,49.0,49.02,48.99,49.02,29780.0,45.5582,45.5768,45.5489,45.5768,29780.0
2023-03-06 11:35:00,49.02,49.04,49.01,49.04,75359.0,45.5768,45.5954,45.5675,45.5954,75359.0
2023-03-06 11:40:00,49.03,49.04,49.02,49.03,51520.0,45.5861,45.5954,45.5768,45.5861,51520.0
2023-03-06 11:45:00,49.03,49.04,49.01,49.03,34146.0,45.5861,45.5954,45.5675,45.5861,34146.0
2023-03-06 11:50:00,49.03,49.05,49.02,49.05,83970.0,45.5861,45.6047,45.5768,45.6047,83970.0
2023-03-06 11:55:00,49.05,49.06,49.03,49.04,34835.0,45.6047,45.6139,45.5861,45.5954,34835.0
2023-03-06 12:00:00,49.05,49.07,49.04,49.07,23611.0,45.6047,45.6232,45.5954,45.6232,23611.0
2023-03-06 12:05:00,49.06,49.07,49.04,49.05,9749.0,45.6139,45.6232,45.5954,45.6047,9749.0
2023-03-06 12:10:00,49.05,49.07,49.05,49.07,23783.0,45.6047,45.6232,45.6047,45.6232,23783.0
2023-03-06 12:15:00,49.08,49.08,49.06,49.08,72331.0,45.6325,45.6325,45.6139,45.6325,72331.0
2023-03-06 12:20:00,49.08,49.08,49.04,49.05,72012.0,45.6325,45.6325,45.5954,45.6047,72012.0
2023-03-06 12:25:00,49.05,49.05,49.03,49.05,12440.0,45.6047,45.6047,45.5861,45.6047,12440.0
2023-03-06 12:30:00,49.05,49.05,49.02,49.03,57069.0,45.6047,45.6047,45.5768,45.5861,57069.0
2023-03-06 12:35:00,49.03,49.04,49.02,49.03,30485.0,45.5861,45.5954,45.5768,45.5861,30485.0
2023-03-06 12:40:00,49.03,49.04,49.02,49.03,21324.0,45.5861,45.5954,45.5768,45.5861,21324.0
2023-03-06 12:45:00,49.03,49.03,48.97,48.98,97645.0,45.5861,45.5861,45.5303,45.5396,97645.0
2023-03-06 12:50:00,48.98,48.99,48.97,48.98,43964.0,45.5396,45.5489,45.5303,45.5396,43964.0
2023-03-06 12:55:00,48.98,49.0,48.97,48.98,93713.0,45.5396,45.5582,45.5303,45.5396,93713.0
2023-03-06 13:00:00,48.99,48.99,48.96,48.97,48203.0,45.5489,45.5489,45.521,45.5303,48203.0
2023-03-06 13:05:00,48.97,48.99,48.92,48.93,122296.0,45.5303,45.5489,45.4838,45.4931,122296.0
2023-03-06 13:10:00,48.94,48.94,48.92,48.94,34840.0,45.5024,45.5024,45.4838,45.5024,34840.0
2023-03-06 13:15:00,48.95,48.95,48.93,48.95,50920.0,45.5117,45.5117,45.4931,45.5117,50920.0
2023-03-06 13:20:00,48.95,48.95,48.93,48.94,73587.0,45.5117,45.5117,45.4931,45.5024,73587.0
2023-03-06 13:25:00,48.93,48.95,48.92,48.93,65135.0,45.4931,45.5117,45.4838,45.4931,65135.0
2023-03-06 13:30:00,48.92,48.94,48.91,48.93,94817.0,45.4838,45.5024,45.4745,45.4931,94817.0
2023-03-06 13:35:00,48.93,48.93,48.89,48.9,31149.0,45.4931,45.4931,45.4559,45.4652,31149.0
2023-03-06 13:40:00,48.9,48.91,48.88,48.9,157641.0,45.4652,45.4745,45.4466,45.4652,157641.0
2023-03-06 13:45:00,48.9,48.9,48.88,48.89,73706.0,45.4652,45.4652,45.4466,45.4559,73706.0
2023-03-06 13:50:00,48.88,48.89,48.87,48.89,53173.0,45.4466,45.4559,45.4373,45.4559,53173.0
2023-03-06 13:55:00,48.89,48.89,48.86,48.87,61190.0,45.4559,45.4559,45.428,45.4373,61190.0
2023-03-06 14:00:00,48.88,48.88,48.86,48.88,42820.0,45.4466,45.4466,45.428,45.4466,42820.0
2023-03-06 14:05:00,48.88,48.9,48.88,48.88,29858.0,45.4466,45.4652,45.4466,45.4466,29858.0
2023-03-06 14:10:00,48.88,48.91,48.88,48.89,63761.0,45.4466,45.4745,45.4466,45.4559,63761.0
2023-03-06 14:15:00,48.88,48.89,48.87,48.88,54292.0,45.4466,45.4559,45.4373,45.4466,54292.0
2023-03-06 14:20:00,48.87,48.88,48.86,48.87,56887.0,45.4373,45.4466,45.428,45.4373,56887.0
2023-03-06 14:25:00,48.87,48.87,48.85,48.87,79719.0,45.4373,45.4373,45.4187,45.4373,79719.0
2023-03-06 14:30:00,48.86,48.88,48.85,48.85,46663.0,45.428,45.4466,45.4187,45.4187,46663.0
2023-03-06 14:35:00,48.86,48.86,48.84,48.85,58673.0,45.428,45.428,45.4094,45.4187,58673.0
2023-03-06 14:40:00,48.86,48.86,48.84,48.86,37811.0,45.428,45.428,45.4094,45.428,37811.0
2023-03-06 14:45:00,48.86,48.86,48.83,48.84,66073.0,45.428,45.428,45.4001,45.4094,66073.0
2023-03-06 14:50:00,48.84,48.85,48.83,48.85,32856.0,45.4094,45.4187,45.4001,45.4187,32856.0
2023-03-06 14:55:00,48.85,48.86,48.83,48.84,38927.0,45.4187,45.428,45.4001,45.4094,38927.0
2023-03-06 15:00:00,48.84,48.85,48.83,48.84,54201.0,45.4094,45.4187,45.4001,45.4094,54201.0
2023-03-06 15:05:00,48.84,48.85,48.82,48.85,165494.0,45.4094,45.4187,45.3908,45.4187,165494.0
2023-03-06 15:10:00,48.84,48.86,48.81,48.83,189887.0,45.4094,45.428,45.3815,45.4001,189887.0
2023-03-06 15:15:00,48.83,48.84,48.81,48.84,100341.0,45.4001,45.4094,45.3815,45.4094,100341.0
2023-03-06 15:20:00,48.84,48.84,48.8,48.8,145801.0,45.4094,45.4094,45.3722,45.3722,145801.0
2023-03-06 15:25:00,48.8,48.81,48.8,48.8,96101.0,45.3722,45.3815,45.3722,45.3722,96101.0
2023-03-06 15:30:00,48.8,48.81,48.79,48.79,239717.0,45.3722,45.3815,45.3629,45.3629,239717.0
2023-03-06 15:35:00,48.8,48.81,48.79,48.81,240879.0,45.3722,45.3815,45.3629,45.3815,240879.0
2023-03-06 15:40:00,48.8,48.83,48.8,48.82,105166.0,45.3722,45.4001,45.3722,45.3908,105166.0
2023-03-06 15:45:00,48.83,48.84,48.81,48.83,179687.0,45.4001,45.4094,45.3815,45.4001,179687.0
2023-03-06 15:50:00,48.83,48.83,48.8,48.81,121387.0,45.4001,45.4001,45.3722,45.3815,121387.0
2023-03-06 15:55:00,48.8,48.82,48.8,48.81,209599.0,45.3722,45.3908,45.3722,45.3815,209599.0
2023-03-07 09:30:00,48.63,48.63,48.53,48.6,305431.0,45.2142,45.2142,45.1212,45.1863,305431.0
2023-03-07 09:35:00,48.6,48.64,48.57,48.57,82644.0,45.1863,45.2235,45.1584,45.1584,82644.0
2023-03-07 09:40:00,48.57,48.58,48.45,48.46,174336.0,45.1584,45.1677,45.0468,45.0561,174336.0
2023-03-07 09:45:00,48.46,48.55,48.45,48.54,107472.0,45.0561,45.1398,45.0468,45.1305,107472.0
2023-03-07 09:50:00,48.53,48.55,48.52,48.54,58523.0,45.1212,45.1398,45.1119,45.1305,58523.0
2023-03-07 09:55:00,48.54,48.54,48.49,48.51,74324.0,45.1305,45.1305,45.084,45.1026,74324.0
2023-03-07 10:00:00,48.51,48.52,48.28,48.28,404389.0,45.1026,45.1119,44.8887,44.8887,404389.0
2023-03-07 10:05:00,48.27,48.3,48.2,48.23,209652.0,44.8794,44.9073,44.8144,44.8422,209652.0
2023-03-07 10:10:00,48.23,48.29,48.18,48.27,142456.0,44.8422,44.898,44.7958,44.8794,142456.0
2023-03-07 10:15:00,48.26,48.26,48.18,48.2,118181.0,44.8701,44.8701,44.7958,44.8144,118181.0
2023-03-07 10:20:00,48.2,48.36,48.19,48.31,160358.0,44.8144,44.9631,44.8051,44.9166,160358.0
2023-03-07 10:25:00,48.31,48.32,48.25,48.29,90665.0,44.9166,44.9259,44.8608,44.898,90665.0
2023-03-07 10:30:00,48.27,48.39,48.25,48.35,135122.0,44.8794,44.991,44.8608,44.9538,135122.0
2023-03-07 10:35:00,48.36,48.42,48.33,48.35,90169.0,44.9631,45.0189,44.9352,44.9538,90169.0
2023-03-07 10:40:00,48.36,48.37,48.28,48.29,113292.0,44.9631,44.9724,44.8887,44.898,113292.0
2023-03-07 10:45:00,48.28,48.39,48.27,48.35,98141.0,44.8887,44.991,44.8794,44.9538,98141.0
2023-03-07 10:50:00,48.35,48.35,48.22,48.26,93071.0,44.9538,44.9538,44.833,44.8701,93071.0
2023-03-07 10:55:00,48.27,48.28,48.22,48.22,72530.0,44.8794,44.8887,44.833,44.833,72530.0
2023-03-07 11:00:00,48.22,48.31,48.21,48.3,93744.0,44.833,44.9166,44.8237,44.9073,93744.0
2023-03-07 11:05:00,48.3,48.34,48.29,48.31,91297.0,44.9073,44.9445,44.898,44.9166,91297.0
2023-03-07 11:10:00,48.32,48.36,48.3,48.3,144294.0,44.9259,44.9631,44.9073,44.9073,144294.0
2023-03-07 11:15:00,48.29,48.3,48.26,48.28,78681.0,44.898,44.9073,44.8701,44.8887,78681.0
2023-03-07 11:20:00,48.28,48.28,48.23,48.23,38306.0,44.8887,44.8887,44.8422,44.8422,38306.0
2023-03-07 11:25:00,48.24,48.27,48.21,48.23,80096.0,44.8515,44.8794,44.8237,44.8422,80096.0
2023-03-07 11:30:00,48.23,48.27,48.23,48.23,75150.0,44.8422,44.8794,44.8422,44.8422,75150.0
2023-03-07 11:35:00,48.23,48.26,48.22,48.24,58712.0,44.8422,44.8701,44.833,44.8515,58712.0
2023-03-07 11:40:00,48.24,48.27,48.2,48.26,81001.0,44.8515,44.8794,44.8144,44.8701,81001.0
2023-03-07 11:45:00,48.27,48.28,48.23,48.26,227889.0,44.8794,44.8887,44.8422,44.8701,227889.0
2023-03-07 11:50:00,48.27,48.28,48.24,48.25,84642.0,44.8794,44.8887,44.8515,44.8608,84642.0
2023-03-07 11:55:00,48.24,48.24,48.21,48.21,74760.0,44.8515,44.8515,44.8237,44.8237,74760.0
2023-03-07 12:00:00,48.22,48.25,48.21,48.24,110810.0,44.833,44.8608,44.8237,44.8515,110810.0
2023-03-07 12:05:00,48.23,48.25,48.21,48.24,84196.0,44.8422,44.8608,44.8237,44.8515,84196.0
2023-03-07 12:10:00,48.23,48.26,48.22,48.22,79421.0,44.8422,44.8701,44.833,44.833,79421.0
2023-03-07 12:15:00,48.23,48.27,48.22,48.27,82253.0,44.8422,44.8794,44.833,44.8794,82253.0
2023-03-07 12:20:00,48.27,48.35,48.27,48.3,180843.0,44.8794,44.9538,44.8794,44.9073,180843.0
2023-03-07 12:25:00,48.31,48.36,48.3,48.31,87799.0,44.9166,44.9631,44.9073,44.9166,87799.0
2023-03-07 12:30:00,48.3,48.33,48.29,48.33,240050.0,44.9073,44.9352,44.898,44.9352,240050.0
2023-03-07 12:35:00,48.32,48.34,48.28,48.31,50415.0,44.9259,44.9445,44.8887,44.9166,50415.0
2023-03-07 12:40:00,48.3,48.31,48.27,48.3,20088.0,44.9073,44.9166,44.8794,44.9073,20088.0
2023-03-07 12:45:00,48.3,48.32,48.28,48.31,42134.0,44.9073,44.9259,44.8887,44.9166,42134.0
2023-03-07 12:50:00,48.31,48.33,48.26,48.27,76660.0,44.9166,44.9352,44.8701,44.8794,76660.0
2023-03-07 12:55:00,48.27,48.27,48.23,48.24,21066.0,44.8794,44.8794,44.8422,44.8515,21066.0
2023-03-07 13:00:00,48.24,48.26,48.22,48.23,70766.0,44.8515,44.8701,44.833,44.8422,70766.0
2023-03-07 13:05:00,48.22,48.22,48.19,48.21,29849.0,44.833,44.833,44.8051,44.8237,29849.0
2023-03-07 13:10:00,48.2,48.22,48.16,48.17,187980.0,44.8144,44.833,44.7772,44.7865,187980.0
2023-03-07 13:15:00,48.17,48.19,48.16,48.17,47190.0,44.7865,44.8051,44.7772,44.7865,47190.0
2023-03-07 13:20:00,48.18,48.18,48.15,48.16,45962.0,44.7958,44.7958,44.7679,44.7772,45962.0
2023-03-07 13:25:00,48.15,48.17,48.14,48.16,91560.0,44.7679,44.7865,44.7586,44.7772,91560.0
2023-03-07 13:30:00,48.16,48.2,48.14,48.14,52824.0,44.7772,44.8144,44.7586,44.7586,52824.0
2023-03-07 13:35:00,48.14,48.15,48.12,48.12,60680.0,44.7586,44.7679,44.74,44.74,60680.0
2023-03-07 13:40:00,48.13,48.13,48.06,48.07,65038.0,44.7493,44.7493,44.6842,44.6935,65038.0
2023-03-07 13:45:00,48.07,48.08,48.04,48.04,51210.0,44.6935,44.7028,44.6656,44.6656,51210.0
2023-03-07 13:50:00,48.05,48.07,48.03,48.05,60602.0,44.6749,44.6935,44.6563,44.6749,60602.0
2023-03-07 13:55:00,48.05,48.08,48.03,48.07,68101.0,44.6749,44.7028,44.6563,44.6935,68101.0
2023-03-07 14:00:00,48.06,48.09,48.05,48.05,53747.0,44.6842,44.7121,44.6749,44.6749,53747.0
2023-03-07 14:05:00,48.06,48.08,48.05,48.07,173552.0,44.6842,44.7028,44.6749,44.6935,173552.0
2023-03-07 14:10:00,48.07,48.09,48.05,48.07,93018.0,44.6935,44.7121,44.6749,44.6935,93018.0
2023-03-07 14:15:00,48.07,48.09,48.05,48.09,63866.0,44.6935,44.7121,44.6749,44.7121,63866.0
2023-03-07 14:20:00,48.09,48.09,48.03,48.03,240104.0,44.7121,44.7121,44.6563,44.6563,240104.0
2023-03-07 14:25:00,48.04,48.06,48.03,48.04,65858.0,44.6656,44.6842,44.6563,44.6656,65858.0
2023-03-07 14:30:00,48.04,48.05,48.02,48.04,113275.0,44.6656,44.6749,44.647,44.6656,113275.0
2023-03-07 14:35:00,48.04,48.05,48.03,48.03,311902.0,44.6656,44.6749,44.6563,44.6563,311902.0
2023-03-07 14:40:00,48.04,48.05,48.01,48.02,102131.0,44.6656,44.6749,44.6377,44.647,102131.0
2023-03-07 14:45:00,48.02,48.04,48.01,48.02,83115.0,44.647,44.6656,44.6377,44.647,83115.0
2023-03-07 14:50:00,48.01,48.02,48.01,48.01,29684.0,44.6377,44.647,44.6377,44.6377,29684.0
2023-03-07 14:55:00,48.01,48.02,47.99,48.01,248982.0,44.6377,44.647,44.6191,44.6377,248982.0
2023-03-07 15:00:00,48.0,48.06,48.0,48.04,1819802.0,44.6284,44.6842,44.6284,44.6656,1819802.0
2023-03-07 15:05:00,48.04,48.07,48.04,48.05,174226.0,44.6656,44.6935,44.6656,44.6749,174226.0
2023-03-07 15:10:00,48.05,48.08,48.05,48.06,130168.0,44.6749,44.7028,44.6749,44.6842,130168.0
2023-03-07 15:15:00,48.06,48.1,48.06,48.09,81022.0,44.6842,44.7214,44.6842,44.7121,81022.0
2023-03-07 15:20:00,48.1,48.1,48.06,48.08,87157.0,44.7214,44.7214,44.6842,44.7028,87157.0
2023-03-07 15:25:00,48.07,48.08,48.05,48.05,225797.0,44.6935,44.7028,44.6749,44.6749,225797.0
2023-03-07 15:30:00,48.05,48.09,48.05,48.09,120468.0,44.6749,44.7121,44.6749,44.7121,120468.0
2023-03-07 15:35:00,48.09,48.11,48.07,48.09,236669.0,44.7121,44.7307,44.6935,44.7121,236669.0
2023-03-07 15:40:00,48.09,48.11,48.08,48.09,186387.0,44.7121,44.7307,44.7028,44.7121,186387.0
2023-03-07 15:45:00,48.08,48.08,48.05,48.05,118865.0,44.7028,44.7028,44.6749,44.6749,118865.0
2023-03-07 15:50:00,48.05,48.06,48.02,48.04,138948.0,44.6749,44.6842,44.647,44.6656,138948.0
2023-03-07 15:55:00,48.04,48.04,48.01,48.01,314064.0,44.6656,44.6656,44.6377,44.6377,314064.0
2023-03-08 09:30:00,48.08,48.19,48.08,48.14,197588.0,44.7028,44.8051,44.7028,44.7586,197588.0
2023-03-08 09:35:00,48.13,48.15,48.09,48.09,91509.0,44.7493,44.7679,44.7121,44.7121,91509.0
2023-03-08 09:40:00,48.09,48.15,48.07,48.09,118517.0,44.7121,44.7679,44.6935,44.7121,118517.0
2023-03-08 09:45:00,48.09,48.17,48.08,48.15,171855.0,44.7121,44.7865,44.7028,44.7679,171855.0
2023-03-08 09:50:00,48.16,48.2,48.15,48.2,152878.0,44.7772,44.8144,44.7679,44.8144,152878.0
2023-03-08 09:55:00,48.2,48.25,48.19,48.21,78494.0,44.8144,44.8608,44.8051,44.8237,78494.0
2023-03-08 10:00:00,48.21,48.23,48.06,48.22,349679.0,44.8237,44.8422,44.6842,44.833,349679.0
2023-03-08 10:05:00,48.22,48.25,48.18,48.23,110764.0,44.833,44.8608,44.7958,44.8422,110764.0
2023-03-08 10:10:00,48.23,48.29,48.21,48.22,137893.0,44.8422,44.898,44.8237,44.833,137893.0
2023-03-08 10:15:00,48.22,48.23,48.17,48.19,70210.0,44.833,44.8422,44.7865,44.8051,70210.0
2023-03-08 10:20:00,48.19,48.31,48.14,48.31,176294.0,44.8051,44.9166,44.7586,44.9166,176294.0
2023-03-08 10:25:00,48.3,48.33,48.27,48.28,88281.0,44.9073,44.9352,44.8794,44.8887,88281.0
2023-03-08 10:30:00,48.28,48.34,48.25,48.34,105046.0,44.8887,44.9445,44.8608,44.9445,105046.0
2023-03-08 10:35:00,48.33,48.33,48.28,48.29,122611.0,44.9352,44.9352,44.8887,44.898,122611.0
2023-03-08 10:40:00,48.28,48.29,48.26,48.26,98822.0,44.8887,44.898,44.8701,44.8701,98822.0
2023-03-08 10:45:00,48.27,48.28,48.21,48.22,153656.0,44.8794,44.8887,44.8237,44.833,153656.0
2023-03-08 10:50:00,48.22,48.25,48.21,48.24,57480.0,44.833,44.8608,44.8237,44.8515,57480.0
2023-03-08 10:55:00,48.23,48.26,48.22,48.25,151822.0,44.8422,44.8701,44.833,44.8608,151822.0
2023-03-08 11:00:00,48.25,48.27,48.24,48.24,48343.0,44.8608,44.8794,44.8515,44.8515,48343.0
2023-03-08 11:05:00,48.25,48.3,48.24,48.28,182454.0,44.8608,44.9073,44.8515,44.8887,182454.0
2023-03-08 11:10:00,48.29,48.3,48.24,48.26,87651.0,44.898,44.9073,44.8515,44.8701,87651.0
2023-03-08 11:15:00,48.26,48.28,48.24,48.24,26991.0,44.8701,44.8887,44.8515,44.8515,26991.0
2023-03-08 11:20:00,48.25,48.27,48.23,48.25,104049.0,44.8608,44.8794,44.8422,44.8608,104049.0
2023-03-08 11:25:00,48.25,48.27,48.21,48.21,35833.0,44.8608,44.8794,44.8237,44.8237,35833.0
2023-03-08 11:30:00,48.22,48.22,48.18,48.19,46681.0,44.833,44.833,44.7958,44.8051,46681.0
2023-03-08 11:35:00,48.18,48.21,48.17,48.21,94057.0,44.7958,44.8237,44.7865,44.8237,94057.0
2023-03-08 11:40:00,48.21,48.23,48.21,48.22,79910.0,44.8237,44.8422,44.8237,44.833,79910.0
2023-03-08 11:45:00,48.22,48.28,48.22,48.27,135735.0,44.833,44.8887,44.833,44.8794,135735.0
2023-03-08 11:50:00,48.27,48.28,48.25,48.26,246902.0,44.8794,44.8887,44.8608,44.8701,246902.0
2023-03-08 11:55:00,48.25,48.26,48.22,48.23,86980.0,44.8608,44.8701,44.833,44.8422,86980.0
2023-03-08 12:00:00,48.23,48.25,48.22,48.23,31902.0,44.8422,44.8608,44.833,44.8422,31902.0
2023-03-08 12:05:00,48.23,48.24,48.18,48.19,153573.0,44.8422,44.8515,44.7958,44.8051,153573.0
2023-03-08 12:10:00,48.18,48.2,48.16,48.18,154246.0,44.7958,44.8144,44.7772,44.7958,154246.0
2023-03-08 12:15:00,48.18,48.21,48.17,48.21,101306.0,44.7958,44.8237,44.7865,44.8237,101306.0
2023-03-08 12:20:00,48.21,48.22,48.2,48.21,168960.0,44.8237,44.833,44.8144,44.8237,168960.0
2023-03-08 12:25:00,48.21,48.22,48.17,48.18,45020.0,44.8237,44.833,44.7865,44.7958,45020.0
2023-03-08 12:30:00,48.18,48.19,48.14,48.17,88248.0,44.7958,44.8051,44.7586,44.7865,88248.0
2023-03-08 12:35:00,48.18,48.22,48.17,48.22,104929.0,44.7958,44.833,44.7865,44.833,104929.0
2023-03-08 12:40:00,48.22,48.23,48.21,48.22,62988.0,44.833,44.8422,44.8237,44.833,62988.0
2023-03-08 12:45:00,48.22,48.23,48.17,48.18,33426.0,44.833,44.8422,44.7865,44.7958,33426.0
2023-03-08 12:50:00,48.18,48.2,48.16,48.18,17595.0,44.7958,44.8144,44.7772,44.7958,17595.0
2023-03-08 12:55:00,48.16,48.17,48.14,48.16,95938.0,44.7772,44.7865,44.7586,44.7772,95938.0
2023-03-08 13:00:00,48.17,48.19,48.13,48.15,202016.0,44.7865,44.8051,44.7493,44.7679,202016.0
2023-03-08 13:05:00,48.15,48.17,48.14,48.14,116864.0,44.7679,44.7865,44.7586,44.7586,116864.0
2023-03-08 13:10:00,48.14,48.16,48.12,48.14,30555.0,44.7586,44.7772,44.74,44.7586,30555.0
2023-03-08 13:15:00,48.14,48.15,48.11,48.12,52590.0,44.7586,44.7679,44.7307,44.74,52590.0
2023-03-08 13:20:00,48.13,48.15,48.12,48.15,26541.0,44.7493,44.7679,44.74,44.7679,26541.0
2023-03-08 13:25:00,48.14,48.15,48.11,48.12,72728.0,44.7586,44.7679,44.7307,44.74,72728.0
2023-03-08 13:30:00,48.11,48.13,48.1,48.12,34300.0,44.7307,44.7493,44.7214,44.74,34300.0
2023-03-08 13:35:00,48.11,48.12,48.1,48.11,54660.0,44.7307,44.74,44.7214,44.7307,54660.0
2023-03-08 13:40:00,48.1,48.12,48.1,48.1,32222.0,44.7214,44.74,44.7214,44.7214,32222.0
2023-03-08 13:45:00,48.11,48.12,48.09,48.09,50373.0,44.7307,44.74,44.7121,44.7121,50373.0
2023-03-08 13:50:00,48.09,48.11,48.08,48.11,78048.0,44.7121,44.7307,44.7028,44.7307,78048.0
2023-03-08 13:55:00,48.11,48.12,48.08,48.1,145646.0,44.7307,44.74,44.7028,44.7214,145646.0
2023-03-08 14:00:00,48.1,48.12,48.09,48.1,47568.0,44.7214,44.74,44.7121,44.7214,47568.0
2023-03-08 14:05:00,48.11,48.12,48.09,48.12,49064.0,44.7307,44.74,44.7121,44.74,49064.0
2023-03-08 14:10:00,48.12,48.16,48.12,48.13,91077.0,44.74,44.7772,44.74,44.7493,91077.0
2023-03-08 14:15:00,48.12,48.14,48.12,48.13,67622.0,44.74,44.7586,44.74,44.7493,67622.0
2023-03-08 14:20:00,48.13,48.14,48.12,48.12,51246.0,44.7493,44.7586,44.74,44.74,51246.0
2023-03-08 14:25:00,48.12,48.15,48.12,48.15,14051.0,44.74,44.7679,44.74,44.7679,14051.0
2023-03-08 14:30:00,48.14,48.16,48.14,48.15,279687.0,44.7586,44.7772,44.7586,44.7679,279687.0
2023-03-08 14:35:00,48.14,48.17,48.14,48.15,188688.0,44.7586,44.7865,44.7586,44.7679,188688.0
2023-03-08 14:40:00,48.15,48.17,48.15,48.15,93617.0,44.7679,44.7865,44.7679,44.7679,93617.0
2023-03-08 14:45:00,48.16,48.16,48.15,48.15,75743.0,44.7772,44.7772,44.7679,44.7679,75743.0
2023-03-08 14:50:00,48.16,48.16,48.13,48.16,116147.0,44.7772,44.7772,44.7493,44.7772,116147.0
2023-03-08 14:55:00,48.16,48.16,48.15,48.16,14073.0,44.7772,44.7772,44.7679,44.7772,14073.0
2023-03-08 15:00:00,48.16,48.17,48.15,48.16,135156.0,44.7772,44.7865,44.7679,44.7772,135156.0
2023-03-08 15:05:00,48.16,48.18,48.15,48.17,96668.0,44.7772,44.7958,44.7679,44.7865,96668.0
2023-03-08 15:10:00,48.18,48.18,48.16,48.17,69350.0,44.7958,44.7958,44.7772,44.7865,69350.0
2023-03-08 15:15:00,48.18,48.18,48.16,48.17,112883.0,44.7958,44.7958,44.7772,44.7865,112883.0
2023-03-08 15:20:00,48.17,48.18,48.16,48.16,87849.0,44.7865,44.7958,44.7772,44.7772,87849.0
2023-03-08 15:25:00,48.16,48.16,48.14,48.15,278958.0,44.7772,44.7772,44.7586,44.7679,278958.0
2023-03-08 15:30:00,48.15,48.18,48.15,48.17,87108.0,44.7679,44.7958,44.7679,44.7865,87108.0
2023-03-08 15:35:00,48.16,48.21,48.16,48.2,76466.0,44.7772,44.8237,44.7772,44.8144,76466.0
2023-03-08 15:40:00,48.21,48.24,48.2,48.23,126531.0,44.8237,44.8515,44.8144,44.8422,126531.0
2023-03-08 15:45:00,48.23,48.26,48.23,48.23,335664.0,44.8422,44.8701,44.8422,44.8422,335664.0
2023-03-08 15:50:00,48.23,48.24,48.22,48.23,197123.0,44.8422,44.8515,44.833,44.8422,197123.0
2023-03-08 15:55:00,48.23,48.25,48.23,48.25,374989.0,44.8422,44.8608,44.8422,44.8608,374989.0
2023-03-09 09:30:00,47.83,47.83,47.69,47.77,314576.0,44.4703,44.4703,44.3402,44.4146,314576.0
2023-03-09 09:35:00,47.78,47.83,47.74,47.83,212464.0,44.4239,44.4703,44.3867,44.4703,212464.0
2023-03-09 09:40:00,47.83,47.83,47.75,47.8,177467.0,44.4703,44.4703,44.396,44.4425,177467.0
2023-03-09 09:45:00,47.8,47.88,47.79,47.88,230701.0,44.4425,44.5168,44.4332,44.5168,230701.0
2023-03-09 09:50:00,47.89,47.9,47.82,47.83,356722.0,44.5261,44.5354,44.461,44.4703,356722.0
2023-03-09 09:55:00,47.83,47.86,47.81,47.84,45960.0,44.4703,44.4982,44.4518,44.4796,45960.0
2023-03-09 10:00:00,47.84,47.87,47.8,47.86,117380.0,44.4796,44.5075,44.4425,44.4982,117380.0
2023-03-09 10:05:00,47.87,47.9,47.84,47.88,165236.0,44.5075,44.5354,44.4796,44.5168,165236.0
2023-03-09 10:10:00,47.88,47.89,47.79,47.8,78696.0,44.5168,44.5261,44.4332,44.4425,78696.0
2023-03-09 10:15:00,47.8,47.82,47.72,47.76,178561.0,44.4425,44.461,44.3681,44.4053,178561.0
2023-03-09 10:20:00,47.75,47.77,47.71,47.71,55585.0,44.396,44.4146,44.3588,44.3588,55585.0
2023-03-09 10:25:00,47.72,47.76,47.71,47.76,64814.0,44.3681,44.4053,44.3588,44.4053,64814.0
2023-03-09 10:30:00,47.76,47.82,47.74,47.79,213402.0,44.4053,44.461,44.3867,44.4332,213402.0
2023-03-09 10:35:00,47.8,47.82,47.77,47.77,269733.0,44.4425,44.461,44.4146,44.4146,269733.0
2023-03-09 10:40:00,47.78,47.81,47.78,47.8,237145.0,44.4239,44.4518,44.4239,44.4425,237145.0
2023-03-09 10:45:00,47.8,47.83,47.78,47.8,197303.0,44.4425,44.4703,44.4239,44.4425,197303.0
2023-03-09 10:50:00,47.8,47.81,47.78,47.8,150757.0,44.4425,44.4518,44.4239,44.4425,150757.0
2023-03-09 10:55:00,47.8,47.8,47.73,47.73,110999.0,44.4425,44.4425,44.3774,44.3774,110999.0
2023-03-09 11:00:00,47.73,47.74,47.7,47.71,130772.0,44.3774,44.3867,44.3495,44.3588,130772.0
2023-03-09 11:05:00,47.72,47.72,47.65,47.68,113703.0,44.3681,44.3681,44.303,44.3309,113703.0
2023-03-09 11:10:00,47.67,47.7,47.66,47.7,93238.0,44.3216,44.3495,44.3123,44.3495,93238.0
2023-03-09 11:15:00,47.7,47.71,47.68,47.69,79163.0,44.3495,44.3588,44.3309,44.3402,79163.0
2023-03-09 11:20:00,47.69,47.73,47.69,47.73,110034.0,44.3402,44.3774,44.3402,44.3774,110034.0
2023-03-09 11:25:00,47.73,47.73,47.67,47.67,95828.0,44.3774,44.3774,44.3216,44.3216,95828.0
2023-03-09 11:30:00,47.68,47.71,47.67,47.68,139400.0,44.3309,44.3588,44.3216,44.3309,139400.0
2023-03-09 11:35:00,47.68,47.71,47.68,47.7,136538.0,44.3309,44.3588,44.3309,44.3495,136538.0
2023-03-09 11:40:00,47.7,47.71,47.68,47.69,76274.0,44.3495,44.3588,44.3309,44.3402,76274.0
2023-03-09 11:45:00,47.69,47.7,47.68,47.7,89416.0,44.3402,44.3495,44.3309,44.3495,89416.0
2023-03-09 11:50:00,47.7,47.7,47.66,47.66,159959.0,44.3495,44.3495,44.3123,44.3123,159959.0
2023-03-09 11:55:00,47.67,47.67,47.63,47.63,135206.0,44.3216,44.3216,44.2844,44.2844,135206.0
2023-03-09 12:00:00,47.64,47.65,47.59,47.63,220265.0,44.2937,44.303,44.2472,44.2844,220265.0
2023-03-09 12:05:00,47.62,47.66,47.61,47.65,80107.0,44.2751,44.3123,44.2658,44.303,80107.0
2023-03-09 12:10:00,47.65,47.67,47.64,47.64,86900.0,44.303,44.3216,44.2937,44.2937,86900.0
2023-03-09 12:15:00,47.65,47.67,47.63,47.65,83117.0,44.303,44.3216,44.2844,44.303,83117.0
2023-03-09 12:20:00,47.66,47.68,47.65,47.65,101692.0,44.3123,44.3309,44.303,44.303,101692.0
2023-03-09 12:25:00,47.65,47.68,47.64,47.67,98358.0,44.303,44.3309,44.2937,44.3216,98358.0
2023-03-09 12:30:00,47.68,47.68,47.66,47.66,92575.0,44.3309,44.3309,44.3123,44.3123,92575.0
2023-03-09 12:35:00,47.66,47.66,47.61,47.62,45908.0,44.3123,44.3123,44.2658,44.2751,45908.0
2023-03-09 12:40:00,47.63,47.65,47.6,47.61,48015.0,44.2844,44.303,44.2565,44.2658,48015.0
2023-03-09 12:45:00,47.61,47.62,47.57,47.58,153625.0,44.2658,44.2751,44.2286,44.2379,153625.0
2023-03-09 12:50:00,47.58,47.6,47.56,47.58,45847.0,44.2379,44.2565,44.2193,44.2379,45847.0
2023-03-09 12:55:00,47.58,47.6,47.56,47.58,100494.0,44.2379,44.2565,44.2193,44.2379,100494.0
2023-03-09 13:00:00,47.59,47.62,47.56,47.59,146768.0,44.2472,44.2751,44.2193,44.2472,146768.0
2023-03-09 13:05:00,47.6,47.62,47.59,47.61,58323.0,44.2565,44.2751,44.2472,44.2658,58323.0
2023-03-09 13:10:00,47.61,47.61,47.57,47.58,138072.0,44.2658,44.2658,44.2286,44.2379,138072.0
2023-03-09 13:15:00,47.59,47.6,47.57,47.57,73272.0,44.2472,44.2565,44.2286,44.2286,73272.0
2023-03-09 13:20:00,47.57,47.58,47.52,47.53,89005.0,44.2286,44.2379,44.1821,44.1914,89005.0
2023-03-09 13:25:00,47.53,47.54,47.5,47.53,72712.0,44.1914,44.2007,44.1635,44.1914,72712.0
2023-03-09 13:30:00,47.52,47.53,47.48,47.5,93871.0,44.1821,44.1914,44.1449,44.1635,93871.0
2023-03-09 13:35:00,47.5,47.51,47.48,47.49,50058.0,44.1635,44.1728,44.1449,44.1542,50058.0
2023-03-09 13:40:00,47.49,47.52,47.48,47.52,82963.0,44.1542,44.1821,44.1449,44.1821,82963.0
2023-03-09 13:45:00,47.51,47.53,47.46,47.47,101172.0,44.1728,44.1914,44.1263,44.1356,101172.0
2023-03-09 13:50:00,47.47,47.49,47.45,47.47,92576.0,44.1356,44.1542,44.117,44.1356,92576.0
2023-03-09 13:55:00,47.48,47.5,47.47,47.49,62781.0,44.1449,44.1635,44.1356,44.1542,62781.0
2023-03-09 14:00:00,47.5,47.5,47.45,47.45,187718.0,44.1635,44.1635,44.117,44.117,187718.0
2023-03-09 14:05:00,47.45,47.48,47.44,47.47,145508.0,44.117,44.1449,44.1077,44.1356,145508.0
2023-03-09 14:10:00,47.46,47.48,47.44,47.47,139921.0,44.1263,44.1449,44.1077,44.1356,139921.0
2023-03-09 14:15:00,47.47,47.49,47.45,47.46,223116.0,44.1356,44.1542,44.117,44.1263,223116.0
2023-03-09 14:20:00,47.47,47.5,47.45,47.5,80291.0,44.1356,44.1635,44.117,44.1635,80291.0
2023-03-09 14:25:00,47.49,47.51,47.45,47.45,119896.0,44.1542,44.1728,44.117,44.117,119896.0
2023-03-09 14:30:00,47.45,47.45,47.39,47.41,126318.0,44.117,44.117,44.0613,44.0798,126318.0
2023-03-09 14:35:00,47.41,47.44,47.41,47.43,236944.0,44.0798,44.1077,44.0798,44.0984,236944.0
2023-03-09 14:40:00,47.43,47.45,47.42,47.44,141695.0,44.0984,44.117,44.0891,44.1077,141695.0
2023-03-09 14:45:00,47.44,47.45,47.39,47.41,143005.0,44.1077,44.117,44.0613,44.0798,143005.0
2023-03-09 14:50:00,47.41,47.41,47.38,47.38,67919.0,44.0798,44.0798,44.052,44.052,67919.0
2023-03-09 14:55:00,47.38,47.4,47.35,47.35,62440.0,44.052,44.0705,44.0241,44.0241,62440.0
2023-03-09 15:00:00,47.36,47.37,47.33,47.34,155047.0,44.0334,44.0427,44.0055,44.0148,155047.0
2023-03-09 15:05:00,47.34,47.35,47.31,47.32,122931.0,44.0148,44.0241,43.9869,43.9962,122931.0
2023-03-09 15:10:00,47.31,47.32,47.28,47.28,242342.0,43.9869,43.9962,43.959,43.959,242342.0
2023-03-09 15:15:00,47.29,47.29,47.21,47.22,244013.0,43.9683,43.9683,43.8939,43.9032,244013.0
2023-03-09 15:20:00,47.22,47.22,47.16,47.17,217346.0,43.9032,43.9032,43.8474,43.8567,217346.0
2023-03-09 15:25:00,47.17,47.22,47.16,47.19,138640.0,43.8567,43.9032,43.8474,43.8753,138640.0
2023-03-09 15:30:00,47.18,47.27,47.17,47.26,206920.0,43.866,43.9497,43.8567,43.9404,206920.0
2023-03-09 15:35:00,47.26,47.27,47.21,47.26,130693.0,43.9404,43.9497,43.8939,43.9404,130693.0
2023-03-09 15:40:00,47.26,47.27,47.23,47.25,153471.0,43.9404,43.9497,43.9125,43.9311,153471.0
2023-03-09 15:45:00,47.24,47.26,47.2,47.24,176776.0,43.9218,43.9404,43.8846,43.9218,176776.0
2023-03-09 15:50:00,47.24,47.28,47.23,47.26,192055.0,43.9218,43.959,43.9125,43.9404,192055.0
2023-03-09 15:55:00,47.27,47.28,47.21,47.23,617940.0,43.9497,43.959,43.8939,43.9125,617940.0
2023-03-10 09:30:00,47.19,47.28,47.15,47.15,287396.0,43.8753,43.959,43.8381,43.8381,287396.0
2023-03-10 09:35:00,47.16,47.22,47.14,47.16,249115.0,43.8474,43.9032,43.8288,43.8474,249115.0
2023-03-10 09:40:00,47.16,47.17,47.12,47.15,179704.0,43.8474,43.8567,43.8102,43.8381,179704.0
2023-03-10 09:45:00,47.15,47.15,47.01,47.08,226281.0,43.8381,43.8381,43.7079,43.773,226281.0
2023-03-10 09:50:00,47.07,47.21,47.04,47.17,217427.0,43.7637,43.8939,43.7358,43.8567,217427.0
2023-03-10 09:55:00,47.18,47.24,47.13,47.2,181153.0,43.866,43.9218,43.8195,43.8846,181153.0
2023-03-10 10:00:00,47.2,47.33,47.19,47.31,201569.0,43.8846,44.0055,43.8753,43.9869,201569.0
2023-03-10 10:05:00,47.3,47.42,47.3,47.39,209427.0,43.9776,44.0891,43.9776,44.0613,209427.0
2023-03-10 10:10:00,47.38,47.41,47.32,47.33,133951.0,44.052,44.0798,43.9962,44.0055,133951.0
2023-03-10 10:15:00,47.33,47.35,47.27,47.28,139632.0,44.0055,44.0241,43.9497,43.959,139632.0
2023-03-10 10:20:00,47.28,47.33,47.24,47.33,169131.0,43.959,44.0055,43.9218,44.0055,169131.0
2023-03-10 10:25:00,47.33,47.36,47.3,47.31,110433.0,44.0055,44.0334,43.9776,43.9869,110433.0
2023-03-10 10:30:00,47.32,47.45,47.32,47.4,175376.0,43.9962,44.117,43.9962,44.0705,175376.0
2023-03-10 10:35:00,47.41,47.44,47.38,47.39,141987.0,44.0798,44.1077,44.052,44.0613,141987.0
2023-03-10 10:40:00,47.39,47.43,47.32,47.35,135282.0,44.0613,44.0984,43.9962,44.0241,135282.0
2023-03-10 10:45:00,47.35,47.38,47.31,47.33,126434.0,44.0241,44.052,43.9869,44.0055,126434.0
2023-03-10 10:50:00,47.34,47.36,47.29,47.35,150684.0,44.0148,44.0334,43.9683,44.0241,150684.0
2023-03-10 10:55:00,47.35,47.45,47.35,47.45,213843.0,44.0241,44.117,44.0241,44.117,213843.0
2023-03-10 11:00:00,47.44,47.46,47.41,47.43,146204.0,44.1077,44.1263,44.0798,44.0984,146204.0
2023-03-10 11:05:00,47.43,47.43,47.39,47.41,238302.0,44.0984,44.0984,44.0613,44.0798,238302.0
2023-03-10 11:10:00,47.41,47.44,47.33,47.34,99256.0,44.0798,44.1077,44.0055,44.0148,99256.0
2023-03-10 11:15:00,47.33,47.36,47.3,47.32,163514.0,44.0055,44.0334,43.9776,43.9962,163514.0
2023-03-10 11:20:00,47.32,47.37,47.32,47.35,332585.0,43.9962,44.0427,43.9962,44.0241,332585.0
2023-03-10 11:25:00,47.34,47.41,47.32,47.38,200692.0,44.0148,44.0798,43.9962,44.052,200692.0
2023-03-10 11:30:00,47.38,47.47,47.38,47.45,175384.0,44.052,44.1356,44.052,44.117,175384.0
2023-03-10 11:35:00,47.46,47.46,47.39,47.42,239511.0,44.1263,44.1263,44.0613,44.0891,239511.0
2023-03-10 11:40:00,47.42,47.44,47.38,47.4,190536.0,44.0891,44.1077,44.052,44.0705,190536.0
2023-03-10 11:45:00,47.39,47.4,47.3,47.31,230521.0,44.0613,44.0705,43.9776,43.9869,230521.0
2023-03-10 11:50:00,47.31,47.32,47.25,47.28,82284.0,43.9869,43.9962,43.9311,43.959,82284.0
2023-03-10 11:55:00,47.27,47.27,47.22,47.22,209029.0,43.9497,43.9497,43.9032,43.9032,209029.0
2023-03-10 12:00:00,47.22,47.29,47.22,47.26,314196.0,43.9032,43.9683,43.9032,43.9404,314196.0
2023-03-10 12:05:00,47.26,47.29,47.22,47.23,194036.0,43.9404,43.9683,43.9032,43.9125,194036.0
2023-03-10 12:10:00,47.23,47.24,47.2,47.23,145280.0,43.9125,43.9218,43.8846,43.9125,145280.0
2023-03-10 12:15:00,47.23,47.26,47.22,47.22,128782.0,43.9125,43.9404,43.9032,43.9032,128782.0
2023-03-10 12:20:00,47.22,47.26,47.21,47.22,111248.0,43.9032,43.9404,43.8939,43.9032,111248.0
2023-03-10 12:25:00,47.22,47.24,47.2,47.24,104564.0,43.9032,43.9218,43.8846,43.9218,104564.0
2023-03-10 12:30:00,47.25,47.32,47.24,47.29,120723.0,43.9311,43.9962,43.9218,43.9683,120723.0
2023-03-10 12:35:00,47.3,47.32,47.26,47.29,100641.0,43.9776,43.9962,43.9404,43.9683,100641.0
2023-03-10 12:40:00,47.29,47.3,47.26,47.29,74481.0,43.9683,43.9776,43.9404,43.9683,74481.0
2023-03-10 12:45:00,47.28,47.31,47.27,47.28,97543.0,43.959,43.9869,43.9497,43.959,97543.0
2023-03-10 12:50:00,47.28,47.3,47.26,47.29,125580.0,43.959,43.9776,43.9404,43.9683,125580.0
2023-03-10 12:55:00,47.28,47.28,47.23,47.25,155945.0,43.959,43.959,43.9125,43.9311,155945.0
2023-03-10 13:00:00,47.25,47.29,47.23,47.24,210198.0,43.9311,43.9683,43.9125,43.9218,210198.0
2023-03-10 13:05:00,47.24,47.25,47.22,47.23,61416.0,43.9218,43.9311,43.9032,43.9125,61416.0
2023-03-10 13:10:00,47.23,47.24,47.19,47.19,148236.0,43.9125,43.9218,43.8753,43.8753,148236.0
2023-03-10 13:15:00,47.18,47.18,47.12,47.13,85350.0,43.866,43.866,43.8102,43.8195,85350.0
2023-03-10 13:20:00,47.13,47.14,47.08,47.1,86798.0,43.8195,43.8288,43.773,43.7916,86798.0
2023-03-10 13:25:00,47.09,47.1,47.05,47.08,143291.0,43.7823,43.7916,43.7451,43.773,143291.0
2023-03-10 13:30:00,47.08,47.09,47.03,47.03,63867.0,43.773,43.7823,43.7265,43.7265,63867.0
2023-03-10 13:35:00,47.03,47.05,47.01,47.02,84975.0,43.7265,43.7451,43.7079,43.7172,84975.0
2023-03-10 13:40:00,47.02,47.03,46.98,46.99,159486.0,43.7172,43.7265,43.6801,43.6893,159486.0
2023-03-10 13:45:00,46.99,47.01,46.95,46.96,57975.0,43.6893,43.7079,43.6522,43.6615,57975.0
2023-03-10 13:50:00,46.96,46.98,46.94,46.95,157062.0,43.6615,43.6801,43.6429,43.6522,157062.0
2023-03-10 13:55:00,46.95,46.97,46.93,46.95,104113.0,43.6522,43.6708,43.6336,43.6522,104113.0
2023-03-10 14:00:00,46.96,47.05,46.96,47.04,164611.0,43.6615,43.7451,43.6615,43.7358,164611.0
2023-03-10 14:05:00,47.04,47.07,46.99,47.07,173042.0,43.7358,43.7637,43.6893,43.7637,173042.0
2023-03-10 14:10:00,47.07,47.1,47.03,47.04,158903.0,43.7637,43.7916,43.7265,43.7358,158903.0
2023-03-10 14:15:00,47.03,47.06,47.0,47.04,111300.0,43.7265,43.7544,43.6986,43.7358,111300.0
2023-03-10 14:20:00,47.04,47.05,46.99,47.02,120258.0,43.7358,43.7451,43.6893,43.7172,120258.0
2023-03-10 14:25:00,47.01,47.02,46.98,46.99,87979.0,43.7079,43.7172,43.6801,43.6893,87979.0
2023-03-10 14:30:00,47.0,47.06,47.0,47.04,109534.0,43.6986,43.7544,43.6986,43.7358,109534.0
2023-03-10 14:35:00,47.04,47.08,47.02,47.06,97146.0,43.7358,43.773,43.7172,43.7544,97146.0
2023-03-10 14:40:00,47.05,47.07,47.02,47.03,153594.0,43.7451,43.7637,43.7172,43.7265,153594.0
2023-03-10 14:45:00,47.03,47.13,47.03,47.12,264191.0,43.7265,43.8195,43.7265,43.8102,264191.0
2023-03-10 14:50:00,47.12,47.12,47.08,47.11,130642.0,43.8102,43.8102,43.773,43.8009,130642.0
2023-03-10 14:55:00,47.11,47.14,47.07,47.09,97773.0,43.8009,43.8288,43.7637,43.7823,97773.0
2023-03-10 15:00:00,47.09,47.11,47.06,47.08,120818.0,43.7823,43.8009,43.7544,43.773,120818.0
2023-03-10 15:05:00,47.08,47.11,47.04,47.11,79281.0,43.773,43.8009,43.7358,43.8009,79281.0
2023-03-10 15:10:00,47.1,47.13,47.06,47.08,123272.0,43.7916,43.8195,43.7544,43.773,123272.0
2023-03-10 15:15:00,47.07,47.1,47.02,47.03,276165.0,43.7637,43.7916,43.7172,43.7265,276165.0
2023-03-10 15:20:00,47.03,47.07,47.02,47.07,142728.0,43.7265,43.7637,43.7172,43.7637,142728.0
2023-03-10 15:25:00,47.07,47.1,47.05,47.06,684929.0,43.7637,43.7916,43.7451,43.7544,684929.0
2023-03-10 15:30:00,47.06,47.08,47.04,47.05,554988.0,43.7544,43.773,43.7358,43.7451,554988.0
2023-03-10 15:35:00,47.05,47.06,47.01,47.01,413097.0,43.7451,43.7544,43.7079,43.7079,413097.0
2023-03-10 15:40:00,47.02,47.02,46.97,46.98,432496.0,43.7172,43.7172,43.6708,43.6801,432496.0
2023-03-10 15:45:00,46.98,46.98,46.96,46.97,941230.0,43.6801,43.6801,43.6615,43.6708,941230.0
2023-03-10 15:50:00,46.96,46.99,46.95,46.98,838347.0,43.6615,43.6893,43.6522,43.6801,838347.0
2023-03-10 15:55:00,46.97,47.0,46.95,46.98,430677.0,43.6708,43.6986,43.6522,43.6801,430677.0
2023-03-13 09:30:00,46.8,46.91,46.8,46.86,287219.0,43.5127,43.615,43.5127,43.5685,287219.0
2023-03-13 09:35:00,46.85,46.86,46.72,46.77,250954.0,43.5592,43.5685,43.4383,43.4848,250954.0
2023-03-13 09:40:00,46.78,46.81,46.74,46.8,277970.0,43.4941,43.522,43.4569,43.5127,277970.0
2023-03-13 09:45:00,46.79,46.93,46.77,46.91,404770.0,43.5034,43.6336,43.4848,43.615,404770.0
2023-03-13 09:50:00,46.9,47.0,46.9,46.96,574342.0,43.6057,43.6986,43.6057,43.6615,574342.0
2023-03-13 09:55:00,46.95,47.07,46.93,47.0,421272.0,43.6522,43.7637,43.6336,43.6986,421272.0
2023-03-13 10:00:00,47.0,47.09,46.97,47.08,368695.0,43.6986,43.7823,43.6708,43.773,368695.0
2023-03-13 10:05:00,47.07,47.18,47.02,47.11,325566.0,43.7637,43.866,43.7172,43.8009,325566.0
2023-03-13 10:10:00,47.12,47.15,47.04,47.09,285220.0,43.8102,43.8381,43.7358,43.7823,285220.0
2023-03-13 10:15:00,47.08,47.08,46.97,46.98,389241.0,43.773,43.773,43.6708,43.6801,389241.0
2023-03-13 10:20:00,46.97,47.05,46.94,46.96,359316.0,43.6708,43.7451,43.6429,43.6615,359316.0
2023-03-13 10:25:00,46.96,46.99,46.87,46.9,605167.0,43.6615,43.6893,43.5778,43.6057,605167.0
2023-03-13 10:30:00,46.9,47.07,46.9,47.06,315579.0,43.6057,43.7637,43.6057,43.7544,315579.0
2023-03-13 10:35:00,47.07,47.09,46.99,47.05,235718.0,43.7637,43.7823,43.6893,43.7451,235718.0
2023-03-13 10:40:00,47.06,47.13,46.99,47.09,349459.0,43.7544,43.8195,43.6893,43.7823,349459.0
2023-03-13 10:45:00,47.1,47.15,47.06,47.1,230584.0,43.7916,43.8381,43.7544,43.7916,230584.0
2023-03-13 10:50:00,47.11,47.11,47.03,47.07,365750.0,43.8009,43.8009,43.7265,43.7637,365750.0
2023-03-13 10:55:00,47.08,47.2,47.07,47.17,241795.0,43.773,43.8846,43.7637,43.8567,241795.0
2023-03-13 11:00:00,47.18,47.26,47.15,47.17,404663.0,43.866,43.9404,43.8381,43.8567,404663.0
2023-03-13 11:05:00,47.16,47.2,47.12,47.16,246937.0,43.8474,43.8846,43.8102,43.8474,246937.0
2023-03-13 11:10:00,47.16,47.26,47.16,47.2,235471.0,43.8474,43.9404,43.8474,43.8846,235471.0
2023-03-13 11:15:00,47.2,47.26,47.19,47.24,219181.0,43.8846,43.9404,43.8753,43.9218,219181.0
2023-03-13 11:20:00,47.24,47.29,47.21,47.23,421029.0,43.9218,43.9683,43.8939,43.9125,421029.0
2023-03-13 11:25:00,47.24,47.33,47.2,47.32,463324.0,43.9218,44.0055,43.8846,43.9962,463324.0
2023-03-13 11:30:00,47.32,47.33,47.2,47.21,197234.0,43.9962,44.0055,43.8846,43.8939,197234.0
2023-03-13 11:35:00,47.2,47.21,47.13,47.15,331180.0,43.8846,43.8939,43.8195,43.8381,331180.0
2023-03-13 11:40:00,47.15,47.21,47.14,47.19,203497.0,43.8381,43.8939,43.8288,43.8753,203497.0
2023-03-13 11:45:00,47.2,47.25,47.15,47.23,357264.0,43.8846,43.9311,43.8381,43.9125,357264.0
2023-03-13 11:50:00,47.23,47.25,47.16,47.16,254026.0,43.9125,43.9311,43.8474,43.8474,254026.0
2023-03-13 11:55:00,47.16,47.22,47.14,47.21,373485.0,43.8474,43.9032,43.8288,43.8939,373485.0
2023-03-13 12:00:00,47.22,47.28,47.15,47.18,425060.0,43.9032,43.959,43.8381,43.866,425060.0
2023-03-13 12:05:00,47.18,47.28,47.18,47.26,241200.0,43.866,43.959,43.866,43.9404,241200.0
2023-03-13 12:10:00,47.26,47.26,47.16,47.18,243475.0,43.9404,43.9404,43.8474,43.866,243475.0
2023-03-13 12:15:00,47.18,47.24,47.17,47.19,181116.0,43.866,43.9218,43.8567,43.8753,181116.0
2023-03-13 12:20:00,47.19,47.19,47.1,47.1,223774.0,43.8753,43.8753,43.7916,43.7916,223774.0
2023-03-13 12:25:00,47.1,47.14,47.08,47.14,157944.0,43.7916,43.8288,43.773,43.8288,157944.0
2023-03-13 12:30:00,47.14,47.16,47.09,47.1,210125.0,43.8288,43.8474,43.7823,43.7916,210125.0
2023-03-13 12:35:00,47.1,47.16,47.1,47.12,188985.0,43.7916,43.8474,43.7916,43.8102,188985.0
2023-03-13 12:40:00,47.12,47.18,47.1,47.12,133520.0,43.8102,43.866,43.7916,43.8102,133520.0
2023-03-13 12:45:00,47.12,47.16,47.01,47.03,337967.0,43.8102,43.8474,43.7079,43.7265,337967.0
2023-03-13 12:50:00,47.03,47.09,47.02,47.08,136848.0,43.7265,43.7823,43.7172,43.773,136848.0
2023-03-13 12:55:00,47.08,47.1,47.04,47.07,82813.0,43.773,43.7916,43.7358,43.7637,82813.0
2023-03-13 13:00:00,47.08,47.08,47.0,47.04,122735.0,43.773,43.773,43.6986,43.7358,122735.0
2023-03-13 13:05:00,47.04,47.11,47.02,47.11,97395.0,43.7358,43.8009,43.7172,43.8009,97395.0
2023-03-13 13:10:00,47.11,47.14,47.1,47.13,267143.0,43.8009,43.8288,43.7916,43.8195,267143.0
2023-03-13 13:15:00,47.13,47.16,47.1,47.13,202603.0,43.8195,43.8474,43.7916,43.8195,202603.0
2023-03-13 13:20:00,47.12,47.12,47.07,47.07,111890.0,43.8102,43.8102,43.7637,43.7637,111890.0
2023-03-13 13:25:00,47.06,47.1,47.04,47.07,149178.0,43.7544,43.7916,43.7358,43.7637,149178.0
2023-03-13 13:30:00,47.08,47.09,47.04,47.06,279850.0,43.773,43.7823,43.7358,43.7544,279850.0
2023-03-13 13:35:00,47.05,47.18,47.05,47.16,200153.0,43.7451,43.866,43.7451,43.8474,200153.0
2023-03-13 13:40:00,47.16,47.18,47.12,47.14,202571.0,43.8474,43.866,43.8102,43.8288,202571.0
2023-03-13 13:45:00,47.15,47.18,47.14,47.15,125592.0,43.8381,43.866,43.8288,43.8381,125592.0
2023-03-13 13:50:00,47.15,47.19,47.13,47.17,61056.0,43.8381,43.8753,43.8195,43.8567,61056.0
2023-03-13 13:55:00,47.17,47.22,47.16,47.2,81481.0,43.8567,43.9032,43.8474,43.8846,81481.0
2023-03-13 14:00:00,47.2,47.25,47.19,47.22,164584.0,43.8846,43.9311,43.8753,43.9032,164584.0
2023-03-13 14:05:00,47.21,47.22,47.17,47.18,119047.0,43.8939,43.9032,43.8567,43.866,119047.0
2023-03-13 14:10:00,47.18,47.21,47.16,47.21,139146.0,43.866,43.8939,43.8474,43.8939,139146.0
2023-03-13 14:15:00,47.21,47.24,47.19,47.21,89047.0,43.8939,43.9218,43.8753,43.8939,89047.0
2023-03-13 14:20:00,47.22,47.25,47.2,47.25,82123.0,43.9032,43.9311,43.8846,43.9311,82123.0
2023-03-13 14:25:00,47.25,47.27,47.19,47.21,107524.0,43.9311,43.9497,43.8753,43.8939,107524.0
2023-03-13 14:30:00,47.21,47.29,47.21,47.27,142114.0,43.8939,43.9683,43.8939,43.9497,142114.0
2023-03-13 14:35:00,47.26,47.26,47.17,47.19,94307.0,43.9404,43.9404,43.8567,43.8753,94307.0
2023-03-13 14:40:00,47.19,47.26,47.18,47.22,190983.0,43.8753,43.9404,43.866,43.9032,190983.0
2023-03-13 14:45:00,47.22,47.23,47.17,47.21,82941.0,43.9032,43.9125,43.8567,43.8939,82941.0
2023-03-13 14:50:00,47.2,47.23,47.18,47.2,59966.0,43.8846,43.9125,43.866,43.8846,59966.0
2023-03-13 14:55:00,47.21,47.22,47.18,47.21,85524.0,43.8939,43.9032,43.866,43.8939,85524.0
2023-03-13 15:00:00,47.21,47.23,47.15,47.15,157313.0,43.8939,43.9125,43.8381,43.8381,157313.0
2023-03-13 15:05:00,47.15,47.21,47.14,47.16,107340.0,43.8381,43.8939,43.8288,43.8474,107340.0
2023-03-13 15:10:00,47.16,47.21,47.15,47.19,209946.0,43.8474,43.8939,43.8381,43.8753,209946.0
2023-03-13 15:15:00,47.19,47.22,47.15,47.17,180773.0,43.8753,43.9032,43.8381,43.8567,180773.0
2023-03-13 15:20:00,47.17,47.17,47.12,47.13,145783.0,43.8567,43.8567,43.8102,43.8195,145783.0
2023-03-13 15:25:00,47.13,47.13,47.07,47.09,433963.0,43.8195,43.8195,43.7637,43.7823,433963.0
2023-03-13 15:30:00,47.09,47.12,47.08,47.11,260361.0,43.7823,43.8102,43.773,43.8009,260361.0
2023-03-13 15:35:00,47.11,47.15,47.1,47.15,167032.0,43.8009,43.8381,43.7916,43.8381,167032.0
2023-03-13 15:40:00,47.15,47.18,47.12,47.14,190287.0,43.8381,43.866,43.8102,43.8288,190287.0
2023-03-13 15:45:00,47.14,47.14,47.09,47.09,168839.0,43.8288,43.8288,43.7823,43.7823,168839.0
2023-03-13 15:50:00,47.09,47.09,47.05,47.06,347700.0,43.7823,43.7823,43.7451,43.7544,347700.0
2023-03-13 15:55:00,47.06,47.07,47.0,47.01,317816.0,43.7544,43.7637,43.6986,43.7079,317816.0
2023-03-14 09:30:00,46.88,46.91,46.74,46.74,358355.0,43.5871,43.615,43.4569,43.4569,358355.0
2023-03-14 09:35:00,46.75,46.9,46.75,46.87,152834.0,43.4662,43.6057,43.4662,43.5778,152834.0
2023-03-14 09:40:00,46.87,46.91,46.81,46.82,154467.0,43.5778,43.615,43.522,43.5313,154467.0
2023-03-14 09:45:00,46.82,46.89,46.81,46.85,188978.0,43.5313,43.5964,43.522,43.5592,188978.0
2023-03-14 09:50:00,46.85,46.86,46.79,46.82,252385.0,43.5592,43.5685,43.5034,43.5313,252385.0
2023-03-14 09:55:00,46.8,46.9,46.79,46.88,120210.0,43.5127,43.6057,43.5034,43.5871,120210.0
2023-03-14 10:00:00,46.89,46.95,46.85,46.94,168244.0,43.5964,43.6522,43.5592,43.6429,168244.0
2023-03-14 10:05:00,46.95,46.99,46.92,46.98,191979.0,43.6522,43.6893,43.6243,43.6801,191979.0
2023-03-14 10:10:00,46.98,46.99,46.9,46.98,243214.0,43.6801,43.6893,43.6057,43.6801,243214.0
2023-03-14 10:15:00,46.98,47.01,46.95,46.96,125020.0,43.6801,43.7079,43.6522,43.6615,125020.0
2023-03-14 10:20:00,46.96,47.02,46.95,47.0,147242.0,43.6615,43.7172,43.6522,43.6986,147242.0
2023-03-14 10:25:00,47.0,47.01,46.95,46.98,96191.0,43.6986,43.7079,43.6522,43.6801,96191.0
2023-03-14 10:30:00,46.98,47.01,46.96,46.99,138853.0,43.6801,43.7079,43.6615,43.6893,138853.0
2023-03-14 10:35:00,46.99,47.02,46.96,46.99,99034.0,43.6893,43.7172,43.6615,43.6893,99034.0
2023-03-14 10:40:00,46.99,47.01,46.98,47.0,170548.0,43.6893,43.7079,43.6801,43.6986,170548.0
2023-03-14 10:45:00,47.0,47.06,46.99,47.04,91960.0,43.6986,43.7544,43.6893,43.7358,91960.0
2023-03-14 10:50:00,47.04,47.05,47.01,47.02,100575.0,43.7358,43.7451,43.7079,43.7172,100575.0
2023-03-14 10:55:00,47.01,47.02,46.94,46.95,116190.0,43.7079,43.7172,43.6429,43.6522,116190.0
2023-03-14 11:00:00,46.95,47.01,46.94,47.0,62951.0,43.6522,43.7079,43.6429,43.6986,62951.0
2023-03-14 11:05:00,47.0,47.05,46.98,47.04,164052.0,43.6986,43.7451,43.6801,43.7358,164052.0
2023-03-14 11:10:00,47.04,47.05,47.02,47.05,58618.0,43.7358,43.7451,43.7172,43.7451,58618.0
2023-03-14 11:15:00,47.05,47.1,47.04,47.07,76248.0,43.7451,43.7916,43.7358,43.7637,76248.0
2023-03-14 11:20:00,47.08,47.09,47.05,47.07,50569.0,43.773,43.7823,43.7451,43.7637,50569.0
2023-03-14 11:25:00,47.07,47.08,47.04,47.06,39234.0,43.7637,43.773,43.7358,43.7544,39234.0
2023-03-14 11:30:00,47.06,47.09,47.05,47.05,171815.0,43.7544,43.7823,43.7451,43.7451,171815.0
2023-03-14 11:35:00,47.05,47.07,47.04,47.06,46260.0,43.7451,43.7637,43.7358,43.7544,46260.0
2023-03-14 11:40:00,47.06,47.08,47.03,47.05,99524.0,43.7544,43.773,43.7265,43.7451,99524.0
2023-03-14 11:45:00,47.04,47.04,46.99,46.99,140355.0,43.7358,43.7358,43.6893,43.6893,140355.0
2023-03-14 11:50:00,46.99,47.03,46.99,47.03,47373.0,43.6893,43.7265,43.6893,43.7265,47373.0
2023-03-14 11:55:00,47.02,47.03,46.99,46.99,71558.0,43.7172,43.7265,43.6893,43.6893,71558.0
2023-03-14 12:00:00,47.0,47.03,47.0,47.02,64996.0,43.6986,43.7265,43.6986,43.7172,64996.0
2023-03-14 12:05:00,47.01,47.02,46.97,47.01,100458.0,43.7079,43.7172,43.6708,43.7079,100458.0
2023-03-14 12:10:00,47.01,47.07,47.01,47.06,23404.0,43.7079,43.7637,43.7079,43.7544,23404.0
2023-03-14 12:15:00,47.06,47.06,47.03,47.05,50865.0,43.7544,43.7544,43.7265,43.7451,50865.0
2023-03-14 12:20:00,47.04,47.05,46.98,46.98,88447.0,43.7358,43.7451,43.6801,43.6801,88447.0
2023-03-14 12:25:00,46.98,46.99,46.95,46.99,42290.0,43.6801,43.6893,43.6522,43.6893,42290.0
2023-03-14 12:30:00,46.98,47.04,46.98,47.02,68724.0,43.6801,43.7358,43.6801,43.7172,68724.0
2023-03-14 12:35:00,47.03,47.03,46.99,47.01,76581.0,43.7265,43.7265,43.6893,43.7079,76581.0
2023-03-14 12:40:00,47.0,47.0,46.94,46.96,141040.0,43.6986,43.6986,43.6429,43.6615,141040.0
2023-03-14 12:45:00,46.96,46.99,46.95,46.98,178959.0,43.6615,43.6893,43.6522,43.6801,178959.0
2023-03-14 12:50:00,46.98,47.0,46.94,46.97,173628.0,43.6801,43.6986,43.6429,43.6708,173628.0
2023-03-14 12:55:00,46.96,46.97,46.93,46.95,185000.0,43.6615,43.6708,43.6336,43.6522,185000.0
2023-03-14 13:00:00,46.96,46.98,46.95,46.96,218056.0,43.6615,43.6801,43.6522,43.6615,218056.0
2023-03-14 13:05:00,46.96,46.97,46.91,46.91,132613.0,43.6615,43.6708,43.615,43.615,132613.0
2023-03-14 13:10:00,46.91,46.91,46.89,46.9,123715.0,43.615,43.615,43.5964,43.6057,123715.0
2023-03-14 13:15:00,46.89,46.89,46.83,46.88,182728.0,43.5964,43.5964,43.5406,43.5871,182728.0
2023-03-14 13:20:00,46.87,46.88,46.84,46.88,50285.0,43.5778,43.5871,43.5499,43.5871,50285.0
2023-03-14 13:25:00,46.88,46.93,46.88,46.91,91751.0,43.5871,43.6336,43.5871,43.615,91751.0
2023-03-14 13:30:00,46.91,46.93,46.89,46.9,177674.0,43.615,43.6336,43.5964,43.6057,177674.0
2023-03-14 13:35:00,46.9,46.94,46.89,46.93,97599.0,43.6057,43.6429,43.5964,43.6336,97599.0
2023-03-14 13:40:00,46.93,46.97,46.89,46.9,134038.0,43.6336,43.6708,43.5964,43.6057,134038.0
2023-03-14 13:45:00,46.9,46.93,46.88,46.92,122966.0,43.6057,43.6336,43.5871,43.6243,122966.0
2023-03-14 13:50:00,46.93,46.94,46.91,46.93,129503.0,43.6336,43.6429,43.615,43.6336,129503.0
2023-03-14 13:55:00,46.93,46.93,46.88,46.89,63044.0,43.6336,43.6336,43.5871,43.5964,63044.0
2023-03-14 14:00:00,46.9,46.92,46.87,46.88,129368.0,43.6057,43.6243,43.5778,43.5871,129368.0
2023-03-14 14:05:00,46.87,46.88,46.82,46.85,89091.0,43.5778,43.5871,43.5313,43.5592,89091.0
2023-03-14 14:10:00,46.84,46.88,46.84,46.86,91331.0,43.5499,43.5871,43.5499,43.5685,91331.0
2023-03-14 14:15:00,46.86,46.87,46.83,46.86,61338.0,43.5685,43.5778,43.5406,43.5685,61338.0
2023-03-14 14:20:00,46.86,46.87,46.83,46.87,51531.0,43.5685,43.5778,43.5406,43.5778,51531.0
2023-03-14 14:25:00,46.86,46.93,46.85,46.91,90600.0,43.5685,43.6336,43.5592,43.615,90600.0
2023-03-14 14:30:00,46.91,46.94,46.9,46.93,122081.0,43.615,43.6429,43.6057,43.6336,122081.0
2023-03-14 14:35:00,46.92,46.94,46.9,46.91,92954.0,43.6243,43.6429,43.6057,43.615,92954.0
2023-03-14 14:40:00,46.91,46.92,46.89,46.91,89743.0,43.615,43.6243,43.5964,43.615,89743.0
2023-03-14 14:45:00,46.91,46.95,46.9,46.94,75574.0,43.615,43.6522,43.6057,43.6429,75574.0
2023-03-14 14:50:00,46.93,46.96,46.92,46.93,87700.0,43.6336,43.6615,43.6243,43.6336,87700.0
2023-03-14 14:55:00,46.93,46.93,46.88,46.91,85654.0,43.6336,43.6336,43.5871,43.615,85654.0
2023-03-14 15:00:00,46.91,46.93,46.89,46.91,84861.0,43.615,43.6336,43.5964,43.615,84861.0
2023-03-14 15:05:00,46.91,46.92,46.83,46.84,108567.0,43.615,43.6243,43.5406,43.5499,108567.0
2023-03-14 15:10:00,46.84,46.84,46.8,46.8,136835.0,43.5499,43.5499,43.5127,43.5127,136835.0
2023-03-14 15:15:00,46.8,46.84,46.78,46.84,521052.0,43.5127,43.5499,43.4941,43.5499,521052.0
2023-03-14 15:20:00,46.85,46.85,46.81,46.83,283179.0,43.5592,43.5592,43.522,43.5406,283179.0
2023-03-14 15:25:00,46.83,46.85,46.82,46.84,56014.0,43.5406,43.5592,43.5313,43.5499,56014.0
2023-03-14 15:30:00,46.85,46.89,46.83,46.89,122724.0,43.5592,43.5964,43.5406,43.5964,122724.0
2023-03-14 15:35:00,46.89,46.92,46.88,46.9,183784.0,43.5964,43.6243,43.5871,43.6057,183784.0
2023-03-14 15:40:00,46.9,46.91,46.89,46.9,104213.0,43.6057,43.615,43.5964,43.6057,104213.0
2023-03-14 15:45:00,46.9,46.92,46.88,46.92,112178.0,43.6057,43.6243,43.5871,43.6243,112178.0
2023-03-14 15:50:00,46.92,46.95,46.92,46.93,172965.0,43.6243,43.6522,43.6243,43.6336,172965.0
2023-03-14 15:55:00,46.94,47.02,46.94,47.0,264434.0,43.6429,43.7172,43.6429,43.6986,264434.0
2023-03-15 09:30:00,45.98,46.08,45.96,46.05,805984.0,42.7503,42.8433,42.7317,42.8154,805984.0
2023-03-15 09:35:00,46.05,46.09,46.02,46.07,352559.0,42.8154,42.8526,42.7875,42.834,352559.0
2023-03-15 09:40:00,46.07,46.15,46.02,46.13,213986.0,42.834,42.9084,42.7875,42.8898,213986.0
2023-03-15 09:45:00,46.14,46.16,46.09,46.13,210867.0,42.8991,42.9176,42.8526,42.8898,210867.0
2023-03-15 09:50:00,46.13,46.13,46.04,46.07,220149.0,42.8898,42.8898,42.8061,42.834,220149.0
2023-03-15 09:55:00,46.08,46.08,45.95,45.96,344172.0,42.8433,42.8433,42.7224,42.7317,344172.0
2023-03-15 10:00:00,45.95,45.97,45.88,45.96,289091.0,42.7224,42.741,42.6573,42.7317,289091.0
2023-03-15 10:05:00,45.96,46.04,45.92,46.01,392561.0,42.7317,42.8061,42.6945,42.7782,392561.0
2023-03-15 10:10:00,46.02,46.06,45.94,45.95,334148.0,42.7875,42.8247,42.7131,42.7224,334148.0
2023-03-15 10:15:00,45.95,46.0,45.89,45.94,374235.0,42.7224,42.7689,42.6666,42.7131,374235.0
2023-03-15 10:20:00,45.94,45.97,45.9,45.91,290142.0,42.7131,42.741,42.6759,42.6852,290142.0
2023-03-15 10:25:00,45.92,45.95,45.86,45.91,325207.0,42.6945,42.7224,42.6387,42.6852,325207.0
2023-03-15 10:30:00,45.91,45.96,45.86,45.86,312998.0,42.6852,42.7317,42.6387,42.6387,312998.0
2023-03-15 10:35:00,45.86,45.9,45.83,45.86,308464.0,42.6387,42.6759,42.6108,42.6387,308464.0
2023-03-15 10:40:00,45.86,45.87,45.8,45.83,270119.0,42.6387,42.648,42.5829,42.6108,270119.0
2023-03-15 10:45:00,45.83,45.84,45.79,45.83,342475.0,42.6108,42.6201,42.5736,42.6108,342475.0
2023-03-15 10:50:00,45.83,45.88,45.78,45.87,310812.0,42.6108,42.6573,42.5643,42.648,310812.0
2023-03-15 10:55:00,45.87,45.94,45.86,45.94,440106.0,42.648,42.7131,42.6387,42.7131,440106.0
2023-03-15 11:00:00,45.94,45.95,45.9,45.9,319357.0,42.7131,42.7224,42.6759,42.6759,319357.0
2023-03-15 11:05:00,45.89,45.95,45.87,45.91,316332.0,42.6666,42.7224,42.648,42.6852,316332.0
2023-03-15 11:10:00,45.91,45.97,45.9,45.96,316747.0,42.6852,42.741,42.6759,42.7317,316747.0
2023-03-15 11:15:00,45.97,46.0,45.95,45.99,277098.0,42.741,42.7689,42.7224,42.7596,277098.0
2023-03-15 11:20:00,46.0,46.0,45.89,45.91,246295.0,42.7689,42.7689,42.6666,42.6852,246295.0
2023-03-15 11:25:00,45.92,45.96,45.9,45.92,244855.0,42.6945,42.7317,42.6759,42.6945,244855.0
2023-03-15 11:30:00,45.92,45.98,45.91,45.93,273230.0,42.6945,42.7503,42.6852,42.7038,273230.0
2023-03-15 11:35:00,45.93,45.95,45.91,45.92,232258.0,42.7038,42.7224,42.6852,42.6945,232258.0
2023-03-15 11:40:00,45.91,46.0,45.91,45.94,273924.0,42.6852,42.7689,42.6852,42.7131,273924.0
2023-03-15 11:45:00,45.95,46.02,45.94,46.02,337942.0,42.7224,42.7875,42.7131,42.7875,337942.0
2023-03-15 11:50:00,46.02,46.03,45.96,45.97,606907.0,42.7875,42.7968,42.7317,42.741,606907.0
2023-03-15 11:55:00,45.97,45.99,45.94,45.97,381807.0,42.741,42.7596,42.7131,42.741,381807.0
2023-03-15 12:00:00,45.97,46.01,45.94,45.95,338800.0,42.741,42.7782,42.7131,42.7224,338800.0
2023-03-15 12:05:00,45.95,45.95,45.89,45.91,234240.0,42.7224,42.7224,42.6666,42.6852,234240.0
2023-03-15 12:10:00,45.91,45.92,45.88,45.91,385500.0,42.6852,42.6945,42.6573,42.6852,385500.0
2023-03-15 12:15:00,45.91,45.93,45.88,45.89,169195.0,42.6852,42.7038,42.6573,42.6666,169195.0
2023-03-15 12:20:00,45.88,45.91,45.85,45.85,235337.0,42.6573,42.6852,42.6294,42.6294,235337.0
2023-03-15 12:25:00,45.86,45.86,45.82,45.86,289725.0,42.6387,42.6387,42.6015,42.6387,289725.0
2023-03-15 12:30:00,45.86,45.91,45.85,45.87,241233.0,42.6387,42.6852,42.6294,42.648,241233.0
2023-03-15 12:35:00,45.88,45.89,45.84,45.87,283856.0,42.6573,42.6666,42.6201,42.648,283856.0
2023-03-15 12:40:00,45.86,45.88,45.83,45.87,192845.0,42.6387,42.6573,42.6108,42.648,192845.0
2023-03-15 12:45:00,45.88,45.9,45.87,45.89,147817.0,42.6573,42.6759,42.648,42.6666,147817.0
2023-03-15 12:50:00,45.9,45.91,45.85,45.86,328752.0,42.6759,42.6852,42.6294,42.6387,328752.0
2023-03-15 12:55:00,45.85,45.86,45.82,45.86,179838.0,42.6294,42.6387,42.6015,42.6387,179838.0
2023-03-15 13:00:00,45.86,45.88,45.84,45.85,197397.0,42.6387,42.6573,42.6201,42.6294,197397.0
2023-03-15 13:05:00,45.85,45.94,45.85,45.91,200719.0,42.6294,42.7131,42.6294,42.6852,200719.0
2023-03-15 13:10:00,45.91,45.95,45.9,45.95,146723.0,42.6852,42.7224,42.6759,42.7224,146723.0
2023-03-15 13:15:00,45.97,45.99,45.95,45.98,214619.0,42.741,42.7596,42.7224,42.7503,214619.0
2023-03-15 13:20:00,45.98,45.99,45.95,45.97,206142.0,42.7503,42.7596,42.7224,42.741,206142.0
2023-03-15 13:25:00,45.97,46.02,45.96,46.01,162935.0,42.741,42.7875,42.7317,42.7782,162935.0
2023-03-15 13:30:00,46.0,46.01,45.95,45.99,98425.0,42.7689,42.7782,42.7224,42.7596,98425.0
2023-03-15 13:35:00,46.0,46.01,45.96,45.96,200649.0,42.7689,42.7782,42.7317,42.7317,200649.0
2023-03-15 13:40:00,45.95,45.97,45.9,45.93,102228.0,42.7224,42.741,42.6759,42.7038,102228.0
2023-03-15 13:45:00,45.92,45.92,45.88,45.89,69723.0,42.6945,42.6945,42.6573,42.6666,69723.0
2023-03-15 13:50:00,45.9,45.96,45.89,45.96,91703.0,42.6759,42.7317,42.6666,42.7317,91703.0
2023-03-15 13:55:00,45.96,45.99,45.94,45.96,280104.0,42.7317,42.7596,42.7131,42.7317,280104.0
2023-03-15 14:00:00,45.96,45.97,45.92,45.93,113556.0,42.7317,42.741,42.6945,42.7038,113556.0
2023-03-15 14:05:00,45.93,45.96,45.91,45.92,148404.0,42.7038,42.7317,42.6852,42.6945,148404.0
2023-03-15 14:10:00,45.93,45.94,45.91,45.91,89620.0,42.7038,42.7131,42.6852,42.6852,89620.0
2023-03-15 14:15:00,45.91,45.94,45.88,45.92,153473.0,42.6852,42.7131,42.6573,42.6945,153473.0
2023-03-15 14:20:00,45.93,46.01,45.91,46.0,228602.0,42.7038,42.7782,42.6852,42.7689,228602.0
2023-03-15 14:25:00,46.0,46.16,45.99,46.09,758905.0,42.7689,42.9176,42.7596,42.8526,758905.0
2023-03-15 14:30:00,46.1,46.16,46.08,46.14,433101.0,42.8619,42.9176,42.8433,42.8991,433101.0
2023-03-15 14:35:00,46.13,46.16,46.08,46.13,253685.0,42.8898,42.9176,42.8433,42.8898,253685.0
2023-03-15 14:40:00,46.12,46.16,46.12,46.13,198731.0,42.8805,42.9176,42.8805,42.8898,198731.0
2023-03-15 14:45:00,46.15,46.15,46.09,46.1,231407.0,42.9084,42.9084,42.8526,42.8619,231407.0
2023-03-15 14:50:00,46.1,46.17,46.07,46.16,217889.0,42.8619,42.9269,42.834,42.9176,217889.0
2023-03-15 14:55:00,46.16,46.2,46.14,46.17,511567.0,42.9176,42.9548,42.8991,42.9269,511567.0
2023-03-15 15:00:00,46.17,46.22,46.15,46.16,325581.0,42.9269,42.9734,42.9084,42.9176,325581.0
2023-03-15 15:05:00,46.17,46.23,46.15,46.15,287812.0,42.9269,42.9827,42.9084,42.9084,287812.0
2023-03-15 15:10:00,46.15,46.17,46.11,46.13,369618.0,42.9084,42.9269,42.8712,42.8898,369618.0
2023-03-15 15:15:00,46.14,46.18,46.14,46.14,215228.0,42.8991,42.9362,42.8991,42.8991,215228.0
2023-03-15 15:20:00,46.14,46.2,46.11,46.17,477427.0,42.8991,42.9548,42.8712,42.9269,477427.0
2023-03-15 15:25:00,46.16,46.22,46.15,46.2,490596.0,42.9176,42.9734,42.9084,42.9548,490596.0
2023-03-15 15:30:00,46.19,46.22,46.17,46.17,259358.0,42.9455,42.9734,42.9269,42.9269,259358.0
2023-03-15 15:35:00,46.18,46.19,46.13,46.14,213234.0,42.9362,42.9455,42.8898,42.8991,213234.0
2023-03-15 15:40:00,46.14,46.15,46.08,46.13,238794.0,42.8991,42.9084,42.8433,42.8898,238794.0
2023-03-15 15:45:00,46.12,46.14,46.1,46.11,412639.0,42.8805,42.8991,42.8619,42.8712,412639.0
2023-03-15 15:50:00,46.11,46.12,46.06,46.09,283905.0,42.8712,42.8805,42.8247,42.8526,283905.0
2023-03-15 15:55:00,46.09,46.2,46.08,46.19,510684.0,42.8526,42.9548,42.8433,42.9455,510684.0
2023-03-16 09:30:00,46.1,46.18,46.06,46.13,429348.0,42.8619,42.9362,42.8247,42.8898,429348.0
2023-03-16 09:35:00,46.13,46.18,46.04,46.18,290296.0,42.8898,42.9362,42.8061,42.9362,290296.0
2023-03-16 09:40:00,46.19,46.24,46.18,46.2,484535.0,42.9455,42.992,42.9362,42.9548,484535.0
2023-03-16 09:45:00,46.21,46.24,46.13,46.18,253522.0,42.9641,42.992,42.8898,42.9362,253522.0
2023-03-16 09:50:00,46.18,46.28,46.18,46.24,393545.0,42.9362,43.0292,42.9362,42.992,393545.0
2023-03-16 09:55:00,46.24,46.3,46.23,46.28,506720.0,42.992,43.0478,42.9827,43.0292,506720.0
2023-03-16 10:00:00,46.28,46.3,46.21,46.21,325411.0,43.0292,43.0478,42.9641,42.9641,325411.0
2023-03-16 10:05:00,46.21,46.21,46.14,46.16,333303.0,42.9641,42.9641,42.8991,42.9176,333303.0
2023-03-16 10:10:00,46.16,46.24,46.15,46.23,221664.0,42.9176,42.992,42.9084,42.9827,221664.0
2023-03-16 10:15:00,46.23,46.23,46.1,46.11,264308.0,42.9827,42.9827,42.8619,42.8712,264308.0
2023-03-16 10:20:00,46.11,46.16,46.09,46.13,171838.0,42.8712,42.9176,42.8526,42.8898,171838.0
2023-03-16 10:25:00,46.13,46.16,46.09,46.14,256703.0,42.8898,42.9176,42.8526,42.8991,256703.0
2023-03-16 10:30:00,46.14,46.17,46.11,46.12,124994.0,42.8991,42.9269,42.8712,42.8805,124994.0
2023-03-16 10:35:00,46.13,46.16,46.12,46.15,87994.0,42.8898,42.9176,42.8805,42.9084,87994.0
2023-03-16 10:40:00,46.15,46.21,46.13,46.19,194803.0,42.9084,42.9641,42.8898,42.9455,194803.0
2023-03-16 10:45:00,46.2,46.3,46.19,46.28,194072.0,42.9548,43.0478,42.9455,43.0292,194072.0
2023-03-16 10:50:00,46.27,46.36,46.27,46.35,162039.0,43.0199,43.1036,43.0199,43.0943,162039.0
2023-03-16 10:55:00,46.36,46.42,46.35,46.4,203254.0,43.1036,43.1594,43.0943,43.1408,203254.0
2023-03-16 11:00:00,46.41,46.43,46.37,46.38,154959.0,43.1501,43.1687,43.1129,43.1222,154959.0
2023-03-16 11:05:00,46.37,46.48,46.36,46.45,373055.0,43.1129,43.2152,43.1036,43.1873,373055.0
2023-03-16 11:10:00,46.44,46.48,46.42,46.45,71078.0,43.178,43.2152,43.1594,43.1873,71078.0
2023-03-16 11:15:00,46.46,46.48,46.43,46.45,87882.0,43.1966,43.2152,43.1687,43.1873,87882.0
2023-03-16 11:20:00,46.44,46.48,46.43,46.46,254174.0,43.178,43.2152,43.1687,43.1966,254174.0
2023-03-16 11:25:00,46.47,46.54,46.46,46.51,262929.0,43.2059,43.271,43.1966,43.2431,262929.0
2023-03-16 11:30:00,46.52,46.52,46.46,46.47,500176.0,43.2524,43.2524,43.1966,43.2059,500176.0
2023-03-16 11:35:00,46.48,46.49,46.46,46.48,129607.0,43.2152,43.2245,43.1966,43.2152,129607.0
2023-03-16 11:40:00,46.48,46.56,46.47,46.56,197698.0,43.2152,43.2896,43.2059,43.2896,197698.0
2023-03-16 11:45:00,46.55,46.6,46.54,46.6,159906.0,43.2803,43.3267,43.271,43.3267,159906.0
2023-03-16 11:50:00,46.6,46.65,46.59,46.65,172795.0,43.3267,43.3732,43.3174,43.3732,172795.0
2023-03-16 11:55:00,46.64,46.7,46.64,46.65,214547.0,43.3639,43.4197,43.3639,43.3732,214547.0
2023-03-16 12:00:00,46.65,46.67,46.62,46.65,511992.0,43.3732,43.3918,43.3453,43.3732,511992.0
2023-03-16 12:05:00,46.64,46.64,46.57,46.58,131213.0,43.3639,43.3639,43.2989,43.3081,131213.0
2023-03-16 12:10:00,46.58,46.6,46.52,46.57,213341.0,43.3081,43.3267,43.2524,43.2989,213341.0
2023-03-16 12:15:00,46.56,46.61,46.56,46.6,127246.0,43.2896,43.336,43.2896,43.3267,127246.0
2023-03-16 12:20:00,46.59,46.64,46.59,46.63,128197.0,43.3174,43.3639,43.3174,43.3546,128197.0
2023-03-16 12:25:00,46.63,46.67,46.62,46.66,107066.0,43.3546,43.3918,43.3453,43.3825,107066.0
2023-03-16 12:30:00,46.66,46.67,46.64,46.65,145949.0,43.3825,43.3918,43.3639,43.3732,145949.0
2023-03-16 12:35:00,46.65,46.66,46.61,46.66,183682.0,43.3732,43.3825,43.336,43.3825,183682.0
2023-03-16 12:40:00,46.66,46.67,46.65,46.67,48402.0,43.3825,43.3918,43.3732,43.3918,48402.0
2023-03-16 12:45:00,46.66,46.68,46.65,46.68,127098.0,43.3825,43.4011,43.3732,43.4011,127098.0
2023-03-16 12:50:00,46.69,46.75,46.69,46.73,402584.0,43.4104,43.4662,43.4104,43.4476,402584.0
2023-03-16 12:55:00,46.73,46.76,46.72,46.76,103766.0,43.4476,43.4755,43.4383,43.4755,103766.0
2023-03-16 13:00:00,46.76,46.79,46.76,46.79,214202.0,43.4755,43.5034,43.4755,43.5034,214202.0
2023-03-16 13:05:00,46.79,46.83,46.78,46.8,80894.0,43.5034,43.5406,43.4941,43.5127,80894.0
2023-03-16 13:10:00,46.79,46.81,46.79,46.8,106538.0,43.5034,43.522,43.5034,43.5127,106538.0
2023-03-16 13:15:00,46.8,46.81,46.75,46.76,218939.0,43.5127,43.522,43.4662,43.4755,218939.0
2023-03-16 13:20:00,46.76,46.77,46.74,46.75,91738.0,43.4755,43.4848,43.4569,43.4662,91738.0
2023-03-16 13:25:00,46.76,46.76,46.74,46.75,87114.0,43.4755,43.4755,43.4569,43.4662,87114.0
2023-03-16 13:30:00,46.74,46.75,46.7,46.7,132229.0,43.4569,43.4662,43.4197,43.4197,132229.0
2023-03-16 13:35:00,46.71,46.71,46.67,46.7,140300.0,43.429,43.429,43.3918,43.4197,140300.0
2023-03-16 13:40:00,46.7,46.72,46.68,46.7,140436.0,43.4197,43.4383,43.4011,43.4197,140436.0
2023-03-16 13:45:00,46.7,46.71,46.68,46.69,64615.0,43.4197,43.429,43.4011,43.4104,64615.0
2023-03-16 13:50:00,46.68,46.71,46.65,46.71,170502.0,43.4011,43.429,43.3732,43.429,170502.0
2023-03-16 13:55:00,46.71,46.72,46.68,46.68,87503.0,43.429,43.4383,43.4011,43.4011,87503.0
2023-03-16 14:00:00,46.68,46.71,46.67,46.7,66793.0,43.4011,43.429,43.3918,43.4197,66793.0
2023-03-16 14:05:00,46.69,46.7,46.66,46.7,121001.0,43.4104,43.4197,43.3825,43.4197,121001.0
2023-03-16 14:10:00,46.7,46.71,46.69,46.7,111251.0,43.4197,43.429,43.4104,43.4197,111251.0
2023-03-16 14:15:00,46.7,46.73,46.69,46.72,128542.0,43.4197,43.4476,43.4104,43.4383,128542.0
2023-03-16 14:20:00,46.73,46.74,46.71,46.72,65616.0,43.4476,43.4569,43.429,43.4383,65616.0
2023-03-16 14:25:00,46.71,46.75,46.7,46.75,59307.0,43.429,43.4662,43.4197,43.4662,59307.0
2023-03-16 14:30:00,46.75,46.75,46.68,46.7,151480.0,43.4662,43.4662,43.4011,43.4197,151480.0
2023-03-16 14:35:00,46.69,46.76,46.69,46.75,85165.0,43.4104,43.4755,43.4104,43.4662,85165.0
2023-03-16 14:40:00,46.75,46.79,46.73,46.79,175537.0,43.4662,43.5034,43.4476,43.5034,175537.0
2023-03-16 14:45:00,46.78,46.79,46.77,46.79,129913.0,43.4941,43.5034,43.4848,43.5034,129913.0
2023-03-16 14:50:00,46.79,46.8,46.78,46.79,106146.0,43.5034,43.5127,43.4941,43.5034,106146.0
2023-03-16 14:55:00,46.8,46.82,46.79,46.81,233210.0,43.5127,43.5313,43.5034,43.522,233210.0
2023-03-16 15:00:00,46.82,46.84,46.81,46.83,200055.0,43.5313,43.5499,43.522,43.5406,200055.0
2023-03-16 15:05:00,46.83,46.87,46.83,46.84,381160.0,43.5406,43.5778,43.5406,43.5499,381160.0
2023-03-16 15:10:00,46.84,46.86,46.83,46.84,242132.0,43.5499,43.5685,43.5406,43.5499,242132.0
2023-03-16 15:15:00,46.84,46.86,46.83,46.84,433043.0,43.5499,43.5685,43.5406,43.5499,433043.0
2023-03-16 15:20:00,46.84,46.89,46.84,46.89,218213.0,43.5499,43.5964,43.5499,43.5964,218213.0
2023-03-16 15:25:00,46.88,46.89,46.85,46.88,283839.0,43.5871,43.5964,43.5592,43.5871,283839.0
2023-03-16 15:30:00,46.88,46.88,46.85,46.87,106590.0,43.5871,43.5871,43.5592,43.5778,106590.0
2023-03-16 15:35:00,46.86,46.86,46.82,46.85,158990.0,43.5685,43.5685,43.5313,43.5592,158990.0
2023-03-16 15:40:00,46.85,46.87,46.84,46.87,474434.0,43.5592,43.5778,43.5499,43.5778,474434.0
2023-03-16 15:45:00,46.87,46.89,46.85,46.88,610907.0,43.5778,43.5964,43.5592,43.5871,610907.0
2023-03-16 15:50:00,46.88,46.9,46.85,46.86,389673.0,43.5871,43.6057,43.5592,43.5685,389673.0
2023-03-16 15:55:00,46.85,46.89,46.83,46.87,1020717.0,43.5592,43.5964,43.5406,43.5778,1020717.0
2023-03-17 09:30:00,46.84,46.89,46.77,46.79,307324.0,43.5499,43.5964,43.4848,43.5034,307324.0
2023-03-17 09:35:00,46.8,46.84,46.77,46.8,230108.0,43.5127,43.5499,43.4848,43.5127,230108.0
2023-03-17 09:40:00,46.8,46.84,46.73,46.77,257347.0,43.5127,43.5499,43.4476,43.4848,257347.0
2023-03-17 09:45:00,46.78,46.78,46.7,46.7,182970.0,43.4941,43.4941,43.4197,43.4197,182970.0
2023-03-17 09:50:00,46.71,46.8,46.7,46.77,313431.0,43.429,43.5127,43.4197,43.4848,313431.0
2023-03-17 09:55:00,46.76,46.79,46.75,46.78,204876.0,43.4755,43.5034,43.4662,43.4941,204876.0
2023-03-17 10:00:00,46.78,46.88,46.78,46.83,448922.0,43.4941,43.5871,43.4941,43.5406,448922.0
2023-03-17 10:05:00,46.84,46.84,46.76,46.77,135208.0,43.5499,43.5499,43.4755,43.4848,135208.0
2023-03-17 10:10:00,46.77,46.77,46.74,46.76,158165.0,43.4848,43.4848,43.4569,43.4755,158165.0
2023-03-17 10:15:00,46.77,46.78,46.67,46.67,148489.0,43.4848,43.4941,43.3918,43.3918,148489.0
2023-03-17 10:20:00,46.67,46.68,46.61,46.62,323669.0,43.3918,43.4011,43.336,43.3453,323669.0
2023-03-17 10:25:00,46.61,46.63,46.56,46.62,380849.0,43.336,43.3546,43.2896,43.3453,380849.0
2023-03-17 10:30:00,46.62,46.63,46.57,46.58,229010.0,43.3453,43.3546,43.2989,43.3081,229010.0
2023-03-17 10:35:00,46.57,46.63,46.54,46.59,400496.0,43.2989,43.3546,43.271,43.3174,400496.0
2023-03-17 10:40:00,46.59,46.61,46.56,46.57,98013.0,43.3174,43.336,43.2896,43.2989,98013.0
2023-03-17 10:45:00,46.56,46.6,46.52,46.6,68971.0,43.2896,43.3267,43.2524,43.3267,68971.0
2023-03-17 10:50:00,46.6,46.6,46.54,46.54,57049.0,43.3267,43.3267,43.271,43.271,57049.0
2023-03-17 10:55:00,46.55,46.61,46.55,46.59,108028.0,43.2803,43.336,43.2803,43.3174,108028.0
2023-03-17 11:00:00,46.58,46.59,46.53,46.55,497726.0,43.3081,43.3174,43.2617,43.2803,497726.0
2023-03-17 11:05:00,46.56,46.6,46.53,46.6,124318.0,43.2896,43.3267,43.2617,43.3267,124318.0
2023-03-17 11:10:00,46.59,46.64,46.58,46.61,309285.0,43.3174,43.3639,43.3081,43.336,309285.0
2023-03-17 11:15:00,46.62,46.65,46.59,46.61,405150.0,43.3453,43.3732,43.3174,43.336,405150.0
2023-03-17 11:20:00,46.62,46.63,46.53,46.53,406946.0,43.3453,43.3546,43.2617,43.2617,406946.0
2023-03-17 11:25:00,46.53,46.55,46.5,46.54,210922.0,43.2617,43.2803,43.2338,43.271,210922.0
2023-03-17 11:30:00,46.54,46.56,46.52,46.55,178403.0,43.271,43.2896,43.2524,43.2803,178403.0
2023-03-17 11:35:00,46.54,46.54,46.47,46.48,236018.0,43.271,43.271,43.2059,43.2152,236018.0
2023-03-17 11:40:00,46.48,46.5,46.45,46.46,354274.0,43.2152,43.2338,43.1873,43.1966,354274.0
2023-03-17 11:45:00,46.47,46.52,46.47,46.51,82448.0,43.2059,43.2524,43.2059,43.2431,82448.0
2023-03-17 11:50:00,46.51,46.57,46.51,46.55,392553.0,43.2431,43.2989,43.2431,43.2803,392553.0
2023-03-17 11:55:00,46.55,46.58,46.54,46.56,409459.0,43.2803,43.3081,43.271,43.2896,409459.0
2023-03-17 12:00:00,46.56,46.58,46.53,46.56,205907.0,43.2896,43.3081,43.2617,43.2896,205907.0
2023-03-17 12:05:00,46.56,46.61,46.53,46.6,99877.0,43.2896,43.336,43.2617,43.3267,99877.0
2023-03-17 12:10:00,46.6,46.62,46.59,46.6,191010.0,43.3267,43.3453,43.3174,43.3267,191010.0
2023-03-17 12:15:00,46.6,46.63,46.58,46.6,53687.0,43.3267,43.3546,43.3081,43.3267,53687.0
2023-03-17 12:20:00,46.59,46.61,46.56,46.58,265306.0,43.3174,43.336,43.2896,43.3081,265306.0
2023-03-17 12:25:00,46.58,46.62,46.58,46.62,60906.0,43.3081,43.3453,43.3081,43.3453,60906.0
2023-03-17 12:30:00,46.62,46.68,46.61,46.61,216271.0,43.3453,43.4011,43.336,43.336,216271.0
2023-03-17 12:35:00,46.62,46.64,46.6,46.6,1326755.0,43.3453,43.3639,43.3267,43.3267,1326755.0
2023-03-17 12:40:00,46.61,46.62,46.59,46.61,126772.0,43.336,43.3453,43.3174,43.336,126772.0
2023-03-17 12:45:00,46.6,46.63,46.59,46.6,401531.0,43.3267,43.3546,43.3174,43.3267,401531.0
2023-03-17 12:50:00,46.61,46.63,46.58,46.59,117049.0,43.336,43.3546,43.3081,43.3174,117049.0
2023-03-17 12:55:00,46.59,46.62,46.58,46.61,86675.0,43.3174,43.3453,43.3081,43.336,86675.0
2023-03-17 13:00:00,46.62,46.63,46.6,46.61,265713.0,43.3453,43.3546,43.3267,43.336,265713.0
2023-03-17 13:05:00,46.61,46.65,46.6,46.65,369988.0,43.336,43.3732,43.3267,43.3732,369988.0
2023-03-17 13:10:00,46.64,46.66,46.63,46.64,148989.0,43.3639,43.3825,43.3546,43.3639,148989.0
2023-03-17 13:15:00,46.65,46.66,46.62,46.65,313431.0,43.3732,43.3825,43.3453,43.3732,313431.0
2023-03-17 13:20:00,46.65,46.69,46.63,46.64,159963.0,43.3732,43.4104,43.3546,43.3639,159963.0
2023-03-17 13:25:00,46.64,46.65,46.62,46.65,291771.0,43.3639,43.3732,43.3453,43.3732,291771.0
2023-03-17 13:30:00,46.65,46.7,46.64,46.66,298654.0,43.3732,43.4197,43.3639,43.3825,298654.0
2023-03-17 13:35:00,46.66,46.66,46.64,46.66,89539.0,43.3825,43.3825,43.3639,43.3825,89539.0
2023-03-17 13:40:00,46.66,46.66,46.61,46.65,308973.0,43.3825,43.3825,43.336,43.3732,308973.0
2023-03-17 13:45:00,46.65,46.68,46.64,46.66,152817.0,43.3732,43.4011,43.3639,43.3825,152817.0
2023-03-17 13:50:00,46.67,46.67,46.64,46.65,242821.0,43.3918,43.3918,43.3639,43.3732,242821.0
2023-03-17 13:55:00,46.65,46.67,46.63,46.66,100544.0,43.3732,43.3918,43.3546,43.3825,100544.0
2023-03-17 14:00:00,46.67,46.7,46.66,46.66,381627.0,43.3918,43.4197,43.3825,43.3825,381627.0
2023-03-17 14:05:00,46.66,46.67,46.62,46.63,95411.0,43.3825,43.3918,43.3453,43.3546,95411.0
2023-03-17 14:10:00,46.63,46.64,46.61,46.62,73748.0,43.3546,43.3639,43.336,43.3453,73748.0
2023-03-17 14:15:00,46.62,46.64,46.61,46.62,126750.0,43.3453,43.3639,43.336,43.3453,126750.0
2023-03-17 14:20:00,46.62,46.63,46.59,46.59,238805.0,43.3453,43.3546,43.3174,43.3174,238805.0
2023-03-17 14:25:00,46.59,46.6,46.57,46.59,110424.0,43.3174,43.3267,43.2989,43.3174,110424.0
2023-03-17 14:30:00,46.58,46.61,46.56,46.59,128175.0,43.3081,43.336,43.2896,43.3174,128175.0
2023-03-17 14:35:00,46.59,46.6,46.56,46.58,242360.0,43.3174,43.3267,43.2896,43.3081,242360.0
2023-03-17 14:40:00,46.58,46.59,46.56,46.58,114048.0,43.3081,43.3174,43.2896,43.3081,114048.0
2023-03-17 14:45:00,46.58,46.59,46.56,46.58,345129.0,43.3081,43.3174,43.2896,43.3081,345129.0
2023-03-17 14:50:00,46.58,46.62,46.54,46.61,261225.0,43.3081,43.3453,43.271,43.336,261225.0
2023-03-17 14:55:00,46.61,46.63,46.59,46.6,351957.0,43.336,43.3546,43.3174,43.3267,351957.0
2023-03-17 15:00:00,46.59,46.61,46.57,46.59,167226.0,43.3174,43.336,43.2989,43.3174,167226.0
2023-03-17 15:05:00,46.59,46.61,46.57,46.59,268417.0,43.3174,43.336,43.2989,43.3174,268417.0
2023-03-17 15:10:00,46.59,46.63,46.59,46.62,397979.0,43.3174,43.3546,43.3174,43.3453,397979.0
2023-03-17 15:15:00,46.61,46.65,46.59,46.63,377954.0,43.336,43.3732,43.3174,43.3546,377954.0
2023-03-17 15:20:00,46.62,46.63,46.6,46.63,110394.0,43.3453,43.3546,43.3267,43.3546,110394.0
2023-03-17 15:25:00,46.63,46.63,46.59,46.61,248229.0,43.3546,43.3546,43.3174,43.336,248229.0
2023-03-17 15:30:00,46.61,46.62,46.54,46.57,234298.0,43.336,43.3453,43.271,43.2989,234298.0
2023-03-17 15:35:00,46.56,46.58,46.56,46.57,232825.0,43.2896,43.3081,43.2896,43.2989,232825.0
2023-03-17 15:40:00,46.57,46.6,46.56,46.59,231401.0,43.2989,43.3267,43.2896,43.3174,231401.0
2023-03-17 15:45:00,46.59,46.59,46.55,46.57,243567.0,43.3174,43.3174,43.2803,43.2989,243567.0
2023-03-17 15:50:00,46.56,46.61,46.55,46.61,194999.0,43.2896,43.336,43.2803,43.336,194999.0
2023-03-17 15:55:00,46.61,46.62,46.57,46.57,637359.0,43.336,43.3453,43.2989,43.2989,637359.0
2023-03-20 09:30:00,46.51,46.56,46.46,46.47,220556.0,43.2431,43.2896,43.1966,43.2059,220556.0
2023-03-20 09:35:00,46.47,46.52,46.42,46.51,124367.0,43.2059,43.2524,43.1594,43.2431,124367.0
2023-03-20 09:40:00,46.51,46.58,46.5,46.56,261564.0,43.2431,43.3081,43.2338,43.2896,261564.0
2023-03-20 09:45:00,46.56,46.6,46.48,46.59,212894.0,43.2896,43.3267,43.2152,43.3174,212894.0
2023-03-20 09:50:00,46.61,46.66,46.57,46.58,186083.0,43.336,43.3825,43.2989,43.3081,186083.0
2023-03-20 09:55:00,46.57,46.64,46.56,46.63,173338.0,43.2989,43.3639,43.2896,43.3546,173338.0
2023-03-20 10:00:00,46.63,46.7,46.63,46.64,154691.0,43.3546,43.4197,43.3546,43.3639,154691.0
2023-03-20 10:05:00,46.64,46.66,46.58,46.61,102172.0,43.3639,43.3825,43.3081,43.336,102172.0
2023-03-20 10:10:00,46.6,46.67,46.58,46.63,113076.0,43.3267,43.3918,43.3081,43.3546,113076.0
2023-03-20 10:15:00,46.64,46.66,46.59,46.6,44358.0,43.3639,43.3825,43.3174,43.3267,44358.0
2023-03-20 10:20:00,46.61,46.71,46.59,46.7,167098.0,43.336,43.429,43.3174,43.4197,167098.0
2023-03-20 10:25:00,46.71,46.74,46.69,46.73,69340.0,43.429,43.4569,43.4104,43.4476,69340.0
2023-03-20 10:30:00,46.73,46.75,46.69,46.73,76890.0,43.4476,43.4662,43.4104,43.4476,76890.0
2023-03-20 10:35:00,46.73,46.75,46.67,46.72,142850.0,43.4476,43.4662,43.3918,43.4383,142850.0
2023-03-20 10:40:00,46.7,46.75,46.7,46.73,101916.0,43.4197,43.4662,43.4197,43.4476,101916.0
2023-03-20 10:45:00,46.72,46.79,46.71,46.78,163287.0,43.4383,43.5034,43.429,43.4941,163287.0
2023-03-20 10:50:00,46.78,46.79,46.76,46.77,110853.0,43.4941,43.5034,43.4755,43.4848,110853.0
2023-03-20 10:55:00,46.78,46.84,46.77,46.83,61953.0,43.4941,43.5499,43.4848,43.5406,61953.0
2023-03-20 11:00:00,46.83,46.85,46.81,46.83,192890.0,43.5406,43.5592,43.522,43.5406,192890.0
2023-03-20 11:05:00,46.82,46.86,46.81,46.81,77078.0,43.5313,43.5685,43.522,43.522,77078.0
2023-03-20 11:10:00,46.81,46.81,46.76,46.78,138847.0,43.522,43.522,43.4755,43.4941,138847.0
2023-03-20 11:15:00,46.78,46.78,46.73,46.74,148665.0,43.4941,43.4941,43.4476,43.4569,148665.0
2023-03-20 11:20:00,46.73,46.77,46.73,46.76,68129.0,43.4476,43.4848,43.4476,43.4755,68129.0
2023-03-20 11:25:00,46.76,46.83,46.75,46.82,250326.0,43.4755,43.5406,43.4662,43.5313,250326.0
2023-03-20 11:30:00,46.82,46.82,46.73,46.75,76411.0,43.5313,43.5313,43.4476,43.4662,76411.0
2023-03-20 11:35:00,46.76,46.77,46.73,46.74,143004.0,43.4755,43.4848,43.4476,43.4569,143004.0
2023-03-20 11:40:00,46.74,46.75,46.68,46.68,54904.0,43.4569,43.4662,43.4011,43.4011,54904.0
2023-03-20 11:45:00,46.68,46.71,46.67,46.7,42881.0,43.4011,43.429,43.3918,43.4197,42881.0
2023-03-20 11:50:00,46.7,46.73,46.67,46.68,201725.0,43.4197,43.4476,43.3918,43.4011,201725.0
2023-03-20 11:55:00,46.69,46.69,46.64,46.65,95403.0,43.4104,43.4104,43.3639,43.3732,95403.0
2023-03-20 12:00:00,46.65,46.67,46.63,46.66,58976.0,43.3732,43.3918,43.3546,43.3825,58976.0
2023-03-20 12:05:00,46.66,46.66,46.59,46.59,379842.0,43.3825,43.3825,43.3174,43.3174,379842.0
2023-03-20 12:10:00,46.59,46.6,46.56,46.6,116710.0,43.3174,43.3267,43.2896,43.3267,116710.0
2023-03-20 12:15:00,46.61,46.63,46.58,46.59,274951.0,43.336,43.3546,43.3081,43.3174,274951.0
2023-03-20 12:20:00,46.61,46.63,46.59,46.61,57130.0,43.336,43.3546,43.3174,43.336,57130.0
2023-03-20 12:25:00,46.62,46.64,46.6,46.63,47126.0,43.3453,43.3639,43.3267,43.3546,47126.0
2023-03-20 12:30:00,46.64,46.67,46.63,46.66,84855.0,43.3639,43.3918,43.3546,43.3825,84855.0
2023-03-20 12:35:00,46.66,46.67,46.64,46.65,58046.0,43.3825,43.3918,43.3639,43.3732,58046.0
2023-03-20 12:40:00,46.65,46.67,46.64,46.64,18575.0,43.3732,43.3918,43.3639,43.3639,18575.0
2023-03-20 12:45:00,46.65,46.68,46.64,46.68,65835.0,43.3732,43.4011,43.3639,43.4011,65835.0
2023-03-20 12:50:00,46.68,46.72,46.68,46.71,54330.0,43.4011,43.4383,43.4011,43.429,54330.0
2023-03-20 12:55:00,46.71,46.74,46.71,46.72,36530.0,43.429,43.4569,43.429,43.4383,36530.0
2023-03-20 13:00:00,46.72,46.73,46.71,46.72,47010.0,43.4383,43.4476,43.429,43.4383,47010.0
2023-03-20 13:05:00,46.72,46.76,46.72,46.75,99654.0,43.4383,43.4755,43.4383,43.4662,99654.0
2023-03-20 13:10:00,46.75,46.77,46.74,46.75,42938.0,43.4662,43.4848,43.4569,43.4662,42938.0
2023-03-20 13:15:00,46.75,46.77,46.74,46.75,88005.0,43.4662,43.4848,43.4569,43.4662,88005.0
2023-03-20 13:20:00,46.75,46.75,46.71,46.73,65859.0,43.4662,43.4662,43.429,43.4476,65859.0
2023-03-20 13:25:00,46.73,46.74,46.71,46.72,85111.0,43.4476,43.4569,43.429,43.4383,85111.0
2023-03-20 13:30:00,46.72,46.74,46.69,46.69,59395.0,43.4383,43.4569,43.4104,43.4104,59395.0
2023-03-20 13:35:00,46.69,46.7,46.67,46.69,53915.0,43.4104,43.4197,43.3918,43.4104,53915.0
2023-03-20 13:40:00,46.69,46.72,46.68,46.7,140404.0,43.4104,43.4383,43.4011,43.4197,140404.0
2023-03-20 13:45:00,46.7,46.71,46.68,46.7,78515.0,43.4197,43.429,43.4011,43.4197,78515.0
2023-03-20 13:50:00,46.71,46.71,46.67,46.68,46814.0,43.429,43.429,43.3918,43.4011,46814.0
2023-03-20 13:55:00,46.68,46.7,46.67,46.69,305944.0,43.4011,43.4197,43.3918,43.4104,305944.0
2023-03-20 14:00:00,46.69,46.7,46.67,46.68,38326.0,43.4104,43.4197,43.3918,43.4011,38326.0
2023-03-20 14:05:00,46.67,46.69,46.66,46.66,98084.0,43.3918,43.4104,43.3825,43.3825,98084.0
2023-03-20 14:10:00,46.66,46.7,46.65,46.69,26165.0,43.3825,43.4197,43.3732,43.4104,26165.0
2023-03-20 14:15:00,46.7,46.71,46.68,46.7,84982.0,43.4197,43.429,43.4011,43.4197,84982.0
2023-03-20 14:20:00,46.7,46.72,46.69,46.71,45871.0,43.4197,43.4383,43.4104,43.429,45871.0
2023-03-20 14:25:00,46.72,46.74,46.71,46.72,30728.0,43.4383,43.4569,43.429,43.4383,30728.0
2023-03-20 14:30:00,46.71,46.73,46.68,46.69,155519.0,43.429,43.4476,43.4011,43.4104,155519.0
2023-03-20 14:35:00,46.7,46.7,46.68,46.69,76088.0,43.4197,43.4197,43.4011,43.4104,76088.0
2023-03-20 14:40:00,46.68,46.71,46.67,46.7,42018.0,43.4011,43.429,43.3918,43.4197,42018.0
2023-03-20 14:45:00,46.7,46.72,46.69,46.71,221533.0,43.4197,43.4383,43.4104,43.429,221533.0
2023-03-20 14:50:00,46.71,46.75,46.7,46.71,105443.0,43.429,43.4662,43.4197,43.429,105443.0
2023-03-20 14:55:00,46.71,46.72,46.68,46.7,411143.0,43.429,43.4383,43.4011,43.4197,411143.0
2023-03-20 15:00:00,46.7,46.73,46.68,46.71,103578.0,43.4197,43.4476,43.4011,43.429,103578.0
2023-03-20 15:05:00,46.72,46.73,46.69,46.7,66786.0,43.4383,43.4476,43.4104,43.4197,66786.0
2023-03-20 15:10:00,46.69,46.72,46.69,46.71,45387.0,43.4104,43.4383,43.4104,43.429,45387.0
2023-03-20 15:15:00,46.7,46.72,46.68,46.72,92595.0,43.4197,43.4383,43.4011,43.4383,92595.0
2023-03-20 15:20:00,46.72,46.72,46.68,46.71,124233.0,43.4383,43.4383,43.4011,43.429,124233.0
2023-03-20 15:25:00,46.7,46.72,46.7,46.72,105682.0,43.4197,43.4383,43.4197,43.4383,105682.0
2023-03-20 15:30:00,46.71,46.75,46.7,46.73,247678.0,43.429,43.4662,43.4197,43.4476,247678.0
2023-03-20 15:35:00,46.73,46.74,46.72,46.73,125713.0,43.4476,43.4569,43.4383,43.4476,125713.0
2023-03-20 15:40:00,46.73,46.75,46.72,46.73,94241.0,43.4476,43.4662,43.4383,43.4476,94241.0
2023-03-20 15:45:00,46.72,46.75,46.71,46.72,57898.0,43.4383,43.4662,43.429,43.4383,57898.0
2023-03-20 15:50:00,46.73,46.75,46.72,46.72,129596.0,43.4476,43.4662,43.4383,43.4383,129596.0
2023-03-20 15:55:00,46.72,46.75,46.71,46.74,307833.0,43.4383,43.4662,43.429,43.4569,307833.0
2023-03-21 09:30:00,47.1,47.14,47.09,47.13,280609.0,43.7916,43.8288,43.7823,43.8195,280609.0
2023-03-21 09:35:00,47.13,47.14,47.09,47.1,158086.0,43.8195,43.8288,43.7823,43.7916,158086.0
2023-03-21 09:40:00,47.1,47.16,47.1,47.15,147621.0,43.7916,43.8474,43.7916,43.8381,147621.0
2023-03-21 09:45:00,47.16,47.2,47.15,47.16,78843.0,43.8474,43.8846,43.8381,43.8474,78843.0
2023-03-21 09:50:00,47.16,47.21,47.14,47.21,84567.0,43.8474,43.8939,43.8288,43.8939,84567.0
2023-03-21 09:55:00,47.2,47.25,47.19,47.25,200993.0,43.8846,43.9311,43.8753,43.9311,200993.0
2023-03-21 10:00:00,47.25,47.28,47.17,47.17,198049.0,43.9311,43.959,43.8567,43.8567,198049.0
2023-03-21 10:05:00,47.18,47.18,47.13,47.15,143874.0,43.866,43.866,43.8195,43.8381,143874.0
2023-03-21 10:10:00,47.16,47.17,47.09,47.1,44801.0,43.8474,43.8567,43.7823,43.7916,44801.0
2023-03-21 10:15:00,47.1,47.1,47.04,47.05,85670.0,43.7916,43.7916,43.7358,43.7451,85670.0
2023-03-21 10:20:00,47.05,47.05,46.97,46.98,64807.0,43.7451,43.7451,43.6708,43.6801,64807.0
2023-03-21 10:25:00,46.98,47.04,46.97,47.04,33426.0,43.6801,43.7358,43.6708,43.7358,33426.0
2023-03-21 10:30:00,47.04,47.06,47.01,47.02,67753.0,43.7358,43.7544,43.7079,43.7172,67753.0
2023-03-21 10:35:00,47.02,47.05,46.97,47.04,35833.0,43.7172,43.7451,43.6708,43.7358,35833.0
2023-03-21 10:40:00,47.05,47.06,47.0,47.06,111358.0,43.7451,43.7544,43.6986,43.7544,111358.0
2023-03-21 10:45:00,47.06,47.1,47.05,47.1,33268.0,43.7544,43.7916,43.7451,43.7916,33268.0
2023-03-21 10:50:00,47.09,47.09,47.01,47.02,108577.0,43.7823,43.7823,43.7079,43.7172,108577.0
2023-03-21 10:55:00,47.01,47.03,46.98,47.0,106152.0,43.7079,43.7265,43.6801,43.6986,106152.0
2023-03-21 11:00:00,46.99,47.02,46.99,47.02,75135.0,43.6893,43.7172,43.6893,43.7172,75135.0
2023-03-21 11:05:00,47.01,47.03,46.99,47.03,49647.0,43.7079,43.7265,43.6893,43.7265,49647.0
2023-03-21 11:10:00,47.03,47.06,47.02,47.05,77064.0,43.7265,43.7544,43.7172,43.7451,77064.0
2023-03-21 11:15:00,47.05,47.06,47.03,47.05,91939.0,43.7451,43.7544,43.7265,43.7451,91939.0
2023-03-21 11:20:00,47.06,47.07,47.05,47.07,90689.0,43.7544,43.7637,43.7451,43.7637,90689.0
2023-03-21 11:25:00,47.07,47.07,47.03,47.04,117863.0,43.7637,43.7637,43.7265,43.7358,117863.0
2023-03-21 11:30:00,47.04,47.07,47.03,47.04,76628.0,43.7358,43.7637,43.7265,43.7358,76628.0
2023-03-21 11:35:00,47.05,47.06,47.01,47.02,79071.0,43.7451,43.7544,43.7079,43.7172,79071.0
2023-03-21 11:40:00,47.01,47.02,46.96,46.96,97873.0,43.7079,43.7172,43.6615,43.6615,97873.0
2023-03-21 11:45:00,46.96,46.98,46.94,46.98,22777.0,43.6615,43.6801,43.6429,43.6801,22777.0
2023-03-21 11:50:00,46.99,47.0,46.96,46.98,86681.0,43.6893,43.6986,43.6615,43.6801,86681.0
2023-03-21 11:55:00,46.98,46.99,46.96,46.98,41760.0,43.6801,43.6893,43.6615,43.6801,41760.0
2023-03-21 12:00:00,46.97,46.98,46.95,46.97,42362.0,43.6708,43.6801,43.6522,43.6708,42362.0
2023-03-21 12:05:00,46.96,46.99,46.95,46.96,66411.0,43.6615,43.6893,43.6522,43.6615,66411.0
2023-03-21 12:10:00,46.95,46.99,46.95,46.97,68168.0,43.6522,43.6893,43.6522,43.6708,68168.0
2023-03-21 12:15:00,46.98,46.99,46.96,46.96,25886.0,43.6801,43.6893,43.6615,43.6615,25886.0
2023-03-21 12:20:00,46.97,46.98,46.96,46.97,36824.0,43.6708,43.6801,43.6615,43.6708,36824.0
2023-03-21 12:25:00,46.97,46.99,46.96,46.98,121170.0,43.6708,43.6893,43.6615,43.6801,121170.0
2023-03-21 12:30:00,46.98,47.03,46.98,47.01,55501.0,43.6801,43.7265,43.6801,43.7079,55501.0
2023-03-21 12:35:00,47.01,47.03,46.99,47.0,64237.0,43.7079,43.7265,43.6893,43.6986,64237.0
2023-03-21 12:40:00,47.0,47.01,46.99,47.0,31921.0,43.6986,43.7079,43.6893,43.6986,31921.0
2023-03-21 12:45:00,47.0,47.02,46.98,47.01,40079.0,43.6986,43.7172,43.6801,43.7079,40079.0
2023-03-21 12:50:00,47.01,47.02,47.0,47.0,14632.0,43.7079,43.7172,43.6986,43.6986,14632.0
2023-03-21 12:55:00,47.01,47.03,47.0,47.01,127211.0,43.7079,43.7265,43.6986,43.7079,127211.0
2023-03-21 13:00:00,47.01,47.02,47.0,47.02,29496.0,43.7079,43.7172,43.6986,43.7172,29496.0
2023-03-21 13:05:00,47.02,47.03,47.0,47.02,20448.0,43.7172,43.7265,43.6986,43.7172,20448.0
2023-03-21 13:10:00,47.01,47.03,47.01,47.02,128948.0,43.7079,43.7265,43.7079,43.7172,128948.0
2023-03-21 13:15:00,47.02,47.03,47.01,47.02,24246.0,43.7172,43.7265,43.7079,43.7172,24246.0
2023-03-21 13:20:00,47.03,47.03,47.01,47.02,19827.0,43.7265,43.7265,43.7079,43.7172,19827.0
2023-03-21 13:25:00,47.02,47.06,47.01,47.05,34793.0,43.7172,43.7544,43.7079,43.7451,34793.0
2023-03-21 13:30:00,47.05,47.08,47.05,47.08,53116.0,43.7451,43.773,43.7451,43.773,53116.0
2023-03-21 13:35:00,47.07,47.09,47.07,47.08,24739.0,43.7637,43.7823,43.7637,43.773,24739.0
2023-03-21 13:40:00,47.08,47.08,47.05,47.06,49693.0,43.773,43.773,43.7451,43.7544,49693.0
2023-03-21 13:45:00,47.06,47.07,47.06,47.07,15023.0,43.7544,43.7637,43.7544,43.7637,15023.0
2023-03-21 13:50:00,47.07,47.07,47.05,47.06,45698.0,43.7637,43.7637,43.7451,43.7544,45698.0
2023-03-21 13:55:00,47.05,47.06,47.03,47.04,79313.0,43.7451,43.7544,43.7265,43.7358,79313.0
2023-03-21 14:00:00,47.03,47.05,47.03,47.05,25893.0,43.7265,43.7451,43.7265,43.7451,25893.0
2023-03-21 14:05:00,47.04,47.06,47.03,47.04,58358.0,43.7358,43.7544,43.7265,43.7358,58358.0
2023-03-21 14:10:00,47.05,47.06,47.03,47.05,38578.0,43.7451,43.7544,43.7265,43.7451,38578.0
2023-03-21 14:15:00,47.05,47.07,47.05,47.07,77044.0,43.7451,43.7637,43.7451,43.7637,77044.0
2023-03-21 14:20:00,47.07,47.08,47.06,47.08,25593.0,43.7637,43.773,43.7544,43.773,25593.0
2023-03-21 14:25:00,47.08,47.09,47.07,47.08,25373.0,43.773,43.7823,43.7637,43.773,25373.0
2023-03-21 14:30:00,47.09,47.1,47.08,47.09,32188.0,43.7823,43.7916,43.773,43.7823,32188.0
2023-03-21 14:35:00,47.09,47.1,47.08,47.09,67381.0,43.7823,43.7916,43.773,43.7823,67381.0
2023-03-21 14:40:00,47.08,47.11,47.08,47.09,55066.0,43.773,43.8009,43.773,43.7823,55066.0
2023-03-21 14:45:00,47.09,47.12,47.09,47.12,37024.0,43.7823,43.8102,43.7823,43.8102,37024.0
2023-03-21 14:50:00,47.12,47.12,47.1,47.12,83699.0,43.8102,43.8102,43.7916,43.8102,83699.0
2023-03-21 14:55:00,47.12,47.15,47.11,47.14,122592.0,43.8102,43.8381,43.8009,43.8288,122592.0
2023-03-21 15:00:00,47.13,47.16,47.13,47.16,32121.0,43.8195,43.8474,43.8195,43.8474,32121.0
2023-03-21 15:05:00,47.16,47.17,47.15,47.16,20650.0,43.8474,43.8567,43.8381,43.8474,20650.0
2023-03-21 15:10:00,47.16,47.18,47.15,47.16,90919.0,43.8474,43.866,43.8381,43.8474,90919.0
2023-03-21 15:15:00,47.16,47.18,47.16,47.18,240803.0,43.8474,43.866,43.8474,43.866,240803.0
2023-03-21 15:20:00,47.18,47.18,47.16,47.16,60040.0,43.866,43.866,43.8474,43.8474,60040.0
2023-03-21 15:25:00,47.16,47.17,47.15,47.16,61949.0,43.8474,43.8567,43.8381,43.8474,61949.0
2023-03-21 15:30:00,47.16,47.17,47.15,47.16,74058.0,43.8474,43.8567,43.8381,43.8474,74058.0
2023-03-21 15:35:00,47.16,47.19,47.15,47.19,176754.0,43.8474,43.8753,43.8381,43.8753,176754.0
2023-03-21 15:40:00,47.19,47.21,47.18,47.21,118909.0,43.8753,43.8939,43.866,43.8939,118909.0
2023-03-21 15:45:00,47.2,47.21,47.19,47.21,85650.0,43.8846,43.8939,43.8753,43.8939,85650.0
2023-03-21 15:50:00,47.2,47.21,47.18,47.19,315306.0,43.8846,43.8939,43.866,43.8753,315306.0
2023-03-21 15:55:00,47.19,47.2,47.17,47.2,310855.0,43.8753,43.8846,43.8567,43.8846,310855.0
2023-03-22 09:30:00,47.52,47.54,47.41,47.43,381689.0,44.1821,44.2007,44.0798,44.0984,381689.0
2023-03-22 09:35:00,47.42,47.47,47.41,47.45,379007.0,44.0891,44.1356,44.0798,44.117,379007.0
2023-03-22 09:40:00,47.45,47.45,47.38,47.39,221309.0,44.117,44.117,44.052,44.0613,221309.0
2023-03-22 09:45:00,47.39,47.43,47.38,47.42,239514.0,44.0613,44.0984,44.052,44.0891,239514.0
2023-03-22 09:50:00,47.42,47.45,47.41,47.45,266251.0,44.0891,44.117,44.0798,44.117,266251.0
2023-03-22 09:55:00,47.44,47.48,47.44,47.47,199300.0,44.1077,44.1449,44.1077,44.1356,199300.0
2023-03-22 10:00:00,47.47,47.49,47.46,47.48,239521.0,44.1356,44.1542,44.1263,44.1449,239521.0
2023-03-22 10:05:00,47.48,47.51,47.47,47.48,294442.0,44.1449,44.1728,44.1356,44.1449,294442.0
2023-03-22 10:10:00,47.48,47.5,47.45,47.46,197610.0,44.1449,44.1635,44.117,44.1263,197610.0
2023-03-22 10:15:00,47.46,47.49,47.45,47.48,169118.0,44.1263,44.1542,44.117,44.1449,169118.0
2023-03-22 10:20:00,47.48,47.52,47.48,47.52,151467.0,44.1449,44.1821,44.1449,44.1821,151467.0
2023-03-22 10:25:00,47.52,47.54,47.5,47.54,147990.0,44.1821,44.2007,44.1635,44.2007,147990.0
2023-03-22 10:30:00,47.54,47.54,47.51,47.52,98915.0,44.2007,44.2007,44.1728,44.1821,98915.0
2023-03-22 10:35:00,47.52,47.53,47.51,47.52,65945.0,44.1821,44.1914,44.1728,44.1821,65945.0
2023-03-22 10:40:00,47.52,47.57,47.51,47.57,83107.0,44.1821,44.2286,44.1728,44.2286,83107.0
2023-03-22 10:45:00,47.57,47.58,47.56,47.57,110609.0,44.2286,44.2379,44.2193,44.2286,110609.0
2023-03-22 10:50:00,47.57,47.59,47.56,47.58,133095.0,44.2286,44.2472,44.2193,44.2379,133095.0
2023-03-22 10:55:00,47.58,47.59,47.56,47.58,128327.0,44.2379,44.2472,44.2193,44.2379,128327.0
2023-03-22 11:00:00,47.58,47.59,47.54,47.54,157619.0,44.2379,44.2472,44.2007,44.2007,157619.0
2023-03-22 11:05:00,47.54,47.56,47.53,47.53,111664.0,44.2007,44.2193,44.1914,44.1914,111664.0
2023-03-22 11:10:00,47.54,47.55,47.51,47.54,209691.0,44.2007,44.21,44.1728,44.2007,209691.0
2023-03-22 11:15:00,47.54,47.56,47.53,47.54,54241.0,44.2007,44.2193,44.1914,44.2007,54241.0
2023-03-22 11:20:00,47.54,47.57,47.54,47.56,19680.0,44.2007,44.2286,44.2007,44.2193,19680.0
2023-03-22 11:25:00,47.57,47.58,47.54,47.54,31504.0,44.2286,44.2379,44.2007,44.2007,31504.0
2023-03-22 11:30:00,47.55,47.57,47.54,47.55,31675.0,44.21,44.2286,44.2007,44.21,31675.0
2023-03-22 11:35:00,47.55,47.56,47.53,47.55,64448.0,44.21,44.2193,44.1914,44.21,64448.0
2023-03-22 11:40:00,47.56,47.56,47.52,47.52,166520.0,44.2193,44.2193,44.1821,44.1821,166520.0
2023-03-22 11:45:00,47.52,47.55,47.51,47.54,48411.0,44.1821,44.21,44.1728,44.2007,48411.0
2023-03-22 11:50:00,47.54,47.55,47.53,47.54,74476.0,44.2007,44.21,44.1914,44.2007,74476.0
2023-03-22 11:55:00,47.54,47.55,47.53,47.55,15417.0,44.2007,44.21,44.1914,44.21,15417.0
2023-03-22 12:00:00,47.54,47.55,47.51,47.52,19185.0,44.2007,44.21,44.1728,44.1821,19185.0
2023-03-22 12:05:00,47.53,47.53,47.49,47.5,38014.0,44.1914,44.1914,44.1542,44.1635,38014.0
2023-03-22 12:10:00,47.5,47.5,47.47,47.47,17050.0,44.1635,44.1635,44.1356,44.1356,17050.0
2023-03-22 12:15:00,47.47,47.48,47.46,47.47,36394.0,44.1356,44.1449,44.1263,44.1356,36394.0
2023-03-22 12:20:00,47.47,47.49,47.46,47.48,121934.0,44.1356,44.1542,44.1263,44.1449,121934.0
2023-03-22 12:25:00,47.48,47.5,47.48,47.48,49734.0,44.1449,44.1635,44.1449,44.1449,49734.0
2023-03-22 12:30:00,47.48,47.5,47.47,47.47,79609.0,44.1449,44.1635,44.1356,44.1356,79609.0
2023-03-22 12:35:00,47.48,47.48,47.47,47.48,16329.0,44.1449,44.1449,44.1356,44.1449,16329.0
2023-03-22 12:40:00,47.47,47.5,47.47,47.49,30217.0,44.1356,44.1635,44.1356,44.1542,30217.0
2023-03-22 12:45:00,47.49,47.49,47.47,47.48,24493.0,44.1542,44.1542,44.1356,44.1449,24493.0
2023-03-22 12:50:00,47.48,47.49,47.47,47.48,21861.0,44.1449,44.1542,44.1356,44.1449,21861.0
2023-03-22 12:55:00,47.47,47.48,47.46,47.47,54544.0,44.1356,44.1449,44.1263,44.1356,54544.0
2023-03-22 13:00:00,47.47,47.47,47.42,47.42,21259.0,44.1356,44.1356,44.0891,44.0891,21259.0
2023-03-22 13:05:00,47.43,47.44,47.41,47.42,45601.0,44.0984,44.1077,44.0798,44.0891,45601.0
2023-03-22 13:10:00,47.42,47.44,47.42,47.43,32279.0,44.0891,44.1077,44.0891,44.0984,32279.0
2023-03-22 13:15:00,47.44,47.47,47.44,47.46,32039.0,44.1077,44.1356,44.1077,44.1263,32039.0
2023-03-22 13:20:00,47.46,47.47,47.45,47.45,31415.0,44.1263,44.1356,44.117,44.117,31415.0
2023-03-22 13:25:00,47.45,47.47,47.44,47.46,32549.0,44.117,44.1356,44.1077,44.1263,32549.0
2023-03-22 13:30:00,47.46,47.49,47.46,47.47,42045.0,44.1263,44.1542,44.1263,44.1356,42045.0
2023-03-22 13:35:00,47.48,47.48,47.45,47.47,48177.0,44.1449,44.1449,44.117,44.1356,48177.0
2023-03-22 13:40:00,47.47,47.47,47.45,47.47,33176.0,44.1356,44.1356,44.117,44.1356,33176.0
2023-03-22 13:45:00,47.47,47.48,47.46,47.46,46685.0,44.1356,44.1449,44.1263,44.1263,46685.0
2023-03-22 13:50:00,47.47,47.47,47.46,47.46,74072.0,44.1356,44.1356,44.1263,44.1263,74072.0
2023-03-22 13:55:00,47.46,47.5,47.45,47.49,52398.0,44.1263,44.1635,44.117,44.1542,52398.0
2023-03-22 14:00:00,47.5,47.67,47.49,47.67,296255.0,44.1635,44.3216,44.1542,44.3216,296255.0
2023-03-22 14:05:00,47.67,47.77,47.63,47.64,75904.0,44.3216,44.4146,44.2844,44.2937,75904.0
2023-03-22 14:10:00,47.64,47.69,47.57,47.61,192065.0,44.2937,44.3402,44.2286,44.2658,192065.0
2023-03-22 14:15:00,47.61,47.71,47.6,47.7,131673.0,44.2658,44.3588,44.2565,44.3495,131673.0
2023-03-22 14:20:00,47.7,47.7,47.63,47.66,80632.0,44.3495,44.3495,44.2844,44.3123,80632.0
2023-03-22 14:25:00,47.66,47.74,47.66,47.73,69567.0,44.3123,44.3867,44.3123,44.3774,69567.0
2023-03-22 14:30:00,47.73,47.76,47.67,47.72,259770.0,44.3774,44.4053,44.3216,44.3681,259770.0
2023-03-22 14:35:00,47.71,47.8,47.56,47.73,358369.0,44.3588,44.4425,44.2193,44.3774,358369.0
2023-03-22 14:40:00,47.72,47.96,47.72,47.91,440396.0,44.3681,44.5912,44.3681,44.5447,440396.0
2023-03-22 14:45:00,47.91,48.06,47.87,47.99,360078.0,44.5447,44.6842,44.5075,44.6191,360078.0
2023-03-22 14:50:00,48.0,48.06,47.9,47.91,170282.0,44.6284,44.6842,44.5354,44.5447,170282.0
2023-03-22 14:55:00,47.91,47.92,47.76,47.77,179003.0,44.5447,44.554,44.4053,44.4146,179003.0
2023-03-22 15:00:00,47.76,47.79,47.63,47.63,200489.0,44.4053,44.4332,44.2844,44.2844,200489.0
2023-03-22 15:05:00,47.64,47.67,47.52,47.56,403585.0,44.2937,44.3216,44.1821,44.2193,403585.0
2023-03-22 15:10:00,47.57,47.68,47.53,47.68,167058.0,44.2286,44.3309,44.1914,44.3309,167058.0
2023-03-22 15:15:00,47.68,47.76,47.66,47.72,365702.0,44.3309,44.4053,44.3123,44.3681,365702.0
2023-03-22 15:20:00,47.72,47.82,47.71,47.77,291265.0,44.3681,44.461,44.3588,44.4146,291265.0
2023-03-22 15:25:00,47.78,47.83,47.73,47.82,224856.0,44.4239,44.4703,44.3774,44.461,224856.0
2023-03-22 15:30:00,47.82,47.83,47.69,47.71,285737.0,44.461,44.4703,44.3402,44.3588,285737.0
2023-03-22 15:35:00,47.72,47.72,47.63,47.66,266492.0,44.3681,44.3681,44.2844,44.3123,266492.0
2023-03-22 15:40:00,47.66,47.69,47.6,47.6,408980.0,44.3123,44.3402,44.2565,44.2565,408980.0
2023-03-22 15:45:00,47.59,47.59,47.53,47.55,447611.0,44.2472,44.2472,44.1914,44.21,447611.0
2023-03-22 15:50:00,47.54,47.54,47.39,47.4,1265770.0,44.2007,44.2007,44.0613,44.0705,1265770.0
2023-03-22 15:55:00,47.4,47.4,47.33,47.34,2581765.0,44.0705,44.0705,44.0055,44.0148,2581765.0
2023-03-23 09:30:00,48.17,48.2,48.13,48.16,397613.0,44.7865,44.8144,44.7493,44.7772,397613.0
2023-03-23 09:35:00,48.16,48.26,48.15,48.19,117790.0,44.7772,44.8701,44.7679,44.8051,117790.0
2023-03-23 09:40:00,48.2,48.27,48.16,48.22,119074.0,44.8144,44.8794,44.7772,44.833,119074.0
2023-03-23 09:45:00,48.22,48.27,48.22,48.26,80811.0,44.833,44.8794,44.833,44.8701,80811.0
2023-03-23 09:50:00,48.26,48.29,48.25,48.27,58057.0,44.8701,44.898,44.8608,44.8794,58057.0
2023-03-23 09:55:00,48.27,48.28,48.24,48.28,58312.0,44.8794,44.8887,44.8515,44.8887,58312.0
2023-03-23 10:00:00,48.28,48.32,48.27,48.29,127115.0,44.8887,44.9259,44.8794,44.898,127115.0
2023-03-23 10:05:00,48.28,48.32,48.28,48.31,71365.0,44.8887,44.9259,44.8887,44.9166,71365.0
2023-03-23 10:10:00,48.32,48.36,48.31,48.34,146999.0,44.9259,44.9631,44.9166,44.9445,146999.0
2023-03-23 10:15:00,48.35,48.39,48.34,48.37,107796.0,44.9538,44.991,44.9445,44.9724,107796.0
2023-03-23 10:20:00,48.37,48.38,48.32,48.33,143893.0,44.9724,44.9817,44.9259,44.9352,143893.0
2023-03-23 10:25:00,48.33,48.36,48.32,48.35,74985.0,44.9352,44.9631,44.9259,44.9538,74985.0
2023-03-23 10:30:00,48.35,48.38,48.31,48.33,88403.0,44.9538,44.9817,44.9166,44.9352,88403.0
2023-03-23 10:35:00,48.33,48.34,48.29,48.33,101592.0,44.9352,44.9445,44.898,44.9352,101592.0
2023-03-23 10:40:00,48.34,48.36,48.33,48.36,139577.0,44.9445,44.9631,44.9352,44.9631,139577.0
2023-03-23 10:45:00,48.35,48.4,48.35,48.4,136446.0,44.9538,45.0003,44.9538,45.0003,136446.0
2023-03-23 10:50:00,48.4,48.45,48.39,48.44,121368.0,45.0003,45.0468,44.991,45.0375,121368.0
2023-03-23 10:55:00,48.44,48.44,48.41,48.41,108513.0,45.0375,45.0375,45.0096,45.0096,108513.0
2023-03-23 11:00:00,48.41,48.45,48.41,48.43,189025.0,45.0096,45.0468,45.0096,45.0282,189025.0
2023-03-23 11:05:00,48.43,48.47,48.42,48.45,89535.0,45.0282,45.0654,45.0189,45.0468,89535.0
2023-03-23 11:10:00,48.44,48.48,48.44,48.46,95734.0,45.0375,45.0747,45.0375,45.0561,95734.0
2023-03-23 11:15:00,48.46,48.47,48.44,48.44,138824.0,45.0561,45.0654,45.0375,45.0375,138824.0
2023-03-23 11:20:00,48.44,48.49,48.43,48.49,138832.0,45.0375,45.084,45.0282,45.084,138832.0
2023-03-23 11:25:00,48.48,48.48,48.41,48.42,97368.0,45.0747,45.0747,45.0096,45.0189,97368.0
2023-03-23 11:30:00,48.42,48.46,48.42,48.45,77544.0,45.0189,45.0561,45.0189,45.0468,77544.0
2023-03-23 11:35:00,48.45,48.49,48.45,48.47,67754.0,45.0468,45.084,45.0468,45.0654,67754.0
2023-03-23 11:40:00,48.47,48.49,48.44,48.45,123668.0,45.0654,45.084,45.0375,45.0468,123668.0
2023-03-23 11:45:00,48.44,48.46,48.43,48.45,101063.0,45.0375,45.0561,45.0282,45.0468,101063.0
2023-03-23 11:50:00,48.46,48.46,48.42,48.44,164191.0,45.0561,45.0561,45.0189,45.0375,164191.0
2023-03-23 11:55:00,48.44,48.45,48.4,48.4,387739.0,45.0375,45.0468,45.0003,45.0003,387739.0
2023-03-23 12:00:00,48.4,48.4,48.36,48.37,75771.0,45.0003,45.0003,44.9631,44.9724,75771.0
2023-03-23 12:05:00,48.37,48.41,48.36,48.41,143204.0,44.9724,45.0096,44.9631,45.0096,143204.0
2023-03-23 12:10:00,48.4,48.4,48.35,48.36,74598.0,45.0003,45.0003,44.9538,44.9631,74598.0
2023-03-23 12:15:00,48.36,48.37,48.33,48.34,47987.0,44.9631,44.9724,44.9352,44.9445,47987.0
2023-03-23 12:20:00,48.34,48.36,48.32,48.34,91080.0,44.9445,44.9631,44.9259,44.9445,91080.0
2023-03-23 12:25:00,48.34,48.37,48.33,48.34,63346.0,44.9445,44.9724,44.9352,44.9445,63346.0
2023-03-23 12:30:00,48.34,48.35,48.33,48.34,68565.0,44.9445,44.9538,44.9352,44.9445,68565.0
2023-03-23 12:35:00,48.34,48.36,48.32,48.33,1195763.0,44.9445,44.9631,44.9259,44.9352,1195763.0
2023-03-23 12:40:00,48.33,48.33,48.28,48.3,107419.0,44.9352,44.9352,44.8887,44.9073,107419.0
2023-03-23 12:45:00,48.3,48.3,48.26,48.29,39810.0,44.9073,44.9073,44.8701,44.898,39810.0
2023-03-23 12:50:00,48.29,48.3,48.27,48.28,60855.0,44.898,44.9073,44.8794,44.8887,60855.0
2023-03-23 12:55:00,48.27,48.27,48.22,48.25,120235.0,44.8794,44.8794,44.833,44.8608,120235.0
2023-03-23 13:00:00,48.24,48.25,48.21,48.23,80049.0,44.8515,44.8608,44.8237,44.8422,80049.0
2023-03-23 13:05:00,48.23,48.26,48.19,48.2,88032.0,44.8422,44.8701,44.8051,44.8144,88032.0
2023-03-23 13:10:00,48.2,48.21,48.14,48.16,113472.0,44.8144,44.8237,44.7586,44.7772,113472.0
2023-03-23 13:15:00,48.16,48.16,48.13,48.13,95487.0,44.7772,44.7772,44.7493,44.7493,95487.0
2023-03-23 13:20:00,48.14,48.16,48.13,48.14,101422.0,44.7586,44.7772,44.7493,44.7586,101422.0
2023-03-23 13:25:00,48.13,48.14,48.07,48.12,281036.0,44.7493,44.7586,44.6935,44.74,281036.0
2023-03-23 13:30:00,48.1,48.14,48.1,48.11,96035.0,44.7214,44.7586,44.7214,44.7307,96035.0
2023-03-23 13:35:00,48.1,48.14,48.09,48.12,42045.0,44.7214,44.7586,44.7121,44.74,42045.0
2023-03-23 13:40:00,48.12,48.15,48.11,48.15,56192.0,44.74,44.7679,44.7307,44.7679,56192.0
2023-03-23 13:45:00,48.15,48.16,48.1,48.12,254346.0,44.7679,44.7772,44.7214,44.74,254346.0
2023-03-23 13:50:00,48.13,48.13,48.1,48.11,71189.0,44.7493,44.7493,44.7214,44.7307,71189.0
2023-03-23 13:55:00,48.11,48.12,48.07,48.08,65896.0,44.7307,44.74,44.6935,44.7028,65896.0
2023-03-23 14:00:00,48.08,48.11,48.06,48.08,121043.0,44.7028,44.7307,44.6842,44.7028,121043.0
2023-03-23 14:05:00,48.08,48.09,48.05,48.06,108715.0,44.7028,44.7121,44.6749,44.6842,108715.0
2023-03-23 14:10:00,48.06,48.1,48.05,48.1,106225.0,44.6842,44.7214,44.6749,44.7214,106225.0
2023-03-23 14:15:00,48.09,48.09,48.06,48.07,79764.0,44.7121,44.7121,44.6842,44.6935,79764.0
2023-03-23 14:20:00,48.07,48.07,48.0,48.01,286617.0,44.6935,44.6935,44.6284,44.6377,286617.0
2023-03-23 14:25:00,48.0,48.01,47.96,47.96,142948.0,44.6284,44.6377,44.5912,44.5912,142948.0
2023-03-23 14:30:00,47.96,47.98,47.93,47.94,116183.0,44.5912,44.6098,44.5633,44.5726,116183.0
2023-03-23 14:35:00,47.94,47.97,47.89,47.9,84673.0,44.5726,44.6005,44.5261,44.5354,84673.0
2023-03-23 14:40:00,47.9,47.9,47.81,47.81,61588.0,44.5354,44.5354,44.4518,44.4518,61588.0
2023-03-23 14:45:00,47.82,47.88,47.8,47.83,116651.0,44.461,44.5168,44.4425,44.4703,116651.0
2023-03-23 14:50:00,47.84,47.85,47.77,47.77,129268.0,44.4796,44.4889,44.4146,44.4146,129268.0
2023-03-23 14:55:00,47.77,47.83,47.73,47.83,125401.0,44.4146,44.4703,44.3774,44.4703,125401.0
2023-03-23 15:00:00,47.84,48.0,47.83,47.88,725123.0,44.4796,44.6284,44.4703,44.5168,725123.0
2023-03-23 15:05:00,47.89,47.89,47.82,47.89,166154.0,44.5261,44.5261,44.461,44.5261,166154.0
2023-03-23 15:10:00,47.9,47.91,47.82,47.86,217327.0,44.5354,44.5447,44.461,44.4982,217327.0
2023-03-23 15:15:00,47.86,47.89,47.79,47.8,277234.0,44.4982,44.5261,44.4332,44.4425,277234.0
2023-03-23 15:20:00,47.79,47.86,47.73,47.85,189018.0,44.4332,44.4982,44.3774,44.4889,189018.0
2023-03-23 15:25:00,47.85,47.88,47.83,47.84,183971.0,44.4889,44.5168,44.4703,44.4796,183971.0
2023-03-23 15:30:00,47.83,47.87,47.8,47.87,154283.0,44.4703,44.5075,44.4425,44.5075,154283.0
2023-03-23 15:35:00,47.86,47.91,47.86,47.88,199791.0,44.4982,44.5447,44.4982,44.5168,199791.0
2023-03-23 15:40:00,47.88,47.92,47.86,47.9,97119.0,44.5168,44.554,44.4982,44.5354,97119.0
2023-03-23 15:45:00,47.9,47.97,47.89,47.94,157488.0,44.5354,44.6005,44.5261,44.5726,157488.0
2023-03-23 15:50:00,47.94,48.01,47.94,48.0,256311.0,44.5726,44.6377,44.5726,44.6284,256311.0
2023-03-23 15:55:00,47.99,48.01,47.94,47.94,310906.0,44.6191,44.6377,44.5726,44.5726,310906.0
2023-03-24 09:30:00,47.61,47.66,47.59,47.65,206143.0,44.2658,44.3123,44.2472,44.303,206143.0
2023-03-24 09:35:00,47.64,47.67,47.62,47.67,89400.0,44.2937,44.3216,44.2751,44.3216,89400.0
2023-03-24 09:40:00,47.66,47.71,47.58,47.64,162594.0,44.3123,44.3588,44.2379,44.2937,162594.0
2023-03-24 09:45:00,47.65,47.66,47.53,47.6,281691.0,44.303,44.3123,44.1914,44.2565,281691.0
2023-03-24 09:50:00,47.6,47.68,47.6,47.64,127979.0,44.2565,44.3309,44.2565,44.2937,127979.0
2023-03-24 09:55:00,47.64,47.7,47.62,47.69,75618.0,44.2937,44.3495,44.2751,44.3402,75618.0
2023-03-24 10:00:00,47.69,47.73,47.67,47.69,191178.0,44.3402,44.3774,44.3216,44.3402,191178.0
2023-03-24 10:05:00,47.69,47.74,47.63,47.66,92315.0,44.3402,44.3867,44.2844,44.3123,92315.0
2023-03-24 10:10:00,47.66,47.71,47.64,47.67,124983.0,44.3123,44.3588,44.2937,44.3216,124983.0
2023-03-24 10:15:00,47.66,47.67,47.61,47.62,126940.0,44.3123,44.3216,44.2658,44.2751,126940.0
2023-03-24 10:20:00,47.62,47.63,47.56,47.6,65810.0,44.2751,44.2844,44.2193,44.2565,65810.0
2023-03-24 10:25:00,47.62,47.71,47.62,47.7,83040.0,44.2751,44.3588,44.2751,44.3495,83040.0
2023-03-24 10:30:00,47.71,47.73,47.68,47.72,64132.0,44.3588,44.3774,44.3309,44.3681,64132.0
2023-03-24 10:35:00,47.72,47.72,47.65,47.69,166964.0,44.3681,44.3681,44.303,44.3402,166964.0
2023-03-24 10:40:00,47.68,47.68,47.63,47.64,33322.0,44.3309,44.3309,44.2844,44.2937,33322.0
2023-03-24 10:45:00,47.64,47.68,47.63,47.63,54292.0,44.2937,44.3309,44.2844,44.2844,54292.0
2023-03-24 10:50:00,47.63,47.65,47.61,47.64,98038.0,44.2844,44.303,44.2658,44.2937,98038.0
2023-03-24 10:55:00,47.63,47.68,47.62,47.66,91315.0,44.2844,44.3309,44.2751,44.3123,91315.0
2023-03-24 11:00:00,47.67,47.68,47.64,47.67,64783.0,44.3216,44.3309,44.2937,44.3216,64783.0
2023-03-24 11:05:00,47.67,47.69,47.58,47.59,135533.0,44.3216,44.3402,44.2379,44.2472,135533.0
2023-03-24 11:10:00,47.58,47.58,47.52,47.54,79685.0,44.2379,44.2379,44.1821,44.2007,79685.0
2023-03-24 11:15:00,47.54,47.59,47.54,47.57,67256.0,44.2007,44.2472,44.2007,44.2286,67256.0
2023-03-24 11:20:00,47.57,47.59,47.55,47.57,59702.0,44.2286,44.2472,44.21,44.2286,59702.0
2023-03-24 11:25:00,47.59,47.61,47.58,47.6,96655.0,44.2472,44.2658,44.2379,44.2565,96655.0
2023-03-24 11:30:00,47.59,47.61,47.57,47.6,27308.0,44.2472,44.2658,44.2286,44.2565,27308.0
2023-03-24 11:35:00,47.61,47.65,47.6,47.63,54568.0,44.2658,44.303,44.2565,44.2844,54568.0
2023-03-24 11:40:00,47.64,47.65,47.63,47.65,33015.0,44.2937,44.303,44.2844,44.303,33015.0
2023-03-24 11:45:00,47.65,47.75,47.65,47.7,76728.0,44.303,44.396,44.303,44.3495,76728.0
2023-03-24 11:50:00,47.71,47.72,47.69,47.71,38748.0,44.3588,44.3681,44.3402,44.3588,38748.0
2023-03-24 11:55:00,47.71,47.78,47.71,47.75,102486.0,44.3588,44.4239,44.3588,44.396,102486.0
2023-03-24 12:00:00,47.75,47.8,47.73,47.74,185745.0,44.396,44.4425,44.3774,44.3867,185745.0
2023-03-24 12:05:00,47.74,47.74,47.68,47.68,59318.0,44.3867,44.3867,44.3309,44.3309,59318.0
2023-03-24 12:10:00,47.68,47.71,47.68,47.69,67627.0,44.3309,44.3588,44.3309,44.3402,67627.0
2023-03-24 12:15:00,47.7,47.72,47.65,47.67,136821.0,44.3495,44.3681,44.303,44.3216,136821.0
2023-03-24 12:20:00,47.67,47.68,47.64,47.67,100703.0,44.3216,44.3309,44.2937,44.3216,100703.0
2023-03-24 12:25:00,47.67,47.68,47.64,47.67,77234.0,44.3216,44.3309,44.2937,44.3216,77234.0
2023-03-24 12:30:00,47.67,47.68,47.65,47.66,80550.0,44.3216,44.3309,44.303,44.3123,80550.0
2023-03-24 12:35:00,47.66,47.69,47.65,47.66,93137.0,44.3123,44.3402,44.303,44.3123,93137.0
2023-03-24 12:40:00,47.66,47.69,47.65,47.68,58622.0,44.3123,44.3402,44.303,44.3309,58622.0
2023-03-24 12:45:00,47.68,47.74,47.68,47.72,42600.0,44.3309,44.3867,44.3309,44.3681,42600.0
2023-03-24 12:50:00,47.73,47.74,47.69,47.71,45019.0,44.3774,44.3867,44.3402,44.3588,45019.0
2023-03-24 12:55:00,47.71,47.75,47.7,47.72,50557.0,44.3588,44.396,44.3495,44.3681,50557.0
2023-03-24 13:00:00,47.72,47.75,47.71,47.73,50871.0,44.3681,44.396,44.3588,44.3774,50871.0
2023-03-24 13:05:00,47.73,47.75,47.71,47.73,46029.0,44.3774,44.396,44.3588,44.3774,46029.0
2023-03-24 13:10:00,47.72,47.74,47.7,47.73,36847.0,44.3681,44.3867,44.3495,44.3774,36847.0
2023-03-24 13:15:00,47.74,47.76,47.71,47.72,64310.0,44.3867,44.4053,44.3588,44.3681,64310.0
2023-03-24 13:20:00,47.72,47.76,47.71,47.74,60619.0,44.3681,44.4053,44.3588,44.3867,60619.0
2023-03-24 13:25:00,47.75,47.8,47.74,47.76,245110.0,44.396,44.4425,44.3867,44.4053,245110.0
2023-03-24 13:30:00,47.76,47.79,47.75,47.76,73399.0,44.4053,44.4332,44.396,44.4053,73399.0
2023-03-24 13:35:00,47.76,47.8,47.76,47.78,124732.0,44.4053,44.4425,44.4053,44.4239,124732.0
2023-03-24 13:40:00,47.78,47.79,47.75,47.77,94144.0,44.4239,44.4332,44.396,44.4146,94144.0
2023-03-24 13:45:00,47.76,47.77,47.73,47.73,42001.0,44.4053,44.4146,44.3774,44.3774,42001.0
2023-03-24 13:50:00,47.73,47.74,47.71,47.71,76182.0,44.3774,44.3867,44.3588,44.3588,76182.0
2023-03-24 13:55:00,47.72,47.74,47.7,47.73,80736.0,44.3681,44.3867,44.3495,44.3774,80736.0
2023-03-24 14:00:00,47.73,47.75,47.73,47.75,73975.0,44.3774,44.396,44.3774,44.396,73975.0
2023-03-24 14:05:00,47.74,47.75,47.72,47.74,107079.0,44.3867,44.396,44.3681,44.3867,107079.0
2023-03-24 14:10:00,47.75,47.77,47.74,47.77,60245.0,44.396,44.4146,44.3867,44.4146,60245.0
2023-03-24 14:15:00,47.77,47.8,47.76,47.78,54312.0,44.4146,44.4425,44.4053,44.4239,54312.0
2023-03-24 14:20:00,47.78,47.79,47.75,47.76,139786.0,44.4239,44.4332,44.396,44.4053,139786.0
2023-03-24 14:25:00,47.76,47.78,47.75,47.78,61886.0,44.4053,44.4239,44.396,44.4239,61886.0
2023-03-24 14:30:00,47.78,47.83,47.76,47.8,123564.0,44.4239,44.4703,44.4053,44.4425,123564.0
2023-03-24 14:35:00,47.8,47.83,47.79,47.83,27963.0,44.4425,44.4703,44.4332,44.4703,27963.0
2023-03-24 14:40:00,47.82,47.84,47.81,47.84,110692.0,44.461,44.4796,44.4518,44.4796,110692.0
2023-03-24 14:45:00,47.84,47.85,47.81,47.82,74275.0,44.4796,44.4889,44.4518,44.461,74275.0
2023-03-24 14:50:00,47.83,47.83,47.8,47.8,84885.0,44.4703,44.4703,44.4425,44.4425,84885.0
2023-03-24 14:55:00,47.8,47.82,47.8,47.81,113806.0,44.4425,44.461,44.4425,44.4518,113806.0
2023-03-24 15:00:00,47.8,47.8,47.77,47.78,120267.0,44.4425,44.4425,44.4146,44.4239,120267.0
2023-03-24 15:05:00,47.78,47.79,47.76,47.78,78319.0,44.4239,44.4332,44.4053,44.4239,78319.0
2023-03-24 15:10:00,47.78,47.8,47.77,47.79,84977.0,44.4239,44.4425,44.4146,44.4332,84977.0
2023-03-24 15:15:00,47.79,47.84,47.79,47.84,69997.0,44.4332,44.4796,44.4332,44.4796,69997.0
2023-03-24 15:20:00,47.83,47.89,47.83,47.86,261643.0,44.4703,44.5261,44.4703,44.4982,261643.0
2023-03-24 15:25:00,47.85,47.88,47.84,47.87,243965.0,44.4889,44.5168,44.4796,44.5075,243965.0
2023-03-24 15:30:00,47.87,47.88,47.84,47.85,84893.0,44.5075,44.5168,44.4796,44.4889,84893.0
2023-03-24 15:35:00,47.86,47.88,47.84,47.86,212298.0,44.4982,44.5168,44.4796,44.4982,212298.0
2023-03-24 15:40:00,47.86,47.86,47.82,47.83,120353.0,44.4982,44.4982,44.461,44.4703,120353.0
2023-03-24 15:45:00,47.83,47.85,47.81,47.83,91198.0,44.4703,44.4889,44.4518,44.4703,91198.0
2023-03-24 15:50:00,47.82,47.83,47.8,47.8,130999.0,44.461,44.4703,44.4425,44.4425,130999.0
2023-03-24 15:55:00,47.8,47.86,47.79,47.86,301427.0,44.4425,44.4982,44.4332,44.4982,301427.0
2023-03-27 09:30:00,47.56,47.6,47.47,47.58,270247.0,44.2193,44.2565,44.1356,44.2379,270247.0
2023-03-27 09:35:00,47.58,47.6,47.51,47.51,264603.0,44.2379,44.2565,44.1728,44.1728,264603.0
2023-03-27 09:40:00,47.51,47.6,47.5,47.58,137214.0,44.1728,44.2565,44.1635,44.2379,137214.0
2023-03-27 09:45:00,47.58,47.59,47.55,47.55,107571.0,44.2379,44.2472,44.21,44.21,107571.0
2023-03-27 09:50:00,47.55,47.59,47.52,47.53,313391.0,44.21,44.2472,44.1821,44.1914,313391.0
2023-03-27 09:55:00,47.53,47.55,47.48,47.51,358955.0,44.1914,44.21,44.1449,44.1728,358955.0
2023-03-27 10:00:00,47.51,47.54,47.49,47.53,122416.0,44.1728,44.2007,44.1542,44.1914,122416.0
2023-03-27 10:05:00,47.54,47.54,47.48,47.53,224642.0,44.2007,44.2007,44.1449,44.1914,224642.0
2023-03-27 10:10:00,47.53,47.55,47.49,47.49,144366.0,44.1914,44.21,44.1542,44.1542,144366.0
2023-03-27 10:15:00,47.5,47.52,47.46,47.49,148708.0,44.1635,44.1821,44.1263,44.1542,148708.0
2023-03-27 10:20:00,47.48,47.52,47.48,47.5,108128.0,44.1449,44.1821,44.1449,44.1635,108128.0
2023-03-27 10:25:00,47.5,47.5,47.45,47.46,117607.0,44.1635,44.1635,44.117,44.1263,117607.0
2023-03-27 10:30:00,47.46,47.47,47.42,47.44,115444.0,44.1263,44.1356,44.0891,44.1077,115444.0
2023-03-27 10:35:00,47.45,47.47,47.42,47.45,108271.0,44.117,44.1356,44.0891,44.117,108271.0
2023-03-27 10:40:00,47.46,47.48,47.44,47.46,239297.0,44.1263,44.1449,44.1077,44.1263,239297.0
2023-03-27 10:45:00,47.45,47.49,47.44,47.47,213954.0,44.117,44.1542,44.1077,44.1356,213954.0
2023-03-27 10:50:00,47.47,47.51,47.46,47.5,103964.0,44.1356,44.1728,44.1263,44.1635,103964.0
2023-03-27 10:55:00,47.51,47.52,47.44,47.44,226528.0,44.1728,44.1821,44.1077,44.1077,226528.0
2023-03-27 11:00:00,47.45,47.46,47.43,47.44,60819.0,44.117,44.1263,44.0984,44.1077,60819.0
2023-03-27 11:05:00,47.45,47.46,47.42,47.43,122467.0,44.117,44.1263,44.0891,44.0984,122467.0
2023-03-27 11:10:00,47.43,47.45,47.4,47.45,57323.0,44.0984,44.117,44.0705,44.117,57323.0
2023-03-27 11:15:00,47.45,47.45,47.39,47.41,129673.0,44.117,44.117,44.0613,44.0798,129673.0
2023-03-27 11:20:00,47.41,47.44,47.4,47.41,96236.0,44.0798,44.1077,44.0705,44.0798,96236.0
2023-03-27 11:25:00,47.41,47.45,47.41,47.44,103445.0,44.0798,44.117,44.0798,44.1077,103445.0
2023-03-27 11:30:00,47.44,47.46,47.42,47.44,109484.0,44.1077,44.1263,44.0891,44.1077,109484.0
2023-03-27 11:35:00,47.44,47.46,47.42,47.44,35822.0,44.1077,44.1263,44.0891,44.1077,35822.0
2023-03-27 11:40:00,47.43,47.44,47.4,47.41,48752.0,44.0984,44.1077,44.0705,44.0798,48752.0
2023-03-27 11:45:00,47.41,47.44,47.41,47.43,35246.0,44.0798,44.1077,44.0798,44.0984,35246.0
2023-03-27 11:50:00,47.44,47.46,47.41,47.41,120882.0,44.1077,44.1263,44.0798,44.0798,120882.0
2023-03-27 11:55:00,47.41,47.43,47.38,47.41,79244.0,44.0798,44.0984,44.052,44.0798,79244.0
2023-03-27 12:00:00,47.42,47.47,47.41,47.46,51275.0,44.0891,44.1356,44.0798,44.1263,51275.0
2023-03-27 12:05:00,47.47,47.47,47.42,47.44,161834.0,44.1356,44.1356,44.0891,44.1077,161834.0
2023-03-27 12:10:00,47.45,47.46,47.43,47.45,81806.0,44.117,44.1263,44.0984,44.117,81806.0
2023-03-27 12:15:00,47.45,47.49,47.44,47.47,87234.0,44.117,44.1542,44.1077,44.1356,87234.0
2023-03-27 12:20:00,47.47,47.5,47.47,47.5,26824.0,44.1356,44.1635,44.1356,44.1635,26824.0
2023-03-27 12:25:00,47.49,47.49,47.47,47.48,172078.0,44.1542,44.1542,44.1356,44.1449,172078.0
2023-03-27 12:30:00,47.48,47.49,47.46,47.47,86374.0,44.1449,44.1542,44.1263,44.1356,86374.0
2023-03-27 12:35:00,47.46,47.48,47.44,47.46,62934.0,44.1263,44.1449,44.1077,44.1263,62934.0
2023-03-27 12:40:00,47.45,47.46,47.44,47.45,68309.0,44.117,44.1263,44.1077,44.117,68309.0
2023-03-27 12:45:00,47.45,47.46,47.44,47.46,308742.0,44.117,44.1263,44.1077,44.1263,308742.0
2023-03-27 12:50:00,47.46,47.48,47.45,47.46,67140.0,44.1263,44.1449,44.117,44.1263,67140.0
2023-03-27 12:55:00,47.46,47.47,47.46,47.47,61293.0,44.1263,44.1356,44.1263,44.1356,61293.0
2023-03-27 13:00:00,47.47,47.5,47.47,47.5,66395.0,44.1356,44.1635,44.1356,44.1635,66395.0
2023-03-27 13:05:00,47.49,47.5,47.47,47.47,65104.0,44.1542,44.1635,44.1356,44.1356,65104.0
2023-03-27 13:10:00,47.47,47.48,47.45,47.46,75631.0,44.1356,44.1449,44.117,44.1263,75631.0
2023-03-27 13:15:00,47.46,47.47,47.44,47.46,39109.0,44.1263,44.1356,44.1077,44.1263,39109.0
2023-03-27 13:20:00,47.46,47.5,47.46,47.48,44396.0,44.1263,44.1635,44.1263,44.1449,44396.0
2023-03-27 13:25:00,47.48,47.51,47.48,47.51,28572.0,44.1449,44.1728,44.1449,44.1728,28572.0
2023-03-27 13:30:00,47.51,47.52,47.5,47.51,177734.0,44.1728,44.1821,44.1635,44.1728,177734.0
2023-03-27 13:35:00,47.51,47.51,47.49,47.5,110577.0,44.1728,44.1728,44.1542,44.1635,110577.0
2023-03-27 13:40:00,47.5,47.53,47.49,47.53,73573.0,44.1635,44.1914,44.1542,44.1914,73573.0
2023-03-27 13:45:00,47.52,47.54,47.51,47.53,54562.0,44.1821,44.2007,44.1728,44.1914,54562.0
2023-03-27 13:50:00,47.52,47.53,47.51,47.52,561166.0,44.1821,44.1914,44.1728,44.1821,561166.0
2023-03-27 13:55:00,47.51,47.52,47.49,47.5,72818.0,44.1728,44.1821,44.1542,44.1635,72818.0
2023-03-27 14:00:00,47.5,47.51,47.47,47.48,163816.0,44.1635,44.1728,44.1356,44.1449,163816.0
2023-03-27 14:05:00,47.48,47.5,47.47,47.48,50740.0,44.1449,44.1635,44.1356,44.1449,50740.0
2023-03-27 14:10:00,47.49,47.52,47.48,47.52,100256.0,44.1542,44.1821,44.1449,44.1821,100256.0
2023-03-27 14:15:00,47.53,47.54,47.52,47.54,31620.0,44.1914,44.2007,44.1821,44.2007,31620.0
2023-03-27 14:20:00,47.54,47.57,47.53,47.57,30738.0,44.2007,44.2286,44.1914,44.2286,30738.0
2023-03-27 14:25:00,47.57,47.58,47.56,47.58,39370.0,44.2286,44.2379,44.2193,44.2379,39370.0
2023-03-27 14:30:00,47.58,47.59,47.57,47.59,50695.0,44.2379,44.2472,44.2286,44.2472,50695.0
2023-03-27 14:35:00,47.59,47.61,47.58,47.6,56654.0,44.2472,44.2658,44.2379,44.2565,56654.0
2023-03-27 14:40:00,47.6,47.61,47.59,47.61,86150.0,44.2565,44.2658,44.2472,44.2658,86150.0
2023-03-27 14:45:00,47.61,47.61,47.58,47.59,92125.0,44.2658,44.2658,44.2379,44.2472,92125.0
2023-03-27 14:50:00,47.59,47.61,47.58,47.59,176590.0,44.2472,44.2658,44.2379,44.2472,176590.0
2023-03-27 14:55:00,47.59,47.61,47.59,47.6,91798.0,44.2472,44.2658,44.2472,44.2565,91798.0
2023-03-27 15:00:00,47.61,47.63,47.6,47.61,162769.0,44.2658,44.2844,44.2565,44.2658,162769.0
2023-03-27 15:05:00,47.61,47.61,47.58,47.59,97661.0,44.2658,44.2658,44.2379,44.2472,97661.0
2023-03-27 15:10:00,47.58,47.6,47.58,47.59,89643.0,44.2379,44.2565,44.2379,44.2472,89643.0
2023-03-27 15:15:00,47.59,47.62,47.59,47.59,72873.0,44.2472,44.2751,44.2472,44.2472,72873.0
2023-03-27 15:20:00,47.59,47.6,47.58,47.59,144146.0,44.2472,44.2565,44.2379,44.2472,144146.0
2023-03-27 15:25:00,47.59,47.62,47.59,47.61,79732.0,44.2472,44.2751,44.2472,44.2658,79732.0
2023-03-27 15:30:00,47.62,47.63,47.6,47.61,67115.0,44.2751,44.2844,44.2565,44.2658,67115.0
2023-03-27 15:35:00,47.61,47.62,47.58,47.61,133698.0,44.2658,44.2751,44.2379,44.2658,133698.0
2023-03-27 15:40:00,47.6,47.63,47.6,47.61,150154.0,44.2565,44.2844,44.2565,44.2658,150154.0
2023-03-27 15:45:00,47.61,47.62,47.6,47.62,131182.0,44.2658,44.2751,44.2565,44.2751,131182.0
2023-03-27 15:50:00,47.61,47.66,47.6,47.65,220385.0,44.2658,44.3123,44.2565,44.303,220385.0
2023-03-27 15:55:00,47.65,47.65,47.59,47.63,574835.0,44.303,44.303,44.2472,44.2844,574835.0
2023-03-28 09:30:00,48.01,48.16,48.0,48.07,414918.0,44.6377,44.7772,44.6284,44.6935,414918.0
2023-03-28 09:35:00,48.08,48.1,48.01,48.1,143305.0,44.7028,44.7214,44.6377,44.7214,143305.0
2023-03-28 09:40:00,48.1,48.12,48.0,48.05,131516.0,44.7214,44.74,44.6284,44.6749,131516.0
2023-03-28 09:45:00,48.06,48.08,48.01,48.08,90903.0,44.6842,44.7028,44.6377,44.7028,90903.0
2023-03-28 09:50:00,48.09,48.12,48.06,48.12,137398.0,44.7121,44.74,44.6842,44.74,137398.0
2023-03-28 09:55:00,48.12,48.12,48.04,48.05,94412.0,44.74,44.74,44.6656,44.6749,94412.0
2023-03-28 10:00:00,48.05,48.12,48.04,48.11,105721.0,44.6749,44.74,44.6656,44.7307,105721.0
2023-03-28 10:05:00,48.11,48.11,48.04,48.07,110930.0,44.7307,44.7307,44.6656,44.6935,110930.0
2023-03-28 10:10:00,48.07,48.1,48.02,48.03,117806.0,44.6935,44.7214,44.647,44.6563,117806.0
2023-03-28 10:15:00,48.03,48.08,48.02,48.05,59093.0,44.6563,44.7028,44.647,44.6749,59093.0
2023-03-28 10:20:00,48.05,48.06,48.01,48.03,29494.0,44.6749,44.6842,44.6377,44.6563,29494.0
2023-03-28 10:25:00,48.02,48.05,48.01,48.04,60134.0,44.647,44.6749,44.6377,44.6656,60134.0
2023-03-28 10:30:00,48.05,48.05,47.96,47.98,229763.0,44.6749,44.6749,44.5912,44.6098,229763.0
2023-03-28 10:35:00,47.98,48.03,47.97,48.01,67186.0,44.6098,44.6563,44.6005,44.6377,67186.0
2023-03-28 10:40:00,48.01,48.04,48.0,48.02,68122.0,44.6377,44.6656,44.6284,44.647,68122.0
2023-03-28 10:45:00,48.03,48.06,48.02,48.06,125637.0,44.6563,44.6842,44.647,44.6842,125637.0
2023-03-28 10:50:00,48.06,48.07,48.02,48.04,90739.0,44.6842,44.6935,44.647,44.6656,90739.0
2023-03-28 10:55:00,48.03,48.05,48.02,48.04,242971.0,44.6563,44.6749,44.647,44.6656,242971.0
2023-03-28 11:00:00,48.04,48.09,48.03,48.08,118103.0,44.6656,44.7121,44.6563,44.7028,118103.0
2023-03-28 11:05:00,48.08,48.11,48.07,48.11,105053.0,44.7028,44.7307,44.6935,44.7307,105053.0
2023-03-28 11:10:00,48.1,48.14,48.08,48.14,99924.0,44.7214,44.7586,44.7028,44.7586,99924.0
2023-03-28 11:15:00,48.14,48.17,48.13,48.14,90374.0,44.7586,44.7865,44.7493,44.7586,90374.0
2023-03-28 11:20:00,48.15,48.16,48.11,48.13,64268.0,44.7679,44.7772,44.7307,44.7493,64268.0
2023-03-28 11:25:00,48.12,48.13,48.08,48.11,218544.0,44.74,44.7493,44.7028,44.7307,218544.0
2023-03-28 11:30:00,48.11,48.13,48.1,48.12,76785.0,44.7307,44.7493,44.7214,44.74,76785.0
2023-03-28 11:35:00,48.13,48.17,48.12,48.16,107758.0,44.7493,44.7865,44.74,44.7772,107758.0
2023-03-28 11:40:00,48.17,48.17,48.13,48.13,63865.0,44.7865,44.7865,44.7493,44.7493,63865.0
2023-03-28 11:45:00,48.13,48.15,48.12,48.14,87197.0,44.7493,44.7679,44.74,44.7586,87197.0
2023-03-28 11:50:00,48.14,48.18,48.14,48.16,1993247.0,44.7586,44.7958,44.7586,44.7772,1993247.0
2023-03-28 11:55:00,48.16,48.17,48.14,48.15,82777.0,44.7772,44.7865,44.7586,44.7679,82777.0
2023-03-28 12:00:00,48.16,48.16,48.12,48.13,68428.0,44.7772,44.7772,44.74,44.7493,68428.0
2023-03-28 12:05:00,48.13,48.14,48.1,48.11,74467.0,44.7493,44.7586,44.7214,44.7307,74467.0
2023-03-28 12:10:00,48.11,48.12,48.08,48.09,151891.0,44.7307,44.74,44.7028,44.7121,151891.0
2023-03-28 12:15:00,48.1,48.11,48.08,48.11,145124.0,44.7214,44.7307,44.7028,44.7307,145124.0
2023-03-28 12:20:00,48.11,48.13,48.1,48.13,100245.0,44.7307,44.7493,44.7214,44.7493,100245.0
2023-03-28 12:25:00,48.12,48.13,48.1,48.12,71172.0,44.74,44.7493,44.7214,44.74,71172.0
2023-03-28 12:30:00,48.12,48.14,48.1,48.14,98972.0,44.74,44.7586,44.7214,44.7586,98972.0
2023-03-28 12:35:00,48.13,48.16,48.12,48.16,30882.0,44.7493,44.7772,44.74,44.7772,30882.0
2023-03-28 12:40:00,48.16,48.18,48.15,48.16,101441.0,44.7772,44.7958,44.7679,44.7772,101441.0
2023-03-28 12:45:00,48.17,48.19,48.16,48.19,49585.0,44.7865,44.8051,44.7772,44.8051,49585.0
2023-03-28 12:50:00,48.18,48.19,48.15,48.16,76589.0,44.7958,44.8051,44.7679,44.7772,76589.0
2023-03-28 12:55:00,48.16,48.17,48.15,48.16,67997.0,44.7772,44.7865,44.7679,44.7772,67997.0
2023-03-28 13:00:00,48.18,48.19,48.17,48.17,77608.0,44.7958,44.8051,44.7865,44.7865,77608.0
2023-03-28 13:05:00,48.17,48.18,48.15,48.16,92147.0,44.7865,44.7958,44.7679,44.7772,92147.0
2023-03-28 13:10:00,48.16,48.17,48.14,48.16,73199.0,44.7772,44.7865,44.7586,44.7772,73199.0
2023-03-28 13:15:00,48.15,48.18,48.14,48.17,110392.0,44.7679,44.7958,44.7586,44.7865,110392.0
2023-03-28 13:20:00,48.18,48.19,48.16,48.16,48547.0,44.7958,44.8051,44.7772,44.7772,48547.0
2023-03-28 13:25:00,48.16,48.18,48.16,48.18,75396.0,44.7772,44.7958,44.7772,44.7958,75396.0
2023-03-28 13:30:00,48.17,48.19,48.12,48.13,62692.0,44.7865,44.8051,44.74,44.7493,62692.0
2023-03-28 13:35:00,48.13,48.13,48.09,48.09,224576.0,44.7493,44.7493,44.7121,44.7121,224576.0
2023-03-28 13:40:00,48.1,48.1,48.08,48.1,42340.0,44.7214,44.7214,44.7028,44.7214,42340.0
2023-03-28 13:45:00,48.1,48.1,48.08,48.08,33357.0,44.7214,44.7214,44.7028,44.7028,33357.0
2023-03-28 13:50:00,48.09,48.09,48.05,48.06,29742.0,44.7121,44.7121,44.6749,44.6842,29742.0
2023-03-28 13:55:00,48.06,48.06,48.03,48.04,55714.0,44.6842,44.6842,44.6563,44.6656,55714.0
2023-03-28 14:00:00,48.04,48.08,48.03,48.07,38506.0,44.6656,44.7028,44.6563,44.6935,38506.0
2023-03-28 14:05:00,48.08,48.12,48.07,48.11,34558.0,44.7028,44.74,44.6935,44.7307,34558.0
2023-03-28 14:10:00,48.11,48.11,48.08,48.09,80271.0,44.7307,44.7307,44.7028,44.7121,80271.0
2023-03-28 14:15:00,48.09,48.11,48.08,48.11,56141.0,44.7121,44.7307,44.7028,44.7307,56141.0
2023-03-28 14:20:00,48.11,48.13,48.09,48.1,53352.0,44.7307,44.7493,44.7121,44.7214,53352.0
2023-03-28 14:25:00,48.1,48.11,48.08,48.09,58515.0,44.7214,44.7307,44.7028,44.7121,58515.0
2023-03-28 14:30:00,48.09,48.1,48.07,48.09,47565.0,44.7121,44.7214,44.6935,44.7121,47565.0
2023-03-28 14:35:00,48.09,48.11,48.08,48.09,61913.0,44.7121,44.7307,44.7028,44.7121,61913.0
2023-03-28 14:40:00,48.09,48.13,48.08,48.13,50042.0,44.7121,44.7493,44.7028,44.7493,50042.0
2023-03-28 14:45:00,48.13,48.16,48.12,48.14,82682.0,44.7493,44.7772,44.74,44.7586,82682.0
2023-03-28 14:50:00,48.13,48.15,48.12,48.14,28810.0,44.7493,44.7679,44.74,44.7586,28810.0
2023-03-28 14:55:00,48.14,48.14,48.12,48.13,37388.0,44.7586,44.7586,44.74,44.7493,37388.0
2023-03-28 15:00:00,48.14,48.17,48.14,48.15,67248.0,44.7586,44.7865,44.7586,44.7679,67248.0
2023-03-28 15:05:00,48.15,48.18,48.14,48.18,45894.0,44.7679,44.7958,44.7586,44.7958,45894.0
2023-03-28 15:10:00,48.18,48.19,48.16,48.16,134807.0,44.7958,44.8051,44.7772,44.7772,134807.0
2023-03-28 15:15:00,48.16,48.17,48.14,48.16,142932.0,44.7772,44.7865,44.7586,44.7772,142932.0
2023-03-28 15:20:00,48.15,48.17,48.14,48.15,116514.0,44.7679,44.7865,44.7586,44.7679,116514.0
2023-03-28 15:25:00,48.16,48.16,48.13,48.15,128278.0,44.7772,44.7772,44.7493,44.7679,128278.0
2023-03-28 15:30:00,48.15,48.17,48.13,48.17,87538.0,44.7679,44.7865,44.7493,44.7865,87538.0
2023-03-28 15:35:00,48.17,48.19,48.14,48.16,169603.0,44.7865,44.8051,44.7586,44.7772,169603.0
2023-03-28 15:40:00,48.15,48.18,48.15,48.16,61236.0,44.7679,44.7958,44.7679,44.7772,61236.0
2023-03-28 15:45:00,48.16,48.17,48.14,48.16,163898.0,44.7772,44.7865,44.7586,44.7772,163898.0
2023-03-28 15:50:00,48.17,48.2,48.16,48.19,304145.0,44.7865,44.8144,44.7772,44.8051,304145.0
2023-03-28 15:55:00,48.19,48.22,48.18,48.21,391053.0,44.8051,44.833,44.7958,44.8237,391053.0
2023-03-29 09:30:00,48.26,48.26,48.17,48.19,430310.0,44.8701,44.8701,44.7865,44.8051,430310.0
2023-03-29 09:35:00,48.19,48.2,48.15,48.16,199977.0,44.8051,44.8144,44.7679,44.7772,199977.0
2023-03-29 09:40:00,48.16,48.23,48.12,48.23,247970.0,44.7772,44.8422,44.74,44.8422,247970.0
2023-03-29 09:45:00,48.23,48.31,48.19,48.28,245211.0,44.8422,44.9166,44.8051,44.8887,245211.0
2023-03-29 09:50:00,48.27,48.36,48.27,48.34,70948.0,44.8794,44.9631,44.8794,44.9445,70948.0
2023-03-29 09:55:00,48.34,48.37,48.34,48.37,64147.0,44.9445,44.9724,44.9445,44.9724,64147.0
2023-03-29 10:00:00,48.38,48.42,48.37,48.4,102827.0,44.9817,45.0189,44.9724,45.0003,102827.0
2023-03-29 10:05:00,48.41,48.43,48.37,48.42,159522.0,45.0096,45.0282,44.9724,45.0189,159522.0
2023-03-29 10:10:00,48.42,48.43,48.36,48.38,84854.0,45.0189,45.0282,44.9631,44.9817,84854.0
2023-03-29 10:15:00,48.37,48.42,48.36,48.42,43726.0,44.9724,45.0189,44.9631,45.0189,43726.0
2023-03-29 10:20:00,48.42,48.44,48.37,48.38,84843.0,45.0189,45.0375,44.9724,44.9817,84843.0
2023-03-29 10:25:00,48.38,48.38,48.34,48.38,62363.0,44.9817,44.9817,44.9445,44.9817,62363.0
2023-03-29 10:30:00,48.37,48.38,48.34,48.35,80532.0,44.9724,44.9817,44.9445,44.9538,80532.0
2023-03-29 10:35:00,48.36,48.38,48.32,48.33,60587.0,44.9631,44.9817,44.9259,44.9352,60587.0
2023-03-29 10:40:00,48.34,48.34,48.3,48.32,82480.0,44.9445,44.9445,44.9073,44.9259,82480.0
2023-03-29 10:45:00,48.32,48.33,48.27,48.28,432487.0,44.9259,44.9352,44.8794,44.8887,432487.0
2023-03-29 10:50:00,48.28,48.32,48.28,48.3,67164.0,44.8887,44.9259,44.8887,44.9073,67164.0
2023-03-29 10:55:00,48.3,48.33,48.28,48.31,101091.0,44.9073,44.9352,44.8887,44.9166,101091.0
2023-03-29 11:00:00,48.32,48.35,48.31,48.35,35813.0,44.9259,44.9538,44.9166,44.9538,35813.0
2023-03-29 11:05:00,48.35,48.37,48.34,48.36,41180.0,44.9538,44.9724,44.9445,44.9631,41180.0
2023-03-29 11:10:00,48.37,48.37,48.33,48.34,181562.0,44.9724,44.9724,44.9352,44.9445,181562.0
2023-03-29 11:15:00,48.34,48.35,48.32,48.34,69008.0,44.9445,44.9538,44.9259,44.9445,69008.0
2023-03-29 11:20:00,48.35,48.39,48.34,48.37,105682.0,44.9538,44.991,44.9445,44.9724,105682.0
2023-03-29 11:25:00,48.37,48.38,48.35,48.37,74995.0,44.9724,44.9817,44.9538,44.9724,74995.0
2023-03-29 11:30:00,48.38,48.43,48.37,48.42,97784.0,44.9817,45.0282,44.9724,45.0189,97784.0
2023-03-29 11:35:00,48.42,48.43,48.4,48.41,102288.0,45.0189,45.0282,45.0003,45.0096,102288.0
2023-03-29 11:40:00,48.41,48.42,48.39,48.42,70860.0,45.0096,45.0189,44.991,45.0189,70860.0
2023-03-29 11:45:00,48.41,48.43,48.41,48.43,58411.0,45.0096,45.0282,45.0096,45.0282,58411.0
2023-03-29 11:50:00,48.43,48.43,48.41,48.43,20577.0,45.0282,45.0282,45.0096,45.0282,20577.0
2023-03-29 11:55:00,48.43,48.44,48.42,48.43,56208.0,45.0282,45.0375,45.0189,45.0282,56208.0
2023-03-29 12:00:00,48.42,48.43,48.41,48.41,48232.0,45.0189,45.0282,45.0096,45.0096,48232.0
2023-03-29 12:05:00,48.41,48.42,48.38,48.4,41570.0,45.0096,45.0189,44.9817,45.0003,41570.0
2023-03-29 12:10:00,48.4,48.43,48.39,48.43,107798.0,45.0003,45.0282,44.991,45.0282,107798.0
2023-03-29 12:15:00,48.43,48.43,48.41,48.41,57811.0,45.0282,45.0282,45.0096,45.0096,57811.0
2023-03-29 12:20:00,48.42,48.43,48.4,48.41,24914.0,45.0189,45.0282,45.0003,45.0096,24914.0
2023-03-29 12:25:00,48.4,48.41,48.38,48.39,53399.0,45.0003,45.0096,44.9817,44.991,53399.0
2023-03-29 12:30:00,48.39,48.4,48.38,48.38,32975.0,44.991,45.0003,44.9817,44.9817,32975.0
2023-03-29 12:35:00,48.38,48.38,48.37,48.37,33698.0,44.9817,44.9817,44.9724,44.9724,33698.0
2023-03-29 12:40:00,48.38,48.38,48.35,48.36,54208.0,44.9817,44.9817,44.9538,44.9631,54208.0
2023-03-29 12:45:00,48.36,48.36,48.33,48.36,44378.0,44.9631,44.9631,44.9352,44.9631,44378.0
2023-03-29 12:50:00,48.36,48.37,48.34,48.35,101791.0,44.9631,44.9724,44.9445,44.9538,101791.0
2023-03-29 12:55:00,48.34,48.35,48.31,48.33,58140.0,44.9445,44.9538,44.9166,44.9352,58140.0
2023-03-29 13:00:00,48.33,48.35,48.3,48.34,72649.0,44.9352,44.9538,44.9073,44.9445,72649.0
2023-03-29 13:05:00,48.34,48.36,48.34,48.36,44618.0,44.9445,44.9631,44.9445,44.9631,44618.0
2023-03-29 13:10:00,48.35,48.37,48.35,48.35,46539.0,44.9538,44.9724,44.9538,44.9538,46539.0
2023-03-29 13:15:00,48.36,48.36,48.32,48.33,99280.0,44.9631,44.9631,44.9259,44.9352,99280.0
2023-03-29 13:20:00,48.33,48.33,48.31,48.33,106592.0,44.9352,44.9352,44.9166,44.9352,106592.0
2023-03-29 13:25:00,48.33,48.36,48.32,48.35,66334.0,44.9352,44.9631,44.9259,44.9538,66334.0
2023-03-29 13:30:00,48.35,48.36,48.33,48.34,31520.0,44.9538,44.9631,44.9352,44.9445,31520.0
2023-03-29 13:35:00,48.34,48.34,48.31,48.32,245047.0,44.9445,44.9445,44.9166,44.9259,245047.0
2023-03-29 13:40:00,48.32,48.33,48.31,48.32,111006.0,44.9259,44.9352,44.9166,44.9259,111006.0
2023-03-29 13:45:00,48.32,48.33,48.31,48.33,88439.0,44.9259,44.9352,44.9166,44.9352,88439.0
2023-03-29 13:50:00,48.33,48.34,48.32,48.33,40188.0,44.9352,44.9445,44.9259,44.9352,40188.0
2023-03-29 13:55:00,48.33,48.33,48.32,48.33,29699.0,44.9352,44.9352,44.9259,44.9352,29699.0
2023-03-29 14:00:00,48.33,48.33,48.29,48.3,107390.0,44.9352,44.9352,44.898,44.9073,107390.0
2023-03-29 14:05:00,48.3,48.3,48.27,48.28,72720.0,44.9073,44.9073,44.8794,44.8887,72720.0
2023-03-29 14:10:00,48.28,48.31,48.27,48.3,60226.0,44.8887,44.9166,44.8794,44.9073,60226.0
2023-03-29 14:15:00,48.3,48.31,48.27,48.27,52272.0,44.9073,44.9166,44.8794,44.8794,52272.0
2023-03-29 14:20:00,48.27,48.3,48.25,48.3,111368.0,44.8794,44.9073,44.8608,44.9073,111368.0
2023-03-29 14:25:00,48.3,48.31,48.28,48.3,71771.0,44.9073,44.9166,44.8887,44.9073,71771.0
2023-03-29 14:30:00,48.3,48.31,48.29,48.3,65983.0,44.9073,44.9166,44.898,44.9073,65983.0
2023-03-29 14:35:00,48.3,48.3,48.28,48.29,92681.0,44.9073,44.9073,44.8887,44.898,92681.0
2023-03-29 14:40:00,48.29,48.3,48.28,48.3,43321.0,44.898,44.9073,44.8887,44.9073,43321.0
2023-03-29 14:45:00,48.3,48.32,48.29,48.31,69736.0,44.9073,44.9259,44.898,44.9166,69736.0
2023-03-29 14:50:00,48.32,48.32,48.29,48.31,190234.0,44.9259,44.9259,44.898,44.9166,190234.0
2023-03-29 14:55:00,48.3,48.32,48.3,48.3,76718.0,44.9073,44.9259,44.9073,44.9073,76718.0
2023-03-29 15:00:00,48.31,48.31,48.27,48.3,587996.0,44.9166,44.9166,44.8794,44.9073,587996.0
2023-03-29 15:05:00,48.3,48.32,48.29,48.32,114695.0,44.9073,44.9259,44.898,44.9259,114695.0
2023-03-29 15:10:00,48.32,48.34,48.31,48.33,134589.0,44.9259,44.9445,44.9166,44.9352,134589.0
2023-03-29 15:15:00,48.33,48.36,48.32,48.36,54208.0,44.9352,44.9631,44.9259,44.9631,54208.0
2023-03-29 15:20:00,48.36,48.38,48.35,48.36,54204.0,44.9631,44.9817,44.9538,44.9631,54204.0
2023-03-29 15:25:00,48.36,48.36,48.34,48.36,143428.0,44.9631,44.9631,44.9445,44.9631,143428.0
2023-03-29 15:30:00,48.35,48.36,48.33,48.36,64541.0,44.9538,44.9631,44.9352,44.9631,64541.0
2023-03-29 15:35:00,48.35,48.36,48.33,48.34,103290.0,44.9538,44.9631,44.9352,44.9445,103290.0
2023-03-29 15:40:00,48.34,48.37,48.33,48.36,96896.0,44.9445,44.9724,44.9352,44.9631,96896.0
2023-03-29 15:45:00,48.37,48.39,48.36,48.38,149754.0,44.9724,44.991,44.9631,44.9817,149754.0
2023-03-29 15:50:00,48.39,48.39,48.37,48.38,109317.0,44.991,44.991,44.9724,44.9817,109317.0
2023-03-29 15:55:00,48.38,48.38,48.34,48.36,296252.0,44.9817,44.9817,44.9445,44.9631,296252.0
2023-03-30 09:30:00,48.84,48.86,48.76,48.83,381601.0,45.4094,45.428,45.335,45.4001,381601.0
2023-03-30 09:35:00,48.84,48.86,48.8,48.82,145422.0,45.4094,45.428,45.3722,45.3908,145422.0
2023-03-30 09:40:00,48.81,48.9,48.8,48.9,169544.0,45.3815,45.4652,45.3722,45.4652,169544.0
2023-03-30 09:45:00,48.9,48.95,48.89,48.95,193583.0,45.4652,45.5117,45.4559,45.5117,193583.0
2023-03-30 09:50:00,48.96,48.97,48.89,48.93,160310.0,45.521,45.5303,45.4559,45.4931,160310.0
2023-03-30 09:55:00,48.94,48.94,48.88,48.89,107980.0,45.5024,45.5024,45.4466,45.4559,107980.0
2023-03-30 10:00:00,48.89,48.9,48.84,48.84,144034.0,45.4559,45.4652,45.4094,45.4094,144034.0
2023-03-30 10:05:00,48.83,48.83,48.73,48.79,325489.0,45.4001,45.4001,45.3071,45.3629,325489.0
2023-03-30 10:10:00,48.79,48.8,48.69,48.7,184694.0,45.3629,45.3722,45.2699,45.2792,184694.0
2023-03-30 10:15:00,48.7,48.73,48.67,48.69,106730.0,45.2792,45.3071,45.2513,45.2699,106730.0
2023-03-30 10:20:00,48.69,48.72,48.67,48.71,86781.0,45.2699,45.2978,45.2513,45.2885,86781.0
2023-03-30 10:25:00,48.71,48.78,48.69,48.78,84615.0,45.2885,45.3536,45.2699,45.3536,84615.0
2023-03-30 10:30:00,48.79,48.79,48.73,48.73,151729.0,45.3629,45.3629,45.3071,45.3071,151729.0
2023-03-30 10:35:00,48.73,48.78,48.69,48.78,148809.0,45.3071,45.3536,45.2699,45.3536,148809.0
2023-03-30 10:40:00,48.78,48.84,48.77,48.83,130598.0,45.3536,45.4094,45.3443,45.4001,130598.0
2023-03-30 10:45:00,48.83,48.84,48.8,48.81,62048.0,45.4001,45.4094,45.3722,45.3815,62048.0
2023-03-30 10:50:00,48.81,48.85,48.79,48.84,45072.0,45.3815,45.4187,45.3629,45.4094,45072.0
2023-03-30 10:55:00,48.84,48.86,48.81,48.82,198496.0,45.4094,45.428,45.3815,45.3908,198496.0
2023-03-30 11:00:00,48.82,48.83,48.79,48.82,42527.0,45.3908,45.4001,45.3629,45.3908,42527.0
2023-03-30 11:05:00,48.83,48.85,48.82,48.85,41954.0,45.4001,45.4187,45.3908,45.4187,41954.0
2023-03-30 11:10:00,48.85,48.88,48.83,48.85,175083.0,45.4187,45.4466,45.4001,45.4187,175083.0
2023-03-30 11:15:00,48.84,48.85,48.81,48.84,55100.0,45.4094,45.4187,45.3815,45.4094,55100.0
2023-03-30 11:20:00,48.85,48.86,48.83,48.85,56744.0,45.4187,45.428,45.4001,45.4187,56744.0
2023-03-30 11:25:00,48.84,48.86,48.83,48.86,72406.0,45.4094,45.428,45.4001,45.428,72406.0
2023-03-30 11:30:00,48.86,48.86,48.8,48.82,56284.0,45.428,45.428,45.3722,45.3908,56284.0
2023-03-30 11:35:00,48.81,48.84,48.81,48.83,39685.0,45.3815,45.4094,45.3815,45.4001,39685.0
2023-03-30 11:40:00,48.84,48.86,48.83,48.86,17597.0,45.4094,45.428,45.4001,45.428,17597.0
2023-03-30 11:45:00,48.85,48.86,48.79,48.8,107626.0,45.4187,45.428,45.3629,45.3722,107626.0
2023-03-30 11:50:00,48.79,48.82,48.79,48.82,52164.0,45.3629,45.3908,45.3629,45.3908,52164.0
2023-03-30 11:55:00,48.83,48.85,48.82,48.84,42000.0,45.4001,45.4187,45.3908,45.4094,42000.0
2023-03-30 12:00:00,48.84,48.86,48.82,48.85,63880.0,45.4094,45.428,45.3908,45.4187,63880.0
2023-03-30 12:05:00,48.86,48.89,48.85,48.89,84773.0,45.428,45.4559,45.4187,45.4559,84773.0
2023-03-30 12:10:00,48.88,48.91,48.88,48.89,48975.0,45.4466,45.4745,45.4466,45.4559,48975.0
2023-03-30 12:15:00,48.9,48.9,48.86,48.88,204990.0,45.4652,45.4652,45.428,45.4466,204990.0
2023-03-30 12:20:00,48.88,48.88,48.85,48.86,92542.0,45.4466,45.4466,45.4187,45.428,92542.0
2023-03-30 12:25:00,48.87,48.88,48.85,48.85,177804.0,45.4373,45.4466,45.4187,45.4187,177804.0
2023-03-30 12:30:00,48.85,48.87,48.83,48.86,179415.0,45.4187,45.4373,45.4001,45.428,179415.0
2023-03-30 12:35:00,48.85,48.85,48.81,48.81,69236.0,45.4187,45.4187,45.3815,45.3815,69236.0
2023-03-30 12:40:00,48.82,48.85,48.82,48.82,197175.0,45.3908,45.4187,45.3908,45.3908,197175.0
2023-03-30 12:45:00,48.83,48.84,48.81,48.83,51791.0,45.4001,45.4094,45.3815,45.4001,51791.0
2023-03-30 12:50:00,48.83,48.86,48.82,48.85,15945.0,45.4001,45.428,45.3908,45.4187,15945.0
2023-03-30 12:55:00,48.86,48.87,48.85,48.85,114333.0,45.428,45.4373,45.4187,45.4187,114333.0
2023-03-30 13:00:00,48.85,48.86,48.84,48.84,110293.0,45.4187,45.428,45.4094,45.4094,110293.0
2023-03-30 13:05:00,48.84,48.85,48.82,48.83,21397.0,45.4094,45.4187,45.3908,45.4001,21397.0
2023-03-30 13:10:00,48.84,48.84,48.82,48.83,42927.0,45.4094,45.4094,45.3908,45.4001,42927.0
2023-03-30 13:15:00,48.83,48.84,48.82,48.83,27888.0,45.4001,45.4094,45.3908,45.4001,27888.0
2023-03-30 13:20:00,48.83,48.86,48.8,48.8,189067.0,45.4001,45.428,45.3722,45.3722,189067.0
2023-03-30 13:25:00,48.8,48.83,48.8,48.83,38080.0,45.3722,45.4001,45.3722,45.4001,38080.0
2023-03-30 13:30:00,48.82,48.83,48.79,48.81,38254.0,45.3908,45.4001,45.3629,45.3815,38254.0
2023-03-30 13:35:00,48.8,48.81,48.77,48.78,28729.0,45.3722,45.3815,45.3443,45.3536,28729.0
2023-03-30 13:40:00,48.77,48.78,48.75,48.76,106872.0,45.3443,45.3536,45.3257,45.335,106872.0
2023-03-30 13:45:00,48.76,48.78,48.74,48.77,108865.0,45.335,45.3536,45.3164,45.3443,108865.0
2023-03-30 13:50:00,48.78,48.78,48.76,48.77,32926.0,45.3536,45.3536,45.335,45.3443,32926.0
2023-03-30 13:55:00,48.77,48.79,48.76,48.78,91987.0,45.3443,45.3629,45.335,45.3536,91987.0
2023-03-30 14:00:00,48.79,48.81,48.78,48.81,84033.0,45.3629,45.3815,45.3536,45.3815,84033.0
2023-03-30 14:05:00,48.8,48.81,48.79,48.8,75223.0,45.3722,45.3815,45.3629,45.3722,75223.0
2023-03-30 14:10:00,48.8,48.81,48.78,48.8,122506.0,45.3722,45.3815,45.3536,45.3722,122506.0
2023-03-30 14:15:00,48.81,48.81,48.8,48.81,128260.0,45.3815,45.3815,45.3722,45.3815,128260.0
2023-03-30 14:20:00,48.8,48.81,48.79,48.8,216286.0,45.3722,45.3815,45.3629,45.3722,216286.0
2023-03-30 14:25:00,48.81,48.83,48.8,48.83,107422.0,45.3815,45.4001,45.3722,45.4001,107422.0
2023-03-30 14:30:00,48.83,48.83,48.81,48.83,201571.0,45.4001,45.4001,45.3815,45.4001,201571.0
2023-03-30 14:35:00,48.83,48.83,48.79,48.8,600057.0,45.4001,45.4001,45.3629,45.3722,600057.0
2023-03-30 14:40:00,48.8,48.81,48.79,48.8,205311.0,45.3722,45.3815,45.3629,45.3722,205311.0
2023-03-30 14:45:00,48.8,48.82,48.79,48.82,78947.0,45.3722,45.3908,45.3629,45.3908,78947.0
2023-03-30 14:50:00,48.81,48.83,48.8,48.83,223266.0,45.3815,45.4001,45.3722,45.4001,223266.0
2023-03-30 14:55:00,48.83,48.84,48.82,48.83,121697.0,45.4001,45.4094,45.3908,45.4001,121697.0
2023-03-30 15:00:00,48.83,48.85,48.82,48.85,223626.0,45.4001,45.4187,45.3908,45.4187,223626.0
2023-03-30 15:05:00,48.85,48.85,48.82,48.83,357880.0,45.4187,45.4187,45.3908,45.4001,357880.0
2023-03-30 15:10:00,48.83,48.85,48.82,48.84,120519.0,45.4001,45.4187,45.3908,45.4094,120519.0
2023-03-30 15:15:00,48.84,48.85,48.83,48.83,221295.0,45.4094,45.4187,45.4001,45.4001,221295.0
2023-03-30 15:20:00,48.84,48.84,48.83,48.83,243270.0,45.4094,45.4094,45.4001,45.4001,243270.0
2023-03-30 15:25:00,48.83,48.87,48.83,48.86,343600.0,45.4001,45.4373,45.4001,45.428,343600.0
2023-03-30 15:30:00,48.86,48.88,48.85,48.87,95999.0,45.428,45.4466,45.4187,45.4373,95999.0
2023-03-30 15:35:00,48.86,48.89,48.86,48.88,153581.0,45.428,45.4559,45.428,45.4466,153581.0
2023-03-30 15:40:00,48.88,48.88,48.86,48.86,81268.0,45.4466,45.4466,45.428,45.428,81268.0
2023-03-30 15:45:00,48.87,48.87,48.84,48.84,171461.0,45.4373,45.4373,45.4094,45.4094,171461.0
2023-03-30 15:50:00,48.85,48.87,48.85,48.86,114981.0,45.4187,45.4373,45.4187,45.428,114981.0
2023-03-30 15:55:00,48.86,48.87,48.85,48.87,505083.0,45.428,45.4373,45.4187,45.4373,505083.0
2023-03-31 09:30:00,48.85,48.95,48.82,48.95,221760.0,45.4187,45.5117,45.3908,45.5117,221760.0
2023-03-31 09:35:00,48.96,48.98,48.93,48.96,237832.0,45.521,45.5396,45.4931,45.521,237832.0
2023-03-31 09:40:00,48.97,48.98,48.91,48.91,174478.0,45.5303,45.5396,45.4745,45.4745,174478.0
2023-03-31 09:45:00,48.92,48.97,48.9,48.94,269704.0,45.4838,45.5303,45.4652,45.5024,269704.0
2023-03-31 09:50:00,48.93,48.95,48.89,48.9,313888.0,45.4931,45.5117,45.4559,45.4652,313888.0
2023-03-31 09:55:00,48.9,48.91,48.85,48.88,122571.0,45.4652,45.4745,45.4187,45.4466,122571.0
2023-03-31 10:00:00,48.88,48.91,48.86,48.91,134971.0,45.4466,45.4745,45.428,45.4745,134971.0
2023-03-31 10:05:00,48.91,48.91,48.89,48.9,204433.0,45.4745,45.4745,45.4559,45.4652,204433.0
2023-03-31 10:10:00,48.9,48.9,48.85,48.85,1052712.0,45.4652,45.4652,45.4187,45.4187,1052712.0
2023-03-31 10:15:00,48.86,48.87,48.83,48.86,204428.0,45.428,45.4373,45.4001,45.428,204428.0
2023-03-31 10:20:00,48.86,48.88,48.85,48.87,82083.0,45.428,45.4466,45.4187,45.4373,82083.0
2023-03-31 10:25:00,48.88,48.91,48.86,48.9,147809.0,45.4466,45.4745,45.428,45.4652,147809.0
2023-03-31 10:30:00,48.91,48.92,48.89,48.91,179275.0,45.4745,45.4838,45.4559,45.4745,179275.0
2023-03-31 10:35:00,48.92,48.92,48.87,48.88,252094.0,45.4838,45.4838,45.4373,45.4466,252094.0
2023-03-31 10:40:00,48.88,48.9,48.85,48.85,111909.0,45.4466,45.4652,45.4187,45.4187,111909.0
2023-03-31 10:45:00,48.85,48.88,48.85,48.87,127624.0,45.4187,45.4466,45.4187,45.4373,127624.0
2023-03-31 10:50:00,48.87,48.87,48.77,48.79,155731.0,45.4373,45.4373,45.3443,45.3629,155731.0
2023-03-31 10:55:00,48.79,48.82,48.78,48.82,78116.0,45.3629,45.3908,45.3536,45.3908,78116.0
2023-03-31 11:00:00,48.82,48.85,48.81,48.84,148365.0,45.3908,45.4187,45.3815,45.4094,148365.0
2023-03-31 11:05:00,48.85,48.86,48.82,48.83,135611.0,45.4187,45.428,45.3908,45.4001,135611.0
2023-03-31 11:10:00,48.83,48.85,48.82,48.85,47019.0,45.4001,45.4187,45.3908,45.4187,47019.0
2023-03-31 11:15:00,48.86,48.88,48.83,48.87,47684.0,45.428,45.4466,45.4001,45.4373,47684.0
2023-03-31 11:20:00,48.87,48.91,48.86,48.9,38514.0,45.4373,45.4745,45.428,45.4652,38514.0
2023-03-31 11:25:00,48.9,48.9,48.87,48.87,34864.0,45.4652,45.4652,45.4373,45.4373,34864.0
2023-03-31 11:30:00,48.88,48.88,48.84,48.87,57412.0,45.4466,45.4466,45.4094,45.4373,57412.0
2023-03-31 11:35:00,48.87,48.88,48.85,48.88,63483.0,45.4373,45.4466,45.4187,45.4466,63483.0
2023-03-31 11:40:00,48.88,48.9,48.87,48.89,33296.0,45.4466,45.4652,45.4373,45.4559,33296.0
2023-03-31 11:45:00,48.88,48.91,48.88,48.9,64247.0,45.4466,45.4745,45.4466,45.4652,64247.0
2023-03-31 11:50:00,48.89,48.89,48.87,48.87,68705.0,45.4559,45.4559,45.4373,45.4373,68705.0
2023-03-31 11:55:00,48.87,48.87,48.86,48.87,27758.0,45.4373,45.4373,45.428,45.4373,27758.0
2023-03-31 12:00:00,48.87,48.87,48.83,48.84,92671.0,45.4373,45.4373,45.4001,45.4094,92671.0
2023-03-31 12:05:00,48.84,48.85,48.81,48.83,75199.0,45.4094,45.4187,45.3815,45.4001,75199.0
2023-03-31 12:10:00,48.83,48.84,48.82,48.84,95251.0,45.4001,45.4094,45.3908,45.4094,95251.0
2023-03-31 12:15:00,48.84,48.84,48.81,48.82,42888.0,45.4094,45.4094,45.3815,45.3908,42888.0
2023-03-31 12:20:00,48.82,48.83,48.81,48.82,31027.0,45.3908,45.4001,45.3815,45.3908,31027.0
2023-03-31 12:25:00,48.83,48.85,48.82,48.84,213369.0,45.4001,45.4187,45.3908,45.4094,213369.0
2023-03-31 12:30:00,48.84,48.85,48.8,48.82,176441.0,45.4094,45.4187,45.3722,45.3908,176441.0
2023-03-31 12:35:00,48.82,48.84,48.81,48.84,28902.0,45.3908,45.4094,45.3815,45.4094,28902.0
2023-03-31 12:40:00,48.83,48.86,48.83,48.86,54962.0,45.4001,45.428,45.4001,45.428,54962.0
2023-03-31 12:45:00,48.85,48.86,48.84,48.86,12125.0,45.4187,45.428,45.4094,45.428,12125.0
2023-03-31 12:50:00,48.85,48.87,48.85,48.86,55018.0,45.4187,45.4373,45.4187,45.428,55018.0
2023-03-31 12:55:00,48.85,48.86,48.84,48.85,418997.0,45.4187,45.428,45.4094,45.4187,418997.0
2023-03-31 13:00:00,48.85,48.86,48.83,48.84,76530.0,45.4187,45.428,45.4001,45.4094,76530.0
2023-03-31 13:05:00,48.83,48.84,48.81,48.83,149996.0,45.4001,45.4094,45.3815,45.4001,149996.0
2023-03-31 13:10:00,48.82,48.83,48.79,48.8,132362.0,45.3908,45.4001,45.3629,45.3722,132362.0
2023-03-31 13:15:00,48.8,48.81,48.78,48.81,293827.0,45.3722,45.3815,45.3536,45.3815,293827.0
2023-03-31 13:20:00,48.8,48.82,48.8,48.8,58910.0,45.3722,45.3908,45.3722,45.3722,58910.0
2023-03-31 13:25:00,48.81,48.81,48.76,48.77,42526.0,45.3815,45.3815,45.335,45.3443,42526.0
2023-03-31 13:30:00,48.77,48.77,48.73,48.74,123946.0,45.3443,45.3443,45.3071,45.3164,123946.0
2023-03-31 13:35:00,48.74,48.75,48.71,48.72,71801.0,45.3164,45.3257,45.2885,45.2978,71801.0
2023-03-31 13:40:00,48.72,48.72,48.69,48.7,412504.0,45.2978,45.2978,45.2699,45.2792,412504.0
2023-03-31 13:45:00,48.7,48.71,48.68,48.68,85325.0,45.2792,45.2885,45.2606,45.2606,85325.0
2023-03-31 13:50:00,48.69,48.69,48.68,48.69,102129.0,45.2699,45.2699,45.2606,45.2699,102129.0
2023-03-31 13:55:00,48.69,48.7,48.67,48.7,95120.0,45.2699,45.2792,45.2513,45.2792,95120.0
2023-03-31 14:00:00,48.7,48.72,48.69,48.71,57997.0,45.2792,45.2978,45.2699,45.2885,57997.0
2023-03-31 14:05:00,48.72,48.75,48.72,48.73,81771.0,45.2978,45.3257,45.2978,45.3071,81771.0
2023-03-31 14:10:00,48.73,48.74,48.69,48.71,129128.0,45.3071,45.3164,45.2699,45.2885,129128.0
2023-03-31 14:15:00,48.7,48.71,48.69,48.69,78074.0,45.2792,45.2885,45.2699,45.2699,78074.0
2023-03-31 14:20:00,48.69,48.7,48.66,48.67,73069.0,45.2699,45.2792,45.242,45.2513,73069.0
2023-03-31 14:25:00,48.67,48.67,48.65,48.66,69241.0,45.2513,45.2513,45.2327,45.242,69241.0
2023-03-31 14:30:00,48.67,48.69,48.66,48.68,49414.0,45.2513,45.2699,45.242,45.2606,49414.0
2023-03-31 14:35:00,48.68,48.68,48.66,48.66,121321.0,45.2606,45.2606,45.242,45.242,121321.0
2023-03-31 14:40:00,48.66,48.71,48.66,48.69,60383.0,45.242,45.2885,45.242,45.2699,60383.0
2023-03-31 14:45:00,48.7,48.7,48.69,48.7,20733.0,45.2792,45.2792,45.2699,45.2792,20733.0
2023-03-31 14:50:00,48.7,48.71,48.69,48.71,173787.0,45.2792,45.2885,45.2699,45.2885,173787.0
2023-03-31 14:55:00,48.71,48.71,48.68,48.71,207569.0,45.2885,45.2885,45.2606,45.2885,207569.0
2023-03-31 15:00:00,48.71,48.72,48.69,48.71,119888.0,45.2885,45.2978,45.2699,45.2885,119888.0
2023-03-31 15:05:00,48.71,48.72,48.69,48.71,160517.0,45.2885,45.2978,45.2699,45.2885,160517.0
2023-03-31 15:10:00,48.7,48.71,48.69,48.7,154806.0,45.2792,45.2885,45.2699,45.2792,154806.0
2023-03-31 15:15:00,48.7,48.7,48.68,48.7,220813.0,45.2792,45.2792,45.2606,45.2792,220813.0
2023-03-31 15:20:00,48.7,48.71,48.69,48.7,112737.0,45.2792,45.2885,45.2699,45.2792,112737.0
2023-03-31 15:25:00,48.7,48.73,48.7,48.73,236465.0,45.2792,45.3071,45.2792,45.3071,236465.0
2023-03-31 15:30:00,48.73,48.74,48.69,48.71,372250.0,45.3071,45.3164,45.2699,45.2885,372250.0
2023-03-31 15:35:00,48.7,48.7,48.67,48.68,152029.0,45.2792,45.2792,45.2513,45.2606,152029.0
2023-03-31 15:40:00,48.68,48.7,48.67,48.68,46051.0,45.2606,45.2792,45.2513,45.2606,46051.0
2023-03-31 15:45:00,48.68,48.71,48.68,48.7,178427.0,45.2606,45.2885,45.2606,45.2792,178427.0
2023-03-31 15:50:00,48.7,48.78,48.7,48.78,296083.0,45.2792,45.3536,45.2792,45.3536,296083.0
2023-03-31 15:55:00,48.78,48.81,48.77,48.78,518115.0,45.3536,45.3815,45.3443,45.3536,518115.0
2023-04-03 09:30:00,48.79,48.83,48.72,48.82,371893.0,45.3629,45.4001,45.2978,45.3908,371893.0
2023-04-03 09:35:00,48.82,48.85,48.75,48.79,132103.0,45.3908,45.4187,45.3257,45.3629,132103.0
2023-04-03 09:40:00,48.79,48.8,48.75,48.8,144596.0,45.3629,45.3722,45.3257,45.3722,144596.0
2023-04-03 09:45:00,48.8,48.88,48.8,48.87,108691.0,45.3722,45.4466,45.3722,45.4373,108691.0
2023-04-03 09:50:00,48.87,48.88,48.81,48.82,145818.0,45.4373,45.4466,45.3815,45.3908,145818.0
2023-04-03 09:55:00,48.8,48.81,48.74,48.78,84378.0,45.3722,45.3815,45.3164,45.3536,84378.0
2023-04-03 10:00:00,48.78,48.88,48.78,48.86,297914.0,45.3536,45.4466,45.3536,45.428,297914.0
2023-04-03 10:05:00,48.87,48.89,48.83,48.87,159342.0,45.4373,45.4559,45.4001,45.4373,159342.0
2023-04-03 10:10:00,48.86,48.87,48.81,48.84,155738.0,45.428,45.4373,45.3815,45.4094,155738.0
2023-04-03 10:15:00,48.83,48.89,48.83,48.89,116178.0,45.4001,45.4559,45.4001,45.4559,116178.0
2023-04-03 10:20:00,48.89,48.92,48.87,48.9,250709.0,45.4559,45.4838,45.4373,45.4652,250709.0
2023-04-03 10:25:00,48.91,48.93,48.88,48.92,117852.0,45.4745,45.4931,45.4466,45.4838,117852.0
2023-04-03 10:30:00,48.92,48.93,48.87,48.89,271804.0,45.4838,45.4931,45.4373,45.4559,271804.0
2023-04-03 10:35:00,48.88,48.89,48.78,48.79,261162.0,45.4466,45.4559,45.3536,45.3629,261162.0
2023-04-03 10:40:00,48.78,48.79,48.71,48.72,136975.0,45.3536,45.3629,45.2885,45.2978,136975.0
2023-04-03 10:45:00,48.72,48.76,48.71,48.75,227500.0,45.2978,45.335,45.2885,45.3257,227500.0
2023-04-03 10:50:00,48.75,48.76,48.7,48.73,142301.0,45.3257,45.335,45.2792,45.3071,142301.0
2023-04-03 10:55:00,48.73,48.74,48.7,48.71,161851.0,45.3071,45.3164,45.2792,45.2885,161851.0
2023-04-03 11:00:00,48.71,48.76,48.71,48.74,98250.0,45.2885,45.335,45.2885,45.3164,98250.0
2023-04-03 11:05:00,48.74,48.74,48.67,48.71,269172.0,45.3164,45.3164,45.2513,45.2885,269172.0
2023-04-03 11:10:00,48.72,48.74,48.69,48.72,118402.0,45.2978,45.3164,45.2699,45.2978,118402.0
2023-04-03 11:15:00,48.72,48.75,48.71,48.75,87595.0,45.2978,45.3257,45.2885,45.3257,87595.0
2023-04-03 11:20:00,48.75,48.77,48.73,48.77,118148.0,45.3257,45.3443,45.3071,45.3443,118148.0
2023-04-03 11:25:00,48.77,48.79,48.76,48.77,72448.0,45.3443,45.3629,45.335,45.3443,72448.0
2023-04-03 11:30:00,48.77,48.8,48.76,48.79,74400.0,45.3443,45.3722,45.335,45.3629,74400.0
2023-04-03 11:35:00,48.79,48.81,48.78,48.79,39463.0,45.3629,45.3815,45.3536,45.3629,39463.0
2023-04-03 11:40:00,48.78,48.81,48.78,48.79,61154.0,45.3536,45.3815,45.3536,45.3629,61154.0
2023-04-03 11:45:00,48.78,48.82,48.77,48.81,111624.0,45.3536,45.3908,45.3443,45.3815,111624.0
2023-04-03 11:50:00,48.82,48.83,48.81,48.82,73119.0,45.3908,45.4001,45.3815,45.3908,73119.0
2023-04-03 11:55:00,48.82,48.83,48.81,48.83,95790.0,45.3908,45.4001,45.3815,45.4001,95790.0
2023-04-03 12:00:00,48.83,48.83,48.8,48.81,124284.0,45.4001,45.4001,45.3722,45.3815,124284.0
2023-04-03 12:05:00,48.81,48.83,48.79,48.81,75096.0,45.3815,45.4001,45.3629,45.3815,75096.0
2023-04-03 12:10:00,48.81,48.84,48.81,48.84,46672.0,45.3815,45.4094,45.3815,45.4094,46672.0
2023-04-03 12:15:00,48.83,48.84,48.81,48.83,81828.0,45.4001,45.4094,45.3815,45.4001,81828.0
2023-04-03 12:20:00,48.83,48.84,48.8,48.81,36173.0,45.4001,45.4094,45.3722,45.3815,36173.0
2023-04-03 12:25:00,48.8,48.83,48.8,48.81,119151.0,45.3722,45.4001,45.3722,45.3815,119151.0
2023-04-03 12:30:00,48.81,48.82,48.79,48.8,139179.0,45.3815,45.3908,45.3629,45.3722,139179.0
2023-04-03 12:35:00,48.8,48.81,48.77,48.78,48933.0,45.3722,45.3815,45.3443,45.3536,48933.0
2023-04-03 12:40:00,48.78,48.78,48.74,48.75,81232.0,45.3536,45.3536,45.3164,45.3257,81232.0
2023-04-03 12:45:00,48.75,48.77,48.74,48.76,20481.0,45.3257,45.3443,45.3164,45.335,20481.0
2023-04-03 12:50:00,48.75,48.77,48.74,48.75,39430.0,45.3257,45.3443,45.3164,45.3257,39430.0
2023-04-03 12:55:00,48.74,48.76,48.73,48.74,71074.0,45.3164,45.335,45.3071,45.3164,71074.0
2023-04-03 13:00:00,48.74,48.74,48.7,48.73,97611.0,45.3164,45.3164,45.2792,45.3071,97611.0
2023-04-03 13:05:00,48.73,48.74,48.7,48.73,79924.0,45.3071,45.3164,45.2792,45.3071,79924.0
2023-04-03 13:10:00,48.74,48.77,48.74,48.75,40439.0,45.3164,45.3443,45.3164,45.3257,40439.0
2023-04-03 13:15:00,48.75,48.77,48.74,48.76,34612.0,45.3257,45.3443,45.3164,45.335,34612.0
2023-04-03 13:20:00,48.77,48.78,48.76,48.77,31977.0,45.3443,45.3536,45.335,45.3443,31977.0
2023-04-03 13:25:00,48.78,48.78,48.73,48.73,163277.0,45.3536,45.3536,45.3071,45.3071,163277.0
2023-04-03 13:30:00,48.73,48.78,48.73,48.77,46366.0,45.3071,45.3536,45.3071,45.3443,46366.0
2023-04-03 13:35:00,48.77,48.8,48.76,48.8,108904.0,45.3443,45.3722,45.335,45.3722,108904.0
2023-04-03 13:40:00,48.8,48.8,48.76,48.77,133189.0,45.3722,45.3722,45.335,45.3443,133189.0
2023-04-03 13:45:00,48.77,48.78,48.75,48.77,48650.0,45.3443,45.3536,45.3257,45.3443,48650.0
2023-04-03 13:50:00,48.77,48.78,48.74,48.75,94888.0,45.3443,45.3536,45.3164,45.3257,94888.0
2023-04-03 13:55:00,48.76,48.78,48.75,48.78,31287.0,45.335,45.3536,45.3257,45.3536,31287.0
2023-04-03 14:00:00,48.77,48.79,48.76,48.77,59434.0,45.3443,45.3629,45.335,45.3443,59434.0
2023-04-03 14:05:00,48.76,48.78,48.75,48.77,47876.0,45.335,45.3536,45.3257,45.3443,47876.0
2023-04-03 14:10:00,48.76,48.79,48.75,48.79,51991.0,45.335,45.3629,45.3257,45.3629,51991.0
2023-04-03 14:15:00,48.79,48.79,48.76,48.79,43857.0,45.3629,45.3629,45.335,45.3629,43857.0
2023-04-03 14:20:00,48.79,48.79,48.76,48.79,75897.0,45.3629,45.3629,45.335,45.3629,75897.0
2023-04-03 14:25:00,48.79,48.82,48.79,48.81,46597.0,45.3629,45.3908,45.3629,45.3815,46597.0
2023-04-03 14:30:00,48.8,48.81,48.79,48.8,63804.0,45.3722,45.3815,45.3629,45.3722,63804.0
2023-04-03 14:35:00,48.8,48.84,48.8,48.83,112527.0,45.3722,45.4094,45.3722,45.4001,112527.0
2023-04-03 14:40:00,48.83,48.84,48.82,48.83,196317.0,45.4001,45.4094,45.3908,45.4001,196317.0
2023-04-03 14:45:00,48.83,48.84,48.81,48.84,100644.0,45.4001,45.4094,45.3815,45.4094,100644.0
2023-04-03 14:50:00,48.84,48.85,48.83,48.84,46459.0,45.4094,45.4187,45.4001,45.4094,46459.0
2023-04-03 14:55:00,48.84,48.84,48.83,48.84,29025.0,45.4094,45.4094,45.4001,45.4094,29025.0
2023-04-03 15:00:00,48.84,48.86,48.82,48.86,109803.0,45.4094,45.428,45.3908,45.428,109803.0
2023-04-03 15:05:00,48.85,48.87,48.85,48.86,54944.0,45.4187,45.4373,45.4187,45.428,54944.0
2023-04-03 15:10:00,48.87,48.88,48.86,48.87,74712.0,45.4373,45.4466,45.428,45.4373,74712.0
2023-04-03 15:15:00,48.88,48.89,48.88,48.89,81772.0,45.4466,45.4559,45.4466,45.4559,81772.0
2023-04-03 15:20:00,48.88,48.9,48.88,48.9,131359.0,45.4466,45.4652,45.4466,45.4652,131359.0
2023-04-03 15:25:00,48.9,48.93,48.89,48.91,123383.0,45.4652,45.4931,45.4559,45.4745,123383.0
2023-04-03 15:30:00,48.91,48.93,48.9,48.91,101235.0,45.4745,45.4931,45.4652,45.4745,101235.0
2023-04-03 15:35:00,48.91,48.94,48.91,48.92,120383.0,45.4745,45.5024,45.4745,45.4838,120383.0
2023-04-03 15:40:00,48.91,48.95,48.9,48.95,151573.0,45.4745,45.5117,45.4652,45.5117,151573.0
2023-04-03 15:45:00,48.95,48.97,48.94,48.96,156975.0,45.5117,45.5303,45.5024,45.521,156975.0
2023-04-03 15:50:00,48.95,48.98,48.94,48.94,214670.0,45.5117,45.5396,45.5024,45.5024,214670.0
2023-04-03 15:55:00,48.95,48.95,48.92,48.95,350063.0,45.5117,45.5117,45.4838,45.5117,350063.0
2023-04-04 09:30:00,48.85,48.88,48.8,48.86,139063.0,45.4187,45.4466,45.3722,45.428,139063.0
2023-04-04 09:35:00,48.85,48.93,48.84,48.87,107895.0,45.4187,45.4931,45.4094,45.4373,107895.0
2023-04-04 09:40:00,48.88,48.88,48.76,48.77,66010.0,45.4466,45.4466,45.335,45.3443,66010.0
2023-04-04 09:45:00,48.77,48.78,48.71,48.77,78548.0,45.3443,45.3536,45.2885,45.3443,78548.0
2023-04-04 09:50:00,48.77,48.78,48.73,48.74,149572.0,45.3443,45.3536,45.3071,45.3164,149572.0
2023-04-04 09:55:00,48.75,48.78,48.72,48.78,55389.0,45.3257,45.3536,45.2978,45.3536,55389.0
2023-04-04 10:00:00,48.78,48.9,48.78,48.87,235294.0,45.3536,45.4652,45.3536,45.4373,235294.0
2023-04-04 10:05:00,48.87,48.95,48.87,48.93,136144.0,45.4373,45.5117,45.4373,45.4931,136144.0
2023-04-04 10:10:00,48.93,48.98,48.9,48.97,159188.0,45.4931,45.5396,45.4652,45.5303,159188.0
2023-04-04 10:15:00,48.98,48.99,48.91,48.94,199830.0,45.5396,45.5489,45.4745,45.5024,199830.0
2023-04-04 10:20:00,48.94,48.94,48.83,48.85,191320.0,45.5024,45.5024,45.4001,45.4187,191320.0
2023-04-04 10:25:00,48.85,48.92,48.84,48.9,131198.0,45.4187,45.4838,45.4094,45.4652,131198.0
2023-04-04 10:30:00,48.91,48.95,48.89,48.94,192663.0,45.4745,45.5117,45.4559,45.5024,192663.0
2023-04-04 10:35:00,48.94,48.96,48.91,48.91,87423.0,45.5024,45.521,45.4745,45.4745,87423.0
2023-04-04 10:40:00,48.91,48.92,48.86,48.9,99642.0,45.4745,45.4838,45.428,45.4652,99642.0
2023-04-04 10:45:00,48.91,48.92,48.87,48.88,78833.0,45.4745,45.4838,45.4373,45.4466,78833.0
2023-04-04 10:50:00,48.88,48.93,48.88,48.93,51639.0,45.4466,45.4931,45.4466,45.4931,51639.0
2023-04-04 10:55:00,48.93,48.94,48.88,48.9,84824.0,45.4931,45.5024,45.4466,45.4652,84824.0
2023-04-04 11:00:00,48.9,48.9,48.86,48.88,100581.0,45.4652,45.4652,45.428,45.4466,100581.0
2023-04-04 11:05:00,48.87,48.89,48.85,48.86,145084.0,45.4373,45.4559,45.4187,45.428,145084.0
2023-04-04 11:10:00,48.86,48.89,48.85,48.88,67076.0,45.428,45.4559,45.4187,45.4466,67076.0
2023-04-04 11:15:00,48.88,48.88,48.76,48.78,75127.0,45.4466,45.4466,45.335,45.3536,75127.0
2023-04-04 11:20:00,48.78,48.82,48.78,48.78,52086.0,45.3536,45.3908,45.3536,45.3536,52086.0
2023-04-04 11:25:00,48.78,48.85,48.78,48.84,242671.0,45.3536,45.4187,45.3536,45.4094,242671.0
2023-04-04 11:30:00,48.84,48.85,48.78,48.79,127685.0,45.4094,45.4187,45.3536,45.3629,127685.0
2023-04-04 11:35:00,48.8,48.84,48.8,48.82,70478.0,45.3722,45.4094,45.3722,45.3908,70478.0
2023-04-04 11:40:00,48.82,48.84,48.81,48.83,44559.0,45.3908,45.4094,45.3815,45.4001,44559.0
2023-04-04 11:45:00,48.83,48.85,48.83,48.83,29788.0,45.4001,45.4187,45.4001,45.4001,29788.0
2023-04-04 11:50:00,48.83,48.83,48.8,48.81,31863.0,45.4001,45.4001,45.3722,45.3815,31863.0
2023-04-04 11:55:00,48.81,48.84,48.8,48.8,78411.0,45.3815,45.4094,45.3722,45.3722,78411.0
2023-04-04 12:00:00,48.8,48.83,48.8,48.81,58346.0,45.3722,45.4001,45.3722,45.3815,58346.0
2023-04-04 12:05:00,48.81,48.81,48.74,48.76,32040.0,45.3815,45.3815,45.3164,45.335,32040.0
2023-04-04 12:10:00,48.76,48.78,48.74,48.76,139206.0,45.335,45.3536,45.3164,45.335,139206.0
2023-04-04 12:15:00,48.75,48.76,48.74,48.75,87652.0,45.3257,45.335,45.3164,45.3257,87652.0
2023-04-04 12:20:00,48.75,48.77,48.73,48.77,53510.0,45.3257,45.3443,45.3071,45.3443,53510.0
2023-04-04 12:25:00,48.77,48.79,48.76,48.79,52853.0,45.3443,45.3629,45.335,45.3629,52853.0
2023-04-04 12:30:00,48.79,48.8,48.78,48.78,64696.0,45.3629,45.3722,45.3536,45.3536,64696.0
2023-04-04 12:35:00,48.78,48.81,48.77,48.8,456712.0,45.3536,45.3815,45.3443,45.3722,456712.0
2023-04-04 12:40:00,48.8,48.83,48.8,48.82,83455.0,45.3722,45.4001,45.3722,45.3908,83455.0
2023-04-04 12:45:00,48.82,48.83,48.81,48.81,56646.0,45.3908,45.4001,45.3815,45.3815,56646.0
2023-04-04 12:50:00,48.81,48.83,48.8,48.82,49735.0,45.3815,45.4001,45.3722,45.3908,49735.0
2023-04-04 12:55:00,48.82,48.84,48.81,48.83,101155.0,45.3908,45.4094,45.3815,45.4001,101155.0
2023-04-04 13:00:00,48.83,48.85,48.82,48.85,191532.0,45.4001,45.4187,45.3908,45.4187,191532.0
2023-04-04 13:05:00,48.84,48.87,48.84,48.85,30118.0,45.4094,45.4373,45.4094,45.4187,30118.0
2023-04-04 13:10:00,48.85,48.87,48.84,48.86,45866.0,45.4187,45.4373,45.4094,45.428,45866.0
2023-04-04 13:15:00,48.86,48.9,48.86,48.88,35942.0,45.428,45.4652,45.428,45.4466,35942.0
2023-04-04 13:20:00,48.89,48.91,48.88,48.91,20812.0,45.4559,45.4745,45.4466,45.4745,20812.0
2023-04-04 13:25:00,48.91,48.91,48.89,48.91,59982.0,45.4745,45.4745,45.4559,45.4745,59982.0
2023-04-04 13:30:00,48.9,48.94,48.9,48.92,165030.0,45.4652,45.5024,45.4652,45.4838,165030.0
2023-04-04 13:35:00,48.92,48.93,48.9,48.91,127502.0,45.4838,45.4931,45.4652,45.4745,127502.0
2023-04-04 13:40:00,48.91,48.93,48.89,48.9,67568.0,45.4745,45.4931,45.4559,45.4652,67568.0
2023-04-04 13:45:00,48.89,48.91,48.88,48.9,73811.0,45.4559,45.4745,45.4466,45.4652,73811.0
2023-04-04 13:50:00,48.91,48.91,48.89,48.9,30053.0,45.4745,45.4745,45.4559,45.4652,30053.0
2023-04-04 13:55:00,48.9,48.92,48.89,48.91,56734.0,45.4652,45.4838,45.4559,45.4745,56734.0
2023-04-04 14:00:00,48.91,48.93,48.9,48.93,60856.0,45.4745,45.4931,45.4652,45.4931,60856.0
2023-04-04 14:05:00,48.93,48.94,48.92,48.93,117113.0,45.4931,45.5024,45.4838,45.4931,117113.0
2023-04-04 14:10:00,48.93,48.96,48.93,48.95,111653.0,45.4931,45.521,45.4931,45.5117,111653.0
2023-04-04 14:15:00,48.96,48.96,48.94,48.95,118920.0,45.521,45.521,45.5024,45.5117,118920.0
2023-04-04 14:20:00,48.95,48.96,48.92,48.92,82381.0,45.5117,45.521,45.4838,45.4838,82381.0
2023-04-04 14:25:00,48.92,48.94,48.9,48.93,185145.0,45.4838,45.5024,45.4652,45.4931,185145.0
2023-04-04 14:30:00,48.92,48.93,48.89,48.91,65765.0,45.4838,45.4931,45.4559,45.4745,65765.0
2023-04-04 14:35:00,48.91,48.96,48.91,48.96,103019.0,45.4745,45.521,45.4745,45.521,103019.0
2023-04-04 14:40:00,48.96,48.97,48.95,48.95,133129.0,45.521,45.5303,45.5117,45.5117,133129.0
2023-04-04 14:45:00,48.96,48.96,48.93,48.95,104323.0,45.521,45.521,45.4931,45.5117,104323.0
2023-04-04 14:50:00,48.95,48.95,48.92,48.95,85920.0,45.5117,45.5117,45.4838,45.5117,85920.0
2023-04-04 14:55:00,48.95,48.96,48.91,48.92,60696.0,45.5117,45.521,45.4745,45.4838,60696.0
2023-04-04 15:00:00,48.92,48.93,48.9,48.93,105972.0,45.4838,45.4931,45.4652,45.4931,105972.0
2023-04-04 15:05:00,48.93,48.94,48.92,48.94,75393.0,45.4931,45.5024,45.4838,45.5024,75393.0
2023-04-04 15:10:00,48.94,48.95,48.92,48.95,146581.0,45.5024,45.5117,45.4838,45.5117,146581.0
2023-04-04 15:15:00,48.94,48.97,48.94,48.96,86605.0,45.5024,45.5303,45.5024,45.521,86605.0
2023-04-04 15:20:00,48.96,48.97,48.94,48.94,260110.0,45.521,45.5303,45.5024,45.5024,260110.0
2023-04-04 15:25:00,48.95,48.96,48.92,48.93,119389.0,45.5117,45.521,45.4838,45.4931,119389.0
2023-04-04 15:30:00,48.93,48.93,48.9,48.91,27667.0,45.4931,45.4931,45.4652,45.4745,27667.0
2023-04-04 15:35:00,48.91,48.94,48.9,48.93,120434.0,45.4745,45.5024,45.4652,45.4931,120434.0
2023-04-04 15:40:00,48.93,48.93,48.91,48.91,61204.0,45.4931,45.4931,45.4745,45.4745,61204.0
2023-04-04 15:45:00,48.91,48.91,48.87,48.9,179595.0,45.4745,45.4745,45.4373,45.4652,179595.0
2023-04-04 15:50:00,48.91,48.94,48.9,48.93,120238.0,45.4745,45.5024,45.4652,45.4931,120238.0
2023-04-04 15:55:00,48.94,48.97,48.93,48.96,254869.0,45.5024,45.5303,45.4931,45.521,254869.0
2023-04-05 09:30:00,48.88,48.89,48.84,48.88,265970.0,45.4466,45.4559,45.4094,45.4466,265970.0
2023-04-05 09:35:00,48.88,48.89,48.81,48.82,200490.0,45.4466,45.4559,45.3815,45.3908,200490.0
2023-04-05 09:40:00,48.83,48.89,48.82,48.84,101036.0,45.4001,45.4559,45.3908,45.4094,101036.0
2023-04-05 09:45:00,48.84,48.87,48.79,48.8,179035.0,45.4094,45.4373,45.3629,45.3722,179035.0
2023-04-05 09:50:00,48.79,48.8,48.74,48.76,65258.0,45.3629,45.3722,45.3164,45.335,65258.0
2023-04-05 09:55:00,48.76,48.78,48.73,48.75,134268.0,45.335,45.3536,45.3071,45.3257,134268.0
2023-04-05 10:00:00,48.75,48.87,48.75,48.75,279057.0,45.3257,45.4373,45.3257,45.3257,279057.0
2023-04-05 10:05:00,48.76,48.78,48.65,48.65,89785.0,45.335,45.3536,45.2327,45.2327,89785.0
2023-04-05 10:10:00,48.65,48.65,48.52,48.58,220536.0,45.2327,45.2327,45.1119,45.1677,220536.0
2023-04-05 10:15:00,48.58,48.59,48.51,48.52,82383.0,45.1677,45.177,45.1026,45.1119,82383.0
2023-04-05 10:20:00,48.53,48.61,48.52,48.61,97665.0,45.1212,45.1956,45.1119,45.1956,97665.0
2023-04-05 10:25:00,48.61,48.61,48.53,48.53,194043.0,45.1956,45.1956,45.1212,45.1212,194043.0
2023-04-05 10:30:00,48.53,48.59,48.5,48.51,164926.0,45.1212,45.177,45.0933,45.1026,164926.0
2023-04-05 10:35:00,48.5,48.55,48.5,48.55,104702.0,45.0933,45.1398,45.0933,45.1398,104702.0
2023-04-05 10:40:00,48.55,48.55,48.46,48.46,127898.0,45.1398,45.1398,45.0561,45.0561,127898.0
2023-04-05 10:45:00,48.45,48.45,48.41,48.42,73218.0,45.0468,45.0468,45.0096,45.0189,73218.0
2023-04-05 10:50:00,48.41,48.47,48.41,48.47,56257.0,45.0096,45.0654,45.0096,45.0654,56257.0
2023-04-05 10:55:00,48.47,48.49,48.45,48.45,46284.0,45.0654,45.084,45.0468,45.0468,46284.0
2023-04-05 11:00:00,48.45,48.46,48.42,48.44,40804.0,45.0468,45.0561,45.0189,45.0375,40804.0
2023-04-05 11:05:00,48.44,48.45,48.43,48.43,34571.0,45.0375,45.0468,45.0282,45.0282,34571.0
2023-04-05 11:10:00,48.43,48.47,48.41,48.46,177587.0,45.0282,45.0654,45.0096,45.0561,177587.0
2023-04-05 11:15:00,48.46,48.52,48.45,48.52,132120.0,45.0561,45.1119,45.0468,45.1119,132120.0
2023-04-05 11:20:00,48.51,48.52,48.49,48.52,70623.0,45.1026,45.1119,45.084,45.1119,70623.0
2023-04-05 11:25:00,48.52,48.52,48.47,48.48,126390.0,45.1119,45.1119,45.0654,45.0747,126390.0
2023-04-05 11:30:00,48.48,48.53,48.47,48.53,66857.0,45.0747,45.1212,45.0654,45.1212,66857.0
2023-04-05 11:35:00,48.53,48.55,48.51,48.53,119234.0,45.1212,45.1398,45.1026,45.1212,119234.0
2023-04-05 11:40:00,48.53,48.55,48.51,48.52,116601.0,45.1212,45.1398,45.1026,45.1119,116601.0
2023-04-05 11:45:00,48.52,48.56,48.51,48.54,284047.0,45.1119,45.1491,45.1026,45.1305,284047.0
2023-04-05 11:50:00,48.54,48.55,48.51,48.52,53563.0,45.1305,45.1398,45.1026,45.1119,53563.0
2023-04-05 11:55:00,48.51,48.56,48.51,48.55,62642.0,45.1026,45.1491,45.1026,45.1398,62642.0
2023-04-05 12:00:00,48.55,48.56,48.52,48.55,129890.0,45.1398,45.1491,45.1119,45.1398,129890.0
2023-04-05 12:05:00,48.55,48.55,48.5,48.52,61694.0,45.1398,45.1398,45.0933,45.1119,61694.0
2023-04-05 12:10:00,48.52,48.54,48.51,48.52,151625.0,45.1119,45.1305,45.1026,45.1119,151625.0
2023-04-05 12:15:00,48.52,48.52,48.48,48.51,181947.0,45.1119,45.1119,45.0747,45.1026,181947.0
2023-04-05 12:20:00,48.51,48.52,48.5,48.52,57162.0,45.1026,45.1119,45.0933,45.1119,57162.0
2023-04-05 12:25:00,48.51,48.51,48.46,48.48,155190.0,45.1026,45.1026,45.0561,45.0747,155190.0
2023-04-05 12:30:00,48.48,48.48,48.45,48.47,58560.0,45.0747,45.0747,45.0468,45.0654,58560.0
2023-04-05 12:35:00,48.46,48.5,48.46,48.46,127219.0,45.0561,45.0933,45.0561,45.0561,127219.0
2023-04-05 12:40:00,48.47,48.47,48.44,48.47,93687.0,45.0654,45.0654,45.0375,45.0654,93687.0
2023-04-05 12:45:00,48.47,48.47,48.43,48.45,82955.0,45.0654,45.0654,45.0282,45.0468,82955.0
2023-04-05 12:50:00,48.44,48.44,48.42,48.44,34034.0,45.0375,45.0375,45.0189,45.0375,34034.0
2023-04-05 12:55:00,48.45,48.47,48.45,48.46,24688.0,45.0468,45.0654,45.0468,45.0561,24688.0
2023-04-05 13:00:00,48.45,48.46,48.43,48.44,97744.0,45.0468,45.0561,45.0282,45.0375,97744.0
2023-04-05 13:05:00,48.45,48.48,48.44,48.46,41449.0,45.0468,45.0747,45.0375,45.0561,41449.0
2023-04-05 13:10:00,48.45,48.48,48.44,48.47,99270.0,45.0468,45.0747,45.0375,45.0654,99270.0
2023-04-05 13:15:00,48.48,48.49,48.47,48.48,17934.0,45.0747,45.084,45.0654,45.0747,17934.0
2023-04-05 13:20:00,48.49,48.5,48.48,48.48,65780.0,45.084,45.0933,45.0747,45.0747,65780.0
2023-04-05 13:25:00,48.48,48.51,48.48,48.49,37482.0,45.0747,45.1026,45.0747,45.084,37482.0
2023-04-05 13:30:00,48.49,48.51,48.47,48.47,25241.0,45.084,45.1026,45.0654,45.0654,25241.0
2023-04-05 13:35:00,48.47,48.5,48.46,48.49,18347.0,45.0654,45.0933,45.0561,45.084,18347.0
2023-04-05 13:40:00,48.48,48.5,48.48,48.49,38222.0,45.0747,45.0933,45.0747,45.084,38222.0
2023-04-05 13:45:00,48.48,48.49,48.47,48.48,42769.0,45.0747,45.084,45.0654,45.0747,42769.0
2023-04-05 13:50:00,48.48,48.51,48.47,48.5,24360.0,45.0747,45.1026,45.0654,45.0933,24360.0
2023-04-05 13:55:00,48.5,48.51,48.49,48.51,141886.0,45.0933,45.1026,45.084,45.1026,141886.0
2023-04-05 14:00:00,48.5,48.54,48.5,48.54,36083.0,45.0933,45.1305,45.0933,45.1305,36083.0
2023-04-05 14:05:00,48.54,48.54,48.53,48.53,49035.0,45.1305,45.1305,45.1212,45.1212,49035.0
2023-04-05 14:10:00,48.53,48.54,48.51,48.52,152962.0,45.1212,45.1305,45.1026,45.1119,152962.0
2023-04-05 14:15:00,48.52,48.54,48.51,48.54,30114.0,45.1119,45.1305,45.1026,45.1305,30114.0
2023-04-05 14:20:00,48.54,48.54,48.51,48.53,63467.0,45.1305,45.1305,45.1026,45.1212,63467.0
2023-04-05 14:25:00,48.53,48.54,48.52,48.53,45268.0,45.1212,45.1305,45.1119,45.1212,45268.0
2023-04-05 14:30:00,48.52,48.56,48.51,48.55,42893.0,45.1119,45.1491,45.1026,45.1398,42893.0
2023-04-05 14:35:00,48.55,48.57,48.54,48.57,37560.0,45.1398,45.1584,45.1305,45.1584,37560.0
2023-04-05 14:40:00,48.57,48.57,48.54,48.55,100644.0,45.1584,45.1584,45.1305,45.1398,100644.0
2023-04-05 14:45:00,48.55,48.56,48.54,48.55,54441.0,45.1398,45.1491,45.1305,45.1398,54441.0
2023-04-05 14:50:00,48.54,48.55,48.52,48.52,59594.0,45.1305,45.1398,45.1119,45.1119,59594.0
2023-04-05 14:55:00,48.52,48.53,48.52,48.53,18935.0,45.1119,45.1212,45.1119,45.1212,18935.0
2023-04-05 15:00:00,48.53,48.53,48.5,48.5,51072.0,45.1212,45.1212,45.0933,45.0933,51072.0
2023-04-05 15:05:00,48.51,48.51,48.46,48.47,147203.0,45.1026,45.1026,45.0561,45.0654,147203.0
2023-04-05 15:10:00,48.47,48.47,48.45,48.45,35008.0,45.0654,45.0654,45.0468,45.0468,35008.0
2023-04-05 15:15:00,48.46,48.48,48.45,48.47,69999.0,45.0561,45.0747,45.0468,45.0654,69999.0
2023-04-05 15:20:00,48.48,48.49,48.47,48.48,70442.0,45.0747,45.084,45.0654,45.0747,70442.0
2023-04-05 15:25:00,48.49,48.51,48.48,48.49,97935.0,45.084,45.1026,45.0747,45.084,97935.0
2023-04-05 15:30:00,48.49,48.52,48.49,48.52,104802.0,45.084,45.1119,45.084,45.1119,104802.0
2023-04-05 15:35:00,48.51,48.52,48.5,48.51,180177.0,45.1026,45.1119,45.0933,45.1026,180177.0
2023-04-05 15:40:00,48.51,48.54,48.49,48.53,137266.0,45.1026,45.1305,45.084,45.1212,137266.0
2023-04-05 15:45:00,48.54,48.55,48.52,48.53,176065.0,45.1305,45.1398,45.1119,45.1212,176065.0
2023-04-05 15:50:00,48.53,48.57,48.52,48.57,191052.0,45.1212,45.1584,45.1119,45.1584,191052.0
2023-04-05 15:55:00,48.57,48.57,48.54,48.56,996536.0,45.1584,45.1584,45.1305,45.1491,996536.0
2023-04-06 09:30:00,48.44,48.53,48.44,48.52,295066.0,45.0375,45.1212,45.0375,45.1119,295066.0
2023-04-06 09:35:00,48.52,48.55,48.47,48.47,188927.0,45.1119,45.1398,45.0654,45.0654,188927.0
2023-04-06 09:40:00,48.47,48.49,48.35,48.4,159382.0,45.0654,45.084,44.9538,45.0003,159382.0
2023-04-06 09:45:00,48.41,48.44,48.38,48.41,71545.0,45.0096,45.0375,44.9817,45.0096,71545.0
2023-04-06 09:50:00,48.41,48.45,48.38,48.39,66353.0,45.0096,45.0468,44.9817,44.991,66353.0
2023-04-06 09:55:00,48.39,48.41,48.36,48.41,43513.0,44.991,45.0096,44.9631,45.0096,43513.0
2023-04-06 10:00:00,48.41,48.47,48.39,48.46,87224.0,45.0096,45.0654,44.991,45.0561,87224.0
2023-04-06 10:05:00,48.47,48.55,48.47,48.52,170321.0,45.0654,45.1398,45.0654,45.1119,170321.0
2023-04-06 10:10:00,48.53,48.61,48.52,48.59,169126.0,45.1212,45.1956,45.1119,45.177,169126.0
2023-04-06 10:15:00,48.59,48.6,48.54,48.57,68862.0,45.177,45.1863,45.1305,45.1584,68862.0
2023-04-06 10:20:00,48.57,48.57,48.53,48.56,34894.0,45.1584,45.1584,45.1212,45.1491,34894.0
2023-04-06 10:25:00,48.56,48.62,48.55,48.6,71517.0,45.1491,45.2049,45.1398,45.1863,71517.0
2023-04-06 10:30:00,48.59,48.65,48.57,48.65,51435.0,45.177,45.2327,45.1584,45.2327,51435.0
2023-04-06 10:35:00,48.65,48.66,48.59,48.6,142433.0,45.2327,45.242,45.177,45.1863,142433.0
2023-04-06 10:40:00,48.59,48.6,48.52,48.55,95825.0,45.177,45.1863,45.1119,45.1398,95825.0
2023-04-06 10:45:00,48.56,48.62,48.55,48.61,221289.0,45.1491,45.2049,45.1398,45.1956,221289.0
2023-04-06 10:50:00,48.6,48.63,48.6,48.62,85222.0,45.1863,45.2142,45.1863,45.2049,85222.0
2023-04-06 10:55:00,48.62,48.64,48.61,48.63,126785.0,45.2049,45.2235,45.1956,45.2142,126785.0
2023-04-06 11:00:00,48.63,48.68,48.63,48.67,138732.0,45.2142,45.2606,45.2142,45.2513,138732.0
2023-04-06 11:05:00,48.66,48.67,48.64,48.64,54066.0,45.242,45.2513,45.2235,45.2235,54066.0
2023-04-06 11:10:00,48.65,48.67,48.62,48.65,110771.0,45.2327,45.2513,45.2049,45.2327,110771.0
2023-04-06 11:15:00,48.65,48.66,48.63,48.65,89632.0,45.2327,45.242,45.2142,45.2327,89632.0
2023-04-06 11:20:00,48.65,48.65,48.62,48.63,62529.0,45.2327,45.2327,45.2049,45.2142,62529.0
2023-04-06 11:25:00,48.63,48.63,48.6,48.61,51490.0,45.2142,45.2142,45.1863,45.1956,51490.0
2023-04-06 11:30:00,48.6,48.67,48.59,48.66,84753.0,45.1863,45.2513,45.177,45.242,84753.0
2023-04-06 11:35:00,48.65,48.67,48.64,48.65,142122.0,45.2327,45.2513,45.2235,45.2327,142122.0
2023-04-06 11:40:00,48.66,48.69,48.66,48.69,57536.0,45.242,45.2699,45.242,45.2699,57536.0
2023-04-06 11:45:00,48.69,48.72,48.69,48.71,78524.0,45.2699,45.2978,45.2699,45.2885,78524.0
2023-04-06 11:50:00,48.71,48.71,48.69,48.69,87451.0,45.2885,45.2885,45.2699,45.2699,87451.0
2023-04-06 11:55:00,48.7,48.74,48.69,48.73,86708.0,45.2792,45.3164,45.2699,45.3071,86708.0
2023-04-06 12:00:00,48.73,48.78,48.73,48.76,182653.0,45.3071,45.3536,45.3071,45.335,182653.0
2023-04-06 12:05:00,48.76,48.78,48.75,48.77,75181.0,45.335,45.3536,45.3257,45.3443,75181.0
2023-04-06 12:10:00,48.77,48.79,48.76,48.77,197611.0,45.3443,45.3629,45.335,45.3443,197611.0
2023-04-06 12:15:00,48.77,48.79,48.76,48.76,50739.0,45.3443,45.3629,45.335,45.335,50739.0
2023-04-06 12:20:00,48.77,48.77,48.74,48.77,54861.0,45.3443,45.3443,45.3164,45.3443,54861.0
2023-04-06 12:25:00,48.76,48.79,48.76,48.77,350857.0,45.335,45.3629,45.335,45.3443,350857.0
2023-04-06 12:30:00,48.77,48.83,48.77,48.83,134175.0,45.3443,45.4001,45.3443,45.4001,134175.0
2023-04-06 12:35:00,48.83,48.84,48.82,48.83,56855.0,45.4001,45.4094,45.3908,45.4001,56855.0
2023-04-06 12:40:00,48.83,48.85,48.81,48.84,73872.0,45.4001,45.4187,45.3815,45.4094,73872.0
2023-04-06 12:45:00,48.84,48.85,48.81,48.82,55345.0,45.4094,45.4187,45.3815,45.3908,55345.0
2023-04-06 12:50:00,48.81,48.83,48.8,48.8,42607.0,45.3815,45.4001,45.3722,45.3722,42607.0
2023-04-06 12:55:00,48.8,48.81,48.77,48.79,41425.0,45.3722,45.3815,45.3443,45.3629,41425.0
2023-04-06 13:00:00,48.79,48.8,48.77,48.8,55930.0,45.3629,45.3722,45.3443,45.3722,55930.0
2023-04-06 13:05:00,48.8,48.8,48.78,48.78,65381.0,45.3722,45.3722,45.3536,45.3536,65381.0
2023-04-06 13:10:00,48.78,48.79,48.77,48.78,51485.0,45.3536,45.3629,45.3443,45.3536,51485.0
2023-04-06 13:15:00,48.78,48.79,48.77,48.77,34473.0,45.3536,45.3629,45.3443,45.3443,34473.0
2023-04-06 13:20:00,48.78,48.8,48.78,48.79,31047.0,45.3536,45.3722,45.3536,45.3629,31047.0
2023-04-06 13:25:00,48.8,48.8,48.78,48.79,36495.0,45.3722,45.3722,45.3536,45.3629,36495.0
2023-04-06 13:30:00,48.79,48.8,48.76,48.77,47320.0,45.3629,45.3722,45.335,45.3443,47320.0
2023-04-06 13:35:00,48.77,48.82,48.77,48.82,83927.0,45.3443,45.3908,45.3443,45.3908,83927.0
2023-04-06 13:40:00,48.82,48.82,48.79,48.81,35013.0,45.3908,45.3908,45.3629,45.3815,35013.0
2023-04-06 13:45:00,48.81,48.81,48.78,48.8,33154.0,45.3815,45.3815,45.3536,45.3722,33154.0
2023-04-06 13:50:00,48.79,48.82,48.79,48.8,105698.0,45.3629,45.3908,45.3629,45.3722,105698.0
2023-04-06 13:55:00,48.8,48.81,48.79,48.8,126854.0,45.3722,45.3815,45.3629,45.3722,126854.0
2023-04-06 14:00:00,48.8,48.82,48.79,48.79,77033.0,45.3722,45.3908,45.3629,45.3629,77033.0
2023-04-06 14:05:00,48.79,48.81,48.79,48.81,54519.0,45.3629,45.3815,45.3629,45.3815,54519.0
2023-04-06 14:10:00,48.81,48.83,48.81,48.82,71870.0,45.3815,45.4001,45.3815,45.3908,71870.0
2023-04-06 14:15:00,48.82,48.83,48.81,48.83,38789.0,45.3908,45.4001,45.3815,45.4001,38789.0
2023-04-06 14:20:00,48.82,48.84,48.8,48.83,101546.0,45.3908,45.4094,45.3722,45.4001,101546.0
2023-04-06 14:25:00,48.83,48.84,48.82,48.83,27048.0,45.4001,45.4094,45.3908,45.4001,27048.0
2023-04-06 14:30:00,48.84,48.86,48.83,48.84,52415.0,45.4094,45.428,45.4001,45.4094,52415.0
2023-04-06 14:35:00,48.84,48.85,48.83,48.83,34171.0,45.4094,45.4187,45.4001,45.4001,34171.0
2023-04-06 14:40:00,48.83,48.86,48.83,48.86,121177.0,45.4001,45.428,45.4001,45.428,121177.0
2023-04-06 14:45:00,48.86,48.86,48.85,48.86,14285.0,45.428,45.428,45.4187,45.428,14285.0
2023-04-06 14:50:00,48.85,48.86,48.83,48.84,37760.0,45.4187,45.428,45.4001,45.4094,37760.0
2023-04-06 14:55:00,48.84,48.84,48.8,48.82,83263.0,45.4094,45.4094,45.3722,45.3908,83263.0
2023-04-06 15:00:00,48.81,48.82,48.8,48.82,90181.0,45.3815,45.3908,45.3722,45.3908,90181.0
2023-04-06 15:05:00,48.82,48.82,48.8,48.8,136978.0,45.3908,45.3908,45.3722,45.3722,136978.0
2023-04-06 15:10:00,48.8,48.8,48.78,48.8,118337.0,45.3722,45.3722,45.3536,45.3722,118337.0
2023-04-06 15:15:00,48.8,48.8,48.76,48.76,39522.0,45.3722,45.3722,45.335,45.335,39522.0
2023-04-06 15:20:00,48.77,48.78,48.76,48.77,78412.0,45.3443,45.3536,45.335,45.3443,78412.0
2023-04-06 15:25:00,48.77,48.79,48.77,48.78,156100.0,45.3443,45.3629,45.3443,45.3536,156100.0
2023-04-06 15:30:00,48.78,48.79,48.77,48.79,56321.0,45.3536,45.3629,45.3443,45.3629,56321.0
2023-04-06 15:35:00,48.79,48.79,48.77,48.78,37162.0,45.3629,45.3629,45.3443,45.3536,37162.0
2023-04-06 15:40:00,48.77,48.78,48.76,48.78,56774.0,45.3443,45.3536,45.335,45.3536,56774.0
2023-04-06 15:45:00,48.78,48.79,48.76,48.79,134458.0,45.3536,45.3629,45.335,45.3629,134458.0
2023-04-06 15:50:00,48.78,48.79,48.74,48.75,86732.0,45.3536,45.3629,45.3164,45.3257,86732.0
2023-04-06 15:55:00,48.75,48.77,48.73,48.75,431938.0,45.3257,45.3443,45.3071,45.3257,431938.0
2023-04-10 09:30:00,48.63,48.72,48.63,48.66,166192.0,45.2142,45.2978,45.2142,45.242,166192.0
2023-04-10 09:35:00,48.66,48.71,48.62,48.71,190035.0,45.242,45.2885,45.2049,45.2885,190035.0
2023-04-10 09:40:00,48.71,48.75,48.68,48.69,187090.0,45.2885,45.3257,45.2606,45.2699,187090.0
2023-04-10 09:45:00,48.68,48.72,48.62,48.62,120993.0,45.2606,45.2978,45.2049,45.2049,120993.0
2023-04-10 09:50:00,48.62,48.67,48.62,48.64,86859.0,45.2049,45.2513,45.2049,45.2235,86859.0
2023-04-10 09:55:00,48.63,48.66,48.61,48.64,78124.0,45.2142,45.242,45.1956,45.2235,78124.0
2023-04-10 10:00:00,48.64,48.65,48.59,48.65,265738.0,45.2235,45.2327,45.177,45.2327,265738.0
2023-04-10 10:05:00,48.65,48.67,48.62,48.66,178869.0,45.2327,45.2513,45.2049,45.242,178869.0
2023-04-10 10:10:00,48.67,48.68,48.62,48.64,116849.0,45.2513,45.2606,45.2049,45.2235,116849.0
2023-04-10 10:15:00,48.64,48.69,48.64,48.66,38779.0,45.2235,45.2699,45.2235,45.242,38779.0
2023-04-10 10:20:00,48.66,48.67,48.63,48.66,56912.0,45.242,45.2513,45.2142,45.242,56912.0
2023-04-10 10:25:00,48.65,48.66,48.6,48.61,72741.0,45.2327,45.242,45.1863,45.1956,72741.0
2023-04-10 10:30:00,48.62,48.64,48.6,48.62,86794.0,45.2049,45.2235,45.1863,45.2049,86794.0
2023-04-10 10:35:00,48.62,48.63,48.58,48.63,163268.0,45.2049,45.2142,45.1677,45.2142,163268.0
2023-04-10 10:40:00,48.62,48.68,48.62,48.68,34281.0,45.2049,45.2606,45.2049,45.2606,34281.0
2023-04-10 10:45:00,48.68,48.69,48.66,48.68,133623.0,45.2606,45.2699,45.242,45.2606,133623.0
2023-04-10 10:50:00,48.67,48.69,48.66,48.68,64757.0,45.2513,45.2699,45.242,45.2606,64757.0
2023-04-10 10:55:00,48.68,48.7,48.67,48.69,153299.0,45.2606,45.2792,45.2513,45.2699,153299.0
2023-04-10 11:00:00,48.69,48.72,48.68,48.71,90952.0,45.2699,45.2978,45.2606,45.2885,90952.0
2023-04-10 11:05:00,48.72,48.72,48.7,48.71,8682.0,45.2978,45.2978,45.2792,45.2885,8682.0
2023-04-10 11:10:00,48.72,48.73,48.71,48.72,33170.0,45.2978,45.3071,45.2885,45.2978,33170.0
2023-04-10 11:15:00,48.73,48.73,48.72,48.73,34425.0,45.3071,45.3071,45.2978,45.3071,34425.0
2023-04-10 11:20:00,48.73,48.75,48.71,48.72,77963.0,45.3071,45.3257,45.2885,45.2978,77963.0
2023-04-10 11:25:00,48.72,48.74,48.71,48.74,22780.0,45.2978,45.3164,45.2885,45.3164,22780.0
2023-04-10 11:30:00,48.74,48.75,48.72,48.72,66733.0,45.3164,45.3257,45.2978,45.2978,66733.0
2023-04-10 11:35:00,48.72,48.74,48.71,48.73,324805.0,45.2978,45.3164,45.2885,45.3071,324805.0
2023-04-10 11:40:00,48.73,48.73,48.7,48.72,91742.0,45.3071,45.3071,45.2792,45.2978,91742.0
2023-04-10 11:45:00,48.72,48.73,48.7,48.72,108041.0,45.2978,45.3071,45.2792,45.2978,108041.0
2023-04-10 11:50:00,48.72,48.73,48.69,48.7,43554.0,45.2978,45.3071,45.2699,45.2792,43554.0
2023-04-10 11:55:00,48.7,48.7,48.66,48.66,42836.0,45.2792,45.2792,45.242,45.242,42836.0
2023-04-10 12:00:00,48.66,48.67,48.63,48.64,55211.0,45.242,45.2513,45.2142,45.2235,55211.0
2023-04-10 12:05:00,48.64,48.66,48.62,48.64,121953.0,45.2235,45.242,45.2049,45.2235,121953.0
2023-04-10 12:10:00,48.64,48.65,48.63,48.64,184322.0,45.2235,45.2327,45.2142,45.2235,184322.0
2023-04-10 12:15:00,48.64,48.66,48.64,48.66,23661.0,45.2235,45.242,45.2235,45.242,23661.0
2023-04-10 12:20:00,48.66,48.67,48.65,48.65,35870.0,45.242,45.2513,45.2327,45.2327,35870.0
2023-04-10 12:25:00,48.66,48.67,48.65,48.67,44741.0,45.242,45.2513,45.2327,45.2513,44741.0
2023-04-10 12:30:00,48.66,48.68,48.65,48.68,47743.0,45.242,45.2606,45.2327,45.2606,47743.0
2023-04-10 12:35:00,48.68,48.72,48.67,48.72,78054.0,45.2606,45.2978,45.2513,45.2978,78054.0
2023-04-10 12:40:00,48.72,48.72,48.7,48.72,56519.0,45.2978,45.2978,45.2792,45.2978,56519.0
2023-04-10 12:45:00,48.72,48.73,48.71,48.73,48610.0,45.2978,45.3071,45.2885,45.3071,48610.0
2023-04-10 12:50:00,48.72,48.75,48.72,48.73,31033.0,45.2978,45.3257,45.2978,45.3071,31033.0
2023-04-10 12:55:00,48.73,48.75,48.72,48.75,32777.0,45.3071,45.3257,45.2978,45.3257,32777.0
2023-04-10 13:00:00,48.75,48.76,48.73,48.75,40409.0,45.3257,45.335,45.3071,45.3257,40409.0
2023-04-10 13:05:00,48.74,48.76,48.73,48.76,30603.0,45.3164,45.335,45.3071,45.335,30603.0
2023-04-10 13:10:00,48.76,48.77,48.75,48.75,45598.0,45.335,45.3443,45.3257,45.3257,45598.0
2023-04-10 13:15:00,48.76,48.77,48.75,48.75,17023.0,45.335,45.3443,45.3257,45.3257,17023.0
2023-04-10 13:20:00,48.76,48.77,48.75,48.75,59575.0,45.335,45.3443,45.3257,45.3257,59575.0
2023-04-10 13:25:00,48.76,48.78,48.75,48.77,55354.0,45.335,45.3536,45.3257,45.3443,55354.0
2023-04-10 13:30:00,48.77,48.78,48.76,48.77,23536.0,45.3443,45.3536,45.335,45.3443,23536.0
2023-04-10 13:35:00,48.77,48.77,48.75,48.76,14814.0,45.3443,45.3443,45.3257,45.335,14814.0
2023-04-10 13:40:00,48.76,48.76,48.73,48.76,59133.0,45.335,45.335,45.3071,45.335,59133.0
2023-04-10 13:45:00,48.76,48.78,48.75,48.77,31084.0,45.335,45.3536,45.3257,45.3443,31084.0
2023-04-10 13:50:00,48.78,48.78,48.76,48.76,49598.0,45.3536,45.3536,45.335,45.335,49598.0
2023-04-10 13:55:00,48.76,48.77,48.75,48.77,80354.0,45.335,45.3443,45.3257,45.3443,80354.0
2023-04-10 14:00:00,48.76,48.78,48.75,48.78,35421.0,45.335,45.3536,45.3257,45.3536,35421.0
2023-04-10 14:05:00,48.78,48.78,48.76,48.76,56511.0,45.3536,45.3536,45.335,45.335,56511.0
2023-04-10 14:10:00,48.76,48.78,48.76,48.78,31902.0,45.335,45.3536,45.335,45.3536,31902.0
2023-04-10 14:15:00,48.78,48.79,48.77,48.78,90612.0,45.3536,45.3629,45.3443,45.3536,90612.0
2023-04-10 14:20:00,48.79,48.8,48.78,48.8,63056.0,45.3629,45.3722,45.3536,45.3722,63056.0
2023-04-10 14:25:00,48.79,48.79,48.78,48.79,30740.0,45.3629,45.3629,45.3536,45.3629,30740.0
2023-04-10 14:30:00,48.78,48.79,48.77,48.78,52481.0,45.3536,45.3629,45.3443,45.3536,52481.0
2023-04-10 14:35:00,48.78,48.78,48.77,48.77,47763.0,45.3536,45.3536,45.3443,45.3443,47763.0
2023-04-10 14:40:00,48.78,48.78,48.76,48.77,144937.0,45.3536,45.3536,45.335,45.3443,144937.0
2023-04-10 14:45:00,48.77,48.78,48.76,48.77,39995.0,45.3443,45.3536,45.335,45.3443,39995.0
2023-04-10 14:50:00,48.78,48.79,48.78,48.79,57974.0,45.3536,45.3629,45.3536,45.3629,57974.0
2023-04-10 14:55:00,48.79,48.82,48.79,48.82,44887.0,45.3629,45.3908,45.3629,45.3908,44887.0
2023-04-10 15:00:00,48.82,48.83,48.8,48.81,93197.0,45.3908,45.4001,45.3722,45.3815,93197.0
2023-04-10 15:05:00,48.82,48.82,48.81,48.82,191422.0,45.3908,45.3908,45.3815,45.3908,191422.0
2023-04-10 15:10:00,48.82,48.82,48.79,48.8,133044.0,45.3908,45.3908,45.3629,45.3722,133044.0
2023-04-10 15:15:00,48.81,48.83,48.8,48.83,57866.0,45.3815,45.4001,45.3722,45.4001,57866.0
2023-04-10 15:20:00,48.83,48.83,48.8,48.81,75477.0,45.4001,45.4001,45.3722,45.3815,75477.0
2023-04-10 15:25:00,48.81,48.82,48.8,48.82,105179.0,45.3815,45.3908,45.3722,45.3908,105179.0
2023-04-10 15:30:00,48.82,48.83,48.81,48.81,112032.0,45.3908,45.4001,45.3815,45.3815,112032.0
2023-04-10 15:35:00,48.82,48.83,48.81,48.83,58357.0,45.3908,45.4001,45.3815,45.4001,58357.0
2023-04-10 15:40:00,48.83,48.84,48.82,48.84,45808.0,45.4001,45.4094,45.3908,45.4094,45808.0
2023-04-10 15:45:00,48.83,48.85,48.82,48.85,110071.0,45.4001,45.4187,45.3908,45.4187,110071.0
2023-04-10 15:50:00,48.86,48.86,48.84,48.84,116469.0,45.428,45.428,45.4094,45.4094,116469.0
2023-04-10 15:55:00,48.84,48.86,48.84,48.86,167153.0,45.4094,45.428,45.4094,45.428,167153.0
2023-04-11 09:30:00,49.26,49.31,49.22,49.29,459071.0,45.7999,45.8464,45.7627,45.8278,459071.0
2023-04-11 09:35:00,49.3,49.32,49.18,49.2,613289.0,45.8371,45.8557,45.7255,45.7441,613289.0
2023-04-11 09:40:00,49.2,49.22,49.15,49.2,132584.0,45.7441,45.7627,45.6976,45.7441,132584.0
2023-04-11 09:45:00,49.21,49.28,49.2,49.24,557641.0,45.7534,45.8185,45.7441,45.7813,557641.0
2023-04-11 09:50:00,49.24,49.28,49.23,49.26,93247.0,45.7813,45.8185,45.772,45.7999,93247.0
2023-04-11 09:55:00,49.27,49.3,49.26,49.28,53939.0,45.8092,45.8371,45.7999,45.8185,53939.0
2023-04-11 10:00:00,49.28,49.35,49.28,49.34,75829.0,45.8185,45.8836,45.8185,45.8743,75829.0
2023-04-11 10:05:00,49.34,49.35,49.3,49.3,80217.0,45.8743,45.8836,45.8371,45.8371,80217.0
2023-04-11 10:10:00,49.3,49.3,49.27,49.28,58953.0,45.8371,45.8371,45.8092,45.8185,58953.0
2023-04-11 10:15:00,49.29,49.32,49.28,49.3,702326.0,45.8278,45.8557,45.8185,45.8371,702326.0
2023-04-11 10:20:00,49.3,49.35,49.3,49.34,73474.0,45.8371,45.8836,45.8371,45.8743,73474.0
2023-04-11 10:25:00,49.35,49.37,49.32,49.33,95963.0,45.8836,45.9022,45.8557,45.865,95963.0
2023-04-11 10:30:00,49.33,49.34,49.29,49.29,38705.0,45.865,45.8743,45.8278,45.8278,38705.0
2023-04-11 10:35:00,49.29,49.3,49.25,49.27,75116.0,45.8278,45.8371,45.7906,45.8092,75116.0
2023-04-11 10:40:00,49.27,49.29,49.23,49.24,104991.0,45.8092,45.8278,45.772,45.7813,104991.0
2023-04-11 10:45:00,49.24,49.25,49.22,49.25,103340.0,45.7813,45.7906,45.7627,45.7906,103340.0
2023-04-11 10:50:00,49.26,49.27,49.23,49.23,50542.0,45.7999,45.8092,45.772,45.772,50542.0
2023-04-11 10:55:00,49.23,49.24,49.2,49.2,62062.0,45.772,45.7813,45.7441,45.7441,62062.0
2023-04-11 11:00:00,49.21,49.26,49.2,49.24,99537.0,45.7534,45.7999,45.7441,45.7813,99537.0
2023-04-11 11:05:00,49.24,49.25,49.23,49.24,21358.0,45.7813,45.7906,45.772,45.7813,21358.0
2023-04-11 11:10:00,49.24,49.29,49.22,49.29,69916.0,45.7813,45.8278,45.7627,45.8278,69916.0
2023-04-11 11:15:00,49.28,49.29,49.26,49.29,64913.0,45.8185,45.8278,45.7999,45.8278,64913.0
2023-04-11 11:20:00,49.29,49.3,49.28,49.3,85815.0,45.8278,45.8371,45.8185,45.8371,85815.0
2023-04-11 11:25:00,49.3,49.3,49.25,49.25,131755.0,45.8371,45.8371,45.7906,45.7906,131755.0
2023-04-11 11:30:00,49.25,49.26,49.23,49.23,37442.0,45.7906,45.7999,45.772,45.772,37442.0
2023-04-11 11:35:00,49.23,49.24,49.22,49.23,20348.0,45.772,45.7813,45.7627,45.772,20348.0
2023-04-11 11:40:00,49.24,49.25,49.2,49.21,43830.0,45.7813,45.7906,45.7441,45.7534,43830.0
2023-04-11 11:45:00,49.22,49.24,49.19,49.24,96149.0,45.7627,45.7813,45.7348,45.7813,96149.0
2023-04-11 11:50:00,49.24,49.24,49.21,49.22,91510.0,45.7813,45.7813,45.7534,45.7627,91510.0
2023-04-11 11:55:00,49.22,49.23,49.19,49.21,96409.0,45.7627,45.772,45.7348,45.7534,96409.0
2023-04-11 12:00:00,49.21,49.23,49.2,49.22,42319.0,45.7534,45.772,45.7441,45.7627,42319.0
2023-04-11 12:05:00,49.22,49.23,49.19,49.21,66422.0,45.7627,45.772,45.7348,45.7534,66422.0
2023-04-11 12:10:00,49.21,49.24,49.21,49.22,29084.0,45.7534,45.7813,45.7534,45.7627,29084.0
2023-04-11 12:15:00,49.23,49.23,49.2,49.21,43700.0,45.772,45.772,45.7441,45.7534,43700.0
2023-04-11 12:20:00,49.22,49.22,49.2,49.21,99239.0,45.7627,45.7627,45.7441,45.7534,99239.0
2023-04-11 12:25:00,49.21,49.23,49.19,49.21,53484.0,45.7534,45.772,45.7348,45.7534,53484.0
2023-04-11 12:30:00,49.22,49.23,49.21,49.22,43712.0,45.7627,45.772,45.7534,45.7627,43712.0
2023-04-11 12:35:00,49.22,49.22,49.19,49.19,121358.0,45.7627,45.7627,45.7348,45.7348,121358.0
2023-04-11 12:40:00,49.19,49.21,49.18,49.2,106906.0,45.7348,45.7534,45.7255,45.7441,106906.0
2023-04-11 12:45:00,49.2,49.21,49.19,49.21,54754.0,45.7441,45.7534,45.7348,45.7534,54754.0
2023-04-11 12:50:00,49.2,49.21,49.2,49.21,90564.0,45.7441,45.7534,45.7441,45.7534,90564.0
2023-04-11 12:55:00,49.21,49.22,49.2,49.22,45838.0,45.7534,45.7627,45.7441,45.7627,45838.0
2023-04-11 13:00:00,49.22,49.22,49.2,49.21,111357.0,45.7627,45.7627,45.7441,45.7534,111357.0
2023-04-11 13:05:00,49.21,49.23,49.2,49.22,47536.0,45.7534,45.772,45.7441,45.7627,47536.0
2023-04-11 13:10:00,49.22,49.22,49.18,49.19,64659.0,45.7627,45.7627,45.7255,45.7348,64659.0
2023-04-11 13:15:00,49.19,49.2,49.18,49.19,46160.0,45.7348,45.7441,45.7255,45.7348,46160.0
2023-04-11 13:20:00,49.19,49.22,49.19,49.21,93053.0,45.7348,45.7627,45.7348,45.7534,93053.0
2023-04-11 13:25:00,49.21,49.22,49.2,49.22,50598.0,45.7534,45.7627,45.7441,45.7627,50598.0
2023-04-11 13:30:00,49.22,49.23,49.21,49.23,87821.0,45.7627,45.772,45.7534,45.772,87821.0
2023-04-11 13:35:00,49.23,49.26,49.22,49.25,83054.0,45.772,45.7999,45.7627,45.7906,83054.0
2023-04-11 13:40:00,49.26,49.28,49.25,49.27,288459.0,45.7999,45.8185,45.7906,45.8092,288459.0
2023-04-11 13:45:00,49.27,49.29,49.26,49.29,227932.0,45.8092,45.8278,45.7999,45.8278,227932.0
2023-04-11 13:50:00,49.28,49.3,49.27,49.29,56434.0,45.8185,45.8371,45.8092,45.8278,56434.0
2023-04-11 13:55:00,49.29,49.29,49.27,49.28,35108.0,45.8278,45.8278,45.8092,45.8185,35108.0
2023-04-11 14:00:00,49.28,49.28,49.24,49.25,40474.0,45.8185,45.8185,45.7813,45.7906,40474.0
2023-04-11 14:05:00,49.25,49.25,49.23,49.25,41692.0,45.7906,45.7906,45.772,45.7906,41692.0
2023-04-11 14:10:00,49.25,49.25,49.23,49.24,75464.0,45.7906,45.7906,45.772,45.7813,75464.0
2023-04-11 14:15:00,49.23,49.25,49.22,49.25,48796.0,45.772,45.7906,45.7627,45.7906,48796.0
2023-04-11 14:20:00,49.25,49.26,49.24,49.26,32999.0,45.7906,45.7999,45.7813,45.7999,32999.0
2023-04-11 14:25:00,49.25,49.28,49.25,49.28,71497.0,45.7906,45.8185,45.7906,45.8185,71497.0
2023-04-11 14:30:00,49.28,49.29,49.26,49.27,124790.0,45.8185,45.8278,45.7999,45.8092,124790.0
2023-04-11 14:35:00,49.27,49.28,49.26,49.28,81152.0,45.8092,45.8185,45.7999,45.8185,81152.0
2023-04-11 14:40:00,49.28,49.28,49.26,49.27,171843.0,45.8185,45.8185,45.7999,45.8092,171843.0
2023-04-11 14:45:00,49.26,49.27,49.26,49.26,81169.0,45.7999,45.8092,45.7999,45.7999,81169.0
2023-04-11 14:50:00,49.26,49.27,49.25,49.26,115901.0,45.7999,45.8092,45.7906,45.7999,115901.0
2023-04-11 14:55:00,49.26,49.26,49.25,49.25,128749.0,45.7999,45.7999,45.7906,45.7906,128749.0
2023-04-11 15:00:00,49.25,49.25,49.24,49.25,50403.0,45.7906,45.7906,45.7813,45.7906,50403.0
2023-04-11 15:05:00,49.25,49.25,49.23,49.23,54714.0,45.7906,45.7906,45.772,45.772,54714.0
2023-04-11 15:10:00,49.24,49.27,49.23,49.27,87935.0,45.7813,45.8092,45.772,45.8092,87935.0
2023-04-11 15:15:00,49.26,49.28,49.26,49.27,115382.0,45.7999,45.8185,45.7999,45.8092,115382.0
2023-04-11 15:20:00,49.27,49.28,49.26,49.27,32362.0,45.8092,45.8185,45.7999,45.8092,32362.0
2023-04-11 15:25:00,49.27,49.28,49.25,49.26,113278.0,45.8092,45.8185,45.7906,45.7999,113278.0
2023-04-11 15:30:00,49.27,49.27,49.24,49.24,103097.0,45.8092,45.8092,45.7813,45.7813,103097.0
2023-04-11 15:35:00,49.24,49.24,49.21,49.21,136456.0,45.7813,45.7813,45.7534,45.7534,136456.0
2023-04-11 15:40:00,49.21,49.23,49.2,49.2,259999.0,45.7534,45.772,45.7441,45.7441,259999.0
2023-04-11 15:45:00,49.21,49.21,49.19,49.2,156260.0,45.7534,45.7534,45.7348,45.7441,156260.0
2023-04-11 15:50:00,49.19,49.21,49.18,49.18,248567.0,45.7348,45.7534,45.7255,45.7255,248567.0
2023-04-11 15:55:00,49.19,49.21,49.17,49.2,729144.0,45.7348,45.7534,45.7162,45.7441,729144.0
2023-04-12 09:30:00,49.4,49.41,49.32,49.33,264641.0,45.9301,45.9394,45.8557,45.865,264641.0
2023-04-12 09:35:00,49.33,49.4,49.32,49.34,132058.0,45.865,45.9301,45.8557,45.8743,132058.0
2023-04-12 09:40:00,49.35,49.37,49.23,49.24,113443.0,45.8836,45.9022,45.772,45.7813,113443.0
2023-04-12 09:45:00,49.25,49.25,49.13,49.18,121069.0,45.7906,45.7906,45.679,45.7255,121069.0
2023-04-12 09:50:00,49.19,49.19,49.11,49.17,88153.0,45.7348,45.7348,45.6604,45.7162,88153.0
2023-04-12 09:55:00,49.17,49.19,49.15,49.17,50394.0,45.7162,45.7348,45.6976,45.7162,50394.0
2023-04-12 10:00:00,49.17,49.23,49.13,49.22,127183.0,45.7162,45.772,45.679,45.7627,127183.0
2023-04-12 10:05:00,49.22,49.27,49.19,49.26,45394.0,45.7627,45.8092,45.7348,45.7999,45394.0
2023-04-12 10:10:00,49.26,49.29,49.26,49.29,37296.0,45.7999,45.8278,45.7999,45.8278,37296.0
2023-04-12 10:15:00,49.29,49.31,49.23,49.24,69608.0,45.8278,45.8464,45.772,45.7813,69608.0
2023-04-12 10:20:00,49.24,49.27,49.23,49.25,181099.0,45.7813,45.8092,45.772,45.7906,181099.0
2023-04-12 10:25:00,49.25,49.25,49.19,49.21,66236.0,45.7906,45.7906,45.7348,45.7534,66236.0
2023-04-12 10:30:00,49.22,49.22,49.09,49.09,163082.0,45.7627,45.7627,45.6418,45.6418,163082.0
2023-04-12 10:35:00,49.09,49.11,49.03,49.04,109800.0,45.6418,45.6604,45.5861,45.5954,109800.0
2023-04-12 10:40:00,49.04,49.1,49.04,49.06,71895.0,45.5954,45.6511,45.5954,45.6139,71895.0
2023-04-12 10:45:00,49.07,49.11,49.07,49.09,48822.0,45.6232,45.6604,45.6232,45.6418,48822.0
2023-04-12 10:50:00,49.08,49.11,49.02,49.03,71572.0,45.6325,45.6604,45.5768,45.5861,71572.0
2023-04-12 10:55:00,49.02,49.02,48.98,49.0,135179.0,45.5768,45.5768,45.5396,45.5582,135179.0
2023-04-12 11:00:00,48.99,49.02,48.96,48.97,191320.0,45.5489,45.5768,45.521,45.5303,191320.0
2023-04-12 11:05:00,48.96,48.97,48.9,48.91,205411.0,45.521,45.5303,45.4652,45.4745,205411.0
2023-04-12 11:10:00,48.91,48.92,48.87,48.91,224458.0,45.4745,45.4838,45.4373,45.4745,224458.0
2023-04-12 11:15:00,48.92,48.98,48.92,48.98,101409.0,45.4838,45.5396,45.4838,45.5396,101409.0
2023-04-12 11:20:00,48.98,49.01,48.97,48.99,82543.0,45.5396,45.5675,45.5303,45.5489,82543.0
2023-04-12 11:25:00,48.99,49.01,48.98,49.01,165943.0,45.5489,45.5675,45.5396,45.5675,165943.0
2023-04-12 11:30:00,49.0,49.0,48.96,48.97,97852.0,45.5582,45.5582,45.521,45.5303,97852.0
2023-04-12 11:35:00,48.97,48.98,48.96,48.97,50020.0,45.5303,45.5396,45.521,45.5303,50020.0
2023-04-12 11:40:00,48.96,49.01,48.95,49.01,108469.0,45.521,45.5675,45.5117,45.5675,108469.0
2023-04-12 11:45:00,49.01,49.06,49.0,49.03,138870.0,45.5675,45.6139,45.5582,45.5861,138870.0
2023-04-12 11:50:00,49.03,49.04,49.0,49.01,236609.0,45.5861,45.5954,45.5582,45.5675,236609.0
2023-04-12 11:55:00,49.01,49.05,49.0,49.03,83464.0,45.5675,45.6047,45.5582,45.5861,83464.0
2023-04-12 12:00:00,49.03,49.05,49.02,49.03,68663.0,45.5861,45.6047,45.5768,45.5861,68663.0
2023-04-12 12:05:00,49.04,49.05,49.02,49.04,97636.0,45.5954,45.6047,45.5768,45.5954,97636.0
2023-04-12 12:10:00,49.04,49.06,49.03,49.05,74757.0,45.5954,45.6139,45.5861,45.6047,74757.0
2023-04-12 12:15:00,49.04,49.05,49.03,49.04,91028.0,45.5954,45.6047,45.5861,45.5954,91028.0
2023-04-12 12:20:00,49.03,49.06,49.03,49.03,150433.0,45.5861,45.6139,45.5861,45.5861,150433.0
2023-04-12 12:25:00,49.03,49.06,49.03,49.04,139330.0,45.5861,45.6139,45.5861,45.5954,139330.0
2023-04-12 12:30:00,49.05,49.06,49.04,49.05,92095.0,45.6047,45.6139,45.5954,45.6047,92095.0
2023-04-12 12:35:00,49.06,49.07,49.04,49.05,46798.0,45.6139,45.6232,45.5954,45.6047,46798.0
2023-04-12 12:40:00,49.06,49.06,49.02,49.03,34199.0,45.6139,45.6139,45.5768,45.5861,34199.0
2023-04-12 12:45:00,49.03,49.07,49.02,49.05,56236.0,45.5861,45.6232,45.5768,45.6047,56236.0
2023-04-12 12:50:00,49.05,49.07,49.03,49.07,59252.0,45.6047,45.6232,45.5861,45.6232,59252.0
2023-04-12 12:55:00,49.07,49.1,49.06,49.09,36581.0,45.6232,45.6511,45.6139,45.6418,36581.0
2023-04-12 13:00:00,49.09,49.1,49.05,49.09,68703.0,45.6418,45.6511,45.6047,45.6418,68703.0
2023-04-12 13:05:00,49.09,49.12,49.09,49.11,44765.0,45.6418,45.6697,45.6418,45.6604,44765.0
2023-04-12 13:10:00,49.11,49.15,49.11,49.13,39664.0,45.6604,45.6976,45.6604,45.679,39664.0
2023-04-12 13:15:00,49.14,49.15,49.12,49.13,102975.0,45.6883,45.6976,45.6697,45.679,102975.0
2023-04-12 13:20:00,49.14,49.15,49.1,49.12,30237.0,45.6883,45.6976,45.6511,45.6697,30237.0
2023-04-12 13:25:00,49.13,49.14,49.11,49.13,25020.0,45.679,45.6883,45.6604,45.679,25020.0
2023-04-12 13:30:00,49.13,49.14,49.11,49.12,43779.0,45.679,45.6883,45.6604,45.6697,43779.0
2023-04-12 13:35:00,49.12,49.12,49.07,49.07,71965.0,45.6697,45.6697,45.6232,45.6232,71965.0
2023-04-12 13:40:00,49.07,49.09,49.06,49.06,77057.0,45.6232,45.6418,45.6139,45.6139,77057.0
2023-04-12 13:45:00,49.06,49.06,49.04,49.04,31734.0,45.6139,45.6139,45.5954,45.5954,31734.0
2023-04-12 13:50:00,49.04,49.06,49.04,49.05,53848.0,45.5954,45.6139,45.5954,45.6047,53848.0
2023-04-12 13:55:00,49.05,49.05,49.0,49.01,70691.0,45.6047,45.6047,45.5582,45.5675,70691.0
2023-04-12 14:00:00,49.01,49.04,48.98,49.03,129024.0,45.5675,45.5954,45.5396,45.5861,129024.0
2023-04-12 14:05:00,49.03,49.06,49.0,49.02,49951.0,45.5861,45.6139,45.5582,45.5768,49951.0
2023-04-12 14:10:00,49.02,49.07,49.0,49.06,53121.0,45.5768,45.6232,45.5582,45.6139,53121.0
2023-04-12 14:15:00,49.07,49.07,49.05,49.06,50138.0,45.6232,45.6232,45.6047,45.6139,50138.0
2023-04-12 14:20:00,49.06,49.08,49.04,49.06,45076.0,45.6139,45.6325,45.5954,45.6139,45076.0
2023-04-12 14:25:00,49.05,49.06,48.95,48.96,161618.0,45.6047,45.6139,45.5117,45.521,161618.0
2023-04-12 14:30:00,48.96,48.98,48.92,48.96,908780.0,45.521,45.5396,45.4838,45.521,908780.0
2023-04-12 14:35:00,48.96,48.99,48.94,48.96,85104.0,45.521,45.5489,45.5024,45.521,85104.0
2023-04-12 14:40:00,48.96,48.98,48.95,48.96,113198.0,45.521,45.5396,45.5117,45.521,113198.0
2023-04-12 14:45:00,48.96,48.98,48.92,48.92,120126.0,45.521,45.5396,45.4838,45.4838,120126.0
2023-04-12 14:50:00,48.92,48.93,48.91,48.92,92562.0,45.4838,45.4931,45.4745,45.4838,92562.0
2023-04-12 14:55:00,48.93,48.95,48.92,48.94,58077.0,45.4931,45.5117,45.4838,45.5024,58077.0
2023-04-12 15:00:00,48.94,48.96,48.92,48.93,131929.0,45.5024,45.521,45.4838,45.4931,131929.0
2023-04-12 15:05:00,48.92,48.94,48.92,48.93,148060.0,45.4838,45.5024,45.4838,45.4931,148060.0
2023-04-12 15:10:00,48.93,48.93,48.87,48.88,209400.0,45.4931,45.4931,45.4373,45.4466,209400.0
2023-04-12 15:15:00,48.87,48.88,48.84,48.87,118147.0,45.4373,45.4466,45.4094,45.4373,118147.0
2023-04-12 15:20:00,48.87,48.87,48.82,48.83,213830.0,45.4373,45.4373,45.3908,45.4001,213830.0
2023-04-12 15:25:00,48.83,48.84,48.81,48.81,259136.0,45.4001,45.4094,45.3815,45.3815,259136.0
2023-04-12 15:30:00,48.82,48.84,48.8,48.82,187960.0,45.3908,45.4094,45.3722,45.3908,187960.0
2023-04-12 15:35:00,48.82,48.85,48.81,48.84,296337.0,45.3908,45.4187,45.3815,45.4094,296337.0
2023-04-12 15:40:00,48.84,48.86,48.83,48.86,166795.0,45.4094,45.428,45.4001,45.428,166795.0
2023-04-12 15:45:00,48.85,48.87,48.83,48.83,134270.0,45.4187,45.4373,45.4001,45.4001,134270.0
2023-04-12 15:50:00,48.83,48.87,48.83,48.86,227717.0,45.4001,45.4373,45.4001,45.428,227717.0
2023-04-12 15:55:00,48.85,48.89,48.84,48.88,1512782.0,45.4187,45.4559,45.4094,45.4466,1512782.0
2023-04-13 09:30:00,49.44,49.49,49.41,49.47,376676.0,45.9673,46.0137,45.9394,45.9951,376676.0
2023-04-13 09:35:00,49.46,49.54,49.44,49.53,363843.0,45.9859,46.0602,45.9673,46.0509,363843.0
2023-04-13 09:40:00,49.53,49.57,49.52,49.54,274350.0,46.0509,46.0881,46.0416,46.0602,274350.0
2023-04-13 09:45:00,49.54,49.56,49.51,49.55,109758.0,46.0602,46.0788,46.0323,46.0695,109758.0
2023-04-13 09:50:00,49.55,49.56,49.46,49.46,125400.0,46.0695,46.0788,45.9859,45.9859,125400.0
2023-04-13 09:55:00,49.46,49.51,49.45,49.48,109854.0,45.9859,46.0323,45.9766,46.0044,109854.0
2023-04-13 10:00:00,49.49,49.49,49.42,49.45,124001.0,46.0137,46.0137,45.9487,45.9766,124001.0
2023-04-13 10:05:00,49.46,49.51,49.43,49.49,68506.0,45.9859,46.0323,45.958,46.0137,68506.0
2023-04-13 10:10:00,49.49,49.53,49.47,49.52,50482.0,46.0137,46.0509,45.9951,46.0416,50482.0
2023-04-13 10:15:00,49.51,49.56,49.51,49.54,59543.0,46.0323,46.0788,46.0323,46.0602,59543.0
2023-04-13 10:20:00,49.55,49.55,49.49,49.5,42021.0,46.0695,46.0695,46.0137,46.023,42021.0
2023-04-13 10:25:00,49.51,49.52,49.48,49.51,38429.0,46.0323,46.0416,46.0044,46.0323,38429.0
2023-04-13 10:30:00,49.51,49.52,49.47,49.5,108174.0,46.0323,46.0416,45.9951,46.023,108174.0
2023-04-13 10:35:00,49.5,49.51,49.42,49.43,54489.0,46.023,46.0323,45.9487,45.958,54489.0
2023-04-13 10:40:00,49.42,49.46,49.4,49.44,153840.0,45.9487,45.9859,45.9301,45.9673,153840.0
2023-04-13 10:45:00,49.44,49.46,49.43,49.45,56437.0,45.9673,45.9859,45.958,45.9766,56437.0
2023-04-13 10:50:00,49.45,49.49,49.44,49.48,64062.0,45.9766,46.0137,45.9673,46.0044,64062.0
2023-04-13 10:55:00,49.48,49.49,49.44,49.45,113985.0,46.0044,46.0137,45.9673,45.9766,113985.0
2023-04-13 11:00:00,49.46,49.5,49.45,49.5,166362.0,45.9859,46.023,45.9766,46.023,166362.0
2023-04-13 11:05:00,49.5,49.51,49.48,49.49,79190.0,46.023,46.0323,46.0044,46.0137,79190.0
2023-04-13 11:10:00,49.49,49.52,49.48,49.51,26982.0,46.0137,46.0416,46.0044,46.0323,26982.0
2023-04-13 11:15:00,49.5,49.51,49.48,49.51,56687.0,46.023,46.0323,46.0044,46.0323,56687.0
2023-04-13 11:20:00,49.51,49.53,49.48,49.51,85270.0,46.0323,46.0509,46.0044,46.0323,85270.0
2023-04-13 11:25:00,49.49,49.51,49.49,49.51,52461.0,46.0137,46.0323,46.0137,46.0323,52461.0
2023-04-13 11:30:00,49.51,49.53,49.48,49.48,48187.0,46.0323,46.0509,46.0044,46.0044,48187.0
2023-04-13 11:35:00,49.49,49.52,49.48,49.5,47305.0,46.0137,46.0416,46.0044,46.023,47305.0
2023-04-13 11:40:00,49.5,49.53,49.5,49.51,87092.0,46.023,46.0509,46.023,46.0323,87092.0
2023-04-13 11:45:00,49.51,49.53,49.5,49.51,30868.0,46.0323,46.0509,46.023,46.0323,30868.0
2023-04-13 11:50:00,49.51,49.53,49.48,49.5,41993.0,46.0323,46.0509,46.0044,46.023,41993.0
2023-04-13 11:55:00,49.51,49.54,49.5,49.53,73275.0,46.0323,46.0602,46.023,46.0509,73275.0
2023-04-13 12:00:00,49.53,49.55,49.52,49.55,103941.0,46.0509,46.0695,46.0416,46.0695,103941.0
2023-04-13 12:05:00,49.54,49.57,49.52,49.53,86307.0,46.0602,46.0881,46.0416,46.0509,86307.0
2023-04-13 12:10:00,49.53,49.54,49.51,49.52,30257.0,46.0509,46.0602,46.0323,46.0416,30257.0
2023-04-13 12:15:00,49.52,49.54,49.51,49.52,75980.0,46.0416,46.0602,46.0323,46.0416,75980.0
2023-04-13 12:20:00,49.52,49.54,49.51,49.53,13075.0,46.0416,46.0602,46.0323,46.0509,13075.0
2023-04-13 12:25:00,49.52,49.53,49.5,49.52,61012.0,46.0416,46.0509,46.023,46.0416,61012.0
2023-04-13 12:30:00,49.52,49.52,49.5,49.51,29456.0,46.0416,46.0416,46.023,46.0323,29456.0
2023-04-13 12:35:00,49.5,49.52,49.49,49.51,32785.0,46.023,46.0416,46.0137,46.0323,32785.0
2023-04-13 12:40:00,49.51,49.51,49.48,49.51,17167.0,46.0323,46.0323,46.0044,46.0323,17167.0
2023-04-13 12:45:00,49.51,49.52,49.49,49.52,45956.0,46.0323,46.0416,46.0137,46.0416,45956.0
2023-04-13 12:50:00,49.52,49.54,49.51,49.53,15802.0,46.0416,46.0602,46.0323,46.0509,15802.0
2023-04-13 12:55:00,49.52,49.55,49.52,49.54,36715.0,46.0416,46.0695,46.0416,46.0602,36715.0
2023-04-13 13:00:00,49.54,49.56,49.52,49.55,40534.0,46.0602,46.0788,46.0416,46.0695,40534.0
2023-04-13 13:05:00,49.55,49.58,49.55,49.57,23305.0,46.0695,46.0974,46.0695,46.0881,23305.0
2023-04-13 13:10:00,49.58,49.6,49.57,49.58,59149.0,46.0974,46.116,46.0881,46.0974,59149.0
2023-04-13 13:15:00,49.58,49.59,49.57,49.57,30313.0,46.0974,46.1067,46.0881,46.0881,30313.0
2023-04-13 13:20:00,49.58,49.58,49.55,49.57,24323.0,46.0974,46.0974,46.0695,46.0881,24323.0
2023-04-13 13:25:00,49.57,49.58,49.55,49.55,33736.0,46.0881,46.0974,46.0695,46.0695,33736.0
2023-04-13 13:30:00,49.56,49.59,49.56,49.59,17233.0,46.0788,46.1067,46.0788,46.1067,17233.0
2023-04-13 13:35:00,49.59,49.61,49.58,49.6,153747.0,46.1067,46.1253,46.0974,46.116,153747.0
2023-04-13 13:40:00,49.6,49.61,49.59,49.59,47295.0,46.116,46.1253,46.1067,46.1067,47295.0
2023-04-13 13:45:00,49.6,49.62,49.59,49.62,42599.0,46.116,46.1346,46.1067,46.1346,42599.0
2023-04-13 13:50:00,49.62,49.63,49.61,49.62,33231.0,46.1346,46.1439,46.1253,46.1346,33231.0
2023-04-13 13:55:00,49.62,49.62,49.6,49.61,46360.0,46.1346,46.1346,46.116,46.1253,46360.0
2023-04-13 14:00:00,49.61,49.62,49.59,49.61,41052.0,46.1253,46.1346,46.1067,46.1253,41052.0
2023-04-13 14:05:00,49.61,49.63,49.61,49.61,56010.0,46.1253,46.1439,46.1253,46.1253,56010.0
2023-04-13 14:10:00,49.62,49.63,49.61,49.63,41073.0,46.1346,46.1439,46.1253,46.1439,41073.0
2023-04-13 14:15:00,49.63,49.64,49.61,49.63,40260.0,46.1439,46.1532,46.1253,46.1439,40260.0
2023-04-13 14:20:00,49.62,49.63,49.6,49.61,49080.0,46.1346,46.1439,46.116,46.1253,49080.0
2023-04-13 14:25:00,49.6,49.61,49.58,49.59,37632.0,46.116,46.1253,46.0974,46.1067,37632.0
2023-04-13 14:30:00,49.59,49.59,49.56,49.57,18976.0,46.1067,46.1067,46.0788,46.0881,18976.0
2023-04-13 14:35:00,49.57,49.58,49.56,49.57,60663.0,46.0881,46.0974,46.0788,46.0881,60663.0
2023-04-13 14:40:00,49.57,49.58,49.55,49.57,56122.0,46.0881,46.0974,46.0695,46.0881,56122.0
2023-04-13 14:45:00,49.57,49.58,49.56,49.57,58232.0,46.0881,46.0974,46.0788,46.0881,58232.0
2023-04-13 14:50:00,49.58,49.58,49.56,49.57,55207.0,46.0974,46.0974,46.0788,46.0881,55207.0
2023-04-13 14:55:00,49.58,49.59,49.57,49.58,63141.0,46.0974,46.1067,46.0881,46.0974,63141.0
2023-04-13 15:00:00,49.59,49.6,49.58,49.59,71234.0,46.1067,46.116,46.0974,46.1067,71234.0
2023-04-13 15:05:00,49.59,49.6,49.58,49.59,50254.0,46.1067,46.116,46.0974,46.1067,50254.0
2023-04-13 15:10:00,49.59,49.59,49.56,49.56,76631.0,46.1067,46.1067,46.0788,46.0788,76631.0
2023-04-13 15:15:00,49.57,49.59,49.56,49.59,98829.0,46.0881,46.1067,46.0788,46.1067,98829.0
2023-04-13 15:20:00,49.58,49.61,49.57,49.59,90455.0,46.0974,46.1253,46.0881,46.1067,90455.0
2023-04-13 15:25:00,49.59,49.6,49.57,49.59,73459.0,46.1067,46.116,46.0881,46.1067,73459.0
2023-04-13 15:30:00,49.59,49.6,49.57,49.59,85208.0,46.1067,46.116,46.0881,46.1067,85208.0
2023-04-13 15:35:00,49.58,49.59,49.58,49.59,66345.0,46.0974,46.1067,46.0974,46.1067,66345.0
2023-04-13 15:40:00,49.59,49.59,49.58,49.58,50313.0,46.1067,46.1067,46.0974,46.0974,50313.0
2023-04-13 15:45:00,49.58,49.6,49.57,49.57,134282.0,46.0974,46.116,46.0881,46.0881,134282.0
2023-04-13 15:50:00,49.58,49.59,49.57,49.58,89677.0,46.0974,46.1067,46.0881,46.0974,89677.0
2023-04-13 15:55:00,49.57,49.59,49.56,49.58,472611.0,46.0881,46.1067,46.0788,46.0974,472611.0
2023-04-14 09:30:00,49.36,49.38,49.3,49.36,218059.0,45.8929,45.9115,45.8371,45.8929,218059.0
2023-04-14 09:35:00,49.36,49.46,49.36,49.44,308459.0,45.8929,45.9859,45.8929,45.9673,308459.0
2023-04-14 09:40:00,49.43,49.46,49.38,49.45,165156.0,45.958,45.9859,45.9115,45.9766,165156.0
2023-04-14 09:45:00,49.45,49.48,49.43,49.46,100535.0,45.9766,46.0044,45.958,45.9859,100535.0
2023-04-14 09:50:00,49.46,49.5,49.45,49.48,47774.0,45.9859,46.023,45.9766,46.0044,47774.0
2023-04-14 09:55:00,49.48,49.54,49.48,49.53,77407.0,46.0044,46.0602,46.0044,46.0509,77407.0
2023-04-14 10:00:00,49.52,49.52,49.41,49.47,193266.0,46.0416,46.0416,45.9394,45.9951,193266.0
2023-04-14 10:05:00,49.46,49.46,49.28,49.34,257715.0,45.9859,45.9859,45.8185,45.8743,257715.0
2023-04-14 10:10:00,49.34,49.37,49.32,49.36,65661.0,45.8743,45.9022,45.8557,45.8929,65661.0
2023-04-14 10:15:00,49.34,49.37,49.3,49.31,97351.0,45.8743,45.9022,45.8371,45.8464,97351.0
2023-04-14 10:20:00,49.32,49.33,49.24,49.26,53131.0,45.8557,45.865,45.7813,45.7999,53131.0
2023-04-14 10:25:00,49.26,49.32,49.26,49.29,1098801.0,45.7999,45.8557,45.7999,45.8278,1098801.0
2023-04-14 10:30:00,49.29,49.31,49.25,49.27,207492.0,45.8278,45.8464,45.7906,45.8092,207492.0
2023-04-14 10:35:00,49.26,49.29,49.22,49.29,152591.0,45.7999,45.8278,45.7627,45.8278,152591.0
2023-04-14 10:40:00,49.29,49.29,49.21,49.25,62503.0,45.8278,45.8278,45.7534,45.7906,62503.0
2023-04-14 10:45:00,49.25,49.26,49.22,49.23,107089.0,45.7906,45.7999,45.7627,45.772,107089.0
2023-04-14 10:50:00,49.23,49.26,49.19,49.2,43259.0,45.772,45.7999,45.7348,45.7441,43259.0
2023-04-14 10:55:00,49.2,49.25,49.19,49.24,78160.0,45.7441,45.7906,45.7348,45.7813,78160.0
2023-04-14 11:00:00,49.23,49.24,49.17,49.18,79175.0,45.772,45.7813,45.7162,45.7255,79175.0
2023-04-14 11:05:00,49.18,49.21,49.16,49.19,118131.0,45.7255,45.7534,45.7069,45.7348,118131.0
2023-04-14 11:10:00,49.19,49.23,49.19,49.21,119431.0,45.7348,45.772,45.7348,45.7534,119431.0
2023-04-14 11:15:00,49.21,49.21,49.16,49.2,182100.0,45.7534,45.7534,45.7069,45.7441,182100.0
2023-04-14 11:20:00,49.2,49.22,49.16,49.16,529819.0,45.7441,45.7627,45.7069,45.7069,529819.0
2023-04-14 11:25:00,49.16,49.16,49.13,49.14,179488.0,45.7069,45.7069,45.679,45.6883,179488.0
2023-04-14 11:30:00,49.15,49.18,49.15,49.18,53444.0,45.6976,45.7255,45.6976,45.7255,53444.0
2023-04-14 11:35:00,49.18,49.19,49.13,49.13,75367.0,45.7255,45.7348,45.679,45.679,75367.0
2023-04-14 11:40:00,49.14,49.17,49.14,49.16,117778.0,45.6883,45.7162,45.6883,45.7069,117778.0
2023-04-14 11:45:00,49.16,49.18,49.14,49.15,50635.0,45.7069,45.7255,45.6883,45.6976,50635.0
2023-04-14 11:50:00,49.14,49.17,49.13,49.16,30344.0,45.6883,45.7162,45.679,45.7069,30344.0
2023-04-14 11:55:00,49.15,49.16,49.13,49.16,29355.0,45.6976,45.7069,45.679,45.7069,29355.0
2023-04-14 12:00:00,49.16,49.18,49.15,49.16,129918.0,45.7069,45.7255,45.6976,45.7069,129918.0
2023-04-14 12:05:00,49.16,49.18,49.12,49.18,50902.0,45.7069,45.7255,45.6697,45.7255,50902.0
2023-04-14 12:10:00,49.17,49.18,49.16,49.17,84866.0,45.7162,45.7255,45.7069,45.7162,84866.0
2023-04-14 12:15:00,49.17,49.18,49.15,49.17,61623.0,45.7162,45.7255,45.6976,45.7162,61623.0
2023-04-14 12:20:00,49.17,49.19,49.15,49.16,55514.0,45.7162,45.7348,45.6976,45.7069,55514.0
2023-04-14 12:25:00,49.16,49.18,49.15,49.18,26897.0,45.7069,45.7255,45.6976,45.7255,26897.0
2023-04-14 12:30:00,49.17,49.19,49.15,49.18,34679.0,45.7162,45.7348,45.6976,45.7255,34679.0
2023-04-14 12:35:00,49.17,49.18,49.14,49.15,36522.0,45.7162,45.7255,45.6883,45.6976,36522.0
2023-04-14 12:40:00,49.15,49.17,49.12,49.13,107327.0,45.6976,45.7162,45.6697,45.679,107327.0
2023-04-14 12:45:00,49.12,49.13,49.09,49.12,59709.0,45.6697,45.679,45.6418,45.6697,59709.0
2023-04-14 12:50:00,49.12,49.13,49.11,49.12,20166.0,45.6697,45.679,45.6604,45.6697,20166.0
2023-04-14 12:55:00,49.12,49.14,49.1,49.14,44993.0,45.6697,45.6883,45.6511,45.6883,44993.0
2023-04-14 13:00:00,49.14,49.2,49.13,49.2,57633.0,45.6883,45.7441,45.679,45.7441,57633.0
2023-04-14 13:05:00,49.2,49.24,49.2,49.21,36284.0,45.7441,45.7813,45.7441,45.7534,36284.0
2023-04-14 13:10:00,49.21,49.24,49.21,49.21,40092.0,45.7534,45.7813,45.7534,45.7534,40092.0
2023-04-14 13:15:00,49.21,49.25,49.21,49.23,30185.0,45.7534,45.7906,45.7534,45.772,30185.0
2023-04-14 13:20:00,49.23,49.24,49.19,49.22,27677.0,45.772,45.7813,45.7348,45.7627,27677.0
2023-04-14 13:25:00,49.22,49.22,49.19,49.2,18318.0,45.7627,45.7627,45.7348,45.7441,18318.0
2023-04-14 13:30:00,49.18,49.19,49.14,49.16,30873.0,45.7255,45.7348,45.6883,45.7069,30873.0
2023-04-14 13:35:00,49.15,49.16,49.13,49.15,36773.0,45.6976,45.7069,45.679,45.6976,36773.0
2023-04-14 13:40:00,49.16,49.19,49.15,49.15,54686.0,45.7069,45.7348,45.6976,45.6976,54686.0
2023-04-14 13:45:00,49.15,49.19,49.15,49.17,42444.0,45.6976,45.7348,45.6976,45.7162,42444.0
2023-04-14 13:50:00,49.18,49.2,49.17,49.18,46657.0,45.7255,45.7441,45.7162,45.7255,46657.0
2023-04-14 13:55:00,49.19,49.21,49.18,49.2,43653.0,45.7348,45.7534,45.7255,45.7441,43653.0
2023-04-14 14:00:00,49.2,49.21,49.19,49.19,33161.0,45.7441,45.7534,45.7348,45.7348,33161.0
2023-04-14 14:05:00,49.19,49.22,49.18,49.22,74790.0,45.7348,45.7627,45.7255,45.7627,74790.0
2023-04-14 14:10:00,49.22,49.22,49.2,49.21,41014.0,45.7627,45.7627,45.7441,45.7534,41014.0
2023-04-14 14:15:00,49.22,49.25,49.22,49.23,48659.0,45.7627,45.7906,45.7627,45.772,48659.0
2023-04-14 14:20:00,49.22,49.25,49.21,49.23,28467.0,45.7627,45.7906,45.7534,45.772,28467.0
2023-04-14 14:25:00,49.23,49.26,49.22,49.24,70511.0,45.772,45.7999,45.7627,45.7813,70511.0
2023-04-14 14:30:00,49.25,49.27,49.25,49.25,44959.0,45.7906,45.8092,45.7906,45.7906,44959.0
2023-04-14 14:35:00,49.26,49.26,49.23,49.25,42390.0,45.7999,45.7999,45.772,45.7906,42390.0
2023-04-14 14:40:00,49.24,49.26,49.23,49.26,34191.0,45.7813,45.7999,45.772,45.7999,34191.0
2023-04-14 14:45:00,49.26,49.27,49.24,49.27,38869.0,45.7999,45.8092,45.7813,45.8092,38869.0
2023-04-14 14:50:00,49.26,49.27,49.24,49.25,55699.0,45.7999,45.8092,45.7813,45.7906,55699.0
2023-04-14 14:55:00,49.25,49.27,49.24,49.27,36622.0,45.7906,45.8092,45.7813,45.8092,36622.0
2023-04-14 15:00:00,49.27,49.27,49.24,49.24,62163.0,45.8092,45.8092,45.7813,45.7813,62163.0
2023-04-14 15:05:00,49.25,49.26,49.23,49.26,52846.0,45.7906,45.7999,45.772,45.7999,52846.0
2023-04-14 15:10:00,49.26,49.26,49.21,49.21,55802.0,45.7999,45.7999,45.7534,45.7534,55802.0
2023-04-14 15:15:00,49.22,49.22,49.18,49.21,130239.0,45.7627,45.7627,45.7255,45.7534,130239.0
2023-04-14 15:20:00,49.22,49.25,49.2,49.25,113534.0,45.7627,45.7906,45.7441,45.7906,113534.0
2023-04-14 15:25:00,49.25,49.27,49.24,49.24,123626.0,45.7906,45.8092,45.7813,45.7813,123626.0
2023-04-14 15:30:00,49.25,49.27,49.24,49.26,90998.0,45.7906,45.8092,45.7813,45.7999,90998.0
2023-04-14 15:35:00,49.26,49.28,49.25,49.28,86639.0,45.7999,45.8185,45.7906,45.8185,86639.0
2023-04-14 15:40:00,49.28,49.31,49.27,49.3,176496.0,45.8185,45.8464,45.8092,45.8371,176496.0
2023-04-14 15:45:00,49.3,49.31,49.29,49.3,105366.0,45.8371,45.8464,45.8278,45.8371,105366.0
2023-04-14 15:50:00,49.29,49.3,49.27,49.29,213832.0,45.8278,45.8371,45.8092,45.8278,213832.0
2023-04-14 15:55:00,49.28,49.3,49.27,49.28,407288.0,45.8185,45.8371,45.8092,45.8185,407288.0
2023-04-17 09:30:00,49.5,49.52,49.47,49.51,350710.0,46.023,46.0416,45.9951,46.0323,350710.0
2023-04-17 09:35:00,49.51,49.55,49.49,49.52,309814.0,46.0323,46.0695,46.0137,46.0416,309814.0
2023-04-17 09:40:00,49.52,49.53,49.48,49.48,144860.0,46.0416,46.0509,46.0044,46.0044,144860.0
2023-04-17 09:45:00,49.48,49.49,49.4,49.43,309255.0,46.0044,46.0137,45.9301,45.958,309255.0
2023-04-17 09:50:00,49.44,49.46,49.41,49.41,53891.0,45.9673,45.9859,45.9394,45.9394,53891.0
2023-04-17 09:55:00,49.42,49.46,49.4,49.41,388705.0,45.9487,45.9859,45.9301,45.9394,388705.0
2023-04-17 10:00:00,49.44,49.46,49.38,49.39,94799.0,45.9673,45.9859,45.9115,45.9208,94799.0
2023-04-17 10:05:00,49.38,49.41,49.37,49.39,100260.0,45.9115,45.9394,45.9022,45.9208,100260.0
2023-04-17 10:10:00,49.4,49.41,49.38,49.41,181869.0,45.9301,45.9394,45.9115,45.9394,181869.0
2023-04-17 10:15:00,49.41,49.43,49.38,49.41,99501.0,45.9394,45.958,45.9115,45.9394,99501.0
2023-04-17 10:20:00,49.42,49.44,49.42,49.42,86384.0,45.9487,45.9673,45.9487,45.9487,86384.0
2023-04-17 10:25:00,49.42,49.45,49.41,49.42,114145.0,45.9487,45.9766,45.9394,45.9487,114145.0
2023-04-17 10:30:00,49.42,49.43,49.39,49.4,294486.0,45.9487,45.958,45.9208,45.9301,294486.0
2023-04-17 10:35:00,49.41,49.42,49.34,49.34,160837.0,45.9394,45.9487,45.8743,45.8743,160837.0
2023-04-17 10:40:00,49.34,49.35,49.31,49.34,68167.0,45.8743,45.8836,45.8464,45.8743,68167.0
2023-04-17 10:45:00,49.34,49.36,49.32,49.36,75097.0,45.8743,45.8929,45.8557,45.8929,75097.0
2023-04-17 10:50:00,49.36,49.37,49.34,49.35,341026.0,45.8929,45.9022,45.8743,45.8836,341026.0
2023-04-17 10:55:00,49.35,49.36,49.33,49.36,319454.0,45.8836,45.8929,45.865,45.8929,319454.0
2023-04-17 11:00:00,49.36,49.37,49.33,49.35,314025.0,45.8929,45.9022,45.865,45.8836,314025.0
2023-04-17 11:05:00,49.36,49.38,49.34,49.37,68707.0,45.8929,45.9115,45.8743,45.9022,68707.0
2023-04-17 11:10:00,49.38,49.39,49.35,49.37,98149.0,45.9115,45.9208,45.8836,45.9022,98149.0
2023-04-17 11:15:00,49.37,49.39,49.36,49.36,261714.0,45.9022,45.9208,45.8929,45.8929,261714.0
2023-04-17 11:20:00,49.36,49.38,49.35,49.37,86383.0,45.8929,45.9115,45.8836,45.9022,86383.0
2023-04-17 11:25:00,49.37,49.38,49.34,49.35,96158.0,45.9022,45.9115,45.8743,45.8836,96158.0
2023-04-17 11:30:00,49.34,49.37,49.32,49.34,494850.0,45.8743,45.9022,45.8557,45.8743,494850.0
2023-04-17 11:35:00,49.34,49.35,49.3,49.33,174641.0,45.8743,45.8836,45.8371,45.865,174641.0
2023-04-17 11:40:00,49.32,49.34,49.31,49.32,219878.0,45.8557,45.8743,45.8464,45.8557,219878.0
2023-04-17 11:45:00,49.31,49.35,49.3,49.34,50273.0,45.8464,45.8836,45.8371,45.8743,50273.0
2023-04-17 11:50:00,49.34,49.36,49.33,49.36,98177.0,45.8743,45.8929,45.865,45.8929,98177.0
2023-04-17 11:55:00,49.35,49.36,49.34,49.35,53861.0,45.8836,45.8929,45.8743,45.8836,53861.0
2023-04-17 12:00:00,49.35,49.36,49.33,49.34,88778.0,45.8836,45.8929,45.865,45.8743,88778.0
2023-04-17 12:05:00,49.34,49.37,49.34,49.37,34975.0,45.8743,45.9022,45.8743,45.9022,34975.0
2023-04-17 12:10:00,49.37,49.37,49.33,49.35,26700.0,45.9022,45.9022,45.865,45.8836,26700.0
2023-04-17 12:15:00,49.35,49.36,49.33,49.34,20425.0,45.8836,45.8929,45.865,45.8743,20425.0
2023-04-17 12:20:00,49.34,49.35,49.32,49.34,116702.0,45.8743,45.8836,45.8557,45.8743,116702.0
2023-04-17 12:25:00,49.34,49.36,49.33,49.36,42036.0,45.8743,45.8929,45.865,45.8929,42036.0
2023-04-17 12:30:00,49.36,49.37,49.34,49.35,20396.0,45.8929,45.9022,45.8743,45.8836,20396.0
2023-04-17 12:35:00,49.34,49.36,49.34,49.35,9742.0,45.8743,45.8929,45.8743,45.8836,9742.0
2023-04-17 12:40:00,49.35,49.36,49.34,49.34,12983.0,45.8836,45.8929,45.8743,45.8743,12983.0
2023-04-17 12:45:00,49.35,49.37,49.34,49.35,26449.0,45.8836,45.9022,45.8743,45.8836,26449.0
2023-04-17 12:50:00,49.36,49.37,49.34,49.34,77034.0,45.8929,45.9022,45.8743,45.8743,77034.0
2023-04-17 12:55:00,49.34,49.36,49.34,49.36,19832.0,45.8743,45.8929,45.8743,45.8929,19832.0
2023-04-17 13:00:00,49.36,49.37,49.34,49.37,27512.0,45.8929,45.9022,45.8743,45.9022,27512.0
2023-04-17 13:05:00,49.36,49.37,49.35,49.36,53344.0,45.8929,45.9022,45.8836,45.8929,53344.0
2023-04-17 13:10:00,49.36,49.38,49.35,49.38,111496.0,45.8929,45.9115,45.8836,45.9115,111496.0
2023-04-17 13:15:00,49.38,49.4,49.37,49.39,70277.0,45.9115,45.9301,45.9022,45.9208,70277.0
2023-04-17 13:20:00,49.39,49.4,49.38,49.4,42002.0,45.9208,45.9301,45.9115,45.9301,42002.0
2023-04-17 13:25:00,49.39,49.41,49.38,49.41,72257.0,45.9208,45.9394,45.9115,45.9394,72257.0
2023-04-17 13:30:00,49.4,49.42,49.4,49.41,41179.0,45.9301,45.9487,45.9301,45.9394,41179.0
2023-04-17 13:35:00,49.41,49.42,49.4,49.41,41833.0,45.9394,45.9487,45.9301,45.9394,41833.0
2023-04-17 13:40:00,49.41,49.42,49.4,49.4,53615.0,45.9394,45.9487,45.9301,45.9301,53615.0
2023-04-17 13:45:00,49.4,49.41,49.39,49.4,93370.0,45.9301,45.9394,45.9208,45.9301,93370.0
2023-04-17 13:50:00,49.4,49.4,49.39,49.39,83375.0,45.9301,45.9301,45.9208,45.9208,83375.0
2023-04-17 13:55:00,49.4,49.4,49.37,49.38,39970.0,45.9301,45.9301,45.9022,45.9115,39970.0
2023-04-17 14:00:00,49.38,49.38,49.36,49.38,22560.0,45.9115,45.9115,45.8929,45.9115,22560.0
2023-04-17 14:05:00,49.37,49.38,49.36,49.38,32394.0,45.9022,45.9115,45.8929,45.9115,32394.0
2023-04-17 14:10:00,49.38,49.39,49.37,49.39,43702.0,45.9115,45.9208,45.9022,45.9208,43702.0
2023-04-17 14:15:00,49.39,49.4,49.38,49.4,40403.0,45.9208,45.9301,45.9115,45.9301,40403.0
2023-04-17 14:20:00,49.4,49.41,49.39,49.4,24315.0,45.9301,45.9394,45.9208,45.9301,24315.0
2023-04-17 14:25:00,49.39,49.4,49.38,49.38,27756.0,45.9208,45.9301,45.9115,45.9115,27756.0
2023-04-17 14:30:00,49.39,49.41,49.38,49.41,40513.0,45.9208,45.9394,45.9115,45.9394,40513.0
2023-04-17 14:35:00,49.4,49.42,49.4,49.42,58740.0,45.9301,45.9487,45.9301,45.9487,58740.0
2023-04-17 14:40:00,49.42,49.44,49.42,49.43,46288.0,45.9487,45.9673,45.9487,45.958,46288.0
2023-04-17 14:45:00,49.43,49.44,49.42,49.43,75437.0,45.958,45.9673,45.9487,45.958,75437.0
2023-04-17 14:50:00,49.43,49.44,49.42,49.44,29911.0,45.958,45.9673,45.9487,45.9673,29911.0
2023-04-17 14:55:00,49.44,49.45,49.43,49.44,109334.0,45.9673,45.9766,45.958,45.9673,109334.0
2023-04-17 15:00:00,49.44,49.46,49.43,49.45,54473.0,45.9673,45.9859,45.958,45.9766,54473.0
2023-04-17 15:05:00,49.45,49.47,49.45,49.46,116918.0,45.9766,45.9951,45.9766,45.9859,116918.0
2023-04-17 15:10:00,49.46,49.47,49.45,49.46,129842.0,45.9859,45.9951,45.9766,45.9859,129842.0
2023-04-17 15:15:00,49.46,49.49,49.46,49.48,59539.0,45.9859,46.0137,45.9859,46.0044,59539.0
2023-04-17 15:20:00,49.47,49.49,49.47,49.48,103513.0,45.9951,46.0137,45.9951,46.0044,103513.0
2023-04-17 15:25:00,49.48,49.51,49.47,49.51,55759.0,46.0044,46.0323,45.9951,46.0323,55759.0
2023-04-17 15:30:00,49.5,49.51,49.48,49.48,77151.0,46.023,46.0323,46.0044,46.0044,77151.0
2023-04-17 15:35:00,49.48,49.5,49.47,49.48,146037.0,46.0044,46.023,45.9951,46.0044,146037.0
2023-04-17 15:40:00,49.47,49.49,49.45,49.47,84186.0,45.9951,46.0137,45.9766,45.9951,84186.0
2023-04-17 15:45:00,49.46,49.47,49.44,49.46,72258.0,45.9859,45.9951,45.9673,45.9859,72258.0
2023-04-17 15:50:00,49.46,49.49,49.45,49.49,61566.0,45.9859,46.0137,45.9766,46.0137,61566.0
2023-04-17 15:55:00,49.48,49.51,49.48,49.49,3666565.0,46.0044,46.0323,46.0044,46.0137,3666565.0
2023-04-18 09:30:00,49.56,49.57,49.45,49.5,349478.0,46.0788,46.0881,45.9766,46.023,349478.0
2023-04-18 09:35:00,49.5,49.56,49.48,49.53,140812.0,46.023,46.0788,46.0044,46.0509,140812.0
2023-04-18 09:40:00,49.52,49.56,49.52,49.55,168334.0,46.0416,46.0788,46.0416,46.0695,168334.0
2023-04-18 09:45:00,49.56,49.62,49.55,49.59,174592.0,46.0788,46.1346,46.0695,46.1067,174592.0
2023-04-18 09:50:00,49.59,49.6,49.55,49.55,124625.0,46.1067,46.116,46.0695,46.0695,124625.0
2023-04-18 09:55:00,49.56,49.57,49.51,49.52,161624.0,46.0788,46.0881,46.0323,46.0416,161624.0
2023-04-18 10:00:00,49.51,49.53,49.44,49.46,244025.0,46.0323,46.0509,45.9673,45.9859,244025.0
2023-04-18 10:05:00,49.46,49.53,49.45,49.53,143011.0,45.9859,46.0509,45.9766,46.0509,143011.0
2023-04-18 10:10:00,49.53,49.54,49.49,49.51,124712.0,46.0509,46.0602,46.0137,46.0323,124712.0
2023-04-18 10:15:00,49.52,49.55,49.52,49.54,69230.0,46.0416,46.0695,46.0416,46.0602,69230.0
2023-04-18 10:20:00,49.54,49.54,49.51,49.53,79186.0,46.0602,46.0602,46.0323,46.0509,79186.0
2023-04-18 10:25:00,49.52,49.53,49.44,49.45,332268.0,46.0416,46.0509,45.9673,45.9766,332268.0
2023-04-18 10:30:00,49.45,49.45,49.4,49.41,106482.0,45.9766,45.9766,45.9301,45.9394,106482.0
2023-04-18 10:35:00,49.41,49.43,49.4,49.43,65930.0,45.9394,45.958,45.9301,45.958,65930.0
2023-04-18 10:40:00,49.43,49.45,49.42,49.44,91393.0,45.958,45.9766,45.9487,45.9673,91393.0
2023-04-18 10:45:00,49.44,49.46,49.42,49.43,83145.0,45.9673,45.9859,45.9487,45.958,83145.0
2023-04-18 10:50:00,49.43,49.47,49.41,49.46,184794.0,45.958,45.9951,45.9394,45.9859,184794.0
2023-04-18 10:55:00,49.46,49.47,49.45,49.45,164029.0,45.9859,45.9951,45.9766,45.9766,164029.0
2023-04-18 11:00:00,49.44,49.46,49.42,49.43,105983.0,45.9673,45.9859,45.9487,45.958,105983.0
2023-04-18 11:05:00,49.42,49.46,49.42,49.45,98379.0,45.9487,45.9859,45.9487,45.9766,98379.0
2023-04-18 11:10:00,49.45,49.46,49.42,49.42,94848.0,45.9766,45.9859,45.9487,45.9487,94848.0
2023-04-18 11:15:00,49.42,49.45,49.41,49.43,36205.0,45.9487,45.9766,45.9394,45.958,36205.0
2023-04-18 11:20:00,49.42,49.42,49.39,49.4,30374.0,45.9487,45.9487,45.9208,45.9301,30374.0
2023-04-18 11:25:00,49.39,49.45,49.39,49.45,96772.0,45.9208,45.9766,45.9208,45.9766,96772.0
2023-04-18 11:30:00,49.44,49.44,49.42,49.42,149684.0,45.9673,45.9673,45.9487,45.9487,149684.0
2023-04-18 11:35:00,49.41,49.42,49.33,49.33,78933.0,45.9394,45.9487,45.865,45.865,78933.0
2023-04-18 11:40:00,49.33,49.36,49.33,49.35,246310.0,45.865,45.8929,45.865,45.8836,246310.0
2023-04-18 11:45:00,49.35,49.35,49.34,49.35,184793.0,45.8836,45.8836,45.8743,45.8836,184793.0
2023-04-18 11:50:00,49.34,49.35,49.32,49.34,82567.0,45.8743,45.8836,45.8557,45.8743,82567.0
2023-04-18 11:55:00,49.34,49.35,49.32,49.34,88528.0,45.8743,45.8836,45.8557,45.8743,88528.0
2023-04-18 12:00:00,49.34,49.36,49.32,49.35,43664.0,45.8743,45.8929,45.8557,45.8836,43664.0
2023-04-18 12:05:00,49.34,49.38,49.33,49.38,37290.0,45.8743,45.9115,45.865,45.9115,37290.0
2023-04-18 12:10:00,49.37,49.39,49.36,49.38,107136.0,45.9022,45.9208,45.8929,45.9115,107136.0
2023-04-18 12:15:00,49.38,49.39,49.36,49.37,134893.0,45.9115,45.9208,45.8929,45.9022,134893.0
2023-04-18 12:20:00,49.37,49.4,49.36,49.4,160224.0,45.9022,45.9301,45.8929,45.9301,160224.0
2023-04-18 12:25:00,49.39,49.41,49.38,49.4,303443.0,45.9208,45.9394,45.9115,45.9301,303443.0
2023-04-18 12:30:00,49.41,49.43,49.4,49.41,130931.0,45.9394,45.958,45.9301,45.9394,130931.0
2023-04-18 12:35:00,49.41,49.41,49.38,49.39,57851.0,45.9394,45.9394,45.9115,45.9208,57851.0
2023-04-18 12:40:00,49.39,49.4,49.38,49.38,131669.0,45.9208,45.9301,45.9115,45.9115,131669.0
2023-04-18 12:45:00,49.39,49.39,49.36,49.38,64519.0,45.9208,45.9208,45.8929,45.9115,64519.0
2023-04-18 12:50:00,49.38,49.39,49.35,49.36,241215.0,45.9115,45.9208,45.8836,45.8929,241215.0
2023-04-18 12:55:00,49.37,49.38,49.35,49.36,96813.0,45.9022,45.9115,45.8836,45.8929,96813.0
2023-04-18 13:00:00,49.37,49.37,49.34,49.36,67978.0,45.9022,45.9022,45.8743,45.8929,67978.0
2023-04-18 13:05:00,49.36,49.38,49.35,49.38,284251.0,45.8929,45.9115,45.8836,45.9115,284251.0
2023-04-18 13:10:00,49.37,49.38,49.35,49.36,130259.0,45.9022,45.9115,45.8836,45.8929,130259.0
2023-04-18 13:15:00,49.36,49.37,49.34,49.35,52416.0,45.8929,45.9022,45.8743,45.8836,52416.0
2023-04-18 13:20:00,49.36,49.37,49.34,49.36,82013.0,45.8929,45.9022,45.8743,45.8929,82013.0
2023-04-18 13:25:00,49.36,49.37,49.35,49.36,49889.0,45.8929,45.9022,45.8836,45.8929,49889.0
2023-04-18 13:30:00,49.35,49.37,49.34,49.37,55545.0,45.8836,45.9022,45.8743,45.9022,55545.0
2023-04-18 13:35:00,49.37,49.37,49.35,49.36,25692.0,45.9022,45.9022,45.8836,45.8929,25692.0
2023-04-18 13:40:00,49.36,49.37,49.35,49.37,211163.0,45.8929,45.9022,45.8836,45.9022,211163.0
2023-04-18 13:45:00,49.37,49.38,49.36,49.38,70438.0,45.9022,45.9115,45.8929,45.9115,70438.0
2023-04-18 13:50:00,49.38,49.38,49.36,49.37,47710.0,45.9115,45.9115,45.8929,45.9022,47710.0
2023-04-18 13:55:00,49.38,49.38,49.34,49.34,62596.0,45.9115,45.9115,45.8743,45.8743,62596.0
2023-04-18 14:00:00,49.35,49.35,49.32,49.34,66856.0,45.8836,45.8836,45.8557,45.8743,66856.0
2023-04-18 14:05:00,49.34,49.34,49.3,49.32,39722.0,45.8743,45.8743,45.8371,45.8557,39722.0
2023-04-18 14:10:00,49.32,49.34,49.3,49.33,106310.0,45.8557,45.8743,45.8371,45.865,106310.0
2023-04-18 14:15:00,49.32,49.35,49.32,49.34,158797.0,45.8557,45.8836,45.8557,45.8743,158797.0
2023-04-18 14:20:00,49.34,49.36,49.32,49.36,21446.0,45.8743,45.8929,45.8557,45.8929,21446.0
2023-04-18 14:25:00,49.36,49.37,49.34,49.35,31324.0,45.8929,45.9022,45.8743,45.8836,31324.0
2023-04-18 14:30:00,49.35,49.36,49.34,49.36,43784.0,45.8836,45.8929,45.8743,45.8929,43784.0
2023-04-18 14:35:00,49.36,49.36,49.34,49.35,34494.0,45.8929,45.8929,45.8743,45.8836,34494.0
2023-04-18 14:40:00,49.34,49.35,49.31,49.33,80418.0,45.8743,45.8836,45.8464,45.865,80418.0
2023-04-18 14:45:00,49.33,49.33,49.29,49.31,46126.0,45.865,45.865,45.8278,45.8464,46126.0
2023-04-18 14:50:00,49.32,49.33,49.29,49.33,39105.0,45.8557,45.865,45.8278,45.865,39105.0
2023-04-18 14:55:00,49.33,49.36,49.32,49.36,16029.0,45.865,45.8929,45.8557,45.8929,16029.0
2023-04-18 15:00:00,49.36,49.37,49.35,49.37,24932.0,45.8929,45.9022,45.8836,45.9022,24932.0
2023-04-18 15:05:00,49.37,49.4,49.37,49.38,61327.0,45.9022,45.9301,45.9022,45.9115,61327.0
2023-04-18 15:10:00,49.39,49.4,49.38,49.39,65251.0,45.9208,45.9301,45.9115,45.9208,65251.0
2023-04-18 15:15:00,49.4,49.41,49.38,49.39,33448.0,45.9301,45.9394,45.9115,45.9208,33448.0
2023-04-18 15:20:00,49.4,49.41,49.37,49.38,56025.0,45.9301,45.9394,45.9022,45.9115,56025.0
2023-04-18 15:25:00,49.38,49.39,49.36,49.38,79548.0,45.9115,45.9208,45.8929,45.9115,79548.0
2023-04-18 15:30:00,49.38,49.39,49.36,49.39,28387.0,45.9115,45.9208,45.8929,45.9208,28387.0
2023-04-18 15:35:00,49.39,49.39,49.37,49.39,33632.0,45.9208,45.9208,45.9022,45.9208,33632.0
2023-04-18 15:40:00,49.39,49.4,49.38,49.39,93663.0,45.9208,45.9301,45.9115,45.9208,93663.0
2023-04-18 15:45:00,49.39,49.4,49.38,49.4,83768.0,45.9208,45.9301,45.9115,45.9301,83768.0
2023-04-18 15:50:00,49.4,49.41,49.38,49.41,103525.0,45.9301,45.9394,45.9115,45.9394,103525.0
2023-04-18 15:55:00,49.41,49.43,49.4,49.41,934688.0,45.9394,45.958,45.9301,45.9394,934688.0
2023-04-19 09:30:00,48.86,48.89,48.81,48.87,144131.0,45.428,45.4559,45.3815,45.4373,144131.0
2023-04-19 09:35:00,48.85,48.85,48.79,48.79,87159.0,45.4187,45.4187,45.3629,45.3629,87159.0
2023-04-19 09:40:00,48.78,48.82,48.77,48.8,107264.0,45.3536,45.3908,45.3443,45.3722,107264.0
2023-04-19 09:45:00,48.79,48.81,48.76,48.78,216998.0,45.3629,45.3815,45.335,45.3536,216998.0
2023-04-19 09:50:00,48.79,48.83,48.78,48.81,110829.0,45.3629,45.4001,45.3536,45.3815,110829.0
2023-04-19 09:55:00,48.81,48.85,48.8,48.8,65968.0,45.3815,45.4187,45.3722,45.3722,65968.0
2023-04-19 10:00:00,48.8,48.86,48.8,48.86,59441.0,45.3722,45.428,45.3722,45.428,59441.0
2023-04-19 10:05:00,48.86,48.9,48.84,48.9,61077.0,45.428,45.4652,45.4094,45.4652,61077.0
2023-04-19 10:10:00,48.9,48.92,48.89,48.91,62529.0,45.4652,45.4838,45.4559,45.4745,62529.0
2023-04-19 10:15:00,48.91,48.92,48.86,48.89,86731.0,45.4745,45.4838,45.428,45.4559,86731.0
2023-04-19 10:20:00,48.89,48.9,48.84,48.85,103182.0,45.4559,45.4652,45.4094,45.4187,103182.0
2023-04-19 10:25:00,48.86,48.91,48.84,48.89,177219.0,45.428,45.4745,45.4094,45.4559,177219.0
2023-04-19 10:30:00,48.89,48.94,48.87,48.93,56197.0,45.4559,45.5024,45.4373,45.4931,56197.0
2023-04-19 10:35:00,48.93,48.94,48.91,48.94,66116.0,45.4931,45.5024,45.4745,45.5024,66116.0
2023-04-19 10:40:00,48.94,48.94,48.89,48.92,143012.0,45.5024,45.5024,45.4559,45.4838,143012.0
2023-04-19 10:45:00,48.91,48.92,48.88,48.9,211771.0,45.4745,45.4838,45.4466,45.4652,211771.0
2023-04-19 10:50:00,48.9,48.91,48.87,48.88,60401.0,45.4652,45.4745,45.4373,45.4466,60401.0
2023-04-19 10:55:00,48.88,48.91,48.88,48.9,25060.0,45.4466,45.4745,45.4466,45.4652,25060.0
2023-04-19 11:00:00,48.9,48.92,48.89,48.9,105377.0,45.4652,45.4838,45.4559,45.4652,105377.0
2023-04-19 11:05:00,48.9,48.9,48.87,48.89,62514.0,45.4652,45.4652,45.4373,45.4559,62514.0
2023-04-19 11:10:00,48.9,48.91,48.87,48.91,50384.0,45.4652,45.4745,45.4373,45.4745,50384.0
2023-04-19 11:15:00,48.91,48.92,48.9,48.91,31993.0,45.4745,45.4838,45.4652,45.4745,31993.0
2023-04-19 11:20:00,48.91,48.92,48.88,48.92,40057.0,45.4745,45.4838,45.4466,45.4838,40057.0
2023-04-19 11:25:00,48.91,48.92,48.89,48.92,34722.0,45.4745,45.4838,45.4559,45.4838,34722.0
2023-04-19 11:30:00,48.92,48.93,48.91,48.92,32446.0,45.4838,45.4931,45.4745,45.4838,32446.0
2023-04-19 11:35:00,48.93,48.96,48.91,48.94,37666.0,45.4931,45.521,45.4745,45.5024,37666.0
2023-04-19 11:40:00,48.95,48.95,48.92,48.92,39451.0,45.5117,45.5117,45.4838,45.4838,39451.0
2023-04-19 11:45:00,48.92,48.94,48.9,48.91,75323.0,45.4838,45.5024,45.4652,45.4745,75323.0
2023-04-19 11:50:00,48.91,48.91,48.89,48.9,44788.0,45.4745,45.4745,45.4559,45.4652,44788.0
2023-04-19 11:55:00,48.9,48.92,48.89,48.91,160461.0,45.4652,45.4838,45.4559,45.4745,160461.0
2023-04-19 12:00:00,48.92,48.93,48.89,48.91,162754.0,45.4838,45.4931,45.4559,45.4745,162754.0
2023-04-19 12:05:00,48.9,48.92,48.89,48.92,56178.0,45.4652,45.4838,45.4559,45.4838,56178.0
2023-04-19 12:10:00,48.91,48.93,48.9,48.92,104097.0,45.4745,45.4931,45.4652,45.4838,104097.0
2023-04-19 12:15:00,48.92,48.94,48.91,48.92,32001.0,45.4838,45.5024,45.4745,45.4838,32001.0
2023-04-19 12:20:00,48.92,48.93,48.91,48.93,53843.0,45.4838,45.4931,45.4745,45.4931,53843.0
2023-04-19 12:25:00,48.93,48.94,48.92,48.93,20580.0,45.4931,45.5024,45.4838,45.4931,20580.0
2023-04-19 12:30:00,48.94,48.96,48.93,48.95,52874.0,45.5024,45.521,45.4931,45.5117,52874.0
2023-04-19 12:35:00,48.94,48.96,48.94,48.96,45805.0,45.5024,45.521,45.5024,45.521,45805.0
2023-04-19 12:40:00,48.96,48.97,48.95,48.96,57373.0,45.521,45.5303,45.5117,45.521,57373.0
2023-04-19 12:45:00,48.96,48.97,48.95,48.96,183598.0,45.521,45.5303,45.5117,45.521,183598.0
2023-04-19 12:50:00,48.96,48.97,48.95,48.96,63587.0,45.521,45.5303,45.5117,45.521,63587.0
2023-04-19 12:55:00,48.97,48.98,48.96,48.97,36199.0,45.5303,45.5396,45.521,45.5303,36199.0
2023-04-19 13:00:00,48.97,48.99,48.96,48.98,105371.0,45.5303,45.5489,45.521,45.5396,105371.0
2023-04-19 13:05:00,48.97,49.0,48.97,48.98,43249.0,45.5303,45.5582,45.5303,45.5396,43249.0
2023-04-19 13:10:00,48.99,49.0,48.97,48.98,44993.0,45.5489,45.5582,45.5303,45.5396,44993.0
2023-04-19 13:15:00,48.98,48.98,48.94,48.95,129973.0,45.5396,45.5396,45.5024,45.5117,129973.0
2023-04-19 13:20:00,48.95,48.96,48.94,48.95,36668.0,45.5117,45.521,45.5024,45.5117,36668.0
2023-04-19 13:25:00,48.95,48.96,48.94,48.96,42797.0,45.5117,45.521,45.5024,45.521,42797.0
2023-04-19 13:30:00,48.96,48.98,48.96,48.96,51909.0,45.521,45.5396,45.521,45.521,51909.0
2023-04-19 13:35:00,48.96,48.97,48.94,48.95,41501.0,45.521,45.5303,45.5024,45.5117,41501.0
2023-04-19 13:40:00,48.95,48.96,48.93,48.94,43593.0,45.5117,45.521,45.4931,45.5024,43593.0
2023-04-19 13:45:00,48.93,48.94,48.92,48.93,53961.0,45.4931,45.5024,45.4838,45.4931,53961.0
2023-04-19 13:50:00,48.93,48.96,48.92,48.96,61383.0,45.4931,45.521,45.4838,45.521,61383.0
2023-04-19 13:55:00,48.96,48.96,48.94,48.96,40388.0,45.521,45.521,45.5024,45.521,40388.0
2023-04-19 14:00:00,48.96,49.0,48.93,48.94,59453.0,45.521,45.5582,45.4931,45.5024,59453.0
2023-04-19 14:05:00,48.94,48.96,48.93,48.94,90148.0,45.5024,45.521,45.4931,45.5024,90148.0
2023-04-19 14:10:00,48.94,48.96,48.94,48.96,62560.0,45.5024,45.521,45.5024,45.521,62560.0
2023-04-19 14:15:00,48.96,48.96,48.93,48.94,37008.0,45.521,45.521,45.4931,45.5024,37008.0
2023-04-19 14:20:00,48.94,48.96,48.94,48.95,24392.0,45.5024,45.521,45.5024,45.5117,24392.0
2023-04-19 14:25:00,48.96,48.96,48.94,48.95,34960.0,45.521,45.521,45.5024,45.5117,34960.0
2023-04-19 14:30:00,48.95,48.95,48.92,48.93,81080.0,45.5117,45.5117,45.4838,45.4931,81080.0
2023-04-19 14:35:00,48.93,48.93,48.91,48.93,51389.0,45.4931,45.4931,45.4745,45.4931,51389.0
2023-04-19 14:40:00,48.92,48.93,48.91,48.92,95282.0,45.4838,45.4931,45.4745,45.4838,95282.0
2023-04-19 14:45:00,48.91,48.93,48.91,48.92,42810.0,45.4745,45.4931,45.4745,45.4838,42810.0
2023-04-19 14:50:00,48.92,48.93,48.9,48.91,50329.0,45.4838,45.4931,45.4652,45.4745,50329.0
2023-04-19 14:55:00,48.91,48.92,48.91,48.91,49203.0,45.4745,45.4838,45.4745,45.4745,49203.0
2023-04-19 15:00:00,48.92,48.93,48.91,48.92,54878.0,45.4838,45.4931,45.4745,45.4838,54878.0
2023-04-19 15:05:00,48.91,48.93,48.91,48.93,75290.0,45.4745,45.4931,45.4745,45.4931,75290.0
2023-04-19 15:10:00,48.92,48.95,48.91,48.95,93733.0,45.4838,45.5117,45.4745,45.5117,93733.0
2023-04-19 15:15:00,48.95,48.95,48.93,48.94,177102.0,45.5117,45.5117,45.4931,45.5024,177102.0
2023-04-19 15:20:00,48.93,48.95,48.92,48.95,204552.0,45.4931,45.5117,45.4838,45.5117,204552.0
2023-04-19 15:25:00,48.94,48.95,48.93,48.94,76885.0,45.5024,45.5117,45.4931,45.5024,76885.0
2023-04-19 15:30:00,48.93,48.95,48.93,48.93,128363.0,45.4931,45.5117,45.4931,45.4931,128363.0
2023-04-19 15:35:00,48.94,48.94,48.93,48.94,66645.0,45.5024,45.5024,45.4931,45.5024,66645.0
2023-04-19 15:40:00,48.93,48.94,48.93,48.94,128923.0,45.4931,45.5024,45.4931,45.5024,128923.0
2023-04-19 15:45:00,48.94,48.94,48.9,48.91,174912.0,45.5024,45.5024,45.4652,45.4745,174912.0
2023-04-19 15:50:00,48.91,48.94,48.9,48.93,129384.0,45.4745,45.5024,45.4652,45.4931,129384.0
2023-04-19 15:55:00,48.94,48.94,48.9,48.91,344892.0,45.5024,45.5024,45.4652,45.4745,344892.0
2023-04-20 09:30:00,48.84,48.97,48.84,48.97,95948.0,45.4094,45.5303,45.4094,45.5303,95948.0
2023-04-20 09:35:00,48.97,49.04,48.96,48.98,70137.0,45.5303,45.5954,45.521,45.5396,70137.0
2023-04-20 09:40:00,48.98,49.01,48.98,49.01,149399.0,45.5396,45.5675,45.5396,45.5675,149399.0
2023-04-20 09:45:00,49.01,49.06,49.0,49.05,259113.0,45.5675,45.6139,45.5582,45.6047,259113.0
2023-04-20 09:50:00,49.06,49.06,49.02,49.02,181003.0,45.6139,45.6139,45.5768,45.5768,181003.0
2023-04-20 09:55:00,49.02,49.03,48.99,49.0,162287.0,45.5768,45.5861,45.5489,45.5582,162287.0
2023-04-20 10:00:00,48.99,49.06,48.99,49.04,226527.0,45.5489,45.6139,45.5489,45.5954,226527.0
2023-04-20 10:05:00,49.04,49.09,49.03,49.07,230456.0,45.5954,45.6418,45.5861,45.6232,230456.0
2023-04-20 10:10:00,49.07,49.12,49.07,49.1,154300.0,45.6232,45.6697,45.6232,45.6511,154300.0
2023-04-20 10:15:00,49.11,49.11,49.05,49.05,144788.0,45.6604,45.6604,45.6047,45.6047,144788.0
2023-04-20 10:20:00,49.06,49.07,49.03,49.04,44329.0,45.6139,45.6232,45.5861,45.5954,44329.0
2023-04-20 10:25:00,49.04,49.05,49.02,49.02,113940.0,45.5954,45.6047,45.5768,45.5768,113940.0
2023-04-20 10:30:00,49.03,49.08,49.02,49.07,110500.0,45.5861,45.6325,45.5768,45.6232,110500.0
2023-04-20 10:35:00,49.07,49.08,49.02,49.02,187665.0,45.6232,45.6325,45.5768,45.5768,187665.0
2023-04-20 10:40:00,49.02,49.03,49.0,49.03,69184.0,45.5768,45.5861,45.5582,45.5861,69184.0
2023-04-20 10:45:00,49.02,49.04,49.02,49.03,102920.0,45.5768,45.5954,45.5768,45.5861,102920.0
2023-04-20 10:50:00,49.04,49.05,48.99,49.0,85495.0,45.5954,45.6047,45.5489,45.5582,85495.0
2023-04-20 10:55:00,49.0,49.04,48.99,49.02,28912.0,45.5582,45.5954,45.5489,45.5768,28912.0
2023-04-20 11:00:00,49.02,49.03,48.97,48.98,71787.0,45.5768,45.5861,45.5303,45.5396,71787.0
2023-04-20 11:05:00,48.98,48.99,48.92,48.95,98903.0,45.5396,45.5489,45.4838,45.5117,98903.0
2023-04-20 11:10:00,48.95,48.96,48.92,48.94,42422.0,45.5117,45.521,45.4838,45.5024,42422.0
2023-04-20 11:15:00,48.93,48.94,48.91,48.93,133729.0,45.4931,45.5024,45.4745,45.4931,133729.0
2023-04-20 11:20:00,48.93,48.95,48.91,48.93,107241.0,45.4931,45.5117,45.4745,45.4931,107241.0
2023-04-20 11:25:00,48.93,48.96,48.91,48.95,45250.0,45.4931,45.521,45.4745,45.5117,45250.0
2023-04-20 11:30:00,48.95,48.97,48.93,48.94,100986.0,45.5117,45.5303,45.4931,45.5024,100986.0
2023-04-20 11:35:00,48.95,48.97,48.94,48.95,41998.0,45.5117,45.5303,45.5024,45.5117,41998.0
2023-04-20 11:40:00,48.95,48.98,48.95,48.96,54587.0,45.5117,45.5396,45.5117,45.521,54587.0
2023-04-20 11:45:00,48.96,48.97,48.91,48.95,212892.0,45.521,45.5303,45.4745,45.5117,212892.0
2023-04-20 11:50:00,48.93,48.96,48.91,48.92,58884.0,45.4931,45.521,45.4745,45.4838,58884.0
2023-04-20 11:55:00,48.92,48.93,48.89,48.9,53262.0,45.4838,45.4931,45.4559,45.4652,53262.0
2023-04-20 12:00:00,48.9,48.93,48.89,48.92,85323.0,45.4652,45.4931,45.4559,45.4838,85323.0
2023-04-20 12:05:00,48.92,48.92,48.89,48.9,38540.0,45.4838,45.4838,45.4559,45.4652,38540.0
2023-04-20 12:10:00,48.9,48.94,48.9,48.93,50129.0,45.4652,45.5024,45.4652,45.4931,50129.0
2023-04-20 12:15:00,48.93,48.93,48.9,48.92,74486.0,45.4931,45.4931,45.4652,45.4838,74486.0
2023-04-20 12:20:00,48.91,48.92,48.88,48.9,49049.0,45.4745,45.4838,45.4466,45.4652,49049.0
2023-04-20 12:25:00,48.89,48.92,48.87,48.89,71057.0,45.4559,45.4838,45.4373,45.4559,71057.0
2023-04-20 12:30:00,48.88,48.91,48.87,48.9,37852.0,45.4466,45.4745,45.4373,45.4652,37852.0
2023-04-20 12:35:00,48.89,48.9,48.86,48.87,105830.0,45.4559,45.4652,45.428,45.4373,105830.0
2023-04-20 12:40:00,48.87,48.91,48.86,48.91,62116.0,45.4373,45.4745,45.428,45.4745,62116.0
2023-04-20 12:45:00,48.91,48.92,48.9,48.91,109794.0,45.4745,45.4838,45.4652,45.4745,109794.0
2023-04-20 12:50:00,48.92,48.94,48.9,48.92,28765.0,45.4838,45.5024,45.4652,45.4838,28765.0
2023-04-20 12:55:00,48.91,48.93,48.9,48.92,25226.0,45.4745,45.4931,45.4652,45.4838,25226.0
2023-04-20 13:00:00,48.92,48.93,48.9,48.93,29483.0,45.4838,45.4931,45.4652,45.4931,29483.0
2023-04-20 13:05:00,48.93,48.94,48.92,48.94,33746.0,45.4931,45.5024,45.4838,45.5024,33746.0
2023-04-20 13:10:00,48.93,48.95,48.93,48.95,37469.0,45.4931,45.5117,45.4931,45.5117,37469.0
2023-04-20 13:15:00,48.95,48.96,48.93,48.96,54236.0,45.5117,45.521,45.4931,45.521,54236.0
2023-04-20 13:20:00,48.95,48.96,48.94,48.95,27858.0,45.5117,45.521,45.5024,45.5117,27858.0
2023-04-20 13:25:00,48.95,48.95,48.94,48.95,17271.0,45.5117,45.5117,45.5024,45.5117,17271.0
2023-04-20 13:30:00,48.95,48.96,48.95,48.96,27368.0,45.5117,45.521,45.5117,45.521,27368.0
2023-04-20 13:35:00,48.95,48.97,48.94,48.95,40045.0,45.5117,45.5303,45.5024,45.5117,40045.0
2023-04-20 13:40:00,48.95,48.95,48.93,48.95,23937.0,45.5117,45.5117,45.4931,45.5117,23937.0
2023-04-20 13:45:00,48.95,48.95,48.93,48.94,92834.0,45.5117,45.5117,45.4931,45.5024,92834.0
2023-04-20 13:50:00,48.94,48.97,48.93,48.97,33036.0,45.5024,45.5303,45.4931,45.5303,33036.0
2023-04-20 13:55:00,48.97,48.97,48.92,48.94,42251.0,45.5303,45.5303,45.4838,45.5024,42251.0
2023-04-20 14:00:00,48.94,48.94,48.91,48.91,127729.0,45.5024,45.5024,45.4745,45.4745,127729.0
2023-04-20 14:05:00,48.92,48.92,48.89,48.91,130467.0,45.4838,45.4838,45.4559,45.4745,130467.0
2023-04-20 14:10:00,48.91,48.92,48.89,48.9,48781.0,45.4745,45.4838,45.4559,45.4652,48781.0
2023-04-20 14:15:00,48.89,48.89,48.86,48.87,138247.0,45.4559,45.4559,45.428,45.4373,138247.0
2023-04-20 14:20:00,48.86,48.87,48.85,48.86,95880.0,45.428,45.4373,45.4187,45.428,95880.0
2023-04-20 14:25:00,48.85,48.86,48.83,48.83,100015.0,45.4187,45.428,45.4001,45.4001,100015.0
2023-04-20 14:30:00,48.83,48.85,48.81,48.82,88181.0,45.4001,45.4187,45.3815,45.3908,88181.0
2023-04-20 14:35:00,48.82,48.82,48.78,48.8,102343.0,45.3908,45.3908,45.3536,45.3722,102343.0
2023-04-20 14:40:00,48.79,48.8,48.77,48.78,87341.0,45.3629,45.3722,45.3443,45.3536,87341.0
2023-04-20 14:45:00,48.78,48.8,48.77,48.78,64743.0,45.3536,45.3722,45.3443,45.3536,64743.0
2023-04-20 14:50:00,48.78,48.8,48.77,48.79,89678.0,45.3536,45.3722,45.3443,45.3629,89678.0
2023-04-20 14:55:00,48.8,48.81,48.78,48.8,101316.0,45.3722,45.3815,45.3536,45.3722,101316.0
2023-04-20 15:00:00,48.81,48.82,48.78,48.79,108404.0,45.3815,45.3908,45.3536,45.3629,108404.0
2023-04-20 15:05:00,48.79,48.79,48.76,48.78,84669.0,45.3629,45.3629,45.335,45.3536,84669.0
2023-04-20 15:10:00,48.77,48.78,48.74,48.74,96784.0,45.3443,45.3536,45.3164,45.3164,96784.0
2023-04-20 15:15:00,48.75,48.75,48.72,48.75,135814.0,45.3257,45.3257,45.2978,45.3257,135814.0
2023-04-20 15:20:00,48.74,48.75,48.73,48.74,103036.0,45.3164,45.3257,45.3071,45.3164,103036.0
2023-04-20 15:25:00,48.74,48.75,48.71,48.72,54021.0,45.3164,45.3257,45.2885,45.2978,54021.0
2023-04-20 15:30:00,48.72,48.75,48.72,48.75,66371.0,45.2978,45.3257,45.2978,45.3257,66371.0
2023-04-20 15:35:00,48.74,48.76,48.73,48.75,77478.0,45.3164,45.335,45.3071,45.3257,77478.0
2023-04-20 15:40:00,48.76,48.77,48.74,48.75,171597.0,45.335,45.3443,45.3164,45.3257,171597.0
2023-04-20 15:45:00,48.75,48.76,48.74,48.76,62338.0,45.3257,45.335,45.3164,45.335,62338.0
2023-04-20 15:50:00,48.75,48.79,48.74,48.79,120593.0,45.3257,45.3629,45.3164,45.3629,120593.0
2023-04-20 15:55:00,48.79,48.84,48.78,48.83,458311.0,45.3629,45.4094,45.3536,45.4001,458311.0
2023-04-21 09:30:00,48.42,48.42,48.36,48.4,377820.0,45.0189,45.0189,44.9631,45.0003,377820.0
2023-04-21 09:35:00,48.39,48.41,48.34,48.35,170403.0,44.991,45.0096,44.9445,44.9538,170403.0
2023-04-21 09:40:00,48.35,48.37,48.33,48.35,104572.0,44.9538,44.9724,44.9352,44.9538,104572.0
2023-04-21 09:45:00,48.36,48.36,48.3,48.31,356214.0,44.9631,44.9631,44.9073,44.9166,356214.0
2023-04-21 09:50:00,48.31,48.31,48.21,48.22,146438.0,44.9166,44.9166,44.8237,44.833,146438.0
2023-04-21 09:55:00,48.21,48.22,48.16,48.16,173074.0,44.8237,44.833,44.7772,44.7772,173074.0
2023-04-21 10:00:00,48.16,48.16,48.12,48.14,134936.0,44.7772,44.7772,44.74,44.7586,134936.0
2023-04-21 10:05:00,48.13,48.23,48.13,48.21,89311.0,44.7493,44.8422,44.7493,44.8237,89311.0
2023-04-21 10:10:00,48.21,48.3,48.2,48.29,105422.0,44.8237,44.9073,44.8144,44.898,105422.0
2023-04-21 10:15:00,48.28,48.36,48.25,48.35,52396.0,44.8887,44.9631,44.8608,44.9538,52396.0
2023-04-21 10:20:00,48.35,48.41,48.34,48.4,63208.0,44.9538,45.0096,44.9445,45.0003,63208.0
2023-04-21 10:25:00,48.4,48.41,48.36,48.36,130670.0,45.0003,45.0096,44.9631,44.9631,130670.0
2023-04-21 10:30:00,48.36,48.38,48.32,48.34,113618.0,44.9631,44.9817,44.9259,44.9445,113618.0
2023-04-21 10:35:00,48.34,48.35,48.27,48.28,66189.0,44.9445,44.9538,44.8794,44.8887,66189.0
2023-04-21 10:40:00,48.28,48.29,48.24,48.24,550249.0,44.8887,44.898,44.8515,44.8515,550249.0
2023-04-21 10:45:00,48.24,48.28,48.23,48.27,110684.0,44.8515,44.8887,44.8422,44.8794,110684.0
2023-04-21 10:50:00,48.26,48.28,48.25,48.26,118250.0,44.8701,44.8887,44.8608,44.8701,118250.0
2023-04-21 10:55:00,48.26,48.29,48.24,48.28,51525.0,44.8701,44.898,44.8515,44.8887,51525.0
2023-04-21 11:00:00,48.29,48.33,48.27,48.32,103778.0,44.898,44.9352,44.8794,44.9259,103778.0
2023-04-21 11:05:00,48.32,48.32,48.28,48.29,75127.0,44.9259,44.9259,44.8887,44.898,75127.0
2023-04-21 11:10:00,48.28,48.31,48.28,48.3,62692.0,44.8887,44.9166,44.8887,44.9073,62692.0
2023-04-21 11:15:00,48.29,48.31,48.28,48.3,133010.0,44.898,44.9166,44.8887,44.9073,133010.0
2023-04-21 11:20:00,48.29,48.31,48.29,48.3,52402.0,44.898,44.9166,44.898,44.9073,52402.0
2023-04-21 11:25:00,48.3,48.31,48.28,48.3,65269.0,44.9073,44.9166,44.8887,44.9073,65269.0
2023-04-21 11:30:00,48.3,48.33,48.3,48.33,76286.0,44.9073,44.9352,44.9073,44.9352,76286.0
2023-04-21 11:35:00,48.34,48.34,48.29,48.29,86957.0,44.9445,44.9445,44.898,44.898,86957.0
2023-04-21 11:40:00,48.3,48.35,48.3,48.32,65847.0,44.9073,44.9538,44.9073,44.9259,65847.0
2023-04-21 11:45:00,48.32,48.33,48.29,48.29,49145.0,44.9259,44.9352,44.898,44.898,49145.0
2023-04-21 11:50:00,48.29,48.32,48.28,48.31,138324.0,44.898,44.9259,44.8887,44.9166,138324.0
2023-04-21 11:55:00,48.3,48.36,48.3,48.34,85614.0,44.9073,44.9631,44.9073,44.9445,85614.0
2023-04-21 12:00:00,48.34,48.35,48.33,48.35,108809.0,44.9445,44.9538,44.9352,44.9538,108809.0
2023-04-21 12:05:00,48.36,48.37,48.33,48.34,32068.0,44.9631,44.9724,44.9352,44.9445,32068.0
2023-04-21 12:10:00,48.33,48.36,48.32,48.35,65464.0,44.9352,44.9631,44.9259,44.9538,65464.0
2023-04-21 12:15:00,48.34,48.36,48.33,48.36,29855.0,44.9445,44.9631,44.9352,44.9631,29855.0
2023-04-21 12:20:00,48.36,48.36,48.3,48.33,77676.0,44.9631,44.9631,44.9073,44.9352,77676.0
2023-04-21 12:25:00,48.33,48.33,48.29,48.29,40982.0,44.9352,44.9352,44.898,44.898,40982.0
2023-04-21 12:30:00,48.29,48.31,48.27,48.29,30671.0,44.898,44.9166,44.8794,44.898,30671.0
2023-04-21 12:35:00,48.3,48.3,48.26,48.28,102937.0,44.9073,44.9073,44.8701,44.8887,102937.0
2023-04-21 12:40:00,48.28,48.3,48.26,48.3,22917.0,44.8887,44.9073,44.8701,44.9073,22917.0
2023-04-21 12:45:00,48.29,48.32,48.29,48.3,32787.0,44.898,44.9259,44.898,44.9073,32787.0
2023-04-21 12:50:00,48.3,48.31,48.28,48.3,33340.0,44.9073,44.9166,44.8887,44.9073,33340.0
2023-04-21 12:55:00,48.3,48.32,48.3,48.32,24472.0,44.9073,44.9259,44.9073,44.9259,24472.0
2023-04-21 13:00:00,48.32,48.34,48.3,48.31,158122.0,44.9259,44.9445,44.9073,44.9166,158122.0
2023-04-21 13:05:00,48.31,48.34,48.3,48.33,41023.0,44.9166,44.9445,44.9073,44.9352,41023.0
2023-04-21 13:10:00,48.34,48.34,48.32,48.34,32819.0,44.9445,44.9445,44.9259,44.9445,32819.0
2023-04-21 13:15:00,48.34,48.34,48.3,48.32,43156.0,44.9445,44.9445,44.9073,44.9259,43156.0
2023-04-21 13:20:00,48.32,48.33,48.31,48.31,74193.0,44.9259,44.9352,44.9166,44.9166,74193.0
2023-04-21 13:25:00,48.31,48.32,48.3,48.32,139501.0,44.9166,44.9259,44.9073,44.9259,139501.0
2023-04-21 13:30:00,48.32,48.34,48.31,48.34,77649.0,44.9259,44.9445,44.9166,44.9445,77649.0
2023-04-21 13:35:00,48.34,48.35,48.33,48.34,67110.0,44.9445,44.9538,44.9352,44.9445,67110.0
2023-04-21 13:40:00,48.34,48.37,48.34,48.36,71052.0,44.9445,44.9724,44.9445,44.9631,71052.0
2023-04-21 13:45:00,48.36,48.37,48.35,48.37,45042.0,44.9631,44.9724,44.9538,44.9724,45042.0
2023-04-21 13:50:00,48.37,48.38,48.36,48.38,94762.0,44.9724,44.9817,44.9631,44.9817,94762.0
2023-04-21 13:55:00,48.38,48.39,48.36,48.39,130256.0,44.9817,44.991,44.9631,44.991,130256.0
2023-04-21 14:00:00,48.38,48.4,48.38,48.39,48199.0,44.9817,45.0003,44.9817,44.991,48199.0
2023-04-21 14:05:00,48.39,48.4,48.38,48.39,83049.0,44.991,45.0003,44.9817,44.991,83049.0
2023-04-21 14:10:00,48.39,48.4,48.38,48.4,25199.0,44.991,45.0003,44.9817,45.0003,25199.0
2023-04-21 14:15:00,48.4,48.4,48.36,48.37,82649.0,45.0003,45.0003,44.9631,44.9724,82649.0
2023-04-21 14:20:00,48.37,48.37,48.35,48.36,56080.0,44.9724,44.9724,44.9538,44.9631,56080.0
2023-04-21 14:25:00,48.36,48.36,48.34,48.35,40101.0,44.9631,44.9631,44.9445,44.9538,40101.0
2023-04-21 14:30:00,48.34,48.36,48.33,48.34,110496.0,44.9445,44.9631,44.9352,44.9445,110496.0
2023-04-21 14:35:00,48.33,48.34,48.32,48.33,57882.0,44.9352,44.9445,44.9259,44.9352,57882.0
2023-04-21 14:40:00,48.32,48.35,48.32,48.34,69339.0,44.9259,44.9538,44.9259,44.9445,69339.0
2023-04-21 14:45:00,48.34,48.34,48.32,48.34,106227.0,44.9445,44.9445,44.9259,44.9445,106227.0
2023-04-21 14:50:00,48.34,48.34,48.33,48.34,65672.0,44.9445,44.9445,44.9352,44.9445,65672.0
2023-04-21 14:55:00,48.33,48.34,48.33,48.34,57118.0,44.9352,44.9445,44.9352,44.9445,57118.0
2023-04-21 15:00:00,48.34,48.34,48.31,48.32,68428.0,44.9445,44.9445,44.9166,44.9259,68428.0
2023-04-21 15:05:00,48.32,48.32,48.29,48.3,70721.0,44.9259,44.9259,44.898,44.9073,70721.0
2023-04-21 15:10:00,48.3,48.31,48.3,48.3,59328.0,44.9073,44.9166,44.9073,44.9073,59328.0
2023-04-21 15:15:00,48.31,48.31,48.3,48.3,70707.0,44.9166,44.9166,44.9073,44.9073,70707.0
2023-04-21 15:20:00,48.31,48.33,48.3,48.33,43123.0,44.9166,44.9352,44.9073,44.9352,43123.0
2023-04-21 15:25:00,48.33,48.34,48.32,48.34,53381.0,44.9352,44.9445,44.9259,44.9445,53381.0
2023-04-21 15:30:00,48.34,48.35,48.33,48.34,147005.0,44.9445,44.9538,44.9352,44.9445,147005.0
2023-04-21 15:35:00,48.34,48.35,48.34,48.34,67220.0,44.9445,44.9538,44.9445,44.9445,67220.0
2023-04-21 15:40:00,48.33,48.35,48.33,48.34,82445.0,44.9352,44.9538,44.9352,44.9445,82445.0
2023-04-21 15:45:00,48.34,48.36,48.33,48.36,158791.0,44.9445,44.9631,44.9352,44.9631,158791.0
2023-04-21 15:50:00,48.36,48.38,48.36,48.38,152220.0,44.9631,44.9817,44.9631,44.9817,152220.0
2023-04-21 15:55:00,48.38,48.4,48.36,48.36,471583.0,44.9817,45.0003,44.9631,44.9631,471583.0
2023-04-24 09:30:00,48.28,48.3,48.24,48.28,227528.0,44.8887,44.9073,44.8515,44.8887,227528.0
2023-04-24 09:35:00,48.28,48.31,48.24,48.28,85335.0,44.8887,44.9166,44.8515,44.8887,85335.0
2023-04-24 09:40:00,48.28,48.32,48.27,48.29,120016.0,44.8887,44.9259,44.8794,44.898,120016.0
2023-04-24 09:45:00,48.28,48.29,48.23,48.27,257527.0,44.8887,44.898,44.8422,44.8794,257527.0
2023-04-24 09:50:00,48.26,48.3,48.26,48.29,242667.0,44.8701,44.9073,44.8701,44.898,242667.0
2023-04-24 09:55:00,48.3,48.33,48.28,48.3,201339.0,44.9073,44.9352,44.8887,44.9073,201339.0
2023-04-24 10:00:00,48.3,48.33,48.29,48.32,187108.0,44.9073,44.9352,44.898,44.9259,187108.0
2023-04-24 10:05:00,48.31,48.33,48.3,48.32,119439.0,44.9166,44.9352,44.9073,44.9259,119439.0
2023-04-24 10:10:00,48.33,48.36,48.3,48.32,317242.0,44.9352,44.9631,44.9073,44.9259,317242.0
2023-04-24 10:15:00,48.32,48.34,48.3,48.32,277541.0,44.9259,44.9445,44.9073,44.9259,277541.0
2023-04-24 10:20:00,48.32,48.33,48.3,48.31,60885.0,44.9259,44.9352,44.9073,44.9166,60885.0
2023-04-24 10:25:00,48.31,48.32,48.29,48.31,420503.0,44.9166,44.9259,44.898,44.9166,420503.0
2023-04-24 10:30:00,48.31,48.33,48.29,48.29,197212.0,44.9166,44.9352,44.898,44.898,197212.0
2023-04-24 10:35:00,48.29,48.29,48.23,48.25,69738.0,44.898,44.898,44.8422,44.8608,69738.0
2023-04-24 10:40:00,48.25,48.27,48.23,48.26,117949.0,44.8608,44.8794,44.8422,44.8701,117949.0
2023-04-24 10:45:00,48.26,48.28,48.24,48.26,156252.0,44.8701,44.8887,44.8515,44.8701,156252.0
2023-04-24 10:50:00,48.25,48.27,48.21,48.22,59316.0,44.8608,44.8794,44.8237,44.833,59316.0
2023-04-24 10:55:00,48.23,48.23,48.19,48.2,139726.0,44.8422,44.8422,44.8051,44.8144,139726.0
2023-04-24 11:00:00,48.2,48.21,48.17,48.19,233637.0,44.8144,44.8237,44.7865,44.8051,233637.0
2023-04-24 11:05:00,48.19,48.2,48.18,48.2,28793.0,44.8051,44.8144,44.7958,44.8144,28793.0
2023-04-24 11:10:00,48.2,48.21,48.18,48.19,37109.0,44.8144,44.8237,44.7958,44.8051,37109.0
2023-04-24 11:15:00,48.19,48.2,48.17,48.19,88025.0,44.8051,44.8144,44.7865,44.8051,88025.0
2023-04-24 11:20:00,48.19,48.2,48.16,48.17,62653.0,44.8051,44.8144,44.7772,44.7865,62653.0
2023-04-24 11:25:00,48.16,48.19,48.15,48.15,62362.0,44.7772,44.8051,44.7679,44.7679,62362.0
2023-04-24 11:30:00,48.15,48.19,48.15,48.17,77951.0,44.7679,44.8051,44.7679,44.7865,77951.0
2023-04-24 11:35:00,48.18,48.19,48.16,48.17,61270.0,44.7958,44.8051,44.7772,44.7865,61270.0
2023-04-24 11:40:00,48.18,48.18,48.14,48.16,95359.0,44.7958,44.7958,44.7586,44.7772,95359.0
2023-04-24 11:45:00,48.15,48.18,48.15,48.16,52390.0,44.7679,44.7958,44.7679,44.7772,52390.0
2023-04-24 11:50:00,48.16,48.17,48.15,48.16,83813.0,44.7772,44.7865,44.7679,44.7772,83813.0
2023-04-24 11:55:00,48.16,48.17,48.15,48.16,38350.0,44.7772,44.7865,44.7679,44.7772,38350.0
2023-04-24 12:00:00,48.16,48.19,48.15,48.18,251998.0,44.7772,44.8051,44.7679,44.7958,251998.0
2023-04-24 12:05:00,48.19,48.2,48.18,48.19,84775.0,44.8051,44.8144,44.7958,44.8051,84775.0
2023-04-24 12:10:00,48.19,48.2,48.17,48.18,110040.0,44.8051,44.8144,44.7865,44.7958,110040.0
2023-04-24 12:15:00,48.18,48.2,48.18,48.2,251478.0,44.7958,44.8144,44.7958,44.8144,251478.0
2023-04-24 12:20:00,48.19,48.21,48.19,48.21,281322.0,44.8051,44.8237,44.8051,44.8237,281322.0
2023-04-24 12:25:00,48.21,48.21,48.2,48.21,18380.0,44.8237,44.8237,44.8144,44.8237,18380.0
2023-04-24 12:30:00,48.2,48.21,48.19,48.2,166849.0,44.8144,44.8237,44.8051,44.8144,166849.0
2023-04-24 12:35:00,48.2,48.21,48.19,48.21,89458.0,44.8144,44.8237,44.8051,44.8237,89458.0
2023-04-24 12:40:00,48.21,48.21,48.19,48.2,97412.0,44.8237,44.8237,44.8051,44.8144,97412.0
2023-04-24 12:45:00,48.19,48.21,48.18,48.21,182336.0,44.8051,44.8237,44.7958,44.8237,182336.0
2023-04-24 12:50:00,48.21,48.21,48.18,48.19,42604.0,44.8237,44.8237,44.7958,44.8051,42604.0
2023-04-24 12:55:00,48.2,48.2,48.19,48.2,120223.0,44.8144,44.8144,44.8051,44.8144,120223.0
2023-04-24 13:00:00,48.2,48.21,48.19,48.21,39652.0,44.8144,44.8237,44.8051,44.8237,39652.0
2023-04-24 13:05:00,48.2,48.21,48.19,48.2,22341.0,44.8144,44.8237,44.8051,44.8144,22341.0
2023-04-24 13:10:00,48.2,48.21,48.19,48.21,105693.0,44.8144,44.8237,44.8051,44.8237,105693.0
2023-04-24 13:15:00,48.21,48.21,48.19,48.19,88690.0,44.8237,44.8237,44.8051,44.8051,88690.0
2023-04-24 13:20:00,48.19,48.21,48.19,48.21,50575.0,44.8051,44.8237,44.8051,44.8237,50575.0
2023-04-24 13:25:00,48.21,48.21,48.2,48.21,110906.0,44.8237,44.8237,44.8144,44.8237,110906.0
2023-04-24 13:30:00,48.21,48.22,48.2,48.22,165294.0,44.8237,44.833,44.8144,44.833,165294.0
2023-04-24 13:35:00,48.22,48.23,48.21,48.22,35055.0,44.833,44.8422,44.8237,44.833,35055.0
2023-04-24 13:40:00,48.23,48.23,48.21,48.22,52312.0,44.8422,44.8422,44.8237,44.833,52312.0
2023-04-24 13:45:00,48.22,48.23,48.21,48.23,119086.0,44.833,44.8422,44.8237,44.8422,119086.0
2023-04-24 13:50:00,48.23,48.24,48.22,48.24,63985.0,44.8422,44.8515,44.833,44.8515,63985.0
2023-04-24 13:55:00,48.23,48.24,48.23,48.23,31112.0,44.8422,44.8515,44.8422,44.8422,31112.0
2023-04-24 14:00:00,48.23,48.26,48.23,48.25,56536.0,44.8422,44.8701,44.8422,44.8608,56536.0
2023-04-24 14:05:00,48.25,48.26,48.23,48.25,140785.0,44.8608,44.8701,44.8422,44.8608,140785.0
2023-04-24 14:10:00,48.24,48.26,48.24,48.25,74612.0,44.8515,44.8701,44.8515,44.8608,74612.0
2023-04-24 14:15:00,48.25,48.26,48.23,48.25,119623.0,44.8608,44.8701,44.8422,44.8608,119623.0
2023-04-24 14:20:00,48.24,48.25,48.23,48.23,90531.0,44.8515,44.8608,44.8422,44.8422,90531.0
2023-04-24 14:25:00,48.23,48.25,48.23,48.25,56948.0,44.8422,44.8608,44.8422,44.8608,56948.0
2023-04-24 14:30:00,48.25,48.25,48.23,48.23,84042.0,44.8608,44.8608,44.8422,44.8422,84042.0
2023-04-24 14:35:00,48.23,48.24,48.23,48.23,43576.0,44.8422,44.8515,44.8422,44.8422,43576.0
2023-04-24 14:40:00,48.23,48.24,48.23,48.23,23317.0,44.8422,44.8515,44.8422,44.8422,23317.0
2023-04-24 14:45:00,48.23,48.25,48.23,48.25,119674.0,44.8422,44.8608,44.8422,44.8608,119674.0
2023-04-24 14:50:00,48.25,48.26,48.25,48.26,41762.0,44.8608,44.8701,44.8608,44.8701,41762.0
2023-04-24 14:55:00,48.26,48.26,48.25,48.26,36031.0,44.8701,44.8701,44.8608,44.8701,36031.0
2023-04-24 15:00:00,48.26,48.28,48.26,48.28,54988.0,44.8701,44.8887,44.8701,44.8887,54988.0
2023-04-24 15:05:00,48.27,48.28,48.25,48.26,74386.0,44.8794,44.8887,44.8608,44.8701,74386.0
2023-04-24 15:10:00,48.25,48.27,48.25,48.26,56920.0,44.8608,44.8794,44.8608,44.8701,56920.0
2023-04-24 15:15:00,48.26,48.26,48.25,48.25,41735.0,44.8701,44.8701,44.8608,44.8608,41735.0
2023-04-24 15:20:00,48.26,48.27,48.25,48.26,62630.0,44.8701,44.8794,44.8608,44.8701,62630.0
2023-04-24 15:25:00,48.26,48.27,48.25,48.26,159273.0,44.8701,44.8794,44.8608,44.8701,159273.0
2023-04-24 15:30:00,48.25,48.27,48.25,48.27,64720.0,44.8608,44.8794,44.8608,44.8794,64720.0
2023-04-24 15:35:00,48.27,48.27,48.26,48.27,73267.0,44.8794,44.8794,44.8701,44.8794,73267.0
2023-04-24 15:40:00,48.27,48.27,48.26,48.26,53755.0,44.8794,44.8794,44.8701,44.8701,53755.0
2023-04-24 15:45:00,48.27,48.28,48.26,48.28,70555.0,44.8794,44.8887,44.8701,44.8887,70555.0
2023-04-24 15:50:00,48.28,48.28,48.25,48.27,316375.0,44.8887,44.8887,44.8608,44.8794,316375.0
2023-04-24 15:55:00,48.27,48.29,48.26,48.28,173998.0,44.8794,44.898,44.8701,44.8887,173998.0
2023-04-25 09:30:00,47.65,47.67,47.61,47.66,219934.0,44.303,44.3216,44.2658,44.3123,219934.0
2023-04-25 09:35:00,47.66,47.67,47.6,47.61,214217.0,44.3123,44.3216,44.2565,44.2658,214217.0
2023-04-25 09:40:00,47.61,47.63,47.57,47.62,79839.0,44.2658,44.2844,44.2286,44.2751,79839.0
2023-04-25 09:45:00,47.61,47.61,47.54,47.55,278710.0,44.2658,44.2658,44.2007,44.21,278710.0
2023-04-25 09:50:00,47.55,47.57,47.52,47.53,95429.0,44.21,44.2286,44.1821,44.1914,95429.0
2023-04-25 09:55:00,47.53,47.55,47.51,47.52,35530.0,44.1914,44.21,44.1728,44.1821,35530.0
2023-04-25 10:00:00,47.52,47.58,47.52,47.54,140823.0,44.1821,44.2379,44.1821,44.2007,140823.0
2023-04-25 10:05:00,47.55,47.58,47.52,47.54,103616.0,44.21,44.2379,44.1821,44.2007,103616.0
2023-04-25 10:10:00,47.53,47.53,47.48,47.5,260586.0,44.1914,44.1914,44.1449,44.1635,260586.0
2023-04-25 10:15:00,47.49,47.51,47.48,47.5,155290.0,44.1542,44.1728,44.1449,44.1635,155290.0
2023-04-25 10:20:00,47.5,47.52,47.46,47.47,248661.0,44.1635,44.1821,44.1263,44.1356,248661.0
2023-04-25 10:25:00,47.46,47.49,47.46,47.48,231725.0,44.1263,44.1542,44.1263,44.1449,231725.0
2023-04-25 10:30:00,47.48,47.5,47.46,47.47,210333.0,44.1449,44.1635,44.1263,44.1356,210333.0
2023-04-25 10:35:00,47.47,47.48,47.45,47.46,181381.0,44.1356,44.1449,44.117,44.1263,181381.0
2023-04-25 10:40:00,47.45,47.48,47.45,47.45,176754.0,44.117,44.1449,44.117,44.117,176754.0
2023-04-25 10:45:00,47.46,47.5,47.45,47.5,86086.0,44.1263,44.1635,44.117,44.1635,86086.0
2023-04-25 10:50:00,47.5,47.51,47.48,47.49,81988.0,44.1635,44.1728,44.1449,44.1542,81988.0
2023-04-25 10:55:00,47.48,47.51,47.48,47.49,124507.0,44.1449,44.1728,44.1449,44.1542,124507.0
2023-04-25 11:00:00,47.5,47.51,47.48,47.49,269116.0,44.1635,44.1728,44.1449,44.1542,269116.0
2023-04-25 11:05:00,47.5,47.55,47.49,47.55,40341.0,44.1635,44.21,44.1542,44.21,40341.0
2023-04-25 11:10:00,47.56,47.58,47.55,47.56,62673.0,44.2193,44.2379,44.21,44.2193,62673.0
2023-04-25 11:15:00,47.57,47.57,47.53,47.55,85375.0,44.2286,44.2286,44.1914,44.21,85375.0
2023-04-25 11:20:00,47.55,47.56,47.53,47.55,260659.0,44.21,44.2193,44.1914,44.21,260659.0
2023-04-25 11:25:00,47.54,47.55,47.51,47.53,145904.0,44.2007,44.21,44.1728,44.1914,145904.0
2023-04-25 11:30:00,47.52,47.54,47.5,47.51,80706.0,44.1821,44.2007,44.1635,44.1728,80706.0
2023-04-25 11:35:00,47.5,47.52,47.46,47.48,145422.0,44.1635,44.1821,44.1263,44.1449,145422.0
2023-04-25 11:40:00,47.48,47.49,47.47,47.48,52087.0,44.1449,44.1542,44.1356,44.1449,52087.0
2023-04-25 11:45:00,47.49,47.51,47.48,47.51,38728.0,44.1542,44.1728,44.1449,44.1728,38728.0
2023-04-25 11:50:00,47.5,47.51,47.47,47.48,29273.0,44.1635,44.1728,44.1356,44.1449,29273.0
2023-04-25 11:55:00,47.48,47.49,47.47,47.47,133947.0,44.1449,44.1542,44.1356,44.1356,133947.0
2023-04-25 12:00:00,47.46,47.49,47.46,47.48,156609.0,44.1263,44.1542,44.1263,44.1449,156609.0
2023-04-25 12:05:00,47.48,47.49,47.46,47.48,126577.0,44.1449,44.1542,44.1263,44.1449,126577.0
2023-04-25 12:10:00,47.48,47.49,47.47,47.48,50730.0,44.1449,44.1542,44.1356,44.1449,50730.0
2023-04-25 12:15:00,47.48,47.5,47.47,47.5,52385.0,44.1449,44.1635,44.1356,44.1635,52385.0
2023-04-25 12:20:00,47.5,47.5,47.47,47.48,54919.0,44.1635,44.1635,44.1356,44.1449,54919.0
2023-04-25 12:25:00,47.48,47.48,47.45,47.46,28546.0,44.1449,44.1449,44.117,44.1263,28546.0
2023-04-25 12:30:00,47.47,47.47,47.44,47.45,39180.0,44.1356,44.1356,44.1077,44.117,39180.0
2023-04-25 12:35:00,47.45,47.47,47.45,47.47,38394.0,44.117,44.1356,44.117,44.1356,38394.0
2023-04-25 12:40:00,47.46,47.49,47.46,47.48,31056.0,44.1263,44.1542,44.1263,44.1449,31056.0
2023-04-25 12:45:00,47.48,47.49,47.45,47.45,47305.0,44.1449,44.1542,44.117,44.117,47305.0
2023-04-25 12:50:00,47.46,47.46,47.44,47.45,44516.0,44.1263,44.1263,44.1077,44.117,44516.0
2023-04-25 12:55:00,47.44,47.45,47.43,47.45,19540.0,44.1077,44.117,44.0984,44.117,19540.0
2023-04-25 13:00:00,47.45,47.48,47.45,47.47,32006.0,44.117,44.1449,44.117,44.1356,32006.0
2023-04-25 13:05:00,47.46,47.47,47.42,47.43,39137.0,44.1263,44.1356,44.0891,44.0984,39137.0
2023-04-25 13:10:00,47.44,47.44,47.38,47.38,47142.0,44.1077,44.1077,44.052,44.052,47142.0
2023-04-25 13:15:00,47.38,47.39,47.34,47.38,108500.0,44.052,44.0613,44.0148,44.052,108500.0
2023-04-25 13:20:00,47.39,47.4,47.35,47.37,105128.0,44.0613,44.0705,44.0241,44.0427,105128.0
2023-04-25 13:25:00,47.37,47.38,47.35,47.38,218308.0,44.0427,44.052,44.0241,44.052,218308.0
2023-04-25 13:30:00,47.38,47.39,47.36,47.38,35130.0,44.052,44.0613,44.0334,44.052,35130.0
2023-04-25 13:35:00,47.38,47.4,47.37,47.38,44470.0,44.052,44.0705,44.0427,44.052,44470.0
2023-04-25 13:40:00,47.38,47.39,47.36,47.38,113834.0,44.052,44.0613,44.0334,44.052,113834.0
2023-04-25 13:45:00,47.38,47.39,47.35,47.37,269701.0,44.052,44.0613,44.0241,44.0427,269701.0
2023-04-25 13:50:00,47.36,47.37,47.35,47.37,69306.0,44.0334,44.0427,44.0241,44.0427,69306.0
2023-04-25 13:55:00,47.37,47.39,47.36,47.36,33043.0,44.0427,44.0613,44.0334,44.0334,33043.0
2023-04-25 14:00:00,47.37,47.38,47.34,47.34,165477.0,44.0427,44.052,44.0148,44.0148,165477.0
2023-04-25 14:05:00,47.34,47.36,47.32,47.33,199207.0,44.0148,44.0334,43.9962,44.0055,199207.0
2023-04-25 14:10:00,47.33,47.33,47.31,47.33,191979.0,44.0055,44.0055,43.9869,44.0055,191979.0
2023-04-25 14:15:00,47.33,47.35,47.31,47.34,872111.0,44.0055,44.0241,43.9869,44.0148,872111.0
2023-04-25 14:20:00,47.34,47.36,47.33,47.34,107857.0,44.0148,44.0334,44.0055,44.0148,107857.0
2023-04-25 14:25:00,47.34,47.37,47.33,47.37,70466.0,44.0148,44.0427,44.0055,44.0427,70466.0
2023-04-25 14:30:00,47.37,47.37,47.35,47.35,78714.0,44.0427,44.0427,44.0241,44.0241,78714.0
2023-04-25 14:35:00,47.36,47.37,47.34,47.36,123430.0,44.0334,44.0427,44.0148,44.0334,123430.0
2023-04-25 14:40:00,47.36,47.36,47.32,47.33,133645.0,44.0334,44.0334,43.9962,44.0055,133645.0
2023-04-25 14:45:00,47.33,47.36,47.32,47.36,74788.0,44.0055,44.0334,43.9962,44.0334,74788.0
2023-04-25 14:50:00,47.36,47.37,47.34,47.34,84282.0,44.0334,44.0427,44.0148,44.0148,84282.0
2023-04-25 14:55:00,47.34,47.36,47.34,47.35,38426.0,44.0148,44.0334,44.0148,44.0241,38426.0
2023-04-25 15:00:00,47.35,47.37,47.34,47.35,45468.0,44.0241,44.0427,44.0148,44.0241,45468.0
2023-04-25 15:05:00,47.35,47.38,47.35,47.37,52638.0,44.0241,44.052,44.0241,44.0427,52638.0
2023-04-25 15:10:00,47.37,47.38,47.35,47.37,80571.0,44.0427,44.052,44.0241,44.0427,80571.0
2023-04-25 15:15:00,47.37,47.39,47.37,47.38,76919.0,44.0427,44.0613,44.0427,44.052,76919.0
2023-04-25 15:20:00,47.39,47.41,47.38,47.4,78110.0,44.0613,44.0798,44.052,44.0705,78110.0
2023-04-25 15:25:00,47.39,47.4,47.37,47.39,129646.0,44.0613,44.0705,44.0427,44.0613,129646.0
2023-04-25 15:30:00,47.39,47.4,47.38,47.4,171371.0,44.0613,44.0705,44.052,44.0705,171371.0
2023-04-25 15:35:00,47.4,47.4,47.38,47.39,127422.0,44.0705,44.0705,44.052,44.0613,127422.0
2023-04-25 15:40:00,47.39,47.39,47.36,47.37,190649.0,44.0613,44.0613,44.0334,44.0427,190649.0
2023-04-25 15:45:00,47.37,47.39,47.36,47.37,182166.0,44.0427,44.0613,44.0334,44.0427,182166.0
2023-04-25 15:50:00,47.36,47.38,47.35,47.37,183953.0,44.0334,44.052,44.0241,44.0427,183953.0
2023-04-25 15:55:00,47.37,47.38,47.34,47.34,270933.0,44.0427,44.052,44.0148,44.0148,270933.0
2023-04-26 09:30:00,47.95,47.99,47.85,47.88,399056.0,44.5819,44.6191,44.4889,44.5168,399056.0
2023-04-26 09:35:00,47.88,47.92,47.87,47.9,96199.0,44.5168,44.554,44.5075,44.5354,96199.0
2023-04-26 09:40:00,47.89,47.92,47.87,47.88,121682.0,44.5261,44.554,44.5075,44.5168,121682.0
2023-04-26 09:45:00,47.89,47.9,47.85,47.86,117948.0,44.5261,44.5354,44.4889,44.4982,117948.0
2023-04-26 09:50:00,47.85,47.87,47.82,47.82,365974.0,44.4889,44.5075,44.461,44.461,365974.0
2023-04-26 09:55:00,47.83,47.84,47.79,47.8,149171.0,44.4703,44.4796,44.4332,44.4425,149171.0
2023-04-26 10:00:00,47.8,47.81,47.77,47.78,117593.0,44.4425,44.4518,44.4146,44.4239,117593.0
2023-04-26 10:05:00,47.78,47.81,47.76,47.78,104051.0,44.4239,44.4518,44.4053,44.4239,104051.0
2023-04-26 10:10:00,47.78,47.82,47.77,47.79,134147.0,44.4239,44.461,44.4146,44.4332,134147.0
2023-04-26 10:15:00,47.79,47.79,47.72,47.72,107265.0,44.4332,44.4332,44.3681,44.3681,107265.0
2023-04-26 10:20:00,47.72,47.74,47.71,47.73,263228.0,44.3681,44.3867,44.3588,44.3774,263228.0
2023-04-26 10:25:00,47.73,47.76,47.71,47.76,83377.0,44.3774,44.4053,44.3588,44.4053,83377.0
2023-04-26 10:30:00,47.76,47.79,47.75,47.77,163492.0,44.4053,44.4332,44.396,44.4146,163492.0
2023-04-26 10:35:00,47.76,47.8,47.75,47.79,64234.0,44.4053,44.4425,44.396,44.4332,64234.0
2023-04-26 10:40:00,47.79,47.79,47.77,47.79,89191.0,44.4332,44.4332,44.4146,44.4332,89191.0
2023-04-26 10:45:00,47.78,47.8,47.77,47.79,34259.0,44.4239,44.4425,44.4146,44.4332,34259.0
2023-04-26 10:50:00,47.8,47.82,47.79,47.81,260192.0,44.4425,44.461,44.4332,44.4518,260192.0
2023-04-26 10:55:00,47.8,47.82,47.79,47.81,129709.0,44.4425,44.461,44.4332,44.4518,129709.0
2023-04-26 11:00:00,47.82,47.87,47.81,47.85,58506.0,44.461,44.5075,44.4518,44.4889,58506.0
2023-04-26 11:05:00,47.86,47.88,47.84,47.87,71610.0,44.4982,44.5168,44.4796,44.5075,71610.0
2023-04-26 11:10:00,47.87,47.87,47.84,47.84,58083.0,44.5075,44.5075,44.4796,44.4796,58083.0
2023-04-26 11:15:00,47.84,47.85,47.82,47.83,45547.0,44.4796,44.4889,44.461,44.4703,45547.0
2023-04-26 11:20:00,47.83,47.86,47.83,47.84,129487.0,44.4703,44.4982,44.4703,44.4796,129487.0
2023-04-26 11:25:00,47.84,47.84,47.81,47.84,77676.0,44.4796,44.4796,44.4518,44.4796,77676.0
2023-04-26 11:30:00,47.84,47.87,47.83,47.86,50647.0,44.4796,44.5075,44.4703,44.4982,50647.0
2023-04-26 11:35:00,47.86,47.86,47.81,47.83,146889.0,44.4982,44.4982,44.4518,44.4703,146889.0
2023-04-26 11:40:00,47.83,47.85,47.82,47.84,55155.0,44.4703,44.4889,44.461,44.4796,55155.0
2023-04-26 11:45:00,47.85,47.86,47.83,47.84,44303.0,44.4889,44.4982,44.4703,44.4796,44303.0
2023-04-26 11:50:00,47.84,47.85,47.82,47.82,78318.0,44.4796,44.4889,44.461,44.461,78318.0
2023-04-26 11:55:00,47.82,47.85,47.82,47.84,56385.0,44.461,44.4889,44.461,44.4796,56385.0
2023-04-26 12:00:00,47.84,47.86,47.83,47.85,105617.0,44.4796,44.4982,44.4703,44.4889,105617.0
2023-04-26 12:05:00,47.86,47.88,47.85,47.87,198891.0,44.4982,44.5168,44.4889,44.5075,198891.0
2023-04-26 12:10:00,47.86,47.88,47.86,47.87,82813.0,44.4982,44.5168,44.4982,44.5075,82813.0
2023-04-26 12:15:00,47.87,47.88,47.85,47.85,164251.0,44.5075,44.5168,44.4889,44.4889,164251.0
2023-04-26 12:20:00,47.84,47.85,47.82,47.84,32864.0,44.4796,44.4889,44.461,44.4796,32864.0
2023-04-26 12:25:00,47.84,47.86,47.84,47.84,40606.0,44.4796,44.4982,44.4796,44.4796,40606.0
2023-04-26 12:30:00,47.84,47.85,47.83,47.84,29211.0,44.4796,44.4889,44.4703,44.4796,29211.0
2023-04-26 12:35:00,47.83,47.85,47.81,47.83,41315.0,44.4703,44.4889,44.4518,44.4703,41315.0
2023-04-26 12:40:00,47.84,47.85,47.83,47.84,35695.0,44.4796,44.4889,44.4703,44.4796,35695.0
2023-04-26 12:45:00,47.85,47.86,47.84,47.85,35710.0,44.4889,44.4982,44.4796,44.4889,35710.0
2023-04-26 12:50:00,47.85,47.86,47.83,47.84,49618.0,44.4889,44.4982,44.4703,44.4796,49618.0
2023-04-26 12:55:00,47.84,47.85,47.82,47.84,30170.0,44.4796,44.4889,44.461,44.4796,30170.0
2023-04-26 13:00:00,47.84,47.86,47.83,47.84,47987.0,44.4796,44.4982,44.4703,44.4796,47987.0
2023-04-26 13:05:00,47.84,47.85,47.81,47.82,112237.0,44.4796,44.4889,44.4518,44.461,112237.0
2023-04-26 13:10:00,47.82,47.84,47.82,47.83,83183.0,44.461,44.4796,44.461,44.4703,83183.0
2023-04-26 13:15:00,47.83,47.83,47.79,47.8,87155.0,44.4703,44.4703,44.4332,44.4425,87155.0
2023-04-26 13:20:00,47.8,47.8,47.78,47.79,25682.0,44.4425,44.4425,44.4239,44.4332,25682.0
2023-04-26 13:25:00,47.79,47.8,47.78,47.8,44401.0,44.4332,44.4425,44.4239,44.4425,44401.0
2023-04-26 13:30:00,47.8,47.8,47.78,47.8,32127.0,44.4425,44.4425,44.4239,44.4425,32127.0
2023-04-26 13:35:00,47.79,47.8,47.77,47.78,170268.0,44.4332,44.4425,44.4146,44.4239,170268.0
2023-04-26 13:40:00,47.79,47.79,47.77,47.78,15473.0,44.4332,44.4332,44.4146,44.4239,15473.0
2023-04-26 13:45:00,47.77,47.79,47.74,47.75,122048.0,44.4146,44.4332,44.3867,44.396,122048.0
2023-04-26 13:50:00,47.75,47.75,47.73,47.75,35701.0,44.396,44.396,44.3774,44.396,35701.0
2023-04-26 13:55:00,47.74,47.75,47.71,47.72,55931.0,44.3867,44.396,44.3588,44.3681,55931.0
2023-04-26 14:00:00,47.72,47.72,47.69,47.71,77315.0,44.3681,44.3681,44.3402,44.3588,77315.0
2023-04-26 14:05:00,47.71,47.71,47.68,47.69,40108.0,44.3588,44.3588,44.3309,44.3402,40108.0
2023-04-26 14:10:00,47.69,47.71,47.68,47.71,69224.0,44.3402,44.3588,44.3309,44.3588,69224.0
2023-04-26 14:15:00,47.71,47.71,47.68,47.71,58872.0,44.3588,44.3588,44.3309,44.3588,58872.0
2023-04-26 14:20:00,47.7,47.72,47.68,47.71,125563.0,44.3495,44.3681,44.3309,44.3588,125563.0
2023-04-26 14:25:00,47.72,47.73,47.71,47.72,26748.0,44.3681,44.3774,44.3588,44.3681,26748.0
2023-04-26 14:30:00,47.73,47.73,47.71,47.72,62751.0,44.3774,44.3774,44.3588,44.3681,62751.0
2023-04-26 14:35:00,47.71,47.72,47.69,47.7,159837.0,44.3588,44.3681,44.3402,44.3495,159837.0
2023-04-26 14:40:00,47.69,47.7,47.68,47.69,74278.0,44.3402,44.3495,44.3309,44.3402,74278.0
2023-04-26 14:45:00,47.68,47.71,47.68,47.7,85753.0,44.3309,44.3588,44.3309,44.3495,85753.0
2023-04-26 14:50:00,47.7,47.71,47.67,47.68,83753.0,44.3495,44.3588,44.3216,44.3309,83753.0
2023-04-26 14:55:00,47.67,47.71,47.67,47.7,112665.0,44.3216,44.3588,44.3216,44.3495,112665.0
2023-04-26 15:00:00,47.71,47.71,47.67,47.68,65804.0,44.3588,44.3588,44.3216,44.3309,65804.0
2023-04-26 15:05:00,47.67,47.71,47.67,47.69,40823.0,44.3216,44.3588,44.3216,44.3402,40823.0
2023-04-26 15:10:00,47.69,47.72,47.68,47.71,83165.0,44.3402,44.3681,44.3309,44.3588,83165.0
2023-04-26 15:15:00,47.71,47.71,47.67,47.69,132168.0,44.3588,44.3588,44.3216,44.3402,132168.0
2023-04-26 15:20:00,47.69,47.7,47.68,47.7,147534.0,44.3402,44.3495,44.3309,44.3495,147534.0
2023-04-26 15:25:00,47.7,47.7,47.68,47.7,129642.0,44.3495,44.3495,44.3309,44.3495,129642.0
2023-04-26 15:30:00,47.7,47.72,47.68,47.69,113886.0,44.3495,44.3681,44.3309,44.3402,113886.0
2023-04-26 15:35:00,47.68,47.69,47.66,47.66,55810.0,44.3309,44.3402,44.3123,44.3123,55810.0
2023-04-26 15:40:00,47.66,47.68,47.66,47.66,80636.0,44.3123,44.3309,44.3123,44.3123,80636.0
2023-04-26 15:45:00,47.66,47.67,47.65,47.66,170971.0,44.3123,44.3216,44.303,44.3123,170971.0
2023-04-26 15:50:00,47.65,47.69,47.64,47.69,128293.0,44.303,44.3402,44.2937,44.3402,128293.0
2023-04-26 15:55:00,47.68,47.71,47.67,47.67,270385.0,44.3309,44.3588,44.3216,44.3216,270385.0
2023-04-27 09:30:00,47.97,48.05,47.93,48.0,429348.0,44.6005,44.6749,44.5633,44.6284,429348.0
2023-04-27 09:35:00,48.01,48.02,47.95,47.97,446130.0,44.6377,44.647,44.5819,44.6005,446130.0
2023-04-27 09:40:00,47.95,47.96,47.9,47.91,388601.0,44.5819,44.5912,44.5354,44.5447,388601.0
2023-04-27 09:45:00,47.92,47.96,47.9,47.93,154636.0,44.554,44.5912,44.5354,44.5633,154636.0
2023-04-27 09:50:00,47.94,47.99,47.94,47.97,108324.0,44.5726,44.6191,44.5726,44.6005,108324.0
2023-04-27 09:55:00,47.98,48.0,47.97,47.99,151167.0,44.6098,44.6284,44.6005,44.6191,151167.0
2023-04-27 10:00:00,47.99,48.03,47.99,48.03,131343.0,44.6191,44.6563,44.6191,44.6563,131343.0
2023-04-27 10:05:00,48.02,48.07,48.02,48.07,208804.0,44.647,44.6935,44.647,44.6935,208804.0
2023-04-27 10:10:00,48.07,48.12,48.04,48.12,131405.0,44.6935,44.74,44.6656,44.74,131405.0
2023-04-27 10:15:00,48.12,48.15,48.09,48.1,226347.0,44.74,44.7679,44.7121,44.7214,226347.0
2023-04-27 10:20:00,48.09,48.09,48.07,48.08,167169.0,44.7121,44.7121,44.6935,44.7028,167169.0
2023-04-27 10:25:00,48.07,48.08,48.04,48.06,42005.0,44.6935,44.7028,44.6656,44.6842,42005.0
2023-04-27 10:30:00,48.06,48.08,48.05,48.08,233330.0,44.6842,44.7028,44.6749,44.7028,233330.0
2023-04-27 10:35:00,48.08,48.13,48.07,48.11,75773.0,44.7028,44.7493,44.6935,44.7307,75773.0
2023-04-27 10:40:00,48.11,48.12,48.07,48.09,50977.0,44.7307,44.74,44.6935,44.7121,50977.0
2023-04-27 10:45:00,48.09,48.11,48.07,48.11,91308.0,44.7121,44.7307,44.6935,44.7307,91308.0
2023-04-27 10:50:00,48.12,48.12,48.06,48.09,28968.0,44.74,44.74,44.6842,44.7121,28968.0
2023-04-27 10:55:00,48.09,48.09,48.05,48.08,35991.0,44.7121,44.7121,44.6749,44.7028,35991.0
2023-04-27 11:00:00,48.08,48.09,48.05,48.08,49908.0,44.7028,44.7121,44.6749,44.7028,49908.0
2023-04-27 11:05:00,48.08,48.1,48.06,48.07,37151.0,44.7028,44.7214,44.6842,44.6935,37151.0
2023-04-27 11:10:00,48.08,48.11,48.06,48.09,43157.0,44.7028,44.7307,44.6842,44.7121,43157.0
2023-04-27 11:15:00,48.09,48.09,48.07,48.07,45660.0,44.7121,44.7121,44.6935,44.6935,45660.0
2023-04-27 11:20:00,48.08,48.12,48.07,48.12,40578.0,44.7028,44.74,44.6935,44.74,40578.0
2023-04-27 11:25:00,48.12,48.17,48.11,48.16,85932.0,44.74,44.7865,44.7307,44.7772,85932.0
2023-04-27 11:30:00,48.16,48.18,48.15,48.15,84446.0,44.7772,44.7958,44.7679,44.7679,84446.0
2023-04-27 11:35:00,48.16,48.17,48.14,48.16,24793.0,44.7772,44.7865,44.7586,44.7772,24793.0
2023-04-27 11:40:00,48.16,48.17,48.14,48.15,38053.0,44.7772,44.7865,44.7586,44.7679,38053.0
2023-04-27 11:45:00,48.14,48.17,48.14,48.16,12899.0,44.7586,44.7865,44.7586,44.7772,12899.0
2023-04-27 11:50:00,48.16,48.16,48.13,48.14,45407.0,44.7772,44.7772,44.7493,44.7586,45407.0
2023-04-27 11:55:00,48.14,48.16,48.13,48.15,101883.0,44.7586,44.7772,44.7493,44.7679,101883.0
2023-04-27 12:00:00,48.15,48.18,48.14,48.16,215832.0,44.7679,44.7958,44.7586,44.7772,215832.0
2023-04-27 12:05:00,48.16,48.18,48.15,48.18,29549.0,44.7772,44.7958,44.7679,44.7958,29549.0
2023-04-27 12:10:00,48.18,48.19,48.17,48.18,26964.0,44.7958,44.8051,44.7865,44.7958,26964.0
2023-04-27 12:15:00,48.18,48.2,48.18,48.2,27030.0,44.7958,44.8144,44.7958,44.8144,27030.0
2023-04-27 12:20:00,48.2,48.2,48.18,48.2,52398.0,44.8144,44.8144,44.7958,44.8144,52398.0
2023-04-27 12:25:00,48.2,48.2,48.18,48.19,26055.0,44.8144,44.8144,44.7958,44.8051,26055.0
2023-04-27 12:30:00,48.19,48.2,48.18,48.2,13030.0,44.8051,44.8144,44.7958,44.8144,13030.0
2023-04-27 12:35:00,48.19,48.21,48.18,48.18,10807.0,44.8051,44.8237,44.7958,44.7958,10807.0
2023-04-27 12:40:00,48.18,48.2,48.18,48.2,27969.0,44.7958,44.8144,44.7958,44.8144,27969.0
2023-04-27 12:45:00,48.2,48.2,48.17,48.18,38411.0,44.8144,44.8144,44.7865,44.7958,38411.0
2023-04-27 12:50:00,48.18,48.18,48.16,48.16,35865.0,44.7958,44.7958,44.7772,44.7772,35865.0
2023-04-27 12:55:00,48.16,48.18,48.16,48.18,10315.0,44.7772,44.7958,44.7772,44.7958,10315.0
2023-04-27 13:00:00,48.18,48.19,48.16,48.18,63213.0,44.7958,44.8051,44.7772,44.7958,63213.0
2023-04-27 13:05:00,48.17,48.19,48.16,48.18,27070.0,44.7865,44.8051,44.7772,44.7958,27070.0
2023-04-27 13:10:00,48.18,48.2,48.18,48.2,13061.0,44.7958,44.8144,44.7958,44.8144,13061.0
2023-04-27 13:15:00,48.2,48.21,48.2,48.21,35112.0,44.8144,44.8237,44.8144,44.8237,35112.0
2023-04-27 13:20:00,48.2,48.22,48.2,48.21,15584.0,44.8144,44.833,44.8144,44.8237,15584.0
2023-04-27 13:25:00,48.22,48.23,48.21,48.23,99084.0,44.833,44.8422,44.8237,44.8422,99084.0
2023-04-27 13:30:00,48.23,48.26,48.23,48.25,90540.0,44.8422,44.8701,44.8422,44.8608,90540.0
2023-04-27 13:35:00,48.24,48.27,48.24,48.26,39470.0,44.8515,44.8794,44.8515,44.8701,39470.0
2023-04-27 13:40:00,48.27,48.29,48.26,48.29,49105.0,44.8794,44.898,44.8701,44.898,49105.0
2023-04-27 13:45:00,48.29,48.34,48.29,48.32,99623.0,44.898,44.9445,44.898,44.9259,99623.0
2023-04-27 13:50:00,48.33,48.34,48.32,48.33,21120.0,44.9352,44.9445,44.9259,44.9352,21120.0
2023-04-27 13:55:00,48.33,48.35,48.32,48.34,26724.0,44.9352,44.9538,44.9259,44.9445,26724.0
2023-04-27 14:00:00,48.34,48.34,48.32,48.33,39015.0,44.9445,44.9445,44.9259,44.9352,39015.0
2023-04-27 14:05:00,48.33,48.33,48.31,48.31,33203.0,44.9352,44.9352,44.9166,44.9166,33203.0
2023-04-27 14:10:00,48.32,48.33,48.31,48.33,23617.0,44.9259,44.9352,44.9166,44.9352,23617.0
2023-04-27 14:15:00,48.33,48.35,48.32,48.34,122444.0,44.9352,44.9538,44.9259,44.9445,122444.0
2023-04-27 14:20:00,48.34,48.35,48.32,48.32,150885.0,44.9445,44.9538,44.9259,44.9259,150885.0
2023-04-27 14:25:00,48.33,48.35,48.32,48.34,23161.0,44.9352,44.9538,44.9259,44.9445,23161.0
2023-04-27 14:30:00,48.34,48.36,48.33,48.35,68659.0,44.9445,44.9631,44.9352,44.9538,68659.0
2023-04-27 14:35:00,48.34,48.35,48.33,48.34,87532.0,44.9445,44.9538,44.9352,44.9445,87532.0
2023-04-27 14:40:00,48.34,48.35,48.32,48.34,74215.0,44.9445,44.9538,44.9259,44.9445,74215.0
2023-04-27 14:45:00,48.34,48.35,48.33,48.34,73149.0,44.9445,44.9538,44.9352,44.9445,73149.0
2023-04-27 14:50:00,48.34,48.36,48.34,48.35,56115.0,44.9445,44.9631,44.9445,44.9538,56115.0
2023-04-27 14:55:00,48.35,48.37,48.34,48.37,43542.0,44.9538,44.9724,44.9445,44.9724,43542.0
2023-04-27 15:00:00,48.37,48.37,48.36,48.37,111264.0,44.9724,44.9724,44.9631,44.9724,111264.0
2023-04-27 15:05:00,48.37,48.37,48.35,48.36,50297.0,44.9724,44.9724,44.9538,44.9631,50297.0
2023-04-27 15:10:00,48.36,48.36,48.34,48.35,45273.0,44.9631,44.9631,44.9445,44.9538,45273.0
2023-04-27 15:15:00,48.36,48.37,48.35,48.36,68101.0,44.9631,44.9724,44.9538,44.9631,68101.0
2023-04-27 15:20:00,48.37,48.38,48.36,48.37,50565.0,44.9724,44.9817,44.9631,44.9724,50565.0
2023-04-27 15:25:00,48.37,48.37,48.34,48.35,38037.0,44.9724,44.9724,44.9445,44.9538,38037.0
2023-04-27 15:30:00,48.34,48.36,48.34,48.34,28817.0,44.9445,44.9631,44.9445,44.9445,28817.0
2023-04-27 15:35:00,48.34,48.35,48.33,48.34,24292.0,44.9445,44.9538,44.9352,44.9445,24292.0
2023-04-27 15:40:00,48.34,48.34,48.32,48.32,56467.0,44.9445,44.9445,44.9259,44.9259,56467.0
2023-04-27 15:45:00,48.32,48.35,48.31,48.34,82557.0,44.9259,44.9538,44.9166,44.9445,82557.0
2023-04-27 15:50:00,48.34,48.35,48.32,48.34,79948.0,44.9445,44.9538,44.9259,44.9445,79948.0
2023-04-27 15:55:00,48.33,48.34,48.31,48.33,166235.0,44.9352,44.9445,44.9166,44.9352,166235.0
2023-04-28 09:30:00,48.34,48.37,48.32,48.33,405317.0,44.9445,44.9724,44.9259,44.9352,405317.0
2023-04-28 09:35:00,48.33,48.38,48.33,48.34,266172.0,44.9352,44.9817,44.9352,44.9445,266172.0
2023-04-28 09:40:00,48.34,48.36,48.32,48.34,161484.0,44.9445,44.9631,44.9259,44.9445,161484.0
2023-04-28 09:45:00,48.34,48.4,48.33,48.38,177408.0,44.9445,45.0003,44.9352,44.9817,177408.0
2023-04-28 09:50:00,48.38,48.42,48.37,48.4,212560.0,44.9817,45.0189,44.9724,45.0003,212560.0
2023-04-28 09:55:00,48.4,48.42,48.38,48.38,75125.0,45.0003,45.0189,44.9817,44.9817,75125.0
2023-04-28 10:00:00,48.38,48.42,48.37,48.4,107002.0,44.9817,45.0189,44.9724,45.0003,107002.0
2023-04-28 10:05:00,48.4,48.45,48.4,48.44,213826.0,45.0003,45.0468,45.0003,45.0375,213826.0
2023-04-28 10:10:00,48.44,48.48,48.43,48.48,206647.0,45.0375,45.0747,45.0282,45.0747,206647.0
2023-04-28 10:15:00,48.48,48.49,48.46,48.48,99550.0,45.0747,45.084,45.0561,45.0747,99550.0
2023-04-28 10:20:00,48.48,48.51,48.47,48.51,127205.0,45.0747,45.1026,45.0654,45.1026,127205.0
2023-04-28 10:25:00,48.51,48.52,48.48,48.51,140403.0,45.1026,45.1119,45.0747,45.1026,140403.0
2023-04-28 10:30:00,48.52,48.53,48.48,48.52,108845.0,45.1119,45.1212,45.0747,45.1119,108845.0
2023-04-28 10:35:00,48.52,48.52,48.46,48.47,165094.0,45.1119,45.1119,45.0561,45.0654,165094.0
2023-04-28 10:40:00,48.48,48.5,48.46,48.5,190260.0,45.0747,45.0933,45.0561,45.0933,190260.0
2023-04-28 10:45:00,48.5,48.54,48.48,48.52,80350.0,45.0933,45.1305,45.0747,45.1119,80350.0
2023-04-28 10:50:00,48.53,48.54,48.5,48.53,54321.0,45.1212,45.1305,45.0933,45.1212,54321.0
2023-04-28 10:55:00,48.53,48.53,48.45,48.47,245128.0,45.1212,45.1212,45.0468,45.0654,245128.0
2023-04-28 11:00:00,48.47,48.48,48.41,48.42,104807.0,45.0654,45.0747,45.0096,45.0189,104807.0
2023-04-28 11:05:00,48.42,48.46,48.42,48.46,63855.0,45.0189,45.0561,45.0189,45.0561,63855.0
2023-04-28 11:10:00,48.45,48.47,48.45,48.47,50598.0,45.0468,45.0654,45.0468,45.0654,50598.0
2023-04-28 11:15:00,48.47,48.51,48.46,48.51,106111.0,45.0654,45.1026,45.0561,45.1026,106111.0
2023-04-28 11:20:00,48.5,48.51,48.46,48.5,128974.0,45.0933,45.1026,45.0561,45.0933,128974.0
2023-04-28 11:25:00,48.5,48.53,48.49,48.51,68296.0,45.0933,45.1212,45.084,45.1026,68296.0
2023-04-28 11:30:00,48.51,48.54,48.5,48.52,25049.0,45.1026,45.1305,45.0933,45.1119,25049.0
2023-04-28 11:35:00,48.52,48.55,48.51,48.54,146528.0,45.1119,45.1398,45.1026,45.1305,146528.0
2023-04-28 11:40:00,48.54,48.56,48.53,48.55,58345.0,45.1305,45.1491,45.1212,45.1398,58345.0
2023-04-28 11:45:00,48.55,48.57,48.54,48.55,22977.0,45.1398,45.1584,45.1305,45.1398,22977.0
2023-04-28 11:50:00,48.55,48.57,48.54,48.56,136192.0,45.1398,45.1584,45.1305,45.1491,136192.0
2023-04-28 11:55:00,48.55,48.57,48.55,48.57,31515.0,45.1398,45.1584,45.1398,45.1584,31515.0
2023-04-28 12:00:00,48.56,48.58,48.56,48.58,30973.0,45.1491,45.1677,45.1491,45.1677,30973.0
2023-04-28 12:05:00,48.57,48.58,48.56,48.57,214027.0,45.1584,45.1677,45.1491,45.1584,214027.0
2023-04-28 12:10:00,48.57,48.57,48.55,48.55,55948.0,45.1584,45.1584,45.1398,45.1398,55948.0
2023-04-28 12:15:00,48.55,48.56,48.53,48.54,31904.0,45.1398,45.1491,45.1212,45.1305,31904.0
2023-04-28 12:20:00,48.53,48.54,48.51,48.54,55324.0,45.1212,45.1305,45.1026,45.1305,55324.0
2023-04-28 12:25:00,48.53,48.54,48.51,48.54,210621.0,45.1212,45.1305,45.1026,45.1305,210621.0
2023-04-28 12:30:00,48.54,48.57,48.54,48.55,36785.0,45.1305,45.1584,45.1305,45.1398,36785.0
2023-04-28 12:35:00,48.55,48.56,48.54,48.55,98792.0,45.1398,45.1491,45.1305,45.1398,98792.0
2023-04-28 12:40:00,48.55,48.57,48.54,48.56,38845.0,45.1398,45.1584,45.1305,45.1491,38845.0
2023-04-28 12:45:00,48.56,48.58,48.56,48.57,98599.0,45.1491,45.1677,45.1491,45.1584,98599.0
2023-04-28 12:50:00,48.58,48.58,48.56,48.57,67588.0,45.1677,45.1677,45.1491,45.1584,67588.0
2023-04-28 12:55:00,48.56,48.59,48.56,48.59,13658.0,45.1491,45.177,45.1491,45.177,13658.0
2023-04-28 13:00:00,48.58,48.59,48.54,48.57,42789.0,45.1677,45.177,45.1305,45.1584,42789.0
2023-04-28 13:05:00,48.57,48.57,48.55,48.55,18963.0,45.1584,45.1584,45.1398,45.1398,18963.0
2023-04-28 13:10:00,48.55,48.58,48.55,48.57,23466.0,45.1398,45.1677,45.1398,45.1584,23466.0
2023-04-28 13:15:00,48.58,48.58,48.55,48.55,16821.0,45.1677,45.1677,45.1398,45.1398,16821.0
2023-04-28 13:20:00,48.55,48.56,48.54,48.55,18389.0,45.1398,45.1491,45.1305,45.1398,18389.0
2023-04-28 13:25:00,48.55,48.58,48.55,48.57,15533.0,45.1398,45.1677,45.1398,45.1584,15533.0
2023-04-28 13:30:00,48.58,48.6,48.57,48.58,48307.0,45.1677,45.1863,45.1584,45.1677,48307.0
2023-04-28 13:35:00,48.58,48.58,48.56,48.58,136349.0,45.1677,45.1677,45.1491,45.1677,136349.0
2023-04-28 13:40:00,48.57,48.59,48.57,48.58,67640.0,45.1584,45.177,45.1584,45.1677,67640.0
2023-04-28 13:45:00,48.58,48.59,48.56,48.58,33424.0,45.1677,45.177,45.1491,45.1677,33424.0
2023-04-28 13:50:00,48.57,48.58,48.55,48.55,51289.0,45.1584,45.1677,45.1398,45.1398,51289.0
2023-04-28 13:55:00,48.55,48.57,48.54,48.57,37235.0,45.1398,45.1584,45.1305,45.1584,37235.0
2023-04-28 14:00:00,48.57,48.6,48.56,48.59,87575.0,45.1584,45.1863,45.1491,45.177,87575.0
2023-04-28 14:05:00,48.59,48.59,48.57,48.58,52944.0,45.177,45.177,45.1584,45.1677,52944.0
2023-04-28 14:10:00,48.59,48.59,48.56,48.57,156647.0,45.177,45.177,45.1491,45.1584,156647.0
2023-04-28 14:15:00,48.57,48.59,48.55,48.58,99332.0,45.1584,45.177,45.1398,45.1677,99332.0
2023-04-28 14:20:00,48.58,48.59,48.56,48.58,69340.0,45.1677,45.177,45.1491,45.1677,69340.0
2023-04-28 14:25:00,48.58,48.58,48.55,48.56,59633.0,45.1677,45.1677,45.1398,45.1491,59633.0
2023-04-28 14:30:00,48.57,48.58,48.55,48.57,125392.0,45.1584,45.1677,45.1398,45.1584,125392.0
2023-04-28 14:35:00,48.57,48.57,48.53,48.54,83542.0,45.1584,45.1584,45.1212,45.1305,83542.0
2023-04-28 14:40:00,48.54,48.56,48.53,48.55,56380.0,45.1305,45.1491,45.1212,45.1398,56380.0
2023-04-28 14:45:00,48.55,48.56,48.53,48.54,51077.0,45.1398,45.1491,45.1212,45.1305,51077.0
2023-04-28 14:50:00,48.55,48.56,48.53,48.55,44815.0,45.1398,45.1491,45.1212,45.1398,44815.0
2023-04-28 14:55:00,48.54,48.56,48.54,48.55,37897.0,45.1305,45.1491,45.1305,45.1398,37897.0
2023-04-28 15:00:00,48.55,48.56,48.54,48.55,52392.0,45.1398,45.1491,45.1305,45.1398,52392.0
2023-04-28 15:05:00,48.55,48.56,48.54,48.54,22608.0,45.1398,45.1491,45.1305,45.1305,22608.0
2023-04-28 15:10:00,48.55,48.55,48.53,48.55,67904.0,45.1398,45.1398,45.1212,45.1398,67904.0
2023-04-28 15:15:00,48.54,48.58,48.54,48.57,46095.0,45.1305,45.1677,45.1305,45.1584,46095.0
2023-04-28 15:20:00,48.57,48.57,48.53,48.55,60250.0,45.1584,45.1584,45.1212,45.1398,60250.0
2023-04-28 15:25:00,48.54,48.55,48.53,48.54,29158.0,45.1305,45.1398,45.1212,45.1305,29158.0
2023-04-28 15:30:00,48.53,48.54,48.51,48.52,29776.0,45.1212,45.1305,45.1026,45.1119,29776.0
2023-04-28 15:35:00,48.51,48.52,48.5,48.52,37731.0,45.1026,45.1119,45.0933,45.1119,37731.0
2023-04-28 15:40:00,48.52,48.53,48.51,48.52,59183.0,45.1119,45.1212,45.1026,45.1119,59183.0
2023-04-28 15:45:00,48.53,48.53,48.5,48.52,170852.0,45.1212,45.1212,45.0933,45.1119,170852.0
2023-04-28 15:50:00,48.52,48.55,48.5,48.55,270522.0,45.1119,45.1398,45.0933,45.1398,270522.0
2023-04-28 15:55:00,48.55,48.59,48.54,48.58,867033.0,45.1398,45.177,45.1305,45.1677,867033.0
2023-05-01 09:30:00,48.45,48.63,48.42,48.61,245753.0,45.0468,45.2142,45.0189,45.1956,245753.0
2023-05-01 09:35:00,48.6,48.72,48.59,48.72,228864.0,45.1863,45.2978,45.177,45.2978,228864.0
2023-05-01 09:40:00,48.72,48.75,48.69,48.7,93811.0,45.2978,45.3257,45.2699,45.2792,93811.0
2023-05-01 09:45:00,48.7,48.73,48.68,48.71,196367.0,45.2792,45.3071,45.2606,45.2885,196367.0
2023-05-01 09:50:00,48.71,48.75,48.7,48.7,161373.0,45.2885,45.3257,45.2792,45.2792,161373.0
2023-05-01 09:55:00,48.71,48.71,48.66,48.67,108435.0,45.2885,45.2885,45.242,45.2513,108435.0
2023-05-01 10:00:00,48.67,48.67,48.58,48.59,455986.0,45.2513,45.2513,45.1677,45.177,455986.0
2023-05-01 10:05:00,48.59,48.61,48.55,48.57,270652.0,45.177,45.1956,45.1398,45.1584,270652.0
2023-05-01 10:10:00,48.57,48.58,48.52,48.53,155785.0,45.1584,45.1677,45.1119,45.1212,155785.0
2023-05-01 10:15:00,48.53,48.58,48.53,48.53,69197.0,45.1212,45.1677,45.1212,45.1212,69197.0
2023-05-01 10:20:00,48.53,48.55,48.47,48.5,166071.0,45.1212,45.1398,45.0654,45.0933,166071.0
2023-05-01 10:25:00,48.5,48.52,48.48,48.51,52432.0,45.0933,45.1119,45.0747,45.1026,52432.0
2023-05-01 10:30:00,48.51,48.55,48.5,48.55,102003.0,45.1026,45.1398,45.0933,45.1398,102003.0
2023-05-01 10:35:00,48.54,48.59,48.54,48.56,202689.0,45.1305,45.177,45.1305,45.1491,202689.0
2023-05-01 10:40:00,48.56,48.57,48.51,48.55,74411.0,45.1491,45.1584,45.1026,45.1398,74411.0
2023-05-01 10:45:00,48.55,48.6,48.55,48.59,75897.0,45.1398,45.1863,45.1398,45.177,75897.0
2023-05-01 10:50:00,48.6,48.6,48.56,48.56,72083.0,45.1863,45.1863,45.1491,45.1491,72083.0
2023-05-01 10:55:00,48.56,48.59,48.56,48.59,76645.0,45.1491,45.177,45.1491,45.177,76645.0
2023-05-01 11:00:00,48.59,48.6,48.55,48.57,184710.0,45.177,45.1863,45.1398,45.1584,184710.0
2023-05-01 11:05:00,48.57,48.57,48.51,48.52,36251.0,45.1584,45.1584,45.1026,45.1119,36251.0
2023-05-01 11:10:00,48.52,48.52,48.49,48.51,42999.0,45.1119,45.1119,45.084,45.1026,42999.0
2023-05-01 11:15:00,48.5,48.51,48.48,48.5,58137.0,45.0933,45.1026,45.0747,45.0933,58137.0
2023-05-01 11:20:00,48.5,48.51,48.47,48.47,49396.0,45.0933,45.1026,45.0654,45.0654,49396.0
2023-05-01 11:25:00,48.47,48.49,48.46,48.48,54444.0,45.0654,45.084,45.0561,45.0747,54444.0
2023-05-01 11:30:00,48.47,48.49,48.45,48.47,31525.0,45.0654,45.084,45.0468,45.0654,31525.0
2023-05-01 11:35:00,48.48,48.51,48.47,48.51,30156.0,45.0747,45.1026,45.0654,45.1026,30156.0
2023-05-01 11:40:00,48.5,48.51,48.47,48.5,39837.0,45.0933,45.1026,45.0654,45.0933,39837.0
2023-05-01 11:45:00,48.49,48.51,48.49,48.5,65801.0,45.084,45.1026,45.084,45.0933,65801.0
2023-05-01 11:50:00,48.51,48.51,48.49,48.5,12670.0,45.1026,45.1026,45.084,45.0933,12670.0
2023-05-01 11:55:00,48.5,48.52,48.48,48.51,92463.0,45.0933,45.1119,45.0747,45.1026,92463.0
2023-05-01 12:00:00,48.52,48.53,48.51,48.53,36700.0,45.1119,45.1212,45.1026,45.1212,36700.0
2023-05-01 12:05:00,48.53,48.54,48.51,48.53,41841.0,45.1212,45.1305,45.1026,45.1212,41841.0
2023-05-01 12:10:00,48.54,48.54,48.5,48.51,71196.0,45.1305,45.1305,45.0933,45.1026,71196.0
2023-05-01 12:15:00,48.51,48.51,48.5,48.51,26317.0,45.1026,45.1026,45.0933,45.1026,26317.0
2023-05-01 12:20:00,48.5,48.52,48.5,48.51,17110.0,45.0933,45.1119,45.0933,45.1026,17110.0
2023-05-01 12:25:00,48.51,48.53,48.5,48.53,21244.0,45.1026,45.1212,45.0933,45.1212,21244.0
2023-05-01 12:30:00,48.53,48.56,48.52,48.55,77161.0,45.1212,45.1491,45.1119,45.1398,77161.0
2023-05-01 12:35:00,48.55,48.58,48.55,48.57,121043.0,45.1398,45.1677,45.1398,45.1584,121043.0
2023-05-01 12:40:00,48.57,48.58,48.55,48.55,28830.0,45.1584,45.1677,45.1398,45.1398,28830.0
2023-05-01 12:45:00,48.55,48.56,48.54,48.55,16854.0,45.1398,45.1491,45.1305,45.1398,16854.0
2023-05-01 12:50:00,48.55,48.57,48.54,48.56,35035.0,45.1398,45.1584,45.1305,45.1491,35035.0
2023-05-01 12:55:00,48.57,48.57,48.56,48.56,18475.0,45.1584,45.1584,45.1491,45.1491,18475.0
2023-05-01 13:00:00,48.55,48.57,48.55,48.55,188602.0,45.1398,45.1584,45.1398,45.1398,188602.0
2023-05-01 13:05:00,48.56,48.57,48.55,48.55,13173.0,45.1491,45.1584,45.1398,45.1398,13173.0
2023-05-01 13:10:00,48.55,48.55,48.53,48.54,16436.0,45.1398,45.1398,45.1212,45.1305,16436.0
2023-05-01 13:15:00,48.53,48.54,48.51,48.52,27336.0,45.1212,45.1305,45.1026,45.1119,27336.0
2023-05-01 13:20:00,48.52,48.53,48.51,48.53,65870.0,45.1119,45.1212,45.1026,45.1212,65870.0
2023-05-01 13:25:00,48.53,48.53,48.5,48.5,80808.0,45.1212,45.1212,45.0933,45.0933,80808.0
2023-05-01 13:30:00,48.5,48.5,48.48,48.49,15656.0,45.0933,45.0933,45.0747,45.084,15656.0
2023-05-01 13:35:00,48.49,48.49,48.45,48.46,34661.0,45.084,45.084,45.0468,45.0561,34661.0
2023-05-01 13:40:00,48.46,48.48,48.45,48.46,24530.0,45.0561,45.0747,45.0468,45.0561,24530.0
2023-05-01 13:45:00,48.46,48.47,48.45,48.46,42365.0,45.0561,45.0654,45.0468,45.0561,42365.0
2023-05-01 13:50:00,48.47,48.49,48.46,48.48,13429.0,45.0654,45.084,45.0561,45.0747,13429.0
2023-05-01 13:55:00,48.48,48.5,48.48,48.5,28860.0,45.0747,45.0933,45.0747,45.0933,28860.0
2023-05-01 14:00:00,48.49,48.5,48.48,48.48,72274.0,45.084,45.0933,45.0747,45.0747,72274.0
2023-05-01 14:05:00,48.48,48.49,48.47,48.49,153939.0,45.0747,45.084,45.0654,45.084,153939.0
2023-05-01 14:10:00,48.5,48.5,48.47,48.47,76333.0,45.0933,45.0933,45.0654,45.0654,76333.0
2023-05-01 14:15:00,48.48,48.48,48.46,48.47,58958.0,45.0747,45.0747,45.0561,45.0654,58958.0
2023-05-01 14:20:00,48.47,48.49,48.46,48.47,34065.0,45.0654,45.084,45.0561,45.0654,34065.0
2023-05-01 14:25:00,48.47,48.47,48.46,48.47,73337.0,45.0654,45.0654,45.0561,45.0654,73337.0
2023-05-01 14:30:00,48.46,48.47,48.4,48.41,106514.0,45.0561,45.0654,45.0003,45.0096,106514.0
2023-05-01 14:35:00,48.41,48.42,48.39,48.42,35832.0,45.0096,45.0189,44.991,45.0189,35832.0
2023-05-01 14:40:00,48.42,48.44,48.41,48.43,31526.0,45.0189,45.0375,45.0096,45.0282,31526.0
2023-05-01 14:45:00,48.42,48.43,48.41,48.42,101603.0,45.0189,45.0282,45.0096,45.0189,101603.0
2023-05-01 14:50:00,48.42,48.43,48.41,48.43,24015.0,45.0189,45.0282,45.0096,45.0282,24015.0
2023-05-01 14:55:00,48.42,48.44,48.42,48.43,53659.0,45.0189,45.0375,45.0189,45.0282,53659.0
2023-05-01 15:00:00,48.44,48.44,48.41,48.41,75634.0,45.0375,45.0375,45.0096,45.0096,75634.0
2023-05-01 15:05:00,48.41,48.43,48.4,48.41,71074.0,45.0096,45.0282,45.0003,45.0096,71074.0
2023-05-01 15:10:00,48.41,48.41,48.39,48.41,204772.0,45.0096,45.0096,44.991,45.0096,204772.0
2023-05-01 15:15:00,48.41,48.41,48.38,48.41,149143.0,45.0096,45.0096,44.9817,45.0096,149143.0
2023-05-01 15:20:00,48.41,48.44,48.41,48.43,196632.0,45.0096,45.0375,45.0096,45.0282,196632.0
2023-05-01 15:25:00,48.43,48.43,48.41,48.41,73406.0,45.0282,45.0282,45.0096,45.0096,73406.0
2023-05-01 15:30:00,48.41,48.42,48.4,48.42,53122.0,45.0096,45.0189,45.0003,45.0189,53122.0
2023-05-01 15:35:00,48.41,48.42,48.39,48.39,102059.0,45.0096,45.0189,44.991,44.991,102059.0
2023-05-01 15:40:00,48.4,48.42,48.39,48.41,115317.0,45.0003,45.0189,44.991,45.0096,115317.0
2023-05-01 15:45:00,48.41,48.44,48.41,48.44,72098.0,45.0096,45.0375,45.0096,45.0375,72098.0
2023-05-01 15:50:00,48.44,48.45,48.42,48.44,106819.0,45.0375,45.0468,45.0189,45.0375,106819.0
2023-05-01 15:55:00,48.43,48.45,48.4,48.41,155447.0,45.0282,45.0468,45.0003,45.0096,155447.0
2023-05-02 09:30:00,48.29,48.29,48.21,48.25,134921.0,44.898,44.898,44.8237,44.8608,134921.0
2023-05-02 09:35:00,48.24,48.26,48.18,48.2,122054.0,44.8515,44.8701,44.7958,44.8144,122054.0
2023-05-02 09:40:00,48.2,48.21,48.14,48.15,82250.0,44.8144,44.8237,44.7586,44.7679,82250.0
2023-05-02 09:45:00,48.15,48.16,48.12,48.13,77908.0,44.7679,44.7772,44.74,44.7493,77908.0
2023-05-02 09:50:00,48.13,48.16,48.11,48.12,150376.0,44.7493,44.7772,44.7307,44.74,150376.0
2023-05-02 09:55:00,48.12,48.12,48.05,48.07,42753.0,44.74,44.74,44.6749,44.6935,42753.0
2023-05-02 10:00:00,48.08,48.13,48.06,48.06,151763.0,44.7028,44.7493,44.6842,44.6842,151763.0
2023-05-02 10:05:00,48.06,48.07,48.0,48.02,107183.0,44.6842,44.6935,44.6284,44.647,107183.0
2023-05-02 10:10:00,48.02,48.03,47.98,48.02,69152.0,44.647,44.6563,44.6098,44.647,69152.0
2023-05-02 10:15:00,48.02,48.04,47.99,48.01,53067.0,44.647,44.6656,44.6191,44.6377,53067.0
2023-05-02 10:20:00,48.0,48.01,47.93,47.93,71287.0,44.6284,44.6377,44.5633,44.5633,71287.0
2023-05-02 10:25:00,47.93,47.95,47.89,47.93,78439.0,44.5633,44.5819,44.5261,44.5633,78439.0
2023-05-02 10:30:00,47.92,47.94,47.9,47.92,154224.0,44.554,44.5726,44.5354,44.554,154224.0
2023-05-02 10:35:00,47.91,47.93,47.88,47.91,153600.0,44.5447,44.5633,44.5168,44.5447,153600.0
2023-05-02 10:40:00,47.9,47.95,47.9,47.93,65788.0,44.5354,44.5819,44.5354,44.5633,65788.0
2023-05-02 10:45:00,47.93,47.95,47.89,47.93,126586.0,44.5633,44.5819,44.5261,44.5633,126586.0
2023-05-02 10:50:00,47.92,47.94,47.87,47.9,174014.0,44.554,44.5726,44.5075,44.5354,174014.0
2023-05-02 10:55:00,47.9,47.91,47.87,47.88,109352.0,44.5354,44.5447,44.5075,44.5168,109352.0
2023-05-02 11:00:00,47.88,47.9,47.85,47.89,135472.0,44.5168,44.5354,44.4889,44.5261,135472.0
2023-05-02 11:05:00,47.9,47.9,47.87,47.89,52197.0,44.5354,44.5354,44.5075,44.5261,52197.0
2023-05-02 11:10:00,47.9,47.91,47.88,47.9,187601.0,44.5354,44.5447,44.5168,44.5354,187601.0
2023-05-02 11:15:00,47.9,47.92,47.86,47.87,58954.0,44.5354,44.554,44.4982,44.5075,58954.0
2023-05-02 11:20:00,47.88,47.89,47.84,47.86,141524.0,44.5168,44.5261,44.4796,44.4982,141524.0
2023-05-02 11:25:00,47.87,47.89,47.85,47.87,128114.0,44.5075,44.5261,44.4889,44.5075,128114.0
2023-05-02 11:30:00,47.87,47.88,47.85,47.88,212117.0,44.5075,44.5168,44.4889,44.5168,212117.0
2023-05-02 11:35:00,47.88,47.91,47.87,47.91,331158.0,44.5168,44.5447,44.5075,44.5447,331158.0
2023-05-02 11:40:00,47.91,47.94,47.9,47.94,122652.0,44.5447,44.5726,44.5354,44.5726,122652.0
2023-05-02 11:45:00,47.95,47.97,47.94,47.95,125475.0,44.5819,44.6005,44.5726,44.5819,125475.0
2023-05-02 11:50:00,47.95,47.96,47.91,47.94,199086.0,44.5819,44.5912,44.5447,44.5726,199086.0
2023-05-02 11:55:00,47.95,47.96,47.93,47.96,42526.0,44.5819,44.5912,44.5633,44.5912,42526.0
2023-05-02 12:00:00,47.96,47.97,47.93,47.95,87073.0,44.5912,44.6005,44.5633,44.5819,87073.0
2023-05-02 12:05:00,47.95,47.96,47.92,47.95,54097.0,44.5819,44.5912,44.554,44.5819,54097.0
2023-05-02 12:10:00,47.95,47.97,47.94,47.96,91916.0,44.5819,44.6005,44.5726,44.5912,91916.0
2023-05-02 12:15:00,47.96,47.96,47.93,47.96,271781.0,44.5912,44.5912,44.5633,44.5912,271781.0
2023-05-02 12:20:00,47.96,47.96,47.93,47.95,56991.0,44.5912,44.5912,44.5633,44.5819,56991.0
2023-05-02 12:25:00,47.95,47.96,47.94,47.96,62622.0,44.5819,44.5912,44.5726,44.5912,62622.0
2023-05-02 12:30:00,47.96,47.97,47.94,47.94,182321.0,44.5912,44.6005,44.5726,44.5726,182321.0
2023-05-02 12:35:00,47.94,47.97,47.94,47.96,135955.0,44.5726,44.6005,44.5726,44.5912,135955.0
2023-05-02 12:40:00,47.95,47.97,47.95,47.97,26945.0,44.5819,44.6005,44.5819,44.6005,26945.0
2023-05-02 12:45:00,47.97,47.98,47.95,47.96,47455.0,44.6005,44.6098,44.5819,44.5912,47455.0
2023-05-02 12:50:00,47.96,47.99,47.96,47.98,50118.0,44.5912,44.6191,44.5912,44.6098,50118.0
2023-05-02 12:55:00,47.98,47.99,47.96,47.98,34670.0,44.6098,44.6191,44.5912,44.6098,34670.0
2023-05-02 13:00:00,47.98,48.0,47.97,47.99,46915.0,44.6098,44.6284,44.6005,44.6191,46915.0
2023-05-02 13:05:00,48.0,48.01,47.98,47.98,32546.0,44.6284,44.6377,44.6098,44.6098,32546.0
2023-05-02 13:10:00,47.98,48.0,47.97,47.97,37962.0,44.6098,44.6284,44.6005,44.6005,37962.0
2023-05-02 13:15:00,47.98,47.99,47.97,47.98,70351.0,44.6098,44.6191,44.6005,44.6098,70351.0
2023-05-02 13:20:00,47.98,47.99,47.97,47.98,16067.0,44.6098,44.6191,44.6005,44.6098,16067.0
2023-05-02 13:25:00,47.98,47.99,47.96,47.97,29306.0,44.6098,44.6191,44.5912,44.6005,29306.0
2023-05-02 13:30:00,47.96,47.98,47.96,47.98,152739.0,44.5912,44.6098,44.5912,44.6098,152739.0
2023-05-02 13:35:00,47.98,48.0,47.97,48.0,53671.0,44.6098,44.6284,44.6005,44.6284,53671.0
2023-05-02 13:40:00,47.99,48.0,47.98,47.99,53280.0,44.6191,44.6284,44.6098,44.6191,53280.0
2023-05-02 13:45:00,47.98,48.01,47.98,48.01,94445.0,44.6098,44.6377,44.6098,44.6377,94445.0
2023-05-02 13:50:00,48.01,48.04,48.0,48.01,62850.0,44.6377,44.6656,44.6284,44.6377,62850.0
2023-05-02 13:55:00,48.02,48.02,47.98,47.98,37590.0,44.647,44.647,44.6098,44.6098,37590.0
2023-05-02 14:00:00,47.98,47.99,47.95,47.97,53949.0,44.6098,44.6191,44.5819,44.6005,53949.0
2023-05-02 14:05:00,47.96,47.97,47.95,47.96,52637.0,44.5912,44.6005,44.5819,44.5912,52637.0
2023-05-02 14:10:00,47.97,47.97,47.93,47.93,50601.0,44.6005,44.6005,44.5633,44.5633,50601.0
2023-05-02 14:15:00,47.94,47.98,47.93,47.97,103353.0,44.5726,44.6098,44.5633,44.6005,103353.0
2023-05-02 14:20:00,47.97,47.97,47.94,47.96,125991.0,44.6005,44.6005,44.5726,44.5912,125991.0
2023-05-02 14:25:00,47.96,47.97,47.94,47.97,71687.0,44.5912,44.6005,44.5726,44.6005,71687.0
2023-05-02 14:30:00,47.96,47.97,47.94,47.95,56411.0,44.5912,44.6005,44.5726,44.5819,56411.0
2023-05-02 14:35:00,47.96,47.98,47.95,47.97,81307.0,44.5912,44.6098,44.5819,44.6005,81307.0
2023-05-02 14:40:00,47.96,47.97,47.94,47.97,67988.0,44.5912,44.6005,44.5726,44.6005,67988.0
2023-05-02 14:45:00,47.97,47.98,47.96,47.98,89494.0,44.6005,44.6098,44.5912,44.6098,89494.0
2023-05-02 14:50:00,47.97,47.99,47.97,47.98,51241.0,44.6005,44.6191,44.6005,44.6098,51241.0
2023-05-02 14:55:00,47.98,47.99,47.97,47.99,47233.0,44.6098,44.6191,44.6005,44.6191,47233.0
2023-05-02 15:00:00,47.99,48.01,47.98,47.98,66966.0,44.6191,44.6377,44.6098,44.6098,66966.0
2023-05-02 15:05:00,47.99,48.0,47.98,48.0,258058.0,44.6191,44.6284,44.6098,44.6284,258058.0
2023-05-02 15:10:00,48.0,48.02,47.99,48.02,94720.0,44.6284,44.647,44.6191,44.647,94720.0
2023-05-02 15:15:00,48.02,48.02,47.98,48.0,129313.0,44.647,44.647,44.6098,44.6284,129313.0
2023-05-02 15:20:00,48.0,48.01,47.99,48.01,85957.0,44.6284,44.6377,44.6191,44.6377,85957.0
2023-05-02 15:25:00,48.01,48.01,48.0,48.0,59903.0,44.6377,44.6377,44.6284,44.6284,59903.0
2023-05-02 15:30:00,48.01,48.01,47.98,47.98,121670.0,44.6377,44.6377,44.6098,44.6098,121670.0
2023-05-02 15:35:00,47.98,48.01,47.98,48.01,87054.0,44.6098,44.6377,44.6098,44.6377,87054.0
2023-05-02 15:40:00,48.01,48.01,48.0,48.01,129412.0,44.6377,44.6377,44.6284,44.6377,129412.0
2023-05-02 15:45:00,48.0,48.01,47.98,47.98,132752.0,44.6284,44.6377,44.6098,44.6098,132752.0
2023-05-02 15:50:00,47.98,48.01,47.96,48.0,578387.0,44.6098,44.6377,44.5912,44.6284,578387.0
2023-05-02 15:55:00,48.01,48.01,47.97,47.98,370614.0,44.6377,44.6377,44.6005,44.6098,370614.0
2023-05-03 09:30:00,48.03,48.05,47.94,47.98,113399.0,44.6563,44.6749,44.5726,44.6098,113399.0
2023-05-03 09:35:00,47.98,48.02,47.97,48.0,136174.0,44.6098,44.647,44.6005,44.6284,136174.0
2023-05-03 09:40:00,48.0,48.04,48.0,48.02,42273.0,44.6284,44.6656,44.6284,44.647,42273.0
2023-05-03 09:45:00,48.02,48.03,47.96,48.01,70280.0,44.647,44.6563,44.5912,44.6377,70280.0
2023-05-03 09:50:00,48.01,48.06,48.01,48.04,109932.0,44.6377,44.6842,44.6377,44.6656,109932.0
2023-05-03 09:55:00,48.04,48.05,47.99,48.0,85417.0,44.6656,44.6749,44.6191,44.6284,85417.0
2023-05-03 10:00:00,48.0,48.04,48.0,48.03,110153.0,44.6284,44.6656,44.6284,44.6563,110153.0
2023-05-03 10:05:00,48.03,48.04,47.99,48.0,45368.0,44.6563,44.6656,44.6191,44.6284,45368.0
2023-05-03 10:10:00,48.01,48.02,47.97,48.0,289025.0,44.6377,44.647,44.6005,44.6284,289025.0
2023-05-03 10:15:00,48.0,48.02,47.99,48.02,94662.0,44.6284,44.647,44.6191,44.647,94662.0
2023-05-03 10:20:00,48.02,48.04,48.0,48.02,48465.0,44.647,44.6656,44.6284,44.647,48465.0
2023-05-03 10:25:00,48.01,48.02,47.98,48.0,47653.0,44.6377,44.647,44.6098,44.6284,47653.0
2023-05-03 10:30:00,48.0,48.04,48.0,48.03,47393.0,44.6284,44.6656,44.6284,44.6563,47393.0
2023-05-03 10:35:00,48.03,48.05,48.02,48.02,48172.0,44.6563,44.6749,44.647,44.647,48172.0
2023-05-03 10:40:00,48.03,48.04,48.02,48.04,35509.0,44.6563,44.6656,44.647,44.6656,35509.0
2023-05-03 10:45:00,48.03,48.05,48.0,48.04,98421.0,44.6563,44.6749,44.6284,44.6656,98421.0
2023-05-03 10:50:00,48.05,48.1,48.05,48.08,19550.0,44.6749,44.7214,44.6749,44.7028,19550.0
2023-05-03 10:55:00,48.08,48.1,48.07,48.08,58477.0,44.7028,44.7214,44.6935,44.7028,58477.0
2023-05-03 11:00:00,48.08,48.1,48.06,48.09,73896.0,44.7028,44.7214,44.6842,44.7121,73896.0
2023-05-03 11:05:00,48.09,48.1,48.06,48.07,96223.0,44.7121,44.7214,44.6842,44.6935,96223.0
2023-05-03 11:10:00,48.06,48.08,48.05,48.08,38230.0,44.6842,44.7028,44.6749,44.7028,38230.0
2023-05-03 11:15:00,48.07,48.08,48.06,48.07,10571.0,44.6935,44.7028,44.6842,44.6935,10571.0
2023-05-03 11:20:00,48.06,48.09,48.06,48.09,97271.0,44.6842,44.7121,44.6842,44.7121,97271.0
2023-05-03 11:25:00,48.09,48.09,48.06,48.07,30273.0,44.7121,44.7121,44.6842,44.6935,30273.0
2023-05-03 11:30:00,48.06,48.08,48.04,48.04,113241.0,44.6842,44.7028,44.6656,44.6656,113241.0
2023-05-03 11:35:00,48.05,48.06,48.03,48.04,52460.0,44.6749,44.6842,44.6563,44.6656,52460.0
2023-05-03 11:40:00,48.05,48.06,48.02,48.03,87527.0,44.6749,44.6842,44.647,44.6563,87527.0
2023-05-03 11:45:00,48.04,48.06,48.03,48.05,75462.0,44.6656,44.6842,44.6563,44.6749,75462.0
2023-05-03 11:50:00,48.05,48.07,48.04,48.07,50000.0,44.6749,44.6935,44.6656,44.6935,50000.0
2023-05-03 11:55:00,48.07,48.1,48.06,48.08,71223.0,44.6935,44.7214,44.6842,44.7028,71223.0
2023-05-03 12:00:00,48.09,48.09,48.08,48.09,8274.0,44.7121,44.7121,44.7028,44.7121,8274.0
2023-05-03 12:05:00,48.08,48.11,48.08,48.1,16793.0,44.7028,44.7307,44.7028,44.7214,16793.0
2023-05-03 12:10:00,48.1,48.11,48.09,48.11,332274.0,44.7214,44.7307,44.7121,44.7307,332274.0
2023-05-03 12:15:00,48.1,48.1,48.09,48.09,25653.0,44.7214,44.7214,44.7121,44.7121,25653.0
2023-05-03 12:20:00,48.09,48.11,48.08,48.11,14318.0,44.7121,44.7307,44.7028,44.7307,14318.0
2023-05-03 12:25:00,48.11,48.13,48.1,48.13,71975.0,44.7307,44.7493,44.7214,44.7493,71975.0
2023-05-03 12:30:00,48.13,48.13,48.1,48.1,33323.0,44.7493,44.7493,44.7214,44.7214,33323.0
2023-05-03 12:35:00,48.1,48.11,48.08,48.1,31731.0,44.7214,44.7307,44.7028,44.7214,31731.0
2023-05-03 12:40:00,48.11,48.11,48.1,48.11,8641.0,44.7307,44.7307,44.7214,44.7307,8641.0
2023-05-03 12:45:00,48.11,48.11,48.09,48.09,17799.0,44.7307,44.7307,44.7121,44.7121,17799.0
2023-05-03 12:50:00,48.09,48.12,48.09,48.11,35332.0,44.7121,44.74,44.7121,44.7307,35332.0
2023-05-03 12:55:00,48.11,48.12,48.1,48.12,102663.0,44.7307,44.74,44.7214,44.74,102663.0
2023-05-03 13:00:00,48.12,48.12,48.1,48.11,10210.0,44.74,44.74,44.7214,44.7307,10210.0
2023-05-03 13:05:00,48.11,48.11,48.1,48.11,28797.0,44.7307,44.7307,44.7214,44.7307,28797.0
2023-05-03 13:10:00,48.1,48.12,48.1,48.11,27703.0,44.7214,44.74,44.7214,44.7307,27703.0
2023-05-03 13:15:00,48.12,48.13,48.1,48.13,22755.0,44.74,44.7493,44.7214,44.7493,22755.0
2023-05-03 13:20:00,48.13,48.14,48.12,48.14,28262.0,44.7493,44.7586,44.74,44.7586,28262.0
2023-05-03 13:25:00,48.13,48.16,48.13,48.16,30142.0,44.7493,44.7772,44.7493,44.7772,30142.0
2023-05-03 13:30:00,48.16,48.17,48.14,48.14,19173.0,44.7772,44.7865,44.7586,44.7586,19173.0
2023-05-03 13:35:00,48.14,48.15,48.13,48.13,18512.0,44.7586,44.7679,44.7493,44.7493,18512.0
2023-05-03 13:40:00,48.13,48.15,48.13,48.15,38509.0,44.7493,44.7679,44.7493,44.7679,38509.0
2023-05-03 13:45:00,48.14,48.14,48.11,48.12,28047.0,44.7586,44.7586,44.7307,44.74,28047.0
2023-05-03 13:50:00,48.12,48.12,48.1,48.1,14152.0,44.74,44.74,44.7214,44.7214,14152.0
2023-05-03 13:55:00,48.11,48.12,48.1,48.11,68296.0,44.7307,44.74,44.7214,44.7307,68296.0
2023-05-03 14:00:00,48.11,48.22,48.07,48.16,204238.0,44.7307,44.833,44.6935,44.7772,204238.0
2023-05-03 14:05:00,48.17,48.19,48.11,48.14,87248.0,44.7865,44.8051,44.7307,44.7586,87248.0
2023-05-03 14:10:00,48.15,48.18,48.09,48.18,103935.0,44.7679,44.7958,44.7121,44.7958,103935.0
2023-05-03 14:15:00,48.19,48.2,48.15,48.18,50639.0,44.8051,44.8144,44.7679,44.7958,50639.0
2023-05-03 14:20:00,48.18,48.24,48.17,48.23,33148.0,44.7958,44.8515,44.7865,44.8422,33148.0
2023-05-03 14:25:00,48.22,48.26,48.21,48.21,103758.0,44.833,44.8701,44.8237,44.8237,103758.0
2023-05-03 14:30:00,48.22,48.22,48.11,48.12,144712.0,44.833,44.833,44.7307,44.74,144712.0
2023-05-03 14:35:00,48.11,48.19,48.04,48.17,314957.0,44.7307,44.8051,44.6656,44.7865,314957.0
2023-05-03 14:40:00,48.17,48.26,48.13,48.16,206753.0,44.7865,44.8701,44.7493,44.7772,206753.0
2023-05-03 14:45:00,48.17,48.21,48.15,48.16,152748.0,44.7865,44.8237,44.7679,44.7772,152748.0
2023-05-03 14:50:00,48.16,48.17,48.07,48.14,165062.0,44.7772,44.7865,44.6935,44.7586,165062.0
2023-05-03 14:55:00,48.13,48.23,48.12,48.17,192858.0,44.7493,44.8422,44.74,44.7865,192858.0
2023-05-03 15:00:00,48.18,48.2,48.1,48.16,100301.0,44.7958,44.8144,44.7214,44.7772,100301.0
2023-05-03 15:05:00,48.15,48.22,48.02,48.06,217177.0,44.7679,44.833,44.647,44.6842,217177.0
2023-05-03 15:10:00,48.05,48.05,47.98,48.0,284653.0,44.6749,44.6749,44.6098,44.6284,284653.0
2023-05-03 15:15:00,48.0,48.09,47.98,48.08,226591.0,44.6284,44.7121,44.6098,44.7028,226591.0
2023-05-03 15:20:00,48.07,48.08,48.01,48.05,200542.0,44.6935,44.7028,44.6377,44.6749,200542.0
2023-05-03 15:25:00,48.06,48.09,47.98,47.99,297694.0,44.6842,44.7121,44.6098,44.6191,297694.0
2023-05-03 15:30:00,47.98,48.0,47.92,47.96,145612.0,44.6098,44.6284,44.554,44.5912,145612.0
2023-05-03 15:35:00,47.95,47.97,47.93,47.93,164938.0,44.5819,44.6005,44.5633,44.5633,164938.0
2023-05-03 15:40:00,47.93,47.95,47.91,47.94,111238.0,44.5633,44.5819,44.5447,44.5726,111238.0
2023-05-03 15:45:00,47.94,47.97,47.92,47.94,162236.0,44.5726,44.6005,44.554,44.5726,162236.0
2023-05-03 15:50:00,47.94,47.97,47.93,47.96,191963.0,44.5726,44.6005,44.5633,44.5912,191963.0
2023-05-03 15:55:00,47.96,47.96,47.92,47.93,213627.0,44.5912,44.5912,44.554,44.5633,213627.0
2023-05-04 09:30:00,48.33,48.42,48.33,48.4,202798.0,44.9352,45.0189,44.9352,45.0003,202798.0
2023-05-04 09:35:00,48.39,48.4,48.32,48.33,75930.0,44.991,45.0003,44.9259,44.9352,75930.0
2023-05-04 09:40:00,48.34,48.34,48.26,48.28,114737.0,44.9445,44.9445,44.8701,44.8887,114737.0
2023-05-04 09:45:00,48.29,48.3,48.23,48.27,157616.0,44.898,44.9073,44.8422,44.8794,157616.0
2023-05-04 09:50:00,48.27,48.4,48.26,48.4,269551.0,44.8794,45.0003,44.8701,45.0003,269551.0
2023-05-04 09:55:00,48.4,48.45,48.39,48.42,458267.0,45.0003,45.0468,44.991,45.0189,458267.0
2023-05-04 10:00:00,48.41,48.41,48.37,48.38,224607.0,45.0096,45.0096,44.9724,44.9817,224607.0
2023-05-04 10:05:00,48.39,48.4,48.36,48.38,114710.0,44.991,45.0003,44.9631,44.9817,114710.0
2023-05-04 10:10:00,48.38,48.4,48.32,48.36,82538.0,44.9817,45.0003,44.9259,44.9631,82538.0
2023-05-04 10:15:00,48.35,48.39,48.29,48.35,492798.0,44.9538,44.991,44.898,44.9538,492798.0
2023-05-04 10:20:00,48.35,48.36,48.29,48.31,123334.0,44.9538,44.9631,44.898,44.9166,123334.0
2023-05-04 10:25:00,48.31,48.33,48.28,48.28,93567.0,44.9166,44.9352,44.8887,44.8887,93567.0
2023-05-04 10:30:00,48.27,48.3,48.25,48.3,77148.0,44.8794,44.9073,44.8608,44.9073,77148.0
2023-05-04 10:35:00,48.3,48.31,48.24,48.24,147183.0,44.9073,44.9166,44.8515,44.8515,147183.0
2023-05-04 10:40:00,48.24,48.27,48.23,48.26,82137.0,44.8515,44.8794,44.8422,44.8701,82137.0
2023-05-04 10:45:00,48.26,48.32,48.24,48.26,361053.0,44.8701,44.9259,44.8515,44.8701,361053.0
2023-05-04 10:50:00,48.25,48.29,48.25,48.29,113721.0,44.8608,44.898,44.8608,44.898,113721.0
2023-05-04 10:55:00,48.29,48.3,48.22,48.24,139050.0,44.898,44.9073,44.833,44.8515,139050.0
2023-05-04 11:00:00,48.23,48.26,48.22,48.24,68504.0,44.8422,44.8701,44.833,44.8515,68504.0
2023-05-04 11:05:00,48.25,48.33,48.24,48.3,83311.0,44.8608,44.9352,44.8515,44.9073,83311.0
2023-05-04 11:10:00,48.3,48.31,48.27,48.29,43368.0,44.9073,44.9166,44.8794,44.898,43368.0
2023-05-04 11:15:00,48.29,48.3,48.22,48.23,64077.0,44.898,44.9073,44.833,44.8422,64077.0
2023-05-04 11:20:00,48.22,48.23,48.2,48.21,23880.0,44.833,44.8422,44.8144,44.8237,23880.0
2023-05-04 11:25:00,48.21,48.24,48.2,48.21,35323.0,44.8237,44.8515,44.8144,44.8237,35323.0
2023-05-04 11:30:00,48.21,48.23,48.2,48.23,53188.0,44.8237,44.8422,44.8144,44.8422,53188.0
2023-05-04 11:35:00,48.22,48.25,48.21,48.24,54832.0,44.833,44.8608,44.8237,44.8515,54832.0
2023-05-04 11:40:00,48.25,48.26,48.24,48.25,75475.0,44.8608,44.8701,44.8515,44.8608,75475.0
2023-05-04 11:45:00,48.25,48.26,48.24,48.25,61090.0,44.8608,44.8701,44.8515,44.8608,61090.0
2023-05-04 11:50:00,48.25,48.25,48.21,48.22,54211.0,44.8608,44.8608,44.8237,44.833,54211.0
2023-05-04 11:55:00,48.22,48.25,48.21,48.24,64550.0,44.833,44.8608,44.8237,44.8515,64550.0
2023-05-04 12:00:00,48.24,48.25,48.22,48.25,35726.0,44.8515,44.8608,44.833,44.8608,35726.0
2023-05-04 12:05:00,48.25,48.26,48.24,48.26,34416.0,44.8608,44.8701,44.8515,44.8701,34416.0
2023-05-04 12:10:00,48.25,48.26,48.23,48.26,31020.0,44.8608,44.8701,44.8422,44.8701,31020.0
2023-05-04 12:15:00,48.26,48.28,48.25,48.26,22071.0,44.8701,44.8887,44.8608,44.8701,22071.0
2023-05-04 12:20:00,48.26,48.3,48.25,48.29,92056.0,44.8701,44.9073,44.8608,44.898,92056.0
2023-05-04 12:25:00,48.3,48.3,48.26,48.28,30520.0,44.9073,44.9073,44.8701,44.8887,30520.0
2023-05-04 12:30:00,48.28,48.29,48.26,48.27,130322.0,44.8887,44.898,44.8701,44.8794,130322.0
2023-05-04 12:35:00,48.27,48.29,48.26,48.28,33516.0,44.8794,44.898,44.8701,44.8887,33516.0
2023-05-04 12:40:00,48.28,48.29,48.26,48.26,74370.0,44.8887,44.898,44.8701,44.8701,74370.0
2023-05-04 12:45:00,48.27,48.28,48.26,48.28,23440.0,44.8794,44.8887,44.8701,44.8887,23440.0
2023-05-04 12:50:00,48.28,48.29,48.25,48.26,180388.0,44.8887,44.898,44.8608,44.8701,180388.0
2023-05-04 12:55:00,48.27,48.32,48.27,48.32,65817.0,44.8794,44.9259,44.8794,44.9259,65817.0
2023-05-04 13:00:00,48.31,48.32,48.29,48.29,22755.0,44.9166,44.9259,44.898,44.898,22755.0
2023-05-04 13:05:00,48.29,48.33,48.29,48.32,165779.0,44.898,44.9352,44.898,44.9259,165779.0
2023-05-04 13:10:00,48.32,48.33,48.3,48.31,32762.0,44.9259,44.9352,44.9073,44.9166,32762.0
2023-05-04 13:15:00,48.31,48.36,48.31,48.34,57855.0,44.9166,44.9631,44.9166,44.9445,57855.0
2023-05-04 13:20:00,48.34,48.39,48.34,48.38,53368.0,44.9445,44.991,44.9445,44.9817,53368.0
2023-05-04 13:25:00,48.38,48.39,48.35,48.38,29240.0,44.9817,44.991,44.9538,44.9817,29240.0
2023-05-04 13:30:00,48.38,48.41,48.37,48.41,58568.0,44.9817,45.0096,44.9724,45.0096,58568.0
2023-05-04 13:35:00,48.42,48.44,48.41,48.43,60729.0,45.0189,45.0375,45.0096,45.0282,60729.0
2023-05-04 13:40:00,48.42,48.43,48.38,48.39,83510.0,45.0189,45.0282,44.9817,44.991,83510.0
2023-05-04 13:45:00,48.39,48.4,48.37,48.37,319439.0,44.991,45.0003,44.9724,44.9724,319439.0
2023-05-04 13:50:00,48.37,48.4,48.36,48.39,57085.0,44.9724,45.0003,44.9631,44.991,57085.0
2023-05-04 13:55:00,48.39,48.41,48.38,48.4,71382.0,44.991,45.0096,44.9817,45.0003,71382.0
2023-05-04 14:00:00,48.4,48.41,48.36,48.36,131221.0,45.0003,45.0096,44.9631,44.9631,131221.0
2023-05-04 14:05:00,48.37,48.38,48.35,48.38,94304.0,44.9724,44.9817,44.9538,44.9817,94304.0
2023-05-04 14:10:00,48.37,48.38,48.35,48.37,130596.0,44.9724,44.9817,44.9538,44.9724,130596.0
2023-05-04 14:15:00,48.37,48.38,48.35,48.37,124285.0,44.9724,44.9817,44.9538,44.9724,124285.0
2023-05-04 14:20:00,48.37,48.38,48.34,48.35,259041.0,44.9724,44.9817,44.9445,44.9538,259041.0
2023-05-04 14:25:00,48.35,48.35,48.31,48.32,86772.0,44.9538,44.9538,44.9166,44.9259,86772.0
2023-05-04 14:30:00,48.31,48.33,48.28,48.33,93146.0,44.9166,44.9352,44.8887,44.9352,93146.0
2023-05-04 14:35:00,48.34,48.35,48.32,48.33,161637.0,44.9445,44.9538,44.9259,44.9352,161637.0
2023-05-04 14:40:00,48.32,48.33,48.31,48.32,50064.0,44.9259,44.9352,44.9166,44.9259,50064.0
2023-05-04 14:45:00,48.32,48.34,48.31,48.32,161861.0,44.9259,44.9445,44.9166,44.9259,161861.0
2023-05-04 14:50:00,48.32,48.32,48.3,48.31,32688.0,44.9259,44.9259,44.9073,44.9166,32688.0
2023-05-04 14:55:00,48.32,48.35,48.31,48.34,45336.0,44.9259,44.9538,44.9166,44.9445,45336.0
2023-05-04 15:00:00,48.34,48.37,48.34,48.35,88681.0,44.9445,44.9724,44.9445,44.9538,88681.0
2023-05-04 15:05:00,48.36,48.37,48.35,48.35,141557.0,44.9631,44.9724,44.9538,44.9538,141557.0
2023-05-04 15:10:00,48.36,48.36,48.32,48.32,64961.0,44.9631,44.9631,44.9259,44.9259,64961.0
2023-05-04 15:15:00,48.32,48.32,48.29,48.3,167724.0,44.9259,44.9259,44.898,44.9073,167724.0
2023-05-04 15:20:00,48.3,48.33,48.29,48.32,111459.0,44.9073,44.9352,44.898,44.9259,111459.0
2023-05-04 15:25:00,48.32,48.34,48.31,48.33,70428.0,44.9259,44.9445,44.9166,44.9352,70428.0
2023-05-04 15:30:00,48.32,48.36,48.32,48.36,38930.0,44.9259,44.9631,44.9259,44.9631,38930.0
2023-05-04 15:35:00,48.35,48.39,48.35,48.36,64025.0,44.9538,44.991,44.9538,44.9631,64025.0
2023-05-04 15:40:00,48.36,48.37,48.33,48.33,321381.0,44.9631,44.9724,44.9352,44.9352,321381.0
2023-05-04 15:45:00,48.32,48.34,48.3,48.34,109853.0,44.9259,44.9445,44.9073,44.9445,109853.0
2023-05-04 15:50:00,48.33,48.33,48.3,48.32,76362.0,44.9352,44.9352,44.9073,44.9259,76362.0
2023-05-04 15:55:00,48.32,48.33,48.3,48.32,84274.0,44.9259,44.9352,44.9073,44.9259,84274.0
2023-05-05 09:30:00,48.54,48.55,48.46,48.47,142049.0,45.1305,45.1398,45.0561,45.0654,142049.0
2023-05-05 09:35:00,48.47,48.5,48.45,48.48,125547.0,45.0654,45.0933,45.0468,45.0747,125547.0
2023-05-05 09:40:00,48.48,48.53,48.48,48.51,64920.0,45.0747,45.1212,45.0747,45.1026,64920.0
2023-05-05 09:45:00,48.51,48.59,48.5,48.58,281834.0,45.1026,45.177,45.0933,45.1677,281834.0
2023-05-05 09:50:00,48.58,48.59,48.53,48.53,138195.0,45.1677,45.177,45.1212,45.1212,138195.0
2023-05-05 09:55:00,48.54,48.58,48.52,48.56,118127.0,45.1305,45.1677,45.1119,45.1491,118127.0
2023-05-05 10:00:00,48.56,48.58,48.54,48.56,65199.0,45.1491,45.1677,45.1305,45.1491,65199.0
2023-05-05 10:05:00,48.55,48.59,48.55,48.59,35071.0,45.1398,45.177,45.1398,45.177,35071.0
2023-05-05 10:10:00,48.59,48.63,48.58,48.62,88482.0,45.177,45.2142,45.1677,45.2049,88482.0
2023-05-05 10:15:00,48.62,48.68,48.62,48.65,56575.0,45.2049,45.2606,45.2049,45.2327,56575.0
2023-05-05 10:20:00,48.66,48.69,48.64,48.66,65014.0,45.242,45.2699,45.2235,45.242,65014.0
2023-05-05 10:25:00,48.66,48.68,48.65,48.66,111015.0,45.242,45.2606,45.2327,45.242,111015.0
2023-05-05 10:30:00,48.66,48.68,48.64,48.66,109000.0,45.242,45.2606,45.2235,45.242,109000.0
2023-05-05 10:35:00,48.66,48.69,48.65,48.69,62365.0,45.242,45.2699,45.2327,45.2699,62365.0
2023-05-05 10:40:00,48.69,48.69,48.64,48.65,58501.0,45.2699,45.2699,45.2235,45.2327,58501.0
2023-05-05 10:45:00,48.66,48.67,48.63,48.64,96023.0,45.242,45.2513,45.2142,45.2235,96023.0
2023-05-05 10:50:00,48.64,48.66,48.63,48.64,45612.0,45.2235,45.242,45.2142,45.2235,45612.0
2023-05-05 10:55:00,48.63,48.66,48.63,48.66,21220.0,45.2142,45.242,45.2142,45.242,21220.0
2023-05-05 11:00:00,48.66,48.68,48.66,48.68,25002.0,45.242,45.2606,45.242,45.2606,25002.0
2023-05-05 11:05:00,48.69,48.72,48.67,48.68,193006.0,45.2699,45.2978,45.2513,45.2606,193006.0
2023-05-05 11:10:00,48.68,48.71,48.66,48.7,66087.0,45.2606,45.2885,45.242,45.2792,66087.0
2023-05-05 11:15:00,48.7,48.71,48.68,48.69,76935.0,45.2792,45.2885,45.2606,45.2699,76935.0
2023-05-05 11:20:00,48.68,48.71,48.68,48.7,56337.0,45.2606,45.2885,45.2606,45.2792,56337.0
2023-05-05 11:25:00,48.71,48.73,48.69,48.73,27008.0,45.2885,45.3071,45.2699,45.3071,27008.0
2023-05-05 11:30:00,48.73,48.76,48.73,48.75,24931.0,45.3071,45.335,45.3071,45.3257,24931.0
2023-05-05 11:35:00,48.75,48.78,48.75,48.77,46863.0,45.3257,45.3536,45.3257,45.3443,46863.0
2023-05-05 11:40:00,48.77,48.78,48.76,48.77,25575.0,45.3443,45.3536,45.335,45.3443,25575.0
2023-05-05 11:45:00,48.77,48.8,48.76,48.79,47116.0,45.3443,45.3722,45.335,45.3629,47116.0
2023-05-05 11:50:00,48.79,48.8,48.76,48.76,62726.0,45.3629,45.3722,45.335,45.335,62726.0
2023-05-05 11:55:00,48.77,48.78,48.76,48.77,15434.0,45.3443,45.3536,45.335,45.3443,15434.0
2023-05-05 12:00:00,48.78,48.79,48.77,48.77,18085.0,45.3536,45.3629,45.3443,45.3443,18085.0
2023-05-05 12:05:00,48.76,48.77,48.75,48.75,58712.0,45.335,45.3443,45.3257,45.3257,58712.0
2023-05-05 12:10:00,48.76,48.77,48.74,48.75,29396.0,45.335,45.3443,45.3164,45.3257,29396.0
2023-05-05 12:15:00,48.75,48.76,48.74,48.76,46795.0,45.3257,45.335,45.3164,45.335,46795.0
2023-05-05 12:20:00,48.75,48.8,48.75,48.79,31841.0,45.3257,45.3722,45.3257,45.3629,31841.0
2023-05-05 12:25:00,48.79,48.8,48.78,48.79,101041.0,45.3629,45.3722,45.3536,45.3629,101041.0
2023-05-05 12:30:00,48.79,48.81,48.79,48.8,88269.0,45.3629,45.3815,45.3629,45.3722,88269.0
2023-05-05 12:35:00,48.8,48.81,48.79,48.8,57069.0,45.3722,45.3815,45.3629,45.3722,57069.0
2023-05-05 12:40:00,48.8,48.83,48.8,48.81,69172.0,45.3722,45.4001,45.3722,45.3815,69172.0
2023-05-05 12:45:00,48.81,48.83,48.79,48.8,57533.0,45.3815,45.4001,45.3629,45.3722,57533.0
2023-05-05 12:50:00,48.81,48.83,48.81,48.82,26846.0,45.3815,45.4001,45.3815,45.3908,26846.0
2023-05-05 12:55:00,48.82,48.85,48.82,48.84,57344.0,45.3908,45.4187,45.3908,45.4094,57344.0
2023-05-05 13:00:00,48.84,48.86,48.84,48.85,55222.0,45.4094,45.428,45.4094,45.4187,55222.0
2023-05-05 13:05:00,48.85,48.85,48.83,48.84,26165.0,45.4187,45.4187,45.4001,45.4094,26165.0
2023-05-05 13:10:00,48.84,48.86,48.84,48.86,10406.0,45.4094,45.428,45.4094,45.428,10406.0
2023-05-05 13:15:00,48.86,48.87,48.85,48.87,28948.0,45.428,45.4373,45.4187,45.4373,28948.0
2023-05-05 13:20:00,48.87,48.88,48.86,48.88,23639.0,45.4373,45.4466,45.428,45.4466,23639.0
2023-05-05 13:25:00,48.87,48.88,48.85,48.86,30523.0,45.4373,45.4466,45.4187,45.428,30523.0
2023-05-05 13:30:00,48.86,48.87,48.84,48.86,48889.0,45.428,45.4373,45.4094,45.428,48889.0
2023-05-05 13:35:00,48.86,48.86,48.83,48.84,40711.0,45.428,45.428,45.4001,45.4094,40711.0
2023-05-05 13:40:00,48.84,48.85,48.83,48.84,62830.0,45.4094,45.4187,45.4001,45.4094,62830.0
2023-05-05 13:45:00,48.84,48.85,48.82,48.84,51107.0,45.4094,45.4187,45.3908,45.4094,51107.0
2023-05-05 13:50:00,48.84,48.85,48.84,48.85,28590.0,45.4094,45.4187,45.4094,45.4187,28590.0
2023-05-05 13:55:00,48.84,48.85,48.82,48.84,37276.0,45.4094,45.4187,45.3908,45.4094,37276.0
2023-05-05 14:00:00,48.84,48.87,48.84,48.87,19492.0,45.4094,45.4373,45.4094,45.4373,19492.0
2023-05-05 14:05:00,48.87,48.89,48.86,48.88,22433.0,45.4373,45.4559,45.428,45.4466,22433.0
2023-05-05 14:10:00,48.89,48.89,48.86,48.87,38512.0,45.4559,45.4559,45.428,45.4373,38512.0
2023-05-05 14:15:00,48.87,48.88,48.87,48.87,20658.0,45.4373,45.4466,45.4373,45.4373,20658.0
2023-05-05 14:20:00,48.88,48.9,48.87,48.89,24359.0,45.4466,45.4652,45.4373,45.4559,24359.0
2023-05-05 14:25:00,48.9,48.92,48.89,48.91,64578.0,45.4652,45.4838,45.4559,45.4745,64578.0
2023-05-05 14:30:00,48.92,48.93,48.91,48.91,48332.0,45.4838,45.4931,45.4745,45.4745,48332.0
2023-05-05 14:35:00,48.91,48.93,48.9,48.91,66521.0,45.4745,45.4931,45.4652,45.4745,66521.0
2023-05-05 14:40:00,48.91,48.93,48.91,48.93,23007.0,45.4745,45.4931,45.4745,45.4931,23007.0
2023-05-05 14:45:00,48.93,48.95,48.92,48.94,60996.0,45.4931,45.5117,45.4838,45.5024,60996.0
2023-05-05 14:50:00,48.95,48.97,48.94,48.96,145034.0,45.5117,45.5303,45.5024,45.521,145034.0
2023-05-05 14:55:00,48.96,48.97,48.95,48.96,140080.0,45.521,45.5303,45.5117,45.521,140080.0
2023-05-05 15:00:00,48.96,48.96,48.94,48.95,55109.0,45.521,45.521,45.5024,45.5117,55109.0
2023-05-05 15:05:00,48.96,48.96,48.94,48.96,39082.0,45.521,45.521,45.5024,45.521,39082.0
2023-05-05 15:10:00,48.96,48.96,48.93,48.94,66156.0,45.521,45.521,45.4931,45.5024,66156.0
2023-05-05 15:15:00,48.94,48.95,48.92,48.93,55497.0,45.5024,45.5117,45.4838,45.4931,55497.0
2023-05-05 15:20:00,48.93,48.93,48.91,48.93,45535.0,45.4931,45.4931,45.4745,45.4931,45535.0
2023-05-05 15:25:00,48.93,48.94,48.91,48.94,59661.0,45.4931,45.5024,45.4745,45.5024,59661.0
2023-05-05 15:30:00,48.94,48.94,48.93,48.94,86716.0,45.5024,45.5024,45.4931,45.5024,86716.0
2023-05-05 15:35:00,48.94,48.94,48.92,48.93,83447.0,45.5024,45.5024,45.4838,45.4931,83447.0
2023-05-05 15:40:00,48.93,48.93,48.91,48.93,143790.0,45.4931,45.4931,45.4745,45.4931,143790.0
2023-05-05 15:45:00,48.92,48.93,48.92,48.93,123378.0,45.4838,45.4931,45.4838,45.4931,123378.0
2023-05-05 15:50:00,48.93,48.94,48.9,48.9,119836.0,45.4931,45.5024,45.4652,45.4652,119836.0
2023-05-05 15:55:00,48.91,48.92,48.89,48.92,257561.0,45.4745,45.4838,45.4559,45.4838,257561.0
2023-05-08 09:30:00,49.05,49.08,48.98,49.0,123147.0,45.6047,45.6325,45.5396,45.5582,123147.0
2023-05-08 09:35:00,49.0,49.02,49.0,49.01,98430.0,45.5582,45.5768,45.5582,45.5675,98430.0
2023-05-08 09:40:00,49.01,49.02,48.98,48.99,501164.0,45.5675,45.5768,45.5396,45.5489,501164.0
2023-05-08 09:45:00,48.98,48.99,48.92,48.95,94109.0,45.5396,45.5489,45.4838,45.5117,94109.0
2023-05-08 09:50:00,48.96,48.97,48.94,48.95,44481.0,45.521,45.5303,45.5024,45.5117,44481.0
2023-05-08 09:55:00,48.95,48.98,48.94,48.98,41408.0,45.5117,45.5396,45.5024,45.5396,41408.0
2023-05-08 10:00:00,48.99,49.01,48.97,49.0,73130.0,45.5489,45.5675,45.5303,45.5582,73130.0
2023-05-08 10:05:00,49.0,49.0,48.93,48.93,112238.0,45.5582,45.5582,45.4931,45.4931,112238.0
2023-05-08 10:10:00,48.93,48.95,48.91,48.93,161686.0,45.4931,45.5117,45.4745,45.4931,161686.0
2023-05-08 10:15:00,48.93,48.94,48.9,48.93,193259.0,45.4931,45.5024,45.4652,45.4931,193259.0
2023-05-08 10:20:00,48.93,48.93,48.9,48.91,116510.0,45.4931,45.4931,45.4652,45.4745,116510.0
2023-05-08 10:25:00,48.91,48.93,48.89,48.9,186217.0,45.4745,45.4931,45.4559,45.4652,186217.0
2023-05-08 10:30:00,48.9,48.92,48.9,48.91,109023.0,45.4652,45.4838,45.4652,45.4745,109023.0
2023-05-08 10:35:00,48.91,48.93,48.9,48.92,104532.0,45.4745,45.4931,45.4652,45.4838,104532.0
2023-05-08 10:40:00,48.92,48.95,48.91,48.93,155912.0,45.4838,45.5117,45.4745,45.4931,155912.0
2023-05-08 10:45:00,48.93,48.95,48.92,48.95,87609.0,45.4931,45.5117,45.4838,45.5117,87609.0
2023-05-08 10:50:00,48.96,48.96,48.94,48.96,120789.0,45.521,45.521,45.5024,45.521,120789.0
2023-05-08 10:55:00,48.96,48.96,48.95,48.96,27233.0,45.521,45.521,45.5117,45.521,27233.0
2023-05-08 11:00:00,48.96,48.96,48.95,48.96,27419.0,45.521,45.521,45.5117,45.521,27419.0
2023-05-08 11:05:00,48.96,48.97,48.92,48.93,116271.0,45.521,45.5303,45.4838,45.4931,116271.0
2023-05-08 11:10:00,48.93,48.94,48.9,48.91,89715.0,45.4931,45.5024,45.4652,45.4745,89715.0
2023-05-08 11:15:00,48.9,48.91,48.89,48.91,80396.0,45.4652,45.4745,45.4559,45.4745,80396.0
2023-05-08 11:20:00,48.91,48.92,48.89,48.91,124733.0,45.4745,45.4838,45.4559,45.4745,124733.0
2023-05-08 11:25:00,48.91,48.91,48.88,48.89,164716.0,45.4745,45.4745,45.4466,45.4559,164716.0
2023-05-08 11:30:00,48.89,48.9,48.87,48.9,140278.0,45.4559,45.4652,45.4373,45.4652,140278.0
2023-05-08 11:35:00,48.9,48.91,48.88,48.88,107343.0,45.4652,45.4745,45.4466,45.4466,107343.0
2023-05-08 11:40:00,48.89,48.9,48.88,48.89,45484.0,45.4559,45.4652,45.4466,45.4559,45484.0
2023-05-08 11:45:00,48.89,48.91,48.89,48.91,82103.0,45.4559,45.4745,45.4559,45.4745,82103.0
2023-05-08 11:50:00,48.91,48.93,48.9,48.93,133338.0,45.4745,45.4931,45.4652,45.4931,133338.0
2023-05-08 11:55:00,48.93,48.93,48.9,48.91,141503.0,45.4931,45.4931,45.4652,45.4745,141503.0
2023-05-08 12:00:00,48.91,48.92,48.89,48.9,150063.0,45.4745,45.4838,45.4559,45.4652,150063.0
2023-05-08 12:05:00,48.89,48.9,48.88,48.9,71724.0,45.4559,45.4652,45.4466,45.4652,71724.0
2023-05-08 12:10:00,48.9,48.9,48.89,48.9,91118.0,45.4652,45.4652,45.4559,45.4652,91118.0
2023-05-08 12:15:00,48.9,48.92,48.89,48.91,51995.0,45.4652,45.4838,45.4559,45.4745,51995.0
2023-05-08 12:20:00,48.92,48.93,48.91,48.93,75949.0,45.4838,45.4931,45.4745,45.4931,75949.0
2023-05-08 12:25:00,48.93,48.94,48.92,48.94,99407.0,45.4931,45.5024,45.4838,45.5024,99407.0
2023-05-08 12:30:00,48.94,48.94,48.92,48.93,34039.0,45.5024,45.5024,45.4838,45.4931,34039.0
2023-05-08 12:35:00,48.93,48.95,48.92,48.95,45755.0,45.4931,45.5117,45.4838,45.5117,45755.0
2023-05-08 12:40:00,48.95,48.95,48.92,48.93,71212.0,45.5117,45.5117,45.4838,45.4931,71212.0
2023-05-08 12:45:00,48.93,48.93,48.91,48.91,77335.0,45.4931,45.4931,45.4745,45.4745,77335.0
2023-05-08 12:50:00,48.92,48.93,48.91,48.92,76542.0,45.4838,45.4931,45.4745,45.4838,76542.0
2023-05-08 12:55:00,48.91,48.93,48.91,48.93,50433.0,45.4745,45.4931,45.4745,45.4931,50433.0
2023-05-08 13:00:00,48.93,48.93,48.92,48.92,33571.0,45.4931,45.4931,45.4838,45.4838,33571.0
2023-05-08 13:05:00,48.93,48.93,48.91,48.93,100284.0,45.4931,45.4931,45.4745,45.4931,100284.0
2023-05-08 13:10:00,48.93,48.94,48.92,48.94,22833.0,45.4931,45.5024,45.4838,45.5024,22833.0
2023-05-08 13:15:00,48.94,48.94,48.93,48.94,17817.0,45.5024,45.5024,45.4931,45.5024,17817.0
2023-05-08 13:20:00,48.94,48.95,48.93,48.95,48507.0,45.5024,45.5117,45.4931,45.5117,48507.0
2023-05-08 13:25:00,48.95,48.95,48.93,48.94,127908.0,45.5117,45.5117,45.4931,45.5024,127908.0
2023-05-08 13:30:00,48.94,48.94,48.93,48.94,46103.0,45.5024,45.5024,45.4931,45.5024,46103.0
2023-05-08 13:35:00,48.94,48.94,48.93,48.94,49720.0,45.5024,45.5024,45.4931,45.5024,49720.0
2023-05-08 13:40:00,48.93,48.94,48.92,48.93,53734.0,45.4931,45.5024,45.4838,45.4931,53734.0
2023-05-08 13:45:00,48.92,48.93,48.91,48.93,83129.0,45.4838,45.4931,45.4745,45.4931,83129.0
2023-05-08 13:50:00,48.93,48.93,48.91,48.91,50934.0,45.4931,45.4931,45.4745,45.4745,50934.0
2023-05-08 13:55:00,48.91,48.94,48.91,48.93,80397.0,45.4745,45.5024,45.4745,45.4931,80397.0
2023-05-08 14:00:00,48.94,48.94,48.89,48.9,30037.0,45.5024,45.5024,45.4559,45.4652,30037.0
2023-05-08 14:05:00,48.9,48.9,48.83,48.86,155678.0,45.4652,45.4652,45.4001,45.428,155678.0
2023-05-08 14:10:00,48.86,48.89,48.85,48.88,193088.0,45.428,45.4559,45.4187,45.4466,193088.0
2023-05-08 14:15:00,48.89,48.9,48.88,48.9,115021.0,45.4559,45.4652,45.4466,45.4652,115021.0
2023-05-08 14:20:00,48.91,48.93,48.9,48.93,48284.0,45.4745,45.4931,45.4652,45.4931,48284.0
2023-05-08 14:25:00,48.92,48.93,48.91,48.92,117407.0,45.4838,45.4931,45.4745,45.4838,117407.0
2023-05-08 14:30:00,48.92,48.93,48.91,48.92,52798.0,45.4838,45.4931,45.4745,45.4838,52798.0
2023-05-08 14:35:00,48.93,48.94,48.92,48.94,27924.0,45.4931,45.5024,45.4838,45.5024,27924.0
2023-05-08 14:40:00,48.93,48.95,48.92,48.95,39667.0,45.4931,45.5117,45.4838,45.5117,39667.0
2023-05-08 14:45:00,48.94,48.95,48.93,48.95,22269.0,45.5024,45.5117,45.4931,45.5117,22269.0
2023-05-08 14:50:00,48.95,48.96,48.94,48.95,34349.0,45.5117,45.521,45.5024,45.5117,34349.0
2023-05-08 14:55:00,48.95,48.96,48.94,48.95,41573.0,45.5117,45.521,45.5024,45.5117,41573.0
2023-05-08 15:00:00,48.95,48.96,48.94,48.95,59108.0,45.5117,45.521,45.5024,45.5117,59108.0
2023-05-08 15:05:00,48.96,48.96,48.95,48.95,47300.0,45.521,45.521,45.5117,45.5117,47300.0
2023-05-08 15:10:00,48.96,48.96,48.94,48.95,28493.0,45.521,45.521,45.5024,45.5117,28493.0
2023-05-08 15:15:00,48.95,48.96,48.93,48.95,200571.0,45.5117,45.521,45.4931,45.5117,200571.0
2023-05-08 15:20:00,48.96,48.96,48.94,48.94,41452.0,45.521,45.521,45.5024,45.5024,41452.0
2023-05-08 15:25:00,48.94,48.95,48.92,48.93,54209.0,45.5024,45.5117,45.4838,45.4931,54209.0
2023-05-08 15:30:00,48.92,48.93,48.91,48.91,40959.0,45.4838,45.4931,45.4745,45.4745,40959.0
2023-05-08 15:35:00,48.92,48.93,48.91,48.92,33570.0,45.4838,45.4931,45.4745,45.4838,33570.0
2023-05-08 15:40:00,48.92,48.94,48.91,48.94,41235.0,45.4838,45.5024,45.4745,45.5024,41235.0
2023-05-08 15:45:00,48.94,48.94,48.93,48.93,36348.0,45.5024,45.5024,45.4931,45.4931,36348.0
2023-05-08 15:50:00,48.94,48.94,48.92,48.93,96758.0,45.5024,45.5024,45.4838,45.4931,96758.0
2023-05-08 15:55:00,48.92,48.93,48.91,48.92,372067.0,45.4838,45.4931,45.4745,45.4838,372067.0
2023-05-09 09:30:00,48.44,48.47,48.39,48.47,245743.0,45.0375,45.0654,44.991,45.0654,245743.0
2023-05-09 09:35:00,48.46,48.5,48.44,48.48,208210.0,45.0561,45.0933,45.0375,45.0747,208210.0
2023-05-09 09:40:00,48.48,48.55,48.47,48.53,120251.0,45.0747,45.1398,45.0654,45.1212,120251.0
2023-05-09 09:45:00,48.53,48.54,48.48,48.49,57873.0,45.1212,45.1305,45.0747,45.084,57873.0
2023-05-09 09:50:00,48.49,48.57,48.49,48.57,136376.0,45.084,45.1584,45.084,45.1584,136376.0
2023-05-09 09:55:00,48.57,48.62,48.55,48.6,72061.0,45.1584,45.2049,45.1398,45.1863,72061.0
2023-05-09 10:00:00,48.61,48.63,48.56,48.6,113574.0,45.1956,45.2142,45.1491,45.1863,113574.0
2023-05-09 10:05:00,48.6,48.61,48.55,48.56,119419.0,45.1863,45.1956,45.1398,45.1491,119419.0
2023-05-09 10:10:00,48.55,48.56,48.52,48.54,91822.0,45.1398,45.1491,45.1119,45.1305,91822.0
2023-05-09 10:15:00,48.53,48.56,48.52,48.52,103413.0,45.1212,45.1491,45.1119,45.1119,103413.0
2023-05-09 10:20:00,48.53,48.55,48.52,48.54,109907.0,45.1212,45.1398,45.1119,45.1305,109907.0
2023-05-09 10:25:00,48.54,48.57,48.53,48.55,67400.0,45.1305,45.1584,45.1212,45.1398,67400.0
2023-05-09 10:30:00,48.55,48.55,48.52,48.53,84415.0,45.1398,45.1398,45.1119,45.1212,84415.0
2023-05-09 10:35:00,48.53,48.57,48.53,48.56,107754.0,45.1212,45.1584,45.1212,45.1491,107754.0
2023-05-09 10:40:00,48.56,48.59,48.56,48.59,35599.0,45.1491,45.177,45.1491,45.177,35599.0
2023-05-09 10:45:00,48.58,48.59,48.57,48.58,1028740.0,45.1677,45.177,45.1584,45.1677,1028740.0
2023-05-09 10:50:00,48.59,48.59,48.56,48.58,25424.0,45.177,45.177,45.1491,45.1677,25424.0
2023-05-09 10:55:00,48.57,48.58,48.56,48.57,23644.0,45.1584,45.1677,45.1491,45.1584,23644.0
2023-05-09 11:00:00,48.57,48.59,48.57,48.58,18885.0,45.1584,45.177,45.1584,45.1677,18885.0
2023-05-09 11:05:00,48.58,48.59,48.56,48.59,51515.0,45.1677,45.177,45.1491,45.177,51515.0
2023-05-09 11:10:00,48.58,48.59,48.55,48.55,29087.0,45.1677,45.177,45.1398,45.1398,29087.0
2023-05-09 11:15:00,48.56,48.57,48.55,48.55,64569.0,45.1491,45.1584,45.1398,45.1398,64569.0
2023-05-09 11:20:00,48.56,48.57,48.54,48.55,45236.0,45.1491,45.1584,45.1305,45.1398,45236.0
2023-05-09 11:25:00,48.55,48.56,48.51,48.52,159115.0,45.1398,45.1491,45.1026,45.1119,159115.0
2023-05-09 11:30:00,48.52,48.55,48.51,48.55,126097.0,45.1119,45.1398,45.1026,45.1398,126097.0
2023-05-09 11:35:00,48.55,48.56,48.52,48.53,46389.0,45.1398,45.1491,45.1119,45.1212,46389.0
2023-05-09 11:40:00,48.53,48.54,48.52,48.54,63154.0,45.1212,45.1305,45.1119,45.1305,63154.0
2023-05-09 11:45:00,48.54,48.56,48.54,48.55,39167.0,45.1305,45.1491,45.1305,45.1398,39167.0
2023-05-09 11:50:00,48.55,48.56,48.54,48.55,406373.0,45.1398,45.1491,45.1305,45.1398,406373.0
2023-05-09 11:55:00,48.55,48.56,48.54,48.56,118810.0,45.1398,45.1491,45.1305,45.1491,118810.0
2023-05-09 12:00:00,48.55,48.56,48.54,48.55,82985.0,45.1398,45.1491,45.1305,45.1398,82985.0
2023-05-09 12:05:00,48.55,48.57,48.54,48.57,55570.0,45.1398,45.1584,45.1305,45.1584,55570.0
2023-05-09 12:10:00,48.56,48.59,48.55,48.58,52789.0,45.1491,45.177,45.1398,45.1677,52789.0
2023-05-09 12:15:00,48.58,48.59,48.57,48.58,152604.0,45.1677,45.177,45.1584,45.1677,152604.0
2023-05-09 12:20:00,48.59,48.61,48.58,48.61,140926.0,45.177,45.1956,45.1677,45.1956,140926.0
2023-05-09 12:25:00,48.6,48.6,48.59,48.59,19328.0,45.1863,45.1863,45.177,45.177,19328.0
2023-05-09 12:30:00,48.59,48.61,48.58,48.59,34314.0,45.177,45.1956,45.1677,45.177,34314.0
2023-05-09 12:35:00,48.58,48.59,48.55,48.55,69519.0,45.1677,45.177,45.1398,45.1398,69519.0
2023-05-09 12:40:00,48.55,48.57,48.55,48.56,43951.0,45.1398,45.1584,45.1398,45.1491,43951.0
2023-05-09 12:45:00,48.56,48.57,48.55,48.55,49461.0,45.1491,45.1584,45.1398,45.1398,49461.0
2023-05-09 12:50:00,48.56,48.57,48.55,48.55,22626.0,45.1491,45.1584,45.1398,45.1398,22626.0
2023-05-09 12:55:00,48.56,48.58,48.56,48.58,26070.0,45.1491,45.1677,45.1491,45.1677,26070.0
2023-05-09 13:00:00,48.58,48.59,48.56,48.58,106150.0,45.1677,45.177,45.1491,45.1677,106150.0
2023-05-09 13:05:00,48.58,48.59,48.57,48.59,40026.0,45.1677,45.177,45.1584,45.177,40026.0
2023-05-09 13:10:00,48.59,48.59,48.57,48.58,21510.0,45.177,45.177,45.1584,45.1677,21510.0
2023-05-09 13:15:00,48.58,48.6,48.58,48.6,39401.0,45.1677,45.1863,45.1677,45.1863,39401.0
2023-05-09 13:20:00,48.6,48.61,48.59,48.6,15272.0,45.1863,45.1956,45.177,45.1863,15272.0
2023-05-09 13:25:00,48.6,48.62,48.6,48.61,47885.0,45.1863,45.2049,45.1863,45.1956,47885.0
2023-05-09 13:30:00,48.6,48.61,48.6,48.61,24449.0,45.1863,45.1956,45.1863,45.1956,24449.0
2023-05-09 13:35:00,48.61,48.62,48.59,48.6,124144.0,45.1956,45.2049,45.177,45.1863,124144.0
2023-05-09 13:40:00,48.59,48.61,48.59,48.61,68615.0,45.177,45.1956,45.177,45.1956,68615.0
2023-05-09 13:45:00,48.61,48.61,48.6,48.6,132827.0,45.1956,45.1956,45.1863,45.1863,132827.0
2023-05-09 13:50:00,48.61,48.62,48.59,48.62,75962.0,45.1956,45.2049,45.177,45.2049,75962.0
2023-05-09 13:55:00,48.62,48.64,48.61,48.64,79910.0,45.2049,45.2235,45.1956,45.2235,79910.0
2023-05-09 14:00:00,48.63,48.64,48.63,48.64,132415.0,45.2142,45.2235,45.2142,45.2235,132415.0
2023-05-09 14:05:00,48.63,48.64,48.61,48.62,117195.0,45.2142,45.2235,45.1956,45.2049,117195.0
2023-05-09 14:10:00,48.63,48.64,48.61,48.62,89066.0,45.2142,45.2235,45.1956,45.2049,89066.0
2023-05-09 14:15:00,48.62,48.64,48.61,48.63,112939.0,45.2049,45.2235,45.1956,45.2142,112939.0
2023-05-09 14:20:00,48.63,48.64,48.62,48.63,62974.0,45.2142,45.2235,45.2049,45.2142,62974.0
2023-05-09 14:25:00,48.63,48.63,48.61,48.63,90635.0,45.2142,45.2142,45.1956,45.2142,90635.0
2023-05-09 14:30:00,48.63,48.64,48.62,48.63,37768.0,45.2142,45.2235,45.2049,45.2142,37768.0
2023-05-09 14:35:00,48.63,48.64,48.62,48.62,73457.0,45.2142,45.2235,45.2049,45.2049,73457.0
2023-05-09 14:40:00,48.62,48.63,48.62,48.63,90119.0,45.2049,45.2142,45.2049,45.2142,90119.0
2023-05-09 14:45:00,48.63,48.63,48.61,48.63,179263.0,45.2142,45.2142,45.1956,45.2142,179263.0
2023-05-09 14:50:00,48.63,48.63,48.56,48.57,101080.0,45.2142,45.2142,45.1491,45.1584,101080.0
2023-05-09 14:55:00,48.57,48.6,48.57,48.59,61860.0,45.1584,45.1863,45.1584,45.177,61860.0
2023-05-09 15:00:00,48.6,48.62,48.59,48.62,41152.0,45.1863,45.2049,45.177,45.2049,41152.0
2023-05-09 15:05:00,48.62,48.63,48.61,48.63,75356.0,45.2049,45.2142,45.1956,45.2142,75356.0
2023-05-09 15:10:00,48.63,48.63,48.59,48.6,38387.0,45.2142,45.2142,45.177,45.1863,38387.0
2023-05-09 15:15:00,48.59,48.6,48.58,48.59,41638.0,45.177,45.1863,45.1677,45.177,41638.0
2023-05-09 15:20:00,48.59,48.6,48.58,48.6,52297.0,45.177,45.1863,45.1677,45.1863,52297.0
2023-05-09 15:25:00,48.6,48.61,48.59,48.59,101115.0,45.1863,45.1956,45.177,45.177,101115.0
2023-05-09 15:30:00,48.59,48.61,48.59,48.61,42247.0,45.177,45.1956,45.177,45.1956,42247.0
2023-05-09 15:35:00,48.61,48.61,48.6,48.6,38176.0,45.1956,45.1956,45.1863,45.1863,38176.0
2023-05-09 15:40:00,48.61,48.61,48.58,48.59,221733.0,45.1956,45.1956,45.1677,45.177,221733.0
2023-05-09 15:45:00,48.59,48.6,48.59,48.6,52975.0,45.177,45.1863,45.177,45.1863,52975.0
2023-05-09 15:50:00,48.59,48.61,48.59,48.59,159589.0,45.177,45.1956,45.177,45.177,159589.0
2023-05-09 15:55:00,48.59,48.61,48.59,48.59,266552.0,45.177,45.1956,45.177,45.177,266552.0
2023-05-10 09:30:00,48.62,48.68,48.61,48.67,268864.0,45.2049,45.2606,45.1956,45.2513,268864.0
2023-05-10 09:35:00,48.68,48.74,48.67,48.69,247234.0,45.2606,45.3164,45.2513,45.2699,247234.0
2023-05-10 09:40:00,48.69,48.7,48.59,48.63,143501.0,45.2699,45.2792,45.177,45.2142,143501.0
2023-05-10 09:45:00,48.63,48.64,48.58,48.59,123226.0,45.2142,45.2235,45.1677,45.177,123226.0
2023-05-10 09:50:00,48.6,48.62,48.59,48.61,102038.0,45.1863,45.2049,45.177,45.1956,102038.0
2023-05-10 09:55:00,48.61,48.66,48.6,48.65,58458.0,45.1956,45.242,45.1863,45.2327,58458.0
2023-05-10 10:00:00,48.66,48.7,48.65,48.68,57711.0,45.242,45.2792,45.2327,45.2606,57711.0
2023-05-10 10:05:00,48.69,48.72,48.68,48.69,116459.0,45.2699,45.2978,45.2606,45.2699,116459.0
2023-05-10 10:10:00,48.69,48.71,48.67,48.67,71427.0,45.2699,45.2885,45.2513,45.2513,71427.0
2023-05-10 10:15:00,48.67,48.7,48.61,48.64,240410.0,45.2513,45.2792,45.1956,45.2235,240410.0
2023-05-10 10:20:00,48.64,48.69,48.64,48.69,65142.0,45.2235,45.2699,45.2235,45.2699,65142.0
2023-05-10 10:25:00,48.68,48.69,48.64,48.65,99377.0,45.2606,45.2699,45.2235,45.2327,99377.0
2023-05-10 10:30:00,48.65,48.67,48.63,48.64,110943.0,45.2327,45.2513,45.2142,45.2235,110943.0
2023-05-10 10:35:00,48.64,48.65,48.6,48.6,113850.0,45.2235,45.2327,45.1863,45.1863,113850.0
2023-05-10 10:40:00,48.6,48.63,48.55,48.56,102352.0,45.1863,45.2142,45.1398,45.1491,102352.0
2023-05-10 10:45:00,48.56,48.58,48.53,48.55,173067.0,45.1491,45.1677,45.1212,45.1398,173067.0
2023-05-10 10:50:00,48.54,48.54,48.5,48.52,182799.0,45.1305,45.1305,45.0933,45.1119,182799.0
2023-05-10 10:55:00,48.51,48.54,48.49,48.54,99378.0,45.1026,45.1305,45.084,45.1305,99378.0
2023-05-10 11:00:00,48.55,48.59,48.55,48.57,172662.0,45.1398,45.177,45.1398,45.1584,172662.0
2023-05-10 11:05:00,48.57,48.6,48.56,48.58,29716.0,45.1584,45.1863,45.1491,45.1677,29716.0
2023-05-10 11:10:00,48.58,48.59,48.55,48.55,81338.0,45.1677,45.177,45.1398,45.1398,81338.0
2023-05-10 11:15:00,48.55,48.59,48.55,48.58,45683.0,45.1398,45.177,45.1398,45.1677,45683.0
2023-05-10 11:20:00,48.57,48.6,48.57,48.59,43537.0,45.1584,45.1863,45.1584,45.177,43537.0
2023-05-10 11:25:00,48.59,48.62,48.59,48.61,43000.0,45.177,45.2049,45.177,45.1956,43000.0
2023-05-10 11:30:00,48.61,48.61,48.57,48.59,70690.0,45.1956,45.1956,45.1584,45.177,70690.0
2023-05-10 11:35:00,48.59,48.61,48.59,48.59,50048.0,45.177,45.1956,45.177,45.177,50048.0
2023-05-10 11:40:00,48.59,48.61,48.58,48.6,52033.0,45.177,45.1956,45.1677,45.1863,52033.0
2023-05-10 11:45:00,48.61,48.61,48.59,48.61,88922.0,45.1956,45.1956,45.177,45.1956,88922.0
2023-05-10 11:50:00,48.6,48.61,48.56,48.56,119889.0,45.1863,45.1956,45.1491,45.1491,119889.0
2023-05-10 11:55:00,48.57,48.57,48.55,48.55,142117.0,45.1584,45.1584,45.1398,45.1398,142117.0
2023-05-10 12:00:00,48.55,48.56,48.52,48.55,68774.0,45.1398,45.1491,45.1119,45.1398,68774.0
2023-05-10 12:05:00,48.54,48.54,48.52,48.53,30885.0,45.1305,45.1305,45.1119,45.1212,30885.0
2023-05-10 12:10:00,48.52,48.55,48.51,48.54,132864.0,45.1119,45.1398,45.1026,45.1305,132864.0
2023-05-10 12:15:00,48.54,48.55,48.53,48.55,55984.0,45.1305,45.1398,45.1212,45.1398,55984.0
2023-05-10 12:20:00,48.55,48.58,48.54,48.57,70988.0,45.1398,45.1677,45.1305,45.1584,70988.0
2023-05-10 12:25:00,48.57,48.58,48.55,48.56,94491.0,45.1584,45.1677,45.1398,45.1491,94491.0
2023-05-10 12:30:00,48.56,48.58,48.55,48.57,25121.0,45.1491,45.1677,45.1398,45.1584,25121.0
2023-05-10 12:35:00,48.56,48.56,48.54,48.55,52473.0,45.1491,45.1491,45.1305,45.1398,52473.0
2023-05-10 12:40:00,48.56,48.56,48.53,48.54,36408.0,45.1491,45.1491,45.1212,45.1305,36408.0
2023-05-10 12:45:00,48.53,48.55,48.53,48.54,72705.0,45.1212,45.1398,45.1212,45.1305,72705.0
2023-05-10 12:50:00,48.54,48.55,48.52,48.53,109647.0,45.1305,45.1398,45.1119,45.1212,109647.0
2023-05-10 12:55:00,48.53,48.53,48.51,48.53,34046.0,45.1212,45.1212,45.1026,45.1212,34046.0
2023-05-10 13:00:00,48.52,48.52,48.49,48.51,46520.0,45.1119,45.1119,45.084,45.1026,46520.0
2023-05-10 13:05:00,48.5,48.53,48.5,48.52,97863.0,45.0933,45.1212,45.0933,45.1119,97863.0
2023-05-10 13:10:00,48.51,48.51,48.48,48.5,119578.0,45.1026,45.1026,45.0747,45.0933,119578.0
2023-05-10 13:15:00,48.49,48.5,48.45,48.46,85727.0,45.084,45.0933,45.0468,45.0561,85727.0
2023-05-10 13:20:00,48.46,48.46,48.42,48.42,43579.0,45.0561,45.0561,45.0189,45.0189,43579.0
2023-05-10 13:25:00,48.42,48.42,48.38,48.4,107600.0,45.0189,45.0189,44.9817,45.0003,107600.0
2023-05-10 13:30:00,48.41,48.41,48.38,48.4,177662.0,45.0096,45.0096,44.9817,45.0003,177662.0
2023-05-10 13:35:00,48.4,48.42,48.36,48.36,164542.0,45.0003,45.0189,44.9631,44.9631,164542.0
2023-05-10 13:40:00,48.37,48.41,48.36,48.41,85748.0,44.9724,45.0096,44.9631,45.0096,85748.0
2023-05-10 13:45:00,48.41,48.44,48.39,48.43,49907.0,45.0096,45.0375,44.991,45.0282,49907.0
2023-05-10 13:50:00,48.44,48.45,48.42,48.44,116969.0,45.0375,45.0468,45.0189,45.0375,116969.0
2023-05-10 13:55:00,48.44,48.46,48.43,48.46,96461.0,45.0375,45.0561,45.0282,45.0561,96461.0
2023-05-10 14:00:00,48.46,48.48,48.45,48.48,100846.0,45.0561,45.0747,45.0468,45.0747,100846.0
2023-05-10 14:05:00,48.48,48.5,48.47,48.5,73124.0,45.0747,45.0933,45.0654,45.0933,73124.0
2023-05-10 14:10:00,48.5,48.52,48.49,48.51,62748.0,45.0933,45.1119,45.084,45.1026,62748.0
2023-05-10 14:15:00,48.51,48.53,48.51,48.53,82048.0,45.1026,45.1212,45.1026,45.1212,82048.0
2023-05-10 14:20:00,48.53,48.54,48.51,48.52,128473.0,45.1212,45.1305,45.1026,45.1119,128473.0
2023-05-10 14:25:00,48.53,48.54,48.51,48.53,52850.0,45.1212,45.1305,45.1026,45.1212,52850.0
2023-05-10 14:30:00,48.53,48.55,48.53,48.55,81492.0,45.1212,45.1398,45.1212,45.1398,81492.0
2023-05-10 14:35:00,48.55,48.57,48.54,48.57,46292.0,45.1398,45.1584,45.1305,45.1584,46292.0
2023-05-10 14:40:00,48.56,48.6,48.56,48.59,63152.0,45.1491,45.1863,45.1491,45.177,63152.0
2023-05-10 14:45:00,48.6,48.61,48.58,48.59,54754.0,45.1863,45.1956,45.1677,45.177,54754.0
2023-05-10 14:50:00,48.58,48.6,48.57,48.58,45568.0,45.1677,45.1863,45.1584,45.1677,45568.0
2023-05-10 14:55:00,48.58,48.6,48.57,48.59,57219.0,45.1677,45.1863,45.1584,45.177,57219.0
2023-05-10 15:00:00,48.59,48.6,48.58,48.6,72491.0,45.177,45.1863,45.1677,45.1863,72491.0
2023-05-10 15:05:00,48.6,48.61,48.58,48.59,39952.0,45.1863,45.1956,45.1677,45.177,39952.0
2023-05-10 15:10:00,48.59,48.61,48.59,48.61,70976.0,45.177,45.1956,45.177,45.1956,70976.0
2023-05-10 15:15:00,48.61,48.63,48.59,48.63,65183.0,45.1956,45.2142,45.177,45.2142,65183.0
2023-05-10 15:20:00,48.63,48.65,48.63,48.65,67659.0,45.2142,45.2327,45.2142,45.2327,67659.0
2023-05-10 15:25:00,48.65,48.68,48.64,48.66,73706.0,45.2327,45.2606,45.2235,45.242,73706.0
2023-05-10 15:30:00,48.66,48.68,48.65,48.68,111494.0,45.242,45.2606,45.2327,45.2606,111494.0
2023-05-10 15:35:00,48.67,48.69,48.66,48.67,58969.0,45.2513,45.2699,45.242,45.2513,58969.0
2023-05-10 15:40:00,48.67,48.68,48.66,48.66,55896.0,45.2513,45.2606,45.242,45.242,55896.0
2023-05-10 15:45:00,48.66,48.67,48.65,48.66,61413.0,45.242,45.2513,45.2327,45.242,61413.0
2023-05-10 15:50:00,48.65,48.66,48.62,48.63,88380.0,45.2327,45.242,45.2049,45.2142,88380.0
2023-05-10 15:55:00,48.63,48.65,48.62,48.64,196064.0,45.2142,45.2327,45.2049,45.2235,196064.0
2023-05-11 09:30:00,48.21,48.23,48.14,48.17,164626.0,44.8237,44.8422,44.7586,44.7865,164626.0
2023-05-11 09:35:00,48.16,48.25,48.16,48.22,112996.0,44.7772,44.8608,44.7772,44.833,112996.0
2023-05-11 09:40:00,48.22,48.26,48.19,48.2,238384.0,44.833,44.8701,44.8051,44.8144,238384.0
2023-05-11 09:45:00,48.21,48.23,48.12,48.13,257808.0,44.8237,44.8422,44.74,44.7493,257808.0
2023-05-11 09:50:00,48.14,48.15,48.09,48.13,227225.0,44.7586,44.7679,44.7121,44.7493,227225.0
2023-05-11 09:55:00,48.13,48.16,48.11,48.11,224075.0,44.7493,44.7772,44.7307,44.7307,224075.0
2023-05-11 10:00:00,48.11,48.14,48.08,48.09,237115.0,44.7307,44.7586,44.7028,44.7121,237115.0
2023-05-11 10:05:00,48.08,48.1,48.06,48.07,253484.0,44.7028,44.7214,44.6842,44.6935,253484.0
2023-05-11 10:10:00,48.08,48.11,48.07,48.1,182659.0,44.7028,44.7307,44.6935,44.7214,182659.0
2023-05-11 10:15:00,48.1,48.12,48.08,48.08,142527.0,44.7214,44.74,44.7028,44.7028,142527.0
2023-05-11 10:20:00,48.08,48.11,48.06,48.11,144525.0,44.7028,44.7307,44.6842,44.7307,144525.0
2023-05-11 10:25:00,48.11,48.15,48.1,48.14,176272.0,44.7307,44.7679,44.7214,44.7586,176272.0
2023-05-11 10:30:00,48.14,48.17,48.12,48.16,88212.0,44.7586,44.7865,44.74,44.7772,88212.0
2023-05-11 10:35:00,48.15,48.16,48.14,48.14,71714.0,44.7679,44.7772,44.7586,44.7586,71714.0
2023-05-11 10:40:00,48.14,48.15,48.09,48.12,81974.0,44.7586,44.7679,44.7121,44.74,81974.0
2023-05-11 10:45:00,48.12,48.17,48.11,48.15,131956.0,44.74,44.7865,44.7307,44.7679,131956.0
2023-05-11 10:50:00,48.15,48.17,48.13,48.16,174889.0,44.7679,44.7865,44.7493,44.7772,174889.0
2023-05-11 10:55:00,48.16,48.17,48.14,48.15,118782.0,44.7772,44.7865,44.7586,44.7679,118782.0
2023-05-11 11:00:00,48.15,48.19,48.14,48.19,64190.0,44.7679,44.8051,44.7586,44.8051,64190.0
2023-05-11 11:05:00,48.19,48.2,48.16,48.17,133647.0,44.8051,44.8144,44.7772,44.7865,133647.0
2023-05-11 11:10:00,48.16,48.19,48.16,48.19,85457.0,44.7772,44.8051,44.7772,44.8051,85457.0
2023-05-11 11:15:00,48.18,48.21,48.17,48.17,41689.0,44.7958,44.8237,44.7865,44.7865,41689.0
2023-05-11 11:20:00,48.17,48.2,48.16,48.18,44522.0,44.7865,44.8144,44.7772,44.7958,44522.0
2023-05-11 11:25:00,48.18,48.2,48.16,48.19,62771.0,44.7958,44.8144,44.7772,44.8051,62771.0
2023-05-11 11:30:00,48.19,48.21,48.18,48.19,57916.0,44.8051,44.8237,44.7958,44.8051,57916.0
2023-05-11 11:35:00,48.19,48.2,48.18,48.19,60494.0,44.8051,44.8144,44.7958,44.8051,60494.0
2023-05-11 11:40:00,48.19,48.23,48.18,48.22,38782.0,44.8051,44.8422,44.7958,44.833,38782.0
2023-05-11 11:45:00,48.23,48.24,48.21,48.21,54100.0,44.8422,44.8515,44.8237,44.8237,54100.0
2023-05-11 11:50:00,48.21,48.23,48.2,48.23,45561.0,44.8237,44.8422,44.8144,44.8422,45561.0
2023-05-11 11:55:00,48.22,48.23,48.21,48.22,22784.0,44.833,44.8422,44.8237,44.833,22784.0
2023-05-11 12:00:00,48.23,48.23,48.19,48.2,50291.0,44.8422,44.8422,44.8051,44.8144,50291.0
2023-05-11 12:05:00,48.2,48.22,48.19,48.21,56768.0,44.8144,44.833,44.8051,44.8237,56768.0
2023-05-11 12:10:00,48.2,48.21,48.18,48.2,41614.0,44.8144,44.8237,44.7958,44.8144,41614.0
2023-05-11 12:15:00,48.2,48.23,48.19,48.22,141189.0,44.8144,44.8422,44.8051,44.833,141189.0
2023-05-11 12:20:00,48.22,48.25,48.21,48.25,65367.0,44.833,44.8608,44.8237,44.8608,65367.0
2023-05-11 12:25:00,48.25,48.26,48.22,48.24,67862.0,44.8608,44.8701,44.833,44.8515,67862.0
2023-05-11 12:30:00,48.24,48.26,48.24,48.24,56501.0,44.8515,44.8701,44.8515,44.8515,56501.0
2023-05-11 12:35:00,48.25,48.27,48.25,48.26,36818.0,44.8608,44.8794,44.8608,44.8701,36818.0
2023-05-11 12:40:00,48.27,48.3,48.26,48.28,99384.0,44.8794,44.9073,44.8701,44.8887,99384.0
2023-05-11 12:45:00,48.29,48.29,48.27,48.27,89351.0,44.898,44.898,44.8794,44.8794,89351.0
2023-05-11 12:50:00,48.28,48.3,48.26,48.29,28075.0,44.8887,44.9073,44.8701,44.898,28075.0
2023-05-11 12:55:00,48.29,48.3,48.27,48.3,30754.0,44.898,44.9073,44.8794,44.9073,30754.0
2023-05-11 13:00:00,48.3,48.31,48.29,48.3,78400.0,44.9073,44.9166,44.898,44.9073,78400.0
2023-05-11 13:05:00,48.3,48.32,48.28,48.31,34494.0,44.9073,44.9259,44.8887,44.9166,34494.0
2023-05-11 13:10:00,48.31,48.33,48.3,48.33,25880.0,44.9166,44.9352,44.9073,44.9352,25880.0
2023-05-11 13:15:00,48.32,48.35,48.31,48.34,41162.0,44.9259,44.9538,44.9166,44.9445,41162.0
2023-05-11 13:20:00,48.35,48.36,48.31,48.31,93136.0,44.9538,44.9631,44.9166,44.9166,93136.0
2023-05-11 13:25:00,48.32,48.33,48.31,48.32,57988.0,44.9259,44.9352,44.9166,44.9259,57988.0
2023-05-11 13:30:00,48.32,48.34,48.3,48.34,76663.0,44.9259,44.9445,44.9073,44.9445,76663.0
2023-05-11 13:35:00,48.33,48.35,48.32,48.35,51810.0,44.9352,44.9538,44.9259,44.9538,51810.0
2023-05-11 13:40:00,48.34,48.35,48.32,48.33,179064.0,44.9445,44.9538,44.9259,44.9352,179064.0
2023-05-11 13:45:00,48.32,48.33,48.27,48.28,65304.0,44.9259,44.9352,44.8794,44.8887,65304.0
2023-05-11 13:50:00,48.29,48.3,48.27,48.3,54744.0,44.898,44.9073,44.8794,44.9073,54744.0
2023-05-11 13:55:00,48.3,48.34,48.29,48.33,97907.0,44.9073,44.9445,44.898,44.9352,97907.0
2023-05-11 14:00:00,48.33,48.34,48.31,48.34,38911.0,44.9352,44.9445,44.9166,44.9445,38911.0
2023-05-11 14:05:00,48.34,48.35,48.33,48.34,49680.0,44.9445,44.9538,44.9352,44.9445,49680.0
2023-05-11 14:10:00,48.36,48.37,48.35,48.36,91353.0,44.9631,44.9724,44.9538,44.9631,91353.0
2023-05-11 14:15:00,48.37,48.37,48.32,48.34,82846.0,44.9724,44.9724,44.9259,44.9445,82846.0
2023-05-11 14:20:00,48.34,48.37,48.32,48.36,86133.0,44.9445,44.9724,44.9259,44.9631,86133.0
2023-05-11 14:25:00,48.36,48.37,48.34,48.36,192975.0,44.9631,44.9724,44.9445,44.9631,192975.0
2023-05-11 14:30:00,48.36,48.39,48.36,48.39,116081.0,44.9631,44.991,44.9631,44.991,116081.0
2023-05-11 14:35:00,48.39,48.42,48.38,48.42,163098.0,44.991,45.0189,44.9817,45.0189,163098.0
2023-05-11 14:40:00,48.42,48.44,48.41,48.44,301539.0,45.0189,45.0375,45.0096,45.0375,301539.0
2023-05-11 14:45:00,48.44,48.44,48.4,48.42,92323.0,45.0375,45.0375,45.0003,45.0189,92323.0
2023-05-11 14:50:00,48.41,48.42,48.4,48.41,79597.0,45.0096,45.0189,45.0003,45.0096,79597.0
2023-05-11 14:55:00,48.41,48.42,48.4,48.41,73109.0,45.0096,45.0189,45.0003,45.0096,73109.0
2023-05-11 15:00:00,48.42,48.43,48.41,48.41,82598.0,45.0189,45.0282,45.0096,45.0096,82598.0
2023-05-11 15:05:00,48.41,48.42,48.39,48.41,98433.0,45.0096,45.0189,44.991,45.0096,98433.0
2023-05-11 15:10:00,48.41,48.42,48.4,48.42,96678.0,45.0096,45.0189,45.0003,45.0189,96678.0
2023-05-11 15:15:00,48.41,48.42,48.39,48.4,117447.0,45.0096,45.0189,44.991,45.0003,117447.0
2023-05-11 15:20:00,48.39,48.41,48.39,48.41,112538.0,44.991,45.0096,44.991,45.0096,112538.0
2023-05-11 15:25:00,48.4,48.41,48.4,48.41,42190.0,45.0003,45.0096,45.0003,45.0096,42190.0
2023-05-11 15:30:00,48.41,48.41,48.39,48.4,66424.0,45.0096,45.0096,44.991,45.0003,66424.0
2023-05-11 15:35:00,48.4,48.4,48.39,48.4,89144.0,45.0003,45.0003,44.991,45.0003,89144.0
2023-05-11 15:40:00,48.4,48.4,48.38,48.39,65089.0,45.0003,45.0003,44.9817,44.991,65089.0
2023-05-11 15:45:00,48.39,48.4,48.38,48.4,122345.0,44.991,45.0003,44.9817,45.0003,122345.0
2023-05-11 15:50:00,48.4,48.4,48.39,48.4,154019.0,45.0003,45.0003,44.991,45.0003,154019.0
2023-05-11 15:55:00,48.4,48.42,48.39,48.41,245945.0,45.0003,45.0189,44.991,45.0096,245945.0
2023-05-12 09:30:00,48.1,48.12,48.07,48.11,112076.0,44.7214,44.74,44.6935,44.7307,112076.0
2023-05-12 09:35:00,48.11,48.12,48.04,48.05,62082.0,44.7307,44.74,44.6656,44.6749,62082.0
2023-05-12 09:40:00,48.04,48.06,48.02,48.03,224756.0,44.6656,44.6842,44.647,44.6563,224756.0
2023-05-12 09:45:00,48.03,48.03,47.98,48.0,303736.0,44.6563,44.6563,44.6098,44.6284,303736.0
2023-05-12 09:50:00,48.0,48.09,48.0,48.06,78655.0,44.6284,44.7121,44.6284,44.6842,78655.0
2023-05-12 09:55:00,48.07,48.08,48.04,48.05,109977.0,44.6935,44.7028,44.6656,44.6749,109977.0
2023-05-12 10:00:00,48.04,48.07,48.01,48.04,247740.0,44.6656,44.6935,44.6377,44.6656,247740.0
2023-05-12 10:05:00,48.03,48.03,47.98,48.02,110154.0,44.6563,44.6563,44.6098,44.647,110154.0
2023-05-12 10:10:00,48.02,48.05,48.01,48.04,97004.0,44.647,44.6749,44.6377,44.6656,97004.0
2023-05-12 10:15:00,48.04,48.04,48.01,48.03,122505.0,44.6656,44.6656,44.6377,44.6563,122505.0
2023-05-12 10:20:00,48.03,48.03,47.98,47.99,114939.0,44.6563,44.6563,44.6098,44.6191,114939.0
2023-05-12 10:25:00,48.0,48.0,47.94,47.95,166991.0,44.6284,44.6284,44.5726,44.5819,166991.0
2023-05-12 10:30:00,47.95,47.95,47.91,47.91,195467.0,44.5819,44.5819,44.5447,44.5447,195467.0
2023-05-12 10:35:00,47.91,47.92,47.87,47.91,237047.0,44.5447,44.554,44.5075,44.5447,237047.0
2023-05-12 10:40:00,47.9,47.93,47.89,47.92,278761.0,44.5354,44.5633,44.5261,44.554,278761.0
2023-05-12 10:45:00,47.91,47.93,47.89,47.93,206081.0,44.5447,44.5633,44.5261,44.5633,206081.0
2023-05-12 10:50:00,47.93,47.93,47.9,47.91,161969.0,44.5633,44.5633,44.5354,44.5447,161969.0
2023-05-12 10:55:00,47.91,47.93,47.9,47.93,38715.0,44.5447,44.5633,44.5354,44.5633,38715.0
2023-05-12 11:00:00,47.92,47.95,47.91,47.95,64318.0,44.554,44.5819,44.5447,44.5819,64318.0
2023-05-12 11:05:00,47.95,47.99,47.94,47.97,45985.0,44.5819,44.6191,44.5726,44.6005,45985.0
2023-05-12 11:10:00,47.98,47.99,47.94,47.95,53440.0,44.6098,44.6191,44.5726,44.5819,53440.0
2023-05-12 11:15:00,47.95,47.95,47.91,47.93,72140.0,44.5819,44.5819,44.5447,44.5633,72140.0
2023-05-12 11:20:00,47.93,47.94,47.89,47.89,24735.0,44.5633,44.5726,44.5261,44.5261,24735.0
2023-05-12 11:25:00,47.89,47.91,47.88,47.9,77500.0,44.5261,44.5447,44.5168,44.5354,77500.0
2023-05-12 11:30:00,47.9,47.91,47.87,47.89,87342.0,44.5354,44.5447,44.5075,44.5261,87342.0
2023-05-12 11:35:00,47.89,47.89,47.85,47.86,55460.0,44.5261,44.5261,44.4889,44.4982,55460.0
2023-05-12 11:40:00,47.86,47.88,47.85,47.87,156399.0,44.4982,44.5168,44.4889,44.5075,156399.0
2023-05-12 11:45:00,47.87,47.9,47.86,47.89,118560.0,44.5075,44.5354,44.4982,44.5261,118560.0
2023-05-12 11:50:00,47.89,47.9,47.87,47.89,65063.0,44.5261,44.5354,44.5075,44.5261,65063.0
2023-05-12 11:55:00,47.89,47.91,47.89,47.91,50796.0,44.5261,44.5447,44.5261,44.5447,50796.0
2023-05-12 12:00:00,47.91,47.92,47.86,47.87,303579.0,44.5447,44.554,44.4982,44.5075,303579.0
2023-05-12 12:05:00,47.87,47.87,47.84,47.86,27834.0,44.5075,44.5075,44.4796,44.4982,27834.0
2023-05-12 12:10:00,47.86,47.86,47.83,47.84,45784.0,44.4982,44.4982,44.4703,44.4796,45784.0
2023-05-12 12:15:00,47.84,47.86,47.83,47.85,57895.0,44.4796,44.4982,44.4703,44.4889,57895.0
2023-05-12 12:20:00,47.85,47.85,47.81,47.83,135387.0,44.4889,44.4889,44.4518,44.4703,135387.0
2023-05-12 12:25:00,47.83,47.84,47.82,47.83,96101.0,44.4703,44.4796,44.461,44.4703,96101.0
2023-05-12 12:30:00,47.82,47.86,47.81,47.85,109198.0,44.461,44.4982,44.4518,44.4889,109198.0
2023-05-12 12:35:00,47.85,47.86,47.83,47.85,96820.0,44.4889,44.4982,44.4703,44.4889,96820.0
2023-05-12 12:40:00,47.85,47.85,47.83,47.84,51807.0,44.4889,44.4889,44.4703,44.4796,51807.0
2023-05-12 12:45:00,47.83,47.84,47.8,47.81,89931.0,44.4703,44.4796,44.4425,44.4518,89931.0
2023-05-12 12:50:00,47.81,47.84,47.81,47.83,69112.0,44.4518,44.4796,44.4518,44.4703,69112.0
2023-05-12 12:55:00,47.83,47.83,47.81,47.83,59197.0,44.4703,44.4703,44.4518,44.4703,59197.0
2023-05-12 13:00:00,47.83,47.83,47.79,47.82,39598.0,44.4703,44.4703,44.4332,44.461,39598.0
2023-05-12 13:05:00,47.83,47.85,47.82,47.84,19579.0,44.4703,44.4889,44.461,44.4796,19579.0
2023-05-12 13:10:00,47.85,47.86,47.84,47.85,46849.0,44.4889,44.4982,44.4796,44.4889,46849.0
2023-05-12 13:15:00,47.86,47.86,47.84,47.86,37423.0,44.4982,44.4982,44.4796,44.4982,37423.0
2023-05-12 13:20:00,47.86,47.9,47.85,47.9,24766.0,44.4982,44.5354,44.4889,44.5354,24766.0
2023-05-12 13:25:00,47.9,47.9,47.87,47.88,58827.0,44.5354,44.5354,44.5075,44.5168,58827.0
2023-05-12 13:30:00,47.87,47.9,47.86,47.88,149942.0,44.5075,44.5354,44.4982,44.5168,149942.0
2023-05-12 13:35:00,47.87,47.87,47.83,47.85,80851.0,44.5075,44.5075,44.4703,44.4889,80851.0
2023-05-12 13:40:00,47.86,47.86,47.84,47.84,35155.0,44.4982,44.4982,44.4796,44.4796,35155.0
2023-05-12 13:45:00,47.84,47.85,47.82,47.83,30627.0,44.4796,44.4889,44.461,44.4703,30627.0
2023-05-12 13:50:00,47.84,47.84,47.81,47.82,133386.0,44.4796,44.4796,44.4518,44.461,133386.0
2023-05-12 13:55:00,47.83,47.83,47.79,47.79,47667.0,44.4703,44.4703,44.4332,44.4332,47667.0
2023-05-12 14:00:00,47.8,47.81,47.78,47.8,71976.0,44.4425,44.4518,44.4239,44.4425,71976.0
2023-05-12 14:05:00,47.8,47.81,47.79,47.81,85988.0,44.4425,44.4518,44.4332,44.4518,85988.0
2023-05-12 14:10:00,47.8,47.82,47.79,47.8,56020.0,44.4425,44.461,44.4332,44.4425,56020.0
2023-05-12 14:15:00,47.8,47.8,47.78,47.8,109196.0,44.4425,44.4425,44.4239,44.4425,109196.0
2023-05-12 14:20:00,47.8,47.81,47.78,47.79,68376.0,44.4425,44.4518,44.4239,44.4332,68376.0
2023-05-12 14:25:00,47.79,47.83,47.78,47.81,88826.0,44.4332,44.4703,44.4239,44.4518,88826.0
2023-05-12 14:30:00,47.8,47.83,47.8,47.82,182728.0,44.4425,44.4703,44.4425,44.461,182728.0
2023-05-12 14:35:00,47.81,47.83,47.8,47.82,182888.0,44.4518,44.4703,44.4425,44.461,182888.0
2023-05-12 14:40:00,47.82,47.82,47.79,47.81,72699.0,44.461,44.461,44.4332,44.4518,72699.0
2023-05-12 14:45:00,47.82,47.83,47.81,47.82,81230.0,44.461,44.4703,44.4518,44.461,81230.0
2023-05-12 14:50:00,47.82,47.84,47.82,47.84,56617.0,44.461,44.4796,44.461,44.4796,56617.0
2023-05-12 14:55:00,47.84,47.85,47.83,47.84,100353.0,44.4796,44.4889,44.4703,44.4796,100353.0
2023-05-12 15:00:00,47.84,47.85,47.82,47.84,60966.0,44.4796,44.4889,44.461,44.4796,60966.0
2023-05-12 15:05:00,47.83,47.84,47.82,47.83,318151.0,44.4703,44.4796,44.461,44.4703,318151.0
2023-05-12 15:10:00,47.83,47.84,47.82,47.82,71032.0,44.4703,44.4796,44.461,44.461,71032.0
2023-05-12 15:15:00,47.82,47.83,47.81,47.83,92423.0,44.461,44.4703,44.4518,44.4703,92423.0
2023-05-12 15:20:00,47.83,47.83,47.81,47.82,396974.0,44.4703,44.4703,44.4518,44.461,396974.0
2023-05-12 15:25:00,47.82,47.83,47.81,47.83,234553.0,44.461,44.4703,44.4518,44.4703,234553.0
2023-05-12 15:30:00,47.83,47.84,47.82,47.84,121087.0,44.4703,44.4796,44.461,44.4796,121087.0
2023-05-12 15:35:00,47.84,47.85,47.83,47.84,239176.0,44.4796,44.4889,44.4703,44.4796,239176.0
2023-05-12 15:40:00,47.84,47.85,47.83,47.84,35811.0,44.4796,44.4889,44.4703,44.4796,35811.0
2023-05-12 15:45:00,47.84,47.85,47.83,47.85,116713.0,44.4796,44.4889,44.4703,44.4889,116713.0
2023-05-12 15:50:00,47.84,47.88,47.83,47.88,131598.0,44.4796,44.5168,44.4703,44.5168,131598.0
2023-05-12 15:55:00,47.88,47.89,47.87,47.88,166619.0,44.5168,44.5261,44.5075,44.5168,166619.0
2023-05-15 09:30:00,48.34,48.39,48.27,48.28,275204.0,44.9445,44.991,44.8794,44.8887,275204.0
2023-05-15 09:35:00,48.28,48.3,48.23,48.23,102943.0,44.8887,44.9073,44.8422,44.8422,102943.0
2023-05-15 09:40:00,48.24,48.26,48.23,48.24,175557.0,44.8515,44.8701,44.8422,44.8515,175557.0
2023-05-15 09:45:00,48.25,48.28,48.24,48.26,239609.0,44.8608,44.8887,44.8515,44.8701,239609.0
2023-05-15 09:50:00,48.27,48.27,48.19,48.25,247633.0,44.8794,44.8794,44.8051,44.8608,247633.0
2023-05-15 09:55:00,48.25,48.29,48.25,48.28,103558.0,44.8608,44.898,44.8608,44.8887,103558.0
2023-05-15 10:00:00,48.29,48.33,48.29,48.3,149653.0,44.898,44.9352,44.898,44.9073,149653.0
2023-05-15 10:05:00,48.31,48.33,48.26,48.27,137358.0,44.9166,44.9352,44.8701,44.8794,137358.0
2023-05-15 10:10:00,48.26,48.32,48.26,48.3,78975.0,44.8701,44.9259,44.8701,44.9073,78975.0
2023-05-15 10:15:00,48.3,48.33,48.3,48.33,98605.0,44.9073,44.9352,44.9073,44.9352,98605.0
2023-05-15 10:20:00,48.33,48.38,48.32,48.37,99439.0,44.9352,44.9817,44.9259,44.9724,99439.0
2023-05-15 10:25:00,48.38,48.42,48.37,48.39,243814.0,44.9817,45.0189,44.9724,44.991,243814.0
2023-05-15 10:30:00,48.4,48.42,48.39,48.41,123133.0,45.0003,45.0189,44.991,45.0096,123133.0
2023-05-15 10:35:00,48.42,48.44,48.41,48.42,45977.0,45.0189,45.0375,45.0096,45.0189,45977.0
2023-05-15 10:40:00,48.43,48.48,48.42,48.46,118784.0,45.0282,45.0747,45.0189,45.0561,118784.0
2023-05-15 10:45:00,48.47,48.49,48.45,48.49,46256.0,45.0654,45.084,45.0468,45.084,46256.0
2023-05-15 10:50:00,48.48,48.51,48.47,48.48,74397.0,45.0747,45.1026,45.0654,45.0747,74397.0
2023-05-15 10:55:00,48.49,48.5,48.47,48.47,138749.0,45.084,45.0933,45.0654,45.0654,138749.0
2023-05-15 11:00:00,48.47,48.5,48.47,48.5,38609.0,45.0654,45.0933,45.0654,45.0933,38609.0
2023-05-15 11:05:00,48.49,48.53,48.49,48.53,114103.0,45.084,45.1212,45.084,45.1212,114103.0
2023-05-15 11:10:00,48.53,48.55,48.52,48.54,14480.0,45.1212,45.1398,45.1119,45.1305,14480.0
2023-05-15 11:15:00,48.55,48.58,48.55,48.57,69683.0,45.1398,45.1677,45.1398,45.1584,69683.0
2023-05-15 11:20:00,48.57,48.58,48.55,48.56,72562.0,45.1584,45.1677,45.1398,45.1491,72562.0
2023-05-15 11:25:00,48.56,48.58,48.53,48.54,165951.0,45.1491,45.1677,45.1212,45.1305,165951.0
2023-05-15 11:30:00,48.53,48.55,48.52,48.53,147326.0,45.1212,45.1398,45.1119,45.1212,147326.0
2023-05-15 11:35:00,48.54,48.57,48.53,48.55,77064.0,45.1305,45.1584,45.1212,45.1398,77064.0
2023-05-15 11:40:00,48.55,48.56,48.53,48.55,89545.0,45.1398,45.1491,45.1212,45.1398,89545.0
2023-05-15 11:45:00,48.54,48.57,48.53,48.57,53932.0,45.1305,45.1584,45.1212,45.1584,53932.0
2023-05-15 11:50:00,48.57,48.58,48.55,48.57,197161.0,45.1584,45.1677,45.1398,45.1584,197161.0
2023-05-15 11:55:00,48.58,48.61,48.57,48.59,154168.0,45.1677,45.1956,45.1584,45.177,154168.0
2023-05-15 12:00:00,48.59,48.6,48.56,48.57,67137.0,45.177,45.1863,45.1491,45.1584,67137.0
2023-05-15 12:05:00,48.57,48.58,48.55,48.55,45605.0,45.1584,45.1677,45.1398,45.1398,45605.0
2023-05-15 12:10:00,48.56,48.57,48.55,48.55,74280.0,45.1491,45.1584,45.1398,45.1398,74280.0
2023-05-15 12:15:00,48.56,48.6,48.55,48.6,63434.0,45.1491,45.1863,45.1398,45.1863,63434.0
2023-05-15 12:20:00,48.6,48.61,48.58,48.59,107916.0,45.1863,45.1956,45.1677,45.177,107916.0
2023-05-15 12:25:00,48.59,48.6,48.58,48.59,20893.0,45.177,45.1863,45.1677,45.177,20893.0
2023-05-15 12:30:00,48.59,48.59,48.57,48.59,120022.0,45.177,45.177,45.1584,45.177,120022.0
2023-05-15 12:35:00,48.59,48.6,48.58,48.59,153525.0,45.177,45.1863,45.1677,45.177,153525.0
2023-05-15 12:40:00,48.59,48.6,48.58,48.59,42554.0,45.177,45.1863,45.1677,45.177,42554.0
2023-05-15 12:45:00,48.6,48.62,48.59,48.62,60548.0,45.1863,45.2049,45.177,45.2049,60548.0
2023-05-15 12:50:00,48.62,48.65,48.61,48.64,64735.0,45.2049,45.2327,45.1956,45.2235,64735.0
2023-05-15 12:55:00,48.63,48.66,48.63,48.65,32619.0,45.2142,45.242,45.2142,45.2327,32619.0
2023-05-15 13:00:00,48.65,48.66,48.65,48.66,36084.0,45.2327,45.242,45.2327,45.242,36084.0
2023-05-15 13:05:00,48.66,48.69,48.65,48.67,74555.0,45.242,45.2699,45.2327,45.2513,74555.0
2023-05-15 13:10:00,48.68,48.7,48.68,48.7,32812.0,45.2606,45.2792,45.2606,45.2792,32812.0
2023-05-15 13:15:00,48.69,48.7,48.69,48.7,22630.0,45.2699,45.2792,45.2699,45.2792,22630.0
2023-05-15 13:20:00,48.7,48.7,48.67,48.68,81519.0,45.2792,45.2792,45.2513,45.2606,81519.0
2023-05-15 13:25:00,48.69,48.69,48.65,48.66,257721.0,45.2699,45.2699,45.2327,45.242,257721.0
2023-05-15 13:30:00,48.66,48.68,48.65,48.67,741592.0,45.242,45.2606,45.2327,45.2513,741592.0
2023-05-15 13:35:00,48.67,48.68,48.66,48.68,69365.0,45.2513,45.2606,45.242,45.2606,69365.0
2023-05-15 13:40:00,48.68,48.68,48.64,48.66,133409.0,45.2606,45.2606,45.2235,45.242,133409.0
2023-05-15 13:45:00,48.66,48.7,48.65,48.66,812948.0,45.242,45.2792,45.2327,45.242,812948.0
2023-05-15 13:50:00,48.66,48.7,48.66,48.7,96254.0,45.242,45.2792,45.242,45.2792,96254.0
2023-05-15 13:55:00,48.7,48.72,48.69,48.71,26622.0,45.2792,45.2978,45.2699,45.2885,26622.0
2023-05-15 14:00:00,48.72,48.73,48.71,48.73,109134.0,45.2978,45.3071,45.2885,45.3071,109134.0
2023-05-15 14:05:00,48.72,48.74,48.71,48.73,92801.0,45.2978,45.3164,45.2885,45.3071,92801.0
2023-05-15 14:10:00,48.73,48.74,48.72,48.73,75874.0,45.3071,45.3164,45.2978,45.3071,75874.0
2023-05-15 14:15:00,48.73,48.73,48.71,48.72,198509.0,45.3071,45.3071,45.2885,45.2978,198509.0
2023-05-15 14:20:00,48.73,48.74,48.72,48.72,47934.0,45.3071,45.3164,45.2978,45.2978,47934.0
2023-05-15 14:25:00,48.73,48.73,48.72,48.73,117550.0,45.3071,45.3071,45.2978,45.3071,117550.0
2023-05-15 14:30:00,48.73,48.74,48.71,48.72,192200.0,45.3071,45.3164,45.2885,45.2978,192200.0
2023-05-15 14:35:00,48.72,48.73,48.7,48.71,28784.0,45.2978,45.3071,45.2792,45.2885,28784.0
2023-05-15 14:40:00,48.71,48.74,48.7,48.74,62480.0,45.2885,45.3164,45.2792,45.3164,62480.0
2023-05-15 14:45:00,48.74,48.76,48.73,48.74,47541.0,45.3164,45.335,45.3071,45.3164,47541.0
2023-05-15 14:50:00,48.73,48.74,48.72,48.72,49891.0,45.3071,45.3164,45.2978,45.2978,49891.0
2023-05-15 14:55:00,48.72,48.73,48.7,48.72,42194.0,45.2978,45.3071,45.2792,45.2978,42194.0
2023-05-15 15:00:00,48.72,48.72,48.71,48.71,24305.0,45.2978,45.2978,45.2885,45.2885,24305.0
2023-05-15 15:05:00,48.72,48.73,48.71,48.73,61847.0,45.2978,45.3071,45.2885,45.3071,61847.0
2023-05-15 15:10:00,48.72,48.73,48.72,48.73,32318.0,45.2978,45.3071,45.2978,45.3071,32318.0
2023-05-15 15:15:00,48.73,48.73,48.72,48.72,57757.0,45.3071,45.3071,45.2978,45.2978,57757.0
2023-05-15 15:20:00,48.73,48.73,48.7,48.72,168039.0,45.3071,45.3071,45.2792,45.2978,168039.0
2023-05-15 15:25:00,48.72,48.72,48.7,48.7,42963.0,45.2978,45.2978,45.2792,45.2792,42963.0
2023-05-15 15:30:00,48.71,48.72,48.7,48.71,56356.0,45.2885,45.2978,45.2792,45.2885,56356.0
2023-05-15 15:35:00,48.71,48.72,48.7,48.71,45800.0,45.2885,45.2978,45.2792,45.2885,45800.0
2023-05-15 15:40:00,48.72,48.72,48.71,48.72,91441.0,45.2978,45.2978,45.2885,45.2978,91441.0
2023-05-15 15:45:00,48.71,48.73,48.71,48.71,75912.0,45.2885,45.3071,45.2885,45.2885,75912.0
2023-05-15 15:50:00,48.71,48.72,48.7,48.71,176851.0,45.2885,45.2978,45.2792,45.2885,176851.0
2023-05-15 15:55:00,48.71,48.72,48.7,48.71,182680.0,45.2885,45.2978,45.2792,45.2885,182680.0
2023-05-16 09:30:00,48.39,48.56,48.39,48.53,301948.0,44.991,45.1491,44.991,45.1212,301948.0
2023-05-16 09:35:00,48.53,48.53,48.46,48.49,107962.0,45.1212,45.1212,45.0561,45.084,107962.0
2023-05-16 09:40:00,48.48,48.56,48.48,48.52,208975.0,45.0747,45.1491,45.0747,45.1119,208975.0
2023-05-16 09:45:00,48.52,48.53,48.48,48.52,180098.0,45.1119,45.1212,45.0747,45.1119,180098.0
2023-05-16 09:50:00,48.52,48.53,48.43,48.46,561135.0,45.1119,45.1212,45.0282,45.0561,561135.0
2023-05-16 09:55:00,48.45,48.5,48.43,48.5,66764.0,45.0468,45.0933,45.0282,45.0933,66764.0
2023-05-16 10:00:00,48.5,48.51,48.43,48.44,146353.0,45.0933,45.1026,45.0282,45.0375,146353.0
2023-05-16 10:05:00,48.44,48.45,48.4,48.4,162114.0,45.0375,45.0468,45.0003,45.0003,162114.0
2023-05-16 10:10:00,48.39,48.4,48.35,48.4,207580.0,44.991,45.0003,44.9538,45.0003,207580.0
2023-05-16 10:15:00,48.39,48.45,48.39,48.42,47403.0,44.991,45.0468,44.991,45.0189,47403.0
2023-05-16 10:20:00,48.43,48.46,48.42,48.44,46541.0,45.0282,45.0561,45.0189,45.0375,46541.0
2023-05-16 10:25:00,48.45,48.47,48.43,48.46,37360.0,45.0468,45.0654,45.0282,45.0561,37360.0
2023-05-16 10:30:00,48.47,48.48,48.45,48.45,94343.0,45.0654,45.0747,45.0468,45.0468,94343.0
2023-05-16 10:35:00,48.46,48.46,48.43,48.44,83995.0,45.0561,45.0561,45.0282,45.0375,83995.0
2023-05-16 10:40:00,48.44,48.46,48.42,48.46,73117.0,45.0375,45.0561,45.0189,45.0561,73117.0
2023-05-16 10:45:00,48.45,48.48,48.44,48.47,52015.0,45.0468,45.0747,45.0375,45.0654,52015.0
2023-05-16 10:50:00,48.46,48.47,48.44,48.46,53944.0,45.0561,45.0654,45.0375,45.0561,53944.0
2023-05-16 10:55:00,48.46,48.49,48.46,48.49,114257.0,45.0561,45.084,45.0561,45.084,114257.0
2023-05-16 11:00:00,48.49,48.5,48.46,48.46,47093.0,45.084,45.0933,45.0561,45.0561,47093.0
2023-05-16 11:05:00,48.46,48.47,48.44,48.47,29282.0,45.0561,45.0654,45.0375,45.0654,29282.0
2023-05-16 11:10:00,48.46,48.48,48.45,48.47,44616.0,45.0561,45.0747,45.0468,45.0654,44616.0
2023-05-16 11:15:00,48.47,48.49,48.45,48.48,50644.0,45.0654,45.084,45.0468,45.0747,50644.0
2023-05-16 11:20:00,48.48,48.49,48.46,48.48,40739.0,45.0747,45.084,45.0561,45.0747,40739.0
2023-05-16 11:25:00,48.48,48.52,48.48,48.51,48863.0,45.0747,45.1119,45.0747,45.1026,48863.0
2023-05-16 11:30:00,48.52,48.52,48.47,48.49,54064.0,45.1119,45.1119,45.0654,45.084,54064.0
2023-05-16 11:35:00,48.48,48.49,48.44,48.46,48645.0,45.0747,45.084,45.0375,45.0561,48645.0
2023-05-16 11:40:00,48.46,48.48,48.44,48.48,28912.0,45.0561,45.0747,45.0375,45.0747,28912.0
2023-05-16 11:45:00,48.47,48.54,48.47,48.53,30364.0,45.0654,45.1305,45.0654,45.1212,30364.0
2023-05-16 11:50:00,48.53,48.57,48.53,48.56,124330.0,45.1212,45.1584,45.1212,45.1491,124330.0
2023-05-16 11:55:00,48.55,48.56,48.52,48.54,31750.0,45.1398,45.1491,45.1119,45.1305,31750.0
2023-05-16 12:00:00,48.54,48.54,48.5,48.51,142938.0,45.1305,45.1305,45.0933,45.1026,142938.0
2023-05-16 12:05:00,48.5,48.52,48.5,48.51,28028.0,45.0933,45.1119,45.0933,45.1026,28028.0
2023-05-16 12:10:00,48.51,48.52,48.49,48.49,49684.0,45.1026,45.1119,45.084,45.084,49684.0
2023-05-16 12:15:00,48.49,48.5,48.47,48.48,40981.0,45.084,45.0933,45.0654,45.0747,40981.0
2023-05-16 12:20:00,48.48,48.49,48.47,48.48,81990.0,45.0747,45.084,45.0654,45.0747,81990.0
2023-05-16 12:25:00,48.48,48.49,48.47,48.47,44076.0,45.0747,45.084,45.0654,45.0654,44076.0
2023-05-16 12:30:00,48.48,48.48,48.45,48.46,35399.0,45.0747,45.0747,45.0468,45.0561,35399.0
2023-05-16 12:35:00,48.45,48.47,48.44,48.47,38712.0,45.0468,45.0654,45.0375,45.0654,38712.0
2023-05-16 12:40:00,48.47,48.48,48.45,48.45,76820.0,45.0654,45.0747,45.0468,45.0468,76820.0
2023-05-16 12:45:00,48.45,48.46,48.43,48.45,40363.0,45.0468,45.0561,45.0282,45.0468,40363.0
2023-05-16 12:50:00,48.44,48.46,48.43,48.45,31273.0,45.0375,45.0561,45.0282,45.0468,31273.0
2023-05-16 12:55:00,48.45,48.46,48.45,48.45,41943.0,45.0468,45.0561,45.0468,45.0468,41943.0
2023-05-16 13:00:00,48.46,48.46,48.44,48.44,71102.0,45.0561,45.0561,45.0375,45.0375,71102.0
2023-05-16 13:05:00,48.44,48.45,48.43,48.45,36649.0,45.0375,45.0468,45.0282,45.0468,36649.0
2023-05-16 13:10:00,48.44,48.45,48.43,48.43,12005.0,45.0375,45.0468,45.0282,45.0282,12005.0
2023-05-16 13:15:00,48.44,48.44,48.42,48.42,28533.0,45.0375,45.0375,45.0189,45.0189,28533.0
2023-05-16 13:20:00,48.43,48.44,48.42,48.42,34245.0,45.0282,45.0375,45.0189,45.0189,34245.0
2023-05-16 13:25:00,48.43,48.43,48.4,48.41,28357.0,45.0282,45.0282,45.0003,45.0096,28357.0
2023-05-16 13:30:00,48.41,48.42,48.4,48.41,51663.0,45.0096,45.0189,45.0003,45.0096,51663.0
2023-05-16 13:35:00,48.41,48.43,48.41,48.41,30819.0,45.0096,45.0282,45.0096,45.0096,30819.0
2023-05-16 13:40:00,48.41,48.41,48.39,48.4,29543.0,45.0096,45.0096,44.991,45.0003,29543.0
2023-05-16 13:45:00,48.4,48.43,48.39,48.42,58890.0,45.0003,45.0282,44.991,45.0189,58890.0
2023-05-16 13:50:00,48.42,48.44,48.42,48.42,25146.0,45.0189,45.0375,45.0189,45.0189,25146.0
2023-05-16 13:55:00,48.42,48.43,48.41,48.42,34181.0,45.0189,45.0282,45.0096,45.0189,34181.0
2023-05-16 14:00:00,48.42,48.44,48.4,48.41,127359.0,45.0189,45.0375,45.0003,45.0096,127359.0
2023-05-16 14:05:00,48.42,48.42,48.38,48.4,68813.0,45.0189,45.0189,44.9817,45.0003,68813.0
2023-05-16 14:10:00,48.4,48.41,48.38,48.4,86365.0,45.0003,45.0096,44.9817,45.0003,86365.0
2023-05-16 14:15:00,48.4,48.43,48.4,48.43,47146.0,45.0003,45.0282,45.0003,45.0282,47146.0
2023-05-16 14:20:00,48.43,48.45,48.42,48.43,98537.0,45.0282,45.0468,45.0189,45.0282,98537.0
2023-05-16 14:25:00,48.42,48.46,48.42,48.45,30772.0,45.0189,45.0561,45.0189,45.0468,30772.0
2023-05-16 14:30:00,48.45,48.46,48.43,48.44,87385.0,45.0468,45.0561,45.0282,45.0375,87385.0
2023-05-16 14:35:00,48.43,48.45,48.42,48.45,32825.0,45.0282,45.0468,45.0189,45.0468,32825.0
2023-05-16 14:40:00,48.44,48.46,48.44,48.46,48792.0,45.0375,45.0561,45.0375,45.0561,48792.0
2023-05-16 14:45:00,48.46,48.46,48.44,48.45,147091.0,45.0561,45.0561,45.0375,45.0468,147091.0
2023-05-16 14:50:00,48.45,48.47,48.44,48.46,82994.0,45.0468,45.0654,45.0375,45.0561,82994.0
2023-05-16 14:55:00,48.47,48.47,48.45,48.45,62233.0,45.0654,45.0654,45.0468,45.0468,62233.0
2023-05-16 15:00:00,48.46,48.47,48.44,48.44,191897.0,45.0561,45.0654,45.0375,45.0375,191897.0
2023-05-16 15:05:00,48.45,48.45,48.43,48.44,48727.0,45.0468,45.0468,45.0282,45.0375,48727.0
2023-05-16 15:10:00,48.43,48.46,48.42,48.44,30680.0,45.0282,45.0561,45.0189,45.0375,30680.0
2023-05-16 15:15:00,48.45,48.46,48.44,48.45,47640.0,45.0468,45.0561,45.0375,45.0468,47640.0
2023-05-16 15:20:00,48.44,48.45,48.43,48.45,101834.0,45.0375,45.0468,45.0282,45.0468,101834.0
2023-05-16 15:25:00,48.45,48.46,48.44,48.45,120546.0,45.0468,45.0561,45.0375,45.0468,120546.0
2023-05-16 15:30:00,48.45,48.46,48.43,48.44,164746.0,45.0468,45.0561,45.0282,45.0375,164746.0
2023-05-16 15:35:00,48.44,48.44,48.42,48.43,62856.0,45.0375,45.0375,45.0189,45.0282,62856.0
2023-05-16 15:40:00,48.42,48.44,48.41,48.41,73137.0,45.0189,45.0375,45.0096,45.0096,73137.0
2023-05-16 15:45:00,48.41,48.42,48.38,48.39,150442.0,45.0096,45.0189,44.9817,44.991,150442.0
2023-05-16 15:50:00,48.39,48.4,48.36,48.37,99739.0,44.991,45.0003,44.9631,44.9724,99739.0
2023-05-16 15:55:00,48.36,48.38,48.36,48.38,269249.0,44.9631,44.9817,44.9631,44.9817,269249.0
2023-05-17 09:30:00,48.38,48.42,48.35,48.39,416812.0,44.9817,45.0189,44.9538,44.991,416812.0
2023-05-17 09:35:00,48.38,48.42,48.35,48.37,98265.0,44.9817,45.0189,44.9538,44.9724,98265.0
2023-05-17 09:40:00,48.37,48.39,48.35,48.38,178983.0,44.9724,44.991,44.9538,44.9817,178983.0
2023-05-17 09:45:00,48.38,48.39,48.32,48.32,186775.0,44.9817,44.991,44.9259,44.9259,186775.0
2023-05-17 09:50:00,48.33,48.35,48.3,48.32,162741.0,44.9352,44.9538,44.9073,44.9259,162741.0
2023-05-17 09:55:00,48.32,48.33,48.3,48.32,221342.0,44.9259,44.9352,44.9073,44.9259,221342.0
2023-05-17 10:00:00,48.32,48.33,48.3,48.32,174286.0,44.9259,44.9352,44.9073,44.9259,174286.0
2023-05-17 10:05:00,48.31,48.37,48.31,48.34,139108.0,44.9166,44.9724,44.9166,44.9445,139108.0
2023-05-17 10:10:00,48.35,48.39,48.34,48.38,186034.0,44.9538,44.991,44.9445,44.9817,186034.0
2023-05-17 10:15:00,48.38,48.39,48.36,48.39,104608.0,44.9817,44.991,44.9631,44.991,104608.0
2023-05-17 10:20:00,48.39,48.4,48.38,48.4,78121.0,44.991,45.0003,44.9817,45.0003,78121.0
2023-05-17 10:25:00,48.4,48.45,48.39,48.45,97589.0,45.0003,45.0468,44.991,45.0468,97589.0
2023-05-17 10:30:00,48.45,48.46,48.42,48.43,128414.0,45.0468,45.0561,45.0189,45.0282,128414.0
2023-05-17 10:35:00,48.43,48.45,48.42,48.44,209372.0,45.0282,45.0468,45.0189,45.0375,209372.0
2023-05-17 10:40:00,48.43,48.44,48.41,48.43,124573.0,45.0282,45.0375,45.0096,45.0282,124573.0
2023-05-17 10:45:00,48.43,48.43,48.41,48.43,101224.0,45.0282,45.0282,45.0096,45.0282,101224.0
2023-05-17 10:50:00,48.42,48.44,48.42,48.43,44587.0,45.0189,45.0375,45.0189,45.0282,44587.0
2023-05-17 10:55:00,48.43,48.45,48.41,48.44,38500.0,45.0282,45.0468,45.0096,45.0375,38500.0
2023-05-17 11:00:00,48.45,48.46,48.43,48.44,69646.0,45.0468,45.0561,45.0282,45.0375,69646.0
2023-05-17 11:05:00,48.43,48.44,48.4,48.41,119444.0,45.0282,45.0375,45.0003,45.0096,119444.0
2023-05-17 11:10:00,48.41,48.43,48.4,48.42,87224.0,45.0096,45.0282,45.0003,45.0189,87224.0
2023-05-17 11:15:00,48.43,48.45,48.41,48.44,661900.0,45.0282,45.0468,45.0096,45.0375,661900.0
2023-05-17 11:20:00,48.44,48.44,48.4,48.43,131564.0,45.0375,45.0375,45.0003,45.0282,131564.0
2023-05-17 11:25:00,48.42,48.46,48.42,48.45,253725.0,45.0189,45.0561,45.0189,45.0468,253725.0
2023-05-17 11:30:00,48.45,48.45,48.42,48.43,122465.0,45.0468,45.0468,45.0189,45.0282,122465.0
2023-05-17 11:35:00,48.43,48.46,48.43,48.45,40184.0,45.0282,45.0561,45.0282,45.0468,40184.0
2023-05-17 11:40:00,48.46,48.48,48.46,48.46,124520.0,45.0561,45.0747,45.0561,45.0561,124520.0
2023-05-17 11:45:00,48.47,48.49,48.47,48.47,86176.0,45.0654,45.084,45.0654,45.0654,86176.0
2023-05-17 11:50:00,48.47,48.48,48.46,48.47,91736.0,45.0654,45.0747,45.0561,45.0654,91736.0
2023-05-17 11:55:00,48.47,48.48,48.45,48.47,66821.0,45.0654,45.0747,45.0468,45.0654,66821.0
2023-05-17 12:00:00,48.47,48.48,48.46,48.46,38880.0,45.0654,45.0747,45.0561,45.0561,38880.0
2023-05-17 12:05:00,48.47,48.49,48.46,48.48,75774.0,45.0654,45.084,45.0561,45.0747,75774.0
2023-05-17 12:10:00,48.48,48.5,48.47,48.48,73565.0,45.0747,45.0933,45.0654,45.0747,73565.0
2023-05-17 12:15:00,48.48,48.49,48.47,48.48,169636.0,45.0747,45.084,45.0654,45.0747,169636.0
2023-05-17 12:20:00,48.48,48.48,48.47,48.48,194932.0,45.0747,45.0747,45.0654,45.0747,194932.0
2023-05-17 12:25:00,48.48,48.49,48.47,48.49,158260.0,45.0747,45.084,45.0654,45.084,158260.0
2023-05-17 12:30:00,48.49,48.51,48.48,48.5,145981.0,45.084,45.1026,45.0747,45.0933,145981.0
2023-05-17 12:35:00,48.5,48.52,48.49,48.52,77416.0,45.0933,45.1119,45.084,45.1119,77416.0
2023-05-17 12:40:00,48.52,48.54,48.52,48.54,27538.0,45.1119,45.1305,45.1119,45.1305,27538.0
2023-05-17 12:45:00,48.55,48.59,48.54,48.58,30273.0,45.1398,45.177,45.1305,45.1677,30273.0
2023-05-17 12:50:00,48.58,48.6,48.57,48.59,41716.0,45.1677,45.1863,45.1584,45.177,41716.0
2023-05-17 12:55:00,48.59,48.61,48.56,48.58,55598.0,45.177,45.1956,45.1491,45.1677,55598.0
2023-05-17 13:00:00,48.57,48.6,48.57,48.59,42231.0,45.1584,45.1863,45.1584,45.177,42231.0
2023-05-17 13:05:00,48.6,48.61,48.59,48.59,74849.0,45.1863,45.1956,45.177,45.177,74849.0
2023-05-17 13:10:00,48.59,48.6,48.58,48.59,58560.0,45.177,45.1863,45.1677,45.177,58560.0
2023-05-17 13:15:00,48.6,48.6,48.58,48.59,63567.0,45.1863,45.1863,45.1677,45.177,63567.0
2023-05-17 13:20:00,48.59,48.62,48.59,48.62,25838.0,45.177,45.2049,45.177,45.2049,25838.0
2023-05-17 13:25:00,48.62,48.63,48.61,48.63,114122.0,45.2049,45.2142,45.1956,45.2142,114122.0
2023-05-17 13:30:00,48.63,48.65,48.62,48.65,43538.0,45.2142,45.2327,45.2049,45.2327,43538.0
2023-05-17 13:35:00,48.65,48.65,48.63,48.64,39820.0,45.2327,45.2327,45.2142,45.2235,39820.0
2023-05-17 13:40:00,48.64,48.66,48.63,48.65,134336.0,45.2235,45.242,45.2142,45.2327,134336.0
2023-05-17 13:45:00,48.64,48.66,48.64,48.65,41342.0,45.2235,45.242,45.2235,45.2327,41342.0
2023-05-17 13:50:00,48.64,48.66,48.64,48.65,130201.0,45.2235,45.242,45.2235,45.2327,130201.0
2023-05-17 13:55:00,48.65,48.65,48.63,48.65,29141.0,45.2327,45.2327,45.2142,45.2327,29141.0
2023-05-17 14:00:00,48.65,48.65,48.62,48.63,71982.0,45.2327,45.2327,45.2049,45.2142,71982.0
2023-05-17 14:05:00,48.62,48.64,48.6,48.62,75939.0,45.2049,45.2235,45.1863,45.2049,75939.0
2023-05-17 14:10:00,48.62,48.62,48.61,48.62,26350.0,45.2049,45.2049,45.1956,45.2049,26350.0
2023-05-17 14:15:00,48.62,48.62,48.6,48.62,106217.0,45.2049,45.2049,45.1863,45.2049,106217.0
2023-05-17 14:20:00,48.61,48.62,48.61,48.61,34951.0,45.1956,45.2049,45.1956,45.1956,34951.0
2023-05-17 14:25:00,48.62,48.62,48.59,48.6,59851.0,45.2049,45.2049,45.177,45.1863,59851.0
2023-05-17 14:30:00,48.61,48.62,48.59,48.6,97336.0,45.1956,45.2049,45.177,45.1863,97336.0
2023-05-17 14:35:00,48.6,48.62,48.6,48.61,56056.0,45.1863,45.2049,45.1863,45.1956,56056.0
2023-05-17 14:40:00,48.6,48.62,48.6,48.61,44700.0,45.1863,45.2049,45.1863,45.1956,44700.0
2023-05-17 14:45:00,48.61,48.62,48.6,48.62,70494.0,45.1956,45.2049,45.1863,45.2049,70494.0
2023-05-17 14:50:00,48.61,48.62,48.6,48.6,177397.0,45.1956,45.2049,45.1863,45.1863,177397.0
2023-05-17 14:55:00,48.61,48.61,48.58,48.59,94508.0,45.1956,45.1956,45.1677,45.177,94508.0
2023-05-17 15:00:00,48.58,48.61,48.57,48.61,93297.0,45.1677,45.1956,45.1584,45.1956,93297.0
2023-05-17 15:05:00,48.61,48.61,48.6,48.61,31284.0,45.1956,45.1956,45.1863,45.1956,31284.0
2023-05-17 15:10:00,48.61,48.62,48.6,48.6,252131.0,45.1956,45.2049,45.1863,45.1863,252131.0
2023-05-17 15:15:00,48.6,48.62,48.59,48.6,192215.0,45.1863,45.2049,45.177,45.1863,192215.0
2023-05-17 15:20:00,48.59,48.6,48.56,48.57,107333.0,45.177,45.1863,45.1491,45.1584,107333.0
2023-05-17 15:25:00,48.57,48.58,48.56,48.57,31423.0,45.1584,45.1677,45.1491,45.1584,31423.0
2023-05-17 15:30:00,48.58,48.58,48.55,48.55,114881.0,45.1677,45.1677,45.1398,45.1398,114881.0
2023-05-17 15:35:00,48.56,48.57,48.55,48.57,165913.0,45.1491,45.1584,45.1398,45.1584,165913.0
2023-05-17 15:40:00,48.57,48.59,48.56,48.59,232430.0,45.1584,45.177,45.1491,45.177,232430.0
2023-05-17 15:45:00,48.58,48.6,48.57,48.6,130473.0,45.1677,45.1863,45.1584,45.1863,130473.0
2023-05-17 15:50:00,48.6,48.6,48.59,48.6,69551.0,45.1863,45.1863,45.177,45.1863,69551.0
2023-05-17 15:55:00,48.59,48.62,48.58,48.61,288942.0,45.177,45.2049,45.1677,45.1956,288942.0
2023-05-18 09:30:00,48.44,48.44,48.25,48.25,503204.0,45.0375,45.0375,44.8608,44.8608,503204.0
2023-05-18 09:35:00,48.24,48.34,48.24,48.3,111771.0,44.8515,44.9445,44.8515,44.9073,111771.0
2023-05-18 09:40:00,48.3,48.34,48.28,48.3,90405.0,44.9073,44.9445,44.8887,44.9073,90405.0
2023-05-18 09:45:00,48.3,48.33,48.27,48.27,164029.0,44.9073,44.9352,44.8794,44.8794,164029.0
2023-05-18 09:50:00,48.26,48.28,48.23,48.24,140461.0,44.8701,44.8887,44.8422,44.8515,140461.0
2023-05-18 09:55:00,48.24,48.26,48.21,48.25,121928.0,44.8515,44.8701,44.8237,44.8608,121928.0
2023-05-18 10:00:00,48.25,48.26,48.18,48.18,114991.0,44.8608,44.8701,44.7958,44.7958,114991.0
2023-05-18 10:05:00,48.18,48.24,48.16,48.23,87940.0,44.7958,44.8515,44.7772,44.8422,87940.0
2023-05-18 10:10:00,48.24,48.28,48.23,48.28,172917.0,44.8515,44.8887,44.8422,44.8887,172917.0
2023-05-18 10:15:00,48.28,48.3,48.25,48.29,147097.0,44.8887,44.9073,44.8608,44.898,147097.0
2023-05-18 10:20:00,48.29,48.32,48.28,48.28,132848.0,44.898,44.9259,44.8887,44.8887,132848.0
2023-05-18 10:25:00,48.27,48.29,48.23,48.29,154180.0,44.8794,44.898,44.8422,44.898,154180.0
2023-05-18 10:30:00,48.3,48.33,48.29,48.33,95482.0,44.9073,44.9352,44.898,44.9352,95482.0
2023-05-18 10:35:00,48.33,48.33,48.3,48.33,113671.0,44.9352,44.9352,44.9073,44.9352,113671.0
2023-05-18 10:40:00,48.32,48.33,48.29,48.3,159480.0,44.9259,44.9352,44.898,44.9073,159480.0
2023-05-18 10:45:00,48.31,48.34,48.29,48.33,102862.0,44.9166,44.9445,44.898,44.9352,102862.0
2023-05-18 10:50:00,48.33,48.33,48.28,48.3,92163.0,44.9352,44.9352,44.8887,44.9073,92163.0
2023-05-18 10:55:00,48.3,48.31,48.26,48.27,112351.0,44.9073,44.9166,44.8701,44.8794,112351.0
2023-05-18 11:00:00,48.27,48.29,48.25,48.27,174096.0,44.8794,44.898,44.8608,44.8794,174096.0
2023-05-18 11:05:00,48.28,48.32,48.27,48.32,79493.0,44.8887,44.9259,44.8794,44.9259,79493.0
2023-05-18 11:10:00,48.32,48.34,48.31,48.32,80714.0,44.9259,44.9445,44.9166,44.9259,80714.0
2023-05-18 11:15:00,48.31,48.35,48.31,48.32,52806.0,44.9166,44.9538,44.9166,44.9259,52806.0
2023-05-18 11:20:00,48.32,48.33,48.29,48.32,94996.0,44.9259,44.9352,44.898,44.9259,94996.0
2023-05-18 11:25:00,48.33,48.34,48.31,48.33,55072.0,44.9352,44.9445,44.9166,44.9352,55072.0
2023-05-18 11:30:00,48.34,48.34,48.31,48.34,115708.0,44.9445,44.9445,44.9166,44.9445,115708.0
2023-05-18 11:35:00,48.34,48.34,48.31,48.34,38729.0,44.9445,44.9445,44.9166,44.9445,38729.0
2023-05-18 11:40:00,48.34,48.35,48.32,48.34,64777.0,44.9445,44.9538,44.9259,44.9445,64777.0
2023-05-18 11:45:00,48.34,48.39,48.33,48.38,135538.0,44.9445,44.991,44.9352,44.9817,135538.0
2023-05-18 11:50:00,48.38,48.41,48.38,48.41,33820.0,44.9817,45.0096,44.9817,45.0096,33820.0
2023-05-18 11:55:00,48.41,48.41,48.34,48.36,271344.0,45.0096,45.0096,44.9445,44.9631,271344.0
2023-05-18 12:00:00,48.36,48.38,48.34,48.38,58726.0,44.9631,44.9817,44.9445,44.9817,58726.0
2023-05-18 12:05:00,48.38,48.38,48.34,48.35,184870.0,44.9817,44.9817,44.9445,44.9538,184870.0
2023-05-18 12:10:00,48.34,48.35,48.27,48.28,348550.0,44.9445,44.9538,44.8794,44.8887,348550.0
2023-05-18 12:15:00,48.28,48.31,48.26,48.29,159709.0,44.8887,44.9166,44.8701,44.898,159709.0
2023-05-18 12:20:00,48.29,48.29,48.25,48.26,151574.0,44.898,44.898,44.8608,44.8701,151574.0
2023-05-18 12:25:00,48.26,48.27,48.23,48.26,85263.0,44.8701,44.8794,44.8422,44.8701,85263.0
2023-05-18 12:30:00,48.26,48.27,48.24,48.25,214058.0,44.8701,44.8794,44.8515,44.8608,214058.0
2023-05-18 12:35:00,48.25,48.26,48.23,48.23,74563.0,44.8608,44.8701,44.8422,44.8422,74563.0
2023-05-18 12:40:00,48.24,48.26,48.23,48.25,106295.0,44.8515,44.8701,44.8422,44.8608,106295.0
2023-05-18 12:45:00,48.25,48.26,48.23,48.26,50002.0,44.8608,44.8701,44.8422,44.8701,50002.0
2023-05-18 12:50:00,48.25,48.28,48.24,48.27,60973.0,44.8608,44.8887,44.8515,44.8794,60973.0
2023-05-18 12:55:00,48.27,48.27,48.24,48.26,131393.0,44.8794,44.8794,44.8515,44.8701,131393.0
2023-05-18 13:00:00,48.27,48.29,48.26,48.26,31412.0,44.8794,44.898,44.8701,44.8701,31412.0
2023-05-18 13:05:00,48.27,48.28,48.25,48.27,51460.0,44.8794,44.8887,44.8608,44.8794,51460.0
2023-05-18 13:10:00,48.27,48.28,48.25,48.26,96065.0,44.8794,44.8887,44.8608,44.8701,96065.0
2023-05-18 13:15:00,48.26,48.29,48.25,48.28,32640.0,44.8701,44.898,44.8608,44.8887,32640.0
2023-05-18 13:20:00,48.28,48.29,48.27,48.28,41132.0,44.8887,44.898,44.8794,44.8887,41132.0
2023-05-18 13:25:00,48.28,48.29,48.25,48.25,465740.0,44.8887,44.898,44.8608,44.8608,465740.0
2023-05-18 13:30:00,48.25,48.26,48.23,48.25,99142.0,44.8608,44.8701,44.8422,44.8608,99142.0
2023-05-18 13:35:00,48.25,48.25,48.22,48.22,74984.0,44.8608,44.8608,44.833,44.833,74984.0
2023-05-18 13:40:00,48.23,48.24,48.21,48.22,43115.0,44.8422,44.8515,44.8237,44.833,43115.0
2023-05-18 13:45:00,48.22,48.23,48.2,48.23,79935.0,44.833,44.8422,44.8144,44.8422,79935.0
2023-05-18 13:50:00,48.22,48.22,48.19,48.2,53684.0,44.833,44.833,44.8051,44.8144,53684.0
2023-05-18 13:55:00,48.2,48.2,48.18,48.2,39579.0,44.8144,44.8144,44.7958,44.8144,39579.0
2023-05-18 14:00:00,48.19,48.22,48.19,48.21,131231.0,44.8051,44.833,44.8051,44.8237,131231.0
2023-05-18 14:05:00,48.22,48.24,48.21,48.24,63721.0,44.833,44.8515,44.8237,44.8515,63721.0
2023-05-18 14:10:00,48.24,48.24,48.22,48.23,59012.0,44.8515,44.8515,44.833,44.8422,59012.0
2023-05-18 14:15:00,48.23,48.25,48.23,48.25,97405.0,44.8422,44.8608,44.8422,44.8608,97405.0
2023-05-18 14:20:00,48.25,48.26,48.24,48.26,40563.0,44.8608,44.8701,44.8515,44.8701,40563.0
2023-05-18 14:25:00,48.26,48.28,48.26,48.27,172332.0,44.8701,44.8887,44.8701,44.8794,172332.0
2023-05-18 14:30:00,48.27,48.28,48.26,48.28,120654.0,44.8794,44.8887,44.8701,44.8887,120654.0
2023-05-18 14:35:00,48.27,48.29,48.26,48.28,126374.0,44.8794,44.898,44.8701,44.8887,126374.0
2023-05-18 14:40:00,48.28,48.29,48.27,48.28,39258.0,44.8887,44.898,44.8794,44.8887,39258.0
2023-05-18 14:45:00,48.28,48.29,48.26,48.28,49800.0,44.8887,44.898,44.8701,44.8887,49800.0
2023-05-18 14:50:00,48.28,48.3,48.28,48.28,25838.0,44.8887,44.9073,44.8887,44.8887,25838.0
2023-05-18 14:55:00,48.28,48.31,48.28,48.31,111315.0,44.8887,44.9166,44.8887,44.9166,111315.0
2023-05-18 15:00:00,48.31,48.32,48.29,48.29,125851.0,44.9166,44.9259,44.898,44.898,125851.0
2023-05-18 15:05:00,48.29,48.31,48.28,48.31,130765.0,44.898,44.9166,44.8887,44.9166,130765.0
2023-05-18 15:10:00,48.3,48.32,48.3,48.32,142009.0,44.9073,44.9259,44.9073,44.9259,142009.0
2023-05-18 15:15:00,48.31,48.33,48.31,48.33,102073.0,44.9166,44.9352,44.9166,44.9352,102073.0
2023-05-18 15:20:00,48.33,48.34,48.31,48.31,115634.0,44.9352,44.9445,44.9166,44.9166,115634.0
2023-05-18 15:25:00,48.31,48.33,48.3,48.33,161524.0,44.9166,44.9352,44.9073,44.9352,161524.0
2023-05-18 15:30:00,48.34,48.35,48.33,48.35,177571.0,44.9445,44.9538,44.9352,44.9538,177571.0
2023-05-18 15:35:00,48.35,48.35,48.33,48.34,125100.0,44.9538,44.9538,44.9352,44.9445,125100.0
2023-05-18 15:40:00,48.34,48.36,48.33,48.36,227826.0,44.9445,44.9631,44.9352,44.9631,227826.0
2023-05-18 15:45:00,48.36,48.38,48.35,48.36,254793.0,44.9631,44.9817,44.9538,44.9631,254793.0
2023-05-18 15:50:00,48.36,48.38,48.36,48.37,250856.0,44.9631,44.9817,44.9631,44.9724,250856.0
2023-05-18 15:55:00,48.37,48.38,48.36,48.38,411916.0,44.9724,44.9817,44.9631,44.9817,411916.0
2023-05-19 09:30:00,48.45,48.52,48.41,48.49,289692.0,45.0468,45.1119,45.0096,45.084,289692.0
2023-05-19 09:35:00,48.49,48.5,48.41,48.43,226945.0,45.084,45.0933,45.0096,45.0282,226945.0
2023-05-19 09:40:00,48.43,48.46,48.42,48.43,187559.0,45.0282,45.0561,45.0189,45.0282,187559.0
2023-05-19 09:45:00,48.43,48.46,48.41,48.43,95040.0,45.0282,45.0561,45.0096,45.0282,95040.0
2023-05-19 09:50:00,48.44,48.48,48.43,48.46,73223.0,45.0375,45.0747,45.0282,45.0561,73223.0
2023-05-19 09:55:00,48.46,48.47,48.43,48.45,70091.0,45.0561,45.0654,45.0282,45.0468,70091.0
2023-05-19 10:00:00,48.44,48.44,48.39,48.4,51580.0,45.0375,45.0375,44.991,45.0003,51580.0
2023-05-19 10:05:00,48.4,48.41,48.38,48.38,117389.0,45.0003,45.0096,44.9817,44.9817,117389.0
2023-05-19 10:10:00,48.38,48.4,48.35,48.39,49689.0,44.9817,45.0003,44.9538,44.991,49689.0
2023-05-19 10:15:00,48.39,48.42,48.38,48.42,35902.0,44.991,45.0189,44.9817,45.0189,35902.0
2023-05-19 10:20:00,48.42,48.46,48.42,48.45,38370.0,45.0189,45.0561,45.0189,45.0468,38370.0
2023-05-19 10:25:00,48.45,48.48,48.45,48.47,75941.0,45.0468,45.0747,45.0468,45.0654,75941.0
2023-05-19 10:30:00,48.47,48.47,48.43,48.46,46888.0,45.0654,45.0654,45.0282,45.0561,46888.0
2023-05-19 10:35:00,48.46,48.46,48.41,48.43,38532.0,45.0561,45.0561,45.0096,45.0282,38532.0
2023-05-19 10:40:00,48.42,48.43,48.39,48.4,58715.0,45.0189,45.0282,44.991,45.0003,58715.0
2023-05-19 10:45:00,48.4,48.4,48.37,48.38,95056.0,45.0003,45.0003,44.9724,44.9817,95056.0
2023-05-19 10:50:00,48.39,48.41,48.38,48.39,123207.0,44.991,45.0096,44.9817,44.991,123207.0
2023-05-19 10:55:00,48.4,48.4,48.37,48.4,58913.0,45.0003,45.0003,44.9724,45.0003,58913.0
2023-05-19 11:00:00,48.4,48.42,48.4,48.4,37482.0,45.0003,45.0189,45.0003,45.0003,37482.0
2023-05-19 11:05:00,48.4,48.41,48.36,48.37,237028.0,45.0003,45.0096,44.9631,44.9724,237028.0
2023-05-19 11:10:00,48.37,48.41,48.35,48.41,129536.0,44.9724,45.0096,44.9538,45.0096,129536.0
2023-05-19 11:15:00,48.41,48.49,48.38,48.47,221801.0,45.0096,45.084,44.9817,45.0654,221801.0
2023-05-19 11:20:00,48.48,48.53,48.46,48.46,131575.0,45.0747,45.1212,45.0561,45.0561,131575.0
2023-05-19 11:25:00,48.46,48.48,48.43,48.43,82125.0,45.0561,45.0747,45.0282,45.0282,82125.0
2023-05-19 11:30:00,48.43,48.44,48.39,48.41,152990.0,45.0282,45.0375,44.991,45.0096,152990.0
2023-05-19 11:35:00,48.42,48.42,48.37,48.39,139296.0,45.0189,45.0189,44.9724,44.991,139296.0
2023-05-19 11:40:00,48.39,48.43,48.36,48.42,218590.0,44.991,45.0282,44.9631,45.0189,218590.0
2023-05-19 11:45:00,48.41,48.44,48.41,48.42,58744.0,45.0096,45.0375,45.0096,45.0189,58744.0
2023-05-19 11:50:00,48.42,48.42,48.39,48.42,56237.0,45.0189,45.0189,44.991,45.0189,56237.0
2023-05-19 11:55:00,48.41,48.44,48.38,48.4,298713.0,45.0096,45.0375,44.9817,45.0003,298713.0
2023-05-19 12:00:00,48.39,48.41,48.37,48.4,157851.0,44.991,45.0096,44.9724,45.0003,157851.0
2023-05-19 12:05:00,48.4,48.4,48.38,48.38,63183.0,45.0003,45.0003,44.9817,44.9817,63183.0
2023-05-19 12:10:00,48.38,48.4,48.37,48.38,41731.0,44.9817,45.0003,44.9724,44.9817,41731.0
2023-05-19 12:15:00,48.37,48.39,48.36,48.37,130218.0,44.9724,44.991,44.9631,44.9724,130218.0
2023-05-19 12:20:00,48.37,48.38,48.36,48.37,216064.0,44.9724,44.9817,44.9631,44.9724,216064.0
2023-05-19 12:25:00,48.37,48.38,48.36,48.37,200211.0,44.9724,44.9817,44.9631,44.9724,200211.0
2023-05-19 12:30:00,48.36,48.36,48.33,48.34,176470.0,44.9631,44.9631,44.9352,44.9445,176470.0
2023-05-19 12:35:00,48.34,48.38,48.34,48.37,92459.0,44.9445,44.9817,44.9445,44.9724,92459.0
2023-05-19 12:40:00,48.38,48.39,48.36,48.39,20155.0,44.9817,44.991,44.9631,44.991,20155.0
2023-05-19 12:45:00,48.39,48.41,48.38,48.4,47596.0,44.991,45.0096,44.9817,45.0003,47596.0
2023-05-19 12:50:00,48.4,48.44,48.4,48.44,64188.0,45.0003,45.0375,45.0003,45.0375,64188.0
2023-05-19 12:55:00,48.44,48.44,48.42,48.43,43941.0,45.0375,45.0375,45.0189,45.0282,43941.0
2023-05-19 13:00:00,48.44,48.45,48.43,48.45,115063.0,45.0375,45.0468,45.0282,45.0468,115063.0
2023-05-19 13:05:00,48.45,48.45,48.42,48.43,31170.0,45.0468,45.0468,45.0189,45.0282,31170.0
2023-05-19 13:10:00,48.43,48.43,48.4,48.41,40100.0,45.0282,45.0282,45.0003,45.0096,40100.0
2023-05-19 13:15:00,48.41,48.43,48.4,48.42,39545.0,45.0096,45.0282,45.0003,45.0189,39545.0
2023-05-19 13:20:00,48.42,48.43,48.41,48.42,95511.0,45.0189,45.0282,45.0096,45.0189,95511.0
2023-05-19 13:25:00,48.42,48.42,48.4,48.41,33756.0,45.0189,45.0189,45.0003,45.0096,33756.0
2023-05-19 13:30:00,48.41,48.43,48.4,48.42,35593.0,45.0096,45.0282,45.0003,45.0189,35593.0
2023-05-19 13:35:00,48.42,48.44,48.42,48.44,30060.0,45.0189,45.0375,45.0189,45.0375,30060.0
2023-05-19 13:40:00,48.43,48.44,48.42,48.43,52056.0,45.0282,45.0375,45.0189,45.0282,52056.0
2023-05-19 13:45:00,48.43,48.43,48.4,48.4,121881.0,45.0282,45.0282,45.0003,45.0003,121881.0
2023-05-19 13:50:00,48.4,48.4,48.38,48.4,47408.0,45.0003,45.0003,44.9817,45.0003,47408.0
2023-05-19 13:55:00,48.4,48.4,48.37,48.38,58804.0,45.0003,45.0003,44.9724,44.9817,58804.0
2023-05-19 14:00:00,48.38,48.39,48.36,48.37,77747.0,44.9817,44.991,44.9631,44.9724,77747.0
2023-05-19 14:05:00,48.37,48.38,48.36,48.36,134332.0,44.9724,44.9817,44.9631,44.9631,134332.0
2023-05-19 14:10:00,48.36,48.36,48.34,48.34,66103.0,44.9631,44.9631,44.9445,44.9445,66103.0
2023-05-19 14:15:00,48.34,48.36,48.32,48.35,244775.0,44.9445,44.9631,44.9259,44.9538,244775.0
2023-05-19 14:20:00,48.35,48.37,48.35,48.37,79486.0,44.9538,44.9724,44.9538,44.9724,79486.0
2023-05-19 14:25:00,48.37,48.37,48.34,48.34,53373.0,44.9724,44.9724,44.9445,44.9445,53373.0
2023-05-19 14:30:00,48.35,48.35,48.33,48.35,60195.0,44.9538,44.9538,44.9352,44.9538,60195.0
2023-05-19 14:35:00,48.34,48.35,48.34,48.34,24212.0,44.9445,44.9538,44.9445,44.9445,24212.0
2023-05-19 14:40:00,48.35,48.35,48.32,48.33,91547.0,44.9538,44.9538,44.9259,44.9352,91547.0
2023-05-19 14:45:00,48.33,48.33,48.3,48.31,133815.0,44.9352,44.9352,44.9073,44.9166,133815.0
2023-05-19 14:50:00,48.31,48.35,48.31,48.33,47569.0,44.9166,44.9538,44.9166,44.9352,47569.0
2023-05-19 14:55:00,48.34,48.35,48.33,48.34,219835.0,44.9445,44.9538,44.9352,44.9445,219835.0
2023-05-19 15:00:00,48.34,48.35,48.33,48.34,55104.0,44.9445,44.9538,44.9352,44.9445,55104.0
2023-05-19 15:05:00,48.34,48.35,48.33,48.34,77789.0,44.9445,44.9538,44.9352,44.9445,77789.0
2023-05-19 15:10:00,48.34,48.35,48.33,48.34,67928.0,44.9445,44.9538,44.9352,44.9445,67928.0
2023-05-19 15:15:00,48.35,48.35,48.34,48.35,31815.0,44.9538,44.9538,44.9445,44.9538,31815.0
2023-05-19 15:20:00,48.34,48.35,48.33,48.35,61151.0,44.9445,44.9538,44.9352,44.9538,61151.0
2023-05-19 15:25:00,48.35,48.36,48.32,48.33,229334.0,44.9538,44.9631,44.9259,44.9352,229334.0
2023-05-19 15:30:00,48.33,48.34,48.31,48.33,125111.0,44.9352,44.9445,44.9166,44.9352,125111.0
2023-05-19 15:35:00,48.33,48.35,48.32,48.33,109372.0,44.9352,44.9538,44.9259,44.9352,109372.0
2023-05-19 15:40:00,48.34,48.37,48.33,48.37,131424.0,44.9445,44.9724,44.9352,44.9724,131424.0
2023-05-19 15:45:00,48.37,48.38,48.36,48.38,98309.0,44.9724,44.9817,44.9631,44.9817,98309.0
2023-05-19 15:50:00,48.38,48.4,48.36,48.4,140655.0,44.9817,45.0003,44.9631,45.0003,140655.0
2023-05-19 15:55:00,48.4,48.42,48.39,48.41,295458.0,45.0003,45.0189,44.991,45.0096,295458.0
2023-05-22 09:30:00,48.76,48.88,48.76,48.87,172887.0,45.335,45.4466,45.335,45.4373,172887.0
2023-05-22 09:35:00,48.87,48.94,48.87,48.91,192575.0,45.4373,45.5024,45.4373,45.4745,192575.0
2023-05-22 09:40:00,48.92,48.98,48.91,48.93,150271.0,45.4838,45.5396,45.4745,45.4931,150271.0
2023-05-22 09:45:00,48.93,48.97,48.93,48.96,187058.0,45.4931,45.5303,45.4931,45.521,187058.0
2023-05-22 09:50:00,48.97,48.99,48.92,48.93,32272.0,45.5303,45.5489,45.4838,45.4931,32272.0
2023-05-22 09:55:00,48.92,48.92,48.88,48.9,78931.0,45.4838,45.4838,45.4466,45.4652,78931.0
2023-05-22 10:00:00,48.9,48.91,48.86,48.89,137827.0,45.4652,45.4745,45.428,45.4559,137827.0
2023-05-22 10:05:00,48.89,48.9,48.83,48.84,134698.0,45.4559,45.4652,45.4001,45.4094,134698.0
2023-05-22 10:10:00,48.84,48.92,48.83,48.9,210096.0,45.4094,45.4838,45.4001,45.4652,210096.0
2023-05-22 10:15:00,48.9,48.91,48.87,48.9,99899.0,45.4652,45.4745,45.4373,45.4652,99899.0
2023-05-22 10:20:00,48.91,48.91,48.88,48.9,137814.0,45.4745,45.4745,45.4466,45.4652,137814.0
2023-05-22 10:25:00,48.89,48.9,48.86,48.87,292780.0,45.4559,45.4652,45.428,45.4373,292780.0
2023-05-22 10:30:00,48.87,48.9,48.86,48.9,57563.0,45.4373,45.4652,45.428,45.4652,57563.0
2023-05-22 10:35:00,48.9,48.9,48.87,48.88,64034.0,45.4652,45.4652,45.4373,45.4466,64034.0
2023-05-22 10:40:00,48.88,48.89,48.86,48.89,26589.0,45.4466,45.4559,45.428,45.4559,26589.0
2023-05-22 10:45:00,48.89,48.91,48.87,48.88,41858.0,45.4559,45.4745,45.4373,45.4466,41858.0
2023-05-22 10:50:00,48.88,48.9,48.85,48.86,46373.0,45.4466,45.4652,45.4187,45.428,46373.0
2023-05-22 10:55:00,48.86,48.87,48.84,48.87,102554.0,45.428,45.4373,45.4094,45.4373,102554.0
2023-05-22 11:00:00,48.87,48.88,48.86,48.87,40921.0,45.4373,45.4466,45.428,45.4373,40921.0
2023-05-22 11:05:00,48.88,48.89,48.85,48.85,53119.0,45.4466,45.4559,45.4187,45.4187,53119.0
2023-05-22 11:10:00,48.85,48.86,48.84,48.84,20566.0,45.4187,45.428,45.4094,45.4094,20566.0
2023-05-22 11:15:00,48.85,48.86,48.83,48.84,39160.0,45.4187,45.428,45.4001,45.4094,39160.0
2023-05-22 11:20:00,48.84,48.86,48.83,48.84,73290.0,45.4094,45.428,45.4001,45.4094,73290.0
2023-05-22 11:25:00,48.85,48.86,48.84,48.85,18275.0,45.4187,45.428,45.4094,45.4187,18275.0
2023-05-22 11:30:00,48.85,48.85,48.82,48.83,38854.0,45.4187,45.4187,45.3908,45.4001,38854.0
2023-05-22 11:35:00,48.82,48.83,48.8,48.8,172238.0,45.3908,45.4001,45.3722,45.3722,172238.0
2023-05-22 11:40:00,48.8,48.81,48.79,48.8,56212.0,45.3722,45.3815,45.3629,45.3722,56212.0
2023-05-22 11:45:00,48.8,48.8,48.78,48.79,192798.0,45.3722,45.3722,45.3536,45.3629,192798.0
2023-05-22 11:50:00,48.79,48.82,48.78,48.81,39947.0,45.3629,45.3908,45.3536,45.3815,39947.0
2023-05-22 11:55:00,48.81,48.83,48.8,48.81,65659.0,45.3815,45.4001,45.3722,45.3815,65659.0
2023-05-22 12:00:00,48.8,48.82,48.79,48.81,50867.0,45.3722,45.3908,45.3629,45.3815,50867.0
2023-05-22 12:05:00,48.81,48.83,48.8,48.83,165907.0,45.3815,45.4001,45.3722,45.4001,165907.0
2023-05-22 12:10:00,48.83,48.84,48.82,48.83,79318.0,45.4001,45.4094,45.3908,45.4001,79318.0
2023-05-22 12:15:00,48.82,48.84,48.81,48.84,71178.0,45.3908,45.4094,45.3815,45.4094,71178.0
2023-05-22 12:20:00,48.84,48.84,48.81,48.82,15580.0,45.4094,45.4094,45.3815,45.3908,15580.0
2023-05-22 12:25:00,48.82,48.84,48.81,48.82,111069.0,45.3908,45.4094,45.3815,45.3908,111069.0
2023-05-22 12:30:00,48.82,48.83,48.81,48.82,46017.0,45.3908,45.4001,45.3815,45.3908,46017.0
2023-05-22 12:35:00,48.82,48.83,48.81,48.83,61366.0,45.3908,45.4001,45.3815,45.4001,61366.0
2023-05-22 12:40:00,48.83,48.84,48.82,48.84,73191.0,45.4001,45.4094,45.3908,45.4094,73191.0
2023-05-22 12:45:00,48.83,48.84,48.82,48.83,80978.0,45.4001,45.4094,45.3908,45.4001,80978.0
2023-05-22 12:50:00,48.83,48.83,48.82,48.83,24434.0,45.4001,45.4001,45.3908,45.4001,24434.0
2023-05-22 12:55:00,48.82,48.84,48.82,48.84,55997.0,45.3908,45.4094,45.3908,45.4094,55997.0
2023-05-22 13:00:00,48.84,48.85,48.82,48.83,147070.0,45.4094,45.4187,45.3908,45.4001,147070.0
2023-05-22 13:05:00,48.83,48.84,48.82,48.83,70457.0,45.4001,45.4094,45.3908,45.4001,70457.0
2023-05-22 13:10:00,48.83,48.84,48.8,48.82,426275.0,45.4001,45.4094,45.3722,45.3908,426275.0
2023-05-22 13:15:00,48.82,48.82,48.79,48.81,60733.0,45.3908,45.3908,45.3629,45.3815,60733.0
2023-05-22 13:20:00,48.82,48.82,48.8,48.8,40401.0,45.3908,45.3908,45.3722,45.3722,40401.0
2023-05-22 13:25:00,48.81,48.83,48.8,48.82,36600.0,45.3815,45.4001,45.3722,45.3908,36600.0
2023-05-22 13:30:00,48.83,48.85,48.82,48.84,47887.0,45.4001,45.4187,45.3908,45.4094,47887.0
2023-05-22 13:35:00,48.84,48.85,48.83,48.84,42850.0,45.4094,45.4187,45.4001,45.4094,42850.0
2023-05-22 13:40:00,48.84,48.86,48.84,48.84,106428.0,45.4094,45.428,45.4094,45.4094,106428.0
2023-05-22 13:45:00,48.84,48.85,48.83,48.84,41999.0,45.4094,45.4187,45.4001,45.4094,41999.0
2023-05-22 13:50:00,48.84,48.86,48.84,48.85,41320.0,45.4094,45.428,45.4094,45.4187,41320.0
2023-05-22 13:55:00,48.85,48.87,48.85,48.86,82716.0,45.4187,45.4373,45.4187,45.428,82716.0
2023-05-22 14:00:00,48.85,48.86,48.85,48.86,40429.0,45.4187,45.428,45.4187,45.428,40429.0
2023-05-22 14:05:00,48.86,48.86,48.85,48.86,46907.0,45.428,45.428,45.4187,45.428,46907.0
2023-05-22 14:10:00,48.86,48.86,48.85,48.85,57098.0,45.428,45.428,45.4187,45.4187,57098.0
2023-05-22 14:15:00,48.86,48.87,48.85,48.86,39086.0,45.428,45.4373,45.4187,45.428,39086.0
2023-05-22 14:20:00,48.87,48.87,48.85,48.85,68206.0,45.4373,45.4373,45.4187,45.4187,68206.0
2023-05-22 14:25:00,48.86,48.87,48.85,48.86,65489.0,45.428,45.4373,45.4187,45.428,65489.0
2023-05-22 14:30:00,48.87,48.87,48.86,48.86,76416.0,45.4373,45.4373,45.428,45.428,76416.0
2023-05-22 14:35:00,48.86,48.86,48.85,48.86,94958.0,45.428,45.428,45.4187,45.428,94958.0
2023-05-22 14:40:00,48.86,48.87,48.86,48.87,51389.0,45.428,45.4373,45.428,45.4373,51389.0
2023-05-22 14:45:00,48.87,48.87,48.86,48.87,117304.0,45.4373,45.4373,45.428,45.4373,117304.0
2023-05-22 14:50:00,48.87,48.88,48.86,48.87,40421.0,45.4373,45.4466,45.428,45.4373,40421.0
2023-05-22 14:55:00,48.87,48.87,48.84,48.87,83594.0,45.4373,45.4373,45.4094,45.4373,83594.0
2023-05-22 15:00:00,48.86,48.88,48.86,48.86,62789.0,45.428,45.4466,45.428,45.428,62789.0
2023-05-22 15:05:00,48.87,48.87,48.84,48.84,123450.0,45.4373,45.4373,45.4094,45.4094,123450.0
2023-05-22 15:10:00,48.84,48.86,48.83,48.84,92025.0,45.4094,45.428,45.4001,45.4094,92025.0
2023-05-22 15:15:00,48.84,48.86,48.83,48.85,104537.0,45.4094,45.428,45.4001,45.4187,104537.0
2023-05-22 15:20:00,48.85,48.86,48.82,48.83,41547.0,45.4187,45.428,45.3908,45.4001,41547.0
2023-05-22 15:25:00,48.83,48.83,48.8,48.83,70365.0,45.4001,45.4001,45.3722,45.4001,70365.0
2023-05-22 15:30:00,48.82,48.83,48.81,48.81,165226.0,45.3908,45.4001,45.3815,45.3815,165226.0
2023-05-22 15:35:00,48.81,48.82,48.8,48.81,142025.0,45.3815,45.3908,45.3722,45.3815,142025.0
2023-05-22 15:40:00,48.81,48.82,48.8,48.82,101541.0,45.3815,45.3908,45.3722,45.3908,101541.0
2023-05-22 15:45:00,48.82,48.83,48.79,48.79,312860.0,45.3908,45.4001,45.3629,45.3629,312860.0
2023-05-22 15:50:00,48.8,48.81,48.78,48.8,192101.0,45.3722,45.3815,45.3536,45.3722,192101.0
2023-05-22 15:55:00,48.8,48.81,48.77,48.8,518763.0,45.3722,45.3815,45.3443,45.3722,518763.0
2023-05-23 09:30:00,48.44,48.45,48.37,48.4,225483.0,45.0375,45.0468,44.9724,45.0003,225483.0
2023-05-23 09:35:00,48.41,48.43,48.39,48.41,94924.0,45.0096,45.0282,44.991,45.0096,94924.0
2023-05-23 09:40:00,48.41,48.43,48.4,48.41,32739.0,45.0096,45.0282,45.0003,45.0096,32739.0
2023-05-23 09:45:00,48.41,48.43,48.37,48.38,222911.0,45.0096,45.0282,44.9724,44.9817,222911.0
2023-05-23 09:50:00,48.38,48.42,48.37,48.42,126928.0,44.9817,45.0189,44.9724,45.0189,126928.0
2023-05-23 09:55:00,48.42,48.47,48.41,48.43,303619.0,45.0189,45.0654,45.0096,45.0282,303619.0
2023-05-23 10:00:00,48.44,48.5,48.44,48.48,180704.0,45.0375,45.0933,45.0375,45.0747,180704.0
2023-05-23 10:05:00,48.48,48.51,48.47,48.49,101807.0,45.0747,45.1026,45.0654,45.084,101807.0
2023-05-23 10:10:00,48.5,48.51,48.49,48.5,68218.0,45.0933,45.1026,45.084,45.0933,68218.0
2023-05-23 10:15:00,48.51,48.54,48.48,48.52,182514.0,45.1026,45.1305,45.0747,45.1119,182514.0
2023-05-23 10:20:00,48.52,48.53,48.48,48.49,117289.0,45.1119,45.1212,45.0747,45.084,117289.0
2023-05-23 10:25:00,48.49,48.52,48.49,48.51,24275.0,45.084,45.1119,45.084,45.1026,24275.0
2023-05-23 10:30:00,48.51,48.54,48.5,48.52,88102.0,45.1026,45.1305,45.0933,45.1119,88102.0
2023-05-23 10:35:00,48.52,48.53,48.49,48.53,50614.0,45.1119,45.1212,45.084,45.1212,50614.0
2023-05-23 10:40:00,48.53,48.53,48.5,48.5,35692.0,45.1212,45.1212,45.0933,45.0933,35692.0
2023-05-23 10:45:00,48.49,48.51,48.49,48.5,36642.0,45.084,45.1026,45.084,45.0933,36642.0
2023-05-23 10:50:00,48.5,48.5,48.47,48.48,95612.0,45.0933,45.0933,45.0654,45.0747,95612.0
2023-05-23 10:55:00,48.48,48.49,48.46,48.47,30230.0,45.0747,45.084,45.0561,45.0654,30230.0
2023-05-23 11:00:00,48.47,48.49,48.46,48.48,53220.0,45.0654,45.084,45.0561,45.0747,53220.0
2023-05-23 11:05:00,48.48,48.48,48.45,48.45,83599.0,45.0747,45.0747,45.0468,45.0468,83599.0
2023-05-23 11:10:00,48.45,48.46,48.45,48.45,50718.0,45.0468,45.0561,45.0468,45.0468,50718.0
2023-05-23 11:15:00,48.45,48.46,48.43,48.44,96213.0,45.0468,45.0561,45.0282,45.0375,96213.0
2023-05-23 11:20:00,48.43,48.45,48.43,48.44,99448.0,45.0282,45.0468,45.0282,45.0375,99448.0
2023-05-23 11:25:00,48.45,48.48,48.44,48.48,60769.0,45.0468,45.0747,45.0375,45.0747,60769.0
2023-05-23 11:30:00,48.48,48.49,48.47,48.47,66729.0,45.0747,45.084,45.0654,45.0654,66729.0
2023-05-23 11:35:00,48.47,48.48,48.46,48.48,57174.0,45.0654,45.0747,45.0561,45.0747,57174.0
2023-05-23 11:40:00,48.49,48.51,48.48,48.51,868563.0,45.084,45.1026,45.0747,45.1026,868563.0
2023-05-23 11:45:00,48.51,48.51,48.5,48.5,41904.0,45.1026,45.1026,45.0933,45.0933,41904.0
2023-05-23 11:50:00,48.5,48.5,48.48,48.48,76597.0,45.0933,45.0933,45.0747,45.0747,76597.0
2023-05-23 11:55:00,48.49,48.49,48.47,48.48,75019.0,45.084,45.084,45.0654,45.0747,75019.0
2023-05-23 12:00:00,48.49,48.49,48.44,48.45,213976.0,45.084,45.084,45.0375,45.0468,213976.0
2023-05-23 12:05:00,48.46,48.46,48.43,48.43,86014.0,45.0561,45.0561,45.0282,45.0282,86014.0
2023-05-23 12:10:00,48.44,48.44,48.42,48.43,27608.0,45.0375,45.0375,45.0189,45.0282,27608.0
2023-05-23 12:15:00,48.43,48.43,48.39,48.4,205141.0,45.0282,45.0282,44.991,45.0003,205141.0
2023-05-23 12:20:00,48.4,48.41,48.39,48.39,70285.0,45.0003,45.0096,44.991,44.991,70285.0
2023-05-23 12:25:00,48.4,48.4,48.38,48.39,88629.0,45.0003,45.0003,44.9817,44.991,88629.0
2023-05-23 12:30:00,48.38,48.39,48.37,48.37,55016.0,44.9817,44.991,44.9724,44.9724,55016.0
2023-05-23 12:35:00,48.37,48.38,48.32,48.32,140738.0,44.9724,44.9817,44.9259,44.9259,140738.0
2023-05-23 12:40:00,48.33,48.34,48.32,48.32,114005.0,44.9352,44.9445,44.9259,44.9259,114005.0
2023-05-23 12:45:00,48.32,48.35,48.32,48.33,228500.0,44.9259,44.9538,44.9259,44.9352,228500.0
2023-05-23 12:50:00,48.33,48.35,48.33,48.34,112101.0,44.9352,44.9538,44.9352,44.9445,112101.0
2023-05-23 12:55:00,48.34,48.37,48.34,48.35,147136.0,44.9445,44.9724,44.9445,44.9538,147136.0
2023-05-23 13:00:00,48.35,48.36,48.34,48.35,130114.0,44.9538,44.9631,44.9445,44.9538,130114.0
2023-05-23 13:05:00,48.35,48.38,48.34,48.37,74812.0,44.9538,44.9817,44.9445,44.9724,74812.0
2023-05-23 13:10:00,48.37,48.39,48.37,48.38,73385.0,44.9724,44.991,44.9724,44.9817,73385.0
2023-05-23 13:15:00,48.38,48.39,48.37,48.37,107885.0,44.9817,44.991,44.9724,44.9724,107885.0
2023-05-23 13:20:00,48.38,48.38,48.36,48.37,63915.0,44.9817,44.9817,44.9631,44.9724,63915.0
2023-05-23 13:25:00,48.37,48.37,48.31,48.32,147133.0,44.9724,44.9724,44.9166,44.9259,147133.0
2023-05-23 13:30:00,48.31,48.33,48.29,48.31,196435.0,44.9166,44.9352,44.898,44.9166,196435.0
2023-05-23 13:35:00,48.31,48.33,48.31,48.32,74867.0,44.9166,44.9352,44.9166,44.9259,74867.0
2023-05-23 13:40:00,48.32,48.34,48.31,48.33,68340.0,44.9259,44.9445,44.9166,44.9352,68340.0
2023-05-23 13:45:00,48.33,48.34,48.31,48.31,31556.0,44.9352,44.9445,44.9166,44.9166,31556.0
2023-05-23 13:50:00,48.31,48.32,48.29,48.31,76747.0,44.9166,44.9259,44.898,44.9166,76747.0
2023-05-23 13:55:00,48.31,48.31,48.29,48.3,84683.0,44.9166,44.9166,44.898,44.9073,84683.0
2023-05-23 14:00:00,48.3,48.32,48.29,48.31,52789.0,44.9073,44.9259,44.898,44.9166,52789.0
2023-05-23 14:05:00,48.3,48.32,48.29,48.32,134591.0,44.9073,44.9259,44.898,44.9259,134591.0
2023-05-23 14:10:00,48.32,48.32,48.28,48.29,96602.0,44.9259,44.9259,44.8887,44.898,96602.0
2023-05-23 14:15:00,48.29,48.3,48.24,48.26,87513.0,44.898,44.9073,44.8515,44.8701,87513.0
2023-05-23 14:20:00,48.25,48.26,48.19,48.2,74538.0,44.8608,44.8701,44.8051,44.8144,74538.0
2023-05-23 14:25:00,48.2,48.21,48.18,48.2,234495.0,44.8144,44.8237,44.7958,44.8144,234495.0
2023-05-23 14:30:00,48.19,48.23,48.18,48.21,131136.0,44.8051,44.8422,44.7958,44.8237,131136.0
2023-05-23 14:35:00,48.22,48.22,48.17,48.18,113488.0,44.833,44.833,44.7865,44.7958,113488.0
2023-05-23 14:40:00,48.18,48.18,48.16,48.18,195289.0,44.7958,44.7958,44.7772,44.7958,195289.0
2023-05-23 14:45:00,48.18,48.2,48.17,48.19,94184.0,44.7958,44.8144,44.7865,44.8051,94184.0
2023-05-23 14:50:00,48.19,48.22,48.18,48.2,89986.0,44.8051,44.833,44.7958,44.8144,89986.0
2023-05-23 14:55:00,48.2,48.21,48.19,48.21,71228.0,44.8144,44.8237,44.8051,44.8237,71228.0
2023-05-23 15:00:00,48.2,48.21,48.19,48.2,277792.0,44.8144,44.8237,44.8051,44.8144,277792.0
2023-05-23 15:05:00,48.21,48.22,48.18,48.19,240489.0,44.8237,44.833,44.7958,44.8051,240489.0
2023-05-23 15:10:00,48.2,48.23,48.2,48.21,51670.0,44.8144,44.8422,44.8144,44.8237,51670.0
2023-05-23 15:15:00,48.2,48.21,48.14,48.14,37803.0,44.8144,44.8237,44.7586,44.7586,37803.0
2023-05-23 15:20:00,48.14,48.17,48.13,48.16,375148.0,44.7586,44.7865,44.7493,44.7772,375148.0
2023-05-23 15:25:00,48.17,48.17,48.15,48.16,92902.0,44.7865,44.7865,44.7679,44.7772,92902.0
2023-05-23 15:30:00,48.16,48.16,48.14,48.16,153027.0,44.7772,44.7772,44.7586,44.7772,153027.0
2023-05-23 15:35:00,48.16,48.16,48.14,48.15,191605.0,44.7772,44.7772,44.7586,44.7679,191605.0
2023-05-23 15:40:00,48.15,48.15,48.11,48.12,198639.0,44.7679,44.7679,44.7307,44.74,198639.0
2023-05-23 15:45:00,48.12,48.13,48.11,48.13,174204.0,44.74,44.7493,44.7307,44.7493,174204.0
2023-05-23 15:50:00,48.13,48.13,48.1,48.1,294967.0,44.7493,44.7493,44.7214,44.7214,294967.0
2023-05-23 15:55:00,48.11,48.11,48.09,48.09,311128.0,44.7307,44.7307,44.7121,44.7121,311128.0
2023-05-24 09:30:00,48.06,48.09,48.01,48.04,208096.0,44.6842,44.7121,44.6377,44.6656,208096.0
2023-05-24 09:35:00,48.05,48.06,47.99,48.04,91390.0,44.6749,44.6842,44.6191,44.6656,91390.0
2023-05-24 09:40:00,48.03,48.05,47.95,47.96,122991.0,44.6563,44.6749,44.5819,44.5912,122991.0
2023-05-24 09:45:00,47.97,47.97,47.94,47.96,66064.0,44.6005,44.6005,44.5726,44.5912,66064.0
2023-05-24 09:50:00,47.98,47.99,47.89,47.9,28192.0,44.6098,44.6191,44.5261,44.5354,28192.0
2023-05-24 09:55:00,47.9,47.92,47.89,47.91,209609.0,44.5354,44.554,44.5261,44.5447,209609.0
2023-05-24 10:00:00,47.91,47.93,47.88,47.89,266186.0,44.5447,44.5633,44.5168,44.5261,266186.0
2023-05-24 10:05:00,47.89,47.9,47.88,47.89,126980.0,44.5261,44.5354,44.5168,44.5261,126980.0
2023-05-24 10:10:00,47.89,47.92,47.87,47.9,94501.0,44.5261,44.554,44.5075,44.5354,94501.0
2023-05-24 10:15:00,47.9,47.93,47.89,47.91,65765.0,44.5354,44.5633,44.5261,44.5447,65765.0
2023-05-24 10:20:00,47.9,47.92,47.84,47.85,72274.0,44.5354,44.554,44.4796,44.4889,72274.0
2023-05-24 10:25:00,47.85,47.87,47.83,47.86,71991.0,44.4889,44.5075,44.4703,44.4982,71991.0
2023-05-24 10:30:00,47.86,47.88,47.85,47.87,94591.0,44.4982,44.5168,44.4889,44.5075,94591.0
2023-05-24 10:35:00,47.87,47.89,47.85,47.86,77730.0,44.5075,44.5261,44.4889,44.4982,77730.0
2023-05-24 10:40:00,47.86,47.88,47.84,47.86,181037.0,44.4982,44.5168,44.4796,44.4982,181037.0
2023-05-24 10:45:00,47.86,47.87,47.83,47.85,152497.0,44.4982,44.5075,44.4703,44.4889,152497.0
2023-05-24 10:50:00,47.84,47.85,47.81,47.83,97187.0,44.4796,44.4889,44.4518,44.4703,97187.0
2023-05-24 10:55:00,47.83,47.85,47.83,47.84,67110.0,44.4703,44.4889,44.4703,44.4796,67110.0
2023-05-24 11:00:00,47.84,47.85,47.81,47.83,70991.0,44.4796,44.4889,44.4518,44.4703,70991.0
2023-05-24 11:05:00,47.83,47.84,47.81,47.84,182819.0,44.4703,44.4796,44.4518,44.4796,182819.0
2023-05-24 11:10:00,47.84,47.87,47.83,47.86,142255.0,44.4796,44.5075,44.4703,44.4982,142255.0
2023-05-24 11:15:00,47.86,47.88,47.84,47.84,120065.0,44.4982,44.5168,44.4796,44.4796,120065.0
2023-05-24 11:20:00,47.84,47.9,47.84,47.89,46928.0,44.4796,44.5354,44.4796,44.5261,46928.0
2023-05-24 11:25:00,47.89,47.94,47.88,47.91,523496.0,44.5261,44.5726,44.5168,44.5447,523496.0
2023-05-24 11:30:00,47.9,47.93,47.9,47.93,526609.0,44.5354,44.5633,44.5354,44.5633,526609.0
2023-05-24 11:35:00,47.93,47.93,47.9,47.9,178313.0,44.5633,44.5633,44.5354,44.5354,178313.0
2023-05-24 11:40:00,47.9,47.91,47.86,47.87,221554.0,44.5354,44.5447,44.4982,44.5075,221554.0
2023-05-24 11:45:00,47.88,47.89,47.86,47.89,158766.0,44.5168,44.5261,44.4982,44.5261,158766.0
2023-05-24 11:50:00,47.89,47.9,47.87,47.89,121653.0,44.5261,44.5354,44.5075,44.5261,121653.0
2023-05-24 11:55:00,47.88,47.89,47.87,47.88,44253.0,44.5168,44.5261,44.5075,44.5168,44253.0
2023-05-24 12:00:00,47.88,47.9,47.87,47.89,105349.0,44.5168,44.5354,44.5075,44.5261,105349.0
2023-05-24 12:05:00,47.88,47.91,47.88,47.9,127435.0,44.5168,44.5447,44.5168,44.5354,127435.0
2023-05-24 12:10:00,47.9,47.9,47.83,47.84,86879.0,44.5354,44.5354,44.4703,44.4796,86879.0
2023-05-24 12:15:00,47.84,47.84,47.79,47.8,79926.0,44.4796,44.4796,44.4332,44.4425,79926.0
2023-05-24 12:20:00,47.8,47.81,47.77,47.79,64370.0,44.4425,44.4518,44.4146,44.4332,64370.0
2023-05-24 12:25:00,47.79,47.81,47.79,47.8,81335.0,44.4332,44.4518,44.4332,44.4425,81335.0
2023-05-24 12:30:00,47.81,47.82,47.79,47.8,140478.0,44.4518,44.461,44.4332,44.4425,140478.0
2023-05-24 12:35:00,47.8,47.84,47.79,47.84,59873.0,44.4425,44.4796,44.4332,44.4796,59873.0
2023-05-24 12:40:00,47.84,47.84,47.82,47.83,285226.0,44.4796,44.4796,44.461,44.4703,285226.0
2023-05-24 12:45:00,47.83,47.84,47.82,47.83,38035.0,44.4703,44.4796,44.461,44.4703,38035.0
2023-05-24 12:50:00,47.83,47.84,47.83,47.84,46832.0,44.4703,44.4796,44.4703,44.4796,46832.0
2023-05-24 12:55:00,47.83,47.86,47.83,47.84,43757.0,44.4703,44.4982,44.4703,44.4796,43757.0
2023-05-24 13:00:00,47.83,47.84,47.81,47.82,158775.0,44.4703,44.4796,44.4518,44.461,158775.0
2023-05-24 13:05:00,47.82,47.83,47.8,47.8,29184.0,44.461,44.4703,44.4425,44.4425,29184.0
2023-05-24 13:10:00,47.81,47.81,47.78,47.79,85303.0,44.4518,44.4518,44.4239,44.4332,85303.0
2023-05-24 13:15:00,47.78,47.84,47.78,47.84,89010.0,44.4239,44.4796,44.4239,44.4796,89010.0
2023-05-24 13:20:00,47.84,47.87,47.83,47.85,119582.0,44.4796,44.5075,44.4703,44.4889,119582.0
2023-05-24 13:25:00,47.84,47.84,47.82,47.83,50006.0,44.4796,44.4796,44.461,44.4703,50006.0
2023-05-24 13:30:00,47.83,47.85,47.82,47.84,53469.0,44.4703,44.4889,44.461,44.4796,53469.0
2023-05-24 13:35:00,47.84,47.86,47.83,47.84,54658.0,44.4796,44.4982,44.4703,44.4796,54658.0
2023-05-24 13:40:00,47.84,47.85,47.83,47.84,49568.0,44.4796,44.4889,44.4703,44.4796,49568.0
2023-05-24 13:45:00,47.85,47.86,47.83,47.84,276081.0,44.4889,44.4982,44.4703,44.4796,276081.0
2023-05-24 13:50:00,47.84,47.85,47.83,47.85,72775.0,44.4796,44.4889,44.4703,44.4889,72775.0
2023-05-24 13:55:00,47.85,47.85,47.82,47.82,74378.0,44.4889,44.4889,44.461,44.461,74378.0
2023-05-24 14:00:00,47.83,47.86,47.81,47.81,110917.0,44.4703,44.4982,44.4518,44.4518,110917.0
2023-05-24 14:05:00,47.82,47.84,47.81,47.81,87805.0,44.461,44.4796,44.4518,44.4518,87805.0
2023-05-24 14:10:00,47.81,47.84,47.8,47.84,107173.0,44.4518,44.4796,44.4425,44.4796,107173.0
2023-05-24 14:15:00,47.84,47.85,47.83,47.84,155534.0,44.4796,44.4889,44.4703,44.4796,155534.0
2023-05-24 14:20:00,47.84,47.85,47.82,47.83,50785.0,44.4796,44.4889,44.461,44.4703,50785.0
2023-05-24 14:25:00,47.84,47.84,47.79,47.8,156568.0,44.4796,44.4796,44.4332,44.4425,156568.0
2023-05-24 14:30:00,47.81,47.82,47.79,47.82,64772.0,44.4518,44.461,44.4332,44.461,64772.0
2023-05-24 14:35:00,47.81,47.84,47.81,47.82,40805.0,44.4518,44.4796,44.4518,44.461,40805.0
2023-05-24 14:40:00,47.83,47.84,47.82,47.83,42019.0,44.4703,44.4796,44.461,44.4703,42019.0
2023-05-24 14:45:00,47.84,47.85,47.83,47.84,61492.0,44.4796,44.4889,44.4703,44.4796,61492.0
2023-05-24 14:50:00,47.84,47.85,47.82,47.82,199654.0,44.4796,44.4889,44.461,44.461,199654.0
2023-05-24 14:55:00,47.83,47.83,47.8,47.8,122539.0,44.4703,44.4703,44.4425,44.4425,122539.0
2023-05-24 15:00:00,47.81,47.81,47.79,47.8,73649.0,44.4518,44.4518,44.4332,44.4425,73649.0
2023-05-24 15:05:00,47.8,47.83,47.8,47.82,112443.0,44.4425,44.4703,44.4425,44.461,112443.0
2023-05-24 15:10:00,47.83,47.83,47.81,47.83,55943.0,44.4703,44.4703,44.4518,44.4703,55943.0
2023-05-24 15:15:00,47.82,47.87,47.82,47.87,74491.0,44.461,44.5075,44.461,44.5075,74491.0
2023-05-24 15:20:00,47.87,47.9,47.86,47.87,119975.0,44.5075,44.5354,44.4982,44.5075,119975.0
2023-05-24 15:25:00,47.88,47.89,47.87,47.88,58108.0,44.5168,44.5261,44.5075,44.5168,58108.0
2023-05-24 15:30:00,47.87,47.91,47.87,47.89,142101.0,44.5075,44.5447,44.5075,44.5261,142101.0
2023-05-24 15:35:00,47.89,47.9,47.85,47.87,182620.0,44.5261,44.5354,44.4889,44.5075,182620.0
2023-05-24 15:40:00,47.87,47.88,47.85,47.85,176195.0,44.5075,44.5168,44.4889,44.4889,176195.0
2023-05-24 15:45:00,47.85,47.85,47.84,47.84,314582.0,44.4889,44.4889,44.4796,44.4796,314582.0
2023-05-24 15:50:00,47.84,47.85,47.81,47.83,208056.0,44.4796,44.4889,44.4518,44.4703,208056.0
2023-05-24 15:55:00,47.83,47.84,47.81,47.81,266648.0,44.4703,44.4796,44.4518,44.4518,266648.0
2023-05-25 09:30:00,47.92,47.94,47.8,47.83,426050.0,44.554,44.5726,44.4425,44.4703,426050.0
2023-05-25 09:35:00,47.83,47.86,47.79,47.79,285828.0,44.4703,44.4982,44.4332,44.4332,285828.0
2023-05-25 09:40:00,47.8,47.83,47.78,47.82,127440.0,44.4425,44.4703,44.4239,44.461,127440.0
2023-05-25 09:45:00,47.82,47.87,47.81,47.84,233900.0,44.461,44.5075,44.4518,44.4796,233900.0
2023-05-25 09:50:00,47.84,47.88,47.82,47.88,164049.0,44.4796,44.5168,44.461,44.5168,164049.0
2023-05-25 09:55:00,47.89,47.9,47.85,47.86,83275.0,44.5261,44.5354,44.4889,44.4982,83275.0
2023-05-25 10:00:00,47.86,47.88,47.82,47.87,171900.0,44.4982,44.5168,44.461,44.5075,171900.0
2023-05-25 10:05:00,47.87,47.88,47.8,47.83,226541.0,44.5075,44.5168,44.4425,44.4703,226541.0
2023-05-25 10:10:00,47.82,47.82,47.74,47.75,134941.0,44.461,44.461,44.3867,44.396,134941.0
2023-05-25 10:15:00,47.75,47.78,47.74,47.76,152151.0,44.396,44.4239,44.3867,44.4053,152151.0
2023-05-25 10:20:00,47.77,47.77,47.74,47.76,101925.0,44.4146,44.4146,44.3867,44.4053,101925.0
2023-05-25 10:25:00,47.75,47.77,47.74,47.77,124372.0,44.396,44.4146,44.3867,44.4146,124372.0
2023-05-25 10:30:00,47.76,47.77,47.74,47.77,77462.0,44.4053,44.4146,44.3867,44.4146,77462.0
2023-05-25 10:35:00,47.77,47.81,47.76,47.8,120971.0,44.4146,44.4518,44.4053,44.4425,120971.0
2023-05-25 10:40:00,47.81,47.83,47.79,47.83,76688.0,44.4518,44.4703,44.4332,44.4703,76688.0
2023-05-25 10:45:00,47.83,47.85,47.81,47.82,93782.0,44.4703,44.4889,44.4518,44.461,93782.0
2023-05-25 10:50:00,47.82,47.84,47.81,47.83,86100.0,44.461,44.4796,44.4518,44.4703,86100.0
2023-05-25 10:55:00,47.83,47.85,47.83,47.84,107334.0,44.4703,44.4889,44.4703,44.4796,107334.0
2023-05-25 11:00:00,47.85,47.86,47.83,47.84,161027.0,44.4889,44.4982,44.4703,44.4796,161027.0
2023-05-25 11:05:00,47.84,47.84,47.81,47.82,135100.0,44.4796,44.4796,44.4518,44.461,135100.0
2023-05-25 11:10:00,47.82,47.83,47.8,47.8,189359.0,44.461,44.4703,44.4425,44.4425,189359.0
2023-05-25 11:15:00,47.8,47.81,47.77,47.78,355265.0,44.4425,44.4518,44.4146,44.4239,355265.0
2023-05-25 11:20:00,47.78,47.79,47.77,47.77,103280.0,44.4239,44.4332,44.4146,44.4146,103280.0
2023-05-25 11:25:00,47.77,47.78,47.74,47.74,93397.0,44.4146,44.4239,44.3867,44.3867,93397.0
2023-05-25 11:30:00,47.73,47.74,47.69,47.7,80611.0,44.3774,44.3867,44.3402,44.3495,80611.0
2023-05-25 11:35:00,47.69,47.7,47.66,47.66,130736.0,44.3402,44.3495,44.3123,44.3123,130736.0
2023-05-25 11:40:00,47.66,47.66,47.62,47.64,205523.0,44.3123,44.3123,44.2751,44.2937,205523.0
2023-05-25 11:45:00,47.62,47.68,47.62,47.68,83561.0,44.2751,44.3309,44.2751,44.3309,83561.0
2023-05-25 11:50:00,47.68,47.69,47.66,47.67,157349.0,44.3309,44.3402,44.3123,44.3216,157349.0
2023-05-25 11:55:00,47.67,47.69,47.66,47.68,146436.0,44.3216,44.3402,44.3123,44.3309,146436.0
2023-05-25 12:00:00,47.68,47.7,47.67,47.69,119980.0,44.3309,44.3495,44.3216,44.3402,119980.0
2023-05-25 12:05:00,47.69,47.7,47.67,47.68,41389.0,44.3402,44.3495,44.3216,44.3309,41389.0
2023-05-25 12:10:00,47.68,47.71,47.68,47.69,59193.0,44.3309,44.3588,44.3309,44.3402,59193.0
2023-05-25 12:15:00,47.69,47.71,47.68,47.71,41578.0,44.3402,44.3588,44.3309,44.3588,41578.0
2023-05-25 12:20:00,47.71,47.73,47.69,47.72,136062.0,44.3588,44.3774,44.3402,44.3681,136062.0
2023-05-25 12:25:00,47.72,47.72,47.7,47.72,213957.0,44.3681,44.3681,44.3495,44.3681,213957.0
2023-05-25 12:30:00,47.72,47.73,47.7,47.7,341920.0,44.3681,44.3774,44.3495,44.3495,341920.0
2023-05-25 12:35:00,47.7,47.73,47.7,47.72,150329.0,44.3495,44.3774,44.3495,44.3681,150329.0
2023-05-25 12:40:00,47.73,47.74,47.72,47.73,110608.0,44.3774,44.3867,44.3681,44.3774,110608.0
2023-05-25 12:45:00,47.72,47.72,47.7,47.71,73006.0,44.3681,44.3681,44.3495,44.3588,73006.0
2023-05-25 12:50:00,47.71,47.72,47.71,47.71,52531.0,44.3588,44.3681,44.3588,44.3588,52531.0
2023-05-25 12:55:00,47.7,47.72,47.66,47.66,203566.0,44.3495,44.3681,44.3123,44.3123,203566.0
2023-05-25 13:00:00,47.67,47.67,47.64,47.65,225599.0,44.3216,44.3216,44.2937,44.303,225599.0
2023-05-25 13:05:00,47.65,47.68,47.64,47.68,63913.0,44.303,44.3309,44.2937,44.3309,63913.0
2023-05-25 13:10:00,47.68,47.7,47.67,47.7,55875.0,44.3309,44.3495,44.3216,44.3495,55875.0
2023-05-25 13:15:00,47.7,47.72,47.69,47.71,68803.0,44.3495,44.3681,44.3402,44.3588,68803.0
2023-05-25 13:20:00,47.71,47.74,47.71,47.74,279727.0,44.3588,44.3867,44.3588,44.3867,279727.0
2023-05-25 13:25:00,47.73,47.76,47.73,47.75,35181.0,44.3774,44.4053,44.3774,44.396,35181.0
2023-05-25 13:30:00,47.76,47.76,47.74,47.75,143777.0,44.4053,44.4053,44.3867,44.396,143777.0
2023-05-25 13:35:00,47.75,47.76,47.73,47.75,70706.0,44.396,44.4053,44.3774,44.396,70706.0
2023-05-25 13:40:00,47.75,47.75,47.73,47.75,87703.0,44.396,44.396,44.3774,44.396,87703.0
2023-05-25 13:45:00,47.74,47.76,47.73,47.75,105275.0,44.3867,44.4053,44.3774,44.396,105275.0
2023-05-25 13:50:00,47.75,47.75,47.73,47.73,87376.0,44.396,44.396,44.3774,44.3774,87376.0
2023-05-25 13:55:00,47.73,47.75,47.72,47.75,56475.0,44.3774,44.396,44.3681,44.396,56475.0
2023-05-25 14:00:00,47.75,47.81,47.75,47.78,119104.0,44.396,44.4518,44.396,44.4239,119104.0
2023-05-25 14:05:00,47.77,47.77,47.74,47.75,213939.0,44.4146,44.4146,44.3867,44.396,213939.0
2023-05-25 14:10:00,47.75,47.77,47.74,47.77,89267.0,44.396,44.4146,44.3867,44.4146,89267.0
2023-05-25 14:15:00,47.77,47.78,47.76,47.78,79361.0,44.4146,44.4239,44.4053,44.4239,79361.0
2023-05-25 14:20:00,47.78,47.78,47.75,47.75,104617.0,44.4239,44.4239,44.396,44.396,104617.0
2023-05-25 14:25:00,47.76,47.79,47.75,47.77,116658.0,44.4053,44.4332,44.396,44.4146,116658.0
2023-05-25 14:30:00,47.78,47.78,47.71,47.73,87920.0,44.4239,44.4239,44.3588,44.3774,87920.0
2023-05-25 14:35:00,47.73,47.73,47.7,47.71,169568.0,44.3774,44.3774,44.3495,44.3588,169568.0
2023-05-25 14:40:00,47.71,47.72,47.67,47.68,163128.0,44.3588,44.3681,44.3216,44.3309,163128.0
2023-05-25 14:45:00,47.68,47.7,47.66,47.69,169233.0,44.3309,44.3495,44.3123,44.3402,169233.0
2023-05-25 14:50:00,47.69,47.71,47.68,47.69,87189.0,44.3402,44.3588,44.3309,44.3402,87189.0
2023-05-25 14:55:00,47.7,47.7,47.68,47.69,80280.0,44.3495,44.3495,44.3309,44.3402,80280.0
2023-05-25 15:00:00,47.69,47.7,47.68,47.7,113292.0,44.3402,44.3495,44.3309,44.3495,113292.0
2023-05-25 15:05:00,47.7,47.72,47.7,47.72,25845.0,44.3495,44.3681,44.3495,44.3681,25845.0
2023-05-25 15:10:00,47.72,47.73,47.71,47.72,111458.0,44.3681,44.3774,44.3588,44.3681,111458.0
2023-05-25 15:15:00,47.72,47.72,47.7,47.71,95665.0,44.3681,44.3681,44.3495,44.3588,95665.0
2023-05-25 15:20:00,47.71,47.73,47.7,47.72,116911.0,44.3588,44.3774,44.3495,44.3681,116911.0
2023-05-25 15:25:00,47.73,47.75,47.72,47.74,80492.0,44.3774,44.396,44.3681,44.3867,80492.0
2023-05-25 15:30:00,47.74,47.77,47.72,47.72,173289.0,44.3867,44.4146,44.3681,44.3681,173289.0
2023-05-25 15:35:00,47.73,47.74,47.71,47.73,171521.0,44.3774,44.3867,44.3588,44.3774,171521.0
2023-05-25 15:40:00,47.73,47.75,47.72,47.74,109279.0,44.3774,44.396,44.3681,44.3867,109279.0
2023-05-25 15:45:00,47.75,47.75,47.73,47.74,123361.0,44.396,44.396,44.3774,44.3867,123361.0
2023-05-25 15:50:00,47.73,47.74,47.72,47.73,266180.0,44.3774,44.3867,44.3681,44.3774,266180.0
2023-05-25 15:55:00,47.73,47.73,47.7,47.71,288487.0,44.3774,44.3774,44.3495,44.3588,288487.0
2023-05-26 09:30:00,48.09,48.15,48.08,48.1,313151.0,44.7121,44.7679,44.7028,44.7214,313151.0
2023-05-26 09:35:00,48.09,48.19,48.08,48.19,417303.0,44.7121,44.8051,44.7028,44.8051,417303.0
2023-05-26 09:40:00,48.2,48.3,48.2,48.29,164999.0,44.8144,44.9073,44.8144,44.898,164999.0
2023-05-26 09:45:00,48.29,48.32,48.26,48.27,83157.0,44.898,44.9259,44.8701,44.8794,83157.0
2023-05-26 09:50:00,48.27,48.28,48.24,48.28,126436.0,44.8794,44.8887,44.8515,44.8887,126436.0
2023-05-26 09:55:00,48.28,48.29,48.23,48.25,93564.0,44.8887,44.898,44.8422,44.8608,93564.0
2023-05-26 10:00:00,48.26,48.33,48.26,48.32,161764.0,44.8701,44.9352,44.8701,44.9259,161764.0
2023-05-26 10:05:00,48.32,48.37,48.31,48.36,213790.0,44.9259,44.9724,44.9166,44.9631,213790.0
2023-05-26 10:10:00,48.37,48.37,48.34,48.34,49461.0,44.9724,44.9724,44.9445,44.9445,49461.0
2023-05-26 10:15:00,48.35,48.42,48.35,48.41,107213.0,44.9538,45.0189,44.9538,45.0096,107213.0
2023-05-26 10:20:00,48.42,48.47,48.41,48.47,146177.0,45.0189,45.0654,45.0096,45.0654,146177.0
2023-05-26 10:25:00,48.47,48.48,48.46,48.48,37509.0,45.0654,45.0747,45.0561,45.0747,37509.0
2023-05-26 10:30:00,48.48,48.5,48.43,48.44,79485.0,45.0747,45.0933,45.0282,45.0375,79485.0
2023-05-26 10:35:00,48.44,48.49,48.43,48.47,67266.0,45.0375,45.084,45.0282,45.0654,67266.0
2023-05-26 10:40:00,48.48,48.51,48.46,48.47,240546.0,45.0747,45.1026,45.0561,45.0654,240546.0
2023-05-26 10:45:00,48.47,48.53,48.47,48.51,63482.0,45.0654,45.1212,45.0654,45.1026,63482.0
2023-05-26 10:50:00,48.52,48.52,48.48,48.51,69169.0,45.1119,45.1119,45.0747,45.1026,69169.0
2023-05-26 10:55:00,48.51,48.54,48.5,48.51,27449.0,45.1026,45.1305,45.0933,45.1026,27449.0
2023-05-26 11:00:00,48.51,48.53,48.47,48.48,113657.0,45.1026,45.1212,45.0654,45.0747,113657.0
2023-05-26 11:05:00,48.49,48.49,48.45,48.47,43506.0,45.084,45.084,45.0468,45.0654,43506.0
2023-05-26 11:10:00,48.46,48.46,48.41,48.45,39829.0,45.0561,45.0561,45.0096,45.0468,39829.0
2023-05-26 11:15:00,48.45,48.45,48.41,48.41,28867.0,45.0468,45.0468,45.0096,45.0096,28867.0
2023-05-26 11:20:00,48.42,48.43,48.37,48.38,100939.0,45.0189,45.0282,44.9724,44.9817,100939.0
2023-05-26 11:25:00,48.39,48.42,48.38,48.39,45417.0,44.991,45.0189,44.9817,44.991,45417.0
2023-05-26 11:30:00,48.4,48.43,48.39,48.42,36398.0,45.0003,45.0282,44.991,45.0189,36398.0
2023-05-26 11:35:00,48.42,48.44,48.42,48.43,56586.0,45.0189,45.0375,45.0189,45.0282,56586.0
2023-05-26 11:40:00,48.43,48.45,48.42,48.44,72648.0,45.0282,45.0468,45.0189,45.0375,72648.0
2023-05-26 11:45:00,48.44,48.46,48.43,48.45,106278.0,45.0375,45.0561,45.0282,45.0468,106278.0
2023-05-26 11:50:00,48.46,48.46,48.43,48.45,29361.0,45.0561,45.0561,45.0282,45.0468,29361.0
2023-05-26 11:55:00,48.45,48.47,48.44,48.46,18834.0,45.0468,45.0654,45.0375,45.0561,18834.0
2023-05-26 12:00:00,48.46,48.47,48.45,48.46,69903.0,45.0561,45.0654,45.0468,45.0561,69903.0
2023-05-26 12:05:00,48.47,48.48,48.45,48.47,101038.0,45.0654,45.0747,45.0468,45.0654,101038.0
2023-05-26 12:10:00,48.47,48.49,48.46,48.47,20394.0,45.0654,45.084,45.0561,45.0654,20394.0
2023-05-26 12:15:00,48.47,48.47,48.44,48.46,90709.0,45.0654,45.0654,45.0375,45.0561,90709.0
2023-05-26 12:20:00,48.46,48.5,48.45,48.49,36018.0,45.0561,45.0933,45.0468,45.084,36018.0
2023-05-26 12:25:00,48.49,48.5,48.48,48.5,35923.0,45.084,45.0933,45.0747,45.0933,35923.0
2023-05-26 12:30:00,48.5,48.51,48.49,48.5,24687.0,45.0933,45.1026,45.084,45.0933,24687.0
2023-05-26 12:35:00,48.5,48.51,48.5,48.5,19534.0,45.0933,45.1026,45.0933,45.0933,19534.0
2023-05-26 12:40:00,48.5,48.51,48.49,48.5,71125.0,45.0933,45.1026,45.084,45.0933,71125.0
2023-05-26 12:45:00,48.49,48.51,48.48,48.49,95959.0,45.084,45.1026,45.0747,45.084,95959.0
2023-05-26 12:50:00,48.5,48.5,48.49,48.5,22829.0,45.0933,45.0933,45.084,45.0933,22829.0
2023-05-26 12:55:00,48.49,48.52,48.49,48.51,200647.0,45.084,45.1119,45.084,45.1026,200647.0
2023-05-26 13:00:00,48.51,48.51,48.49,48.51,299454.0,45.1026,45.1026,45.084,45.1026,299454.0
2023-05-26 13:05:00,48.51,48.53,48.5,48.53,62957.0,45.1026,45.1212,45.0933,45.1212,62957.0
2023-05-26 13:10:00,48.53,48.54,48.52,48.54,53823.0,45.1212,45.1305,45.1119,45.1305,53823.0
2023-05-26 13:15:00,48.53,48.55,48.5,48.52,61809.0,45.1212,45.1398,45.0933,45.1119,61809.0
2023-05-26 13:20:00,48.51,48.52,48.5,48.52,20520.0,45.1026,45.1119,45.0933,45.1119,20520.0
2023-05-26 13:25:00,48.51,48.52,48.5,48.51,48265.0,45.1026,45.1119,45.0933,45.1026,48265.0
2023-05-26 13:30:00,48.51,48.54,48.51,48.53,26759.0,45.1026,45.1305,45.1026,45.1212,26759.0
2023-05-26 13:35:00,48.53,48.54,48.51,48.52,122635.0,45.1212,45.1305,45.1026,45.1119,122635.0
2023-05-26 13:40:00,48.52,48.52,48.47,48.48,61767.0,45.1119,45.1119,45.0654,45.0747,61767.0
2023-05-26 13:45:00,48.49,48.5,48.48,48.5,31371.0,45.084,45.0933,45.0747,45.0933,31371.0
2023-05-26 13:50:00,48.5,48.51,48.48,48.49,89585.0,45.0933,45.1026,45.0747,45.084,89585.0
2023-05-26 13:55:00,48.49,48.52,48.49,48.51,10164.0,45.084,45.1119,45.084,45.1026,10164.0
2023-05-26 14:00:00,48.51,48.52,48.5,48.5,140638.0,45.1026,45.1119,45.0933,45.0933,140638.0
2023-05-26 14:05:00,48.51,48.51,48.47,48.48,100165.0,45.1026,45.1026,45.0654,45.0747,100165.0
2023-05-26 14:10:00,48.48,48.51,48.47,48.51,133588.0,45.0747,45.1026,45.0654,45.1026,133588.0
2023-05-26 14:15:00,48.51,48.52,48.5,48.52,100514.0,45.1026,45.1119,45.0933,45.1119,100514.0
2023-05-26 14:20:00,48.51,48.52,48.5,48.51,106947.0,45.1026,45.1119,45.0933,45.1026,106947.0
2023-05-26 14:25:00,48.52,48.54,48.5,48.53,61589.0,45.1119,45.1305,45.0933,45.1212,61589.0
2023-05-26 14:30:00,48.53,48.54,48.52,48.53,126449.0,45.1212,45.1305,45.1119,45.1212,126449.0
2023-05-26 14:35:00,48.54,48.55,48.52,48.53,178534.0,45.1305,45.1398,45.1119,45.1212,178534.0
2023-05-26 14:40:00,48.53,48.55,48.52,48.53,100946.0,45.1212,45.1398,45.1119,45.1212,100946.0
2023-05-26 14:45:00,48.54,48.55,48.53,48.54,69683.0,45.1305,45.1398,45.1212,45.1305,69683.0
2023-05-26 14:50:00,48.54,48.56,48.53,48.55,124839.0,45.1305,45.1491,45.1212,45.1398,124839.0
2023-05-26 14:55:00,48.55,48.55,48.51,48.53,158957.0,45.1398,45.1398,45.1026,45.1212,158957.0
2023-05-26 15:00:00,48.53,48.57,48.52,48.56,58058.0,45.1212,45.1584,45.1119,45.1491,58058.0
2023-05-26 15:05:00,48.56,48.56,48.54,48.55,107973.0,45.1491,45.1491,45.1305,45.1398,107973.0
2023-05-26 15:10:00,48.55,48.56,48.54,48.55,59239.0,45.1398,45.1491,45.1305,45.1398,59239.0
2023-05-26 15:15:00,48.55,48.56,48.54,48.55,104154.0,45.1398,45.1491,45.1305,45.1398,104154.0
2023-05-26 15:20:00,48.55,48.55,48.53,48.53,97390.0,45.1398,45.1398,45.1212,45.1212,97390.0
2023-05-26 15:25:00,48.54,48.54,48.52,48.53,184608.0,45.1305,45.1305,45.1119,45.1212,184608.0
2023-05-26 15:30:00,48.53,48.53,48.51,48.51,152930.0,45.1212,45.1212,45.1026,45.1026,152930.0
2023-05-26 15:35:00,48.52,48.52,48.5,48.51,137912.0,45.1119,45.1119,45.0933,45.1026,137912.0
2023-05-26 15:40:00,48.52,48.52,48.5,48.52,95543.0,45.1119,45.1119,45.0933,45.1119,95543.0
2023-05-26 15:45:00,48.52,48.52,48.49,48.51,204294.0,45.1119,45.1119,45.084,45.1026,204294.0
2023-05-26 15:50:00,48.5,48.5,48.48,48.5,215565.0,45.0933,45.0933,45.0747,45.0933,215565.0
2023-05-26 15:55:00,48.5,48.52,48.49,48.51,708221.0,45.0933,45.1119,45.084,45.1026,708221.0
2023-05-30 09:30:00,48.41,48.41,48.33,48.37,348117.0,45.0096,45.0096,44.9352,44.9724,348117.0
2023-05-30 09:35:00,48.37,48.39,48.32,48.34,151234.0,44.9724,44.991,44.9259,44.9445,151234.0
2023-05-30 09:40:00,48.34,48.37,48.32,48.34,130286.0,44.9445,44.9724,44.9259,44.9445,130286.0
2023-05-30 09:45:00,48.34,48.39,48.33,48.38,172278.0,44.9445,44.991,44.9352,44.9817,172278.0
2023-05-30 09:50:00,48.37,48.38,48.25,48.27,104247.0,44.9724,44.9817,44.8608,44.8794,104247.0
2023-05-30 09:55:00,48.28,48.28,48.16,48.17,179736.0,44.8887,44.8887,44.7772,44.7865,179736.0
2023-05-30 10:00:00,48.16,48.17,48.1,48.12,248265.0,44.7772,44.7865,44.7214,44.74,248265.0
2023-05-30 10:05:00,48.12,48.15,48.09,48.15,92686.0,44.74,44.7679,44.7121,44.7679,92686.0
2023-05-30 10:10:00,48.15,48.17,48.12,48.14,193888.0,44.7679,44.7865,44.74,44.7586,193888.0
2023-05-30 10:15:00,48.14,48.15,48.11,48.15,159389.0,44.7586,44.7679,44.7307,44.7679,159389.0
2023-05-30 10:20:00,48.15,48.18,48.1,48.12,379115.0,44.7679,44.7958,44.7214,44.74,379115.0
2023-05-30 10:25:00,48.12,48.12,48.05,48.08,210592.0,44.74,44.74,44.6749,44.7028,210592.0
2023-05-30 10:30:00,48.07,48.13,48.07,48.1,100579.0,44.6935,44.7493,44.6935,44.7214,100579.0
2023-05-30 10:35:00,48.1,48.14,48.09,48.11,158611.0,44.7214,44.7586,44.7121,44.7307,158611.0
2023-05-30 10:40:00,48.11,48.12,48.07,48.07,78593.0,44.7307,44.74,44.6935,44.6935,78593.0
2023-05-30 10:45:00,48.07,48.09,48.05,48.09,107479.0,44.6935,44.7121,44.6749,44.7121,107479.0
2023-05-30 10:50:00,48.08,48.1,48.04,48.05,90726.0,44.7028,44.7214,44.6656,44.6749,90726.0
2023-05-30 10:55:00,48.05,48.06,48.02,48.03,64801.0,44.6749,44.6842,44.647,44.6563,64801.0
2023-05-30 11:00:00,48.03,48.05,48.02,48.05,57438.0,44.6563,44.6749,44.647,44.6749,57438.0
2023-05-30 11:05:00,48.04,48.05,48.01,48.01,47944.0,44.6656,44.6749,44.6377,44.6377,47944.0
2023-05-30 11:10:00,48.02,48.02,47.98,48.0,158397.0,44.647,44.647,44.6098,44.6284,158397.0
2023-05-30 11:15:00,48.01,48.01,47.97,47.98,178010.0,44.6377,44.6377,44.6005,44.6098,178010.0
2023-05-30 11:20:00,47.99,48.0,47.95,47.96,207290.0,44.6191,44.6284,44.5819,44.5912,207290.0
2023-05-30 11:25:00,47.97,48.02,47.96,48.01,205748.0,44.6005,44.647,44.5912,44.6377,205748.0
2023-05-30 11:30:00,48.02,48.03,48.0,48.0,47735.0,44.647,44.6563,44.6284,44.6284,47735.0
2023-05-30 11:35:00,48.0,48.01,47.99,47.99,61008.0,44.6284,44.6377,44.6191,44.6191,61008.0
2023-05-30 11:40:00,48.0,48.02,47.96,47.97,107876.0,44.6284,44.647,44.5912,44.6005,107876.0
2023-05-30 11:45:00,47.96,47.98,47.94,47.96,74014.0,44.5912,44.6098,44.5726,44.5912,74014.0
2023-05-30 11:50:00,47.96,47.98,47.93,47.98,85413.0,44.5912,44.6098,44.5633,44.6098,85413.0
2023-05-30 11:55:00,47.98,48.0,47.96,47.98,36263.0,44.6098,44.6284,44.5912,44.6098,36263.0
2023-05-30 12:00:00,47.97,47.98,47.96,47.97,78696.0,44.6005,44.6098,44.5912,44.6005,78696.0
2023-05-30 12:05:00,47.96,47.97,47.95,47.97,45000.0,44.5912,44.6005,44.5819,44.6005,45000.0
2023-05-30 12:10:00,47.97,48.0,47.96,47.99,167536.0,44.6005,44.6284,44.5912,44.6191,167536.0
2023-05-30 12:15:00,48.0,48.01,47.99,48.0,48750.0,44.6284,44.6377,44.6191,44.6284,48750.0
2023-05-30 12:20:00,48.01,48.01,47.98,47.99,22366.0,44.6377,44.6377,44.6098,44.6191,22366.0
2023-05-30 12:25:00,47.99,48.01,47.96,47.98,61475.0,44.6191,44.6377,44.5912,44.6098,61475.0
2023-05-30 12:30:00,47.97,47.99,47.96,47.97,64569.0,44.6005,44.6191,44.5912,44.6005,64569.0
2023-05-30 12:35:00,47.97,47.99,47.95,47.95,53877.0,44.6005,44.6191,44.5819,44.5819,53877.0
2023-05-30 12:40:00,47.95,47.95,47.92,47.93,45024.0,44.5819,44.5819,44.554,44.5633,45024.0
2023-05-30 12:45:00,47.92,47.95,47.91,47.95,66426.0,44.554,44.5819,44.5447,44.5819,66426.0
2023-05-30 12:50:00,47.95,47.97,47.94,47.97,17045.0,44.5819,44.6005,44.5726,44.6005,17045.0
2023-05-30 12:55:00,47.96,47.97,47.94,47.96,25975.0,44.5912,44.6005,44.5726,44.5912,25975.0
2023-05-30 13:00:00,47.96,47.97,47.92,47.93,79151.0,44.5912,44.6005,44.554,44.5633,79151.0
2023-05-30 13:05:00,47.93,47.94,47.9,47.91,98419.0,44.5633,44.5726,44.5354,44.5447,98419.0
2023-05-30 13:10:00,47.91,47.92,47.9,47.91,46412.0,44.5447,44.554,44.5354,44.5447,46412.0
2023-05-30 13:15:00,47.91,47.92,47.89,47.91,80016.0,44.5447,44.554,44.5261,44.5447,80016.0
2023-05-30 13:20:00,47.91,47.91,47.89,47.91,62346.0,44.5447,44.5447,44.5261,44.5447,62346.0
2023-05-30 13:25:00,47.91,47.91,47.87,47.89,50442.0,44.5447,44.5447,44.5075,44.5261,50442.0
2023-05-30 13:30:00,47.88,47.9,47.85,47.89,41049.0,44.5168,44.5354,44.4889,44.5261,41049.0
2023-05-30 13:35:00,47.89,47.9,47.87,47.88,42445.0,44.5261,44.5354,44.5075,44.5168,42445.0
2023-05-30 13:40:00,47.87,47.89,47.87,47.88,43444.0,44.5075,44.5261,44.5075,44.5168,43444.0
2023-05-30 13:45:00,47.88,47.89,47.87,47.88,32367.0,44.5168,44.5261,44.5075,44.5168,32367.0
2023-05-30 13:50:00,47.89,47.9,47.86,47.86,35047.0,44.5261,44.5354,44.4982,44.4982,35047.0
2023-05-30 13:55:00,47.87,47.88,47.86,47.86,95489.0,44.5075,44.5168,44.4982,44.4982,95489.0
2023-05-30 14:00:00,47.86,47.87,47.85,47.86,37976.0,44.4982,44.5075,44.4889,44.4982,37976.0
2023-05-30 14:05:00,47.86,47.88,47.86,47.87,328646.0,44.4982,44.5168,44.4982,44.5075,328646.0
2023-05-30 14:10:00,47.87,47.88,47.86,47.88,332599.0,44.5075,44.5168,44.4982,44.5168,332599.0
2023-05-30 14:15:00,47.88,47.89,47.86,47.89,114684.0,44.5168,44.5261,44.4982,44.5261,114684.0
2023-05-30 14:20:00,47.89,47.91,47.88,47.91,115444.0,44.5261,44.5447,44.5168,44.5447,115444.0
2023-05-30 14:25:00,47.91,47.92,47.9,47.91,41042.0,44.5447,44.554,44.5354,44.5447,41042.0
2023-05-30 14:30:00,47.91,47.93,47.9,47.93,46301.0,44.5447,44.5633,44.5354,44.5633,46301.0
2023-05-30 14:35:00,47.93,47.96,47.92,47.95,25461.0,44.5633,44.5912,44.554,44.5819,25461.0
2023-05-30 14:40:00,47.95,47.97,47.95,47.97,68552.0,44.5819,44.6005,44.5819,44.6005,68552.0
2023-05-30 14:45:00,47.97,47.98,47.96,47.97,78630.0,44.6005,44.6098,44.5912,44.6005,78630.0
2023-05-30 14:50:00,47.97,47.98,47.96,47.97,53247.0,44.6005,44.6098,44.5912,44.6005,53247.0
2023-05-30 14:55:00,47.98,47.98,47.95,47.96,40949.0,44.6098,44.6098,44.5819,44.5912,40949.0
2023-05-30 15:00:00,47.96,47.96,47.94,47.95,513789.0,44.5912,44.5912,44.5726,44.5819,513789.0
2023-05-30 15:05:00,47.95,47.96,47.94,47.96,109776.0,44.5819,44.5912,44.5726,44.5912,109776.0
2023-05-30 15:10:00,47.95,47.97,47.94,47.96,115465.0,44.5819,44.6005,44.5726,44.5912,115465.0
2023-05-30 15:15:00,47.96,47.97,47.94,47.96,114641.0,44.5912,44.6005,44.5726,44.5912,114641.0
2023-05-30 15:20:00,47.96,47.98,47.96,47.97,96201.0,44.5912,44.6098,44.5912,44.6005,96201.0
2023-05-30 15:25:00,47.97,47.99,47.96,47.98,109055.0,44.6005,44.6191,44.5912,44.6098,109055.0
2023-05-30 15:30:00,47.98,48.0,47.98,48.0,29924.0,44.6098,44.6284,44.6098,44.6284,29924.0
2023-05-30 15:35:00,47.99,48.0,47.98,47.99,61188.0,44.6191,44.6284,44.6098,44.6191,61188.0
2023-05-30 15:40:00,47.99,48.0,47.98,48.0,53544.0,44.6191,44.6284,44.6098,44.6284,53544.0
2023-05-30 15:45:00,48.0,48.02,47.99,48.02,86629.0,44.6284,44.647,44.6191,44.647,86629.0
2023-05-30 15:50:00,48.01,48.01,47.97,47.97,78543.0,44.6377,44.6377,44.6005,44.6005,78543.0
2023-05-30 15:55:00,47.97,47.99,47.95,47.98,836539.0,44.6005,44.6191,44.5819,44.6098,836539.0
2023-05-31 09:30:00,47.63,47.66,47.48,47.48,320932.0,44.2844,44.3123,44.1449,44.1449,320932.0
2023-05-31 09:35:00,47.49,47.54,47.48,47.54,163484.0,44.1542,44.2007,44.1449,44.2007,163484.0
2023-05-31 09:40:00,47.54,47.6,47.53,47.58,380332.0,44.2007,44.2565,44.1914,44.2379,380332.0
2023-05-31 09:45:00,47.59,47.62,47.54,47.57,224774.0,44.2472,44.2751,44.2007,44.2286,224774.0
2023-05-31 09:50:00,47.58,47.61,47.54,47.55,57385.0,44.2379,44.2658,44.2007,44.21,57385.0
2023-05-31 09:55:00,47.55,47.56,47.52,47.54,75972.0,44.21,44.2193,44.1821,44.2007,75972.0
2023-05-31 10:00:00,47.53,47.53,47.44,47.44,267617.0,44.1914,44.1914,44.1077,44.1077,267617.0
2023-05-31 10:05:00,47.44,47.46,47.38,47.41,173496.0,44.1077,44.1263,44.052,44.0798,173496.0
2023-05-31 10:10:00,47.4,47.42,47.35,47.37,185342.0,44.0705,44.0891,44.0241,44.0427,185342.0
2023-05-31 10:15:00,47.37,47.4,47.36,47.39,228530.0,44.0427,44.0705,44.0334,44.0613,228530.0
2023-05-31 10:20:00,47.38,47.39,47.35,47.38,564982.0,44.052,44.0613,44.0241,44.052,564982.0
2023-05-31 10:25:00,47.37,47.39,47.34,47.36,316783.0,44.0427,44.0613,44.0148,44.0334,316783.0
2023-05-31 10:30:00,47.36,47.4,47.34,47.37,264604.0,44.0334,44.0705,44.0148,44.0427,264604.0
2023-05-31 10:35:00,47.37,47.38,47.35,47.38,203550.0,44.0427,44.052,44.0241,44.052,203550.0
2023-05-31 10:40:00,47.37,47.41,47.35,47.39,182556.0,44.0427,44.0798,44.0241,44.0613,182556.0
2023-05-31 10:45:00,47.39,47.4,47.34,47.35,187177.0,44.0613,44.0705,44.0148,44.0241,187177.0
2023-05-31 10:50:00,47.36,47.39,47.31,47.34,146224.0,44.0334,44.0613,43.9869,44.0148,146224.0
2023-05-31 10:55:00,47.34,47.35,47.3,47.3,197310.0,44.0148,44.0241,43.9776,43.9776,197310.0
2023-05-31 11:00:00,47.31,47.34,47.3,47.34,182400.0,43.9869,44.0148,43.9776,44.0148,182400.0
2023-05-31 11:05:00,47.34,47.34,47.28,47.3,160445.0,44.0148,44.0148,43.959,43.9776,160445.0
2023-05-31 11:10:00,47.31,47.33,47.29,47.31,140041.0,43.9869,44.0055,43.9683,43.9869,140041.0
2023-05-31 11:15:00,47.3,47.31,47.27,47.29,162935.0,43.9776,43.9869,43.9497,43.9683,162935.0
2023-05-31 11:20:00,47.29,47.31,47.28,47.29,52798.0,43.9683,43.9869,43.959,43.9683,52798.0
2023-05-31 11:25:00,47.28,47.29,47.21,47.23,351861.0,43.959,43.9683,43.8939,43.9125,351861.0
2023-05-31 11:30:00,47.23,47.25,47.23,47.23,141572.0,43.9125,43.9311,43.9125,43.9125,141572.0
2023-05-31 11:35:00,47.23,47.27,47.22,47.25,156837.0,43.9125,43.9497,43.9032,43.9311,156837.0
2023-05-31 11:40:00,47.24,47.26,47.22,47.23,163662.0,43.9218,43.9404,43.9032,43.9125,163662.0
2023-05-31 11:45:00,47.23,47.24,47.21,47.23,92327.0,43.9125,43.9218,43.8939,43.9125,92327.0
2023-05-31 11:50:00,47.23,47.26,47.21,47.25,68989.0,43.9125,43.9404,43.8939,43.9311,68989.0
2023-05-31 11:55:00,47.24,47.25,47.21,47.23,64479.0,43.9218,43.9311,43.8939,43.9125,64479.0
2023-05-31 12:00:00,47.23,47.28,47.23,47.28,125991.0,43.9125,43.959,43.9125,43.959,125991.0
2023-05-31 12:05:00,47.28,47.28,47.22,47.25,52200.0,43.959,43.959,43.9032,43.9311,52200.0
2023-05-31 12:10:00,47.25,47.26,47.22,47.24,63361.0,43.9311,43.9404,43.9032,43.9218,63361.0
2023-05-31 12:15:00,47.23,47.24,47.21,47.23,66513.0,43.9125,43.9218,43.8939,43.9125,66513.0
2023-05-31 12:20:00,47.23,47.24,47.22,47.23,26618.0,43.9125,43.9218,43.9032,43.9125,26618.0
2023-05-31 12:25:00,47.23,47.23,47.21,47.22,133733.0,43.9125,43.9125,43.8939,43.9032,133733.0
2023-05-31 12:30:00,47.23,47.25,47.22,47.25,67814.0,43.9125,43.9311,43.9032,43.9311,67814.0
2023-05-31 12:35:00,47.25,47.27,47.23,47.26,97567.0,43.9311,43.9497,43.9125,43.9404,97567.0
2023-05-31 12:40:00,47.26,47.33,47.26,47.31,99162.0,43.9404,44.0055,43.9404,43.9869,99162.0
2023-05-31 12:45:00,47.32,47.35,47.31,47.33,90587.0,43.9962,44.0241,43.9869,44.0055,90587.0
2023-05-31 12:50:00,47.33,47.33,47.29,47.3,133168.0,44.0055,44.0055,43.9683,43.9776,133168.0
2023-05-31 12:55:00,47.3,47.31,47.29,47.3,38905.0,43.9776,43.9869,43.9683,43.9776,38905.0
2023-05-31 13:00:00,47.3,47.33,47.3,47.33,60809.0,43.9776,44.0055,43.9776,44.0055,60809.0
2023-05-31 13:05:00,47.33,47.33,47.31,47.32,43171.0,44.0055,44.0055,43.9869,43.9962,43171.0
2023-05-31 13:10:00,47.32,47.34,47.31,47.33,43851.0,43.9962,44.0148,43.9869,44.0055,43851.0
2023-05-31 13:15:00,47.33,47.35,47.31,47.33,45081.0,44.0055,44.0241,43.9869,44.0055,45081.0
2023-05-31 13:20:00,47.32,47.32,47.3,47.31,33129.0,43.9962,43.9962,43.9776,43.9869,33129.0
2023-05-31 13:25:00,47.32,47.37,47.32,47.36,82775.0,43.9962,44.0427,43.9962,44.0334,82775.0
2023-05-31 13:30:00,47.37,47.4,47.36,47.38,89784.0,44.0427,44.0705,44.0334,44.052,89784.0
2023-05-31 13:35:00,47.39,47.44,47.37,47.44,189945.0,44.0613,44.1077,44.0427,44.1077,189945.0
2023-05-31 13:40:00,47.44,47.47,47.43,47.45,174527.0,44.1077,44.1356,44.0984,44.117,174527.0
2023-05-31 13:45:00,47.45,47.46,47.44,47.44,120910.0,44.117,44.1263,44.1077,44.1077,120910.0
2023-05-31 13:50:00,47.45,47.48,47.44,47.46,132145.0,44.117,44.1449,44.1077,44.1263,132145.0
2023-05-31 13:55:00,47.47,47.51,47.46,47.5,70613.0,44.1356,44.1728,44.1263,44.1635,70613.0
2023-05-31 14:00:00,47.51,47.54,47.49,47.54,117570.0,44.1728,44.2007,44.1542,44.2007,117570.0
2023-05-31 14:05:00,47.54,47.55,47.52,47.54,167419.0,44.2007,44.21,44.1821,44.2007,167419.0
2023-05-31 14:10:00,47.54,47.56,47.53,47.56,98236.0,44.2007,44.2193,44.1914,44.2193,98236.0
2023-05-31 14:15:00,47.55,47.58,47.53,47.55,119203.0,44.21,44.2379,44.1914,44.21,119203.0
2023-05-31 14:20:00,47.56,47.58,47.55,47.57,61380.0,44.2193,44.2379,44.21,44.2286,61380.0
2023-05-31 14:25:00,47.57,47.59,47.55,47.58,211767.0,44.2286,44.2472,44.21,44.2379,211767.0
2023-05-31 14:30:00,47.58,47.58,47.54,47.55,126598.0,44.2379,44.2379,44.2007,44.21,126598.0
2023-05-31 14:35:00,47.55,47.58,47.54,47.56,150319.0,44.21,44.2379,44.2007,44.2193,150319.0
2023-05-31 14:40:00,47.56,47.57,47.55,47.57,55617.0,44.2193,44.2286,44.21,44.2286,55617.0
2023-05-31 14:45:00,47.56,47.57,47.53,47.55,251481.0,44.2193,44.2286,44.1914,44.21,251481.0
2023-05-31 14:50:00,47.55,47.55,47.5,47.53,162463.0,44.21,44.21,44.1635,44.1914,162463.0
2023-05-31 14:55:00,47.53,47.56,47.53,47.54,91381.0,44.1914,44.2193,44.1914,44.2007,91381.0
2023-05-31 15:00:00,47.54,47.56,47.51,47.52,71455.0,44.2007,44.2193,44.1728,44.1821,71455.0
2023-05-31 15:05:00,47.52,47.52,47.51,47.52,102153.0,44.1821,44.1821,44.1728,44.1821,102153.0
2023-05-31 15:10:00,47.51,47.54,47.51,47.54,130253.0,44.1728,44.2007,44.1728,44.2007,130253.0
2023-05-31 15:15:00,47.54,47.54,47.51,47.52,89602.0,44.2007,44.2007,44.1728,44.1821,89602.0
2023-05-31 15:20:00,47.51,47.54,47.51,47.53,91887.0,44.1728,44.2007,44.1728,44.1914,91887.0
2023-05-31 15:25:00,47.52,47.54,47.51,47.54,68115.0,44.1821,44.2007,44.1728,44.2007,68115.0
2023-05-31 15:30:00,47.54,47.56,47.52,47.55,90178.0,44.2007,44.2193,44.1821,44.21,90178.0
2023-05-31 15:35:00,47.55,47.56,47.54,47.55,294625.0,44.21,44.2193,44.2007,44.21,294625.0
2023-05-31 15:40:00,47.55,47.57,47.54,47.56,400002.0,44.21,44.2286,44.2007,44.2193,400002.0
2023-05-31 15:45:00,47.56,47.57,47.54,47.56,475524.0,44.2193,44.2286,44.2007,44.2193,475524.0
2023-05-31 15:50:00,47.56,47.57,47.55,47.57,385540.0,44.2193,44.2286,44.21,44.2286,385540.0
2023-05-31 15:55:00,47.57,47.58,47.55,47.57,1290715.0,44.2286,44.2379,44.21,44.2286,1290715.0
2023-06-01 09:30:00,47.65,47.81,47.64,47.81,305247.0,44.303,44.4518,44.2937,44.4518,305247.0
2023-06-01 09:35:00,47.81,47.87,47.77,47.79,305171.0,44.4518,44.5075,44.4146,44.4332,305171.0
2023-06-01 09:40:00,47.79,47.82,47.77,47.78,201353.0,44.4332,44.461,44.4146,44.4239,201353.0
2023-06-01 09:45:00,47.78,47.8,47.74,47.76,287656.0,44.4239,44.4425,44.3867,44.4053,287656.0
2023-06-01 09:50:00,47.76,47.85,47.75,47.85,199081.0,44.4053,44.4889,44.396,44.4889,199081.0
2023-06-01 09:55:00,47.85,47.88,47.84,47.84,295279.0,44.4889,44.5168,44.4796,44.4796,295279.0
2023-06-01 10:00:00,47.84,47.93,47.84,47.9,254236.0,44.4796,44.5633,44.4796,44.5354,254236.0
2023-06-01 10:05:00,47.9,47.91,47.86,47.88,238092.0,44.5354,44.5447,44.4982,44.5168,238092.0
2023-06-01 10:10:00,47.89,47.93,47.88,47.93,120757.0,44.5261,44.5633,44.5168,44.5633,120757.0
2023-06-01 10:15:00,47.92,47.93,47.87,47.89,229561.0,44.554,44.5633,44.5075,44.5261,229561.0
2023-06-01 10:20:00,47.89,47.9,47.85,47.9,131092.0,44.5261,44.5354,44.4889,44.5354,131092.0
2023-06-01 10:25:00,47.9,47.93,47.88,47.93,163842.0,44.5354,44.5633,44.5168,44.5633,163842.0
2023-06-01 10:30:00,47.93,47.97,47.91,47.95,224554.0,44.5633,44.6005,44.5447,44.5819,224554.0
2023-06-01 10:35:00,47.95,47.98,47.92,47.98,122828.0,44.5819,44.6098,44.554,44.6098,122828.0
2023-06-01 10:40:00,47.97,48.05,47.96,48.04,163328.0,44.6005,44.6749,44.5912,44.6656,163328.0
2023-06-01 10:45:00,48.05,48.07,48.03,48.06,284889.0,44.6749,44.6935,44.6563,44.6842,284889.0
2023-06-01 10:50:00,48.06,48.13,48.05,48.13,114647.0,44.6842,44.7493,44.6749,44.7493,114647.0
2023-06-01 10:55:00,48.13,48.17,48.12,48.16,192413.0,44.7493,44.7865,44.74,44.7772,192413.0
2023-06-01 11:00:00,48.16,48.18,48.14,48.18,112419.0,44.7772,44.7958,44.7586,44.7958,112419.0
2023-06-01 11:05:00,48.17,48.18,48.12,48.13,147989.0,44.7865,44.7958,44.74,44.7493,147989.0
2023-06-01 11:10:00,48.13,48.17,48.12,48.17,51233.0,44.7493,44.7865,44.74,44.7865,51233.0
2023-06-01 11:15:00,48.17,48.21,48.17,48.19,172287.0,44.7865,44.8237,44.7865,44.8051,172287.0
2023-06-01 11:20:00,48.18,48.2,48.16,48.2,58431.0,44.7958,44.8144,44.7772,44.8144,58431.0
2023-06-01 11:25:00,48.2,48.21,48.17,48.18,68101.0,44.8144,44.8237,44.7865,44.7958,68101.0
2023-06-01 11:30:00,48.18,48.25,48.17,48.25,81290.0,44.7958,44.8608,44.7865,44.8608,81290.0
2023-06-01 11:35:00,48.25,48.27,48.24,48.26,86040.0,44.8608,44.8794,44.8515,44.8701,86040.0
2023-06-01 11:40:00,48.25,48.31,48.25,48.3,135591.0,44.8608,44.9166,44.8608,44.9073,135591.0
2023-06-01 11:45:00,48.29,48.3,48.27,48.27,89127.0,44.898,44.9073,44.8794,44.8794,89127.0
2023-06-01 11:50:00,48.28,48.3,48.27,48.3,57592.0,44.8887,44.9073,44.8794,44.9073,57592.0
2023-06-01 11:55:00,48.3,48.32,48.29,48.32,146845.0,44.9073,44.9259,44.898,44.9259,146845.0
2023-06-01 12:00:00,48.31,48.33,48.3,48.3,50796.0,44.9166,44.9352,44.9073,44.9073,50796.0
2023-06-01 12:05:00,48.29,48.31,48.28,48.29,66672.0,44.898,44.9166,44.8887,44.898,66672.0
2023-06-01 12:10:00,48.29,48.32,48.28,48.32,98816.0,44.898,44.9259,44.8887,44.9259,98816.0
2023-06-01 12:15:00,48.32,48.34,48.3,48.34,125032.0,44.9259,44.9445,44.9073,44.9445,125032.0
2023-06-01 12:20:00,48.34,48.37,48.32,48.34,137650.0,44.9445,44.9724,44.9259,44.9445,137650.0
2023-06-01 12:25:00,48.35,48.35,48.32,48.33,91345.0,44.9538,44.9538,44.9259,44.9352,91345.0
2023-06-01 12:30:00,48.32,48.34,48.31,48.33,49972.0,44.9259,44.9445,44.9166,44.9352,49972.0
2023-06-01 12:35:00,48.32,48.34,48.32,48.34,56257.0,44.9259,44.9445,44.9259,44.9445,56257.0
2023-06-01 12:40:00,48.34,48.34,48.31,48.32,81514.0,44.9445,44.9445,44.9166,44.9259,81514.0
2023-06-01 12:45:00,48.32,48.34,48.3,48.34,94631.0,44.9259,44.9445,44.9073,44.9445,94631.0
2023-06-01 12:50:00,48.34,48.36,48.33,48.36,175556.0,44.9445,44.9631,44.9352,44.9631,175556.0
2023-06-01 12:55:00,48.36,48.38,48.35,48.38,88619.0,44.9631,44.9817,44.9538,44.9817,88619.0
2023-06-01 13:00:00,48.37,48.38,48.34,48.35,47135.0,44.9724,44.9817,44.9445,44.9538,47135.0
2023-06-01 13:05:00,48.36,48.37,48.34,48.34,37389.0,44.9631,44.9724,44.9445,44.9445,37389.0
2023-06-01 13:10:00,48.34,48.38,48.34,48.37,69674.0,44.9445,44.9817,44.9445,44.9724,69674.0
2023-06-01 13:15:00,48.37,48.38,48.36,48.37,42702.0,44.9724,44.9817,44.9631,44.9724,42702.0
2023-06-01 13:20:00,48.37,48.39,48.35,48.37,114583.0,44.9724,44.991,44.9538,44.9724,114583.0
2023-06-01 13:25:00,48.37,48.38,48.35,48.38,67472.0,44.9724,44.9817,44.9538,44.9817,67472.0
2023-06-01 13:30:00,48.38,48.38,48.35,48.37,82769.0,44.9817,44.9817,44.9538,44.9724,82769.0
2023-06-01 13:35:00,48.37,48.37,48.35,48.37,60533.0,44.9724,44.9724,44.9538,44.9724,60533.0
2023-06-01 13:40:00,48.37,48.38,48.36,48.38,78770.0,44.9724,44.9817,44.9631,44.9817,78770.0
2023-06-01 13:45:00,48.38,48.39,48.37,48.38,81207.0,44.9817,44.991,44.9724,44.9817,81207.0
2023-06-01 13:50:00,48.39,48.39,48.37,48.39,14833.0,44.991,44.991,44.9724,44.991,14833.0
2023-06-01 13:55:00,48.39,48.39,48.37,48.38,53292.0,44.991,44.991,44.9724,44.9817,53292.0
2023-06-01 14:00:00,48.37,48.39,48.36,48.38,68438.0,44.9724,44.991,44.9631,44.9817,68438.0
2023-06-01 14:05:00,48.39,48.4,48.37,48.39,196669.0,44.991,45.0003,44.9724,44.991,196669.0
2023-06-01 14:10:00,48.39,48.4,48.38,48.4,48530.0,44.991,45.0003,44.9817,45.0003,48530.0
2023-06-01 14:15:00,48.4,48.41,48.38,48.38,44213.0,45.0003,45.0096,44.9817,44.9817,44213.0
2023-06-01 14:20:00,48.38,48.39,48.37,48.38,49389.0,44.9817,44.991,44.9724,44.9817,49389.0
2023-06-01 14:25:00,48.38,48.4,48.37,48.38,183597.0,44.9817,45.0003,44.9724,44.9817,183597.0
2023-06-01 14:30:00,48.39,48.39,48.37,48.38,50732.0,44.991,44.991,44.9724,44.9817,50732.0
2023-06-01 14:35:00,48.37,48.38,48.35,48.36,109660.0,44.9724,44.9817,44.9538,44.9631,109660.0
2023-06-01 14:40:00,48.36,48.38,48.35,48.35,70274.0,44.9631,44.9817,44.9538,44.9538,70274.0
2023-06-01 14:45:00,48.35,48.36,48.33,48.34,58375.0,44.9538,44.9631,44.9352,44.9445,58375.0
2023-06-01 14:50:00,48.34,48.36,48.32,48.35,90039.0,44.9445,44.9631,44.9259,44.9538,90039.0
2023-06-01 14:55:00,48.35,48.36,48.33,48.35,80831.0,44.9538,44.9631,44.9352,44.9538,80831.0
2023-06-01 15:00:00,48.35,48.37,48.34,48.37,53939.0,44.9538,44.9724,44.9445,44.9724,53939.0
2023-06-01 15:05:00,48.37,48.39,48.37,48.38,66912.0,44.9724,44.991,44.9724,44.9817,66912.0
2023-06-01 15:10:00,48.38,48.39,48.36,48.38,129775.0,44.9817,44.991,44.9631,44.9817,129775.0
2023-06-01 15:15:00,48.39,48.4,48.38,48.39,165347.0,44.991,45.0003,44.9817,44.991,165347.0
2023-06-01 15:20:00,48.38,48.39,48.36,48.37,102880.0,44.9817,44.991,44.9631,44.9724,102880.0
2023-06-01 15:25:00,48.37,48.37,48.35,48.35,93707.0,44.9724,44.9724,44.9538,44.9538,93707.0
2023-06-01 15:30:00,48.35,48.36,48.32,48.33,180965.0,44.9538,44.9631,44.9259,44.9352,180965.0
2023-06-01 15:35:00,48.32,48.35,48.31,48.34,342777.0,44.9259,44.9538,44.9166,44.9445,342777.0
2023-06-01 15:40:00,48.33,48.36,48.32,48.35,226088.0,44.9352,44.9631,44.9259,44.9538,226088.0
2023-06-01 15:45:00,48.35,48.39,48.35,48.39,94145.0,44.9538,44.991,44.9538,44.991,94145.0
2023-06-01 15:50:00,48.38,48.39,48.37,48.39,301128.0,44.9817,44.991,44.9724,44.991,301128.0
2023-06-01 15:55:00,48.39,48.42,48.38,48.41,555555.0,44.991,45.0189,44.9817,45.0096,555555.0
2023-06-02 09:30:00,49.13,49.29,49.12,49.29,398236.0,45.679,45.8278,45.6697,45.8278,398236.0
2023-06-02 09:35:00,49.29,49.31,49.21,49.22,512370.0,45.8278,45.8464,45.7534,45.7627,512370.0
2023-06-02 09:40:00,49.22,49.29,49.18,49.23,541443.0,45.7627,45.8278,45.7255,45.772,541443.0
2023-06-02 09:45:00,49.23,49.24,49.13,49.16,303347.0,45.772,45.7813,45.679,45.7069,303347.0
2023-06-02 09:50:00,49.15,49.24,49.15,49.24,458779.0,45.6976,45.7813,45.6976,45.7813,458779.0
2023-06-02 09:55:00,49.24,49.25,49.15,49.19,421494.0,45.7813,45.7906,45.6976,45.7348,421494.0
2023-06-02 10:00:00,49.18,49.23,49.16,49.23,418993.0,45.7255,45.772,45.7069,45.772,418993.0
2023-06-02 10:05:00,49.22,49.24,49.15,49.15,253299.0,45.7627,45.7813,45.6976,45.6976,253299.0
2023-06-02 10:10:00,49.15,49.21,49.14,49.2,151382.0,45.6976,45.7534,45.6883,45.7441,151382.0
2023-06-02 10:15:00,49.2,49.24,49.15,49.2,233359.0,45.7441,45.7813,45.6976,45.7441,233359.0
2023-06-02 10:20:00,49.19,49.22,49.16,49.16,211044.0,45.7348,45.7627,45.7069,45.7069,211044.0
2023-06-02 10:25:00,49.16,49.22,49.16,49.22,271910.0,45.7069,45.7627,45.7069,45.7627,271910.0
2023-06-02 10:30:00,49.22,49.22,49.18,49.2,200630.0,45.7627,45.7627,45.7255,45.7441,200630.0
2023-06-02 10:35:00,49.21,49.27,49.19,49.27,271443.0,45.7534,45.8092,45.7348,45.8092,271443.0
2023-06-02 10:40:00,49.27,49.3,49.26,49.29,264137.0,45.8092,45.8371,45.7999,45.8278,264137.0
2023-06-02 10:45:00,49.28,49.3,49.26,49.26,203096.0,45.8185,45.8371,45.7999,45.7999,203096.0
2023-06-02 10:50:00,49.26,49.29,49.25,49.27,243875.0,45.7999,45.8278,45.7906,45.8092,243875.0
2023-06-02 10:55:00,49.27,49.29,49.24,49.28,173323.0,45.8092,45.8278,45.7813,45.8185,173323.0
2023-06-02 11:00:00,49.28,49.3,49.25,49.26,298994.0,45.8185,45.8371,45.7906,45.7999,298994.0
2023-06-02 11:05:00,49.25,49.27,49.23,49.24,223690.0,45.7906,45.8092,45.772,45.7813,223690.0
2023-06-02 11:10:00,49.23,49.25,49.22,49.24,251619.0,45.772,45.7906,45.7627,45.7813,251619.0
2023-06-02 11:15:00,49.24,49.27,49.24,49.26,135882.0,45.7813,45.8092,45.7813,45.7999,135882.0
2023-06-02 11:20:00,49.26,49.28,49.25,49.26,79685.0,45.7999,45.8185,45.7906,45.7999,79685.0
2023-06-02 11:25:00,49.26,49.29,49.26,49.28,92287.0,45.7999,45.8278,45.7999,45.8185,92287.0
2023-06-02 11:30:00,49.28,49.28,49.24,49.24,56433.0,45.8185,45.8185,45.7813,45.7813,56433.0
2023-06-02 11:35:00,49.24,49.25,49.22,49.23,150261.0,45.7813,45.7906,45.7627,45.772,150261.0
2023-06-02 11:40:00,49.23,49.26,49.23,49.25,81466.0,45.772,45.7999,45.772,45.7906,81466.0
2023-06-02 11:45:00,49.26,49.26,49.22,49.23,95631.0,45.7999,45.7999,45.7627,45.772,95631.0
2023-06-02 11:50:00,49.22,49.25,49.2,49.24,144581.0,45.7627,45.7906,45.7441,45.7813,144581.0
2023-06-02 11:55:00,49.24,49.27,49.24,49.25,146275.0,45.7813,45.8092,45.7813,45.7906,146275.0
2023-06-02 12:00:00,49.25,49.28,49.25,49.28,160793.0,45.7906,45.8185,45.7906,45.8185,160793.0
2023-06-02 12:05:00,49.28,49.3,49.27,49.28,148608.0,45.8185,45.8371,45.8092,45.8185,148608.0
2023-06-02 12:10:00,49.28,49.28,49.24,49.25,132699.0,45.8185,45.8185,45.7813,45.7906,132699.0
2023-06-02 12:15:00,49.24,49.25,49.2,49.2,44106.0,45.7813,45.7906,45.7441,45.7441,44106.0
2023-06-02 12:20:00,49.21,49.23,49.2,49.22,154213.0,45.7534,45.772,45.7441,45.7627,154213.0
2023-06-02 12:25:00,49.22,49.23,49.21,49.22,72107.0,45.7627,45.772,45.7534,45.7627,72107.0
2023-06-02 12:30:00,49.22,49.24,49.22,49.24,189601.0,45.7627,45.7813,45.7627,45.7813,189601.0
2023-06-02 12:35:00,49.24,49.25,49.23,49.24,80901.0,45.7813,45.7906,45.772,45.7813,80901.0
2023-06-02 12:40:00,49.25,49.26,49.24,49.26,77773.0,45.7906,45.7999,45.7813,45.7999,77773.0
2023-06-02 12:45:00,49.26,49.26,49.24,49.24,78088.0,45.7999,45.7999,45.7813,45.7813,78088.0
2023-06-02 12:50:00,49.25,49.26,49.23,49.26,145040.0,45.7906,45.7999,45.772,45.7999,145040.0
2023-06-02 12:55:00,49.26,49.26,49.24,49.26,84338.0,45.7999,45.7999,45.7813,45.7999,84338.0
2023-06-02 13:00:00,49.25,49.26,49.24,49.25,70096.0,45.7906,45.7999,45.7813,45.7906,70096.0
2023-06-02 13:05:00,49.25,49.26,49.23,49.26,74745.0,45.7906,45.7999,45.772,45.7999,74745.0
2023-06-02 13:10:00,49.26,49.26,49.24,49.25,53170.0,45.7999,45.7999,45.7813,45.7906,53170.0
2023-06-02 13:15:00,49.25,49.26,49.24,49.25,128846.0,45.7906,45.7999,45.7813,45.7906,128846.0
2023-06-02 13:20:00,49.25,49.27,49.25,49.27,99077.0,45.7906,45.8092,45.7906,45.8092,99077.0
2023-06-02 13:25:00,49.26,49.28,49.25,49.28,61863.0,45.7999,45.8185,45.7906,45.8185,61863.0
2023-06-02 13:30:00,49.28,49.29,49.25,49.27,109851.0,45.8185,45.8278,45.7906,45.8092,109851.0
2023-06-02 13:35:00,49.27,49.27,49.24,49.25,63638.0,45.8092,45.8092,45.7813,45.7906,63638.0
2023-06-02 13:40:00,49.24,49.25,49.21,49.23,71196.0,45.7813,45.7906,45.7534,45.772,71196.0
2023-06-02 13:45:00,49.23,49.24,49.21,49.24,78431.0,45.772,45.7813,45.7534,45.7813,78431.0
2023-06-02 13:50:00,49.23,49.24,49.22,49.24,70781.0,45.772,45.7813,45.7627,45.7813,70781.0
2023-06-02 13:55:00,49.24,49.24,49.23,49.24,67668.0,45.7813,45.7813,45.772,45.7813,67668.0
2023-06-02 14:00:00,49.24,49.26,49.23,49.25,107299.0,45.7813,45.7999,45.772,45.7906,107299.0
2023-06-02 14:05:00,49.24,49.24,49.22,49.23,163747.0,45.7813,45.7813,45.7627,45.772,163747.0
2023-06-02 14:10:00,49.23,49.24,49.23,49.23,94190.0,45.772,45.7813,45.772,45.772,94190.0
2023-06-02 14:15:00,49.23,49.25,49.23,49.24,164204.0,45.772,45.7906,45.772,45.7813,164204.0
2023-06-02 14:20:00,49.25,49.27,49.24,49.27,82819.0,45.7906,45.8092,45.7813,45.8092,82819.0
2023-06-02 14:25:00,49.27,49.27,49.24,49.26,126633.0,45.8092,45.8092,45.7813,45.7999,126633.0
2023-06-02 14:30:00,49.26,49.28,49.25,49.27,96333.0,45.7999,45.8185,45.7906,45.8092,96333.0
2023-06-02 14:35:00,49.27,49.27,49.25,49.27,62767.0,45.8092,45.8092,45.7906,45.8092,62767.0
2023-06-02 14:40:00,49.27,49.28,49.26,49.26,99023.0,45.8092,45.8185,45.7999,45.7999,99023.0
2023-06-02 14:45:00,49.27,49.28,49.24,49.25,135202.0,45.8092,45.8185,45.7813,45.7906,135202.0
2023-06-02 14:50:00,49.25,49.26,49.24,49.25,109755.0,45.7906,45.7999,45.7813,45.7906,109755.0
2023-06-02 14:55:00,49.25,49.26,49.24,49.26,55461.0,45.7906,45.7999,45.7813,45.7999,55461.0
2023-06-02 15:00:00,49.26,49.27,49.25,49.27,68020.0,45.7999,45.8092,45.7906,45.8092,68020.0
2023-06-02 15:05:00,49.27,49.27,49.24,49.25,167197.0,45.8092,45.8092,45.7813,45.7906,167197.0
2023-06-02 15:10:00,49.25,49.25,49.23,49.24,76230.0,45.7906,45.7906,45.772,45.7813,76230.0
2023-06-02 15:15:00,49.25,49.26,49.24,49.26,73714.0,45.7906,45.7999,45.7813,45.7999,73714.0
2023-06-02 15:20:00,49.25,49.26,49.23,49.23,143112.0,45.7906,45.7999,45.772,45.772,143112.0
2023-06-02 15:25:00,49.23,49.24,49.21,49.23,195805.0,45.772,45.7813,45.7534,45.772,195805.0
2023-06-02 15:30:00,49.22,49.23,49.21,49.23,455153.0,45.7627,45.772,45.7534,45.772,455153.0
2023-06-02 15:35:00,49.22,49.24,49.22,49.23,157068.0,45.7627,45.7813,45.7627,45.772,157068.0
2023-06-02 15:40:00,49.23,49.25,49.23,49.24,133413.0,45.772,45.7906,45.772,45.7813,133413.0
2023-06-02 15:45:00,49.24,49.24,49.22,49.23,242275.0,45.7813,45.7813,45.7627,45.772,242275.0
2023-06-02 15:50:00,49.23,49.24,49.22,49.24,188771.0,45.772,45.7813,45.7627,45.7813,188771.0
2023-06-02 15:55:00,49.23,49.24,49.2,49.21,671190.0,45.772,45.7813,45.7441,45.7534,671190.0
2023-06-05 09:30:00,49.05,49.1,49.05,49.07,275497.0,45.6047,45.6511,45.6047,45.6232,275497.0
2023-06-05 09:35:00,49.07,49.1,49.05,49.06,151546.0,45.6232,45.6511,45.6047,45.6139,151546.0
2023-06-05 09:40:00,49.06,49.1,49.05,49.08,77674.0,45.6139,45.6511,45.6047,45.6325,77674.0
2023-06-05 09:45:00,49.09,49.11,49.07,49.11,229297.0,45.6418,45.6604,45.6232,45.6604,229297.0
2023-06-05 09:50:00,49.11,49.11,49.06,49.07,25583.0,45.6604,45.6604,45.6139,45.6232,25583.0
2023-06-05 09:55:00,49.06,49.08,49.01,49.01,40564.0,45.6139,45.6325,45.5675,45.5675,40564.0
2023-06-05 10:00:00,49.02,49.15,49.01,49.11,107647.0,45.5768,45.6976,45.5675,45.6604,107647.0
2023-06-05 10:05:00,49.12,49.19,49.1,49.11,126516.0,45.6697,45.7348,45.6511,45.6604,126516.0
2023-06-05 10:10:00,49.11,49.13,49.01,49.03,313404.0,45.6604,45.679,45.5675,45.5861,313404.0
2023-06-05 10:15:00,49.03,49.04,48.98,48.98,142585.0,45.5861,45.5954,45.5396,45.5396,142585.0
2023-06-05 10:20:00,48.99,49.01,48.95,49.0,103103.0,45.5489,45.5675,45.5117,45.5582,103103.0
2023-06-05 10:25:00,48.99,49.02,48.98,49.02,152591.0,45.5489,45.5768,45.5396,45.5768,152591.0
2023-06-05 10:30:00,49.01,49.02,48.97,49.01,148059.0,45.5675,45.5768,45.5303,45.5675,148059.0
2023-06-05 10:35:00,49.02,49.06,49.0,49.05,52634.0,45.5768,45.6139,45.5582,45.6047,52634.0
2023-06-05 10:40:00,49.05,49.08,49.04,49.07,190779.0,45.6047,45.6325,45.5954,45.6232,190779.0
2023-06-05 10:45:00,49.08,49.1,49.06,49.09,75720.0,45.6325,45.6511,45.6139,45.6418,75720.0
2023-06-05 10:50:00,49.09,49.1,49.04,49.06,103024.0,45.6418,45.6511,45.5954,45.6139,103024.0
2023-06-05 10:55:00,49.06,49.07,49.03,49.05,63389.0,45.6139,45.6232,45.5861,45.6047,63389.0
2023-06-05 11:00:00,49.05,49.08,49.05,49.07,127619.0,45.6047,45.6325,45.6047,45.6232,127619.0
2023-06-05 11:05:00,49.06,49.07,49.03,49.04,187083.0,45.6139,45.6232,45.5861,45.5954,187083.0
2023-06-05 11:10:00,49.04,49.05,49.02,49.04,193851.0,45.5954,45.6047,45.5768,45.5954,193851.0
2023-06-05 11:15:00,49.03,49.06,49.02,49.04,1565282.0,45.5861,45.6139,45.5768,45.5954,1565282.0
2023-06-05 11:20:00,49.05,49.05,49.03,49.04,139697.0,45.6047,45.6047,45.5861,45.5954,139697.0
2023-06-05 11:25:00,49.04,49.07,49.03,49.05,154115.0,45.5954,45.6232,45.5861,45.6047,154115.0
2023-06-05 11:30:00,49.05,49.08,49.04,49.06,157049.0,45.6047,45.6325,45.5954,45.6139,157049.0
2023-06-05 11:35:00,49.06,49.07,49.04,49.05,74031.0,45.6139,45.6232,45.5954,45.6047,74031.0
2023-06-05 11:40:00,49.05,49.07,49.04,49.06,160718.0,45.6047,45.6232,45.5954,45.6139,160718.0
2023-06-05 11:45:00,49.07,49.09,49.06,49.08,125756.0,45.6232,45.6418,45.6139,45.6325,125756.0
2023-06-05 11:50:00,49.08,49.09,49.07,49.08,66670.0,45.6325,45.6418,45.6232,45.6325,66670.0
2023-06-05 11:55:00,49.08,49.1,49.07,49.1,89435.0,45.6325,45.6511,45.6232,45.6511,89435.0
2023-06-05 12:00:00,49.09,49.12,49.09,49.1,190594.0,45.6418,45.6697,45.6418,45.6511,190594.0
2023-06-05 12:05:00,49.11,49.14,49.1,49.14,70459.0,45.6604,45.6883,45.6511,45.6883,70459.0
2023-06-05 12:10:00,49.15,49.16,49.13,49.16,137998.0,45.6976,45.7069,45.679,45.7069,137998.0
2023-06-05 12:15:00,49.16,49.17,49.15,49.16,62099.0,45.7069,45.7162,45.6976,45.7069,62099.0
2023-06-05 12:20:00,49.16,49.16,49.14,49.15,433065.0,45.7069,45.7069,45.6883,45.6976,433065.0
2023-06-05 12:25:00,49.14,49.17,49.14,49.16,65977.0,45.6883,45.7162,45.6883,45.7069,65977.0
2023-06-05 12:30:00,49.16,49.18,49.14,49.14,88168.0,45.7069,45.7255,45.6883,45.6883,88168.0
2023-06-05 12:35:00,49.15,49.16,49.14,49.15,84079.0,45.6976,45.7069,45.6883,45.6976,84079.0
2023-06-05 12:40:00,49.15,49.17,49.15,49.16,151962.0,45.6976,45.7162,45.6976,45.7069,151962.0
2023-06-05 12:45:00,49.16,49.18,49.16,49.16,168982.0,45.7069,45.7255,45.7069,45.7069,168982.0
2023-06-05 12:50:00,49.16,49.18,49.16,49.17,56682.0,45.7069,45.7255,45.7069,45.7162,56682.0
2023-06-05 12:55:00,49.17,49.18,49.16,49.17,110880.0,45.7162,45.7255,45.7069,45.7162,110880.0
2023-06-05 13:00:00,49.17,49.18,49.15,49.15,88524.0,45.7162,45.7255,45.6976,45.6976,88524.0
2023-06-05 13:05:00,49.16,49.16,49.14,49.15,37571.0,45.7069,45.7069,45.6883,45.6976,37571.0
2023-06-05 13:10:00,49.16,49.16,49.14,49.15,123902.0,45.7069,45.7069,45.6883,45.6976,123902.0
2023-06-05 13:15:00,49.14,49.15,49.12,49.14,236557.0,45.6883,45.6976,45.6697,45.6883,236557.0
2023-06-05 13:20:00,49.14,49.16,49.14,49.15,109523.0,45.6883,45.7069,45.6883,45.6976,109523.0
2023-06-05 13:25:00,49.15,49.15,49.11,49.12,121197.0,45.6976,45.6976,45.6604,45.6697,121197.0
2023-06-05 13:30:00,49.12,49.13,49.1,49.13,99444.0,45.6697,45.679,45.6511,45.679,99444.0
2023-06-05 13:35:00,49.13,49.13,49.09,49.11,70963.0,45.679,45.679,45.6418,45.6604,70963.0
2023-06-05 13:40:00,49.12,49.13,49.11,49.13,108293.0,45.6697,45.679,45.6604,45.679,108293.0
2023-06-05 13:45:00,49.13,49.14,49.12,49.13,90406.0,45.679,45.6883,45.6697,45.679,90406.0
2023-06-05 13:50:00,49.14,49.16,49.13,49.15,200222.0,45.6883,45.7069,45.679,45.6976,200222.0
2023-06-05 13:55:00,49.15,49.18,49.14,49.17,178629.0,45.6976,45.7255,45.6883,45.7162,178629.0
2023-06-05 14:00:00,49.18,49.2,49.17,49.18,78484.0,45.7255,45.7441,45.7162,45.7255,78484.0
2023-06-05 14:05:00,49.18,49.18,49.13,49.16,230044.0,45.7255,45.7255,45.679,45.7069,230044.0
2023-06-05 14:10:00,49.16,49.16,49.13,49.15,54229.0,45.7069,45.7069,45.679,45.6976,54229.0
2023-06-05 14:15:00,49.15,49.17,49.14,49.16,71380.0,45.6976,45.7162,45.6883,45.7069,71380.0
2023-06-05 14:20:00,49.16,49.17,49.15,49.16,73952.0,45.7069,45.7162,45.6976,45.7069,73952.0
2023-06-05 14:25:00,49.15,49.16,49.13,49.15,111099.0,45.6976,45.7069,45.679,45.6976,111099.0
2023-06-05 14:30:00,49.16,49.16,49.08,49.09,393846.0,45.7069,45.7069,45.6325,45.6418,393846.0
2023-06-05 14:35:00,49.08,49.13,49.08,49.1,140025.0,45.6325,45.679,45.6325,45.6511,140025.0
2023-06-05 14:40:00,49.09,49.14,49.09,49.14,24959.0,45.6418,45.6883,45.6418,45.6883,24959.0
2023-06-05 14:45:00,49.13,49.14,49.11,49.13,79665.0,45.679,45.6883,45.6604,45.679,79665.0
2023-06-05 14:50:00,49.12,49.17,49.11,49.17,191916.0,45.6697,45.7162,45.6604,45.7162,191916.0
2023-06-05 14:55:00,49.17,49.2,49.16,49.2,111695.0,45.7162,45.7441,45.7069,45.7441,111695.0
2023-06-05 15:00:00,49.2,49.2,49.14,49.14,241154.0,45.7441,45.7441,45.6883,45.6883,241154.0
2023-06-05 15:05:00,49.14,49.16,49.13,49.13,68733.0,45.6883,45.7069,45.679,45.679,68733.0
2023-06-05 15:10:00,49.13,49.17,49.13,49.16,64769.0,45.679,45.7162,45.679,45.7069,64769.0
2023-06-05 15:15:00,49.16,49.18,49.16,49.16,111717.0,45.7069,45.7255,45.7069,45.7069,111717.0
2023-06-05 15:20:00,49.17,49.21,49.16,49.21,223962.0,45.7162,45.7534,45.7069,45.7534,223962.0
2023-06-05 15:25:00,49.2,49.22,49.19,49.2,693643.0,45.7441,45.7627,45.7348,45.7441,693643.0
2023-06-05 15:30:00,49.19,49.2,49.18,49.2,156374.0,45.7348,45.7441,45.7255,45.7441,156374.0
2023-06-05 15:35:00,49.19,49.2,49.18,49.19,43207.0,45.7348,45.7441,45.7255,45.7348,43207.0
2023-06-05 15:40:00,49.19,49.21,49.19,49.2,80989.0,45.7348,45.7534,45.7348,45.7441,80989.0
2023-06-05 15:45:00,49.2,49.2,49.17,49.2,110934.0,45.7441,45.7441,45.7162,45.7441,110934.0
2023-06-05 15:50:00,49.2,49.21,49.18,49.19,72187.0,45.7441,45.7534,45.7255,45.7348,72187.0
2023-06-05 15:55:00,49.19,49.2,49.16,49.18,538080.0,45.7348,45.7441,45.7069,45.7255,538080.0
2023-06-06 09:30:00,49.07,49.16,49.05,49.05,181664.0,45.6232,45.7069,45.6047,45.6047,181664.0
2023-06-06 09:35:00,49.05,49.11,49.04,49.07,137682.0,45.6047,45.6604,45.5954,45.6232,137682.0
2023-06-06 09:40:00,49.07,49.12,49.05,49.11,155321.0,45.6232,45.6697,45.6047,45.6604,155321.0
2023-06-06 09:45:00,49.12,49.13,49.09,49.13,84606.0,45.6697,45.679,45.6418,45.679,84606.0
2023-06-06 09:50:00,49.12,49.13,49.08,49.09,36447.0,45.6697,45.679,45.6325,45.6418,36447.0
2023-06-06 09:55:00,49.09,49.1,49.06,49.09,30366.0,45.6418,45.6511,45.6139,45.6418,30366.0
2023-06-06 10:00:00,49.09,49.12,49.09,49.09,66305.0,45.6418,45.6697,45.6418,45.6418,66305.0
2023-06-06 10:05:00,49.09,49.16,49.09,49.15,84188.0,45.6418,45.7069,45.6418,45.6976,84188.0
2023-06-06 10:10:00,49.16,49.17,49.1,49.12,52039.0,45.7069,45.7162,45.6511,45.6697,52039.0
2023-06-06 10:15:00,49.11,49.13,49.09,49.12,98170.0,45.6604,45.679,45.6418,45.6697,98170.0
2023-06-06 10:20:00,49.13,49.16,49.11,49.15,98790.0,45.679,45.7069,45.6604,45.6976,98790.0
2023-06-06 10:25:00,49.16,49.17,49.14,49.14,84412.0,45.7069,45.7162,45.6883,45.6883,84412.0
2023-06-06 10:30:00,49.15,49.19,49.14,49.18,97336.0,45.6976,45.7348,45.6883,45.7255,97336.0
2023-06-06 10:35:00,49.18,49.19,49.16,49.17,116486.0,45.7255,45.7348,45.7069,45.7162,116486.0
2023-06-06 10:40:00,49.18,49.21,49.17,49.21,78657.0,45.7255,45.7534,45.7162,45.7534,78657.0
2023-06-06 10:45:00,49.21,49.31,49.2,49.31,334018.0,45.7534,45.8464,45.7441,45.8464,334018.0
2023-06-06 10:50:00,49.31,49.39,49.3,49.35,150509.0,45.8464,45.9208,45.8371,45.8836,150509.0
2023-06-06 10:55:00,49.34,49.35,49.29,49.32,174082.0,45.8743,45.8836,45.8278,45.8557,174082.0
2023-06-06 11:00:00,49.33,49.38,49.32,49.37,92696.0,45.865,45.9115,45.8557,45.9022,92696.0
2023-06-06 11:05:00,49.38,49.4,49.36,49.39,122986.0,45.9115,45.9301,45.8929,45.9208,122986.0
2023-06-06 11:10:00,49.4,49.41,49.37,49.39,97670.0,45.9301,45.9394,45.9022,45.9208,97670.0
2023-06-06 11:15:00,49.39,49.45,49.39,49.42,107436.0,45.9208,45.9766,45.9208,45.9487,107436.0
2023-06-06 11:20:00,49.42,49.43,49.38,49.38,101749.0,45.9487,45.958,45.9115,45.9115,101749.0
2023-06-06 11:25:00,49.39,49.45,49.34,49.44,81021.0,45.9208,45.9766,45.8743,45.9673,81021.0
2023-06-06 11:30:00,49.44,49.48,49.43,49.46,189661.0,45.9673,46.0044,45.958,45.9859,189661.0
2023-06-06 11:35:00,49.45,49.5,49.44,49.48,117213.0,45.9766,46.023,45.9673,46.0044,117213.0
2023-06-06 11:40:00,49.49,49.54,49.48,49.54,52165.0,46.0137,46.0602,46.0044,46.0602,52165.0
2023-06-06 11:45:00,49.55,49.57,49.54,49.56,140025.0,46.0695,46.0881,46.0602,46.0788,140025.0
2023-06-06 11:50:00,49.56,49.59,49.55,49.59,46080.0,46.0788,46.1067,46.0695,46.1067,46080.0
2023-06-06 11:55:00,49.59,49.61,49.57,49.61,44596.0,46.1067,46.1253,46.0881,46.1253,44596.0
2023-06-06 12:00:00,49.61,49.64,49.6,49.63,84969.0,46.1253,46.1532,46.116,46.1439,84969.0
2023-06-06 12:05:00,49.63,49.65,49.6,49.6,172852.0,46.1439,46.1625,46.116,46.116,172852.0
2023-06-06 12:10:00,49.6,49.62,49.59,49.59,142380.0,46.116,46.1346,46.1067,46.1067,142380.0
2023-06-06 12:15:00,49.59,49.62,49.58,49.61,78941.0,46.1067,46.1346,46.0974,46.1253,78941.0
2023-06-06 12:20:00,49.61,49.61,49.57,49.58,49345.0,46.1253,46.1253,46.0881,46.0974,49345.0
2023-06-06 12:25:00,49.58,49.61,49.58,49.61,129696.0,46.0974,46.1253,46.0974,46.1253,129696.0
2023-06-06 12:30:00,49.6,49.62,49.59,49.61,85377.0,46.116,46.1346,46.1067,46.1253,85377.0
2023-06-06 12:35:00,49.61,49.62,49.57,49.58,52068.0,46.1253,46.1346,46.0881,46.0974,52068.0
2023-06-06 12:40:00,49.58,49.58,49.55,49.56,74767.0,46.0974,46.0974,46.0695,46.0788,74767.0
2023-06-06 12:45:00,49.56,49.57,49.54,49.54,59291.0,46.0788,46.0881,46.0602,46.0602,59291.0
2023-06-06 12:50:00,49.54,49.56,49.53,49.54,85981.0,46.0602,46.0788,46.0509,46.0602,85981.0
2023-06-06 12:55:00,49.54,49.55,49.51,49.53,59550.0,46.0602,46.0695,46.0323,46.0509,59550.0
2023-06-06 13:00:00,49.54,49.55,49.51,49.52,88418.0,46.0602,46.0695,46.0323,46.0416,88418.0
2023-06-06 13:05:00,49.52,49.52,49.5,49.51,115892.0,46.0416,46.0416,46.023,46.0323,115892.0
2023-06-06 13:10:00,49.52,49.55,49.52,49.55,22796.0,46.0416,46.0695,46.0416,46.0695,22796.0
2023-06-06 13:15:00,49.55,49.57,49.53,49.54,107366.0,46.0695,46.0881,46.0509,46.0602,107366.0
2023-06-06 13:20:00,49.53,49.55,49.52,49.54,119644.0,46.0509,46.0695,46.0416,46.0602,119644.0
2023-06-06 13:25:00,49.54,49.58,49.52,49.57,117705.0,46.0602,46.0974,46.0416,46.0881,117705.0
2023-06-06 13:30:00,49.58,49.59,49.56,49.58,121608.0,46.0974,46.1067,46.0788,46.0974,121608.0
2023-06-06 13:35:00,49.59,49.6,49.58,49.59,58995.0,46.1067,46.116,46.0974,46.1067,58995.0
2023-06-06 13:40:00,49.59,49.6,49.58,49.59,120604.0,46.1067,46.116,46.0974,46.1067,120604.0
2023-06-06 13:45:00,49.59,49.62,49.58,49.61,72395.0,46.1067,46.1346,46.0974,46.1253,72395.0
2023-06-06 13:50:00,49.6,49.61,49.58,49.59,56577.0,46.116,46.1253,46.0974,46.1067,56577.0
2023-06-06 13:55:00,49.59,49.59,49.55,49.56,98264.0,46.1067,46.1067,46.0695,46.0788,98264.0
2023-06-06 14:00:00,49.57,49.58,49.54,49.55,136432.0,46.0881,46.0974,46.0602,46.0695,136432.0
2023-06-06 14:05:00,49.55,49.57,49.54,49.56,95997.0,46.0695,46.0881,46.0602,46.0788,95997.0
2023-06-06 14:10:00,49.57,49.58,49.56,49.57,75233.0,46.0881,46.0974,46.0788,46.0881,75233.0
2023-06-06 14:15:00,49.57,49.57,49.56,49.57,41320.0,46.0881,46.0881,46.0788,46.0881,41320.0
2023-06-06 14:20:00,49.57,49.59,49.56,49.58,97478.0,46.0881,46.1067,46.0788,46.0974,97478.0
2023-06-06 14:25:00,49.59,49.6,49.58,49.6,78408.0,46.1067,46.116,46.0974,46.116,78408.0
2023-06-06 14:30:00,49.6,49.61,49.58,49.59,155629.0,46.116,46.1253,46.0974,46.1067,155629.0
2023-06-06 14:35:00,49.59,49.59,49.57,49.58,83439.0,46.1067,46.1067,46.0881,46.0974,83439.0
2023-06-06 14:40:00,49.57,49.6,49.57,49.59,40911.0,46.0881,46.116,46.0881,46.1067,40911.0
2023-06-06 14:45:00,49.59,49.6,49.57,49.59,103988.0,46.1067,46.116,46.0881,46.1067,103988.0
2023-06-06 14:50:00,49.58,49.59,49.57,49.57,105946.0,46.0974,46.1067,46.0881,46.0881,105946.0
2023-06-06 14:55:00,49.57,49.58,49.56,49.57,24344.0,46.0881,46.0974,46.0788,46.0881,24344.0
2023-06-06 15:00:00,49.58,49.59,49.57,49.59,167260.0,46.0974,46.1067,46.0881,46.1067,167260.0
2023-06-06 15:05:00,49.58,49.61,49.57,49.61,45558.0,46.0974,46.1253,46.0881,46.1253,45558.0
2023-06-06 15:10:00,49.61,49.62,49.59,49.61,116222.0,46.1253,46.1346,46.1067,46.1253,116222.0
2023-06-06 15:15:00,49.62,49.64,49.6,49.63,95609.0,46.1346,46.1532,46.116,46.1439,95609.0
2023-06-06 15:20:00,49.62,49.65,49.62,49.65,126976.0,46.1346,46.1625,46.1346,46.1625,126976.0
2023-06-06 15:25:00,49.64,49.65,49.63,49.65,53256.0,46.1532,46.1625,46.1439,46.1625,53256.0
2023-06-06 15:30:00,49.65,49.66,49.63,49.64,188282.0,46.1625,46.1718,46.1439,46.1532,188282.0
2023-06-06 15:35:00,49.63,49.65,49.6,49.6,236560.0,46.1439,46.1625,46.116,46.116,236560.0
2023-06-06 15:40:00,49.6,49.63,49.6,49.62,213135.0,46.116,46.1439,46.116,46.1346,213135.0
2023-06-06 15:45:00,49.62,49.63,49.61,49.62,96370.0,46.1346,46.1439,46.1253,46.1346,96370.0
2023-06-06 15:50:00,49.62,49.64,49.62,49.63,223042.0,46.1346,46.1532,46.1346,46.1439,223042.0
2023-06-06 15:55:00,49.63,49.65,49.6,49.61,316732.0,46.1439,46.1625,46.116,46.1253,316732.0
2023-06-07 09:30:00,49.15,49.2,49.11,49.15,267496.0,46.1489,46.1958,46.1113,46.1489,267496.0
2023-06-07 09:35:00,49.15,49.19,49.12,49.16,240468.0,46.1489,46.1864,46.1207,46.1583,240468.0
2023-06-07 09:40:00,49.16,49.2,49.15,49.2,217826.0,46.1583,46.1958,46.1489,46.1958,217826.0
2023-06-07 09:45:00,49.21,49.31,49.2,49.31,392250.0,46.2052,46.2991,46.1958,46.2991,392250.0
2023-06-07 09:50:00,49.31,49.34,49.29,49.33,243618.0,46.2991,46.3273,46.2803,46.3179,243618.0
2023-06-07 09:55:00,49.33,49.37,49.33,49.37,116363.0,46.3179,46.3554,46.3179,46.3554,116363.0
2023-06-07 10:00:00,49.36,49.37,49.31,49.32,172145.0,46.346,46.3554,46.2991,46.3085,172145.0
2023-06-07 10:05:00,49.32,49.36,49.29,49.3,116751.0,46.3085,46.346,46.2803,46.2897,116751.0
2023-06-07 10:10:00,49.3,49.36,49.3,49.34,221316.0,46.2897,46.346,46.2897,46.3273,221316.0
2023-06-07 10:15:00,49.34,49.35,49.3,49.31,338989.0,46.3273,46.3367,46.2897,46.2991,338989.0
2023-06-07 10:20:00,49.31,49.32,49.22,49.23,181922.0,46.2991,46.3085,46.2146,46.224,181922.0
2023-06-07 10:25:00,49.22,49.22,49.18,49.21,209841.0,46.2146,46.2146,46.177,46.2052,209841.0
2023-06-07 10:30:00,49.21,49.24,49.14,49.15,156066.0,46.2052,46.2334,46.1395,46.1489,156066.0
2023-06-07 10:35:00,49.15,49.15,49.07,49.12,206744.0,46.1489,46.1489,46.0737,46.1207,206744.0
2023-06-07 10:40:00,49.11,49.12,49.05,49.05,208685.0,46.1113,46.1207,46.055,46.055,208685.0
2023-06-07 10:45:00,49.06,49.1,49.05,49.08,97921.0,46.0644,46.1019,46.055,46.0831,97921.0
2023-06-07 10:50:00,49.08,49.09,49.05,49.07,274722.0,46.0831,46.0925,46.055,46.0737,274722.0
2023-06-07 10:55:00,49.06,49.11,49.05,49.1,153941.0,46.0644,46.1113,46.055,46.1019,153941.0
2023-06-07 11:00:00,49.1,49.11,49.08,49.1,90531.0,46.1019,46.1113,46.0831,46.1019,90531.0
2023-06-07 11:05:00,49.1,49.12,49.08,49.11,37561.0,46.1019,46.1207,46.0831,46.1113,37561.0
2023-06-07 11:10:00,49.12,49.14,49.1,49.14,126486.0,46.1207,46.1395,46.1019,46.1395,126486.0
2023-06-07 11:15:00,49.13,49.14,49.11,49.12,94766.0,46.1301,46.1395,46.1113,46.1207,94766.0
2023-06-07 11:20:00,49.12,49.15,49.12,49.13,53134.0,46.1207,46.1489,46.1207,46.1301,53134.0
2023-06-07 11:25:00,49.13,49.17,49.12,49.15,149103.0,46.1301,46.1676,46.1207,46.1489,149103.0
2023-06-07 11:30:00,49.15,49.2,49.15,49.19,147509.0,46.1489,46.1958,46.1489,46.1864,147509.0
2023-06-07 11:35:00,49.18,49.19,49.15,49.16,96720.0,46.177,46.1864,46.1489,46.1583,96720.0
2023-06-07 11:40:00,49.16,49.16,49.1,49.11,61617.0,46.1583,46.1583,46.1019,46.1113,61617.0
2023-06-07 11:45:00,49.11,49.13,49.1,49.13,90245.0,46.1113,46.1301,46.1019,46.1301,90245.0
2023-06-07 11:50:00,49.12,49.12,49.07,49.08,120069.0,46.1207,46.1207,46.0737,46.0831,120069.0
2023-06-07 11:55:00,49.08,49.09,49.05,49.07,137708.0,46.0831,46.0925,46.055,46.0737,137708.0
2023-06-07 12:00:00,49.08,49.1,49.07,49.09,105666.0,46.0831,46.1019,46.0737,46.0925,105666.0
2023-06-07 12:05:00,49.09,49.1,49.07,49.09,170168.0,46.0925,46.1019,46.0737,46.0925,170168.0
2023-06-07 12:10:00,49.09,49.09,49.05,49.05,59170.0,46.0925,46.0925,46.055,46.055,59170.0
2023-06-07 12:15:00,49.05,49.06,49.02,49.03,44168.0,46.055,46.0644,46.0268,46.0362,44168.0
2023-06-07 12:20:00,49.03,49.03,49.0,49.02,49140.0,46.0362,46.0362,46.008,46.0268,49140.0
2023-06-07 12:25:00,49.02,49.02,48.98,48.98,92814.0,46.0268,46.0268,45.9892,45.9892,92814.0
2023-06-07 12:30:00,48.99,49.04,48.98,49.02,64798.0,45.9986,46.0456,45.9892,46.0268,64798.0
2023-06-07 12:35:00,49.01,49.02,48.98,48.99,112424.0,46.0174,46.0268,45.9892,45.9986,112424.0
2023-06-07 12:40:00,48.99,49.02,48.98,49.01,41672.0,45.9986,46.0268,45.9892,46.0174,41672.0
2023-06-07 12:45:00,49.01,49.03,49.0,49.02,53726.0,46.0174,46.0362,46.008,46.0268,53726.0
2023-06-07 12:50:00,49.02,49.03,48.97,48.98,137958.0,46.0268,46.0362,45.9799,45.9892,137958.0
2023-06-07 12:55:00,48.98,49.0,48.97,48.98,292841.0,45.9892,46.008,45.9799,45.9892,292841.0
2023-06-07 13:00:00,48.98,48.98,48.95,48.95,51536.0,45.9892,45.9892,45.9611,45.9611,51536.0
2023-06-07 13:05:00,48.95,48.97,48.93,48.97,236115.0,45.9611,45.9799,45.9423,45.9799,236115.0
2023-06-07 13:10:00,48.97,48.98,48.92,48.92,168107.0,45.9799,45.9892,45.9329,45.9329,168107.0
2023-06-07 13:15:00,48.92,48.94,48.9,48.9,44178.0,45.9329,45.9517,45.9141,45.9141,44178.0
2023-06-07 13:20:00,48.91,48.92,48.88,48.91,54560.0,45.9235,45.9329,45.8953,45.9235,54560.0
2023-06-07 13:25:00,48.91,48.94,48.9,48.93,93230.0,45.9235,45.9517,45.9141,45.9423,93230.0
2023-06-07 13:30:00,48.92,48.92,48.89,48.9,90386.0,45.9329,45.9329,45.9047,45.9141,90386.0
2023-06-07 13:35:00,48.9,48.92,48.89,48.9,89892.0,45.9141,45.9329,45.9047,45.9141,89892.0
2023-06-07 13:40:00,48.9,48.93,48.9,48.93,72268.0,45.9141,45.9423,45.9141,45.9423,72268.0
2023-06-07 13:45:00,48.93,48.94,48.91,48.92,80073.0,45.9423,45.9517,45.9235,45.9329,80073.0
2023-06-07 13:50:00,48.93,48.94,48.92,48.94,81334.0,45.9423,45.9517,45.9329,45.9517,81334.0
2023-06-07 13:55:00,48.94,48.97,48.93,48.96,74805.0,45.9517,45.9799,45.9423,45.9705,74805.0
2023-06-07 14:00:00,48.95,48.98,48.95,48.97,78765.0,45.9611,45.9892,45.9611,45.9799,78765.0
2023-06-07 14:05:00,48.97,48.98,48.97,48.98,43307.0,45.9799,45.9892,45.9799,45.9892,43307.0
2023-06-07 14:10:00,48.98,48.99,48.95,48.98,123220.0,45.9892,45.9986,45.9611,45.9892,123220.0
2023-06-07 14:15:00,48.98,48.98,48.96,48.97,93358.0,45.9892,45.9892,45.9705,45.9799,93358.0
2023-06-07 14:20:00,48.98,48.99,48.97,48.99,94295.0,45.9892,45.9986,45.9799,45.9986,94295.0
2023-06-07 14:25:00,48.98,48.99,48.96,48.98,89471.0,45.9892,45.9986,45.9705,45.9892,89471.0
2023-06-07 14:30:00,48.98,48.98,48.94,48.95,71429.0,45.9892,45.9892,45.9517,45.9611,71429.0
2023-06-07 14:35:00,48.95,48.95,48.92,48.94,254187.0,45.9611,45.9611,45.9329,45.9517,254187.0
2023-06-07 14:40:00,48.94,48.95,48.92,48.94,73719.0,45.9517,45.9611,45.9329,45.9517,73719.0
2023-06-07 14:45:00,48.94,48.96,48.92,48.96,50989.0,45.9517,45.9705,45.9329,45.9705,50989.0
2023-06-07 14:50:00,48.96,48.98,48.94,48.97,81630.0,45.9705,45.9892,45.9517,45.9799,81630.0
2023-06-07 14:55:00,48.98,48.98,48.97,48.97,117294.0,45.9892,45.9892,45.9799,45.9799,117294.0
2023-06-07 15:00:00,48.98,49.0,48.97,48.98,101217.0,45.9892,46.008,45.9799,45.9892,101217.0
2023-06-07 15:05:00,48.98,48.98,48.96,48.97,71304.0,45.9892,45.9892,45.9705,45.9799,71304.0
2023-06-07 15:10:00,48.96,48.97,48.95,48.95,63497.0,45.9705,45.9799,45.9611,45.9611,63497.0
2023-06-07 15:15:00,48.96,48.97,48.95,48.96,101287.0,45.9705,45.9799,45.9611,45.9705,101287.0
2023-06-07 15:20:00,48.96,48.98,48.96,48.97,82991.0,45.9705,45.9892,45.9705,45.9799,82991.0
2023-06-07 15:25:00,48.96,48.97,48.94,48.96,130936.0,45.9705,45.9799,45.9517,45.9705,130936.0
2023-06-07 15:30:00,48.96,48.98,48.95,48.96,186163.0,45.9705,45.9892,45.9611,45.9705,186163.0
2023-06-07 15:35:00,48.97,48.97,48.94,48.95,170137.0,45.9799,45.9799,45.9517,45.9611,170137.0
2023-06-07 15:40:00,48.95,48.97,48.93,48.97,150313.0,45.9611,45.9799,45.9423,45.9799,150313.0
2023-06-07 15:45:00,48.96,48.97,48.93,48.96,176051.0,45.9705,45.9799,45.9423,45.9705,176051.0
2023-06-07 15:50:00,48.96,48.97,48.93,48.94,181329.0,45.9705,45.9799,45.9423,45.9517,181329.0
2023-06-07 15:55:00,48.93,48.94,48.92,48.92,547024.0,45.9423,45.9517,45.9329,45.9329,547024.0
2023-06-08 09:30:00,48.97,49.08,48.95,49.02,209294.0,45.9799,46.0831,45.9611,46.0268,209294.0
2023-06-08 09:35:00,49.02,49.1,49.01,49.05,105855.0,46.0268,46.1019,46.0174,46.055,105855.0
2023-06-08 09:40:00,49.05,49.11,49.04,49.08,62844.0,46.055,46.1113,46.0456,46.0831,62844.0
2023-06-08 09:45:00,49.09,49.09,49.01,49.02,147616.0,46.0925,46.0925,46.0174,46.0268,147616.0
2023-06-08 09:50:00,49.03,49.08,49.01,49.02,80490.0,46.0362,46.0831,46.0174,46.0268,80490.0
2023-06-08 09:55:00,49.02,49.1,49.01,49.06,133092.0,46.0268,46.1019,46.0174,46.0644,133092.0
2023-06-08 10:00:00,49.06,49.1,49.06,49.1,108345.0,46.0644,46.1019,46.0644,46.1019,108345.0
2023-06-08 10:05:00,49.09,49.13,49.09,49.11,92175.0,46.0925,46.1301,46.0925,46.1113,92175.0
2023-06-08 10:10:00,49.11,49.12,49.1,49.12,124531.0,46.1113,46.1207,46.1019,46.1207,124531.0
2023-06-08 10:15:00,49.13,49.14,49.1,49.11,95461.0,46.1301,46.1395,46.1019,46.1113,95461.0
2023-06-08 10:20:00,49.11,49.14,49.1,49.13,42884.0,46.1113,46.1395,46.1019,46.1301,42884.0
2023-06-08 10:25:00,49.12,49.15,49.11,49.13,66279.0,46.1207,46.1489,46.1113,46.1301,66279.0
2023-06-08 10:30:00,49.13,49.16,49.12,49.13,110904.0,46.1301,46.1583,46.1207,46.1301,110904.0
2023-06-08 10:35:00,49.13,49.14,49.1,49.11,68897.0,46.1301,46.1395,46.1019,46.1113,68897.0
2023-06-08 10:40:00,49.11,49.15,49.11,49.13,80761.0,46.1113,46.1489,46.1113,46.1301,80761.0
2023-06-08 10:45:00,49.13,49.15,49.11,49.13,282456.0,46.1301,46.1489,46.1113,46.1301,282456.0
2023-06-08 10:50:00,49.12,49.15,49.11,49.14,126884.0,46.1207,46.1489,46.1113,46.1395,126884.0
2023-06-08 10:55:00,49.13,49.16,49.13,49.16,62063.0,46.1301,46.1583,46.1301,46.1583,62063.0
2023-06-08 11:00:00,49.15,49.17,49.15,49.16,151652.0,46.1489,46.1676,46.1489,46.1583,151652.0
2023-06-08 11:05:00,49.16,49.19,49.15,49.19,156501.0,46.1583,46.1864,46.1489,46.1864,156501.0
2023-06-08 11:10:00,49.19,49.2,49.17,49.19,111952.0,46.1864,46.1958,46.1676,46.1864,111952.0
2023-06-08 11:15:00,49.2,49.2,49.17,49.19,75516.0,46.1958,46.1958,46.1676,46.1864,75516.0
2023-06-08 11:20:00,49.19,49.21,49.19,49.21,73197.0,46.1864,46.2052,46.1864,46.2052,73197.0
2023-06-08 11:25:00,49.21,49.24,49.18,49.23,107259.0,46.2052,46.2334,46.177,46.224,107259.0
2023-06-08 11:30:00,49.23,49.25,49.23,49.23,136317.0,46.224,46.2428,46.224,46.224,136317.0
2023-06-08 11:35:00,49.23,49.23,49.18,49.2,36392.0,46.224,46.224,46.177,46.1958,36392.0
2023-06-08 11:40:00,49.2,49.21,49.19,49.19,58257.0,46.1958,46.2052,46.1864,46.1864,58257.0
2023-06-08 11:45:00,49.2,49.21,49.16,49.19,86037.0,46.1958,46.2052,46.1583,46.1864,86037.0
2023-06-08 11:50:00,49.18,49.21,49.17,49.21,70343.0,46.177,46.2052,46.1676,46.2052,70343.0
2023-06-08 11:55:00,49.21,49.23,49.2,49.21,53073.0,46.2052,46.224,46.1958,46.2052,53073.0
2023-06-08 12:00:00,49.2,49.21,49.18,49.2,43208.0,46.1958,46.2052,46.177,46.1958,43208.0
2023-06-08 12:05:00,49.2,49.21,49.17,49.19,90333.0,46.1958,46.2052,46.1676,46.1864,90333.0
2023-06-08 12:10:00,49.18,49.22,49.18,49.21,130554.0,46.177,46.2146,46.177,46.2052,130554.0
2023-06-08 12:15:00,49.21,49.23,49.2,49.22,62625.0,46.2052,46.224,46.1958,46.2146,62625.0
2023-06-08 12:20:00,49.23,49.26,49.22,49.26,74041.0,46.224,46.2521,46.2146,46.2521,74041.0
2023-06-08 12:25:00,49.26,49.3,49.25,49.29,184400.0,46.2521,46.2897,46.2428,46.2803,184400.0
2023-06-08 12:30:00,49.28,49.28,49.26,49.28,49013.0,46.2709,46.2709,46.2521,46.2709,49013.0
2023-06-08 12:35:00,49.27,49.28,49.25,49.27,106135.0,46.2615,46.2709,46.2428,46.2615,106135.0
2023-06-08 12:40:00,49.26,49.29,49.25,49.29,45643.0,46.2521,46.2803,46.2428,46.2803,45643.0
2023-06-08 12:45:00,49.29,49.29,49.25,49.26,65911.0,46.2803,46.2803,46.2428,46.2521,65911.0
2023-06-08 12:50:00,49.27,49.28,49.26,49.28,34178.0,46.2615,46.2709,46.2521,46.2709,34178.0
2023-06-08 12:55:00,49.28,49.29,49.27,49.29,67391.0,46.2709,46.2803,46.2615,46.2803,67391.0
2023-06-08 13:00:00,49.29,49.31,49.28,49.29,58328.0,46.2803,46.2991,46.2709,46.2803,58328.0
2023-06-08 13:05:00,49.29,49.29,49.26,49.27,71072.0,46.2803,46.2803,46.2521,46.2615,71072.0
2023-06-08 13:10:00,49.27,49.28,49.24,49.26,29914.0,46.2615,46.2709,46.2334,46.2521,29914.0
2023-06-08 13:15:00,49.26,49.27,49.25,49.27,88323.0,46.2521,46.2615,46.2428,46.2615,88323.0
2023-06-08 13:20:00,49.28,49.28,49.23,49.24,54218.0,46.2709,46.2709,46.224,46.2334,54218.0
2023-06-08 13:25:00,49.25,49.26,49.24,49.26,22942.0,46.2428,46.2521,46.2334,46.2521,22942.0
2023-06-08 13:30:00,49.26,49.26,49.24,49.25,48855.0,46.2521,46.2521,46.2334,46.2428,48855.0
2023-06-08 13:35:00,49.25,49.26,49.23,49.23,69126.0,46.2428,46.2521,46.224,46.224,69126.0
2023-06-08 13:40:00,49.24,49.24,49.23,49.23,31033.0,46.2334,46.2334,46.224,46.224,31033.0
2023-06-08 13:45:00,49.22,49.22,49.19,49.21,46282.0,46.2146,46.2146,46.1864,46.2052,46282.0
2023-06-08 13:50:00,49.21,49.24,49.21,49.23,102271.0,46.2052,46.2334,46.2052,46.224,102271.0
2023-06-08 13:55:00,49.23,49.24,49.22,49.23,60762.0,46.224,46.2334,46.2146,46.224,60762.0
2023-06-08 14:00:00,49.23,49.24,49.23,49.24,30999.0,46.224,46.2334,46.224,46.2334,30999.0
2023-06-08 14:05:00,49.24,49.25,49.22,49.23,88960.0,46.2334,46.2428,46.2146,46.224,88960.0
2023-06-08 14:10:00,49.22,49.24,49.21,49.23,104415.0,46.2146,46.2334,46.2052,46.224,104415.0
2023-06-08 14:15:00,49.24,49.26,49.23,49.25,51463.0,46.2334,46.2521,46.224,46.2428,51463.0
2023-06-08 14:20:00,49.25,49.26,49.24,49.25,62078.0,46.2428,46.2521,46.2334,46.2428,62078.0
2023-06-08 14:25:00,49.25,49.27,49.24,49.27,35817.0,46.2428,46.2615,46.2334,46.2615,35817.0
2023-06-08 14:30:00,49.27,49.28,49.26,49.26,81181.0,46.2615,46.2709,46.2521,46.2521,81181.0
2023-06-08 14:35:00,49.27,49.28,49.26,49.27,89520.0,46.2615,46.2709,46.2521,46.2615,89520.0
2023-06-08 14:40:00,49.27,49.29,49.27,49.28,46829.0,46.2615,46.2803,46.2615,46.2709,46829.0
2023-06-08 14:45:00,49.29,49.29,49.26,49.28,76707.0,46.2803,46.2803,46.2521,46.2709,76707.0
2023-06-08 14:50:00,49.27,49.28,49.25,49.26,54822.0,46.2615,46.2709,46.2428,46.2521,54822.0
2023-06-08 14:55:00,49.27,49.27,49.26,49.27,197287.0,46.2615,46.2615,46.2521,46.2615,197287.0
2023-06-08 15:00:00,49.27,49.28,49.26,49.27,165342.0,46.2615,46.2709,46.2521,46.2615,165342.0
2023-06-08 15:05:00,49.27,49.27,49.25,49.26,32821.0,46.2615,46.2615,46.2428,46.2521,32821.0
2023-06-08 15:10:00,49.26,49.28,49.25,49.26,110131.0,46.2521,46.2709,46.2428,46.2521,110131.0
2023-06-08 15:15:00,49.26,49.27,49.24,49.24,41632.0,46.2521,46.2615,46.2334,46.2334,41632.0
2023-06-08 15:20:00,49.24,49.27,49.24,49.26,85000.0,46.2334,46.2615,46.2334,46.2521,85000.0
2023-06-08 15:25:00,49.27,49.27,49.24,49.26,53281.0,46.2615,46.2615,46.2334,46.2521,53281.0
2023-06-08 15:30:00,49.26,49.26,49.24,49.25,82266.0,46.2521,46.2521,46.2334,46.2428,82266.0
2023-06-08 15:35:00,49.25,49.27,49.24,49.26,71945.0,46.2428,46.2615,46.2334,46.2521,71945.0
2023-06-08 15:40:00,49.26,49.28,49.25,49.28,66352.0,46.2521,46.2709,46.2428,46.2709,66352.0
2023-06-08 15:45:00,49.28,49.29,49.26,49.28,94905.0,46.2709,46.2803,46.2521,46.2709,94905.0
2023-06-08 15:50:00,49.28,49.29,49.27,49.27,77316.0,46.2709,46.2803,46.2615,46.2615,77316.0
2023-06-08 15:55:00,49.28,49.28,49.26,49.28,798741.0,46.2709,46.2709,46.2521,46.2709,798741.0
2023-06-09 09:30:00,49.46,49.55,49.45,49.55,177394.0,46.4399,46.5244,46.4305,46.5244,177394.0
2023-06-09 09:35:00,49.55,49.56,49.47,49.53,87339.0,46.5244,46.5338,46.4493,46.5057,87339.0
2023-06-09 09:40:00,49.53,49.53,49.48,49.52,166596.0,46.5057,46.5057,46.4587,46.4963,166596.0
2023-06-09 09:45:00,49.52,49.56,49.52,49.53,135983.0,46.4963,46.5338,46.4963,46.5057,135983.0
2023-06-09 09:50:00,49.53,49.56,49.51,49.55,172293.0,46.5057,46.5338,46.4869,46.5244,172293.0
2023-06-09 09:55:00,49.55,49.59,49.55,49.58,165561.0,46.5244,46.562,46.5244,46.5526,165561.0
2023-06-09 10:00:00,49.58,49.63,49.57,49.63,439860.0,46.5526,46.5996,46.5432,46.5996,439860.0
2023-06-09 10:05:00,49.63,49.65,49.61,49.61,368466.0,46.5996,46.6183,46.5808,46.5808,368466.0
2023-06-09 10:10:00,49.62,49.67,49.61,49.66,193226.0,46.5902,46.6371,46.5808,46.6277,193226.0
2023-06-09 10:15:00,49.66,49.69,49.65,49.69,70289.0,46.6277,46.6559,46.6183,46.6559,70289.0
2023-06-09 10:20:00,49.69,49.7,49.66,49.69,137872.0,46.6559,46.6653,46.6277,46.6559,137872.0
2023-06-09 10:25:00,49.68,49.71,49.68,49.7,109631.0,46.6465,46.6747,46.6465,46.6653,109631.0
2023-06-09 10:30:00,49.69,49.7,49.63,49.64,110823.0,46.6559,46.6653,46.5996,46.6089,110823.0
2023-06-09 10:35:00,49.63,49.64,49.61,49.61,127911.0,46.5996,46.6089,46.5808,46.5808,127911.0
2023-06-09 10:40:00,49.62,49.62,49.54,49.58,177166.0,46.5902,46.5902,46.515,46.5526,177166.0
2023-06-09 10:45:00,49.57,49.61,49.55,49.55,114129.0,46.5432,46.5808,46.5244,46.5244,114129.0
2023-06-09 10:50:00,49.56,49.56,49.5,49.55,659464.0,46.5338,46.5338,46.4775,46.5244,659464.0
2023-06-09 10:55:00,49.55,49.58,49.53,49.55,94201.0,46.5244,46.5526,46.5057,46.5244,94201.0
2023-06-09 11:00:00,49.56,49.56,49.53,49.55,110448.0,46.5338,46.5338,46.5057,46.5244,110448.0
2023-06-09 11:05:00,49.55,49.61,49.55,49.6,70699.0,46.5244,46.5808,46.5244,46.5714,70699.0
2023-06-09 11:10:00,49.61,49.62,49.59,49.6,135851.0,46.5808,46.5902,46.562,46.5714,135851.0
2023-06-09 11:15:00,49.6,49.61,49.56,49.59,147107.0,46.5714,46.5808,46.5338,46.562,147107.0
2023-06-09 11:20:00,49.59,49.61,49.57,49.57,187204.0,46.562,46.5808,46.5432,46.5432,187204.0
2023-06-09 11:25:00,49.57,49.57,49.53,49.54,164047.0,46.5432,46.5432,46.5057,46.515,164047.0
2023-06-09 11:30:00,49.54,49.56,49.53,49.55,213521.0,46.515,46.5338,46.5057,46.5244,213521.0
2023-06-09 11:35:00,49.55,49.58,49.55,49.57,169481.0,46.5244,46.5526,46.5244,46.5432,169481.0
2023-06-09 11:40:00,49.57,49.59,49.56,49.58,208510.0,46.5432,46.562,46.5338,46.5526,208510.0
2023-06-09 11:45:00,49.59,49.59,49.55,49.56,123716.0,46.562,46.562,46.5244,46.5338,123716.0
2023-06-09 11:50:00,49.56,49.57,49.54,49.57,140213.0,46.5338,46.5432,46.515,46.5432,140213.0
2023-06-09 11:55:00,49.56,49.57,49.53,49.55,202370.0,46.5338,46.5432,46.5057,46.5244,202370.0
2023-06-09 12:00:00,49.55,49.55,49.48,49.51,169622.0,46.5244,46.5244,46.4587,46.4869,169622.0
2023-06-09 12:05:00,49.52,49.53,49.49,49.49,76206.0,46.4963,46.5057,46.4681,46.4681,76206.0
2023-06-09 12:10:00,49.49,49.51,49.48,49.51,175083.0,46.4681,46.4869,46.4587,46.4869,175083.0
2023-06-09 12:15:00,49.5,49.53,49.49,49.52,415349.0,46.4775,46.5057,46.4681,46.4963,415349.0
2023-06-09 12:20:00,49.52,49.53,49.48,49.49,76983.0,46.4963,46.5057,46.4587,46.4681,76983.0
2023-06-09 12:25:00,49.49,49.49,49.44,49.48,87335.0,46.4681,46.4681,46.4212,46.4587,87335.0
2023-06-09 12:30:00,49.47,49.5,49.46,49.49,1063646.0,46.4493,46.4775,46.4399,46.4681,1063646.0
2023-06-09 12:35:00,49.49,49.49,49.46,49.47,107973.0,46.4681,46.4681,46.4399,46.4493,107973.0
2023-06-09 12:40:00,49.47,49.49,49.45,49.49,40662.0,46.4493,46.4681,46.4305,46.4681,40662.0
2023-06-09 12:45:00,49.49,49.5,49.47,49.5,72073.0,46.4681,46.4775,46.4493,46.4775,72073.0
2023-06-09 12:50:00,49.51,49.52,49.5,49.52,39394.0,46.4869,46.4963,46.4775,46.4963,39394.0
2023-06-09 12:55:00,49.52,49.52,49.49,49.52,56483.0,46.4963,46.4963,46.4681,46.4963,56483.0
2023-06-09 13:00:00,49.52,49.54,49.51,49.54,58513.0,46.4963,46.515,46.4869,46.515,58513.0
2023-06-09 13:05:00,49.54,49.55,49.53,49.54,60656.0,46.515,46.5244,46.5057,46.515,60656.0
2023-06-09 13:10:00,49.53,49.54,49.52,49.53,82697.0,46.5057,46.515,46.4963,46.5057,82697.0
2023-06-09 13:15:00,49.52,49.55,49.52,49.53,58208.0,46.4963,46.5244,46.4963,46.5057,58208.0
2023-06-09 13:20:00,49.53,49.55,49.52,49.54,46304.0,46.5057,46.5244,46.4963,46.515,46304.0
2023-06-09 13:25:00,49.54,49.55,49.53,49.55,58988.0,46.515,46.5244,46.5057,46.5244,58988.0
2023-06-09 13:30:00,49.54,49.57,49.54,49.56,69156.0,46.515,46.5432,46.515,46.5338,69156.0
2023-06-09 13:35:00,49.56,49.57,49.55,49.57,36017.0,46.5338,46.5432,46.5244,46.5432,36017.0
2023-06-09 13:40:00,49.57,49.59,49.56,49.57,48959.0,46.5432,46.562,46.5338,46.5432,48959.0
2023-06-09 13:45:00,49.57,49.59,49.56,49.57,125339.0,46.5432,46.562,46.5338,46.5432,125339.0
2023-06-09 13:50:00,49.57,49.57,49.54,49.57,47176.0,46.5432,46.5432,46.515,46.5432,47176.0
2023-06-09 13:55:00,49.57,49.57,49.54,49.56,370065.0,46.5432,46.5432,46.515,46.5338,370065.0
2023-06-09 14:00:00,49.57,49.57,49.55,49.55,38795.0,46.5432,46.5432,46.5244,46.5244,38795.0
2023-06-09 14:05:00,49.56,49.56,49.54,49.56,123531.0,46.5338,46.5338,46.515,46.5338,123531.0
2023-06-09 14:10:00,49.56,49.57,49.55,49.56,58112.0,46.5338,46.5432,46.5244,46.5338,58112.0
2023-06-09 14:15:00,49.57,49.57,49.54,49.55,37446.0,46.5432,46.5432,46.515,46.5244,37446.0
2023-06-09 14:20:00,49.55,49.57,49.55,49.56,171462.0,46.5244,46.5432,46.5244,46.5338,171462.0
2023-06-09 14:25:00,49.57,49.57,49.52,49.53,260352.0,46.5432,46.5432,46.4963,46.5057,260352.0
2023-06-09 14:30:00,49.54,49.54,49.51,49.53,74642.0,46.515,46.515,46.4869,46.5057,74642.0
2023-06-09 14:35:00,49.53,49.53,49.49,49.5,77529.0,46.5057,46.5057,46.4681,46.4775,77529.0
2023-06-09 14:40:00,49.49,49.51,49.48,49.5,80731.0,46.4681,46.4869,46.4587,46.4775,80731.0
2023-06-09 14:45:00,49.5,49.51,49.49,49.5,170686.0,46.4775,46.4869,46.4681,46.4775,170686.0
2023-06-09 14:50:00,49.5,49.51,49.49,49.49,108040.0,46.4775,46.4869,46.4681,46.4681,108040.0
2023-06-09 14:55:00,49.49,49.52,49.48,49.52,79061.0,46.4681,46.4963,46.4587,46.4963,79061.0
2023-06-09 15:00:00,49.52,49.53,49.51,49.53,163322.0,46.4963,46.5057,46.4869,46.5057,163322.0
2023-06-09 15:05:00,49.52,49.53,49.49,49.5,136016.0,46.4963,46.5057,46.4681,46.4775,136016.0
2023-06-09 15:10:00,49.5,49.51,49.49,49.51,77967.0,46.4775,46.4869,46.4681,46.4869,77967.0
2023-06-09 15:15:00,49.51,49.52,49.49,49.51,136310.0,46.4869,46.4963,46.4681,46.4869,136310.0
2023-06-09 15:20:00,49.51,49.51,49.49,49.5,47936.0,46.4869,46.4869,46.4681,46.4775,47936.0
2023-06-09 15:25:00,49.5,49.5,49.48,49.48,130871.0,46.4775,46.4775,46.4587,46.4587,130871.0
2023-06-09 15:30:00,49.49,49.5,49.48,49.5,53928.0,46.4681,46.4775,46.4587,46.4775,53928.0
2023-06-09 15:35:00,49.49,49.5,49.47,49.5,179998.0,46.4681,46.4775,46.4493,46.4775,179998.0
2023-06-09 15:40:00,49.5,49.5,49.49,49.5,75643.0,46.4775,46.4775,46.4681,46.4775,75643.0
2023-06-09 15:45:00,49.49,49.51,49.49,49.5,89034.0,46.4681,46.4869,46.4681,46.4775,89034.0
2023-06-09 15:50:00,49.5,49.51,49.49,49.51,106930.0,46.4775,46.4869,46.4681,46.4869,106930.0
2023-06-09 15:55:00,49.5,49.51,49.49,49.5,447276.0,46.4775,46.4869,46.4681,46.4775,447276.0
2023-06-12 09:30:00,49.52,49.55,49.47,49.55,160888.0,46.4963,46.5244,46.4493,46.5244,160888.0
2023-06-12 09:35:00,49.56,49.56,49.44,49.47,142265.0,46.5338,46.5338,46.4212,46.4493,142265.0
2023-06-12 09:40:00,49.48,49.5,49.46,49.49,180067.0,46.4587,46.4775,46.4399,46.4681,180067.0
2023-06-12 09:45:00,49.49,49.49,49.45,49.48,122511.0,46.4681,46.4681,46.4305,46.4587,122511.0
2023-06-12 09:50:00,49.47,49.49,49.45,49.48,110803.0,46.4493,46.4681,46.4305,46.4587,110803.0
2023-06-12 09:55:00,49.48,49.49,49.47,49.48,141368.0,46.4587,46.4681,46.4493,46.4587,141368.0
2023-06-12 10:00:00,49.49,49.52,49.48,49.51,93594.0,46.4681,46.4963,46.4587,46.4869,93594.0
2023-06-12 10:05:00,49.51,49.51,49.45,49.48,110067.0,46.4869,46.4869,46.4305,46.4587,110067.0
2023-06-12 10:10:00,49.48,49.5,49.46,49.49,66229.0,46.4587,46.4775,46.4399,46.4681,66229.0
2023-06-12 10:15:00,49.49,49.51,49.48,49.51,107356.0,46.4681,46.4869,46.4587,46.4869,107356.0
2023-06-12 10:20:00,49.5,49.54,49.5,49.53,150181.0,46.4775,46.515,46.4775,46.5057,150181.0
2023-06-12 10:25:00,49.54,49.54,49.49,49.52,176527.0,46.515,46.515,46.4681,46.4963,176527.0
2023-06-12 10:30:00,49.52,49.55,49.5,49.55,200130.0,46.4963,46.5244,46.4775,46.5244,200130.0
2023-06-12 10:35:00,49.54,49.54,49.47,49.52,216064.0,46.515,46.515,46.4493,46.4963,216064.0
2023-06-12 10:40:00,49.52,49.56,49.51,49.56,60728.0,46.4963,46.5338,46.4869,46.5338,60728.0
2023-06-12 10:45:00,49.55,49.58,49.54,49.56,135487.0,46.5244,46.5526,46.515,46.5338,135487.0
2023-06-12 10:50:00,49.56,49.56,49.53,49.54,178379.0,46.5338,46.5338,46.5057,46.515,178379.0
2023-06-12 10:55:00,49.54,49.56,49.53,49.55,109225.0,46.515,46.5338,46.5057,46.5244,109225.0
2023-06-12 11:00:00,49.55,49.56,49.53,49.54,69713.0,46.5244,46.5338,46.5057,46.515,69713.0
2023-06-12 11:05:00,49.53,49.56,49.52,49.55,142823.0,46.5057,46.5338,46.4963,46.5244,142823.0
2023-06-12 11:10:00,49.55,49.56,49.54,49.55,121216.0,46.5244,46.5338,46.515,46.5244,121216.0
2023-06-12 11:15:00,49.55,49.56,49.54,49.55,63014.0,46.5244,46.5338,46.515,46.5244,63014.0
2023-06-12 11:20:00,49.55,49.57,49.55,49.57,101475.0,46.5244,46.5432,46.5244,46.5432,101475.0
2023-06-12 11:25:00,49.57,49.59,49.56,49.57,320545.0,46.5432,46.562,46.5338,46.5432,320545.0
2023-06-12 11:30:00,49.57,49.59,49.56,49.58,81810.0,46.5432,46.562,46.5338,46.5526,81810.0
2023-06-12 11:35:00,49.58,49.59,49.56,49.58,147936.0,46.5526,46.562,46.5338,46.5526,147936.0
2023-06-12 11:40:00,49.58,49.58,49.57,49.58,36076.0,46.5526,46.5526,46.5432,46.5526,36076.0
2023-06-12 11:45:00,49.58,49.58,49.54,49.55,112116.0,46.5526,46.5526,46.515,46.5244,112116.0
2023-06-12 11:50:00,49.54,49.56,49.54,49.54,83430.0,46.515,46.5338,46.515,46.515,83430.0
2023-06-12 11:55:00,49.55,49.56,49.54,49.55,79987.0,46.5244,46.5338,46.515,46.5244,79987.0
2023-06-12 12:00:00,49.55,49.56,49.54,49.55,78190.0,46.5244,46.5338,46.515,46.5244,78190.0
2023-06-12 12:05:00,49.54,49.56,49.54,49.54,70701.0,46.515,46.5338,46.515,46.515,70701.0
2023-06-12 12:10:00,49.54,49.56,49.53,49.55,82713.0,46.515,46.5338,46.5057,46.5244,82713.0
2023-06-12 12:15:00,49.56,49.57,49.54,49.56,85166.0,46.5338,46.5432,46.515,46.5338,85166.0
2023-06-12 12:20:00,49.55,49.56,49.55,49.55,26371.0,46.5244,46.5338,46.5244,46.5244,26371.0
2023-06-12 12:25:00,49.56,49.57,49.55,49.56,72382.0,46.5338,46.5432,46.5244,46.5338,72382.0
2023-06-12 12:30:00,49.57,49.57,49.55,49.56,30634.0,46.5432,46.5432,46.5244,46.5338,30634.0
2023-06-12 12:35:00,49.57,49.58,49.56,49.57,57568.0,46.5432,46.5526,46.5338,46.5432,57568.0
2023-06-12 12:40:00,49.58,49.58,49.56,49.57,275810.0,46.5526,46.5526,46.5338,46.5432,275810.0
2023-06-12 12:45:00,49.57,49.58,49.56,49.57,58783.0,46.5432,46.5526,46.5338,46.5432,58783.0
2023-06-12 12:50:00,49.57,49.58,49.57,49.57,31922.0,46.5432,46.5526,46.5432,46.5432,31922.0
2023-06-12 12:55:00,49.57,49.57,49.55,49.57,41998.0,46.5432,46.5432,46.5244,46.5432,41998.0
2023-06-12 13:00:00,49.57,49.58,49.56,49.57,136450.0,46.5432,46.5526,46.5338,46.5432,136450.0
2023-06-12 13:05:00,49.57,49.58,49.56,49.57,30630.0,46.5432,46.5526,46.5338,46.5432,30630.0
2023-06-12 13:10:00,49.57,49.58,49.56,49.57,64267.0,46.5432,46.5526,46.5338,46.5432,64267.0
2023-06-12 13:15:00,49.58,49.58,49.56,49.58,35117.0,46.5526,46.5526,46.5338,46.5526,35117.0
2023-06-12 13:20:00,49.57,49.58,49.55,49.56,57490.0,46.5432,46.5526,46.5244,46.5338,57490.0
2023-06-12 13:25:00,49.56,49.58,49.56,49.57,49339.0,46.5338,46.5526,46.5338,46.5432,49339.0
2023-06-12 13:30:00,49.57,49.59,49.56,49.58,79511.0,46.5432,46.562,46.5338,46.5526,79511.0
2023-06-12 13:35:00,49.58,49.58,49.56,49.58,57663.0,46.5526,46.5526,46.5338,46.5526,57663.0
2023-06-12 13:40:00,49.58,49.6,49.57,49.59,24108.0,46.5526,46.5714,46.5432,46.562,24108.0
2023-06-12 13:45:00,49.6,49.63,49.59,49.63,53543.0,46.5714,46.5996,46.562,46.5996,53543.0
2023-06-12 13:50:00,49.63,49.63,49.61,49.62,46001.0,46.5996,46.5996,46.5808,46.5902,46001.0
2023-06-12 13:55:00,49.62,49.64,49.61,49.64,83892.0,46.5902,46.6089,46.5808,46.6089,83892.0
2023-06-12 14:00:00,49.64,49.64,49.61,49.63,71230.0,46.6089,46.6089,46.5808,46.5996,71230.0
2023-06-12 14:05:00,49.63,49.63,49.62,49.63,48523.0,46.5996,46.5996,46.5902,46.5996,48523.0
2023-06-12 14:10:00,49.63,49.65,49.63,49.64,125398.0,46.5996,46.6183,46.5996,46.6089,125398.0
2023-06-12 14:15:00,49.64,49.65,49.63,49.63,45584.0,46.6089,46.6183,46.5996,46.5996,45584.0
2023-06-12 14:20:00,49.63,49.64,49.62,49.64,32272.0,46.5996,46.6089,46.5902,46.6089,32272.0
2023-06-12 14:25:00,49.63,49.65,49.61,49.62,77315.0,46.5996,46.6183,46.5808,46.5902,77315.0
2023-06-12 14:30:00,49.62,49.62,49.6,49.61,171241.0,46.5902,46.5902,46.5714,46.5808,171241.0
2023-06-12 14:35:00,49.61,49.61,49.58,49.59,127828.0,46.5808,46.5808,46.5526,46.562,127828.0
2023-06-12 14:40:00,49.58,49.6,49.58,49.6,49413.0,46.5526,46.5714,46.5526,46.5714,49413.0
2023-06-12 14:45:00,49.6,49.63,49.59,49.63,86991.0,46.5714,46.5996,46.562,46.5996,86991.0
2023-06-12 14:50:00,49.62,49.63,49.61,49.62,133007.0,46.5902,46.5996,46.5808,46.5902,133007.0
2023-06-12 14:55:00,49.62,49.63,49.61,49.63,81508.0,46.5902,46.5996,46.5808,46.5996,81508.0
2023-06-12 15:00:00,49.62,49.63,49.61,49.63,51343.0,46.5902,46.5996,46.5808,46.5996,51343.0
2023-06-12 15:05:00,49.63,49.64,49.62,49.64,39731.0,46.5996,46.6089,46.5902,46.6089,39731.0
2023-06-12 15:10:00,49.64,49.65,49.62,49.64,129850.0,46.6089,46.6183,46.5902,46.6089,129850.0
2023-06-12 15:15:00,49.63,49.66,49.63,49.63,88602.0,46.5996,46.6277,46.5996,46.5996,88602.0
2023-06-12 15:20:00,49.64,49.64,49.62,49.63,138711.0,46.6089,46.6089,46.5902,46.5996,138711.0
2023-06-12 15:25:00,49.62,49.64,49.62,49.64,133228.0,46.5902,46.6089,46.5902,46.6089,133228.0
2023-06-12 15:30:00,49.64,49.64,49.63,49.64,312279.0,46.6089,46.6089,46.5996,46.6089,312279.0
2023-06-12 15:35:00,49.64,49.65,49.63,49.65,187543.0,46.6089,46.6183,46.5996,46.6183,187543.0
2023-06-12 15:40:00,49.65,49.65,49.63,49.63,128210.0,46.6183,46.6183,46.5996,46.5996,128210.0
2023-06-12 15:45:00,49.64,49.64,49.62,49.63,151823.0,46.6089,46.6089,46.5902,46.5996,151823.0
2023-06-12 15:50:00,49.63,49.64,49.61,49.61,240896.0,46.5996,46.6089,46.5808,46.5808,240896.0
2023-06-12 15:55:00,49.62,49.64,49.6,49.64,266922.0,46.5902,46.6089,46.5714,46.6089,266922.0
2023-06-13 09:30:00,50.12,50.16,50.1,50.16,538342.0,47.0596,47.0972,47.0409,47.0972,538342.0
2023-06-13 09:35:00,50.16,50.23,50.16,50.21,138051.0,47.0972,47.1629,47.0972,47.1441,138051.0
2023-06-13 09:40:00,50.21,50.26,50.2,50.22,153988.0,47.1441,47.1911,47.1347,47.1535,153988.0
2023-06-13 09:45:00,50.22,50.23,50.14,50.18,212352.0,47.1535,47.1629,47.0784,47.116,212352.0
2023-06-13 09:50:00,50.17,50.18,50.13,50.16,223404.0,47.1066,47.116,47.069,47.0972,223404.0
2023-06-13 09:55:00,50.16,50.18,50.08,50.09,114982.0,47.0972,47.116,47.0221,47.0315,114982.0
2023-06-13 10:00:00,50.09,50.1,50.04,50.07,180608.0,47.0315,47.0409,46.9845,47.0127,180608.0
2023-06-13 10:05:00,50.07,50.09,50.02,50.05,168754.0,47.0127,47.0315,46.9657,46.9939,168754.0
2023-06-13 10:10:00,50.05,50.06,49.96,50.0,246380.0,46.9939,47.0033,46.9094,46.947,246380.0
2023-06-13 10:15:00,50.01,50.02,49.97,50.02,178813.0,46.9564,46.9657,46.9188,46.9657,178813.0
2023-06-13 10:20:00,50.01,50.08,50.01,50.07,112420.0,46.9564,47.0221,46.9564,47.0127,112420.0
2023-06-13 10:25:00,50.07,50.13,50.07,50.12,123715.0,47.0127,47.069,47.0127,47.0596,123715.0
2023-06-13 10:30:00,50.13,50.13,50.09,50.13,168213.0,47.069,47.069,47.0315,47.069,168213.0
2023-06-13 10:35:00,50.13,50.14,50.1,50.11,165914.0,47.069,47.0784,47.0409,47.0502,165914.0
2023-06-13 10:40:00,50.11,50.15,50.11,50.14,117896.0,47.0502,47.0878,47.0502,47.0784,117896.0
2023-06-13 10:45:00,50.14,50.18,50.13,50.18,250598.0,47.0784,47.116,47.069,47.116,250598.0
2023-06-13 10:50:00,50.18,50.19,50.13,50.14,199793.0,47.116,47.1254,47.069,47.0784,199793.0
2023-06-13 10:55:00,50.14,50.15,50.12,50.14,139626.0,47.0784,47.0878,47.0596,47.0784,139626.0
2023-06-13 11:00:00,50.13,50.13,50.1,50.12,333475.0,47.069,47.069,47.0409,47.0596,333475.0
2023-06-13 11:05:00,50.11,50.13,50.09,50.12,101548.0,47.0502,47.069,47.0315,47.0596,101548.0
2023-06-13 11:10:00,50.12,50.16,50.1,50.16,62424.0,47.0596,47.0972,47.0409,47.0972,62424.0
2023-06-13 11:15:00,50.16,50.18,50.15,50.16,168454.0,47.0972,47.116,47.0878,47.0972,168454.0
2023-06-13 11:20:00,50.16,50.17,50.13,50.14,134491.0,47.0972,47.1066,47.069,47.0784,134491.0
2023-06-13 11:25:00,50.14,50.16,50.12,50.15,148656.0,47.0784,47.0972,47.0596,47.0878,148656.0
2023-06-13 11:30:00,50.14,50.15,50.09,50.1,73778.0,47.0784,47.0878,47.0315,47.0409,73778.0
2023-06-13 11:35:00,50.11,50.13,50.09,50.1,154427.0,47.0502,47.069,47.0315,47.0409,154427.0
2023-06-13 11:40:00,50.1,50.12,50.09,50.1,72820.0,47.0409,47.0596,47.0315,47.0409,72820.0
2023-06-13 11:45:00,50.09,50.13,50.09,50.12,79762.0,47.0315,47.069,47.0315,47.0596,79762.0
2023-06-13 11:50:00,50.12,50.14,50.11,50.12,83956.0,47.0596,47.0784,47.0502,47.0596,83956.0
2023-06-13 11:55:00,50.12,50.13,50.07,50.08,63127.0,47.0596,47.069,47.0127,47.0221,63127.0
2023-06-13 12:00:00,50.08,50.11,50.06,50.1,116731.0,47.0221,47.0502,47.0033,47.0409,116731.0
2023-06-13 12:05:00,50.1,50.14,50.1,50.14,61866.0,47.0409,47.0784,47.0409,47.0784,61866.0
2023-06-13 12:10:00,50.14,50.14,50.11,50.12,64086.0,47.0784,47.0784,47.0502,47.0596,64086.0
2023-06-13 12:15:00,50.13,50.14,50.12,50.13,70420.0,47.069,47.0784,47.0596,47.069,70420.0
2023-06-13 12:20:00,50.13,50.14,50.11,50.13,116836.0,47.069,47.0784,47.0502,47.069,116836.0
2023-06-13 12:25:00,50.13,50.14,50.11,50.13,61865.0,47.069,47.0784,47.0502,47.069,61865.0
2023-06-13 12:30:00,50.14,50.14,50.11,50.11,148641.0,47.0784,47.0784,47.0502,47.0502,148641.0
2023-06-13 12:35:00,50.12,50.15,50.12,50.14,53948.0,47.0596,47.0878,47.0596,47.0784,53948.0
2023-06-13 12:40:00,50.14,50.15,50.13,50.14,72512.0,47.0784,47.0878,47.069,47.0784,72512.0
2023-06-13 12:45:00,50.13,50.14,50.11,50.14,36706.0,47.069,47.0784,47.0502,47.0784,36706.0
2023-06-13 12:50:00,50.14,50.15,50.13,50.14,40617.0,47.0784,47.0878,47.069,47.0784,40617.0
2023-06-13 12:55:00,50.14,50.16,50.13,50.15,88755.0,47.0784,47.0972,47.069,47.0878,88755.0
2023-06-13 13:00:00,50.15,50.17,50.14,50.16,10762.0,47.0878,47.1066,47.0784,47.0972,10762.0
2023-06-13 13:05:00,50.16,50.18,50.13,50.13,71925.0,47.0972,47.116,47.069,47.069,71925.0
2023-06-13 13:10:00,50.14,50.14,50.11,50.11,102484.0,47.0784,47.0784,47.0502,47.0502,102484.0
2023-06-13 13:15:00,50.12,50.14,50.11,50.14,57373.0,47.0596,47.0784,47.0502,47.0784,57373.0
2023-06-13 13:20:00,50.13,50.15,50.13,50.14,57921.0,47.069,47.0878,47.069,47.0784,57921.0
2023-06-13 13:25:00,50.14,50.14,50.12,50.14,39933.0,47.0784,47.0784,47.0596,47.0784,39933.0
2023-06-13 13:30:00,50.14,50.14,50.12,50.12,40512.0,47.0784,47.0784,47.0596,47.0596,40512.0
2023-06-13 13:35:00,50.12,50.13,50.08,50.09,150634.0,47.0596,47.069,47.0221,47.0315,150634.0
2023-06-13 13:40:00,50.09,50.11,50.08,50.11,90010.0,47.0315,47.0502,47.0221,47.0502,90010.0
2023-06-13 13:45:00,50.11,50.12,50.1,50.1,48943.0,47.0502,47.0596,47.0409,47.0409,48943.0
2023-06-13 13:50:00,50.11,50.11,50.1,50.11,78604.0,47.0502,47.0502,47.0409,47.0502,78604.0
2023-06-13 13:55:00,50.11,50.11,50.09,50.11,138295.0,47.0502,47.0502,47.0315,47.0502,138295.0
2023-06-13 14:00:00,50.1,50.13,50.1,50.12,81750.0,47.0409,47.069,47.0409,47.0596,81750.0
2023-06-13 14:05:00,50.13,50.13,50.1,50.1,29177.0,47.069,47.069,47.0409,47.0409,29177.0
2023-06-13 14:10:00,50.1,50.1,50.06,50.08,66847.0,47.0409,47.0409,47.0033,47.0221,66847.0
2023-06-13 14:15:00,50.08,50.09,50.06,50.08,53719.0,47.0221,47.0315,47.0033,47.0221,53719.0
2023-06-13 14:20:00,50.09,50.1,50.08,50.09,54782.0,47.0315,47.0409,47.0221,47.0315,54782.0
2023-06-13 14:25:00,50.09,50.09,50.02,50.03,83878.0,47.0315,47.0315,46.9657,46.9751,83878.0
2023-06-13 14:30:00,50.03,50.03,50.0,50.02,140627.0,46.9751,46.9751,46.947,46.9657,140627.0
2023-06-13 14:35:00,50.02,50.02,50.0,50.01,108451.0,46.9657,46.9657,46.947,46.9564,108451.0
2023-06-13 14:40:00,50.02,50.03,50.0,50.02,56346.0,46.9657,46.9751,46.947,46.9657,56346.0
2023-06-13 14:45:00,50.01,50.04,50.0,50.01,47181.0,46.9564,46.9845,46.947,46.9564,47181.0
2023-06-13 14:50:00,50.02,50.04,50.01,50.03,79367.0,46.9657,46.9845,46.9564,46.9751,79367.0
2023-06-13 14:55:00,50.04,50.06,50.03,50.05,56028.0,46.9845,47.0033,46.9751,46.9939,56028.0
2023-06-13 15:00:00,50.05,50.07,50.05,50.05,46743.0,46.9939,47.0127,46.9939,46.9939,46743.0
2023-06-13 15:05:00,50.05,50.07,50.05,50.07,105114.0,46.9939,47.0127,46.9939,47.0127,105114.0
2023-06-13 15:10:00,50.07,50.08,50.05,50.07,53256.0,47.0127,47.0221,46.9939,47.0127,53256.0
2023-06-13 15:15:00,50.07,50.08,50.06,50.06,61794.0,47.0127,47.0221,47.0033,47.0033,61794.0
2023-06-13 15:20:00,50.07,50.1,50.06,50.08,30630.0,47.0127,47.0409,47.0033,47.0221,30630.0
2023-06-13 15:25:00,50.08,50.09,50.06,50.07,96106.0,47.0221,47.0315,47.0033,47.0127,96106.0
2023-06-13 15:30:00,50.07,50.08,50.06,50.08,73946.0,47.0127,47.0221,47.0033,47.0221,73946.0
2023-06-13 15:35:00,50.07,50.08,50.07,50.08,50730.0,47.0127,47.0221,47.0127,47.0221,50730.0
2023-06-13 15:40:00,50.08,50.09,50.07,50.07,306198.0,47.0221,47.0315,47.0127,47.0127,306198.0
2023-06-13 15:45:00,50.08,50.09,50.07,50.08,141165.0,47.0221,47.0315,47.0127,47.0221,141165.0
2023-06-13 15:50:00,50.08,50.09,50.07,50.09,181034.0,47.0221,47.0315,47.0127,47.0315,181034.0
2023-06-13 15:55:00,50.08,50.11,50.07,50.11,282141.0,47.0221,47.0502,47.0127,47.0502,282141.0
2023-06-14 09:30:00,50.06,50.16,50.06,50.15,443453.0,47.0033,47.0972,47.0033,47.0878,443453.0
2023-06-14 09:35:00,50.14,50.17,50.09,50.16,218701.0,47.0784,47.1066,47.0315,47.0972,218701.0
2023-06-14 09:40:00,50.16,50.22,50.15,50.21,387724.0,47.0972,47.1535,47.0878,47.1441,387724.0
2023-06-14 09:45:00,50.21,50.27,50.21,50.23,110000.0,47.1441,47.2005,47.1441,47.1629,110000.0
2023-06-14 09:50:00,50.24,50.28,50.23,50.26,113435.0,47.1723,47.2099,47.1629,47.1911,113435.0
2023-06-14 09:55:00,50.24,50.26,50.22,50.26,105413.0,47.1723,47.1911,47.1535,47.1911,105413.0
2023-06-14 10:00:00,50.26,50.3,50.23,50.3,73316.0,47.1911,47.2286,47.1629,47.2286,73316.0
2023-06-14 10:05:00,50.3,50.34,50.28,50.33,95000.0,47.2286,47.2662,47.2099,47.2568,95000.0
2023-06-14 10:10:00,50.34,50.35,50.32,50.34,140822.0,47.2662,47.2756,47.2474,47.2662,140822.0
2023-06-14 10:15:00,50.34,50.37,50.33,50.33,123802.0,47.2662,47.2944,47.2568,47.2568,123802.0
2023-06-14 10:20:00,50.34,50.34,50.3,50.33,151096.0,47.2662,47.2662,47.2286,47.2568,151096.0
2023-06-14 10:25:00,50.33,50.33,50.29,50.31,56633.0,47.2568,47.2568,47.2193,47.238,56633.0
2023-06-14 10:30:00,50.3,50.34,50.29,50.33,238398.0,47.2286,47.2662,47.2193,47.2568,238398.0
2023-06-14 10:35:00,50.32,50.35,50.3,50.34,102435.0,47.2474,47.2756,47.2286,47.2662,102435.0
2023-06-14 10:40:00,50.34,50.35,50.32,50.33,41292.0,47.2662,47.2756,47.2474,47.2568,41292.0
2023-06-14 10:45:00,50.33,50.34,50.32,50.34,45054.0,47.2568,47.2662,47.2474,47.2662,45054.0
2023-06-14 10:50:00,50.33,50.35,50.32,50.33,58368.0,47.2568,47.2756,47.2474,47.2568,58368.0
2023-06-14 10:55:00,50.33,50.36,50.31,50.35,23594.0,47.2568,47.285,47.238,47.2756,23594.0
2023-06-14 11:00:00,50.34,50.38,50.33,50.36,85582.0,47.2662,47.3038,47.2568,47.285,85582.0
2023-06-14 11:05:00,50.37,50.38,50.36,50.37,64085.0,47.2944,47.3038,47.285,47.2944,64085.0
2023-06-14 11:10:00,50.37,50.38,50.35,50.36,147295.0,47.2944,47.3038,47.2756,47.285,147295.0
2023-06-14 11:15:00,50.35,50.38,50.35,50.36,354082.0,47.2756,47.3038,47.2756,47.285,354082.0
2023-06-14 11:20:00,50.37,50.39,50.35,50.39,78134.0,47.2944,47.3131,47.2756,47.3131,78134.0
2023-06-14 11:25:00,50.39,50.39,50.36,50.37,214095.0,47.3131,47.3131,47.285,47.2944,214095.0
2023-06-14 11:30:00,50.38,50.38,50.35,50.36,247554.0,47.3038,47.3038,47.2756,47.285,247554.0
2023-06-14 11:35:00,50.35,50.36,50.34,50.35,124788.0,47.2756,47.285,47.2662,47.2756,124788.0
2023-06-14 11:40:00,50.35,50.39,50.35,50.38,205774.0,47.2756,47.3131,47.2756,47.3038,205774.0
2023-06-14 11:45:00,50.38,50.39,50.37,50.38,119521.0,47.3038,47.3131,47.2944,47.3038,119521.0
2023-06-14 11:50:00,50.38,50.38,50.36,50.36,107879.0,47.3038,47.3038,47.285,47.285,107879.0
2023-06-14 11:55:00,50.36,50.37,50.35,50.37,192254.0,47.285,47.2944,47.2756,47.2944,192254.0
2023-06-14 12:00:00,50.37,50.38,50.36,50.37,32367.0,47.2944,47.3038,47.285,47.2944,32367.0
2023-06-14 12:05:00,50.37,50.38,50.35,50.38,71674.0,47.2944,47.3038,47.2756,47.3038,71674.0
2023-06-14 12:10:00,50.38,50.42,50.38,50.42,49884.0,47.3038,47.3413,47.3038,47.3413,49884.0
2023-06-14 12:15:00,50.42,50.45,50.41,50.45,72131.0,47.3413,47.3695,47.3319,47.3695,72131.0
2023-06-14 12:20:00,50.45,50.49,50.44,50.48,94378.0,47.3695,47.407,47.3601,47.3977,94378.0
2023-06-14 12:25:00,50.48,50.49,50.44,50.45,108294.0,47.3977,47.407,47.3601,47.3695,108294.0
2023-06-14 12:30:00,50.45,50.45,50.42,50.43,128713.0,47.3695,47.3695,47.3413,47.3507,128713.0
2023-06-14 12:35:00,50.43,50.45,50.42,50.45,146234.0,47.3507,47.3695,47.3413,47.3695,146234.0
2023-06-14 12:40:00,50.45,50.46,50.44,50.45,78488.0,47.3695,47.3789,47.3601,47.3695,78488.0
2023-06-14 12:45:00,50.45,50.47,50.44,50.46,59260.0,47.3695,47.3883,47.3601,47.3789,59260.0
2023-06-14 12:50:00,50.46,50.46,50.44,50.45,54000.0,47.3789,47.3789,47.3601,47.3695,54000.0
2023-06-14 12:55:00,50.45,50.46,50.44,50.46,125454.0,47.3695,47.3789,47.3601,47.3789,125454.0
2023-06-14 13:00:00,50.46,50.48,50.45,50.48,49260.0,47.3789,47.3977,47.3695,47.3977,49260.0
2023-06-14 13:05:00,50.48,50.5,50.47,50.48,84245.0,47.3977,47.4164,47.3883,47.3977,84245.0
2023-06-14 13:10:00,50.49,50.5,50.47,50.48,92007.0,47.407,47.4164,47.3883,47.3977,92007.0
2023-06-14 13:15:00,50.47,50.47,50.43,50.44,72355.0,47.3883,47.3883,47.3507,47.3601,72355.0
2023-06-14 13:20:00,50.44,50.47,50.43,50.47,56572.0,47.3601,47.3883,47.3507,47.3883,56572.0
2023-06-14 13:25:00,50.46,50.47,50.45,50.46,40999.0,47.3789,47.3883,47.3695,47.3789,40999.0
2023-06-14 13:30:00,50.46,50.49,50.44,50.48,209843.0,47.3789,47.407,47.3601,47.3977,209843.0
2023-06-14 13:35:00,50.48,50.49,50.46,50.48,43012.0,47.3977,47.407,47.3789,47.3977,43012.0
2023-06-14 13:40:00,50.48,50.49,50.47,50.47,80723.0,47.3977,47.407,47.3883,47.3883,80723.0
2023-06-14 13:45:00,50.48,50.48,50.46,50.48,67071.0,47.3977,47.3977,47.3789,47.3977,67071.0
2023-06-14 13:50:00,50.47,50.48,50.47,50.48,88269.0,47.3883,47.3977,47.3883,47.3977,88269.0
2023-06-14 13:55:00,50.47,50.47,50.42,50.43,125494.0,47.3883,47.3883,47.3413,47.3507,125494.0
2023-06-14 14:00:00,50.42,50.42,50.22,50.24,314209.0,47.3413,47.3413,47.1535,47.1723,314209.0
2023-06-14 14:05:00,50.24,50.25,50.06,50.13,297163.0,47.1723,47.1817,47.0033,47.069,297163.0
2023-06-14 14:10:00,50.14,50.2,50.11,50.17,365589.0,47.0784,47.1347,47.0502,47.1066,365589.0
2023-06-14 14:15:00,50.18,50.2,50.11,50.16,177006.0,47.116,47.1347,47.0502,47.0972,177006.0
2023-06-14 14:20:00,50.15,50.19,50.1,50.14,89533.0,47.0878,47.1254,47.0409,47.0784,89533.0
2023-06-14 14:25:00,50.13,50.17,50.09,50.16,130629.0,47.069,47.1066,47.0315,47.0972,130629.0
2023-06-14 14:30:00,50.16,50.22,50.11,50.16,181075.0,47.0972,47.1535,47.0502,47.0972,181075.0
2023-06-14 14:35:00,50.17,50.3,50.16,50.28,233970.0,47.1066,47.2286,47.0972,47.2099,233970.0
2023-06-14 14:40:00,50.28,50.41,50.26,50.4,149060.0,47.2099,47.3319,47.1911,47.3225,149060.0
2023-06-14 14:45:00,50.4,50.43,50.34,50.43,85682.0,47.3225,47.3507,47.2662,47.3507,85682.0
2023-06-14 14:50:00,50.44,50.47,50.37,50.42,136623.0,47.3601,47.3883,47.2944,47.3413,136623.0
2023-06-14 14:55:00,50.42,50.44,50.37,50.38,85142.0,47.3413,47.3601,47.2944,47.3038,85142.0
2023-06-14 15:00:00,50.38,50.44,50.37,50.43,161937.0,47.3038,47.3601,47.2944,47.3507,161937.0
2023-06-14 15:05:00,50.43,50.5,50.42,50.5,72050.0,47.3507,47.4164,47.3413,47.4164,72050.0
2023-06-14 15:10:00,50.5,50.5,50.42,50.43,115156.0,47.4164,47.4164,47.3413,47.3507,115156.0
2023-06-14 15:15:00,50.43,50.43,50.33,50.37,165505.0,47.3507,47.3507,47.2568,47.2944,165505.0
2023-06-14 15:20:00,50.37,50.44,50.36,50.42,71463.0,47.2944,47.3601,47.285,47.3413,71463.0
2023-06-14 15:25:00,50.42,50.5,50.38,50.39,97083.0,47.3413,47.4164,47.3038,47.3131,97083.0
2023-06-14 15:30:00,50.39,50.41,50.33,50.41,140182.0,47.3131,47.3319,47.2568,47.3319,140182.0
2023-06-14 15:35:00,50.4,50.43,50.38,50.41,209961.0,47.3225,47.3507,47.3038,47.3319,209961.0
2023-06-14 15:40:00,50.4,50.41,50.37,50.39,271178.0,47.3225,47.3319,47.2944,47.3131,271178.0
2023-06-14 15:45:00,50.39,50.41,50.36,50.37,248465.0,47.3131,47.3319,47.285,47.2944,248465.0
2023-06-14 15:50:00,50.38,50.39,50.33,50.39,346610.0,47.3038,47.3131,47.2568,47.3131,346610.0
2023-06-14 15:55:00,50.39,50.45,50.37,50.45,494359.0,47.3131,47.3695,47.2944,47.3695,494359.0
2023-06-15 09:30:00,50.64,50.69,50.58,50.64,458612.0,47.5479,47.5948,47.4915,47.5479,458612.0
2023-06-15 09:35:00,50.64,50.7,50.62,50.67,242101.0,47.5479,47.6042,47.5291,47.5761,242101.0
2023-06-15 09:40:00,50.67,50.71,50.64,50.68,238392.0,47.5761,47.6136,47.5479,47.5854,238392.0
2023-06-15 09:45:00,50.69,50.71,50.63,50.71,176673.0,47.5948,47.6136,47.5385,47.6136,176673.0
2023-06-15 09:50:00,50.7,50.74,50.69,50.72,194440.0,47.6042,47.6418,47.5948,47.623,194440.0
2023-06-15 09:55:00,50.72,50.73,50.69,50.72,151685.0,47.623,47.6324,47.5948,47.623,151685.0
2023-06-15 10:00:00,50.71,50.73,50.67,50.69,219517.0,47.6136,47.6324,47.5761,47.5948,219517.0
2023-06-15 10:05:00,50.7,50.72,50.67,50.71,228135.0,47.6042,47.623,47.5761,47.6136,228135.0
2023-06-15 10:10:00,50.71,50.71,50.65,50.67,115584.0,47.6136,47.6136,47.5573,47.5761,115584.0
2023-06-15 10:15:00,50.68,50.69,50.64,50.66,220066.0,47.5854,47.5948,47.5479,47.5667,220066.0
2023-06-15 10:20:00,50.66,50.69,50.64,50.69,150215.0,47.5667,47.5948,47.5479,47.5948,150215.0
2023-06-15 10:25:00,50.68,50.74,50.67,50.72,112264.0,47.5854,47.6418,47.5761,47.623,112264.0
2023-06-15 10:30:00,50.72,50.73,50.67,50.69,174553.0,47.623,47.6324,47.5761,47.5948,174553.0
2023-06-15 10:35:00,50.69,50.7,50.57,50.58,193825.0,47.5948,47.6042,47.4822,47.4915,193825.0
2023-06-15 10:40:00,50.58,50.65,50.58,50.63,136088.0,47.4915,47.5573,47.4915,47.5385,136088.0
2023-06-15 10:45:00,50.63,50.66,50.61,50.65,189626.0,47.5385,47.5667,47.5197,47.5573,189626.0
2023-06-15 10:50:00,50.65,50.65,50.59,50.62,144271.0,47.5573,47.5573,47.5009,47.5291,144271.0
2023-06-15 10:55:00,50.62,50.67,50.6,50.67,67805.0,47.5291,47.5761,47.5103,47.5761,67805.0
2023-06-15 11:00:00,50.66,50.71,50.64,50.7,129702.0,47.5667,47.6136,47.5479,47.6042,129702.0
2023-06-15 11:05:00,50.7,50.71,50.59,50.62,197588.0,47.6042,47.6136,47.5009,47.5291,197588.0
2023-06-15 11:10:00,50.61,50.65,50.59,50.64,255299.0,47.5197,47.5573,47.5009,47.5479,255299.0
2023-06-15 11:15:00,50.64,50.68,50.64,50.67,64155.0,47.5479,47.5854,47.5479,47.5761,64155.0
2023-06-15 11:20:00,50.67,50.7,50.67,50.7,151064.0,47.5761,47.6042,47.5761,47.6042,151064.0
2023-06-15 11:25:00,50.69,50.71,50.68,50.71,190217.0,47.5948,47.6136,47.5854,47.6136,190217.0
2023-06-15 11:30:00,50.71,50.72,50.67,50.7,182055.0,47.6136,47.623,47.5761,47.6042,182055.0
2023-06-15 11:35:00,50.7,50.71,50.69,50.71,144311.0,47.6042,47.6136,47.5948,47.6136,144311.0
2023-06-15 11:40:00,50.71,50.73,50.71,50.73,138426.0,47.6136,47.6324,47.6136,47.6324,138426.0
2023-06-15 11:45:00,50.73,50.74,50.68,50.69,236860.0,47.6324,47.6418,47.5854,47.5948,236860.0
2023-06-15 11:50:00,50.69,50.7,50.68,50.69,121666.0,47.5948,47.6042,47.5854,47.5948,121666.0
2023-06-15 11:55:00,50.7,50.7,50.68,50.7,49752.0,47.6042,47.6042,47.5854,47.6042,49752.0
2023-06-15 12:00:00,50.69,50.73,50.69,50.7,78072.0,47.5948,47.6324,47.5948,47.6042,78072.0
2023-06-15 12:05:00,50.69,50.73,50.68,50.73,69934.0,47.5948,47.6324,47.5854,47.6324,69934.0
2023-06-15 12:10:00,50.73,50.75,50.72,50.74,142126.0,47.6324,47.6512,47.623,47.6418,142126.0
2023-06-15 12:15:00,50.73,50.76,50.73,50.76,88453.0,47.6324,47.6606,47.6324,47.6606,88453.0
2023-06-15 12:20:00,50.75,50.77,50.75,50.76,45162.0,47.6512,47.6699,47.6512,47.6606,45162.0
2023-06-15 12:25:00,50.76,50.77,50.74,50.76,62779.0,47.6606,47.6699,47.6418,47.6606,62779.0
2023-06-15 12:30:00,50.75,50.76,50.72,50.73,39773.0,47.6512,47.6606,47.623,47.6324,39773.0
2023-06-15 12:35:00,50.73,50.75,50.71,50.74,39649.0,47.6324,47.6512,47.6136,47.6418,39649.0
2023-06-15 12:40:00,50.73,50.76,50.73,50.75,34981.0,47.6324,47.6606,47.6324,47.6512,34981.0
2023-06-15 12:45:00,50.75,50.75,50.71,50.73,130991.0,47.6512,47.6512,47.6136,47.6324,130991.0
2023-06-15 12:50:00,50.73,50.74,50.72,50.73,41213.0,47.6324,47.6418,47.623,47.6324,41213.0
2023-06-15 12:55:00,50.73,50.76,50.72,50.76,45569.0,47.6324,47.6606,47.623,47.6606,45569.0
2023-06-15 13:00:00,50.75,50.76,50.73,50.73,45477.0,47.6512,47.6606,47.6324,47.6324,45477.0
2023-06-15 13:05:00,50.73,50.75,50.71,50.73,415903.0,47.6324,47.6512,47.6136,47.6324,415903.0
2023-06-15 13:10:00,50.72,50.74,50.71,50.73,82103.0,47.623,47.6418,47.6136,47.6324,82103.0
2023-06-15 13:15:00,50.72,50.74,50.71,50.73,51275.0,47.623,47.6418,47.6136,47.6324,51275.0
2023-06-15 13:20:00,50.73,50.76,50.72,50.76,30002.0,47.6324,47.6606,47.623,47.6606,30002.0
2023-06-15 13:25:00,50.75,50.77,50.74,50.76,39028.0,47.6512,47.6699,47.6418,47.6606,39028.0
2023-06-15 13:30:00,50.77,50.78,50.76,50.76,21170.0,47.6699,47.6793,47.6606,47.6606,21170.0
2023-06-15 13:35:00,50.77,50.77,50.74,50.76,55087.0,47.6699,47.6699,47.6418,47.6606,55087.0
2023-06-15 13:40:00,50.76,50.78,50.75,50.78,30991.0,47.6606,47.6793,47.6512,47.6793,30991.0
2023-06-15 13:45:00,50.78,50.79,50.77,50.78,78843.0,47.6793,47.6887,47.6699,47.6793,78843.0
2023-06-15 13:50:00,50.79,50.8,50.77,50.78,94555.0,47.6887,47.6981,47.6699,47.6793,94555.0
2023-06-15 13:55:00,50.79,50.81,50.78,50.8,45635.0,47.6887,47.7075,47.6793,47.6981,45635.0
2023-06-15 14:00:00,50.79,50.81,50.79,50.8,66275.0,47.6887,47.7075,47.6887,47.6981,66275.0
2023-06-15 14:05:00,50.81,50.82,50.78,50.79,55649.0,47.7075,47.7169,47.6793,47.6887,55649.0
2023-06-15 14:10:00,50.79,50.8,50.78,50.79,153006.0,47.6887,47.6981,47.6793,47.6887,153006.0
2023-06-15 14:15:00,50.79,50.8,50.78,50.79,65673.0,47.6887,47.6981,47.6793,47.6887,65673.0
2023-06-15 14:20:00,50.78,50.81,50.77,50.8,62755.0,47.6793,47.7075,47.6699,47.6981,62755.0
2023-06-15 14:25:00,50.8,50.83,50.8,50.82,121592.0,47.6981,47.7263,47.6981,47.7169,121592.0
2023-06-15 14:30:00,50.83,50.84,50.82,50.84,40364.0,47.7263,47.7357,47.7169,47.7357,40364.0
2023-06-15 14:35:00,50.84,50.86,50.83,50.84,252029.0,47.7357,47.7544,47.7263,47.7357,252029.0
2023-06-15 14:40:00,50.85,50.86,50.84,50.86,51155.0,47.7451,47.7544,47.7357,47.7544,51155.0
2023-06-15 14:45:00,50.86,50.89,50.85,50.88,129547.0,47.7544,47.7826,47.7451,47.7732,129547.0
2023-06-15 14:50:00,50.88,50.89,50.87,50.89,137148.0,47.7732,47.7826,47.7638,47.7826,137148.0
2023-06-15 14:55:00,50.89,50.89,50.87,50.87,61958.0,47.7826,47.7826,47.7638,47.7638,61958.0
2023-06-15 15:00:00,50.87,50.88,50.84,50.85,120836.0,47.7638,47.7732,47.7357,47.7451,120836.0
2023-06-15 15:05:00,50.85,50.87,50.84,50.87,85995.0,47.7451,47.7638,47.7357,47.7638,85995.0
2023-06-15 15:10:00,50.87,50.88,50.85,50.88,94287.0,47.7638,47.7732,47.7451,47.7732,94287.0
2023-06-15 15:15:00,50.88,50.88,50.86,50.86,66022.0,47.7732,47.7732,47.7544,47.7544,66022.0
2023-06-15 15:20:00,50.87,50.87,50.84,50.85,131247.0,47.7638,47.7638,47.7357,47.7451,131247.0
2023-06-15 15:25:00,50.86,50.87,50.85,50.87,57775.0,47.7544,47.7638,47.7451,47.7638,57775.0
2023-06-15 15:30:00,50.86,50.88,50.86,50.88,134348.0,47.7544,47.7732,47.7544,47.7732,134348.0
2023-06-15 15:35:00,50.88,50.88,50.86,50.88,92359.0,47.7732,47.7732,47.7544,47.7732,92359.0
2023-06-15 15:40:00,50.88,50.89,50.87,50.88,107333.0,47.7732,47.7826,47.7638,47.7732,107333.0
2023-06-15 15:45:00,50.87,50.89,50.86,50.88,111437.0,47.7638,47.7826,47.7544,47.7732,111437.0
2023-06-15 15:50:00,50.88,50.89,50.85,50.86,192581.0,47.7732,47.7826,47.7451,47.7544,192581.0
2023-06-15 15:55:00,50.85,50.91,50.85,50.91,1118897.0,47.7451,47.8014,47.7451,47.8014,1118897.0
2023-06-16 09:30:00,50.96,50.97,50.79,50.84,239639.0,47.8483,47.8577,47.6887,47.7357,239639.0
2023-06-16 09:35:00,50.84,50.86,50.77,50.86,121720.0,47.7357,47.7544,47.6699,47.7544,121720.0
2023-06-16 09:40:00,50.86,50.88,50.81,50.86,125064.0,47.7544,47.7732,47.7075,47.7544,125064.0
2023-06-16 09:45:00,50.85,50.85,50.76,50.81,71589.0,47.7451,47.7451,47.6606,47.7075,71589.0
2023-06-16 09:50:00,50.82,50.85,50.76,50.77,116150.0,47.7169,47.7451,47.6606,47.6699,116150.0
2023-06-16 09:55:00,50.78,50.81,50.76,50.78,86468.0,47.6793,47.7075,47.6606,47.6793,86468.0
2023-06-16 10:00:00,50.78,50.87,50.78,50.86,199382.0,47.6793,47.7638,47.6793,47.7544,199382.0
2023-06-16 10:05:00,50.87,50.88,50.79,50.81,167142.0,47.7638,47.7732,47.6887,47.7075,167142.0
2023-06-16 10:10:00,50.81,50.81,50.72,50.72,85661.0,47.7075,47.7075,47.623,47.623,85661.0
2023-06-16 10:15:00,50.72,50.73,50.67,50.68,128608.0,47.623,47.6324,47.5761,47.5854,128608.0
2023-06-16 10:20:00,50.67,50.7,50.65,50.69,438236.0,47.5761,47.6042,47.5573,47.5948,438236.0
2023-06-16 10:25:00,50.7,50.76,50.67,50.76,100902.0,47.6042,47.6606,47.5761,47.6606,100902.0
2023-06-16 10:30:00,50.77,50.83,50.75,50.83,219389.0,47.6699,47.7263,47.6512,47.7263,219389.0
2023-06-16 10:35:00,50.83,50.83,50.75,50.77,112406.0,47.7263,47.7263,47.6512,47.6699,112406.0
2023-06-16 10:40:00,50.78,50.78,50.69,50.69,73677.0,47.6793,47.6793,47.5948,47.5948,73677.0
2023-06-16 10:45:00,50.7,50.71,50.64,50.71,141102.0,47.6042,47.6136,47.5479,47.6136,141102.0
2023-06-16 10:50:00,50.7,50.74,50.69,50.74,184629.0,47.6042,47.6418,47.5948,47.6418,184629.0
2023-06-16 10:55:00,50.73,50.77,50.72,50.73,143072.0,47.6324,47.6699,47.623,47.6324,143072.0
2023-06-16 11:00:00,50.72,50.74,50.7,50.73,72890.0,47.623,47.6418,47.6042,47.6324,72890.0
2023-06-16 11:05:00,50.73,50.76,50.71,50.76,130358.0,47.6324,47.6606,47.6136,47.6606,130358.0
2023-06-16 11:10:00,50.76,50.77,50.73,50.75,203439.0,47.6606,47.6699,47.6324,47.6512,203439.0
2023-06-16 11:15:00,50.75,50.78,50.75,50.76,89196.0,47.6512,47.6793,47.6512,47.6606,89196.0
2023-06-16 11:20:00,50.76,50.78,50.72,50.72,113544.0,47.6606,47.6793,47.623,47.623,113544.0
2023-06-16 11:25:00,50.73,50.75,50.68,50.71,95719.0,47.6324,47.6512,47.5854,47.6136,95719.0
2023-06-16 11:30:00,50.72,50.76,50.72,50.73,210344.0,47.623,47.6606,47.623,47.6324,210344.0
2023-06-16 11:35:00,50.73,50.73,50.63,50.65,142803.0,47.6324,47.6324,47.5385,47.5573,142803.0
2023-06-16 11:40:00,50.65,50.68,50.63,50.67,104152.0,47.5573,47.5854,47.5385,47.5761,104152.0
2023-06-16 11:45:00,50.67,50.68,50.62,50.63,72798.0,47.5761,47.5854,47.5291,47.5385,72798.0
2023-06-16 11:50:00,50.63,50.65,50.59,50.65,127254.0,47.5385,47.5573,47.5009,47.5573,127254.0
2023-06-16 11:55:00,50.65,50.68,50.64,50.67,67763.0,47.5573,47.5854,47.5479,47.5761,67763.0
2023-06-16 12:00:00,50.67,50.69,50.66,50.67,143869.0,47.5761,47.5948,47.5667,47.5761,143869.0
2023-06-16 12:05:00,50.67,50.69,50.66,50.67,131094.0,47.5761,47.5948,47.5667,47.5761,131094.0
2023-06-16 12:10:00,50.67,50.69,50.66,50.67,78912.0,47.5761,47.5948,47.5667,47.5761,78912.0
2023-06-16 12:15:00,50.67,50.71,50.67,50.71,105571.0,47.5761,47.6136,47.5761,47.6136,105571.0
2023-06-16 12:20:00,50.71,50.72,50.7,50.72,58144.0,47.6136,47.623,47.6042,47.623,58144.0
2023-06-16 12:25:00,50.72,50.72,50.7,50.71,46567.0,47.623,47.623,47.6042,47.6136,46567.0
2023-06-16 12:30:00,50.7,50.74,50.7,50.73,96025.0,47.6042,47.6418,47.6042,47.6324,96025.0
2023-06-16 12:35:00,50.73,50.74,50.72,50.73,74226.0,47.6324,47.6418,47.623,47.6324,74226.0
2023-06-16 12:40:00,50.74,50.74,50.72,50.73,122635.0,47.6418,47.6418,47.623,47.6324,122635.0
2023-06-16 12:45:00,50.73,50.76,50.72,50.76,79809.0,47.6324,47.6606,47.623,47.6606,79809.0
2023-06-16 12:50:00,50.76,50.78,50.75,50.77,86373.0,47.6606,47.6793,47.6512,47.6699,86373.0
2023-06-16 12:55:00,50.77,50.79,50.77,50.79,33717.0,47.6699,47.6887,47.6699,47.6887,33717.0
2023-06-16 13:00:00,50.79,50.8,50.76,50.77,176921.0,47.6887,47.6981,47.6606,47.6699,176921.0
2023-06-16 13:05:00,50.77,50.78,50.73,50.74,316676.0,47.6699,47.6793,47.6324,47.6418,316676.0
2023-06-16 13:10:00,50.74,50.75,50.73,50.75,137527.0,47.6418,47.6512,47.6324,47.6512,137527.0
2023-06-16 13:15:00,50.75,50.77,50.74,50.77,82968.0,47.6512,47.6699,47.6418,47.6699,82968.0
2023-06-16 13:20:00,50.77,50.77,50.74,50.76,101056.0,47.6699,47.6699,47.6418,47.6606,101056.0
2023-06-16 13:25:00,50.76,50.78,50.75,50.76,104983.0,47.6606,47.6793,47.6512,47.6606,104983.0
2023-06-16 13:30:00,50.76,50.78,50.76,50.77,86946.0,47.6606,47.6793,47.6606,47.6699,86946.0
2023-06-16 13:35:00,50.77,50.77,50.75,50.76,73337.0,47.6699,47.6699,47.6512,47.6606,73337.0
2023-06-16 13:40:00,50.76,50.77,50.75,50.76,25756.0,47.6606,47.6699,47.6512,47.6606,25756.0
2023-06-16 13:45:00,50.76,50.77,50.74,50.75,141069.0,47.6606,47.6699,47.6418,47.6512,141069.0
2023-06-16 13:50:00,50.75,50.78,50.74,50.78,86892.0,47.6512,47.6793,47.6418,47.6793,86892.0
2023-06-16 13:55:00,50.78,50.78,50.74,50.77,119847.0,47.6793,47.6793,47.6418,47.6699,119847.0
2023-06-16 14:00:00,50.78,50.78,50.74,50.75,160287.0,47.6793,47.6793,47.6418,47.6512,160287.0
2023-06-16 14:05:00,50.75,50.77,50.74,50.77,38214.0,47.6512,47.6699,47.6418,47.6699,38214.0
2023-06-16 14:10:00,50.77,50.77,50.75,50.76,40253.0,47.6699,47.6699,47.6512,47.6606,40253.0
2023-06-16 14:15:00,50.75,50.77,50.74,50.75,33394.0,47.6512,47.6699,47.6418,47.6512,33394.0
2023-06-16 14:20:00,50.75,50.75,50.74,50.75,41156.0,47.6512,47.6512,47.6418,47.6512,41156.0
2023-06-16 14:25:00,50.75,50.76,50.74,50.76,86204.0,47.6512,47.6606,47.6418,47.6606,86204.0
2023-06-16 14:30:00,50.76,50.77,50.72,50.73,281884.0,47.6606,47.6699,47.623,47.6324,281884.0
2023-06-16 14:35:00,50.73,50.76,50.73,50.76,67097.0,47.6324,47.6606,47.6324,47.6606,67097.0
2023-06-16 14:40:00,50.76,50.77,50.75,50.77,38478.0,47.6606,47.6699,47.6512,47.6699,38478.0
2023-06-16 14:45:00,50.77,50.78,50.76,50.77,115404.0,47.6699,47.6793,47.6606,47.6699,115404.0
2023-06-16 14:50:00,50.77,50.77,50.75,50.76,80604.0,47.6699,47.6699,47.6512,47.6606,80604.0
2023-06-16 14:55:00,50.76,50.77,50.74,50.74,122249.0,47.6606,47.6699,47.6418,47.6418,122249.0
2023-06-16 15:00:00,50.75,50.75,50.71,50.73,227191.0,47.6512,47.6512,47.6136,47.6324,227191.0
2023-06-16 15:05:00,50.73,50.74,50.7,50.72,72880.0,47.6324,47.6418,47.6042,47.623,72880.0
2023-06-16 15:10:00,50.71,50.72,50.68,50.68,73071.0,47.6136,47.623,47.5854,47.5854,73071.0
2023-06-16 15:15:00,50.69,50.73,50.68,50.73,83846.0,47.5948,47.6324,47.5854,47.6324,83846.0
2023-06-16 15:20:00,50.73,50.75,50.72,50.74,36150.0,47.6324,47.6512,47.623,47.6418,36150.0
2023-06-16 15:25:00,50.74,50.74,50.69,50.7,3129463.0,47.6418,47.6418,47.5948,47.6042,3129463.0
2023-06-16 15:30:00,50.7,50.73,50.69,50.73,154312.0,47.6042,47.6324,47.5948,47.6324,154312.0
2023-06-16 15:35:00,50.72,50.73,50.71,50.72,301009.0,47.623,47.6324,47.6136,47.623,301009.0
2023-06-16 15:40:00,50.72,50.73,50.7,50.72,261001.0,47.623,47.6324,47.6042,47.623,261001.0
2023-06-16 15:45:00,50.72,50.74,50.71,50.73,414152.0,47.623,47.6418,47.6136,47.6324,414152.0
2023-06-16 15:50:00,50.73,50.74,50.72,50.73,174258.0,47.6324,47.6418,47.623,47.6324,174258.0
2023-06-16 15:55:00,50.72,50.73,50.67,50.71,776734.0,47.623,47.6324,47.5761,47.6136,776734.0
2023-06-20 09:30:00,50.06,50.11,50.02,50.1,643833.0,47.0033,47.0502,46.9657,47.0409,643833.0
2023-06-20 09:35:00,50.1,50.11,49.98,49.99,238602.0,47.0409,47.0502,46.9282,46.9376,238602.0
2023-06-20 09:40:00,49.99,50.0,49.92,49.96,480685.0,46.9376,46.947,46.8718,46.9094,480685.0
2023-06-20 09:45:00,49.95,49.98,49.93,49.98,233749.0,46.9,46.9282,46.8812,46.9282,233749.0
2023-06-20 09:50:00,49.98,50.0,49.94,49.98,90497.0,46.9282,46.947,46.8906,46.9282,90497.0
2023-06-20 09:55:00,49.98,49.99,49.9,49.91,141886.0,46.9282,46.9376,46.8531,46.8625,141886.0
2023-06-20 10:00:00,49.91,49.91,49.85,49.88,213690.0,46.8625,46.8625,46.8061,46.8343,213690.0
2023-06-20 10:05:00,49.88,49.88,49.82,49.84,210741.0,46.8343,46.8343,46.778,46.7967,210741.0
2023-06-20 10:10:00,49.84,49.91,49.83,49.88,181227.0,46.7967,46.8625,46.7873,46.8343,181227.0
2023-06-20 10:15:00,49.89,49.89,49.8,49.8,202579.0,46.8437,46.8437,46.7592,46.7592,202579.0
2023-06-20 10:20:00,49.8,49.82,49.76,49.77,251123.0,46.7592,46.778,46.7216,46.731,251123.0
2023-06-20 10:25:00,49.77,49.78,49.71,49.73,197490.0,46.731,46.7404,46.6747,46.6934,197490.0
2023-06-20 10:30:00,49.72,49.79,49.7,49.76,262124.0,46.6841,46.7498,46.6653,46.7216,262124.0
2023-06-20 10:35:00,49.77,49.79,49.74,49.75,139543.0,46.731,46.7498,46.7028,46.7122,139543.0
2023-06-20 10:40:00,49.76,49.81,49.75,49.79,74838.0,46.7216,46.7686,46.7122,46.7498,74838.0
2023-06-20 10:45:00,49.79,49.8,49.74,49.77,188121.0,46.7498,46.7592,46.7028,46.731,188121.0
2023-06-20 10:50:00,49.76,49.78,49.72,49.76,89112.0,46.7216,46.7404,46.6841,46.7216,89112.0
2023-06-20 10:55:00,49.75,49.8,49.73,49.78,98345.0,46.7122,46.7592,46.6934,46.7404,98345.0
2023-06-20 11:00:00,49.78,49.84,49.78,49.83,79906.0,46.7404,46.7967,46.7404,46.7873,79906.0
2023-06-20 11:05:00,49.83,49.85,49.78,49.79,188182.0,46.7873,46.8061,46.7404,46.7498,188182.0
2023-06-20 11:10:00,49.78,49.8,49.77,49.78,152572.0,46.7404,46.7592,46.731,46.7404,152572.0
2023-06-20 11:15:00,49.78,49.79,49.76,49.79,102026.0,46.7404,46.7498,46.7216,46.7498,102026.0
2023-06-20 11:20:00,49.78,49.8,49.75,49.75,92880.0,46.7404,46.7592,46.7122,46.7122,92880.0
2023-06-20 11:25:00,49.75,49.77,49.74,49.76,99031.0,46.7122,46.731,46.7028,46.7216,99031.0
2023-06-20 11:30:00,49.77,49.79,49.76,49.77,254164.0,46.731,46.7498,46.7216,46.731,254164.0
2023-06-20 11:35:00,49.78,49.79,49.77,49.78,103028.0,46.7404,46.7498,46.731,46.7404,103028.0
2023-06-20 11:40:00,49.78,49.78,49.73,49.73,49649.0,46.7404,46.7404,46.6934,46.6934,49649.0
2023-06-20 11:45:00,49.74,49.75,49.73,49.74,238362.0,46.7028,46.7122,46.6934,46.7028,238362.0
2023-06-20 11:50:00,49.73,49.75,49.72,49.73,43805.0,46.6934,46.7122,46.6841,46.6934,43805.0
2023-06-20 11:55:00,49.73,49.76,49.73,49.73,73930.0,46.6934,46.7216,46.6934,46.6934,73930.0
2023-06-20 12:00:00,49.73,49.74,49.69,49.7,49366.0,46.6934,46.7028,46.6559,46.6653,49366.0
2023-06-20 12:05:00,49.7,49.74,49.68,49.71,163957.0,46.6653,46.7028,46.6465,46.6747,163957.0
2023-06-20 12:10:00,49.7,49.75,49.7,49.73,60196.0,46.6653,46.7122,46.6653,46.6934,60196.0
2023-06-20 12:15:00,49.73,49.75,49.72,49.75,107396.0,46.6934,46.7122,46.6841,46.7122,107396.0
2023-06-20 12:20:00,49.75,49.77,49.75,49.77,47127.0,46.7122,46.731,46.7122,46.731,47127.0
2023-06-20 12:25:00,49.77,49.8,49.76,49.79,79608.0,46.731,46.7592,46.7216,46.7498,79608.0
2023-06-20 12:30:00,49.8,49.81,49.77,49.8,68966.0,46.7592,46.7686,46.731,46.7592,68966.0
2023-06-20 12:35:00,49.81,49.82,49.77,49.79,488278.0,46.7686,46.778,46.731,46.7498,488278.0
2023-06-20 12:40:00,49.79,49.81,49.79,49.8,40179.0,46.7498,46.7686,46.7498,46.7592,40179.0
2023-06-20 12:45:00,49.79,49.8,49.77,49.8,74780.0,46.7498,46.7592,46.731,46.7592,74780.0
2023-06-20 12:50:00,49.79,49.81,49.78,49.79,228617.0,46.7498,46.7686,46.7404,46.7498,228617.0
2023-06-20 12:55:00,49.79,49.81,49.78,49.8,72464.0,46.7498,46.7686,46.7404,46.7592,72464.0
2023-06-20 13:00:00,49.8,49.82,49.79,49.81,51156.0,46.7592,46.778,46.7498,46.7686,51156.0
2023-06-20 13:05:00,49.8,49.81,49.77,49.79,210252.0,46.7592,46.7686,46.731,46.7498,210252.0
2023-06-20 13:10:00,49.79,49.8,49.77,49.79,122065.0,46.7498,46.7592,46.731,46.7498,122065.0
2023-06-20 13:15:00,49.79,49.82,49.78,49.82,163092.0,46.7498,46.778,46.7404,46.778,163092.0
2023-06-20 13:20:00,49.82,49.85,49.81,49.85,104942.0,46.778,46.8061,46.7686,46.8061,104942.0
2023-06-20 13:25:00,49.85,49.85,49.81,49.82,98986.0,46.8061,46.8061,46.7686,46.778,98986.0
2023-06-20 13:30:00,49.82,49.84,49.81,49.84,93732.0,46.778,46.7967,46.7686,46.7967,93732.0
2023-06-20 13:35:00,49.84,49.84,49.8,49.81,83363.0,46.7967,46.7967,46.7592,46.7686,83363.0
2023-06-20 13:40:00,49.81,49.83,49.81,49.82,20671.0,46.7686,46.7873,46.7686,46.778,20671.0
2023-06-20 13:45:00,49.82,49.84,49.81,49.82,81743.0,46.778,46.7967,46.7686,46.778,81743.0
2023-06-20 13:50:00,49.83,49.83,49.78,49.79,36470.0,46.7873,46.7873,46.7404,46.7498,36470.0
2023-06-20 13:55:00,49.79,49.81,49.78,49.8,115073.0,46.7498,46.7686,46.7404,46.7592,115073.0
2023-06-20 14:00:00,49.8,49.81,49.78,49.78,69719.0,46.7592,46.7686,46.7404,46.7404,69719.0
2023-06-20 14:05:00,49.79,49.81,49.78,49.79,58045.0,46.7498,46.7686,46.7404,46.7498,58045.0
2023-06-20 14:10:00,49.78,49.8,49.78,49.8,42625.0,46.7404,46.7592,46.7404,46.7592,42625.0
2023-06-20 14:15:00,49.79,49.82,49.79,49.8,148830.0,46.7498,46.778,46.7498,46.7592,148830.0
2023-06-20 14:20:00,49.81,49.82,49.79,49.8,67743.0,46.7686,46.778,46.7498,46.7592,67743.0
2023-06-20 14:25:00,49.81,49.82,49.8,49.82,94495.0,46.7686,46.778,46.7592,46.778,94495.0
2023-06-20 14:30:00,49.82,49.82,49.79,49.8,92592.0,46.778,46.778,46.7498,46.7592,92592.0
2023-06-20 14:35:00,49.8,49.81,49.79,49.8,38936.0,46.7592,46.7686,46.7498,46.7592,38936.0
2023-06-20 14:40:00,49.79,49.8,49.76,49.77,60773.0,46.7498,46.7592,46.7216,46.731,60773.0
2023-06-20 14:45:00,49.78,49.8,49.77,49.8,67036.0,46.7404,46.7592,46.731,46.7592,67036.0
2023-06-20 14:50:00,49.8,49.8,49.78,49.79,67749.0,46.7592,46.7592,46.7404,46.7498,67749.0
2023-06-20 14:55:00,49.78,49.81,49.78,49.79,171576.0,46.7404,46.7686,46.7404,46.7498,171576.0
2023-06-20 15:00:00,49.8,49.81,49.78,49.79,145281.0,46.7592,46.7686,46.7404,46.7498,145281.0
2023-06-20 15:05:00,49.79,49.79,49.77,49.79,138758.0,46.7498,46.7498,46.731,46.7498,138758.0
2023-06-20 15:10:00,49.79,49.8,49.77,49.79,133413.0,46.7498,46.7592,46.731,46.7498,133413.0
2023-06-20 15:15:00,49.79,49.79,49.77,49.78,107362.0,46.7498,46.7498,46.731,46.7404,107362.0
2023-06-20 15:20:00,49.78,49.79,49.77,49.79,176083.0,46.7404,46.7498,46.731,46.7498,176083.0
2023-06-20 15:25:00,49.79,49.81,49.78,49.8,120187.0,46.7498,46.7686,46.7404,46.7592,120187.0
2023-06-20 15:30:00,49.8,49.82,49.79,49.8,111851.0,46.7592,46.778,46.7498,46.7592,111851.0
2023-06-20 15:35:00,49.8,49.8,49.79,49.8,112734.0,46.7592,46.7592,46.7498,46.7592,112734.0
2023-06-20 15:40:00,49.79,49.84,49.79,49.84,172128.0,46.7498,46.7967,46.7498,46.7967,172128.0
2023-06-20 15:45:00,49.84,49.85,49.83,49.85,437297.0,46.7967,46.8061,46.7873,46.8061,437297.0
2023-06-20 15:50:00,49.85,49.86,49.8,49.81,190916.0,46.8061,46.8155,46.7592,46.7686,190916.0
2023-06-20 15:55:00,49.8,49.81,49.78,49.8,359540.0,46.7592,46.7686,46.7404,46.7592,359540.0
2023-06-21 09:30:00,49.58,49.64,49.56,49.62,299221.0,46.5526,46.6089,46.5338,46.5902,299221.0
2023-06-21 09:35:00,49.63,49.68,49.6,49.63,324496.0,46.5996,46.6465,46.5714,46.5996,324496.0
2023-06-21 09:40:00,49.63,49.64,49.59,49.6,361047.0,46.5996,46.6089,46.562,46.5714,361047.0
2023-06-21 09:45:00,49.59,49.65,49.57,49.64,152665.0,46.562,46.6183,46.5432,46.6089,152665.0
2023-06-21 09:50:00,49.64,49.64,49.6,49.62,147120.0,46.6089,46.6089,46.5714,46.5902,147120.0
2023-06-21 09:55:00,49.62,49.64,49.57,49.58,105971.0,46.5902,46.6089,46.5432,46.5526,105971.0
2023-06-21 10:00:00,49.58,49.59,49.52,49.53,113303.0,46.5526,46.562,46.4963,46.5057,113303.0
2023-06-21 10:05:00,49.54,49.58,49.53,49.54,70416.0,46.515,46.5526,46.5057,46.515,70416.0
2023-06-21 10:10:00,49.54,49.62,49.54,49.58,104625.0,46.515,46.5902,46.515,46.5526,104625.0
2023-06-21 10:15:00,49.59,49.63,49.57,49.58,99204.0,46.562,46.5996,46.5432,46.5526,99204.0
2023-06-21 10:20:00,49.58,49.62,49.56,49.59,69337.0,46.5526,46.5902,46.5338,46.562,69337.0
2023-06-21 10:25:00,49.59,49.63,49.58,49.59,279733.0,46.562,46.5996,46.5526,46.562,279733.0
2023-06-21 10:30:00,49.61,49.63,49.58,49.59,172039.0,46.5808,46.5996,46.5526,46.562,172039.0
2023-06-21 10:35:00,49.59,49.61,49.57,49.6,136891.0,46.562,46.5808,46.5432,46.5714,136891.0
2023-06-21 10:40:00,49.6,49.62,49.56,49.56,166770.0,46.5714,46.5902,46.5338,46.5338,166770.0
2023-06-21 10:45:00,49.56,49.56,49.51,49.53,95166.0,46.5338,46.5338,46.4869,46.5057,95166.0
2023-06-21 10:50:00,49.53,49.56,49.51,49.55,124427.0,46.5057,46.5338,46.4869,46.5244,124427.0
2023-06-21 10:55:00,49.55,49.56,49.53,49.55,56087.0,46.5244,46.5338,46.5057,46.5244,56087.0
2023-06-21 11:00:00,49.55,49.57,49.52,49.53,88318.0,46.5244,46.5432,46.4963,46.5057,88318.0
2023-06-21 11:05:00,49.53,49.54,49.44,49.45,140110.0,46.5057,46.515,46.4212,46.4305,140110.0
2023-06-21 11:10:00,49.45,49.46,49.43,49.46,94600.0,46.4305,46.4399,46.4118,46.4399,94600.0
2023-06-21 11:15:00,49.47,49.49,49.45,49.46,74093.0,46.4493,46.4681,46.4305,46.4399,74093.0
2023-06-21 11:20:00,49.46,49.52,49.46,49.5,168667.0,46.4399,46.4963,46.4399,46.4775,168667.0
2023-06-21 11:25:00,49.51,49.54,49.5,49.51,102272.0,46.4869,46.515,46.4775,46.4869,102272.0
2023-06-21 11:30:00,49.52,49.55,49.51,49.54,44271.0,46.4963,46.5244,46.4869,46.515,44271.0
2023-06-21 11:35:00,49.55,49.59,49.54,49.57,77846.0,46.5244,46.562,46.515,46.5432,77846.0
2023-06-21 11:40:00,49.57,49.6,49.56,49.57,251865.0,46.5432,46.5714,46.5338,46.5432,251865.0
2023-06-21 11:45:00,49.57,49.57,49.54,49.56,75126.0,46.5432,46.5432,46.515,46.5338,75126.0
2023-06-21 11:50:00,49.56,49.57,49.53,49.54,102229.0,46.5338,46.5432,46.5057,46.515,102229.0
2023-06-21 11:55:00,49.53,49.56,49.53,49.54,80321.0,46.5057,46.5338,46.5057,46.515,80321.0
2023-06-21 12:00:00,49.54,49.56,49.52,49.55,83299.0,46.515,46.5338,46.4963,46.5244,83299.0
2023-06-21 12:05:00,49.55,49.58,49.55,49.58,42900.0,46.5244,46.5526,46.5244,46.5526,42900.0
2023-06-21 12:10:00,49.58,49.58,49.55,49.57,45263.0,46.5526,46.5526,46.5244,46.5432,45263.0
2023-06-21 12:15:00,49.58,49.61,49.58,49.59,75098.0,46.5526,46.5808,46.5526,46.562,75098.0
2023-06-21 12:20:00,49.59,49.62,49.58,49.6,27785.0,46.562,46.5902,46.5526,46.5714,27785.0
2023-06-21 12:25:00,49.59,49.62,49.59,49.6,25241.0,46.562,46.5902,46.562,46.5714,25241.0
2023-06-21 12:30:00,49.6,49.62,49.6,49.6,49462.0,46.5714,46.5902,46.5714,46.5714,49462.0
2023-06-21 12:35:00,49.61,49.62,49.6,49.61,33404.0,46.5808,46.5902,46.5714,46.5808,33404.0
2023-06-21 12:40:00,49.61,49.62,49.6,49.61,41444.0,46.5808,46.5902,46.5714,46.5808,41444.0
2023-06-21 12:45:00,49.6,49.61,49.57,49.58,55401.0,46.5714,46.5808,46.5432,46.5526,55401.0
2023-06-21 12:50:00,49.58,49.6,49.57,49.58,31038.0,46.5526,46.5714,46.5432,46.5526,31038.0
2023-06-21 12:55:00,49.58,49.59,49.56,49.58,84043.0,46.5526,46.562,46.5338,46.5526,84043.0
2023-06-21 13:00:00,49.58,49.58,49.55,49.58,61132.0,46.5526,46.5526,46.5244,46.5526,61132.0
2023-06-21 13:05:00,49.57,49.59,49.56,49.59,51592.0,46.5432,46.562,46.5338,46.562,51592.0
2023-06-21 13:10:00,49.59,49.6,49.57,49.57,53626.0,46.562,46.5714,46.5432,46.5432,53626.0
2023-06-21 13:15:00,49.57,49.59,49.56,49.59,30006.0,46.5432,46.562,46.5338,46.562,30006.0
2023-06-21 13:20:00,49.59,49.59,49.56,49.57,31558.0,46.562,46.562,46.5338,46.5432,31558.0
2023-06-21 13:25:00,49.57,49.59,49.56,49.57,71820.0,46.5432,46.562,46.5338,46.5432,71820.0
2023-06-21 13:30:00,49.58,49.61,49.57,49.61,38936.0,46.5526,46.5808,46.5432,46.5808,38936.0
2023-06-21 13:35:00,49.6,49.62,49.59,49.62,35238.0,46.5714,46.5902,46.562,46.5902,35238.0
2023-06-21 13:40:00,49.61,49.63,49.59,49.6,35244.0,46.5808,46.5996,46.562,46.5714,35244.0
2023-06-21 13:45:00,49.61,49.64,49.6,49.63,26413.0,46.5808,46.6089,46.5714,46.5996,26413.0
2023-06-21 13:50:00,49.62,49.64,49.62,49.64,64505.0,46.5902,46.6089,46.5902,46.6089,64505.0
2023-06-21 13:55:00,49.64,49.65,49.63,49.65,57351.0,46.6089,46.6183,46.5996,46.6183,57351.0
2023-06-21 14:00:00,49.65,49.65,49.63,49.64,84347.0,46.6183,46.6183,46.5996,46.6089,84347.0
2023-06-21 14:05:00,49.64,49.67,49.64,49.66,71485.0,46.6089,46.6371,46.6089,46.6277,71485.0
2023-06-21 14:10:00,49.65,49.67,49.64,49.66,161104.0,46.6183,46.6371,46.6089,46.6277,161104.0
2023-06-21 14:15:00,49.67,49.68,49.66,49.68,100355.0,46.6371,46.6465,46.6277,46.6465,100355.0
2023-06-21 14:20:00,49.68,49.7,49.67,49.69,96346.0,46.6465,46.6653,46.6371,46.6559,96346.0
2023-06-21 14:25:00,49.69,49.7,49.68,49.7,32608.0,46.6559,46.6653,46.6465,46.6653,32608.0
2023-06-21 14:30:00,49.69,49.7,49.68,49.7,150180.0,46.6559,46.6653,46.6465,46.6653,150180.0
2023-06-21 14:35:00,49.7,49.7,49.68,49.7,33285.0,46.6653,46.6653,46.6465,46.6653,33285.0
2023-06-21 14:40:00,49.69,49.7,49.67,49.69,49246.0,46.6559,46.6653,46.6371,46.6559,49246.0
2023-06-21 14:45:00,49.69,49.69,49.67,49.68,37686.0,46.6559,46.6559,46.6371,46.6465,37686.0
2023-06-21 14:50:00,49.67,49.69,49.67,49.68,58932.0,46.6371,46.6559,46.6371,46.6465,58932.0
2023-06-21 14:55:00,49.68,49.68,49.66,49.67,34793.0,46.6465,46.6465,46.6277,46.6371,34793.0
2023-06-21 15:00:00,49.67,49.68,49.64,49.65,83139.0,46.6371,46.6465,46.6089,46.6183,83139.0
2023-06-21 15:05:00,49.64,49.65,49.62,49.64,68597.0,46.6089,46.6183,46.5902,46.6089,68597.0
2023-06-21 15:10:00,49.64,49.66,49.64,49.66,33586.0,46.6089,46.6277,46.6089,46.6277,33586.0
2023-06-21 15:15:00,49.66,49.67,49.65,49.66,171115.0,46.6277,46.6371,46.6183,46.6277,171115.0
2023-06-21 15:20:00,49.66,49.67,49.63,49.63,81793.0,46.6277,46.6371,46.5996,46.5996,81793.0
2023-06-21 15:25:00,49.64,49.64,49.62,49.62,123903.0,46.6089,46.6089,46.5902,46.5902,123903.0
2023-06-21 15:30:00,49.63,49.64,49.6,49.62,173637.0,46.5996,46.6089,46.5714,46.5902,173637.0
2023-06-21 15:35:00,49.61,49.62,49.58,49.59,173760.0,46.5808,46.5902,46.5526,46.562,173760.0
2023-06-21 15:40:00,49.59,49.63,49.59,49.62,169038.0,46.562,46.5996,46.562,46.5902,169038.0
2023-06-21 15:45:00,49.62,49.63,49.61,49.62,248462.0,46.5902,46.5996,46.5808,46.5902,248462.0
2023-06-21 15:50:00,49.62,49.64,49.62,49.63,255655.0,46.5902,46.6089,46.5902,46.5996,255655.0
2023-06-21 15:55:00,49.63,49.64,49.61,49.62,501407.0,46.5996,46.6089,46.5808,46.5902,501407.0
2023-06-22 09:30:00,49.33,49.38,49.27,49.34,246548.0,46.3179,46.3648,46.2615,46.3273,246548.0
2023-06-22 09:35:00,49.34,49.34,49.23,49.29,437797.0,46.3273,46.3273,46.224,46.2803,437797.0
2023-06-22 09:40:00,49.28,49.34,49.28,49.34,180109.0,46.2709,46.3273,46.2709,46.3273,180109.0
2023-06-22 09:45:00,49.34,49.39,49.33,49.38,92499.0,46.3273,46.3742,46.3179,46.3648,92499.0
2023-06-22 09:50:00,49.38,49.42,49.37,49.39,63268.0,46.3648,46.4024,46.3554,46.3742,63268.0
2023-06-22 09:55:00,49.38,49.45,49.37,49.43,74752.0,46.3648,46.4305,46.3554,46.4118,74752.0
2023-06-22 10:00:00,49.43,49.45,49.4,49.41,134686.0,46.4118,46.4305,46.3836,46.393,134686.0
2023-06-22 10:05:00,49.42,49.42,49.37,49.4,92950.0,46.4024,46.4024,46.3554,46.3836,92950.0
2023-06-22 10:10:00,49.39,49.49,49.39,49.47,92292.0,46.3742,46.4681,46.3742,46.4493,92292.0
2023-06-22 10:15:00,49.47,49.48,49.42,49.46,136632.0,46.4493,46.4587,46.4024,46.4399,136632.0
2023-06-22 10:20:00,49.46,49.46,49.4,49.42,70228.0,46.4399,46.4399,46.3836,46.4024,70228.0
2023-06-22 10:25:00,49.43,49.45,49.4,49.44,97978.0,46.4118,46.4305,46.3836,46.4212,97978.0
2023-06-22 10:30:00,49.44,49.47,49.41,49.41,49972.0,46.4212,46.4493,46.393,46.393,49972.0
2023-06-22 10:35:00,49.41,49.44,49.39,49.43,37724.0,46.393,46.4212,46.3742,46.4118,37724.0
2023-06-22 10:40:00,49.42,49.43,49.35,49.37,97408.0,46.4024,46.4118,46.3367,46.3554,97408.0
2023-06-22 10:45:00,49.38,49.41,49.36,49.41,67302.0,46.3648,46.393,46.346,46.393,67302.0
2023-06-22 10:50:00,49.41,49.43,49.4,49.41,205999.0,46.393,46.4118,46.3836,46.393,205999.0
2023-06-22 10:55:00,49.41,49.41,49.38,49.39,85867.0,46.393,46.393,46.3648,46.3742,85867.0
2023-06-22 11:00:00,49.39,49.43,49.39,49.42,103649.0,46.3742,46.4118,46.3742,46.4024,103649.0
2023-06-22 11:05:00,49.42,49.47,49.4,49.41,110323.0,46.4024,46.4493,46.3836,46.393,110323.0
2023-06-22 11:10:00,49.41,49.44,49.39,49.44,123084.0,46.393,46.4212,46.3742,46.4212,123084.0
2023-06-22 11:15:00,49.43,49.44,49.42,49.42,80551.0,46.4118,46.4212,46.4024,46.4024,80551.0
2023-06-22 11:20:00,49.42,49.42,49.37,49.38,144258.0,46.4024,46.4024,46.3554,46.3648,144258.0
2023-06-22 11:25:00,49.38,49.38,49.36,49.38,173575.0,46.3648,46.3648,46.346,46.3648,173575.0
2023-06-22 11:30:00,49.38,49.41,49.37,49.41,198439.0,46.3648,46.393,46.3554,46.393,198439.0
2023-06-22 11:35:00,49.41,49.45,49.4,49.44,127417.0,46.393,46.4305,46.3836,46.4212,127417.0
2023-06-22 11:40:00,49.44,49.47,49.43,49.45,59732.0,46.4212,46.4493,46.4118,46.4305,59732.0
2023-06-22 11:45:00,49.46,49.46,49.43,49.45,52913.0,46.4399,46.4399,46.4118,46.4305,52913.0
2023-06-22 11:50:00,49.45,49.45,49.4,49.41,66700.0,46.4305,46.4305,46.3836,46.393,66700.0
2023-06-22 11:55:00,49.41,49.42,49.39,49.42,79987.0,46.393,46.4024,46.3742,46.4024,79987.0
2023-06-22 12:00:00,49.41,49.41,49.38,49.39,55095.0,46.393,46.393,46.3648,46.3742,55095.0
2023-06-22 12:05:00,49.4,49.41,49.37,49.38,41516.0,46.3836,46.393,46.3554,46.3648,41516.0
2023-06-22 12:10:00,49.38,49.4,49.37,49.38,77341.0,46.3648,46.3836,46.3554,46.3648,77341.0
2023-06-22 12:15:00,49.39,49.4,49.37,49.38,198456.0,46.3742,46.3836,46.3554,46.3648,198456.0
2023-06-22 12:20:00,49.38,49.4,49.37,49.39,73960.0,46.3648,46.3836,46.3554,46.3742,73960.0
2023-06-22 12:25:00,49.4,49.4,49.36,49.38,25737.0,46.3836,46.3836,46.346,46.3648,25737.0
2023-06-22 12:30:00,49.39,49.42,49.38,49.41,21596.0,46.3742,46.4024,46.3648,46.393,21596.0
2023-06-22 12:35:00,49.42,49.43,49.39,49.4,25450.0,46.4024,46.4118,46.3742,46.3836,25450.0
2023-06-22 12:40:00,49.39,49.4,49.38,49.39,24251.0,46.3742,46.3836,46.3648,46.3742,24251.0
2023-06-22 12:45:00,49.38,49.42,49.38,49.4,29814.0,46.3648,46.4024,46.3648,46.3836,29814.0
2023-06-22 12:50:00,49.4,49.4,49.38,49.38,30336.0,46.3836,46.3836,46.3648,46.3648,30336.0
2023-06-22 12:55:00,49.39,49.42,49.39,49.41,163947.0,46.3742,46.4024,46.3742,46.393,163947.0
2023-06-22 13:00:00,49.42,49.42,49.35,49.36,227083.0,46.4024,46.4024,46.3367,46.346,227083.0
2023-06-22 13:05:00,49.36,49.4,49.35,49.38,34066.0,46.346,46.3836,46.3367,46.3648,34066.0
2023-06-22 13:10:00,49.37,49.38,49.36,49.38,15495.0,46.3554,46.3648,46.346,46.3648,15495.0
2023-06-22 13:15:00,49.38,49.39,49.36,49.39,36272.0,46.3648,46.3742,46.346,46.3742,36272.0
2023-06-22 13:20:00,49.38,49.4,49.38,49.4,34369.0,46.3648,46.3836,46.3648,46.3836,34369.0
2023-06-22 13:25:00,49.4,49.4,49.39,49.39,65621.0,46.3836,46.3836,46.3742,46.3742,65621.0
2023-06-22 13:30:00,49.4,49.41,49.38,49.38,22836.0,46.3836,46.393,46.3648,46.3648,22836.0
2023-06-22 13:35:00,49.38,49.4,49.37,49.39,38659.0,46.3648,46.3836,46.3554,46.3742,38659.0
2023-06-22 13:40:00,49.4,49.42,49.39,49.41,11010.0,46.3836,46.4024,46.3742,46.393,11010.0
2023-06-22 13:45:00,49.41,49.42,49.4,49.41,44630.0,46.393,46.4024,46.3836,46.393,44630.0
2023-06-22 13:50:00,49.42,49.42,49.39,49.41,90589.0,46.4024,46.4024,46.3742,46.393,90589.0
2023-06-22 13:55:00,49.41,49.43,49.4,49.43,34834.0,46.393,46.4118,46.3836,46.4118,34834.0
2023-06-22 14:00:00,49.43,49.45,49.42,49.43,47758.0,46.4118,46.4305,46.4024,46.4118,47758.0
2023-06-22 14:05:00,49.43,49.44,49.42,49.43,69133.0,46.4118,46.4212,46.4024,46.4118,69133.0
2023-06-22 14:10:00,49.43,49.45,49.42,49.44,24947.0,46.4118,46.4305,46.4024,46.4212,24947.0
2023-06-22 14:15:00,49.45,49.45,49.43,49.44,62089.0,46.4305,46.4305,46.4118,46.4212,62089.0
2023-06-22 14:20:00,49.43,49.44,49.42,49.43,12535.0,46.4118,46.4212,46.4024,46.4118,12535.0
2023-06-22 14:25:00,49.43,49.48,49.43,49.48,67700.0,46.4118,46.4587,46.4118,46.4587,67700.0
2023-06-22 14:30:00,49.47,49.49,49.44,49.45,157420.0,46.4493,46.4681,46.4212,46.4305,157420.0
2023-06-22 14:35:00,49.45,49.46,49.44,49.46,76850.0,46.4305,46.4399,46.4212,46.4399,76850.0
2023-06-22 14:40:00,49.46,49.46,49.45,49.46,31900.0,46.4399,46.4399,46.4305,46.4399,31900.0
2023-06-22 14:45:00,49.46,49.46,49.43,49.44,47809.0,46.4399,46.4399,46.4118,46.4212,47809.0
2023-06-22 14:50:00,49.43,49.45,49.43,49.44,32959.0,46.4118,46.4305,46.4118,46.4212,32959.0
2023-06-22 14:55:00,49.45,49.46,49.44,49.46,33408.0,46.4305,46.4399,46.4212,46.4399,33408.0
2023-06-22 15:00:00,49.46,49.47,49.43,49.43,52936.0,46.4399,46.4493,46.4118,46.4118,52936.0
2023-06-22 15:05:00,49.43,49.45,49.42,49.44,20461.0,46.4118,46.4305,46.4024,46.4212,20461.0
2023-06-22 15:10:00,49.44,49.44,49.42,49.44,42684.0,46.4212,46.4212,46.4024,46.4212,42684.0
2023-06-22 15:15:00,49.44,49.44,49.41,49.43,42959.0,46.4212,46.4212,46.393,46.4118,42959.0
2023-06-22 15:20:00,49.43,49.44,49.4,49.41,38234.0,46.4118,46.4212,46.3836,46.393,38234.0
2023-06-22 15:25:00,49.41,49.42,49.39,49.39,18144.0,46.393,46.4024,46.3742,46.3742,18144.0
2023-06-22 15:30:00,49.4,49.4,49.37,49.4,44264.0,46.3836,46.3836,46.3554,46.3836,44264.0
2023-06-22 15:35:00,49.4,49.42,49.39,49.41,51682.0,46.3836,46.4024,46.3742,46.393,51682.0
2023-06-22 15:40:00,49.41,49.43,49.41,49.43,34367.0,46.393,46.4118,46.393,46.4118,34367.0
2023-06-22 15:45:00,49.43,49.44,49.42,49.44,57050.0,46.4118,46.4212,46.4024,46.4212,57050.0
2023-06-22 15:50:00,49.44,49.46,49.43,49.46,111149.0,46.4212,46.4399,46.4118,46.4399,111149.0
2023-06-22 15:55:00,49.46,49.46,49.43,49.44,268546.0,46.4399,46.4399,46.4118,46.4212,268546.0
2023-06-23 09:30:00,48.81,48.81,48.73,48.77,173961.0,45.8296,45.8296,45.7545,45.7921,173961.0
2023-06-23 09:35:00,48.77,48.77,48.7,48.72,73910.0,45.7921,45.7921,45.7263,45.7451,73910.0
2023-06-23 09:40:00,48.72,48.74,48.68,48.7,86081.0,45.7451,45.7639,45.7076,45.7263,86081.0
2023-06-23 09:45:00,48.7,48.73,48.62,48.63,123249.0,45.7263,45.7545,45.6512,45.6606,123249.0
2023-06-23 09:50:00,48.63,48.66,48.6,48.63,73152.0,45.6606,45.6888,45.6324,45.6606,73152.0
2023-06-23 09:55:00,48.63,48.65,48.6,48.63,85418.0,45.6606,45.6794,45.6324,45.6606,85418.0
2023-06-23 10:00:00,48.63,48.68,48.6,48.68,65208.0,45.6606,45.7076,45.6324,45.7076,65208.0
2023-06-23 10:05:00,48.68,48.73,48.67,48.73,60994.0,45.7076,45.7545,45.6982,45.7545,60994.0
2023-06-23 10:10:00,48.73,48.75,48.68,48.69,42756.0,45.7545,45.7733,45.7076,45.717,42756.0
2023-06-23 10:15:00,48.68,48.72,48.68,48.7,158262.0,45.7076,45.7451,45.7076,45.7263,158262.0
2023-06-23 10:20:00,48.69,48.7,48.65,48.69,93900.0,45.717,45.7263,45.6794,45.717,93900.0
2023-06-23 10:25:00,48.69,48.71,48.65,48.71,144215.0,45.717,45.7357,45.6794,45.7357,144215.0
2023-06-23 10:30:00,48.71,48.73,48.69,48.71,78128.0,45.7357,45.7545,45.717,45.7357,78128.0
2023-06-23 10:35:00,48.71,48.74,48.69,48.74,76256.0,45.7357,45.7639,45.717,45.7639,76256.0
2023-06-23 10:40:00,48.75,48.76,48.71,48.74,103031.0,45.7733,45.7827,45.7357,45.7639,103031.0
2023-06-23 10:45:00,48.73,48.75,48.69,48.72,104466.0,45.7545,45.7733,45.717,45.7451,104466.0
2023-06-23 10:50:00,48.71,48.74,48.69,48.7,61256.0,45.7357,45.7639,45.717,45.7263,61256.0
2023-06-23 10:55:00,48.7,48.71,48.67,48.69,75012.0,45.7263,45.7357,45.6982,45.717,75012.0
2023-06-23 11:00:00,48.7,48.72,48.68,48.71,83960.0,45.7263,45.7451,45.7076,45.7357,83960.0
2023-06-23 11:05:00,48.7,48.71,48.67,48.68,84450.0,45.7263,45.7357,45.6982,45.7076,84450.0
2023-06-23 11:10:00,48.68,48.69,48.66,48.67,106585.0,45.7076,45.717,45.6888,45.6982,106585.0
2023-06-23 11:15:00,48.66,48.67,48.65,48.66,138573.0,45.6888,45.6982,45.6794,45.6888,138573.0
2023-06-23 11:20:00,48.65,48.68,48.64,48.67,83833.0,45.6794,45.7076,45.67,45.6982,83833.0
2023-06-23 11:25:00,48.67,48.68,48.66,48.67,21418.0,45.6982,45.7076,45.6888,45.6982,21418.0
2023-06-23 11:30:00,48.67,48.68,48.66,48.68,43808.0,45.6982,45.7076,45.6888,45.7076,43808.0
2023-06-23 11:35:00,48.69,48.72,48.68,48.71,47279.0,45.717,45.7451,45.7076,45.7357,47279.0
2023-06-23 11:40:00,48.71,48.74,48.71,48.73,13131.0,45.7357,45.7639,45.7357,45.7545,13131.0
2023-06-23 11:45:00,48.73,48.74,48.7,48.7,23835.0,45.7545,45.7639,45.7263,45.7263,23835.0
2023-06-23 11:50:00,48.7,48.7,48.67,48.68,41915.0,45.7263,45.7263,45.6982,45.7076,41915.0
2023-06-23 11:55:00,48.68,48.69,48.67,48.69,37776.0,45.7076,45.717,45.6982,45.717,37776.0
2023-06-23 12:00:00,48.68,48.69,48.67,48.67,158987.0,45.7076,45.717,45.6982,45.6982,158987.0
2023-06-23 12:05:00,48.67,48.69,48.66,48.69,43256.0,45.6982,45.717,45.6888,45.717,43256.0
2023-06-23 12:10:00,48.69,48.69,48.66,48.68,41319.0,45.717,45.717,45.6888,45.7076,41319.0
2023-06-23 12:15:00,48.67,48.72,48.67,48.7,29990.0,45.6982,45.7451,45.6982,45.7263,29990.0
2023-06-23 12:20:00,48.7,48.72,48.69,48.7,40463.0,45.7263,45.7451,45.717,45.7263,40463.0
2023-06-23 12:25:00,48.71,48.73,48.71,48.72,29793.0,45.7357,45.7545,45.7357,45.7451,29793.0
2023-06-23 12:30:00,48.73,48.76,48.72,48.74,79219.0,45.7545,45.7827,45.7451,45.7639,79219.0
2023-06-23 12:35:00,48.73,48.75,48.72,48.75,48338.0,45.7545,45.7733,45.7451,45.7733,48338.0
2023-06-23 12:40:00,48.74,48.76,48.73,48.75,32864.0,45.7639,45.7827,45.7545,45.7733,32864.0
2023-06-23 12:45:00,48.74,48.75,48.73,48.74,49375.0,45.7639,45.7733,45.7545,45.7639,49375.0
2023-06-23 12:50:00,48.75,48.76,48.73,48.73,25574.0,45.7733,45.7827,45.7545,45.7545,25574.0
2023-06-23 12:55:00,48.72,48.74,48.72,48.72,55945.0,45.7451,45.7639,45.7451,45.7451,55945.0
2023-06-23 13:00:00,48.73,48.74,48.71,48.72,46065.0,45.7545,45.7639,45.7357,45.7451,46065.0
2023-06-23 13:05:00,48.72,48.74,48.7,48.74,28975.0,45.7451,45.7639,45.7263,45.7639,28975.0
2023-06-23 13:10:00,48.74,48.78,48.73,48.78,20198.0,45.7639,45.8015,45.7545,45.8015,20198.0
2023-06-23 13:15:00,48.78,48.78,48.76,48.77,30483.0,45.8015,45.8015,45.7827,45.7921,30483.0
2023-06-23 13:20:00,48.78,48.79,48.77,48.78,7893.0,45.8015,45.8108,45.7921,45.8015,7893.0
2023-06-23 13:25:00,48.78,48.78,48.76,48.77,81638.0,45.8015,45.8015,45.7827,45.7921,81638.0
2023-06-23 13:30:00,48.77,48.78,48.75,48.76,48302.0,45.7921,45.8015,45.7733,45.7827,48302.0
2023-06-23 13:35:00,48.76,48.77,48.75,48.76,65567.0,45.7827,45.7921,45.7733,45.7827,65567.0
2023-06-23 13:40:00,48.77,48.77,48.75,48.77,69632.0,45.7921,45.7921,45.7733,45.7921,69632.0
2023-06-23 13:45:00,48.76,48.76,48.75,48.76,76742.0,45.7827,45.7827,45.7733,45.7827,76742.0
2023-06-23 13:50:00,48.76,48.76,48.75,48.76,91814.0,45.7827,45.7827,45.7733,45.7827,91814.0
2023-06-23 13:55:00,48.76,48.78,48.75,48.77,79699.0,45.7827,45.8015,45.7733,45.7921,79699.0
2023-06-23 14:00:00,48.77,48.77,48.75,48.76,15258.0,45.7921,45.7921,45.7733,45.7827,15258.0
2023-06-23 14:05:00,48.75,48.75,48.74,48.74,14585.0,45.7733,45.7733,45.7639,45.7639,14585.0
2023-06-23 14:10:00,48.74,48.75,48.72,48.75,49908.0,45.7639,45.7733,45.7451,45.7733,49908.0
2023-06-23 14:15:00,48.75,48.76,48.74,48.74,51064.0,45.7733,45.7827,45.7639,45.7639,51064.0
2023-06-23 14:20:00,48.74,48.76,48.74,48.76,39582.0,45.7639,45.7827,45.7639,45.7827,39582.0
2023-06-23 14:25:00,48.76,48.76,48.72,48.73,58894.0,45.7827,45.7827,45.7451,45.7545,58894.0
2023-06-23 14:30:00,48.73,48.73,48.72,48.73,38657.0,45.7545,45.7545,45.7451,45.7545,38657.0
2023-06-23 14:35:00,48.72,48.73,48.7,48.72,41955.0,45.7451,45.7545,45.7263,45.7451,41955.0
2023-06-23 14:40:00,48.72,48.72,48.7,48.72,87345.0,45.7451,45.7451,45.7263,45.7451,87345.0
2023-06-23 14:45:00,48.72,48.72,48.68,48.69,62220.0,45.7451,45.7451,45.7076,45.717,62220.0
2023-06-23 14:50:00,48.69,48.71,48.69,48.71,63297.0,45.717,45.7357,45.717,45.7357,63297.0
2023-06-23 14:55:00,48.71,48.73,48.7,48.71,101998.0,45.7357,45.7545,45.7263,45.7357,101998.0
2023-06-23 15:00:00,48.7,48.7,48.67,48.7,126644.0,45.7263,45.7263,45.6982,45.7263,126644.0
2023-06-23 15:05:00,48.69,48.7,48.68,48.69,131120.0,45.717,45.7263,45.7076,45.717,131120.0
2023-06-23 15:10:00,48.69,48.71,48.69,48.7,80197.0,45.717,45.7357,45.717,45.7263,80197.0
2023-06-23 15:15:00,48.7,48.71,48.69,48.71,127900.0,45.7263,45.7357,45.717,45.7357,127900.0
2023-06-23 15:20:00,48.71,48.71,48.67,48.67,86104.0,45.7357,45.7357,45.6982,45.6982,86104.0
2023-06-23 15:25:00,48.68,48.69,48.67,48.69,81674.0,45.7076,45.717,45.6982,45.717,81674.0
2023-06-23 15:30:00,48.69,48.71,48.68,48.7,154279.0,45.717,45.7357,45.7076,45.7263,154279.0
2023-06-23 15:35:00,48.7,48.7,48.69,48.7,90409.0,45.7263,45.7263,45.717,45.7263,90409.0
2023-06-23 15:40:00,48.7,48.7,48.68,48.69,150510.0,45.7263,45.7263,45.7076,45.717,150510.0
2023-06-23 15:45:00,48.7,48.7,48.68,48.69,166360.0,45.7263,45.7263,45.7076,45.717,166360.0
2023-06-23 15:50:00,48.69,48.73,48.67,48.71,454911.0,45.717,45.7545,45.6982,45.7357,454911.0
2023-06-23 15:55:00,48.72,48.74,48.71,48.74,468184.0,45.7451,45.7639,45.7357,45.7639,468184.0
2023-06-26 09:30:00,48.95,48.99,48.91,48.98,198062.0,45.9611,45.9986,45.9235,45.9892,198062.0
2023-06-26 09:35:00,48.99,49.06,48.98,49.05,101395.0,45.9986,46.0644,45.9892,46.055,101395.0
2023-06-26 09:40:00,49.05,49.08,49.03,49.07,340096.0,46.055,46.0831,46.0362,46.0737,340096.0
2023-06-26 09:45:00,49.07,49.1,49.05,49.05,136944.0,46.0737,46.1019,46.055,46.055,136944.0
2023-06-26 09:50:00,49.06,49.12,49.05,49.1,89234.0,46.0644,46.1207,46.055,46.1019,89234.0
2023-06-26 09:55:00,49.1,49.11,49.06,49.07,86569.0,46.1019,46.1113,46.0644,46.0737,86569.0
2023-06-26 10:00:00,49.07,49.07,49.04,49.04,58144.0,46.0737,46.0737,46.0456,46.0456,58144.0
2023-06-26 10:05:00,49.04,49.08,49.04,49.05,73350.0,46.0456,46.0831,46.0456,46.055,73350.0
2023-06-26 10:10:00,49.04,49.04,49.0,49.03,63468.0,46.0456,46.0456,46.008,46.0362,63468.0
2023-06-26 10:15:00,49.03,49.06,49.01,49.02,88670.0,46.0362,46.0644,46.0174,46.0268,88670.0
2023-06-26 10:20:00,49.02,49.02,48.99,49.01,70900.0,46.0268,46.0268,45.9986,46.0174,70900.0
2023-06-26 10:25:00,49.01,49.02,48.98,48.98,48383.0,46.0174,46.0268,45.9892,45.9892,48383.0
2023-06-26 10:30:00,48.98,48.98,48.92,48.95,69852.0,45.9892,45.9892,45.9329,45.9611,69852.0
2023-06-26 10:35:00,48.96,48.96,48.93,48.93,49863.0,45.9705,45.9705,45.9423,45.9423,49863.0
2023-06-26 10:40:00,48.93,48.93,48.9,48.93,45879.0,45.9423,45.9423,45.9141,45.9423,45879.0
2023-06-26 10:45:00,48.93,48.96,48.91,48.95,20730.0,45.9423,45.9705,45.9235,45.9611,20730.0
2023-06-26 10:50:00,48.96,48.98,48.95,48.97,37731.0,45.9705,45.9892,45.9611,45.9799,37731.0
2023-06-26 10:55:00,48.97,48.97,48.94,48.96,19186.0,45.9799,45.9799,45.9517,45.9705,19186.0
2023-06-26 11:00:00,48.96,48.97,48.95,48.96,40381.0,45.9705,45.9799,45.9611,45.9705,40381.0
2023-06-26 11:05:00,48.96,48.98,48.93,48.94,69905.0,45.9705,45.9892,45.9423,45.9517,69905.0
2023-06-26 11:10:00,48.95,48.96,48.94,48.95,62487.0,45.9611,45.9705,45.9517,45.9611,62487.0
2023-06-26 11:15:00,48.94,48.95,48.92,48.93,41669.0,45.9517,45.9611,45.9329,45.9423,41669.0
2023-06-26 11:20:00,48.92,48.92,48.89,48.9,37248.0,45.9329,45.9329,45.9047,45.9141,37248.0
2023-06-26 11:25:00,48.9,48.93,48.89,48.91,74926.0,45.9141,45.9423,45.9047,45.9235,74926.0
2023-06-26 11:30:00,48.9,48.93,48.9,48.93,46165.0,45.9141,45.9423,45.9141,45.9423,46165.0
2023-06-26 11:35:00,48.93,48.96,48.92,48.93,85785.0,45.9423,45.9705,45.9329,45.9423,85785.0
2023-06-26 11:40:00,48.94,48.95,48.9,48.91,49290.0,45.9517,45.9611,45.9141,45.9235,49290.0
2023-06-26 11:45:00,48.91,48.96,48.91,48.94,40214.0,45.9235,45.9705,45.9235,45.9517,40214.0
2023-06-26 11:50:00,48.94,48.97,48.94,48.95,70752.0,45.9517,45.9799,45.9517,45.9611,70752.0
2023-06-26 11:55:00,48.95,48.97,48.94,48.96,24838.0,45.9611,45.9799,45.9517,45.9705,24838.0
2023-06-26 12:00:00,48.96,48.96,48.93,48.94,72805.0,45.9705,45.9705,45.9423,45.9517,72805.0
2023-06-26 12:05:00,48.93,48.93,48.9,48.91,200380.0,45.9423,45.9423,45.9141,45.9235,200380.0
2023-06-26 12:10:00,48.91,48.92,48.88,48.92,126979.0,45.9235,45.9329,45.8953,45.9329,126979.0
2023-06-26 12:15:00,48.91,48.94,48.91,48.91,132039.0,45.9235,45.9517,45.9235,45.9235,132039.0
2023-06-26 12:20:00,48.92,48.93,48.9,48.92,138395.0,45.9329,45.9423,45.9141,45.9329,138395.0
2023-06-26 12:25:00,48.92,48.93,48.9,48.9,169028.0,45.9329,45.9423,45.9141,45.9141,169028.0
2023-06-26 12:30:00,48.9,48.91,48.88,48.89,122341.0,45.9141,45.9235,45.8953,45.9047,122341.0
2023-06-26 12:35:00,48.9,48.91,48.88,48.89,178072.0,45.9141,45.9235,45.8953,45.9047,178072.0
2023-06-26 12:40:00,48.89,48.9,48.87,48.88,99143.0,45.9047,45.9141,45.886,45.8953,99143.0
2023-06-26 12:45:00,48.89,48.92,48.88,48.92,2394853.0,45.9047,45.9329,45.8953,45.9329,2394853.0
2023-06-26 12:50:00,48.91,48.97,48.91,48.97,60701.0,45.9235,45.9799,45.9235,45.9799,60701.0
2023-06-26 12:55:00,48.97,49.0,48.96,48.98,151353.0,45.9799,46.008,45.9705,45.9892,151353.0
2023-06-26 13:00:00,48.98,48.99,48.97,48.98,86154.0,45.9892,45.9986,45.9799,45.9892,86154.0
2023-06-26 13:05:00,48.98,48.99,48.96,48.98,124535.0,45.9892,45.9986,45.9705,45.9892,124535.0
2023-06-26 13:10:00,48.98,48.99,48.96,48.98,86478.0,45.9892,45.9986,45.9705,45.9892,86478.0
2023-06-26 13:15:00,48.97,48.98,48.97,48.98,45370.0,45.9799,45.9892,45.9799,45.9892,45370.0
2023-06-26 13:20:00,48.98,48.98,48.96,48.96,46978.0,45.9892,45.9892,45.9705,45.9705,46978.0
2023-06-26 13:25:00,48.96,48.99,48.95,48.98,61882.0,45.9705,45.9986,45.9611,45.9892,61882.0
2023-06-26 13:30:00,48.98,48.99,48.96,48.97,57611.0,45.9892,45.9986,45.9705,45.9799,57611.0
2023-06-26 13:35:00,48.97,48.98,48.95,48.97,112005.0,45.9799,45.9892,45.9611,45.9799,112005.0
2023-06-26 13:40:00,48.98,48.99,48.96,48.97,53205.0,45.9892,45.9986,45.9705,45.9799,53205.0
2023-06-26 13:45:00,48.97,48.98,48.96,48.98,75597.0,45.9799,45.9892,45.9705,45.9892,75597.0
2023-06-26 13:50:00,48.98,48.98,48.96,48.96,102807.0,45.9892,45.9892,45.9705,45.9705,102807.0
2023-06-26 13:55:00,48.96,48.97,48.95,48.96,160652.0,45.9705,45.9799,45.9611,45.9705,160652.0
2023-06-26 14:00:00,48.95,48.97,48.94,48.96,54078.0,45.9611,45.9799,45.9517,45.9705,54078.0
2023-06-26 14:05:00,48.97,48.97,48.95,48.95,85841.0,45.9799,45.9799,45.9611,45.9611,85841.0
2023-06-26 14:10:00,48.96,48.98,48.95,48.97,47601.0,45.9705,45.9892,45.9611,45.9799,47601.0
2023-06-26 14:15:00,48.97,48.97,48.95,48.96,113296.0,45.9799,45.9799,45.9611,45.9705,113296.0
2023-06-26 14:20:00,48.95,48.96,48.95,48.95,38262.0,45.9611,45.9705,45.9611,45.9611,38262.0
2023-06-26 14:25:00,48.96,48.98,48.95,48.98,75364.0,45.9705,45.9892,45.9611,45.9892,75364.0
2023-06-26 14:30:00,48.98,49.01,48.97,49.01,43366.0,45.9892,46.0174,45.9799,46.0174,43366.0
2023-06-26 14:35:00,49.01,49.02,49.0,49.02,268424.0,46.0174,46.0268,46.008,46.0268,268424.0
2023-06-26 14:40:00,49.02,49.02,49.01,49.02,22730.0,46.0268,46.0268,46.0174,46.0268,22730.0
2023-06-26 14:45:00,49.02,49.02,49.01,49.01,34996.0,46.0268,46.0268,46.0174,46.0174,34996.0
2023-06-26 14:50:00,49.02,49.03,49.0,49.0,221693.0,46.0268,46.0362,46.008,46.008,221693.0
2023-06-26 14:55:00,49.01,49.02,49.0,49.02,58015.0,46.0174,46.0268,46.008,46.0268,58015.0
2023-06-26 15:00:00,49.02,49.02,49.0,49.01,178831.0,46.0268,46.0268,46.008,46.0174,178831.0
2023-06-26 15:05:00,49.0,49.02,49.0,49.02,87389.0,46.008,46.0268,46.008,46.0268,87389.0
2023-06-26 15:10:00,49.01,49.02,49.01,49.02,90127.0,46.0174,46.0268,46.0174,46.0268,90127.0
2023-06-26 15:15:00,49.02,49.02,49.01,49.02,96805.0,46.0268,46.0268,46.0174,46.0268,96805.0
2023-06-26 15:20:00,49.02,49.03,49.0,49.0,192466.0,46.0268,46.0362,46.008,46.008,192466.0
2023-06-26 15:25:00,49.0,49.02,49.0,49.02,88614.0,46.008,46.0268,46.008,46.0268,88614.0
2023-06-26 15:30:00,49.02,49.02,49.0,49.02,1194797.0,46.0268,46.0268,46.008,46.0268,1194797.0
2023-06-26 15:35:00,49.02,49.03,49.01,49.03,164462.0,46.0268,46.0362,46.0174,46.0362,164462.0
2023-06-26 15:40:00,49.03,49.03,48.99,48.99,234943.0,46.0362,46.0362,45.9986,45.9986,234943.0
2023-06-26 15:45:00,48.99,48.99,48.95,48.97,243706.0,45.9986,45.9986,45.9611,45.9799,243706.0
2023-06-26 15:50:00,48.97,48.97,48.94,48.96,237023.0,45.9799,45.9799,45.9517,45.9705,237023.0
2023-06-26 15:55:00,48.96,48.96,48.91,48.92,934863.0,45.9705,45.9705,45.9235,45.9329,934863.0
2023-06-27 09:30:00,49.26,49.31,49.23,49.25,154697.0,46.2521,46.2991,46.224,46.2428,154697.0
2023-06-27 09:35:00,49.26,49.31,49.26,49.3,76276.0,46.2521,46.2991,46.2521,46.2897,76276.0
2023-06-27 09:40:00,49.31,49.37,49.3,49.37,74846.0,46.2991,46.3554,46.2897,46.3554,74846.0
2023-06-27 09:45:00,49.37,49.37,49.27,49.28,100975.0,46.3554,46.3554,46.2615,46.2709,100975.0
2023-06-27 09:50:00,49.28,49.34,49.25,49.26,117244.0,46.2709,46.3273,46.2428,46.2521,117244.0
2023-06-27 09:55:00,49.26,49.3,49.25,49.3,76760.0,46.2521,46.2897,46.2428,46.2897,76760.0
2023-06-27 10:00:00,49.29,49.29,49.23,49.24,149107.0,46.2803,46.2803,46.224,46.2334,149107.0
2023-06-27 10:05:00,49.25,49.25,49.19,49.2,48400.0,46.2428,46.2428,46.1864,46.1958,48400.0
2023-06-27 10:10:00,49.2,49.21,49.16,49.18,70461.0,46.1958,46.2052,46.1583,46.177,70461.0
2023-06-27 10:15:00,49.18,49.22,49.17,49.21,44509.0,46.177,46.2146,46.1676,46.2052,44509.0
2023-06-27 10:20:00,49.22,49.27,49.22,49.25,41679.0,46.2146,46.2615,46.2146,46.2428,41679.0
2023-06-27 10:25:00,49.26,49.29,49.24,49.26,46317.0,46.2521,46.2803,46.2334,46.2521,46317.0
2023-06-27 10:30:00,49.27,49.3,49.26,49.28,165194.0,46.2615,46.2897,46.2521,46.2709,165194.0
2023-06-27 10:35:00,49.27,49.27,49.24,49.26,94143.0,46.2615,46.2615,46.2334,46.2521,94143.0
2023-06-27 10:40:00,49.28,49.28,49.24,49.25,72773.0,46.2709,46.2709,46.2334,46.2428,72773.0
2023-06-27 10:45:00,49.25,49.29,49.25,49.28,88773.0,46.2428,46.2803,46.2428,46.2709,88773.0
2023-06-27 10:50:00,49.29,49.3,49.27,49.3,43171.0,46.2803,46.2897,46.2615,46.2897,43171.0
2023-06-27 10:55:00,49.3,49.3,49.27,49.29,73256.0,46.2897,46.2897,46.2615,46.2803,73256.0
2023-06-27 11:00:00,49.29,49.3,49.23,49.23,81065.0,46.2803,46.2897,46.224,46.224,81065.0
2023-06-27 11:05:00,49.24,49.24,49.2,49.21,152089.0,46.2334,46.2334,46.1958,46.2052,152089.0
2023-06-27 11:10:00,49.21,49.23,49.19,49.23,58576.0,46.2052,46.224,46.1864,46.224,58576.0
2023-06-27 11:15:00,49.23,49.25,49.22,49.25,38238.0,46.224,46.2428,46.2146,46.2428,38238.0
2023-06-27 11:20:00,49.25,49.29,49.24,49.28,106080.0,46.2428,46.2803,46.2334,46.2709,106080.0
2023-06-27 11:25:00,49.28,49.3,49.27,49.29,200301.0,46.2709,46.2897,46.2615,46.2803,200301.0
2023-06-27 11:30:00,49.3,49.31,49.29,49.31,47611.0,46.2897,46.2991,46.2803,46.2991,47611.0
2023-06-27 11:35:00,49.3,49.33,49.28,49.33,89012.0,46.2897,46.3179,46.2709,46.3179,89012.0
2023-06-27 11:40:00,49.32,49.32,49.31,49.32,21060.0,46.3085,46.3085,46.2991,46.3085,21060.0
2023-06-27 11:45:00,49.32,49.33,49.3,49.3,56902.0,46.3085,46.3179,46.2897,46.2897,56902.0
2023-06-27 11:50:00,49.3,49.32,49.3,49.3,82195.0,46.2897,46.3085,46.2897,46.2897,82195.0
2023-06-27 11:55:00,49.31,49.31,49.28,49.29,32394.0,46.2991,46.2991,46.2709,46.2803,32394.0
2023-06-27 12:00:00,49.29,49.32,49.29,49.3,57408.0,46.2803,46.3085,46.2803,46.2897,57408.0
2023-06-27 12:05:00,49.3,49.31,49.27,49.28,77772.0,46.2897,46.2991,46.2615,46.2709,77772.0
2023-06-27 12:10:00,49.28,49.32,49.28,49.3,45244.0,46.2709,46.3085,46.2709,46.2897,45244.0
2023-06-27 12:15:00,49.31,49.32,49.28,49.29,46348.0,46.2991,46.3085,46.2709,46.2803,46348.0
2023-06-27 12:20:00,49.29,49.31,49.28,49.3,44255.0,46.2803,46.2991,46.2709,46.2897,44255.0
2023-06-27 12:25:00,49.3,49.34,49.3,49.33,53210.0,46.2897,46.3273,46.2897,46.3179,53210.0
2023-06-27 12:30:00,49.33,49.34,49.32,49.33,42383.0,46.3179,46.3273,46.3085,46.3179,42383.0
2023-06-27 12:35:00,49.32,49.34,49.32,49.34,55959.0,46.3085,46.3273,46.3085,46.3273,55959.0
2023-06-27 12:40:00,49.34,49.35,49.33,49.34,22129.0,46.3273,46.3367,46.3179,46.3273,22129.0
2023-06-27 12:45:00,49.34,49.35,49.33,49.34,32479.0,46.3273,46.3367,46.3179,46.3273,32479.0
2023-06-27 12:50:00,49.33,49.36,49.33,49.35,141697.0,46.3179,46.346,46.3179,46.3367,141697.0
2023-06-27 12:55:00,49.35,49.35,49.32,49.34,75607.0,46.3367,46.3367,46.3085,46.3273,75607.0
2023-06-27 13:00:00,49.34,49.35,49.33,49.34,35697.0,46.3273,46.3367,46.3179,46.3273,35697.0
2023-06-27 13:05:00,49.34,49.34,49.32,49.33,90539.0,46.3273,46.3273,46.3085,46.3179,90539.0
2023-06-27 13:10:00,49.32,49.33,49.32,49.33,40795.0,46.3085,46.3179,46.3085,46.3179,40795.0
2023-06-27 13:15:00,49.32,49.35,49.32,49.34,66993.0,46.3085,46.3367,46.3085,46.3273,66993.0
2023-06-27 13:20:00,49.34,49.37,49.34,49.37,150399.0,46.3273,46.3554,46.3273,46.3554,150399.0
2023-06-27 13:25:00,49.37,49.38,49.36,49.37,31860.0,46.3554,46.3648,46.346,46.3554,31860.0
2023-06-27 13:30:00,49.36,49.39,49.36,49.38,35890.0,46.346,46.3742,46.346,46.3648,35890.0
2023-06-27 13:35:00,49.38,49.38,49.35,49.38,147281.0,46.3648,46.3648,46.3367,46.3648,147281.0
2023-06-27 13:40:00,49.37,49.39,49.37,49.37,43635.0,46.3554,46.3742,46.3554,46.3554,43635.0
2023-06-27 13:45:00,49.37,49.39,49.37,49.39,18764.0,46.3554,46.3742,46.3554,46.3742,18764.0
2023-06-27 13:50:00,49.39,49.41,49.38,49.4,52751.0,46.3742,46.393,46.3648,46.3836,52751.0
2023-06-27 13:55:00,49.4,49.4,49.38,49.39,43867.0,46.3836,46.3836,46.3648,46.3742,43867.0
2023-06-27 14:00:00,49.38,49.39,49.37,49.38,105905.0,46.3648,46.3742,46.3554,46.3648,105905.0
2023-06-27 14:05:00,49.38,49.38,49.36,49.37,82792.0,46.3648,46.3648,46.346,46.3554,82792.0
2023-06-27 14:10:00,49.38,49.39,49.37,49.39,16516.0,46.3648,46.3742,46.3554,46.3742,16516.0
2023-06-27 14:15:00,49.39,49.39,49.37,49.37,80109.0,46.3742,46.3742,46.3554,46.3554,80109.0
2023-06-27 14:20:00,49.37,49.38,49.36,49.36,151179.0,46.3554,46.3648,46.346,46.346,151179.0
2023-06-27 14:25:00,49.36,49.38,49.35,49.37,193322.0,46.346,46.3648,46.3367,46.3554,193322.0
2023-06-27 14:30:00,49.38,49.4,49.37,49.38,126634.0,46.3648,46.3836,46.3554,46.3648,126634.0
2023-06-27 14:35:00,49.38,49.39,49.37,49.38,53379.0,46.3648,46.3742,46.3554,46.3648,53379.0
2023-06-27 14:40:00,49.37,49.38,49.36,49.37,65597.0,46.3554,46.3648,46.346,46.3554,65597.0
2023-06-27 14:45:00,49.36,49.38,49.36,49.38,49654.0,46.346,46.3648,46.346,46.3648,49654.0
2023-06-27 14:50:00,49.38,49.4,49.37,49.39,100697.0,46.3648,46.3836,46.3554,46.3742,100697.0
2023-06-27 14:55:00,49.39,49.39,49.37,49.38,43447.0,46.3742,46.3742,46.3554,46.3648,43447.0
2023-06-27 15:00:00,49.38,49.39,49.37,49.37,84037.0,46.3648,46.3742,46.3554,46.3554,84037.0
2023-06-27 15:05:00,49.38,49.39,49.37,49.39,58436.0,46.3648,46.3742,46.3554,46.3742,58436.0
2023-06-27 15:10:00,49.39,49.4,49.37,49.4,213340.0,46.3742,46.3836,46.3554,46.3836,213340.0
2023-06-27 15:15:00,49.4,49.4,49.37,49.38,66701.0,46.3836,46.3836,46.3554,46.3648,66701.0
2023-06-27 15:20:00,49.38,49.38,49.37,49.37,52691.0,46.3648,46.3648,46.3554,46.3554,52691.0
2023-06-27 15:25:00,49.38,49.41,49.37,49.4,100234.0,46.3648,46.393,46.3554,46.3836,100234.0
2023-06-27 15:30:00,49.4,49.41,49.38,49.38,62501.0,46.3836,46.393,46.3648,46.3648,62501.0
2023-06-27 15:35:00,49.38,49.4,49.38,49.39,46989.0,46.3648,46.3836,46.3648,46.3742,46989.0
2023-06-27 15:40:00,49.4,49.42,49.39,49.41,58527.0,46.3836,46.4024,46.3742,46.393,58527.0
2023-06-27 15:45:00,49.41,49.42,49.4,49.41,101626.0,46.393,46.4024,46.3836,46.393,101626.0
2023-06-27 15:50:00,49.41,49.42,49.4,49.41,109206.0,46.393,46.4024,46.3836,46.393,109206.0
2023-06-27 15:55:00,49.41,49.41,49.37,49.39,284802.0,46.393,46.393,46.3554,46.3742,284802.0
2023-06-28 09:30:00,49.01,49.02,48.96,49.0,376065.0,46.0174,46.0268,45.9705,46.008,376065.0
2023-06-28 09:35:00,49.01,49.04,48.96,49.03,138080.0,46.0174,46.0456,45.9705,46.0362,138080.0
2023-06-28 09:40:00,49.03,49.04,48.99,49.0,78078.0,46.0362,46.0456,45.9986,46.008,78078.0
2023-06-28 09:45:00,49.0,49.0,48.92,48.93,301214.0,46.008,46.008,45.9329,45.9423,301214.0
2023-06-28 09:50:00,48.93,48.98,48.9,48.95,327900.0,45.9423,45.9892,45.9141,45.9611,327900.0
2023-06-28 09:55:00,48.95,48.97,48.93,48.97,101601.0,45.9611,45.9799,45.9423,45.9799,101601.0
2023-06-28 10:00:00,48.97,48.97,48.91,48.93,94519.0,45.9799,45.9799,45.9235,45.9423,94519.0
2023-06-28 10:05:00,48.93,48.97,48.92,48.96,44680.0,45.9423,45.9799,45.9329,45.9705,44680.0
2023-06-28 10:10:00,48.95,48.97,48.92,48.94,77016.0,45.9611,45.9799,45.9329,45.9517,77016.0
2023-06-28 10:15:00,48.94,49.01,48.93,49.0,34151.0,45.9517,46.0174,45.9423,46.008,34151.0
2023-06-28 10:20:00,49.0,49.02,48.98,48.98,73905.0,46.008,46.0268,45.9892,45.9892,73905.0
2023-06-28 10:25:00,48.98,49.02,48.98,49.02,97311.0,45.9892,46.0268,45.9892,46.0268,97311.0
2023-06-28 10:30:00,49.01,49.04,48.99,48.99,2488835.0,46.0174,46.0456,45.9986,45.9986,2488835.0
2023-06-28 10:35:00,49.0,49.02,48.99,49.0,202675.0,46.008,46.0268,45.9986,46.008,202675.0
2023-06-28 10:40:00,49.01,49.03,48.99,49.0,194066.0,46.0174,46.0362,45.9986,46.008,194066.0
2023-06-28 10:45:00,49.0,49.01,48.97,48.98,167218.0,46.008,46.0174,45.9799,45.9892,167218.0
2023-06-28 10:50:00,48.98,48.99,48.95,48.97,164376.0,45.9892,45.9986,45.9611,45.9799,164376.0
2023-06-28 10:55:00,48.97,48.97,48.95,48.97,131978.0,45.9799,45.9799,45.9611,45.9799,131978.0
2023-06-28 11:00:00,48.97,48.99,48.96,48.98,117923.0,45.9799,45.9986,45.9705,45.9892,117923.0
2023-06-28 11:05:00,48.98,49.02,48.98,49.02,568083.0,45.9892,46.0268,45.9892,46.0268,568083.0
2023-06-28 11:10:00,49.02,49.03,49.0,49.01,281545.0,46.0268,46.0362,46.008,46.0174,281545.0
2023-06-28 11:15:00,49.01,49.06,48.99,49.05,53709.0,46.0174,46.0644,45.9986,46.055,53709.0
2023-06-28 11:20:00,49.05,49.07,49.04,49.05,60079.0,46.055,46.0737,46.0456,46.055,60079.0
2023-06-28 11:25:00,49.04,49.05,49.02,49.04,129689.0,46.0456,46.055,46.0268,46.0456,129689.0
2023-06-28 11:30:00,49.04,49.05,49.02,49.03,100188.0,46.0456,46.055,46.0268,46.0362,100188.0
2023-06-28 11:35:00,49.03,49.07,49.02,49.05,53676.0,46.0362,46.0737,46.0268,46.055,53676.0
2023-06-28 11:40:00,49.05,49.07,49.05,49.05,68917.0,46.055,46.0737,46.055,46.055,68917.0
2023-06-28 11:45:00,49.05,49.08,49.05,49.06,60058.0,46.055,46.0831,46.055,46.0644,60058.0
2023-06-28 11:50:00,49.06,49.07,49.05,49.07,33627.0,46.0644,46.0737,46.055,46.0737,33627.0
2023-06-28 11:55:00,49.07,49.08,49.05,49.08,31709.0,46.0737,46.0831,46.055,46.0831,31709.0
2023-06-28 12:00:00,49.08,49.09,49.06,49.07,48427.0,46.0831,46.0925,46.0644,46.0737,48427.0
2023-06-28 12:05:00,49.07,49.1,49.06,49.09,41449.0,46.0737,46.1019,46.0644,46.0925,41449.0
2023-06-28 12:10:00,49.09,49.13,49.08,49.12,66574.0,46.0925,46.1301,46.0831,46.1207,66574.0
2023-06-28 12:15:00,49.12,49.14,49.11,49.14,28163.0,46.1207,46.1395,46.1113,46.1395,28163.0
2023-06-28 12:20:00,49.14,49.14,49.11,49.13,44646.0,46.1395,46.1395,46.1113,46.1301,44646.0
2023-06-28 12:25:00,49.13,49.13,49.08,49.09,48387.0,46.1301,46.1301,46.0831,46.0925,48387.0
2023-06-28 12:30:00,49.09,49.1,49.06,49.07,78662.0,46.0925,46.1019,46.0644,46.0737,78662.0
2023-06-28 12:35:00,49.08,49.09,49.05,49.06,122557.0,46.0831,46.0925,46.055,46.0644,122557.0
2023-06-28 12:40:00,49.06,49.07,49.02,49.03,106633.0,46.0644,46.0737,46.0268,46.0362,106633.0
2023-06-28 12:45:00,49.03,49.06,49.01,49.04,132784.0,46.0362,46.0644,46.0174,46.0456,132784.0
2023-06-28 12:50:00,49.04,49.05,49.0,49.02,161280.0,46.0456,46.055,46.008,46.0268,161280.0
2023-06-28 12:55:00,49.01,49.04,49.0,49.04,42437.0,46.0174,46.0456,46.008,46.0456,42437.0
2023-06-28 13:00:00,49.04,49.07,49.03,49.05,208513.0,46.0456,46.0737,46.0362,46.055,208513.0
2023-06-28 13:05:00,49.05,49.07,49.05,49.07,44174.0,46.055,46.0737,46.055,46.0737,44174.0
2023-06-28 13:10:00,49.07,49.09,49.05,49.08,88042.0,46.0737,46.0925,46.055,46.0831,88042.0
2023-06-28 13:15:00,49.08,49.09,49.07,49.09,35610.0,46.0831,46.0925,46.0737,46.0925,35610.0
2023-06-28 13:20:00,49.09,49.09,49.07,49.08,31854.0,46.0925,46.0925,46.0737,46.0831,31854.0
2023-06-28 13:25:00,49.09,49.1,49.07,49.09,45743.0,46.0925,46.1019,46.0737,46.0925,45743.0
2023-06-28 13:30:00,49.09,49.12,49.06,49.07,217572.0,46.0925,46.1207,46.0644,46.0737,217572.0
2023-06-28 13:35:00,49.07,49.08,49.06,49.07,57328.0,46.0737,46.0831,46.0644,46.0737,57328.0
2023-06-28 13:40:00,49.07,49.07,49.05,49.06,17615.0,46.0737,46.0737,46.055,46.0644,17615.0
2023-06-28 13:45:00,49.05,49.06,49.03,49.04,79624.0,46.055,46.0644,46.0362,46.0456,79624.0
2023-06-28 13:50:00,49.04,49.06,49.03,49.05,30917.0,46.0456,46.0644,46.0362,46.055,30917.0
2023-06-28 13:55:00,49.05,49.07,49.03,49.04,31947.0,46.055,46.0737,46.0362,46.0456,31947.0
2023-06-28 14:00:00,49.04,49.08,49.04,49.08,35307.0,46.0456,46.0831,46.0456,46.0831,35307.0
2023-06-28 14:05:00,49.07,49.08,49.07,49.07,33702.0,46.0737,46.0831,46.0737,46.0737,33702.0
2023-06-28 14:10:00,49.07,49.09,49.07,49.08,45532.0,46.0737,46.0925,46.0737,46.0831,45532.0
2023-06-28 14:15:00,49.08,49.1,49.08,49.09,33119.0,46.0831,46.1019,46.0831,46.0925,33119.0
2023-06-28 14:20:00,49.09,49.11,49.08,49.09,45651.0,46.0925,46.1113,46.0831,46.0925,45651.0
2023-06-28 14:25:00,49.09,49.11,49.09,49.09,45468.0,46.0925,46.1113,46.0925,46.0925,45468.0
2023-06-28 14:30:00,49.09,49.1,49.08,49.1,66179.0,46.0925,46.1019,46.0831,46.1019,66179.0
2023-06-28 14:35:00,49.1,49.11,49.08,49.09,89422.0,46.1019,46.1113,46.0831,46.0925,89422.0
2023-06-28 14:40:00,49.09,49.1,49.08,49.09,76734.0,46.0925,46.1019,46.0831,46.0925,76734.0
2023-06-28 14:45:00,49.09,49.11,49.08,49.1,47320.0,46.0925,46.1113,46.0831,46.1019,47320.0
2023-06-28 14:50:00,49.1,49.12,49.09,49.11,68357.0,46.1019,46.1207,46.0925,46.1113,68357.0
2023-06-28 14:55:00,49.12,49.12,49.1,49.11,46188.0,46.1207,46.1207,46.1019,46.1113,46188.0
2023-06-28 15:00:00,49.11,49.12,49.07,49.08,137789.0,46.1113,46.1207,46.0737,46.0831,137789.0
2023-06-28 15:05:00,49.08,49.08,49.05,49.07,70920.0,46.0831,46.0831,46.055,46.0737,70920.0
2023-06-28 15:10:00,49.07,49.09,49.06,49.09,35501.0,46.0737,46.0925,46.0644,46.0925,35501.0
2023-06-28 15:15:00,49.08,49.1,49.08,49.09,74905.0,46.0831,46.1019,46.0831,46.0925,74905.0
2023-06-28 15:20:00,49.09,49.1,49.08,49.1,62699.0,46.0925,46.1019,46.0831,46.1019,62699.0
2023-06-28 15:25:00,49.1,49.1,49.06,49.08,131171.0,46.1019,46.1019,46.0644,46.0831,131171.0
2023-06-28 15:30:00,49.08,49.08,49.07,49.08,76593.0,46.0831,46.0831,46.0737,46.0831,76593.0
2023-06-28 15:35:00,49.07,49.08,49.07,49.08,67682.0,46.0737,46.0831,46.0737,46.0831,67682.0
2023-06-28 15:40:00,49.08,49.1,49.07,49.09,90442.0,46.0831,46.1019,46.0737,46.0925,90442.0
2023-06-28 15:45:00,49.08,49.09,49.08,49.09,94551.0,46.0831,46.0925,46.0831,46.0925,94551.0
2023-06-28 15:50:00,49.08,49.1,49.07,49.08,154167.0,46.0831,46.1019,46.0737,46.0831,154167.0
2023-06-28 15:55:00,49.08,49.1,49.06,49.09,517315.0,46.0831,46.1019,46.0644,46.0925,517315.0
2023-06-29 09:30:00,48.74,48.82,48.72,48.8,303687.0,45.7639,45.839,45.7451,45.8202,303687.0
2023-06-29 09:35:00,48.82,48.84,48.78,48.82,109242.0,45.839,45.8578,45.8015,45.839,109242.0
2023-06-29 09:40:00,48.81,48.85,48.8,48.8,63793.0,45.8296,45.8672,45.8202,45.8202,63793.0
2023-06-29 09:45:00,48.81,48.82,48.78,48.8,68626.0,45.8296,45.839,45.8015,45.8202,68626.0
2023-06-29 09:50:00,48.79,48.84,48.79,48.8,143417.0,45.8108,45.8578,45.8108,45.8202,143417.0
2023-06-29 09:55:00,48.8,48.81,48.76,48.78,126733.0,45.8202,45.8296,45.7827,45.8015,126733.0
2023-06-29 10:00:00,48.78,48.8,48.77,48.8,152857.0,45.8015,45.8202,45.7921,45.8202,152857.0
2023-06-29 10:05:00,48.8,48.82,48.73,48.77,112089.0,45.8202,45.839,45.7545,45.7921,112089.0
2023-06-29 10:10:00,48.76,48.83,48.74,48.83,91280.0,45.7827,45.8484,45.7639,45.8484,91280.0
2023-06-29 10:15:00,48.84,48.86,48.83,48.84,79149.0,45.8578,45.8766,45.8484,45.8578,79149.0
2023-06-29 10:20:00,48.84,48.87,48.83,48.83,117383.0,45.8578,45.886,45.8484,45.8484,117383.0
2023-06-29 10:25:00,48.83,48.87,48.82,48.82,276761.0,45.8484,45.886,45.839,45.839,276761.0
2023-06-29 10:30:00,48.83,48.83,48.79,48.82,73411.0,45.8484,45.8484,45.8108,45.839,73411.0
2023-06-29 10:35:00,48.82,48.82,48.78,48.82,44610.0,45.839,45.839,45.8015,45.839,44610.0
2023-06-29 10:40:00,48.81,48.84,48.79,48.82,96505.0,45.8296,45.8578,45.8108,45.839,96505.0
2023-06-29 10:45:00,48.83,48.83,48.77,48.8,41851.0,45.8484,45.8484,45.7921,45.8202,41851.0
2023-06-29 10:50:00,48.81,48.83,48.77,48.78,37370.0,45.8296,45.8484,45.7921,45.8015,37370.0
2023-06-29 10:55:00,48.79,48.84,48.79,48.83,62619.0,45.8108,45.8578,45.8108,45.8484,62619.0
2023-06-29 11:00:00,48.83,48.86,48.81,48.86,56993.0,45.8484,45.8766,45.8296,45.8766,56993.0
2023-06-29 11:05:00,48.86,48.88,48.85,48.87,138289.0,45.8766,45.8953,45.8672,45.886,138289.0
2023-06-29 11:10:00,48.87,48.88,48.85,48.86,79635.0,45.886,45.8953,45.8672,45.8766,79635.0
2023-06-29 11:15:00,48.86,48.87,48.83,48.86,103415.0,45.8766,45.886,45.8484,45.8766,103415.0
2023-06-29 11:20:00,48.86,48.87,48.85,48.87,68277.0,45.8766,45.886,45.8672,45.886,68277.0
2023-06-29 11:25:00,48.87,48.88,48.86,48.88,136429.0,45.886,45.8953,45.8766,45.8953,136429.0
2023-06-29 11:30:00,48.88,48.89,48.85,48.86,119867.0,45.8953,45.9047,45.8672,45.8766,119867.0
2023-06-29 11:35:00,48.85,48.86,48.83,48.85,69526.0,45.8672,45.8766,45.8484,45.8672,69526.0
2023-06-29 11:40:00,48.85,48.87,48.84,48.85,80447.0,45.8672,45.886,45.8578,45.8672,80447.0
2023-06-29 11:45:00,48.85,48.86,48.85,48.86,51519.0,45.8672,45.8766,45.8672,45.8766,51519.0
2023-06-29 11:50:00,48.86,48.88,48.85,48.88,43819.0,45.8766,45.8953,45.8672,45.8953,43819.0
2023-06-29 11:55:00,48.88,48.89,48.86,48.88,71693.0,45.8953,45.9047,45.8766,45.8953,71693.0
2023-06-29 12:00:00,48.88,48.9,48.87,48.88,100095.0,45.8953,45.9141,45.886,45.8953,100095.0
2023-06-29 12:05:00,48.88,48.89,48.87,48.89,80503.0,45.8953,45.9047,45.886,45.9047,80503.0
2023-06-29 12:10:00,48.89,48.9,48.85,48.86,122007.0,45.9047,45.9141,45.8672,45.8766,122007.0
2023-06-29 12:15:00,48.86,48.87,48.85,48.87,104977.0,45.8766,45.886,45.8672,45.886,104977.0
2023-06-29 12:20:00,48.87,48.88,48.86,48.88,52276.0,45.886,45.8953,45.8766,45.8953,52276.0
2023-06-29 12:25:00,48.88,48.9,48.87,48.89,136863.0,45.8953,45.9141,45.886,45.9047,136863.0
2023-06-29 12:30:00,48.9,48.9,48.88,48.9,79838.0,45.9141,45.9141,45.8953,45.9141,79838.0
2023-06-29 12:35:00,48.9,48.9,48.87,48.89,55442.0,45.9141,45.9141,45.886,45.9047,55442.0
2023-06-29 12:40:00,48.88,48.89,48.87,48.88,101614.0,45.8953,45.9047,45.886,45.8953,101614.0
2023-06-29 12:45:00,48.88,48.89,48.87,48.87,67826.0,45.8953,45.9047,45.886,45.886,67826.0
2023-06-29 12:50:00,48.88,48.88,48.85,48.85,24887.0,45.8953,45.8953,45.8672,45.8672,24887.0
2023-06-29 12:55:00,48.86,48.87,48.84,48.86,88941.0,45.8766,45.886,45.8578,45.8766,88941.0
2023-06-29 13:00:00,48.85,48.86,48.84,48.84,64834.0,45.8672,45.8766,45.8578,45.8578,64834.0
2023-06-29 13:05:00,48.84,48.84,48.82,48.84,127715.0,45.8578,45.8578,45.839,45.8578,127715.0
2023-06-29 13:10:00,48.84,48.84,48.82,48.84,106335.0,45.8578,45.8578,45.839,45.8578,106335.0
2023-06-29 13:15:00,48.83,48.85,48.83,48.85,68449.0,45.8484,45.8672,45.8484,45.8672,68449.0
2023-06-29 13:20:00,48.84,48.85,48.83,48.84,103308.0,45.8578,45.8672,45.8484,45.8578,103308.0
2023-06-29 13:25:00,48.84,48.86,48.83,48.85,58835.0,45.8578,45.8766,45.8484,45.8672,58835.0
2023-06-29 13:30:00,48.85,48.86,48.84,48.85,86336.0,45.8672,45.8766,45.8578,45.8672,86336.0
2023-06-29 13:35:00,48.84,48.85,48.83,48.84,32156.0,45.8578,45.8672,45.8484,45.8578,32156.0
2023-06-29 13:40:00,48.84,48.84,48.82,48.83,56066.0,45.8578,45.8578,45.839,45.8484,56066.0
2023-06-29 13:45:00,48.84,48.86,48.83,48.84,96787.0,45.8578,45.8766,45.8484,45.8578,96787.0
2023-06-29 13:50:00,48.84,48.85,48.84,48.84,41386.0,45.8578,45.8672,45.8578,45.8578,41386.0
2023-06-29 13:55:00,48.85,48.85,48.82,48.82,68026.0,45.8672,45.8672,45.839,45.839,68026.0
2023-06-29 14:00:00,48.83,48.83,48.79,48.8,194849.0,45.8484,45.8484,45.8108,45.8202,194849.0
2023-06-29 14:05:00,48.8,48.8,48.79,48.8,71478.0,45.8202,45.8202,45.8108,45.8202,71478.0
2023-06-29 14:10:00,48.79,48.81,48.78,48.8,147607.0,45.8108,45.8296,45.8015,45.8202,147607.0
2023-06-29 14:15:00,48.81,48.82,48.8,48.82,88600.0,45.8296,45.839,45.8202,45.839,88600.0
2023-06-29 14:20:00,48.81,48.85,48.81,48.84,34474.0,45.8296,45.8672,45.8296,45.8578,34474.0
2023-06-29 14:25:00,48.84,48.84,48.82,48.83,67075.0,45.8578,45.8578,45.839,45.8484,67075.0
2023-06-29 14:30:00,48.83,48.84,48.83,48.84,80042.0,45.8484,45.8578,45.8484,45.8578,80042.0
2023-06-29 14:35:00,48.83,48.84,48.82,48.83,34231.0,45.8484,45.8578,45.839,45.8484,34231.0
2023-06-29 14:40:00,48.82,48.83,48.81,48.82,113848.0,45.839,45.8484,45.8296,45.839,113848.0
2023-06-29 14:45:00,48.83,48.84,48.82,48.83,68999.0,45.8484,45.8578,45.839,45.8484,68999.0
2023-06-29 14:50:00,48.82,48.83,48.81,48.81,105028.0,45.839,45.8484,45.8296,45.8296,105028.0
2023-06-29 14:55:00,48.81,48.84,48.81,48.82,154194.0,45.8296,45.8578,45.8296,45.839,154194.0
2023-06-29 15:00:00,48.83,48.85,48.82,48.84,90812.0,45.8484,45.8672,45.839,45.8578,90812.0
2023-06-29 15:05:00,48.84,48.85,48.84,48.84,24014.0,45.8578,45.8672,45.8578,45.8578,24014.0
2023-06-29 15:10:00,48.84,48.85,48.83,48.84,83734.0,45.8578,45.8672,45.8484,45.8578,83734.0
2023-06-29 15:15:00,48.84,48.85,48.83,48.84,51658.0,45.8578,45.8672,45.8484,45.8578,51658.0
2023-06-29 15:20:00,48.83,48.84,48.82,48.84,33414.0,45.8484,45.8578,45.839,45.8578,33414.0
2023-06-29 15:25:00,48.84,48.87,48.83,48.86,66229.0,45.8578,45.886,45.8484,45.8766,66229.0
2023-06-29 15:30:00,48.85,48.86,48.85,48.86,41660.0,45.8672,45.8766,45.8672,45.8766,41660.0
2023-06-29 15:35:00,48.86,48.86,48.84,48.84,82149.0,45.8766,45.8766,45.8578,45.8578,82149.0
2023-06-29 15:40:00,48.84,48.85,48.82,48.82,38648.0,45.8578,45.8672,45.839,45.839,38648.0
2023-06-29 15:45:00,48.83,48.85,48.82,48.84,50128.0,45.8484,45.8672,45.839,45.8578,50128.0
2023-06-29 15:50:00,48.84,48.86,48.83,48.85,115099.0,45.8578,45.8766,45.8484,45.8672,115099.0
2023-06-29 15:55:00,48.85,48.87,48.84,48.86,260435.0,45.8672,45.886,45.8578,45.8766,260435.0
2023-06-30 09:30:00,49.25,49.27,49.18,49.19,226454.0,46.2428,46.2615,46.177,46.1864,226454.0
2023-06-30 09:35:00,49.19,49.2,49.15,49.18,83434.0,46.1864,46.1958,46.1489,46.177,83434.0
2023-06-30 09:40:00,49.18,49.31,49.18,49.3,65209.0,46.177,46.2991,46.177,46.2897,65209.0
2023-06-30 09:45:00,49.3,49.35,49.29,49.34,57379.0,46.2897,46.3367,46.2803,46.3273,57379.0
2023-06-30 09:50:00,49.34,49.37,49.33,49.34,51149.0,46.3273,46.3554,46.3179,46.3273,51149.0
2023-06-30 09:55:00,49.35,49.37,49.34,49.34,72298.0,46.3367,46.3554,46.3273,46.3273,72298.0
2023-06-30 10:00:00,49.35,49.38,49.33,49.37,93360.0,46.3367,46.3648,46.3179,46.3554,93360.0
2023-06-30 10:05:00,49.37,49.39,49.36,49.39,95439.0,46.3554,46.3742,46.346,46.3742,95439.0
2023-06-30 10:10:00,49.39,49.43,49.37,49.41,176703.0,46.3742,46.4118,46.3554,46.393,176703.0
2023-06-30 10:15:00,49.42,49.44,49.41,49.44,63542.0,46.4024,46.4212,46.393,46.4212,63542.0
2023-06-30 10:20:00,49.43,49.45,49.42,49.42,48701.0,46.4118,46.4305,46.4024,46.4024,48701.0
2023-06-30 10:25:00,49.43,49.45,49.4,49.4,28864.0,46.4118,46.4305,46.3836,46.3836,28864.0
2023-06-30 10:30:00,49.41,49.42,49.39,49.41,110025.0,46.393,46.4024,46.3742,46.393,110025.0
2023-06-30 10:35:00,49.41,49.41,49.31,49.34,208696.0,46.393,46.393,46.2991,46.3273,208696.0
2023-06-30 10:40:00,49.34,49.36,49.33,49.34,60048.0,46.3273,46.346,46.3179,46.3273,60048.0
2023-06-30 10:45:00,49.34,49.36,49.27,49.28,86207.0,46.3273,46.346,46.2615,46.2709,86207.0
2023-06-30 10:50:00,49.28,49.3,49.25,49.29,53229.0,46.2709,46.2897,46.2428,46.2803,53229.0
2023-06-30 10:55:00,49.29,49.31,49.25,49.28,71297.0,46.2803,46.2991,46.2428,46.2709,71297.0
2023-06-30 11:00:00,49.29,49.29,49.27,49.28,62431.0,46.2803,46.2803,46.2615,46.2709,62431.0
2023-06-30 11:05:00,49.28,49.32,49.27,49.31,62864.0,46.2709,46.3085,46.2615,46.2991,62864.0
2023-06-30 11:10:00,49.31,49.33,49.31,49.32,78632.0,46.2991,46.3179,46.2991,46.3085,78632.0
2023-06-30 11:15:00,49.32,49.34,49.32,49.32,70278.0,46.3085,46.3273,46.3085,46.3085,70278.0
2023-06-30 11:20:00,49.32,49.33,49.3,49.32,120350.0,46.3085,46.3179,46.2897,46.3085,120350.0
2023-06-30 11:25:00,49.32,49.32,49.27,49.29,181589.0,46.3085,46.3085,46.2615,46.2803,181589.0
2023-06-30 11:30:00,49.29,49.31,49.28,49.3,106541.0,46.2803,46.2991,46.2709,46.2897,106541.0
2023-06-30 11:35:00,49.31,49.32,49.28,49.29,36080.0,46.2991,46.3085,46.2709,46.2803,36080.0
2023-06-30 11:40:00,49.29,49.31,49.28,49.3,29429.0,46.2803,46.2991,46.2709,46.2897,29429.0
2023-06-30 11:45:00,49.31,49.31,49.3,49.3,23670.0,46.2991,46.2991,46.2897,46.2897,23670.0
2023-06-30 11:50:00,49.3,49.31,49.28,49.29,47321.0,46.2897,46.2991,46.2709,46.2803,47321.0
2023-06-30 11:55:00,49.29,49.32,49.28,49.32,85328.0,46.2803,46.3085,46.2709,46.3085,85328.0
2023-06-30 12:00:00,49.32,49.34,49.31,49.33,171523.0,46.3085,46.3273,46.2991,46.3179,171523.0
2023-06-30 12:05:00,49.33,49.34,49.29,49.3,88446.0,46.3179,46.3273,46.2803,46.2897,88446.0
2023-06-30 12:10:00,49.3,49.32,49.29,49.3,84172.0,46.2897,46.3085,46.2803,46.2897,84172.0
2023-06-30 12:15:00,49.3,49.31,49.29,49.3,63362.0,46.2897,46.2991,46.2803,46.2897,63362.0
2023-06-30 12:20:00,49.3,49.32,49.3,49.32,186544.0,46.2897,46.3085,46.2897,46.3085,186544.0
2023-06-30 12:25:00,49.32,49.33,49.31,49.32,35328.0,46.3085,46.3179,46.2991,46.3085,35328.0
2023-06-30 12:30:00,49.32,49.33,49.31,49.32,97292.0,46.3085,46.3179,46.2991,46.3085,97292.0
2023-06-30 12:35:00,49.32,49.35,49.31,49.34,45528.0,46.3085,46.3367,46.2991,46.3273,45528.0
2023-06-30 12:40:00,49.34,49.34,49.32,49.33,114373.0,46.3273,46.3273,46.3085,46.3179,114373.0
2023-06-30 12:45:00,49.33,49.35,49.33,49.35,33963.0,46.3179,46.3367,46.3179,46.3367,33963.0
2023-06-30 12:50:00,49.34,49.36,49.34,49.36,73300.0,46.3273,46.346,46.3273,46.346,73300.0
2023-06-30 12:55:00,49.36,49.38,49.35,49.38,158541.0,46.346,46.3648,46.3367,46.3648,158541.0
2023-06-30 13:00:00,49.38,49.39,49.36,49.37,124055.0,46.3648,46.3742,46.346,46.3554,124055.0
2023-06-30 13:05:00,49.37,49.37,49.36,49.36,55808.0,46.3554,46.3554,46.346,46.346,55808.0
2023-06-30 13:10:00,49.36,49.37,49.35,49.36,34541.0,46.346,46.3554,46.3367,46.346,34541.0
2023-06-30 13:15:00,49.37,49.37,49.36,49.37,53298.0,46.3554,46.3554,46.346,46.3554,53298.0
2023-06-30 13:20:00,49.37,49.37,49.33,49.34,77717.0,46.3554,46.3554,46.3179,46.3273,77717.0
2023-06-30 13:25:00,49.34,49.35,49.34,49.34,19911.0,46.3273,46.3367,46.3273,46.3273,19911.0
2023-06-30 13:30:00,49.34,49.36,49.34,49.36,77392.0,46.3273,46.346,46.3273,46.346,77392.0
2023-06-30 13:35:00,49.36,49.36,49.34,49.34,78351.0,46.346,46.346,46.3273,46.3273,78351.0
2023-06-30 13:40:00,49.34,49.34,49.33,49.34,26088.0,46.3273,46.3273,46.3179,46.3273,26088.0
2023-06-30 13:45:00,49.33,49.34,49.3,49.3,73065.0,46.3179,46.3273,46.2897,46.2897,73065.0
2023-06-30 13:50:00,49.3,49.31,49.3,49.31,82969.0,46.2897,46.2991,46.2897,46.2991,82969.0
2023-06-30 13:55:00,49.31,49.32,49.3,49.32,45494.0,46.2991,46.3085,46.2897,46.3085,45494.0
2023-06-30 14:00:00,49.32,49.33,49.32,49.33,68683.0,46.3085,46.3179,46.3085,46.3179,68683.0
2023-06-30 14:05:00,49.33,49.34,49.32,49.34,76580.0,46.3179,46.3273,46.3085,46.3273,76580.0
2023-06-30 14:10:00,49.34,49.35,49.33,49.34,656270.0,46.3273,46.3367,46.3179,46.3273,656270.0
2023-06-30 14:15:00,49.35,49.36,49.34,49.35,250428.0,46.3367,46.346,46.3273,46.3367,250428.0
2023-06-30 14:20:00,49.34,49.35,49.34,49.34,30508.0,46.3273,46.3367,46.3273,46.3273,30508.0
2023-06-30 14:25:00,49.35,49.37,49.34,49.37,50998.0,46.3367,46.3554,46.3273,46.3554,50998.0
2023-06-30 14:30:00,49.36,49.37,49.35,49.36,89912.0,46.346,46.3554,46.3367,46.346,89912.0
2023-06-30 14:35:00,49.36,49.37,49.35,49.36,76080.0,46.346,46.3554,46.3367,46.346,76080.0
2023-06-30 14:40:00,49.36,49.36,49.35,49.36,78860.0,46.346,46.346,46.3367,46.346,78860.0
2023-06-30 14:45:00,49.36,49.36,49.34,49.34,106783.0,46.346,46.346,46.3273,46.3273,106783.0
2023-06-30 14:50:00,49.35,49.36,49.33,49.34,264421.0,46.3367,46.346,46.3179,46.3273,264421.0
2023-06-30 14:55:00,49.35,49.35,49.31,49.33,100714.0,46.3367,46.3367,46.2991,46.3179,100714.0
2023-06-30 15:00:00,49.33,49.33,49.31,49.32,78658.0,46.3179,46.3179,46.2991,46.3085,78658.0
2023-06-30 15:05:00,49.32,49.33,49.31,49.33,138284.0,46.3085,46.3179,46.2991,46.3179,138284.0
2023-06-30 15:10:00,49.33,49.33,49.32,49.33,82584.0,46.3179,46.3179,46.3085,46.3179,82584.0
2023-06-30 15:15:00,49.33,49.34,49.32,49.34,140912.0,46.3179,46.3273,46.3085,46.3273,140912.0
2023-06-30 15:20:00,49.34,49.34,49.31,49.32,143807.0,46.3273,46.3273,46.2991,46.3085,143807.0
2023-06-30 15:25:00,49.32,49.33,49.31,49.33,306210.0,46.3085,46.3179,46.2991,46.3179,306210.0
2023-06-30 15:30:00,49.33,49.34,49.32,49.34,214653.0,46.3179,46.3273,46.3085,46.3273,214653.0
2023-06-30 15:35:00,49.33,49.36,49.33,49.36,352618.0,46.3179,46.346,46.3179,46.346,352618.0
2023-06-30 15:40:00,49.36,49.36,49.33,49.34,211145.0,46.346,46.346,46.3179,46.3273,211145.0
2023-06-30 15:45:00,49.34,49.34,49.32,49.33,338928.0,46.3273,46.3273,46.3085,46.3179,338928.0
2023-06-30 15:50:00,49.34,49.34,49.31,49.33,410889.0,46.3273,46.3273,46.2991,46.3179,410889.0
2023-06-30 15:55:00,49.34,49.34,49.26,49.27,963236.0,46.3273,46.3273,46.2521,46.2615,963236.0
2023-07-03 09:30:00,49.85,49.97,49.85,49.96,180943.0,46.8061,46.9188,46.8061,46.9094,180943.0
2023-07-03 09:35:00,49.96,49.98,49.91,49.98,108718.0,46.9094,46.9282,46.8625,46.9282,108718.0
2023-07-03 09:40:00,49.99,50.01,49.97,50.0,61659.0,46.9376,46.9564,46.9188,46.947,61659.0
2023-07-03 09:45:00,50.01,50.06,50.01,50.03,225292.0,46.9564,47.0033,46.9564,46.9751,225292.0
2023-07-03 09:50:00,50.02,50.04,50.0,50.01,59306.0,46.9657,46.9845,46.947,46.9564,59306.0
2023-07-03 09:55:00,50.01,50.01,49.99,49.99,78749.0,46.9564,46.9564,46.9376,46.9376,78749.0
2023-07-03 10:00:00,49.99,50.07,49.99,50.04,130016.0,46.9376,47.0127,46.9376,46.9845,130016.0
2023-07-03 10:05:00,50.04,50.04,50.01,50.02,96312.0,46.9845,46.9845,46.9564,46.9657,96312.0
2023-07-03 10:10:00,50.02,50.02,49.95,49.97,74243.0,46.9657,46.9657,46.9,46.9188,74243.0
2023-07-03 10:15:00,49.98,49.99,49.96,49.96,195857.0,46.9282,46.9376,46.9094,46.9094,195857.0
2023-07-03 10:20:00,49.96,49.98,49.95,49.96,181131.0,46.9094,46.9282,46.9,46.9094,181131.0
2023-07-03 10:25:00,49.97,49.98,49.94,49.95,378327.0,46.9188,46.9282,46.8906,46.9,378327.0
2023-07-03 10:30:00,49.96,49.96,49.93,49.94,70813.0,46.9094,46.9094,46.8812,46.8906,70813.0
2023-07-03 10:35:00,49.95,49.95,49.9,49.91,176874.0,46.9,46.9,46.8531,46.8625,176874.0
2023-07-03 10:40:00,49.91,49.93,49.88,49.9,107921.0,46.8625,46.8812,46.8343,46.8531,107921.0
2023-07-03 10:45:00,49.9,49.91,49.87,49.9,79672.0,46.8531,46.8625,46.8249,46.8531,79672.0
2023-07-03 10:50:00,49.9,49.91,49.88,49.9,65915.0,46.8531,46.8625,46.8343,46.8531,65915.0
2023-07-03 10:55:00,49.91,49.91,49.86,49.88,115448.0,46.8625,46.8625,46.8155,46.8343,115448.0
2023-07-03 11:00:00,49.89,49.9,49.84,49.84,172486.0,46.8437,46.8531,46.7967,46.7967,172486.0
2023-07-03 11:05:00,49.84,49.86,49.84,49.84,70687.0,46.7967,46.8155,46.7967,46.7967,70687.0
2023-07-03 11:10:00,49.85,49.86,49.84,49.85,31766.0,46.8061,46.8155,46.7967,46.8061,31766.0
2023-07-03 11:15:00,49.84,49.86,49.84,49.85,55509.0,46.7967,46.8155,46.7967,46.8061,55509.0
2023-07-03 11:20:00,49.85,49.87,49.84,49.85,121713.0,46.8061,46.8249,46.7967,46.8061,121713.0
2023-07-03 11:25:00,49.86,49.86,49.83,49.84,39476.0,46.8155,46.8155,46.7873,46.7967,39476.0
2023-07-03 11:30:00,49.84,49.86,49.79,49.8,88193.0,46.7967,46.8155,46.7498,46.7592,88193.0
2023-07-03 11:35:00,49.8,49.81,49.79,49.8,91093.0,46.7592,46.7686,46.7498,46.7592,91093.0
2023-07-03 11:40:00,49.79,49.8,49.78,49.78,76085.0,46.7498,46.7592,46.7404,46.7404,76085.0
2023-07-03 11:45:00,49.79,49.79,49.77,49.78,286811.0,46.7498,46.7498,46.731,46.7404,286811.0
2023-07-03 11:50:00,49.77,49.79,49.77,49.79,177715.0,46.731,46.7498,46.731,46.7498,177715.0
2023-07-03 11:55:00,49.79,49.8,49.78,49.79,84772.0,46.7498,46.7592,46.7404,46.7498,84772.0
2023-07-03 12:00:00,49.78,49.79,49.77,49.79,63356.0,46.7404,46.7498,46.731,46.7498,63356.0
2023-07-03 12:05:00,49.79,49.82,49.78,49.82,85750.0,46.7498,46.778,46.7404,46.778,85750.0
2023-07-03 12:10:00,49.82,49.82,49.8,49.81,163192.0,46.778,46.778,46.7592,46.7686,163192.0
2023-07-03 12:15:00,49.81,49.82,49.78,49.79,65632.0,46.7686,46.778,46.7404,46.7498,65632.0
2023-07-03 12:20:00,49.8,49.8,49.79,49.79,8312.0,46.7592,46.7592,46.7498,46.7498,8312.0
2023-07-03 12:25:00,49.8,49.82,49.79,49.82,92804.0,46.7592,46.778,46.7498,46.778,92804.0
2023-07-03 12:30:00,49.82,49.82,49.8,49.82,63647.0,46.778,46.778,46.7592,46.778,63647.0
2023-07-03 12:35:00,49.82,49.82,49.81,49.81,17965.0,46.778,46.778,46.7686,46.7686,17965.0
2023-07-03 12:40:00,49.82,49.83,49.81,49.83,55481.0,46.778,46.7873,46.7686,46.7873,55481.0
2023-07-03 12:45:00,49.83,49.83,49.82,49.83,29637.0,46.7873,46.7873,46.778,46.7873,29637.0
2023-07-03 12:50:00,49.83,49.84,49.81,49.82,114840.0,46.7873,46.7967,46.7686,46.778,114840.0
2023-07-03 12:55:00,49.82,49.85,49.81,49.84,295138.0,46.778,46.8061,46.7686,46.7967,295138.0
2023-07-05 09:30:00,49.65,49.67,49.59,49.62,453744.0,46.6183,46.6371,46.562,46.5902,453744.0
2023-07-05 09:35:00,49.62,49.62,49.53,49.61,175032.0,46.5902,46.5902,46.5057,46.5808,175032.0
2023-07-05 09:40:00,49.6,49.61,49.57,49.57,109108.0,46.5714,46.5808,46.5432,46.5432,109108.0
2023-07-05 09:45:00,49.57,49.58,49.55,49.58,134468.0,46.5432,46.5526,46.5244,46.5526,134468.0
2023-07-05 09:50:00,49.57,49.59,49.55,49.55,83682.0,46.5432,46.562,46.5244,46.5244,83682.0
2023-07-05 09:55:00,49.56,49.57,49.53,49.56,83852.0,46.5338,46.5432,46.5057,46.5338,83852.0
2023-07-05 10:00:00,49.57,49.61,49.57,49.59,131697.0,46.5432,46.5808,46.5432,46.562,131697.0
2023-07-05 10:05:00,49.59,49.63,49.59,49.62,75283.0,46.562,46.5996,46.562,46.5902,75283.0
2023-07-05 10:10:00,49.63,49.64,49.59,49.62,146420.0,46.5996,46.6089,46.562,46.5902,146420.0
2023-07-05 10:15:00,49.62,49.67,49.62,49.66,68280.0,46.5902,46.6371,46.5902,46.6277,68280.0
2023-07-05 10:20:00,49.66,49.67,49.64,49.65,85596.0,46.6277,46.6371,46.6089,46.6183,85596.0
2023-07-05 10:25:00,49.65,49.65,49.62,49.65,125693.0,46.6183,46.6183,46.5902,46.6183,125693.0
2023-07-05 10:30:00,49.64,49.66,49.63,49.65,139233.0,46.6089,46.6277,46.5996,46.6183,139233.0
2023-07-05 10:35:00,49.65,49.66,49.61,49.63,73550.0,46.6183,46.6277,46.5808,46.5996,73550.0
2023-07-05 10:40:00,49.63,49.63,49.58,49.59,64929.0,46.5996,46.5996,46.5526,46.562,64929.0
2023-07-05 10:45:00,49.59,49.6,49.54,49.55,48550.0,46.562,46.5714,46.515,46.5244,48550.0
2023-07-05 10:50:00,49.55,49.57,49.55,49.56,87762.0,46.5244,46.5432,46.5244,46.5338,87762.0
2023-07-05 10:55:00,49.55,49.56,49.54,49.55,254601.0,46.5244,46.5338,46.515,46.5244,254601.0
2023-07-05 11:00:00,49.55,49.56,49.53,49.54,112521.0,46.5244,46.5338,46.5057,46.515,112521.0
2023-07-05 11:05:00,49.54,49.55,49.52,49.52,61688.0,46.515,46.5244,46.4963,46.4963,61688.0
2023-07-05 11:10:00,49.53,49.56,49.52,49.56,100841.0,46.5057,46.5338,46.4963,46.5338,100841.0
2023-07-05 11:15:00,49.55,49.56,49.53,49.55,105059.0,46.5244,46.5338,46.5057,46.5244,105059.0
2023-07-05 11:20:00,49.55,49.57,49.54,49.56,44069.0,46.5244,46.5432,46.515,46.5338,44069.0
2023-07-05 11:25:00,49.57,49.6,49.56,49.59,94085.0,46.5432,46.5714,46.5338,46.562,94085.0
2023-07-05 11:30:00,49.58,49.61,49.58,49.61,58114.0,46.5526,46.5808,46.5526,46.5808,58114.0
2023-07-05 11:35:00,49.6,49.61,49.58,49.6,84972.0,46.5714,46.5808,46.5526,46.5714,84972.0
2023-07-05 11:40:00,49.59,49.6,49.57,49.58,36713.0,46.562,46.5714,46.5432,46.5526,36713.0
2023-07-05 11:45:00,49.58,49.59,49.55,49.55,26314.0,46.5526,46.562,46.5244,46.5244,26314.0
2023-07-05 11:50:00,49.56,49.56,49.54,49.55,32433.0,46.5338,46.5338,46.515,46.5244,32433.0
2023-07-05 11:55:00,49.55,49.56,49.54,49.55,73669.0,46.5244,46.5338,46.515,46.5244,73669.0
2023-07-05 12:00:00,49.55,49.56,49.53,49.54,49560.0,46.5244,46.5338,46.5057,46.515,49560.0
2023-07-05 12:05:00,49.54,49.55,49.53,49.54,31426.0,46.515,46.5244,46.5057,46.515,31426.0
2023-07-05 12:10:00,49.53,49.54,49.5,49.52,44306.0,46.5057,46.515,46.4775,46.4963,44306.0
2023-07-05 12:15:00,49.52,49.54,49.51,49.52,22028.0,46.4963,46.515,46.4869,46.4963,22028.0
2023-07-05 12:20:00,49.52,49.54,49.51,49.54,43689.0,46.4963,46.515,46.4869,46.515,43689.0
2023-07-05 12:25:00,49.53,49.56,49.53,49.55,45261.0,46.5057,46.5338,46.5057,46.5244,45261.0
2023-07-05 12:30:00,49.55,49.56,49.52,49.54,55007.0,46.5244,46.5338,46.4963,46.515,55007.0
2023-07-05 12:35:00,49.54,49.54,49.5,49.53,61878.0,46.515,46.515,46.4775,46.5057,61878.0
2023-07-05 12:40:00,49.52,49.52,49.5,49.5,14863.0,46.4963,46.4963,46.4775,46.4775,14863.0
2023-07-05 12:45:00,49.5,49.51,49.49,49.51,29043.0,46.4775,46.4869,46.4681,46.4869,29043.0
2023-07-05 12:50:00,49.51,49.51,49.49,49.5,44492.0,46.4869,46.4869,46.4681,46.4775,44492.0
2023-07-05 12:55:00,49.51,49.52,49.5,49.52,22249.0,46.4869,46.4963,46.4775,46.4963,22249.0
2023-07-05 13:00:00,49.52,49.52,49.51,49.52,23475.0,46.4963,46.4963,46.4869,46.4963,23475.0
2023-07-05 13:05:00,49.52,49.53,49.51,49.53,34971.0,46.4963,46.5057,46.4869,46.5057,34971.0
2023-07-05 13:10:00,49.53,49.53,49.51,49.52,28321.0,46.5057,46.5057,46.4869,46.4963,28321.0
2023-07-05 13:15:00,49.53,49.54,49.52,49.54,18260.0,46.5057,46.515,46.4963,46.515,18260.0
2023-07-05 13:20:00,49.54,49.56,49.53,49.55,11259.0,46.515,46.5338,46.5057,46.5244,11259.0
2023-07-05 13:25:00,49.55,49.56,49.54,49.55,27466.0,46.5244,46.5338,46.515,46.5244,27466.0
2023-07-05 13:30:00,49.55,49.56,49.54,49.55,107984.0,46.5244,46.5338,46.515,46.5244,107984.0
2023-07-05 13:35:00,49.55,49.56,49.54,49.55,24401.0,46.5244,46.5338,46.515,46.5244,24401.0
2023-07-05 13:40:00,49.55,49.57,49.55,49.56,17127.0,46.5244,46.5432,46.5244,46.5338,17127.0
2023-07-05 13:45:00,49.56,49.58,49.56,49.58,27927.0,46.5338,46.5526,46.5338,46.5526,27927.0
2023-07-05 13:50:00,49.57,49.58,49.56,49.57,23083.0,46.5432,46.5526,46.5338,46.5432,23083.0
2023-07-05 13:55:00,49.57,49.58,49.56,49.58,19371.0,46.5432,46.5526,46.5338,46.5526,19371.0
2023-07-05 14:00:00,49.57,49.61,49.57,49.58,62002.0,46.5432,46.5808,46.5432,46.5526,62002.0
2023-07-05 14:05:00,49.57,49.59,49.55,49.58,70227.0,46.5432,46.562,46.5244,46.5526,70227.0
2023-07-05 14:10:00,49.57,49.57,49.55,49.56,27024.0,46.5432,46.5432,46.5244,46.5338,27024.0
2023-07-05 14:15:00,49.55,49.56,49.5,49.5,113902.0,46.5244,46.5338,46.4775,46.4775,113902.0
2023-07-05 14:20:00,49.51,49.51,49.48,49.49,49549.0,46.4869,46.4869,46.4587,46.4681,49549.0
2023-07-05 14:25:00,49.49,49.52,49.48,49.52,54777.0,46.4681,46.4963,46.4587,46.4963,54777.0
2023-07-05 14:30:00,49.51,49.52,49.51,49.52,44188.0,46.4869,46.4963,46.4869,46.4963,44188.0
2023-07-05 14:35:00,49.52,49.54,49.51,49.54,124913.0,46.4963,46.515,46.4869,46.515,124913.0
2023-07-05 14:40:00,49.54,49.56,49.53,49.55,37835.0,46.515,46.5338,46.5057,46.5244,37835.0
2023-07-05 14:45:00,49.56,49.58,49.55,49.58,115757.0,46.5338,46.5526,46.5244,46.5526,115757.0
2023-07-05 14:50:00,49.58,49.58,49.56,49.57,14076.0,46.5526,46.5526,46.5338,46.5432,14076.0
2023-07-05 14:55:00,49.57,49.57,49.55,49.55,29591.0,46.5432,46.5432,46.5244,46.5244,29591.0
2023-07-05 15:00:00,49.55,49.57,49.55,49.55,117060.0,46.5244,46.5432,46.5244,46.5244,117060.0
2023-07-05 15:05:00,49.55,49.56,49.55,49.56,28975.0,46.5244,46.5338,46.5244,46.5338,28975.0
2023-07-05 15:10:00,49.55,49.56,49.55,49.55,35630.0,46.5244,46.5338,46.5244,46.5244,35630.0
2023-07-05 15:15:00,49.56,49.57,49.55,49.55,82431.0,46.5338,46.5432,46.5244,46.5244,82431.0
2023-07-05 15:20:00,49.56,49.56,49.55,49.56,56351.0,46.5338,46.5338,46.5244,46.5338,56351.0
2023-07-05 15:25:00,49.56,49.56,49.55,49.55,25615.0,46.5338,46.5338,46.5244,46.5244,25615.0
2023-07-05 15:30:00,49.55,49.56,49.55,49.55,41727.0,46.5244,46.5338,46.5244,46.5244,41727.0
2023-07-05 15:35:00,49.55,49.56,49.55,49.55,26483.0,46.5244,46.5338,46.5244,46.5244,26483.0
2023-07-05 15:40:00,49.55,49.56,49.55,49.55,47622.0,46.5244,46.5338,46.5244,46.5244,47622.0
2023-07-05 15:45:00,49.55,49.57,49.55,49.57,85751.0,46.5244,46.5432,46.5244,46.5432,85751.0
2023-07-05 15:50:00,49.57,49.57,49.56,49.56,71336.0,46.5432,46.5432,46.5338,46.5338,71336.0
2023-07-05 15:55:00,49.56,49.57,49.56,49.57,244193.0,46.5338,46.5432,46.5338,46.5432,244193.0
2023-07-06 09:30:00,48.87,48.93,48.83,48.9,246508.0,45.886,45.9423,45.8484,45.9141,246508.0
2023-07-06 09:35:00,48.89,48.93,48.87,48.92,175026.0,45.9047,45.9423,45.886,45.9329,175026.0
2023-07-06 09:40:00,48.91,48.92,48.82,48.82,39346.0,45.9235,45.9329,45.839,45.839,39346.0
2023-07-06 09:45:00,48.82,48.83,48.79,48.79,101306.0,45.839,45.8484,45.8108,45.8108,101306.0
2023-07-06 09:50:00,48.81,48.82,48.73,48.73,76147.0,45.8296,45.839,45.7545,45.7545,76147.0
2023-07-06 09:55:00,48.73,48.75,48.71,48.75,59813.0,45.7545,45.7733,45.7357,45.7733,59813.0
2023-07-06 10:00:00,48.74,48.75,48.67,48.69,187276.0,45.7639,45.7733,45.6982,45.717,187276.0
2023-07-06 10:05:00,48.69,48.69,48.62,48.64,75425.0,45.717,45.717,45.6512,45.67,75425.0
2023-07-06 10:10:00,48.64,48.66,48.62,48.66,183554.0,45.67,45.6888,45.6512,45.6888,183554.0
2023-07-06 10:15:00,48.66,48.68,48.63,48.63,119017.0,45.6888,45.7076,45.6606,45.6606,119017.0
2023-07-06 10:20:00,48.62,48.63,48.58,48.59,465571.0,45.6512,45.6606,45.6137,45.6231,465571.0
2023-07-06 10:25:00,48.59,48.59,48.54,48.55,70251.0,45.6231,45.6231,45.5761,45.5855,70251.0
2023-07-06 10:30:00,48.55,48.57,48.52,48.54,105142.0,45.5855,45.6043,45.5573,45.5761,105142.0
2023-07-06 10:35:00,48.53,48.54,48.48,48.52,63147.0,45.5667,45.5761,45.5198,45.5573,63147.0
2023-07-06 10:40:00,48.52,48.52,48.49,48.51,63929.0,45.5573,45.5573,45.5292,45.5479,63929.0
2023-07-06 10:45:00,48.51,48.53,48.48,48.53,77130.0,45.5479,45.5667,45.5198,45.5667,77130.0
2023-07-06 10:50:00,48.53,48.54,48.49,48.53,92624.0,45.5667,45.5761,45.5292,45.5667,92624.0
2023-07-06 10:55:00,48.53,48.53,48.48,48.48,51749.0,45.5667,45.5667,45.5198,45.5198,51749.0
2023-07-06 11:00:00,48.49,48.52,48.47,48.51,94863.0,45.5292,45.5573,45.5104,45.5479,94863.0
2023-07-06 11:05:00,48.51,48.52,48.48,48.49,38403.0,45.5479,45.5573,45.5198,45.5292,38403.0
2023-07-06 11:10:00,48.49,48.49,48.46,48.47,99250.0,45.5292,45.5292,45.501,45.5104,99250.0
2023-07-06 11:15:00,48.48,48.49,48.45,48.45,73938.0,45.5198,45.5292,45.4916,45.4916,73938.0
2023-07-06 11:20:00,48.45,48.46,48.44,48.45,75180.0,45.4916,45.501,45.4822,45.4916,75180.0
2023-07-06 11:25:00,48.44,48.48,48.42,48.46,70625.0,45.4822,45.5198,45.4634,45.501,70625.0
2023-07-06 11:30:00,48.46,48.52,48.45,48.51,129605.0,45.501,45.5573,45.4916,45.5479,129605.0
2023-07-06 11:35:00,48.52,48.53,48.5,48.51,49804.0,45.5573,45.5667,45.5386,45.5479,49804.0
2023-07-06 11:40:00,48.52,48.52,48.5,48.5,124886.0,45.5573,45.5573,45.5386,45.5386,124886.0
2023-07-06 11:45:00,48.51,48.52,48.49,48.51,225513.0,45.5479,45.5573,45.5292,45.5479,225513.0
2023-07-06 11:50:00,48.51,48.52,48.48,48.5,110095.0,45.5479,45.5573,45.5198,45.5386,110095.0
2023-07-06 11:55:00,48.5,48.51,48.47,48.5,64879.0,45.5386,45.5479,45.5104,45.5386,64879.0
2023-07-06 12:00:00,48.51,48.54,48.5,48.53,67490.0,45.5479,45.5761,45.5386,45.5667,67490.0
2023-07-06 12:05:00,48.53,48.55,48.52,48.53,89792.0,45.5667,45.5855,45.5573,45.5667,89792.0
2023-07-06 12:10:00,48.54,48.54,48.49,48.5,75914.0,45.5761,45.5761,45.5292,45.5386,75914.0
2023-07-06 12:15:00,48.5,48.52,48.49,48.51,51249.0,45.5386,45.5573,45.5292,45.5479,51249.0
2023-07-06 12:20:00,48.51,48.51,48.49,48.5,50643.0,45.5479,45.5479,45.5292,45.5386,50643.0
2023-07-06 12:25:00,48.5,48.51,48.49,48.49,43547.0,45.5386,45.5479,45.5292,45.5292,43547.0
2023-07-06 12:30:00,48.49,48.52,48.49,48.52,84776.0,45.5292,45.5573,45.5292,45.5573,84776.0
2023-07-06 12:35:00,48.52,48.52,48.48,48.48,85321.0,45.5573,45.5573,45.5198,45.5198,85321.0
2023-07-06 12:40:00,48.49,48.53,48.49,48.52,30699.0,45.5292,45.5667,45.5292,45.5573,30699.0
2023-07-06 12:45:00,48.52,48.53,48.5,48.51,26688.0,45.5573,45.5667,45.5386,45.5479,26688.0
2023-07-06 12:50:00,48.52,48.54,48.51,48.53,70376.0,45.5573,45.5761,45.5479,45.5667,70376.0
2023-07-06 12:55:00,48.53,48.55,48.52,48.54,65528.0,45.5667,45.5855,45.5573,45.5761,65528.0
2023-07-06 13:00:00,48.54,48.57,48.53,48.56,36979.0,45.5761,45.6043,45.5667,45.5949,36979.0
2023-07-06 13:05:00,48.57,48.58,48.55,48.57,30543.0,45.6043,45.6137,45.5855,45.6043,30543.0
2023-07-06 13:10:00,48.56,48.6,48.55,48.58,41158.0,45.5949,45.6324,45.5855,45.6137,41158.0
2023-07-06 13:15:00,48.58,48.59,48.57,48.59,52532.0,45.6137,45.6231,45.6043,45.6231,52532.0
2023-07-06 13:20:00,48.59,48.6,48.58,48.59,20360.0,45.6231,45.6324,45.6137,45.6231,20360.0
2023-07-06 13:25:00,48.59,48.6,48.56,48.57,21460.0,45.6231,45.6324,45.5949,45.6043,21460.0
2023-07-06 13:30:00,48.57,48.58,48.53,48.54,21156.0,45.6043,45.6137,45.5667,45.5761,21156.0
2023-07-06 13:35:00,48.54,48.57,48.53,48.57,30619.0,45.5761,45.6043,45.5667,45.6043,30619.0
2023-07-06 13:40:00,48.57,48.57,48.55,48.57,41658.0,45.6043,45.6043,45.5855,45.6043,41658.0
2023-07-06 13:45:00,48.56,48.57,48.55,48.57,29247.0,45.5949,45.6043,45.5855,45.6043,29247.0
2023-07-06 13:50:00,48.56,48.57,48.54,48.55,40071.0,45.5949,45.6043,45.5761,45.5855,40071.0
2023-07-06 13:55:00,48.54,48.58,48.54,48.58,65925.0,45.5761,45.6137,45.5761,45.6137,65925.0
2023-07-06 14:00:00,48.57,48.58,48.56,48.57,158076.0,45.6043,45.6137,45.5949,45.6043,158076.0
2023-07-06 14:05:00,48.57,48.59,48.56,48.58,89174.0,45.6043,45.6231,45.5949,45.6137,89174.0
2023-07-06 14:10:00,48.59,48.59,48.56,48.56,32709.0,45.6231,45.6231,45.5949,45.5949,32709.0
2023-07-06 14:15:00,48.56,48.57,48.55,48.57,41598.0,45.5949,45.6043,45.5855,45.6043,41598.0
2023-07-06 14:20:00,48.57,48.58,48.55,48.57,48498.0,45.6043,45.6137,45.5855,45.6043,48498.0
2023-07-06 14:25:00,48.58,48.58,48.54,48.55,37868.0,45.6137,45.6137,45.5761,45.5855,37868.0
2023-07-06 14:30:00,48.55,48.57,48.55,48.57,82415.0,45.5855,45.6043,45.5855,45.6043,82415.0
2023-07-06 14:35:00,48.57,48.57,48.55,48.56,74915.0,45.6043,45.6043,45.5855,45.5949,74915.0
2023-07-06 14:40:00,48.56,48.57,48.55,48.56,124830.0,45.5949,45.6043,45.5855,45.5949,124830.0
2023-07-06 14:45:00,48.57,48.59,48.57,48.59,52688.0,45.6043,45.6231,45.6043,45.6231,52688.0
2023-07-06 14:50:00,48.59,48.6,48.57,48.57,78153.0,45.6231,45.6324,45.6043,45.6043,78153.0
2023-07-06 14:55:00,48.58,48.59,48.57,48.57,54870.0,45.6137,45.6231,45.6043,45.6043,54870.0
2023-07-06 15:00:00,48.57,48.58,48.56,48.58,57149.0,45.6043,45.6137,45.5949,45.6137,57149.0
2023-07-06 15:05:00,48.58,48.58,48.56,48.57,41315.0,45.6137,45.6137,45.5949,45.6043,41315.0
2023-07-06 15:10:00,48.57,48.57,48.55,48.55,83984.0,45.6043,45.6043,45.5855,45.5855,83984.0
2023-07-06 15:15:00,48.55,48.56,48.54,48.55,66893.0,45.5855,45.5949,45.5761,45.5855,66893.0
2023-07-06 15:20:00,48.55,48.58,48.55,48.58,48592.0,45.5855,45.6137,45.5855,45.6137,48592.0
2023-07-06 15:25:00,48.58,48.58,48.57,48.58,31688.0,45.6137,45.6137,45.6043,45.6137,31688.0
2023-07-06 15:30:00,48.58,48.58,48.56,48.58,41576.0,45.6137,45.6137,45.5949,45.6137,41576.0
2023-07-06 15:35:00,48.58,48.58,48.56,48.57,53989.0,45.6137,45.6137,45.5949,45.6043,53989.0
2023-07-06 15:40:00,48.57,48.57,48.56,48.57,29261.0,45.6043,45.6043,45.5949,45.6043,29261.0
2023-07-06 15:45:00,48.56,48.58,48.56,48.58,174541.0,45.5949,45.6137,45.5949,45.6137,174541.0
2023-07-06 15:50:00,48.59,48.6,48.58,48.59,169483.0,45.6231,45.6324,45.6137,45.6231,169483.0
2023-07-06 15:55:00,48.58,48.62,48.58,48.62,342867.0,45.6137,45.6512,45.6137,45.6512,342867.0
2023-07-07 09:30:00,48.76,48.89,48.75,48.86,438159.0,45.7827,45.9047,45.7733,45.8766,438159.0
2023-07-07 09:35:00,48.87,48.89,48.82,48.87,462368.0,45.886,45.9047,45.839,45.886,462368.0
2023-07-07 09:40:00,48.86,48.92,48.86,48.91,224375.0,45.8766,45.9329,45.8766,45.9235,224375.0
2023-07-07 09:45:00,48.91,49.05,48.91,49.04,244389.0,45.9235,46.055,45.9235,46.0456,244389.0
2023-07-07 09:50:00,49.05,49.05,48.97,48.98,145965.0,46.055,46.055,45.9799,45.9892,145965.0
2023-07-07 09:55:00,48.97,49.0,48.97,49.0,153928.0,45.9799,46.008,45.9799,46.008,153928.0
2023-07-07 10:00:00,49.0,49.03,48.96,49.02,194417.0,46.008,46.0362,45.9705,46.0268,194417.0
2023-07-07 10:05:00,49.02,49.02,48.96,48.98,123013.0,46.0268,46.0268,45.9705,45.9892,123013.0
2023-07-07 10:10:00,48.98,49.02,48.96,49.0,169176.0,45.9892,46.0268,45.9705,46.008,169176.0
2023-07-07 10:15:00,48.99,49.01,48.94,49.0,194344.0,45.9986,46.0174,45.9517,46.008,194344.0
2023-07-07 10:20:00,49.0,49.01,48.98,49.0,41989.0,46.008,46.0174,45.9892,46.008,41989.0
2023-07-07 10:25:00,49.0,49.01,48.96,48.99,100215.0,46.008,46.0174,45.9705,45.9986,100215.0
2023-07-07 10:30:00,48.99,49.02,48.96,48.98,61073.0,45.9986,46.0268,45.9705,45.9892,61073.0
2023-07-07 10:35:00,48.98,49.07,48.98,49.07,45878.0,45.9892,46.0737,45.9892,46.0737,45878.0
2023-07-07 10:40:00,49.07,49.09,49.05,49.06,58647.0,46.0737,46.0925,46.055,46.0644,58647.0
2023-07-07 10:45:00,49.06,49.09,49.06,49.07,49896.0,46.0644,46.0925,46.0644,46.0737,49896.0
2023-07-07 10:50:00,49.08,49.11,49.07,49.09,23610.0,46.0831,46.1113,46.0737,46.0925,23610.0
2023-07-07 10:55:00,49.09,49.09,49.04,49.08,44975.0,46.0925,46.0925,46.0456,46.0831,44975.0
2023-07-07 11:00:00,49.07,49.12,49.06,49.12,58851.0,46.0737,46.1207,46.0644,46.1207,58851.0
2023-07-07 11:05:00,49.12,49.13,49.09,49.1,44057.0,46.1207,46.1301,46.0925,46.1019,44057.0
2023-07-07 11:10:00,49.11,49.12,49.08,49.11,54796.0,46.1113,46.1207,46.0831,46.1113,54796.0
2023-07-07 11:15:00,49.11,49.14,49.11,49.13,36029.0,46.1113,46.1395,46.1113,46.1301,36029.0
2023-07-07 11:20:00,49.13,49.16,49.12,49.15,78122.0,46.1301,46.1583,46.1207,46.1489,78122.0
2023-07-07 11:25:00,49.14,49.14,49.1,49.13,37078.0,46.1395,46.1395,46.1019,46.1301,37078.0
2023-07-07 11:30:00,49.12,49.15,49.12,49.13,131136.0,46.1207,46.1489,46.1207,46.1301,131136.0
2023-07-07 11:35:00,49.14,49.14,49.12,49.13,33195.0,46.1395,46.1395,46.1207,46.1301,33195.0
2023-07-07 11:40:00,49.12,49.15,49.12,49.15,31996.0,46.1207,46.1489,46.1207,46.1489,31996.0
2023-07-07 11:45:00,49.15,49.18,49.13,49.18,106670.0,46.1489,46.177,46.1301,46.177,106670.0
2023-07-07 11:50:00,49.17,49.2,49.15,49.17,56789.0,46.1676,46.1958,46.1489,46.1676,56789.0
2023-07-07 11:55:00,49.17,49.19,49.17,49.18,36206.0,46.1676,46.1864,46.1676,46.177,36206.0
2023-07-07 12:00:00,49.19,49.2,49.17,49.19,53484.0,46.1864,46.1958,46.1676,46.1864,53484.0
2023-07-07 12:05:00,49.19,49.22,49.18,49.21,72465.0,46.1864,46.2146,46.177,46.2052,72465.0
2023-07-07 12:10:00,49.21,49.24,49.2,49.23,40515.0,46.2052,46.2334,46.1958,46.224,40515.0
2023-07-07 12:15:00,49.23,49.25,49.23,49.23,29803.0,46.224,46.2428,46.224,46.224,29803.0
2023-07-07 12:20:00,49.23,49.25,49.22,49.23,155224.0,46.224,46.2428,46.2146,46.224,155224.0
2023-07-07 12:25:00,49.23,49.26,49.23,49.25,26049.0,46.224,46.2521,46.224,46.2428,26049.0
2023-07-07 12:30:00,49.25,49.3,49.25,49.3,29932.0,46.2428,46.2897,46.2428,46.2897,29932.0
2023-07-07 12:35:00,49.29,49.31,49.28,49.29,172497.0,46.2803,46.2991,46.2709,46.2803,172497.0
2023-07-07 12:40:00,49.29,49.32,49.28,49.32,173221.0,46.2803,46.3085,46.2709,46.3085,173221.0
2023-07-07 12:45:00,49.31,49.33,49.3,49.32,94754.0,46.2991,46.3179,46.2897,46.3085,94754.0
2023-07-07 12:50:00,49.32,49.34,49.31,49.33,30178.0,46.3085,46.3273,46.2991,46.3179,30178.0
2023-07-07 12:55:00,49.33,49.34,49.31,49.33,19424.0,46.3179,46.3273,46.2991,46.3179,19424.0
2023-07-07 13:00:00,49.33,49.34,49.3,49.31,66109.0,46.3179,46.3273,46.2897,46.2991,66109.0
2023-07-07 13:05:00,49.31,49.33,49.3,49.32,49835.0,46.2991,46.3179,46.2897,46.3085,49835.0
2023-07-07 13:10:00,49.32,49.35,49.31,49.34,48209.0,46.3085,46.3367,46.2991,46.3273,48209.0
2023-07-07 13:15:00,49.34,49.35,49.32,49.34,240914.0,46.3273,46.3367,46.3085,46.3273,240914.0
2023-07-07 13:20:00,49.34,49.37,49.34,49.37,61847.0,46.3273,46.3554,46.3273,46.3554,61847.0
2023-07-07 13:25:00,49.36,49.37,49.36,49.37,30858.0,46.346,46.3554,46.346,46.3554,30858.0
2023-07-07 13:30:00,49.37,49.38,49.36,49.37,23499.0,46.3554,46.3648,46.346,46.3554,23499.0
2023-07-07 13:35:00,49.37,49.37,49.32,49.34,89862.0,46.3554,46.3554,46.3085,46.3273,89862.0
2023-07-07 13:40:00,49.34,49.37,49.32,49.35,32241.0,46.3273,46.3554,46.3085,46.3367,32241.0
2023-07-07 13:45:00,49.35,49.35,49.32,49.33,17888.0,46.3367,46.3367,46.3085,46.3179,17888.0
2023-07-07 13:50:00,49.33,49.35,49.32,49.33,44979.0,46.3179,46.3367,46.3085,46.3179,44979.0
2023-07-07 13:55:00,49.33,49.34,49.3,49.33,126083.0,46.3179,46.3273,46.2897,46.3179,126083.0
2023-07-07 14:00:00,49.32,49.33,49.31,49.33,44507.0,46.3085,46.3179,46.2991,46.3179,44507.0
2023-07-07 14:05:00,49.32,49.34,49.32,49.34,45601.0,46.3085,46.3273,46.3085,46.3273,45601.0
2023-07-07 14:10:00,49.33,49.34,49.33,49.33,32599.0,46.3179,46.3273,46.3179,46.3179,32599.0
2023-07-07 14:15:00,49.33,49.34,49.32,49.32,33907.0,46.3179,46.3273,46.3085,46.3085,33907.0
2023-07-07 14:20:00,49.33,49.34,49.32,49.34,32282.0,46.3179,46.3273,46.3085,46.3273,32282.0
2023-07-07 14:25:00,49.34,49.34,49.32,49.34,122478.0,46.3273,46.3273,46.3085,46.3273,122478.0
2023-07-07 14:30:00,49.34,49.34,49.3,49.31,77630.0,46.3273,46.3273,46.2897,46.2991,77630.0
2023-07-07 14:35:00,49.3,49.31,49.29,49.3,87333.0,46.2897,46.2991,46.2803,46.2897,87333.0
2023-07-07 14:40:00,49.3,49.3,49.28,49.29,75533.0,46.2897,46.2897,46.2709,46.2803,75533.0
2023-07-07 14:45:00,49.29,49.3,49.28,49.29,64299.0,46.2803,46.2897,46.2709,46.2803,64299.0
2023-07-07 14:50:00,49.29,49.3,49.28,49.29,147321.0,46.2803,46.2897,46.2709,46.2803,147321.0
2023-07-07 14:55:00,49.29,49.3,49.28,49.29,186858.0,46.2803,46.2897,46.2709,46.2803,186858.0
2023-07-07 15:00:00,49.28,49.3,49.27,49.29,134709.0,46.2709,46.2897,46.2615,46.2803,134709.0
2023-07-07 15:05:00,49.29,49.3,49.28,49.29,130296.0,46.2803,46.2897,46.2709,46.2803,130296.0
2023-07-07 15:10:00,49.28,49.3,49.28,49.29,42125.0,46.2709,46.2897,46.2709,46.2803,42125.0
2023-07-07 15:15:00,49.29,49.3,49.25,49.27,119354.0,46.2803,46.2897,46.2428,46.2615,119354.0
2023-07-07 15:20:00,49.26,49.27,49.25,49.25,68053.0,46.2521,46.2615,46.2428,46.2428,68053.0
2023-07-07 15:25:00,49.26,49.26,49.23,49.24,67907.0,46.2521,46.2521,46.224,46.2334,67907.0
2023-07-07 15:30:00,49.25,49.27,49.24,49.26,69611.0,46.2428,46.2615,46.2334,46.2521,69611.0
2023-07-07 15:35:00,49.27,49.27,49.23,49.24,56955.0,46.2615,46.2615,46.224,46.2334,56955.0
2023-07-07 15:40:00,49.23,49.23,49.2,49.21,25479.0,46.224,46.224,46.1958,46.2052,25479.0
2023-07-07 15:45:00,49.21,49.22,49.17,49.19,172771.0,46.2052,46.2146,46.1676,46.1864,172771.0
2023-07-07 15:50:00,49.19,49.2,49.15,49.17,212908.0,46.1864,46.1958,46.1489,46.1676,212908.0
2023-07-07 15:55:00,49.17,49.18,49.14,49.17,219683.0,46.1676,46.177,46.1395,46.1676,219683.0
2023-07-10 09:30:00,48.83,48.98,48.83,48.94,262279.0,45.8484,45.9892,45.8484,45.9517,262279.0
2023-07-10 09:35:00,48.94,48.97,48.92,48.96,97870.0,45.9517,45.9799,45.9329,45.9705,97870.0
2023-07-10 09:40:00,48.96,48.98,48.91,48.95,57461.0,45.9705,45.9892,45.9235,45.9611,57461.0
2023-07-10 09:45:00,48.94,49.03,48.94,49.03,148106.0,45.9517,46.0362,45.9517,46.0362,148106.0
2023-07-10 09:50:00,49.02,49.03,48.98,49.02,110626.0,46.0268,46.0362,45.9892,46.0268,110626.0
2023-07-10 09:55:00,49.02,49.05,48.99,49.01,51707.0,46.0268,46.055,45.9986,46.0174,51707.0
2023-07-10 10:00:00,49.01,49.08,49.01,49.08,66008.0,46.0174,46.0831,46.0174,46.0831,66008.0
2023-07-10 10:05:00,49.08,49.16,49.08,49.15,128634.0,46.0831,46.1583,46.0831,46.1489,128634.0
2023-07-10 10:10:00,49.16,49.16,49.11,49.13,37339.0,46.1583,46.1583,46.1113,46.1301,37339.0
2023-07-10 10:15:00,49.12,49.13,49.07,49.09,63389.0,46.1207,46.1301,46.0737,46.0925,63389.0
2023-07-10 10:20:00,49.09,49.1,49.07,49.08,41547.0,46.0925,46.1019,46.0737,46.0831,41547.0
2023-07-10 10:25:00,49.08,49.09,49.03,49.05,77758.0,46.0831,46.0925,46.0362,46.055,77758.0
2023-07-10 10:30:00,49.05,49.06,49.01,49.03,63584.0,46.055,46.0644,46.0174,46.0362,63584.0
2023-07-10 10:35:00,49.04,49.05,49.0,49.02,167624.0,46.0456,46.055,46.008,46.0268,167624.0
2023-07-10 10:40:00,49.02,49.03,48.98,49.01,33266.0,46.0268,46.0362,45.9892,46.0174,33266.0
2023-07-10 10:45:00,49.02,49.07,49.02,49.06,39488.0,46.0268,46.0737,46.0268,46.0644,39488.0
2023-07-10 10:50:00,49.05,49.07,49.04,49.06,36103.0,46.055,46.0737,46.0456,46.0644,36103.0
2023-07-10 10:55:00,49.06,49.08,49.05,49.06,45728.0,46.0644,46.0831,46.055,46.0644,45728.0
2023-07-10 11:00:00,49.07,49.09,49.05,49.07,158823.0,46.0737,46.0925,46.055,46.0737,158823.0
2023-07-10 11:05:00,49.06,49.09,49.04,49.05,46923.0,46.0644,46.0925,46.0456,46.055,46923.0
2023-07-10 11:10:00,49.05,49.08,49.04,49.08,72766.0,46.055,46.0831,46.0456,46.0831,72766.0
2023-07-10 11:15:00,49.07,49.08,49.06,49.08,57299.0,46.0737,46.0831,46.0644,46.0831,57299.0
2023-07-10 11:20:00,49.07,49.1,49.06,49.1,80039.0,46.0737,46.1019,46.0644,46.1019,80039.0
2023-07-10 11:25:00,49.1,49.11,49.08,49.09,61841.0,46.1019,46.1113,46.0831,46.0925,61841.0
2023-07-10 11:30:00,49.09,49.11,49.09,49.09,84092.0,46.0925,46.1113,46.0925,46.0925,84092.0
2023-07-10 11:35:00,49.1,49.12,49.09,49.11,49331.0,46.1019,46.1207,46.0925,46.1113,49331.0
2023-07-10 11:40:00,49.11,49.13,49.1,49.1,56473.0,46.1113,46.1301,46.1019,46.1019,56473.0
2023-07-10 11:45:00,49.09,49.1,49.06,49.09,64408.0,46.0925,46.1019,46.0644,46.0925,64408.0
2023-07-10 11:50:00,49.09,49.15,49.09,49.14,31759.0,46.0925,46.1489,46.0925,46.1395,31759.0
2023-07-10 11:55:00,49.15,49.16,49.14,49.15,48929.0,46.1489,46.1583,46.1395,46.1489,48929.0
2023-07-10 12:00:00,49.14,49.14,49.09,49.1,118749.0,46.1395,46.1395,46.0925,46.1019,118749.0
2023-07-10 12:05:00,49.1,49.11,49.07,49.07,60717.0,46.1019,46.1113,46.0737,46.0737,60717.0
2023-07-10 12:10:00,49.07,49.08,49.06,49.07,207252.0,46.0737,46.0831,46.0644,46.0737,207252.0
2023-07-10 12:15:00,49.07,49.1,49.06,49.09,26081.0,46.0737,46.1019,46.0644,46.0925,26081.0
2023-07-10 12:20:00,49.1,49.12,49.1,49.11,23911.0,46.1019,46.1207,46.1019,46.1113,23911.0
2023-07-10 12:25:00,49.11,49.13,49.1,49.13,48493.0,46.1113,46.1301,46.1019,46.1301,48493.0
2023-07-10 12:30:00,49.12,49.14,49.12,49.13,65763.0,46.1207,46.1395,46.1207,46.1301,65763.0
2023-07-10 12:35:00,49.12,49.14,49.11,49.13,142009.0,46.1207,46.1395,46.1113,46.1301,142009.0
2023-07-10 12:40:00,49.12,49.13,49.11,49.13,58805.0,46.1207,46.1301,46.1113,46.1301,58805.0
2023-07-10 12:45:00,49.13,49.13,49.11,49.13,48175.0,46.1301,46.1301,46.1113,46.1301,48175.0
2023-07-10 12:50:00,49.13,49.14,49.12,49.13,60318.0,46.1301,46.1395,46.1207,46.1301,60318.0
2023-07-10 12:55:00,49.14,49.14,49.12,49.13,58695.0,46.1395,46.1395,46.1207,46.1301,58695.0
2023-07-10 13:00:00,49.13,49.14,49.12,49.14,47810.0,46.1301,46.1395,46.1207,46.1395,47810.0
2023-07-10 13:05:00,49.14,49.16,49.13,49.14,75608.0,46.1395,46.1583,46.1301,46.1395,75608.0
2023-07-10 13:10:00,49.15,49.16,49.13,49.16,80522.0,46.1489,46.1583,46.1301,46.1583,80522.0
2023-07-10 13:15:00,49.15,49.15,49.13,49.14,66668.0,46.1489,46.1489,46.1301,46.1395,66668.0
2023-07-10 13:20:00,49.14,49.15,49.13,49.14,39376.0,46.1395,46.1489,46.1301,46.1395,39376.0
2023-07-10 13:25:00,49.15,49.15,49.13,49.15,45582.0,46.1489,46.1489,46.1301,46.1489,45582.0
2023-07-10 13:30:00,49.14,49.17,49.14,49.16,63953.0,46.1395,46.1676,46.1395,46.1583,63953.0
2023-07-10 13:35:00,49.15,49.16,49.14,49.16,41938.0,46.1489,46.1583,46.1395,46.1583,41938.0
2023-07-10 13:40:00,49.15,49.17,49.15,49.16,11114.0,46.1489,46.1676,46.1489,46.1583,11114.0
2023-07-10 13:45:00,49.17,49.17,49.16,49.16,49575.0,46.1676,46.1676,46.1583,46.1583,49575.0
2023-07-10 13:50:00,49.16,49.18,49.16,49.18,46717.0,46.1583,46.177,46.1583,46.177,46717.0
2023-07-10 13:55:00,49.17,49.18,49.16,49.16,40620.0,46.1676,46.177,46.1583,46.1583,40620.0
2023-07-10 14:00:00,49.17,49.18,49.15,49.15,73810.0,46.1676,46.177,46.1489,46.1489,73810.0
2023-07-10 14:05:00,49.16,49.17,49.14,49.15,77432.0,46.1583,46.1676,46.1395,46.1489,77432.0
2023-07-10 14:10:00,49.14,49.18,49.14,49.17,70733.0,46.1395,46.177,46.1395,46.1676,70733.0
2023-07-10 14:15:00,49.17,49.17,49.16,49.17,96455.0,46.1676,46.1676,46.1583,46.1676,96455.0
2023-07-10 14:20:00,49.17,49.19,49.16,49.18,87639.0,46.1676,46.1864,46.1583,46.177,87639.0
2023-07-10 14:25:00,49.18,49.19,49.17,49.19,42501.0,46.177,46.1864,46.1676,46.1864,42501.0
2023-07-10 14:30:00,49.19,49.19,49.16,49.16,65220.0,46.1864,46.1864,46.1583,46.1583,65220.0
2023-07-10 14:35:00,49.16,49.18,49.16,49.16,32306.0,46.1583,46.177,46.1583,46.1583,32306.0
2023-07-10 14:40:00,49.17,49.18,49.16,49.16,28018.0,46.1676,46.177,46.1583,46.1583,28018.0
2023-07-10 14:45:00,49.16,49.17,49.16,49.16,27482.0,46.1583,46.1676,46.1583,46.1583,27482.0
2023-07-10 14:50:00,49.16,49.18,49.16,49.17,71973.0,46.1583,46.177,46.1583,46.1676,71973.0
2023-07-10 14:55:00,49.17,49.18,49.16,49.18,61223.0,46.1676,46.177,46.1583,46.177,61223.0
2023-07-10 15:00:00,49.18,49.18,49.16,49.18,140186.0,46.177,46.177,46.1583,46.177,140186.0
2023-07-10 15:05:00,49.18,49.18,49.16,49.16,89075.0,46.177,46.177,46.1583,46.1583,89075.0
2023-07-10 15:10:00,49.17,49.18,49.16,49.17,89831.0,46.1676,46.177,46.1583,46.1676,89831.0
2023-07-10 15:15:00,49.17,49.18,49.17,49.18,73093.0,46.1676,46.177,46.1676,46.177,73093.0
2023-07-10 15:20:00,49.17,49.18,49.17,49.18,80964.0,46.1676,46.177,46.1676,46.177,80964.0
2023-07-10 15:25:00,49.17,49.18,49.17,49.18,30667.0,46.1676,46.177,46.1676,46.177,30667.0
2023-07-10 15:30:00,49.18,49.18,49.15,49.16,152818.0,46.177,46.177,46.1489,46.1583,152818.0
2023-07-10 15:35:00,49.16,49.18,49.15,49.17,257538.0,46.1583,46.177,46.1489,46.1676,257538.0
2023-07-10 15:40:00,49.17,49.18,49.16,49.16,76993.0,46.1676,46.177,46.1583,46.1583,76993.0
2023-07-10 15:45:00,49.17,49.18,49.16,49.18,97829.0,46.1676,46.177,46.1583,46.177,97829.0
2023-07-10 15:50:00,49.17,49.18,49.16,49.16,120357.0,46.1676,46.177,46.1583,46.1583,120357.0
2023-07-10 15:55:00,49.16,49.18,49.16,49.18,223900.0,46.1583,46.177,46.1583,46.177,223900.0
2023-07-11 09:30:00,49.46,49.62,49.46,49.61,148652.0,46.4399,46.5902,46.4399,46.5808,148652.0
2023-07-11 09:35:00,49.61,49.63,49.54,49.55,115949.0,46.5808,46.5996,46.515,46.5244,115949.0
2023-07-11 09:40:00,49.54,49.56,49.45,49.46,428538.0,46.515,46.5338,46.4305,46.4399,428538.0
2023-07-11 09:45:00,49.46,49.49,49.44,49.46,380851.0,46.4399,46.4681,46.4212,46.4399,380851.0
2023-07-11 09:50:00,49.46,49.48,49.44,49.45,276191.0,46.4399,46.4587,46.4212,46.4305,276191.0
2023-07-11 09:55:00,49.45,49.46,49.42,49.46,111256.0,46.4305,46.4399,46.4024,46.4399,111256.0
2023-07-11 10:00:00,49.46,49.46,49.37,49.37,253683.0,46.4399,46.4399,46.3554,46.3554,253683.0
2023-07-11 10:05:00,49.37,49.37,49.28,49.33,120358.0,46.3554,46.3554,46.2709,46.3179,120358.0
2023-07-11 10:10:00,49.32,49.33,49.29,49.32,125984.0,46.3085,46.3179,46.2803,46.3085,125984.0
2023-07-11 10:15:00,49.32,49.36,49.3,49.36,97625.0,46.3085,46.346,46.2897,46.346,97625.0
2023-07-11 10:20:00,49.37,49.42,49.35,49.41,85015.0,46.3554,46.4024,46.3367,46.393,85015.0
2023-07-11 10:25:00,49.41,49.45,49.4,49.42,86467.0,46.393,46.4305,46.3836,46.4024,86467.0
2023-07-11 10:30:00,49.42,49.43,49.39,49.39,192918.0,46.4024,46.4118,46.3742,46.3742,192918.0
2023-07-11 10:35:00,49.39,49.44,49.39,49.44,74680.0,46.3742,46.4212,46.3742,46.4212,74680.0
2023-07-11 10:40:00,49.44,49.44,49.41,49.44,100279.0,46.4212,46.4212,46.393,46.4212,100279.0
2023-07-11 10:45:00,49.44,49.47,49.41,49.42,98174.0,46.4212,46.4493,46.393,46.4024,98174.0
2023-07-11 10:50:00,49.43,49.43,49.4,49.41,103781.0,46.4118,46.4118,46.3836,46.393,103781.0
2023-07-11 10:55:00,49.41,49.42,49.4,49.42,105572.0,46.393,46.4024,46.3836,46.4024,105572.0
2023-07-11 11:00:00,49.42,49.44,49.41,49.43,240929.0,46.4024,46.4212,46.393,46.4118,240929.0
2023-07-11 11:05:00,49.42,49.44,49.39,49.43,107999.0,46.4024,46.4212,46.3742,46.4118,107999.0
2023-07-11 11:10:00,49.43,49.46,49.43,49.45,79757.0,46.4118,46.4399,46.4118,46.4305,79757.0
2023-07-11 11:15:00,49.45,49.49,49.43,49.45,115560.0,46.4305,46.4681,46.4118,46.4305,115560.0
2023-07-11 11:20:00,49.45,49.48,49.45,49.47,74402.0,46.4305,46.4587,46.4305,46.4493,74402.0
2023-07-11 11:25:00,49.47,49.48,49.44,49.46,133180.0,46.4493,46.4587,46.4212,46.4399,133180.0
2023-07-11 11:30:00,49.46,49.48,49.45,49.45,105627.0,46.4399,46.4587,46.4305,46.4305,105627.0
2023-07-11 11:35:00,49.46,49.5,49.45,49.48,58135.0,46.4399,46.4775,46.4305,46.4587,58135.0
2023-07-11 11:40:00,49.48,49.48,49.45,49.47,87881.0,46.4587,46.4587,46.4305,46.4493,87881.0
2023-07-11 11:45:00,49.46,49.47,49.44,49.45,53185.0,46.4399,46.4493,46.4212,46.4305,53185.0
2023-07-11 11:50:00,49.46,49.48,49.45,49.47,36505.0,46.4399,46.4587,46.4305,46.4493,36505.0
2023-07-11 11:55:00,49.47,49.49,49.46,49.47,53086.0,46.4493,46.4681,46.4399,46.4493,53086.0
2023-07-11 12:00:00,49.48,49.49,49.47,49.48,68370.0,46.4587,46.4681,46.4493,46.4587,68370.0
2023-07-11 12:05:00,49.48,49.5,49.47,49.48,51517.0,46.4587,46.4775,46.4493,46.4587,51517.0
2023-07-11 12:10:00,49.48,49.5,49.47,49.49,84655.0,46.4587,46.4775,46.4493,46.4681,84655.0
2023-07-11 12:15:00,49.5,49.5,49.48,49.49,128271.0,46.4775,46.4775,46.4587,46.4681,128271.0
2023-07-11 12:20:00,49.49,49.52,49.49,49.51,73933.0,46.4681,46.4963,46.4681,46.4869,73933.0
2023-07-11 12:25:00,49.51,49.52,49.47,49.5,137754.0,46.4869,46.4963,46.4493,46.4775,137754.0
2023-07-11 12:30:00,49.5,49.52,49.48,49.52,144828.0,46.4775,46.4963,46.4587,46.4963,144828.0
2023-07-11 12:35:00,49.51,49.54,49.5,49.54,70508.0,46.4869,46.515,46.4775,46.515,70508.0
2023-07-11 12:40:00,49.54,49.55,49.53,49.54,41340.0,46.515,46.5244,46.5057,46.515,41340.0
2023-07-11 12:45:00,49.54,49.57,49.54,49.56,54640.0,46.515,46.5432,46.515,46.5338,54640.0
2023-07-11 12:50:00,49.56,49.56,49.54,49.55,45145.0,46.5338,46.5338,46.515,46.5244,45145.0
2023-07-11 12:55:00,49.55,49.56,49.52,49.54,54065.0,46.5244,46.5338,46.4963,46.515,54065.0
2023-07-11 13:00:00,49.55,49.57,49.55,49.57,69408.0,46.5244,46.5432,46.5244,46.5432,69408.0
2023-07-11 13:05:00,49.57,49.58,49.55,49.58,49832.0,46.5432,46.5526,46.5244,46.5526,49832.0
2023-07-11 13:10:00,49.57,49.58,49.55,49.56,82846.0,46.5432,46.5526,46.5244,46.5338,82846.0
2023-07-11 13:15:00,49.56,49.57,49.55,49.57,53447.0,46.5338,46.5432,46.5244,46.5432,53447.0
2023-07-11 13:20:00,49.57,49.58,49.55,49.57,63707.0,46.5432,46.5526,46.5244,46.5432,63707.0
2023-07-11 13:25:00,49.57,49.59,49.57,49.59,51399.0,46.5432,46.562,46.5432,46.562,51399.0
2023-07-11 13:30:00,49.59,49.59,49.57,49.59,38460.0,46.562,46.562,46.5432,46.562,38460.0
2023-07-11 13:35:00,49.59,49.59,49.57,49.58,46240.0,46.562,46.562,46.5432,46.5526,46240.0
2023-07-11 13:40:00,49.58,49.6,49.57,49.6,50175.0,46.5526,46.5714,46.5432,46.5714,50175.0
2023-07-11 13:45:00,49.59,49.6,49.56,49.59,59928.0,46.562,46.5714,46.5338,46.562,59928.0
2023-07-11 13:50:00,49.59,49.59,49.57,49.59,48869.0,46.562,46.562,46.5432,46.562,48869.0
2023-07-11 13:55:00,49.59,49.6,49.57,49.6,37728.0,46.562,46.5714,46.5432,46.5714,37728.0
2023-07-11 14:00:00,49.6,49.62,49.59,49.61,44285.0,46.5714,46.5902,46.562,46.5808,44285.0
2023-07-11 14:05:00,49.61,49.61,49.59,49.6,135163.0,46.5808,46.5808,46.562,46.5714,135163.0
2023-07-11 14:10:00,49.6,49.6,49.58,49.59,54053.0,46.5714,46.5714,46.5526,46.562,54053.0
2023-07-11 14:15:00,49.59,49.59,49.57,49.57,40991.0,46.562,46.562,46.5432,46.5432,40991.0
2023-07-11 14:20:00,49.57,49.58,49.55,49.57,52758.0,46.5432,46.5526,46.5244,46.5432,52758.0
2023-07-11 14:25:00,49.56,49.59,49.56,49.57,47813.0,46.5338,46.562,46.5338,46.5432,47813.0
2023-07-11 14:30:00,49.58,49.59,49.57,49.59,53849.0,46.5526,46.562,46.5432,46.562,53849.0
2023-07-11 14:35:00,49.59,49.6,49.57,49.59,51159.0,46.562,46.5714,46.5432,46.562,51159.0
2023-07-11 14:40:00,49.59,49.61,49.59,49.61,51937.0,46.562,46.5808,46.562,46.5808,51937.0
2023-07-11 14:45:00,49.61,49.62,49.6,49.61,43065.0,46.5808,46.5902,46.5714,46.5808,43065.0
2023-07-11 14:50:00,49.6,49.62,49.6,49.62,62272.0,46.5714,46.5902,46.5714,46.5902,62272.0
2023-07-11 14:55:00,49.61,49.64,49.61,49.64,45179.0,46.5808,46.6089,46.5808,46.6089,45179.0
2023-07-11 15:00:00,49.64,49.64,49.63,49.64,34209.0,46.6089,46.6089,46.5996,46.6089,34209.0
2023-07-11 15:05:00,49.64,49.64,49.63,49.64,37588.0,46.6089,46.6089,46.5996,46.6089,37588.0
2023-07-11 15:10:00,49.64,49.65,49.63,49.64,47524.0,46.6089,46.6183,46.5996,46.6089,47524.0
2023-07-11 15:15:00,49.64,49.67,49.63,49.67,31106.0,46.6089,46.6371,46.5996,46.6371,31106.0
2023-07-11 15:20:00,49.67,49.68,49.65,49.66,56982.0,46.6371,46.6465,46.6183,46.6277,56982.0
2023-07-11 15:25:00,49.67,49.68,49.66,49.68,62754.0,46.6371,46.6465,46.6277,46.6465,62754.0
2023-07-11 15:30:00,49.68,49.68,49.64,49.65,82741.0,46.6465,46.6465,46.6089,46.6183,82741.0
2023-07-11 15:35:00,49.66,49.67,49.65,49.67,81168.0,46.6277,46.6371,46.6183,46.6371,81168.0
2023-07-11 15:40:00,49.67,49.68,49.66,49.68,99424.0,46.6371,46.6465,46.6277,46.6465,99424.0
2023-07-11 15:45:00,49.68,49.71,49.67,49.7,189578.0,46.6465,46.6747,46.6371,46.6653,189578.0
2023-07-11 15:50:00,49.71,49.71,49.69,49.69,88389.0,46.6747,46.6747,46.6559,46.6559,88389.0
2023-07-11 15:55:00,49.7,49.7,49.68,49.69,147729.0,46.6653,46.6653,46.6465,46.6559,147729.0
2023-07-12 09:30:00,50.39,50.44,50.39,50.42,229038.0,47.3131,47.3601,47.3131,47.3413,229038.0
2023-07-12 09:35:00,50.42,50.47,50.4,50.47,164510.0,47.3413,47.3883,47.3225,47.3883,164510.0
2023-07-12 09:40:00,50.47,50.48,50.4,50.4,120189.0,47.3883,47.3977,47.3225,47.3225,120189.0
2023-07-12 09:45:00,50.39,50.42,50.36,50.39,112551.0,47.3131,47.3413,47.285,47.3131,112551.0
2023-07-12 09:50:00,50.38,50.44,50.37,50.43,94869.0,47.3038,47.3601,47.2944,47.3507,94869.0
2023-07-12 09:55:00,50.44,50.48,50.43,50.46,73393.0,47.3601,47.3977,47.3507,47.3789,73393.0
2023-07-12 10:00:00,50.46,50.48,50.44,50.48,532830.0,47.3789,47.3977,47.3601,47.3977,532830.0
2023-07-12 10:05:00,50.48,50.52,50.46,50.52,741612.0,47.3977,47.4352,47.3789,47.4352,741612.0
2023-07-12 10:10:00,50.52,50.53,50.51,50.53,100284.0,47.4352,47.4446,47.4258,47.4446,100284.0
2023-07-12 10:15:00,50.53,50.57,50.52,50.55,150010.0,47.4446,47.4822,47.4352,47.4634,150010.0
2023-07-12 10:20:00,50.55,50.57,50.51,50.51,303727.0,47.4634,47.4822,47.4258,47.4258,303727.0
2023-07-12 10:25:00,50.52,50.53,50.47,50.52,61603.0,47.4352,47.4446,47.3883,47.4352,61603.0
2023-07-12 10:30:00,50.52,50.57,50.51,50.55,88857.0,47.4352,47.4822,47.4258,47.4634,88857.0
2023-07-12 10:35:00,50.55,50.58,50.54,50.56,82187.0,47.4634,47.4915,47.454,47.4728,82187.0
2023-07-12 10:40:00,50.56,50.61,50.56,50.61,66768.0,47.4728,47.5197,47.4728,47.5197,66768.0
2023-07-12 10:45:00,50.61,50.63,50.59,50.63,79286.0,47.5197,47.5385,47.5009,47.5385,79286.0
2023-07-12 10:50:00,50.62,50.64,50.61,50.63,95853.0,47.5291,47.5479,47.5197,47.5385,95853.0
2023-07-12 10:55:00,50.63,50.65,50.63,50.65,80225.0,47.5385,47.5573,47.5385,47.5573,80225.0
2023-07-12 11:00:00,50.65,50.65,50.61,50.62,107351.0,47.5573,47.5573,47.5197,47.5291,107351.0
2023-07-12 11:05:00,50.62,50.62,50.56,50.56,367271.0,47.5291,47.5291,47.4728,47.4728,367271.0
2023-07-12 11:10:00,50.57,50.59,50.56,50.59,164739.0,47.4822,47.5009,47.4728,47.5009,164739.0
2023-07-12 11:15:00,50.59,50.62,50.59,50.62,81261.0,47.5009,47.5291,47.5009,47.5291,81261.0
2023-07-12 11:20:00,50.61,50.64,50.6,50.63,58400.0,47.5197,47.5479,47.5103,47.5385,58400.0
2023-07-12 11:25:00,50.63,50.64,50.61,50.64,116507.0,47.5385,47.5479,47.5197,47.5479,116507.0
2023-07-12 11:30:00,50.64,50.65,50.62,50.63,70963.0,47.5479,47.5573,47.5291,47.5385,70963.0
2023-07-12 11:35:00,50.64,50.65,50.61,50.62,72958.0,47.5479,47.5573,47.5197,47.5291,72958.0
2023-07-12 11:40:00,50.61,50.61,50.51,50.55,163815.0,47.5197,47.5197,47.4258,47.4634,163815.0
2023-07-12 11:45:00,50.54,50.59,50.53,50.58,100019.0,47.454,47.5009,47.4446,47.4915,100019.0
2023-07-12 11:50:00,50.58,50.6,50.55,50.58,57661.0,47.4915,47.5103,47.4634,47.4915,57661.0
2023-07-12 11:55:00,50.58,50.59,50.54,50.55,152899.0,47.4915,47.5009,47.454,47.4634,152899.0
2023-07-12 12:00:00,50.55,50.57,50.52,50.53,106292.0,47.4634,47.4822,47.4352,47.4446,106292.0
2023-07-12 12:05:00,50.53,50.57,50.53,50.57,107631.0,47.4446,47.4822,47.4446,47.4822,107631.0
2023-07-12 12:10:00,50.57,50.62,50.57,50.61,26083.0,47.4822,47.5291,47.4822,47.5197,26083.0
2023-07-12 12:15:00,50.62,50.63,50.59,50.6,214516.0,47.5291,47.5385,47.5009,47.5103,214516.0
2023-07-12 12:20:00,50.6,50.64,50.59,50.64,136665.0,47.5103,47.5479,47.5009,47.5479,136665.0
2023-07-12 12:25:00,50.65,50.65,50.61,50.63,282590.0,47.5573,47.5573,47.5197,47.5385,282590.0
2023-07-12 12:30:00,50.63,50.67,50.62,50.66,50524.0,47.5385,47.5761,47.5291,47.5667,50524.0
2023-07-12 12:35:00,50.66,50.66,50.63,50.66,191276.0,47.5667,47.5667,47.5385,47.5667,191276.0
2023-07-12 12:40:00,50.66,50.66,50.63,50.64,55038.0,47.5667,47.5667,47.5385,47.5479,55038.0
2023-07-12 12:45:00,50.64,50.65,50.63,50.65,71697.0,47.5479,47.5573,47.5385,47.5573,71697.0
2023-07-12 12:50:00,50.65,50.66,50.64,50.66,134619.0,47.5573,47.5667,47.5479,47.5667,134619.0
2023-07-12 12:55:00,50.66,50.66,50.64,50.65,90571.0,47.5667,47.5667,47.5479,47.5573,90571.0
2023-07-12 13:00:00,50.65,50.66,50.63,50.65,98516.0,47.5573,47.5667,47.5385,47.5573,98516.0
2023-07-12 13:05:00,50.64,50.65,50.61,50.61,40680.0,47.5479,47.5573,47.5197,47.5197,40680.0
2023-07-12 13:10:00,50.61,50.65,50.6,50.65,78754.0,47.5197,47.5573,47.5103,47.5573,78754.0
2023-07-12 13:15:00,50.64,50.67,50.64,50.67,130450.0,47.5479,47.5761,47.5479,47.5761,130450.0
2023-07-12 13:20:00,50.67,50.69,50.66,50.68,45198.0,47.5761,47.5948,47.5667,47.5854,45198.0
2023-07-12 13:25:00,50.68,50.71,50.67,50.7,53259.0,47.5854,47.6136,47.5761,47.6042,53259.0
2023-07-12 13:30:00,50.7,50.71,50.69,50.71,91273.0,47.6042,47.6136,47.5948,47.6136,91273.0
2023-07-12 13:35:00,50.71,50.72,50.69,50.72,56930.0,47.6136,47.623,47.5948,47.623,56930.0
2023-07-12 13:40:00,50.72,50.72,50.69,50.7,148454.0,47.623,47.623,47.5948,47.6042,148454.0
2023-07-12 13:45:00,50.69,50.7,50.68,50.69,144688.0,47.5948,47.6042,47.5854,47.5948,144688.0
2023-07-12 13:50:00,50.69,50.69,50.67,50.69,199295.0,47.5948,47.5948,47.5761,47.5948,199295.0
2023-07-12 13:55:00,50.69,50.71,50.67,50.7,136134.0,47.5948,47.6136,47.5761,47.6042,136134.0
2023-07-12 14:00:00,50.7,50.71,50.68,50.69,121996.0,47.6042,47.6136,47.5854,47.5948,121996.0
2023-07-12 14:05:00,50.7,50.72,50.68,50.71,276210.0,47.6042,47.623,47.5854,47.6136,276210.0
2023-07-12 14:10:00,50.71,50.73,50.71,50.73,77597.0,47.6136,47.6324,47.6136,47.6324,77597.0
2023-07-12 14:15:00,50.73,50.73,50.71,50.72,44743.0,47.6324,47.6324,47.6136,47.623,44743.0
2023-07-12 14:20:00,50.71,50.73,50.71,50.72,52358.0,47.6136,47.6324,47.6136,47.623,52358.0
2023-07-12 14:25:00,50.72,50.74,50.71,50.73,73855.0,47.623,47.6418,47.6136,47.6324,73855.0
2023-07-12 14:30:00,50.73,50.74,50.72,50.73,62246.0,47.6324,47.6418,47.623,47.6324,62246.0
2023-07-12 14:35:00,50.72,50.74,50.72,50.73,89461.0,47.623,47.6418,47.623,47.6324,89461.0
2023-07-12 14:40:00,50.73,50.73,50.7,50.72,93603.0,47.6324,47.6324,47.6042,47.623,93603.0
2023-07-12 14:45:00,50.72,50.72,50.69,50.7,78756.0,47.623,47.623,47.5948,47.6042,78756.0
2023-07-12 14:50:00,50.7,50.7,50.69,50.69,177625.0,47.6042,47.6042,47.5948,47.5948,177625.0
2023-07-12 14:55:00,50.7,50.72,50.69,50.72,65529.0,47.6042,47.623,47.5948,47.623,65529.0
2023-07-12 15:00:00,50.71,50.72,50.7,50.72,223360.0,47.6136,47.623,47.6042,47.623,223360.0
2023-07-12 15:05:00,50.72,50.73,50.71,50.71,43487.0,47.623,47.6324,47.6136,47.6136,43487.0
2023-07-12 15:10:00,50.71,50.73,50.7,50.72,149466.0,47.6136,47.6324,47.6042,47.623,149466.0
2023-07-12 15:15:00,50.73,50.73,50.71,50.72,72596.0,47.6324,47.6324,47.6136,47.623,72596.0
2023-07-12 15:20:00,50.71,50.71,50.66,50.66,72715.0,47.6136,47.6136,47.5667,47.5667,72715.0
2023-07-12 15:25:00,50.66,50.69,50.64,50.68,167837.0,47.5667,47.5948,47.5479,47.5854,167837.0
2023-07-12 15:30:00,50.68,50.7,50.68,50.7,57959.0,47.5854,47.6042,47.5854,47.6042,57959.0
2023-07-12 15:35:00,50.7,50.71,50.68,50.7,159767.0,47.6042,47.6136,47.5854,47.6042,159767.0
2023-07-12 15:40:00,50.7,50.71,50.68,50.7,52001.0,47.6042,47.6136,47.5854,47.6042,52001.0
2023-07-12 15:45:00,50.7,50.7,50.68,50.69,65642.0,47.6042,47.6042,47.5854,47.5948,65642.0
2023-07-12 15:50:00,50.68,50.7,50.67,50.69,157092.0,47.5854,47.6042,47.5761,47.5948,157092.0
2023-07-12 15:55:00,50.69,50.7,50.68,50.69,131004.0,47.5948,47.6042,47.5854,47.5948,131004.0
2023-07-13 09:30:00,50.94,51.0,50.94,50.98,277707.0,47.8296,47.8859,47.8296,47.8671,277707.0
2023-07-13 09:35:00,50.98,51.03,50.96,51.0,225749.0,47.8671,47.9141,47.8483,47.8859,225749.0
2023-07-13 09:40:00,51.01,51.04,51.0,51.04,308276.0,47.8953,47.9235,47.8859,47.9235,308276.0
2023-07-13 09:45:00,51.04,51.05,51.0,51.01,121092.0,47.9235,47.9328,47.8859,47.8953,121092.0
2023-07-13 09:50:00,51.0,51.06,50.98,51.06,168969.0,47.8859,47.9422,47.8671,47.9422,168969.0
2023-07-13 09:55:00,51.05,51.09,51.02,51.09,196421.0,47.9328,47.9704,47.9047,47.9704,196421.0
2023-07-13 10:00:00,51.08,51.09,51.05,51.06,84349.0,47.961,47.9704,47.9328,47.9422,84349.0
2023-07-13 10:05:00,51.07,51.1,51.04,51.09,160346.0,47.9516,47.9798,47.9235,47.9704,160346.0
2023-07-13 10:10:00,51.09,51.1,51.07,51.09,75997.0,47.9704,47.9798,47.9516,47.9704,75997.0
2023-07-13 10:15:00,51.1,51.1,51.04,51.04,91942.0,47.9798,47.9798,47.9235,47.9235,91942.0
2023-07-13 10:20:00,51.05,51.08,51.04,51.06,200758.0,47.9328,47.961,47.9235,47.9422,200758.0
2023-07-13 10:25:00,51.07,51.09,51.05,51.07,174585.0,47.9516,47.9704,47.9328,47.9516,174585.0
2023-07-13 10:30:00,51.06,51.12,51.06,51.12,115536.0,47.9422,47.9986,47.9422,47.9986,115536.0
2023-07-13 10:35:00,51.12,51.15,51.11,51.15,116990.0,47.9986,48.0267,47.9892,48.0267,116990.0
2023-07-13 10:40:00,51.14,51.16,51.14,51.15,66599.0,48.0174,48.0361,48.0174,48.0267,66599.0
2023-07-13 10:45:00,51.16,51.17,51.13,51.15,241557.0,48.0361,48.0455,48.008,48.0267,241557.0
2023-07-13 10:50:00,51.16,51.17,51.14,51.16,37113.0,48.0361,48.0455,48.0174,48.0361,37113.0
2023-07-13 10:55:00,51.16,51.18,51.14,51.18,271067.0,48.0361,48.0549,48.0174,48.0549,271067.0
2023-07-13 11:00:00,51.18,51.18,51.13,51.14,50563.0,48.0549,48.0549,48.008,48.0174,50563.0
2023-07-13 11:05:00,51.14,51.15,51.11,51.12,149947.0,48.0174,48.0267,47.9892,47.9986,149947.0
2023-07-13 11:10:00,51.12,51.13,51.08,51.09,109201.0,47.9986,48.008,47.961,47.9704,109201.0
2023-07-13 11:15:00,51.1,51.12,51.09,51.11,54995.0,47.9798,47.9986,47.9704,47.9892,54995.0
2023-07-13 11:20:00,51.12,51.14,51.1,51.14,65983.0,47.9986,48.0174,47.9798,48.0174,65983.0
2023-07-13 11:25:00,51.14,51.14,51.12,51.13,78717.0,48.0174,48.0174,47.9986,48.008,78717.0
2023-07-13 11:30:00,51.13,51.13,51.08,51.11,37973.0,48.008,48.008,47.961,47.9892,37973.0
2023-07-13 11:35:00,51.11,51.14,51.1,51.14,74098.0,47.9892,48.0174,47.9798,48.0174,74098.0
2023-07-13 11:40:00,51.13,51.15,51.12,51.14,76701.0,48.008,48.0267,47.9986,48.0174,76701.0
2023-07-13 11:45:00,51.14,51.16,51.13,51.16,43750.0,48.0174,48.0361,48.008,48.0361,43750.0
2023-07-13 11:50:00,51.15,51.16,51.14,51.14,31097.0,48.0267,48.0361,48.0174,48.0174,31097.0
2023-07-13 11:55:00,51.14,51.15,51.13,51.13,74128.0,48.0174,48.0267,48.008,48.008,74128.0
2023-07-13 12:00:00,51.13,51.14,51.11,51.14,189341.0,48.008,48.0174,47.9892,48.0174,189341.0
2023-07-13 12:05:00,51.13,51.14,51.12,51.14,47412.0,48.008,48.0174,47.9986,48.0174,47412.0
2023-07-13 12:10:00,51.14,51.16,51.13,51.16,195347.0,48.0174,48.0361,48.008,48.0361,195347.0
2023-07-13 12:15:00,51.16,51.18,51.15,51.16,130413.0,48.0361,48.0549,48.0267,48.0361,130413.0
2023-07-13 12:20:00,51.16,51.19,51.15,51.19,81952.0,48.0361,48.0643,48.0267,48.0643,81952.0
2023-07-13 12:25:00,51.18,51.21,51.17,51.2,100329.0,48.0549,48.0831,48.0455,48.0737,100329.0
2023-07-13 12:30:00,51.2,51.23,51.2,51.21,104109.0,48.0737,48.1019,48.0737,48.0831,104109.0
2023-07-13 12:35:00,51.2,51.23,51.2,51.21,42473.0,48.0737,48.1019,48.0737,48.0831,42473.0
2023-07-13 12:40:00,51.21,51.21,51.19,51.21,104191.0,48.0831,48.0831,48.0643,48.0831,104191.0
2023-07-13 12:45:00,51.21,51.21,51.19,51.2,135667.0,48.0831,48.0831,48.0643,48.0737,135667.0
2023-07-13 12:50:00,51.21,51.22,51.2,51.22,114869.0,48.0831,48.0925,48.0737,48.0925,114869.0
2023-07-13 12:55:00,51.21,51.22,51.2,51.21,67209.0,48.0831,48.0925,48.0737,48.0831,67209.0
2023-07-13 13:00:00,51.22,51.23,51.2,51.23,112178.0,48.0925,48.1019,48.0737,48.1019,112178.0
2023-07-13 13:05:00,51.23,51.23,51.2,51.2,49984.0,48.1019,48.1019,48.0737,48.0737,49984.0
2023-07-13 13:10:00,51.2,51.22,51.18,51.22,59601.0,48.0737,48.0925,48.0549,48.0925,59601.0
2023-07-13 13:15:00,51.23,51.24,51.21,51.23,60078.0,48.1019,48.1112,48.0831,48.1019,60078.0
2023-07-13 13:20:00,51.23,51.23,51.21,51.22,37054.0,48.1019,48.1019,48.0831,48.0925,37054.0
2023-07-13 13:25:00,51.22,51.22,51.21,51.22,8964.0,48.0925,48.0925,48.0831,48.0925,8964.0
2023-07-13 13:30:00,51.22,51.23,51.2,51.22,122194.0,48.0925,48.1019,48.0737,48.0925,122194.0
2023-07-13 13:35:00,51.22,51.23,51.22,51.23,44283.0,48.0925,48.1019,48.0925,48.1019,44283.0
2023-07-13 13:40:00,51.24,51.26,51.23,51.26,43256.0,48.1112,48.13,48.1019,48.13,43256.0
2023-07-13 13:45:00,51.26,51.29,51.25,51.28,59765.0,48.13,48.1582,48.1206,48.1488,59765.0
2023-07-13 13:50:00,51.28,51.29,51.27,51.29,41736.0,48.1488,48.1582,48.1394,48.1582,41736.0
2023-07-13 13:55:00,51.28,51.29,51.28,51.29,43575.0,48.1488,48.1582,48.1488,48.1582,43575.0
2023-07-13 14:00:00,51.29,51.29,51.28,51.29,50928.0,48.1582,48.1582,48.1488,48.1582,50928.0
2023-07-13 14:05:00,51.29,51.31,51.29,51.31,210329.0,48.1582,48.177,48.1582,48.177,210329.0
2023-07-13 14:10:00,51.3,51.32,51.3,51.31,135832.0,48.1676,48.1864,48.1676,48.177,135832.0
2023-07-13 14:15:00,51.32,51.32,51.3,51.3,194620.0,48.1864,48.1864,48.1676,48.1676,194620.0
2023-07-13 14:20:00,51.3,51.32,51.3,51.32,241621.0,48.1676,48.1864,48.1676,48.1864,241621.0
2023-07-13 14:25:00,51.32,51.32,51.28,51.29,112627.0,48.1864,48.1864,48.1488,48.1582,112627.0
2023-07-13 14:30:00,51.29,51.3,51.28,51.29,192515.0,48.1582,48.1676,48.1488,48.1582,192515.0
2023-07-13 14:35:00,51.29,51.3,51.25,51.26,593423.0,48.1582,48.1676,48.1206,48.13,593423.0
2023-07-13 14:40:00,51.26,51.28,51.26,51.27,184304.0,48.13,48.1488,48.13,48.1394,184304.0
2023-07-13 14:45:00,51.27,51.28,51.26,51.27,161481.0,48.1394,48.1488,48.13,48.1394,161481.0
2023-07-13 14:50:00,51.26,51.28,51.25,51.27,114296.0,48.13,48.1488,48.1206,48.1394,114296.0
2023-07-13 14:55:00,51.27,51.3,51.26,51.29,235711.0,48.1394,48.1676,48.13,48.1582,235711.0
2023-07-13 15:00:00,51.29,51.3,51.28,51.3,140569.0,48.1582,48.1676,48.1488,48.1676,140569.0
2023-07-13 15:05:00,51.29,51.3,51.27,51.28,140125.0,48.1582,48.1676,48.1394,48.1488,140125.0
2023-07-13 15:10:00,51.28,51.29,51.27,51.29,150118.0,48.1488,48.1582,48.1394,48.1582,150118.0
2023-07-13 15:15:00,51.28,51.29,51.25,51.26,227976.0,48.1488,48.1582,48.1206,48.13,227976.0
2023-07-13 15:20:00,51.27,51.28,51.26,51.27,219088.0,48.1394,48.1488,48.13,48.1394,219088.0
2023-07-13 15:25:00,51.27,51.28,51.26,51.28,118242.0,48.1394,48.1488,48.13,48.1488,118242.0
2023-07-13 15:30:00,51.28,51.29,51.27,51.27,229807.0,48.1488,48.1582,48.1394,48.1394,229807.0
2023-07-13 15:35:00,51.28,51.29,51.27,51.28,135256.0,48.1488,48.1582,48.1394,48.1488,135256.0
2023-07-13 15:40:00,51.29,51.31,51.28,51.31,232643.0,48.1582,48.177,48.1488,48.177,232643.0
2023-07-13 15:45:00,51.31,51.31,51.29,51.3,183617.0,48.177,48.177,48.1582,48.1676,183617.0
2023-07-13 15:50:00,51.3,51.3,51.28,51.29,343461.0,48.1676,48.1676,48.1488,48.1582,343461.0
2023-07-13 15:55:00,51.29,51.29,51.26,51.27,671008.0,48.1582,48.1582,48.13,48.1394,671008.0
2023-07-14 09:30:00,51.15,51.15,51.09,51.12,276182.0,48.0267,48.0267,47.9704,47.9986,276182.0
2023-07-14 09:35:00,51.12,51.14,51.04,51.08,267784.0,47.9986,48.0174,47.9235,47.961,267784.0
2023-07-14 09:40:00,51.07,51.07,50.96,50.98,237570.0,47.9516,47.9516,47.8483,47.8671,237570.0
2023-07-14 09:45:00,50.98,51.04,50.97,51.04,93096.0,47.8671,47.9235,47.8577,47.9235,93096.0
2023-07-14 09:50:00,51.04,51.09,51.04,51.08,120528.0,47.9235,47.9704,47.9235,47.961,120528.0
2023-07-14 09:55:00,51.08,51.1,51.07,51.1,57435.0,47.961,47.9798,47.9516,47.9798,57435.0
2023-07-14 10:00:00,51.09,51.09,50.99,51.04,87458.0,47.9704,47.9704,47.8765,47.9235,87458.0
2023-07-14 10:05:00,51.03,51.1,51.01,51.09,57603.0,47.9141,47.9798,47.8953,47.9704,57603.0
2023-07-14 10:10:00,51.1,51.13,51.06,51.11,40349.0,47.9798,48.008,47.9422,47.9892,40349.0
2023-07-14 10:15:00,51.1,51.12,51.08,51.1,160407.0,47.9798,47.9986,47.961,47.9798,160407.0
2023-07-14 10:20:00,51.1,51.15,51.08,51.14,190430.0,47.9798,48.0267,47.961,48.0174,190430.0
2023-07-14 10:25:00,51.14,51.16,51.09,51.09,96081.0,48.0174,48.0361,47.9704,47.9704,96081.0
2023-07-14 10:30:00,51.09,51.12,51.06,51.08,162647.0,47.9704,47.9986,47.9422,47.961,162647.0
2023-07-14 10:35:00,51.08,51.08,51.03,51.05,85855.0,47.961,47.961,47.9141,47.9328,85855.0
2023-07-14 10:40:00,51.05,51.08,51.04,51.05,163554.0,47.9328,47.961,47.9235,47.9328,163554.0
2023-07-14 10:45:00,51.06,51.06,51.0,51.02,115004.0,47.9422,47.9422,47.8859,47.9047,115004.0
2023-07-14 10:50:00,51.02,51.09,51.01,51.09,177386.0,47.9047,47.9704,47.8953,47.9704,177386.0
2023-07-14 10:55:00,51.09,51.12,51.08,51.11,85215.0,47.9704,47.9986,47.961,47.9892,85215.0
2023-07-14 11:00:00,51.11,51.13,51.1,51.11,55922.0,47.9892,48.008,47.9798,47.9892,55922.0
2023-07-14 11:05:00,51.11,51.13,51.08,51.12,47305.0,47.9892,48.008,47.961,47.9986,47305.0
2023-07-14 11:10:00,51.12,51.14,51.11,51.12,80891.0,47.9986,48.0174,47.9892,47.9986,80891.0
2023-07-14 11:15:00,51.13,51.15,51.11,51.15,41679.0,48.008,48.0267,47.9892,48.0267,41679.0
2023-07-14 11:20:00,51.15,51.16,51.13,51.14,76583.0,48.0267,48.0361,48.008,48.0174,76583.0
2023-07-14 11:25:00,51.14,51.17,51.12,51.14,39332.0,48.0174,48.0455,47.9986,48.0174,39332.0
2023-07-14 11:30:00,51.14,51.16,51.14,51.15,44624.0,48.0174,48.0361,48.0174,48.0267,44624.0
2023-07-14 11:35:00,51.15,51.17,51.14,51.15,66837.0,48.0267,48.0455,48.0174,48.0267,66837.0
2023-07-14 11:40:00,51.15,51.15,51.09,51.09,54305.0,48.0267,48.0267,47.9704,47.9704,54305.0
2023-07-14 11:45:00,51.1,51.1,51.08,51.09,42705.0,47.9798,47.9798,47.961,47.9704,42705.0
2023-07-14 11:50:00,51.09,51.1,51.08,51.1,62624.0,47.9704,47.9798,47.961,47.9798,62624.0
2023-07-14 11:55:00,51.11,51.13,51.1,51.11,23732.0,47.9892,48.008,47.9798,47.9892,23732.0
2023-07-14 12:00:00,51.11,51.13,51.09,51.11,27847.0,47.9892,48.008,47.9704,47.9892,27847.0
2023-07-14 12:05:00,51.11,51.11,51.07,51.08,58576.0,47.9892,47.9892,47.9516,47.961,58576.0
2023-07-14 12:10:00,51.08,51.09,51.06,51.08,25516.0,47.961,47.9704,47.9422,47.961,25516.0
2023-07-14 12:15:00,51.08,51.09,51.04,51.05,45251.0,47.961,47.9704,47.9235,47.9328,45251.0
2023-07-14 12:20:00,51.04,51.07,51.04,51.05,87421.0,47.9235,47.9516,47.9235,47.9328,87421.0
2023-07-14 12:25:00,51.05,51.05,51.03,51.04,43699.0,47.9328,47.9328,47.9141,47.9235,43699.0
2023-07-14 12:30:00,51.03,51.05,51.02,51.04,51256.0,47.9141,47.9328,47.9047,47.9235,51256.0
2023-07-14 12:35:00,51.04,51.05,51.02,51.04,38699.0,47.9235,47.9328,47.9047,47.9235,38699.0
2023-07-14 12:40:00,51.04,51.06,51.03,51.05,14756.0,47.9235,47.9422,47.9141,47.9328,14756.0
2023-07-14 12:45:00,51.05,51.06,51.03,51.05,17592.0,47.9328,47.9422,47.9141,47.9328,17592.0
2023-07-14 12:50:00,51.06,51.06,51.04,51.05,11552.0,47.9422,47.9422,47.9235,47.9328,11552.0
2023-07-14 12:55:00,51.05,51.05,51.03,51.04,25937.0,47.9328,47.9328,47.9141,47.9235,25937.0
2023-07-14 13:00:00,51.04,51.05,51.0,51.02,36855.0,47.9235,47.9328,47.8859,47.9047,36855.0
2023-07-14 13:05:00,51.02,51.02,50.99,51.01,36498.0,47.9047,47.9047,47.8765,47.8953,36498.0
2023-07-14 13:10:00,51.01,51.02,51.0,51.01,21604.0,47.8953,47.9047,47.8859,47.8953,21604.0
2023-07-14 13:15:00,51.01,51.02,50.99,51.0,15383.0,47.8953,47.9047,47.8765,47.8859,15383.0
2023-07-14 13:20:00,51.0,51.02,50.99,51.01,36702.0,47.8859,47.9047,47.8765,47.8953,36702.0
2023-07-14 13:25:00,51.01,51.03,50.99,51.03,29925.0,47.8953,47.9141,47.8765,47.9141,29925.0
2023-07-14 13:30:00,51.02,51.05,51.02,51.05,27333.0,47.9047,47.9328,47.9047,47.9328,27333.0
2023-07-14 13:35:00,51.05,51.06,51.04,51.05,40717.0,47.9328,47.9422,47.9235,47.9328,40717.0
2023-07-14 13:40:00,51.06,51.06,51.04,51.05,41813.0,47.9422,47.9422,47.9235,47.9328,41813.0
2023-07-14 13:45:00,51.05,51.07,51.04,51.07,34186.0,47.9328,47.9516,47.9235,47.9516,34186.0
2023-07-14 13:50:00,51.06,51.07,51.05,51.05,12411.0,47.9422,47.9516,47.9328,47.9328,12411.0
2023-07-14 13:55:00,51.05,51.06,51.03,51.03,38059.0,47.9328,47.9422,47.9141,47.9141,38059.0
2023-07-14 14:00:00,51.04,51.05,51.03,51.04,67439.0,47.9235,47.9328,47.9141,47.9235,67439.0
2023-07-14 14:05:00,51.04,51.06,51.03,51.05,20391.0,47.9235,47.9422,47.9141,47.9328,20391.0
2023-07-14 14:10:00,51.06,51.06,51.05,51.05,22406.0,47.9422,47.9422,47.9328,47.9328,22406.0
2023-07-14 14:15:00,51.05,51.06,51.04,51.04,46341.0,47.9328,47.9422,47.9235,47.9235,46341.0
2023-07-14 14:20:00,51.05,51.05,51.02,51.04,46842.0,47.9328,47.9328,47.9047,47.9235,46842.0
2023-07-14 14:25:00,51.04,51.04,51.02,51.03,60237.0,47.9235,47.9235,47.9047,47.9141,60237.0
2023-07-14 14:30:00,51.03,51.04,51.02,51.02,44631.0,47.9141,47.9235,47.9047,47.9047,44631.0
2023-07-14 14:35:00,51.02,51.03,51.0,51.02,60715.0,47.9047,47.9141,47.8859,47.9047,60715.0
2023-07-14 14:40:00,51.02,51.04,51.02,51.03,58409.0,47.9047,47.9235,47.9047,47.9141,58409.0
2023-07-14 14:45:00,51.03,51.05,51.02,51.05,48830.0,47.9141,47.9328,47.9047,47.9328,48830.0
2023-07-14 14:50:00,51.05,51.07,51.04,51.06,31793.0,47.9328,47.9516,47.9235,47.9422,31793.0
2023-07-14 14:55:00,51.05,51.06,51.0,51.02,59973.0,47.9328,47.9422,47.8859,47.9047,59973.0
2023-07-14 15:00:00,51.02,51.02,50.98,50.98,93345.0,47.9047,47.9047,47.8671,47.8671,93345.0
2023-07-14 15:05:00,50.99,51.01,50.98,51.0,96803.0,47.8765,47.8953,47.8671,47.8859,96803.0
2023-07-14 15:10:00,51.0,51.01,50.99,51.01,41961.0,47.8859,47.8953,47.8765,47.8953,41961.0
2023-07-14 15:15:00,51.01,51.04,51.01,51.02,61192.0,47.8953,47.9235,47.8953,47.9047,61192.0
2023-07-14 15:20:00,51.02,51.02,50.99,51.0,41452.0,47.9047,47.9047,47.8765,47.8859,41452.0
2023-07-14 15:25:00,51.0,51.0,50.98,51.0,66107.0,47.8859,47.8859,47.8671,47.8859,66107.0
2023-07-14 15:30:00,51.0,51.02,50.99,51.0,69122.0,47.8859,47.9047,47.8765,47.8859,69122.0
2023-07-14 15:35:00,51.0,51.01,50.98,51.0,137945.0,47.8859,47.8953,47.8671,47.8859,137945.0
2023-07-14 15:40:00,51.01,51.03,51.0,51.01,62883.0,47.8953,47.9141,47.8859,47.8953,62883.0
2023-07-14 15:45:00,51.01,51.02,50.99,51.01,88904.0,47.8953,47.9047,47.8765,47.8953,88904.0
2023-07-14 15:50:00,51.01,51.02,50.99,51.0,48195.0,47.8953,47.9047,47.8765,47.8859,48195.0
2023-07-14 15:55:00,51.01,51.02,50.97,51.01,223834.0,47.8953,47.9047,47.8577,47.8953,223834.0
2023-07-17 09:30:00,50.82,50.82,50.69,50.7,182103.0,47.7169,47.7169,47.5948,47.6042,182103.0
2023-07-17 09:35:00,50.71,50.73,50.62,50.62,180099.0,47.6136,47.6324,47.5291,47.5291,180099.0
2023-07-17 09:40:00,50.62,50.67,50.62,50.67,125298.0,47.5291,47.5761,47.5291,47.5761,125298.0
2023-07-17 09:45:00,50.68,50.75,50.65,50.73,73532.0,47.5854,47.6512,47.5573,47.6324,73532.0
2023-07-17 09:50:00,50.74,50.92,50.74,50.92,157732.0,47.6418,47.8108,47.6418,47.8108,157732.0
2023-07-17 09:55:00,50.92,51.0,50.92,50.99,110926.0,47.8108,47.8859,47.8108,47.8765,110926.0
2023-07-17 10:00:00,51.0,51.04,50.97,51.0,69122.0,47.8859,47.9235,47.8577,47.8859,69122.0
2023-07-17 10:05:00,51.0,51.02,50.94,50.95,79849.0,47.8859,47.9047,47.8296,47.839,79849.0
2023-07-17 10:10:00,50.94,50.99,50.91,50.98,69572.0,47.8296,47.8765,47.8014,47.8671,69572.0
2023-07-17 10:15:00,50.98,51.01,50.97,50.97,84176.0,47.8671,47.8953,47.8577,47.8577,84176.0
2023-07-17 10:20:00,50.96,51.02,50.95,51.01,88122.0,47.8483,47.9047,47.839,47.8953,88122.0
2023-07-17 10:25:00,51.01,51.03,50.98,51.01,95236.0,47.8953,47.9141,47.8671,47.8953,95236.0
2023-07-17 10:30:00,51.01,51.02,50.99,51.0,108477.0,47.8953,47.9047,47.8765,47.8859,108477.0
2023-07-17 10:35:00,51.0,51.0,50.97,50.98,55225.0,47.8859,47.8859,47.8577,47.8671,55225.0
2023-07-17 10:40:00,50.98,51.01,50.97,51.0,155455.0,47.8671,47.8953,47.8577,47.8859,155455.0
2023-07-17 10:45:00,51.0,51.02,50.98,51.0,96708.0,47.8859,47.9047,47.8671,47.8859,96708.0
2023-07-17 10:50:00,51.01,51.01,50.98,50.99,38676.0,47.8953,47.8953,47.8671,47.8765,38676.0
2023-07-17 10:55:00,50.99,51.02,50.98,51.0,50649.0,47.8765,47.9047,47.8671,47.8859,50649.0
2023-07-17 11:00:00,51.0,51.01,50.96,50.97,43068.0,47.8859,47.8953,47.8483,47.8577,43068.0
2023-07-17 11:05:00,50.98,50.98,50.95,50.97,40646.0,47.8671,47.8671,47.839,47.8577,40646.0
2023-07-17 11:10:00,50.96,50.96,50.93,50.95,131251.0,47.8483,47.8483,47.8202,47.839,131251.0
2023-07-17 11:15:00,50.95,50.97,50.93,50.94,100175.0,47.839,47.8577,47.8202,47.8296,100175.0
2023-07-17 11:20:00,50.94,50.95,50.92,50.93,87745.0,47.8296,47.839,47.8108,47.8202,87745.0
2023-07-17 11:25:00,50.93,50.93,50.89,50.9,44280.0,47.8202,47.8202,47.7826,47.792,44280.0
2023-07-17 11:30:00,50.9,50.96,50.9,50.96,81242.0,47.792,47.8483,47.792,47.8483,81242.0
2023-07-17 11:35:00,50.96,50.97,50.95,50.97,37269.0,47.8483,47.8577,47.839,47.8577,37269.0
2023-07-17 11:40:00,50.97,50.98,50.96,50.97,21137.0,47.8577,47.8671,47.8483,47.8577,21137.0
2023-07-17 11:45:00,50.98,50.99,50.96,50.99,20043.0,47.8671,47.8765,47.8483,47.8765,20043.0
2023-07-17 11:50:00,50.99,51.0,50.98,50.98,31314.0,47.8765,47.8859,47.8671,47.8671,31314.0
2023-07-17 11:55:00,50.98,51.02,50.98,51.02,53880.0,47.8671,47.9047,47.8671,47.9047,53880.0
2023-07-17 12:00:00,51.02,51.03,51.0,51.02,56964.0,47.9047,47.9141,47.8859,47.9047,56964.0
2023-07-17 12:05:00,51.03,51.05,51.01,51.04,41028.0,47.9141,47.9328,47.8953,47.9235,41028.0
2023-07-17 12:10:00,51.03,51.04,51.02,51.02,30769.0,47.9141,47.9235,47.9047,47.9047,30769.0
2023-07-17 12:15:00,51.03,51.04,51.02,51.03,30588.0,47.9141,47.9235,47.9047,47.9141,30588.0
2023-07-17 12:20:00,51.02,51.03,51.02,51.02,24163.0,47.9047,47.9141,47.9047,47.9047,24163.0
2023-07-17 12:25:00,51.03,51.03,51.01,51.01,17234.0,47.9141,47.9141,47.8953,47.8953,17234.0
2023-07-17 12:30:00,51.01,51.01,51.0,51.01,36572.0,47.8953,47.8953,47.8859,47.8953,36572.0
2023-07-17 12:35:00,51.01,51.01,50.99,51.0,11054.0,47.8953,47.8953,47.8765,47.8859,11054.0
2023-07-17 12:40:00,51.0,51.01,51.0,51.01,47149.0,47.8859,47.8953,47.8859,47.8953,47149.0
2023-07-17 12:45:00,51.01,51.02,51.0,51.01,28534.0,47.8953,47.9047,47.8859,47.8953,28534.0
2023-07-17 12:50:00,51.02,51.03,51.01,51.03,19536.0,47.9047,47.9141,47.8953,47.9141,19536.0
2023-07-17 12:55:00,51.03,51.04,51.02,51.04,20980.0,47.9141,47.9235,47.9047,47.9235,20980.0
2023-07-17 13:00:00,51.04,51.04,51.03,51.03,12377.0,47.9235,47.9235,47.9141,47.9141,12377.0
2023-07-17 13:05:00,51.04,51.05,51.03,51.05,61043.0,47.9235,47.9328,47.9141,47.9328,61043.0
2023-07-17 13:10:00,51.05,51.05,51.03,51.04,25047.0,47.9328,47.9328,47.9141,47.9235,25047.0
2023-07-17 13:15:00,51.04,51.04,51.01,51.01,17372.0,47.9235,47.9235,47.8953,47.8953,17372.0
2023-07-17 13:20:00,51.01,51.01,50.99,51.01,25746.0,47.8953,47.8953,47.8765,47.8953,25746.0
2023-07-17 13:25:00,51.01,51.01,51.0,51.01,11724.0,47.8953,47.8953,47.8859,47.8953,11724.0
2023-07-17 13:30:00,51.0,51.02,51.0,51.02,54714.0,47.8859,47.9047,47.8859,47.9047,54714.0
2023-07-17 13:35:00,51.02,51.04,51.01,51.03,39310.0,47.9047,47.9235,47.8953,47.9141,39310.0
2023-07-17 13:40:00,51.04,51.06,51.03,51.06,26379.0,47.9235,47.9422,47.9141,47.9422,26379.0
2023-07-17 13:45:00,51.06,51.08,51.05,51.07,23243.0,47.9422,47.961,47.9328,47.9516,23243.0
2023-07-17 13:50:00,51.07,51.07,51.05,51.05,18327.0,47.9516,47.9516,47.9328,47.9328,18327.0
2023-07-17 13:55:00,51.05,51.07,51.05,51.06,30704.0,47.9328,47.9516,47.9328,47.9422,30704.0
2023-07-17 14:00:00,51.05,51.06,51.04,51.05,12771.0,47.9328,47.9422,47.9235,47.9328,12771.0
2023-07-17 14:05:00,51.05,51.05,51.04,51.05,21908.0,47.9328,47.9328,47.9235,47.9328,21908.0
2023-07-17 14:10:00,51.04,51.05,51.03,51.04,91408.0,47.9235,47.9328,47.9141,47.9235,91408.0
2023-07-17 14:15:00,51.03,51.04,51.02,51.02,75593.0,47.9141,47.9235,47.9047,47.9047,75593.0
2023-07-17 14:20:00,51.03,51.05,51.03,51.04,39317.0,47.9141,47.9328,47.9141,47.9235,39317.0
2023-07-17 14:25:00,51.05,51.05,51.03,51.05,65475.0,47.9328,47.9328,47.9141,47.9328,65475.0
2023-07-17 14:30:00,51.05,51.06,51.03,51.04,42580.0,47.9328,47.9422,47.9141,47.9235,42580.0
2023-07-17 14:35:00,51.03,51.04,51.02,51.03,46645.0,47.9141,47.9235,47.9047,47.9141,46645.0
2023-07-17 14:40:00,51.03,51.05,51.02,51.05,50487.0,47.9141,47.9328,47.9047,47.9328,50487.0
2023-07-17 14:45:00,51.05,51.05,51.04,51.05,29188.0,47.9328,47.9328,47.9235,47.9328,29188.0
2023-07-17 14:50:00,51.04,51.06,51.04,51.05,171586.0,47.9235,47.9422,47.9235,47.9328,171586.0
2023-07-17 14:55:00,51.05,51.06,51.05,51.06,27298.0,47.9328,47.9422,47.9328,47.9422,27298.0
2023-07-17 15:00:00,51.05,51.09,51.05,51.09,65237.0,47.9328,47.9704,47.9328,47.9704,65237.0
2023-07-17 15:05:00,51.09,51.09,51.08,51.09,77539.0,47.9704,47.9704,47.961,47.9704,77539.0
2023-07-17 15:10:00,51.09,51.09,51.08,51.09,27124.0,47.9704,47.9704,47.961,47.9704,27124.0
2023-07-17 15:15:00,51.09,51.11,51.08,51.11,163968.0,47.9704,47.9892,47.961,47.9892,163968.0
2023-07-17 15:20:00,51.11,51.11,51.08,51.09,222228.0,47.9892,47.9892,47.961,47.9704,222228.0
2023-07-17 15:25:00,51.1,51.1,51.08,51.09,59580.0,47.9798,47.9798,47.961,47.9704,59580.0
2023-07-17 15:30:00,51.09,51.09,51.07,51.08,69158.0,47.9704,47.9704,47.9516,47.961,69158.0
2023-07-17 15:35:00,51.09,51.1,51.08,51.1,68325.0,47.9704,47.9798,47.961,47.9798,68325.0
2023-07-17 15:40:00,51.1,51.1,51.08,51.09,52939.0,47.9798,47.9798,47.961,47.9704,52939.0
2023-07-17 15:45:00,51.1,51.11,51.09,51.1,116231.0,47.9798,47.9892,47.9704,47.9798,116231.0
2023-07-17 15:50:00,51.09,51.11,51.07,51.09,269957.0,47.9704,47.9892,47.9516,47.9704,269957.0
2023-07-17 15:55:00,51.1,51.11,51.07,51.1,298213.0,47.9798,47.9892,47.9516,47.9798,298213.0
2023-07-18 09:30:00,50.83,50.83,50.69,50.72,157057.0,47.7263,47.7263,47.5948,47.623,157057.0
2023-07-18 09:35:00,50.72,50.85,50.7,50.84,96972.0,47.623,47.7451,47.6042,47.7357,96972.0
2023-07-18 09:40:00,50.83,50.85,50.77,50.79,97706.0,47.7263,47.7451,47.6699,47.6887,97706.0
2023-07-18 09:45:00,50.79,50.82,50.75,50.78,77937.0,47.6887,47.7169,47.6512,47.6793,77937.0
2023-07-18 09:50:00,50.79,50.82,50.73,50.8,78377.0,47.6887,47.7169,47.6324,47.6981,78377.0
2023-07-18 09:55:00,50.79,50.85,50.78,50.85,95300.0,47.6887,47.7451,47.6793,47.7451,95300.0
2023-07-18 10:00:00,50.84,50.87,50.84,50.85,89005.0,47.7357,47.7638,47.7357,47.7451,89005.0
2023-07-18 10:05:00,50.84,50.85,50.81,50.84,89625.0,47.7357,47.7451,47.7075,47.7357,89625.0
2023-07-18 10:10:00,50.85,50.87,50.83,50.86,35276.0,47.7451,47.7638,47.7263,47.7544,35276.0
2023-07-18 10:15:00,50.87,50.87,50.83,50.86,19790.0,47.7638,47.7638,47.7263,47.7544,19790.0
2023-07-18 10:20:00,50.86,50.88,50.84,50.88,47868.0,47.7544,47.7732,47.7357,47.7732,47868.0
2023-07-18 10:25:00,50.87,50.94,50.85,50.94,54662.0,47.7638,47.8296,47.7451,47.8296,54662.0
2023-07-18 10:30:00,50.94,50.95,50.88,50.89,47807.0,47.8296,47.839,47.7732,47.7826,47807.0
2023-07-18 10:35:00,50.89,50.92,50.88,50.9,56852.0,47.7826,47.8108,47.7732,47.792,56852.0
2023-07-18 10:40:00,50.9,50.93,50.89,50.92,135136.0,47.792,47.8202,47.7826,47.8108,135136.0
2023-07-18 10:45:00,50.91,50.92,50.89,50.91,92657.0,47.8014,47.8108,47.7826,47.8014,92657.0
2023-07-18 10:50:00,50.91,50.93,50.9,50.92,88949.0,47.8014,47.8202,47.792,47.8108,88949.0
2023-07-18 10:55:00,50.93,50.94,50.91,50.92,64564.0,47.8202,47.8296,47.8014,47.8108,64564.0
2023-07-18 11:00:00,50.93,50.93,50.89,50.9,41518.0,47.8202,47.8202,47.7826,47.792,41518.0
2023-07-18 11:05:00,50.91,50.93,50.89,50.91,46249.0,47.8014,47.8202,47.7826,47.8014,46249.0
2023-07-18 11:10:00,50.92,50.94,50.91,50.93,63139.0,47.8108,47.8296,47.8014,47.8202,63139.0
2023-07-18 11:15:00,50.93,50.93,50.9,50.92,40938.0,47.8202,47.8202,47.792,47.8108,40938.0
2023-07-18 11:20:00,50.92,50.92,50.89,50.9,22387.0,47.8108,47.8108,47.7826,47.792,22387.0
2023-07-18 11:25:00,50.89,50.9,50.84,50.85,25985.0,47.7826,47.792,47.7357,47.7451,25985.0
2023-07-18 11:30:00,50.85,50.85,50.81,50.81,68715.0,47.7451,47.7451,47.7075,47.7075,68715.0
2023-07-18 11:35:00,50.81,50.81,50.78,50.8,70546.0,47.7075,47.7075,47.6793,47.6981,70546.0
2023-07-18 11:40:00,50.8,50.8,50.76,50.78,82955.0,47.6981,47.6981,47.6606,47.6793,82955.0
2023-07-18 11:45:00,50.78,50.81,50.78,50.81,63071.0,47.6793,47.7075,47.6793,47.7075,63071.0
2023-07-18 11:50:00,50.8,50.83,50.8,50.81,64640.0,47.6981,47.7263,47.6981,47.7075,64640.0
2023-07-18 11:55:00,50.81,50.83,50.81,50.83,64889.0,47.7075,47.7263,47.7075,47.7263,64889.0
2023-07-18 12:00:00,50.84,50.84,50.8,50.82,56592.0,47.7357,47.7357,47.6981,47.7169,56592.0
2023-07-18 12:05:00,50.81,50.82,50.79,50.82,42689.0,47.7075,47.7169,47.6887,47.7169,42689.0
2023-07-18 12:10:00,50.82,50.82,50.8,50.8,37631.0,47.7169,47.7169,47.6981,47.6981,37631.0
2023-07-18 12:15:00,50.81,50.83,50.8,50.83,38568.0,47.7075,47.7263,47.6981,47.7263,38568.0
2023-07-18 12:20:00,50.83,50.84,50.78,50.79,131274.0,47.7263,47.7357,47.6793,47.6887,131274.0
2023-07-18 12:25:00,50.79,50.82,50.78,50.82,54450.0,47.6887,47.7169,47.6793,47.7169,54450.0
2023-07-18 12:30:00,50.82,50.82,50.79,50.8,42900.0,47.7169,47.7169,47.6887,47.6981,42900.0
2023-07-18 12:35:00,50.8,50.81,50.79,50.8,55430.0,47.6981,47.7075,47.6887,47.6981,55430.0
2023-07-18 12:40:00,50.8,50.81,50.77,50.77,42249.0,47.6981,47.7075,47.6699,47.6699,42249.0
2023-07-18 12:45:00,50.78,50.78,50.74,50.75,81463.0,47.6793,47.6793,47.6418,47.6512,81463.0
2023-07-18 12:50:00,50.75,50.76,50.71,50.72,59222.0,47.6512,47.6606,47.6136,47.623,59222.0
2023-07-18 12:55:00,50.72,50.72,50.68,50.69,50739.0,47.623,47.623,47.5854,47.5948,50739.0
2023-07-18 13:00:00,50.68,50.69,50.67,50.68,52295.0,47.5854,47.5948,47.5761,47.5854,52295.0
2023-07-18 13:05:00,50.67,50.69,50.67,50.69,39194.0,47.5761,47.5948,47.5761,47.5948,39194.0
2023-07-18 13:10:00,50.69,50.71,50.68,50.7,46565.0,47.5948,47.6136,47.5854,47.6042,46565.0
2023-07-18 13:15:00,50.7,50.72,50.69,50.7,53968.0,47.6042,47.623,47.5948,47.6042,53968.0
2023-07-18 13:20:00,50.7,50.7,50.68,50.69,19638.0,47.6042,47.6042,47.5854,47.5948,19638.0
2023-07-18 13:25:00,50.69,50.7,50.67,50.68,26164.0,47.5948,47.6042,47.5761,47.5854,26164.0
2023-07-18 13:30:00,50.68,50.69,50.67,50.69,31802.0,47.5854,47.5948,47.5761,47.5948,31802.0
2023-07-18 13:35:00,50.69,50.69,50.66,50.66,77513.0,47.5948,47.5948,47.5667,47.5667,77513.0
2023-07-18 13:40:00,50.66,50.68,50.65,50.65,34065.0,47.5667,47.5854,47.5573,47.5573,34065.0
2023-07-18 13:45:00,50.66,50.68,50.65,50.66,16894.0,47.5667,47.5854,47.5573,47.5667,16894.0
2023-07-18 13:50:00,50.66,50.67,50.65,50.66,17014.0,47.5667,47.5761,47.5573,47.5667,17014.0
2023-07-18 13:55:00,50.66,50.67,50.65,50.67,124758.0,47.5667,47.5761,47.5573,47.5761,124758.0
2023-07-18 14:00:00,50.66,50.67,50.64,50.64,54298.0,47.5667,47.5761,47.5479,47.5479,54298.0
2023-07-18 14:05:00,50.65,50.66,50.64,50.66,42778.0,47.5573,47.5667,47.5479,47.5667,42778.0
2023-07-18 14:10:00,50.66,50.7,50.65,50.69,23724.0,47.5667,47.6042,47.5573,47.5948,23724.0
2023-07-18 14:15:00,50.7,50.73,50.69,50.73,41070.0,47.6042,47.6324,47.5948,47.6324,41070.0
2023-07-18 14:20:00,50.72,50.76,50.72,50.76,97511.0,47.623,47.6606,47.623,47.6606,97511.0
2023-07-18 14:25:00,50.76,50.77,50.74,50.76,48130.0,47.6606,47.6699,47.6418,47.6606,48130.0
2023-07-18 14:30:00,50.76,50.79,50.76,50.78,59096.0,47.6606,47.6887,47.6606,47.6793,59096.0
2023-07-18 14:35:00,50.78,50.79,50.77,50.78,44114.0,47.6793,47.6887,47.6699,47.6793,44114.0
2023-07-18 14:40:00,50.78,50.79,50.76,50.79,51996.0,47.6793,47.6887,47.6606,47.6887,51996.0
2023-07-18 14:45:00,50.79,50.8,50.77,50.79,119523.0,47.6887,47.6981,47.6699,47.6887,119523.0
2023-07-18 14:50:00,50.78,50.79,50.78,50.79,67827.0,47.6793,47.6887,47.6793,47.6887,67827.0
2023-07-18 14:55:00,50.78,50.79,50.78,50.79,15080.0,47.6793,47.6887,47.6793,47.6887,15080.0
2023-07-18 15:00:00,50.79,50.79,50.75,50.77,56571.0,47.6887,47.6887,47.6512,47.6699,56571.0
2023-07-18 15:05:00,50.77,50.78,50.76,50.76,50114.0,47.6699,47.6793,47.6606,47.6606,50114.0
2023-07-18 15:10:00,50.77,50.78,50.76,50.78,51834.0,47.6699,47.6793,47.6606,47.6793,51834.0
2023-07-18 15:15:00,50.78,50.79,50.77,50.78,69059.0,47.6793,47.6887,47.6699,47.6793,69059.0
2023-07-18 15:20:00,50.79,50.79,50.77,50.79,84601.0,47.6887,47.6887,47.6699,47.6887,84601.0
2023-07-18 15:25:00,50.78,50.79,50.78,50.79,25366.0,47.6793,47.6887,47.6793,47.6887,25366.0
2023-07-18 15:30:00,50.79,50.8,50.77,50.79,83989.0,47.6887,47.6981,47.6699,47.6887,83989.0
2023-07-18 15:35:00,50.79,50.79,50.78,50.78,83186.0,47.6887,47.6887,47.6793,47.6793,83186.0
2023-07-18 15:40:00,50.79,50.79,50.77,50.78,125260.0,47.6887,47.6887,47.6699,47.6793,125260.0
2023-07-18 15:45:00,50.78,50.79,50.77,50.78,149495.0,47.6793,47.6887,47.6699,47.6793,149495.0
2023-07-18 15:50:00,50.78,50.8,50.77,50.79,364555.0,47.6793,47.6981,47.6699,47.6887,364555.0
2023-07-18 15:55:00,50.79,50.79,50.75,50.76,370396.0,47.6887,47.6887,47.6512,47.6606,370396.0
2023-07-19 09:30:00,50.84,50.99,50.83,50.98,123560.0,47.7357,47.8765,47.7263,47.8671,123560.0
2023-07-19 09:35:00,50.98,51.02,50.95,51.02,106823.0,47.8671,47.9047,47.839,47.9047,106823.0
2023-07-19 09:40:00,51.02,51.04,50.98,50.99,98191.0,47.9047,47.9235,47.8671,47.8765,98191.0
2023-07-19 09:45:00,50.99,51.01,50.96,50.97,93493.0,47.8765,47.8953,47.8483,47.8577,93493.0
2023-07-19 09:50:00,50.97,50.99,50.94,50.95,69512.0,47.8577,47.8765,47.8296,47.839,69512.0
2023-07-19 09:55:00,50.95,50.95,50.9,50.9,50702.0,47.839,47.839,47.792,47.792,50702.0
2023-07-19 10:00:00,50.91,50.91,50.83,50.87,71812.0,47.8014,47.8014,47.7263,47.7638,71812.0
2023-07-19 10:05:00,50.88,50.9,50.86,50.86,93746.0,47.7732,47.792,47.7544,47.7544,93746.0
2023-07-19 10:10:00,50.86,50.86,50.8,50.8,79165.0,47.7544,47.7544,47.6981,47.6981,79165.0
2023-07-19 10:15:00,50.8,50.84,50.79,50.83,126706.0,47.6981,47.7357,47.6887,47.7263,126706.0
2023-07-19 10:20:00,50.83,50.85,50.82,50.85,134474.0,47.7263,47.7451,47.7169,47.7451,134474.0
2023-07-19 10:25:00,50.85,50.85,50.75,50.76,63667.0,47.7451,47.7451,47.6512,47.6606,63667.0
2023-07-19 10:30:00,50.76,50.78,50.71,50.72,116581.0,47.6606,47.6793,47.6136,47.623,116581.0
2023-07-19 10:35:00,50.71,50.73,50.69,50.72,47380.0,47.6136,47.6324,47.5948,47.623,47380.0
2023-07-19 10:40:00,50.72,50.77,50.71,50.77,50313.0,47.623,47.6699,47.6136,47.6699,50313.0
2023-07-19 10:45:00,50.76,50.78,50.72,50.73,62315.0,47.6606,47.6793,47.623,47.6324,62315.0
2023-07-19 10:50:00,50.73,50.8,50.73,50.75,69255.0,47.6324,47.6981,47.6324,47.6512,69255.0
2023-07-19 10:55:00,50.76,50.76,50.73,50.75,116419.0,47.6606,47.6606,47.6324,47.6512,116419.0
2023-07-19 11:00:00,50.75,50.76,50.72,50.73,25678.0,47.6512,47.6606,47.623,47.6324,25678.0
2023-07-19 11:05:00,50.74,50.76,50.74,50.75,28289.0,47.6418,47.6606,47.6418,47.6512,28289.0
2023-07-19 11:10:00,50.75,50.8,50.74,50.8,68488.0,47.6512,47.6981,47.6418,47.6981,68488.0
2023-07-19 11:15:00,50.79,50.8,50.78,50.79,94424.0,47.6887,47.6981,47.6793,47.6887,94424.0
2023-07-19 11:20:00,50.8,50.81,50.78,50.79,59024.0,47.6981,47.7075,47.6793,47.6887,59024.0
2023-07-19 11:25:00,50.79,50.83,50.79,50.81,70781.0,47.6887,47.7263,47.6887,47.7075,70781.0
2023-07-19 11:30:00,50.81,50.81,50.78,50.79,69067.0,47.7075,47.7075,47.6793,47.6887,69067.0
2023-07-19 11:35:00,50.79,50.81,50.77,50.78,307549.0,47.6887,47.7075,47.6699,47.6793,307549.0
2023-07-19 11:40:00,50.79,50.82,50.78,50.8,193998.0,47.6887,47.7169,47.6793,47.6981,193998.0
2023-07-19 11:45:00,50.8,50.81,50.78,50.8,71358.0,47.6981,47.7075,47.6793,47.6981,71358.0
2023-07-19 11:50:00,50.8,50.8,50.76,50.76,146334.0,47.6981,47.6981,47.6606,47.6606,146334.0
2023-07-19 11:55:00,50.76,50.76,50.68,50.69,180913.0,47.6606,47.6606,47.5854,47.5948,180913.0
2023-07-19 12:00:00,50.69,50.71,50.68,50.69,97575.0,47.5948,47.6136,47.5854,47.5948,97575.0
2023-07-19 12:05:00,50.69,50.75,50.69,50.74,85519.0,47.5948,47.6512,47.5948,47.6418,85519.0
2023-07-19 12:10:00,50.74,50.75,50.71,50.74,189833.0,47.6418,47.6512,47.6136,47.6418,189833.0
2023-07-19 12:15:00,50.75,50.75,50.72,50.73,106920.0,47.6512,47.6512,47.623,47.6324,106920.0
2023-07-19 12:20:00,50.72,50.73,50.71,50.72,169738.0,47.623,47.6324,47.6136,47.623,169738.0
2023-07-19 12:25:00,50.71,50.71,50.69,50.69,203598.0,47.6136,47.6136,47.5948,47.5948,203598.0
2023-07-19 12:30:00,50.69,50.69,50.66,50.68,448379.0,47.5948,47.5948,47.5667,47.5854,448379.0
2023-07-19 12:35:00,50.67,50.68,50.64,50.65,57583.0,47.5761,47.5854,47.5479,47.5573,57583.0
2023-07-19 12:40:00,50.65,50.69,50.64,50.69,63091.0,47.5573,47.5948,47.5479,47.5948,63091.0
2023-07-19 12:45:00,50.69,50.7,50.67,50.69,97603.0,47.5948,47.6042,47.5761,47.5948,97603.0
2023-07-19 12:50:00,50.69,50.69,50.67,50.68,64852.0,47.5948,47.5948,47.5761,47.5854,64852.0
2023-07-19 12:55:00,50.69,50.7,50.68,50.7,113660.0,47.5948,47.6042,47.5854,47.6042,113660.0
2023-07-19 13:00:00,50.69,50.69,50.66,50.68,84401.0,47.5948,47.5948,47.5667,47.5854,84401.0
2023-07-19 13:05:00,50.68,50.68,50.66,50.67,35517.0,47.5854,47.5854,47.5667,47.5761,35517.0
2023-07-19 13:10:00,50.66,50.7,50.66,50.7,59999.0,47.5667,47.6042,47.5667,47.6042,59999.0
2023-07-19 13:15:00,50.7,50.7,50.68,50.69,31104.0,47.6042,47.6042,47.5854,47.5948,31104.0
2023-07-19 13:20:00,50.69,50.69,50.67,50.68,18672.0,47.5948,47.5948,47.5761,47.5854,18672.0
2023-07-19 13:25:00,50.69,50.69,50.67,50.69,71267.0,47.5948,47.5948,47.5761,47.5948,71267.0
2023-07-19 13:30:00,50.69,50.7,50.68,50.69,61019.0,47.5948,47.6042,47.5854,47.5948,61019.0
2023-07-19 13:35:00,50.69,50.69,50.67,50.68,56883.0,47.5948,47.5948,47.5761,47.5854,56883.0
2023-07-19 13:40:00,50.67,50.71,50.67,50.7,43036.0,47.5761,47.6136,47.5761,47.6042,43036.0
2023-07-19 13:45:00,50.71,50.72,50.7,50.71,49109.0,47.6136,47.623,47.6042,47.6136,49109.0
2023-07-19 13:50:00,50.7,50.71,50.68,50.69,53318.0,47.6042,47.6136,47.5854,47.5948,53318.0
2023-07-19 13:55:00,50.69,50.7,50.68,50.69,46361.0,47.5948,47.6042,47.5854,47.5948,46361.0
2023-07-19 14:00:00,50.69,50.7,50.68,50.69,88471.0,47.5948,47.6042,47.5854,47.5948,88471.0
2023-07-19 14:05:00,50.69,50.69,50.64,50.65,66526.0,47.5948,47.5948,47.5479,47.5573,66526.0
2023-07-19 14:10:00,50.65,50.68,50.64,50.66,49392.0,47.5573,47.5854,47.5479,47.5667,49392.0
2023-07-19 14:15:00,50.66,50.66,50.65,50.66,51462.0,47.5667,47.5667,47.5573,47.5667,51462.0
2023-07-19 14:20:00,50.66,50.66,50.63,50.66,44772.0,47.5667,47.5667,47.5385,47.5667,44772.0
2023-07-19 14:25:00,50.65,50.68,50.65,50.68,64749.0,47.5573,47.5854,47.5573,47.5854,64749.0
2023-07-19 14:30:00,50.68,50.72,50.67,50.71,96219.0,47.5854,47.623,47.5761,47.6136,96219.0
2023-07-19 14:35:00,50.7,50.72,50.7,50.71,53384.0,47.6042,47.623,47.6042,47.6136,53384.0
2023-07-19 14:40:00,50.71,50.73,50.7,50.72,53185.0,47.6136,47.6324,47.6042,47.623,53185.0
2023-07-19 14:45:00,50.72,50.73,50.7,50.71,82577.0,47.623,47.6324,47.6042,47.6136,82577.0
2023-07-19 14:50:00,50.71,50.72,50.7,50.72,36642.0,47.6136,47.623,47.6042,47.623,36642.0
2023-07-19 14:55:00,50.72,50.73,50.71,50.72,38604.0,47.623,47.6324,47.6136,47.623,38604.0
2023-07-19 15:00:00,50.72,50.74,50.71,50.73,41412.0,47.623,47.6418,47.6136,47.6324,41412.0
2023-07-19 15:05:00,50.73,50.74,50.72,50.73,71149.0,47.6324,47.6418,47.623,47.6324,71149.0
2023-07-19 15:10:00,50.73,50.74,50.72,50.74,100482.0,47.6324,47.6418,47.623,47.6418,100482.0
2023-07-19 15:15:00,50.73,50.75,50.73,50.73,58893.0,47.6324,47.6512,47.6324,47.6324,58893.0
2023-07-19 15:20:00,50.73,50.75,50.73,50.75,61689.0,47.6324,47.6512,47.6324,47.6512,61689.0
2023-07-19 15:25:00,50.75,50.76,50.74,50.75,112908.0,47.6512,47.6606,47.6418,47.6512,112908.0
2023-07-19 15:30:00,50.75,50.75,50.72,50.72,120710.0,47.6512,47.6512,47.623,47.623,120710.0
2023-07-19 15:35:00,50.73,50.73,50.7,50.72,118217.0,47.6324,47.6324,47.6042,47.623,118217.0
2023-07-19 15:40:00,50.72,50.73,50.71,50.73,114227.0,47.623,47.6324,47.6136,47.6324,114227.0
2023-07-19 15:45:00,50.73,50.73,50.7,50.71,138308.0,47.6324,47.6324,47.6042,47.6136,138308.0
2023-07-19 15:50:00,50.71,50.73,50.7,50.71,163083.0,47.6136,47.6324,47.6042,47.6136,163083.0
2023-07-19 15:55:00,50.71,50.72,50.69,50.69,298896.0,47.6136,47.623,47.5948,47.5948,298896.0
2023-07-20 09:30:00,50.5,50.52,50.42,50.48,627362.0,47.4164,47.4352,47.3413,47.3977,627362.0
2023-07-20 09:35:00,50.47,50.48,50.4,50.48,265856.0,47.3883,47.3977,47.3225,47.3977,265856.0
2023-07-20 09:40:00,50.48,50.56,50.47,50.53,853781.0,47.3977,47.4728,47.3883,47.4446,853781.0
2023-07-20 09:45:00,50.54,50.56,50.52,50.56,360124.0,47.454,47.4728,47.4352,47.4728,360124.0
2023-07-20 09:50:00,50.56,50.57,50.53,50.57,254338.0,47.4728,47.4822,47.4446,47.4822,254338.0
2023-07-20 09:55:00,50.56,50.58,50.53,50.55,485827.0,47.4728,47.4915,47.4446,47.4634,485827.0
2023-07-20 10:00:00,50.56,50.58,50.53,50.54,448816.0,47.4728,47.4915,47.4446,47.454,448816.0
2023-07-20 10:05:00,50.54,50.54,50.49,50.5,344079.0,47.454,47.454,47.407,47.4164,344079.0
2023-07-20 10:10:00,50.48,50.5,50.45,50.47,358896.0,47.3977,47.4164,47.3695,47.3883,358896.0
2023-07-20 10:15:00,50.47,50.47,50.4,50.42,265193.0,47.3883,47.3883,47.3225,47.3413,265193.0
2023-07-20 10:20:00,50.42,50.42,50.37,50.38,202122.0,47.3413,47.3413,47.2944,47.3038,202122.0
2023-07-20 10:25:00,50.38,50.38,50.32,50.35,264109.0,47.3038,47.3038,47.2474,47.2756,264109.0
2023-07-20 10:30:00,50.34,50.35,50.28,50.3,402844.0,47.2662,47.2756,47.2099,47.2286,402844.0
2023-07-20 10:35:00,50.3,50.32,50.27,50.28,241464.0,47.2286,47.2474,47.2005,47.2099,241464.0
2023-07-20 10:40:00,50.28,50.3,50.25,50.26,154675.0,47.2099,47.2286,47.1817,47.1911,154675.0
2023-07-20 10:45:00,50.27,50.3,50.26,50.29,477066.0,47.2005,47.2286,47.1911,47.2193,477066.0
2023-07-20 10:50:00,50.3,50.33,50.29,50.32,198627.0,47.2286,47.2568,47.2193,47.2474,198627.0
2023-07-20 10:55:00,50.32,50.35,50.31,50.34,110208.0,47.2474,47.2756,47.238,47.2662,110208.0
2023-07-20 11:00:00,50.34,50.36,50.34,50.36,217115.0,47.2662,47.285,47.2662,47.285,217115.0
2023-07-20 11:05:00,50.36,50.38,50.35,50.36,243034.0,47.285,47.3038,47.2756,47.285,243034.0
2023-07-20 11:10:00,50.37,50.39,50.35,50.36,266873.0,47.2944,47.3131,47.2756,47.285,266873.0
2023-07-20 11:15:00,50.36,50.37,50.33,50.33,312869.0,47.285,47.2944,47.2568,47.2568,312869.0
2023-07-20 11:20:00,50.33,50.34,50.29,50.31,174627.0,47.2568,47.2662,47.2193,47.238,174627.0
2023-07-20 11:25:00,50.31,50.32,50.3,50.3,171571.0,47.238,47.2474,47.2286,47.2286,171571.0
2023-07-20 11:30:00,50.3,50.32,50.29,50.3,1522410.0,47.2286,47.2474,47.2193,47.2286,1522410.0
2023-07-20 11:35:00,50.3,50.32,50.29,50.32,453247.0,47.2286,47.2474,47.2193,47.2474,453247.0
2023-07-20 11:40:00,50.32,50.32,50.29,50.3,324195.0,47.2474,47.2474,47.2193,47.2286,324195.0
2023-07-20 11:45:00,50.31,50.31,50.26,50.27,200277.0,47.238,47.238,47.1911,47.2005,200277.0
2023-07-20 11:50:00,50.27,50.29,50.25,50.27,97990.0,47.2005,47.2193,47.1817,47.2005,97990.0
2023-07-20 11:55:00,50.28,50.29,50.27,50.28,288104.0,47.2099,47.2193,47.2005,47.2099,288104.0
2023-07-20 12:00:00,50.28,50.3,50.27,50.3,178020.0,47.2099,47.2286,47.2005,47.2286,178020.0
2023-07-20 12:05:00,50.29,50.34,50.29,50.34,2153142.0,47.2193,47.2662,47.2193,47.2662,2153142.0
2023-07-20 12:10:00,50.33,50.34,50.31,50.32,232752.0,47.2568,47.2662,47.238,47.2474,232752.0
2023-07-20 12:15:00,50.32,50.34,50.3,50.3,147048.0,47.2474,47.2662,47.2286,47.2286,147048.0
2023-07-20 12:20:00,50.31,50.31,50.28,50.3,100906.0,47.238,47.238,47.2099,47.2286,100906.0
2023-07-20 12:25:00,50.3,50.35,50.3,50.34,3347478.0,47.2286,47.2756,47.2286,47.2662,3347478.0
2023-07-20 12:30:00,50.34,50.37,50.33,50.34,839803.0,47.2662,47.2944,47.2568,47.2662,839803.0
2023-07-20 12:35:00,50.34,50.35,50.3,50.31,883519.0,47.2662,47.2756,47.2286,47.238,883519.0
2023-07-20 12:40:00,50.32,50.34,50.31,50.33,822031.0,47.2474,47.2662,47.238,47.2568,822031.0
2023-07-20 12:45:00,50.32,50.36,50.32,50.36,728311.0,47.2474,47.285,47.2474,47.285,728311.0
2023-07-20 12:50:00,50.36,50.37,50.35,50.36,545672.0,47.285,47.2944,47.2756,47.285,545672.0
2023-07-20 12:55:00,50.37,50.38,50.36,50.37,656916.0,47.2944,47.3038,47.285,47.2944,656916.0
2023-07-20 13:00:00,50.37,50.39,50.36,50.38,652535.0,47.2944,47.3131,47.285,47.3038,652535.0
2023-07-20 13:05:00,50.39,50.42,50.39,50.4,550621.0,47.3131,47.3413,47.3131,47.3225,550621.0
2023-07-20 13:10:00,50.4,50.41,50.38,50.38,895245.0,47.3225,47.3319,47.3038,47.3038,895245.0
2023-07-20 13:15:00,50.39,50.39,50.36,50.38,490425.0,47.3131,47.3131,47.285,47.3038,490425.0
2023-07-20 13:20:00,50.38,50.39,50.37,50.38,402134.0,47.3038,47.3131,47.2944,47.3038,402134.0
2023-07-20 13:25:00,50.38,50.42,50.37,50.42,734194.0,47.3038,47.3413,47.2944,47.3413,734194.0
2023-07-20 13:30:00,50.41,50.44,50.41,50.43,273312.0,47.3319,47.3601,47.3319,47.3507,273312.0
2023-07-20 13:35:00,50.43,50.44,50.4,50.41,634844.0,47.3507,47.3601,47.3225,47.3319,634844.0
2023-07-20 13:40:00,50.41,50.43,50.4,50.43,426332.0,47.3319,47.3507,47.3225,47.3507,426332.0
2023-07-20 13:45:00,50.43,50.44,50.41,50.41,999009.0,47.3507,47.3601,47.3319,47.3319,999009.0
2023-07-20 13:50:00,50.42,50.42,50.38,50.39,981138.0,47.3413,47.3413,47.3038,47.3131,981138.0
2023-07-20 13:55:00,50.39,50.4,50.37,50.39,155039.0,47.3131,47.3225,47.2944,47.3131,155039.0
2023-07-20 14:00:00,50.4,50.4,50.37,50.39,731524.0,47.3225,47.3225,47.2944,47.3131,731524.0
2023-07-20 14:05:00,50.39,50.41,50.37,50.4,588759.0,47.3131,47.3319,47.2944,47.3225,588759.0
2023-07-20 14:10:00,50.4,50.4,50.37,50.37,641835.0,47.3225,47.3225,47.2944,47.2944,641835.0
2023-07-20 14:15:00,50.37,50.37,50.35,50.36,591005.0,47.2944,47.2944,47.2756,47.285,591005.0
2023-07-20 14:20:00,50.36,50.36,50.34,50.34,761472.0,47.285,47.285,47.2662,47.2662,761472.0
2023-07-20 14:25:00,50.34,50.35,50.3,50.31,710829.0,47.2662,47.2756,47.2286,47.238,710829.0
2023-07-20 14:30:00,50.3,50.34,50.3,50.33,546710.0,47.2286,47.2662,47.2286,47.2568,546710.0
2023-07-20 14:35:00,50.32,50.34,50.32,50.34,376854.0,47.2474,47.2662,47.2474,47.2662,376854.0
2023-07-20 14:40:00,50.34,50.34,50.33,50.34,1009676.0,47.2662,47.2662,47.2568,47.2662,1009676.0
2023-07-20 14:45:00,50.33,50.34,50.33,50.34,800305.0,47.2568,47.2662,47.2568,47.2662,800305.0
2023-07-20 14:50:00,50.34,50.34,50.33,50.34,3004478.0,47.2662,47.2662,47.2568,47.2662,3004478.0
2023-07-20 14:55:00,50.34,50.34,50.32,50.33,625264.0,47.2662,47.2662,47.2474,47.2568,625264.0
2023-07-20 15:00:00,50.32,50.34,50.32,50.32,428476.0,47.2474,47.2662,47.2474,47.2474,428476.0
2023-07-20 15:05:00,50.32,50.33,50.31,50.32,384744.0,47.2474,47.2568,47.238,47.2474,384744.0
2023-07-20 15:10:00,50.32,50.33,50.3,50.3,582957.0,47.2474,47.2568,47.2286,47.2286,582957.0
2023-07-20 15:15:00,50.3,50.31,50.27,50.29,634104.0,47.2286,47.238,47.2005,47.2193,634104.0
2023-07-20 15:20:00,50.28,50.29,50.26,50.27,307260.0,47.2099,47.2193,47.1911,47.2005,307260.0
2023-07-20 15:25:00,50.27,50.27,50.26,50.26,85497.0,47.2005,47.2005,47.1911,47.1911,85497.0
2023-07-20 15:30:00,50.27,50.29,50.26,50.29,333983.0,47.2005,47.2193,47.1911,47.2193,333983.0
2023-07-20 15:35:00,50.28,50.3,50.27,50.28,351620.0,47.2099,47.2286,47.2005,47.2099,351620.0
2023-07-20 15:40:00,50.28,50.3,50.27,50.29,244820.0,47.2099,47.2286,47.2005,47.2193,244820.0
2023-07-20 15:45:00,50.29,50.3,50.27,50.29,711023.0,47.2193,47.2286,47.2005,47.2193,711023.0
2023-07-20 15:50:00,50.29,50.31,50.28,50.3,640873.0,47.2193,47.238,47.2099,47.2286,640873.0
2023-07-20 15:55:00,50.3,50.31,50.29,50.3,1218288.0,47.2286,47.238,47.2193,47.2286,1218288.0
2023-07-21 09:30:00,50.42,50.51,50.42,50.47,178247.0,47.3413,47.4258,47.3413,47.3883,178247.0
2023-07-21 09:35:00,50.47,50.49,50.44,50.45,107856.0,47.3883,47.407,47.3601,47.3695,107856.0
2023-07-21 09:40:00,50.45,50.46,50.41,50.41,114530.0,47.3695,47.3789,47.3319,47.3319,114530.0
2023-07-21 09:45:00,50.41,50.42,50.31,50.33,207033.0,47.3319,47.3413,47.238,47.2568,207033.0
2023-07-21 09:50:00,50.33,50.35,50.3,50.34,89661.0,47.2568,47.2756,47.2286,47.2662,89661.0
2023-07-21 09:55:00,50.34,50.37,50.33,50.35,84198.0,47.2662,47.2944,47.2568,47.2756,84198.0
2023-07-21 10:00:00,50.35,50.37,50.28,50.29,159915.0,47.2756,47.2944,47.2099,47.2193,159915.0
2023-07-21 10:05:00,50.3,50.33,50.28,50.29,88349.0,47.2286,47.2568,47.2099,47.2193,88349.0
2023-07-21 10:10:00,50.29,50.34,50.27,50.34,99223.0,47.2193,47.2662,47.2005,47.2662,99223.0
2023-07-21 10:15:00,50.34,50.38,50.33,50.37,86657.0,47.2662,47.3038,47.2568,47.2944,86657.0
2023-07-21 10:20:00,50.37,50.39,50.31,50.32,150082.0,47.2944,47.3131,47.238,47.2474,150082.0
2023-07-21 10:25:00,50.32,50.33,50.27,50.28,147225.0,47.2474,47.2568,47.2005,47.2099,147225.0
2023-07-21 10:30:00,50.28,50.31,50.27,50.3,56060.0,47.2099,47.238,47.2005,47.2286,56060.0
2023-07-21 10:35:00,50.3,50.31,50.27,50.29,70413.0,47.2286,47.238,47.2005,47.2193,70413.0
2023-07-21 10:40:00,50.29,50.32,50.28,50.29,72760.0,47.2193,47.2474,47.2099,47.2193,72760.0
2023-07-21 10:45:00,50.29,50.31,50.28,50.3,86917.0,47.2193,47.238,47.2099,47.2286,86917.0
2023-07-21 10:50:00,50.3,50.32,50.27,50.28,75580.0,47.2286,47.2474,47.2005,47.2099,75580.0
2023-07-21 10:55:00,50.28,50.29,50.26,50.29,598794.0,47.2099,47.2193,47.1911,47.2193,598794.0
2023-07-21 11:00:00,50.29,50.32,50.28,50.3,136458.0,47.2193,47.2474,47.2099,47.2286,136458.0
2023-07-21 11:05:00,50.3,50.39,50.29,50.36,100068.0,47.2286,47.3131,47.2193,47.285,100068.0
2023-07-21 11:10:00,50.37,50.38,50.36,50.36,88880.0,47.2944,47.3038,47.285,47.285,88880.0
2023-07-21 11:15:00,50.37,50.4,50.36,50.38,49601.0,47.2944,47.3225,47.285,47.3038,49601.0
2023-07-21 11:20:00,50.38,50.4,50.37,50.38,92392.0,47.3038,47.3225,47.2944,47.3038,92392.0
2023-07-21 11:25:00,50.39,50.39,50.37,50.39,58302.0,47.3131,47.3131,47.2944,47.3131,58302.0
2023-07-21 11:30:00,50.39,50.39,50.35,50.35,91177.0,47.3131,47.3131,47.2756,47.2756,91177.0
2023-07-21 11:35:00,50.35,50.36,50.33,50.35,290490.0,47.2756,47.285,47.2568,47.2756,290490.0
2023-07-21 11:40:00,50.35,50.35,50.31,50.32,133020.0,47.2756,47.2756,47.238,47.2474,133020.0
2023-07-21 11:45:00,50.32,50.37,50.31,50.37,114635.0,47.2474,47.2944,47.238,47.2944,114635.0
2023-07-21 11:50:00,50.36,50.36,50.32,50.32,747066.0,47.285,47.285,47.2474,47.2474,747066.0
2023-07-21 11:55:00,50.31,50.34,50.31,50.34,84433.0,47.238,47.2662,47.238,47.2662,84433.0
2023-07-21 12:00:00,50.34,50.35,50.32,50.33,80910.0,47.2662,47.2756,47.2474,47.2568,80910.0
2023-07-21 12:05:00,50.33,50.34,50.31,50.32,205969.0,47.2568,47.2662,47.238,47.2474,205969.0
2023-07-21 12:10:00,50.32,50.33,50.3,50.3,147140.0,47.2474,47.2568,47.2286,47.2286,147140.0
2023-07-21 12:15:00,50.3,50.33,50.3,50.33,64151.0,47.2286,47.2568,47.2286,47.2568,64151.0
2023-07-21 12:20:00,50.33,50.34,50.32,50.34,65985.0,47.2568,47.2662,47.2474,47.2662,65985.0
2023-07-21 12:25:00,50.34,50.35,50.33,50.33,75888.0,47.2662,47.2756,47.2568,47.2568,75888.0
2023-07-21 12:30:00,50.32,50.33,50.31,50.31,466804.0,47.2474,47.2568,47.238,47.238,466804.0
2023-07-21 12:35:00,50.31,50.32,50.29,50.3,621494.0,47.238,47.2474,47.2193,47.2286,621494.0
2023-07-21 12:40:00,50.3,50.32,50.29,50.3,163413.0,47.2286,47.2474,47.2193,47.2286,163413.0
2023-07-21 12:45:00,50.3,50.31,50.28,50.31,54899.0,47.2286,47.238,47.2099,47.238,54899.0
2023-07-21 12:50:00,50.32,50.33,50.31,50.33,40828.0,47.2474,47.2568,47.238,47.2568,40828.0
2023-07-21 12:55:00,50.32,50.34,50.32,50.33,78569.0,47.2474,47.2662,47.2474,47.2568,78569.0
2023-07-21 13:00:00,50.33,50.34,50.32,50.33,1447144.0,47.2568,47.2662,47.2474,47.2568,1447144.0
2023-07-21 13:05:00,50.34,50.36,50.33,50.35,35998.0,47.2662,47.285,47.2568,47.2756,35998.0
2023-07-21 13:10:00,50.36,50.37,50.35,50.36,136399.0,47.285,47.2944,47.2756,47.285,136399.0
2023-07-21 13:15:00,50.36,50.36,50.34,50.34,94185.0,47.285,47.285,47.2662,47.2662,94185.0
2023-07-21 13:20:00,50.34,50.35,50.33,50.33,102647.0,47.2662,47.2756,47.2568,47.2568,102647.0
2023-07-21 13:25:00,50.33,50.34,50.31,50.34,100249.0,47.2568,47.2662,47.238,47.2662,100249.0
2023-07-21 13:30:00,50.34,50.35,50.32,50.34,117048.0,47.2662,47.2756,47.2474,47.2662,117048.0
2023-07-21 13:35:00,50.34,50.35,50.33,50.34,27422.0,47.2662,47.2756,47.2568,47.2662,27422.0
2023-07-21 13:40:00,50.35,50.35,50.33,50.34,70190.0,47.2756,47.2756,47.2568,47.2662,70190.0
2023-07-21 13:45:00,50.34,50.34,50.33,50.34,76793.0,47.2662,47.2662,47.2568,47.2662,76793.0
2023-07-21 13:50:00,50.34,50.35,50.33,50.35,128169.0,47.2662,47.2756,47.2568,47.2756,128169.0
2023-07-21 13:55:00,50.34,50.35,50.33,50.34,72641.0,47.2662,47.2756,47.2568,47.2662,72641.0
2023-07-21 14:00:00,50.34,50.35,50.34,50.34,35866.0,47.2662,47.2756,47.2662,47.2662,35866.0
2023-07-21 14:05:00,50.34,50.36,50.34,50.35,89111.0,47.2662,47.285,47.2662,47.2756,89111.0
2023-07-21 14:10:00,50.36,50.36,50.33,50.34,50562.0,47.285,47.285,47.2568,47.2662,50562.0
2023-07-21 14:15:00,50.34,50.35,50.33,50.34,109454.0,47.2662,47.2756,47.2568,47.2662,109454.0
2023-07-21 14:20:00,50.34,50.35,50.34,50.34,103992.0,47.2662,47.2756,47.2662,47.2662,103992.0
2023-07-21 14:25:00,50.34,50.36,50.34,50.36,45752.0,47.2662,47.285,47.2662,47.285,45752.0
2023-07-21 14:30:00,50.35,50.36,50.34,50.35,48001.0,47.2756,47.285,47.2662,47.2756,48001.0
2023-07-21 14:35:00,50.34,50.35,50.34,50.34,95198.0,47.2662,47.2756,47.2662,47.2662,95198.0
2023-07-21 14:40:00,50.34,50.34,50.33,50.34,76789.0,47.2662,47.2662,47.2568,47.2662,76789.0
2023-07-21 14:45:00,50.34,50.34,50.33,50.33,42440.0,47.2662,47.2662,47.2568,47.2568,42440.0
2023-07-21 14:50:00,50.33,50.33,50.32,50.32,41440.0,47.2568,47.2568,47.2474,47.2474,41440.0
2023-07-21 14:55:00,50.33,50.33,50.3,50.31,88053.0,47.2568,47.2568,47.2286,47.238,88053.0
2023-07-21 15:00:00,50.31,50.31,50.27,50.27,111472.0,47.238,47.238,47.2005,47.2005,111472.0
2023-07-21 15:05:00,50.27,50.28,50.24,50.25,144811.0,47.2005,47.2099,47.1723,47.1817,144811.0
2023-07-21 15:10:00,50.24,50.25,50.23,50.24,90626.0,47.1723,47.1817,47.1629,47.1723,90626.0
2023-07-21 15:15:00,50.23,50.26,50.23,50.25,80808.0,47.1629,47.1911,47.1629,47.1817,80808.0
2023-07-21 15:20:00,50.26,50.27,50.25,50.27,88946.0,47.1911,47.2005,47.1817,47.2005,88946.0
2023-07-21 15:25:00,50.26,50.28,50.26,50.27,61200.0,47.1911,47.2099,47.1911,47.2005,61200.0
2023-07-21 15:30:00,50.28,50.28,50.26,50.26,227197.0,47.2099,47.2099,47.1911,47.1911,227197.0
2023-07-21 15:35:00,50.26,50.28,50.25,50.28,85146.0,47.1911,47.2099,47.1817,47.2099,85146.0
2023-07-21 15:40:00,50.28,50.28,50.26,50.27,106486.0,47.2099,47.2099,47.1911,47.2005,106486.0
2023-07-21 15:45:00,50.27,50.29,50.26,50.29,109117.0,47.2005,47.2193,47.1911,47.2193,109117.0
2023-07-21 15:50:00,50.29,50.3,50.28,50.3,66856.0,47.2193,47.2286,47.2099,47.2286,66856.0
2023-07-21 15:55:00,50.29,50.3,50.27,50.29,220421.0,47.2193,47.2286,47.2005,47.2193,220421.0
2023-07-24 09:30:00,50.44,50.48,50.4,50.41,149115.0,47.3601,47.3977,47.3225,47.3319,149115.0
2023-07-24 09:35:00,50.41,50.5,50.41,50.47,124295.0,47.3319,47.4164,47.3319,47.3883,124295.0
2023-07-24 09:40:00,50.46,50.5,50.46,50.49,63697.0,47.3789,47.4164,47.3789,47.407,63697.0
2023-07-24 09:45:00,50.47,50.55,50.43,50.5,203293.0,47.3883,47.4634,47.3507,47.4164,203293.0
2023-07-24 09:50:00,50.5,50.51,50.4,50.42,144185.0,47.4164,47.4258,47.3225,47.3413,144185.0
2023-07-24 09:55:00,50.4,50.45,50.39,50.45,207474.0,47.3225,47.3695,47.3131,47.3695,207474.0
2023-07-24 10:00:00,50.46,50.51,50.46,50.49,101992.0,47.3789,47.4258,47.3789,47.407,101992.0
2023-07-24 10:05:00,50.49,50.5,50.46,50.5,76780.0,47.407,47.4164,47.3789,47.4164,76780.0
2023-07-24 10:10:00,50.51,50.57,50.49,50.56,102249.0,47.4258,47.4822,47.407,47.4728,102249.0
2023-07-24 10:15:00,50.56,50.59,50.52,50.58,182848.0,47.4728,47.5009,47.4352,47.4915,182848.0
2023-07-24 10:20:00,50.58,50.62,50.57,50.62,136764.0,47.4915,47.5291,47.4822,47.5291,136764.0
2023-07-24 10:25:00,50.61,50.65,50.6,50.65,113580.0,47.5197,47.5573,47.5103,47.5573,113580.0
2023-07-24 10:30:00,50.64,50.68,50.62,50.66,213588.0,47.5479,47.5854,47.5291,47.5667,213588.0
2023-07-24 10:35:00,50.66,50.75,50.66,50.74,158765.0,47.5667,47.6512,47.5667,47.6418,158765.0
2023-07-24 10:40:00,50.75,50.81,50.74,50.8,191766.0,47.6512,47.7075,47.6418,47.6981,191766.0
2023-07-24 10:45:00,50.8,50.89,50.8,50.87,88803.0,47.6981,47.7826,47.6981,47.7638,88803.0
2023-07-24 10:50:00,50.87,50.94,50.83,50.94,182183.0,47.7638,47.8296,47.7263,47.8296,182183.0
2023-07-24 10:55:00,50.95,50.96,50.9,50.91,254260.0,47.839,47.8483,47.792,47.8014,254260.0
2023-07-24 11:00:00,50.91,50.96,50.91,50.93,343769.0,47.8014,47.8483,47.8014,47.8202,343769.0
2023-07-24 11:05:00,50.93,50.96,50.92,50.94,127618.0,47.8202,47.8483,47.8108,47.8296,127618.0
2023-07-24 11:10:00,50.94,51.02,50.94,50.98,300137.0,47.8296,47.9047,47.8296,47.8671,300137.0
2023-07-24 11:15:00,50.98,51.05,50.98,51.02,129578.0,47.8671,47.9328,47.8671,47.9047,129578.0
2023-07-24 11:20:00,51.03,51.05,51.01,51.04,233931.0,47.9141,47.9328,47.8953,47.9235,233931.0
2023-07-24 11:25:00,51.03,51.03,50.95,50.96,357803.0,47.9141,47.9141,47.839,47.8483,357803.0
2023-07-24 11:30:00,50.97,51.0,50.94,50.97,117729.0,47.8577,47.8859,47.8296,47.8577,117729.0
2023-07-24 11:35:00,50.97,50.98,50.94,50.97,151660.0,47.8577,47.8671,47.8296,47.8577,151660.0
2023-07-24 11:40:00,50.97,50.97,50.94,50.96,103530.0,47.8577,47.8577,47.8296,47.8483,103530.0
2023-07-24 11:45:00,50.95,51.0,50.94,50.99,118166.0,47.839,47.8859,47.8296,47.8765,118166.0
2023-07-24 11:50:00,50.99,51.02,50.99,51.01,142858.0,47.8765,47.9047,47.8765,47.8953,142858.0
2023-07-24 11:55:00,51.0,51.03,50.99,51.02,151008.0,47.8859,47.9141,47.8765,47.9047,151008.0
2023-07-24 12:00:00,51.02,51.02,50.98,51.0,224786.0,47.9047,47.9047,47.8671,47.8859,224786.0
2023-07-24 12:05:00,51.0,51.0,50.94,50.95,205178.0,47.8859,47.8859,47.8296,47.839,205178.0
2023-07-24 12:10:00,50.95,51.01,50.94,51.0,102281.0,47.839,47.8953,47.8296,47.8859,102281.0
2023-07-24 12:15:00,50.99,51.02,50.99,51.0,163959.0,47.8765,47.9047,47.8765,47.8859,163959.0
2023-07-24 12:20:00,51.0,51.03,50.99,51.03,160260.0,47.8859,47.9141,47.8765,47.9141,160260.0
2023-07-24 12:25:00,51.02,51.04,51.01,51.04,222648.0,47.9047,47.9235,47.8953,47.9235,222648.0
2023-07-24 12:30:00,51.04,51.09,51.04,51.08,127151.0,47.9235,47.9704,47.9235,47.961,127151.0
2023-07-24 12:35:00,51.08,51.09,51.04,51.05,142322.0,47.961,47.9704,47.9235,47.9328,142322.0
2023-07-24 12:40:00,51.05,51.05,50.98,51.0,153303.0,47.9328,47.9328,47.8671,47.8859,153303.0
2023-07-24 12:45:00,51.0,51.02,50.98,51.0,138482.0,47.8859,47.9047,47.8671,47.8859,138482.0
2023-07-24 12:50:00,50.99,51.0,50.97,50.99,121567.0,47.8765,47.8859,47.8577,47.8765,121567.0
2023-07-24 12:55:00,51.0,51.02,50.99,51.01,72443.0,47.8859,47.9047,47.8765,47.8953,72443.0
2023-07-24 13:00:00,51.01,51.01,50.98,50.99,106661.0,47.8953,47.8953,47.8671,47.8765,106661.0
2023-07-24 13:05:00,50.99,51.01,50.98,50.99,70331.0,47.8765,47.8953,47.8671,47.8765,70331.0
2023-07-24 13:10:00,51.0,51.01,50.99,51.01,95520.0,47.8859,47.8953,47.8765,47.8953,95520.0
2023-07-24 13:15:00,51.0,51.02,50.99,51.01,61489.0,47.8859,47.9047,47.8765,47.8953,61489.0
2023-07-24 13:20:00,51.01,51.01,50.99,51.0,594363.0,47.8953,47.8953,47.8765,47.8859,594363.0
2023-07-24 13:25:00,51.0,51.02,50.99,51.02,103720.0,47.8859,47.9047,47.8765,47.9047,103720.0
2023-07-24 13:30:00,51.01,51.02,50.97,50.97,163569.0,47.8953,47.9047,47.8577,47.8577,163569.0
2023-07-24 13:35:00,50.97,51.01,50.96,51.0,176825.0,47.8577,47.8953,47.8483,47.8859,176825.0
2023-07-24 13:40:00,51.01,51.02,50.99,51.0,83048.0,47.8953,47.9047,47.8765,47.8859,83048.0
2023-07-24 13:45:00,51.01,51.02,51.0,51.0,180260.0,47.8953,47.9047,47.8859,47.8859,180260.0
2023-07-24 13:50:00,51.01,51.01,50.99,51.0,101308.0,47.8953,47.8953,47.8765,47.8859,101308.0
2023-07-24 13:55:00,51.0,51.0,50.98,51.0,119631.0,47.8859,47.8859,47.8671,47.8859,119631.0
2023-07-24 14:00:00,51.0,51.01,50.99,51.01,100295.0,47.8859,47.8953,47.8765,47.8953,100295.0
2023-07-24 14:05:00,51.01,51.01,50.99,50.99,98939.0,47.8953,47.8953,47.8765,47.8765,98939.0
2023-07-24 14:10:00,51.0,51.0,50.98,50.99,112585.0,47.8859,47.8859,47.8671,47.8765,112585.0
2023-07-24 14:15:00,50.98,51.0,50.98,50.99,63885.0,47.8671,47.8859,47.8671,47.8765,63885.0
2023-07-24 14:20:00,50.99,51.0,50.99,51.0,155382.0,47.8765,47.8859,47.8765,47.8859,155382.0
2023-07-24 14:25:00,51.0,51.01,50.99,51.0,307301.0,47.8859,47.8953,47.8765,47.8859,307301.0
2023-07-24 14:30:00,51.0,51.01,50.98,50.98,251833.0,47.8859,47.8953,47.8671,47.8671,251833.0
2023-07-24 14:35:00,50.99,51.0,50.98,50.99,204510.0,47.8765,47.8859,47.8671,47.8765,204510.0
2023-07-24 14:40:00,50.99,51.0,50.94,50.96,250687.0,47.8765,47.8859,47.8296,47.8483,250687.0
2023-07-24 14:45:00,50.96,50.97,50.94,50.96,185828.0,47.8483,47.8577,47.8296,47.8483,185828.0
2023-07-24 14:50:00,50.97,50.97,50.95,50.96,128059.0,47.8577,47.8577,47.839,47.8483,128059.0
2023-07-24 14:55:00,50.96,50.97,50.95,50.97,62725.0,47.8483,47.8577,47.839,47.8577,62725.0
2023-07-24 15:00:00,50.97,50.98,50.96,50.97,120235.0,47.8577,47.8671,47.8483,47.8577,120235.0
2023-07-24 15:05:00,50.97,50.98,50.96,50.96,114875.0,47.8577,47.8671,47.8483,47.8483,114875.0
2023-07-24 15:10:00,50.96,50.97,50.94,50.95,83203.0,47.8483,47.8577,47.8296,47.839,83203.0
2023-07-24 15:15:00,50.95,50.97,50.94,50.97,62086.0,47.839,47.8577,47.8296,47.8577,62086.0
2023-07-24 15:20:00,50.96,50.97,50.96,50.96,74215.0,47.8483,47.8577,47.8483,47.8483,74215.0
2023-07-24 15:25:00,50.96,50.96,50.92,50.93,115910.0,47.8483,47.8483,47.8108,47.8202,115910.0
2023-07-24 15:30:00,50.93,50.94,50.92,50.94,116785.0,47.8202,47.8296,47.8108,47.8296,116785.0
2023-07-24 15:35:00,50.94,50.95,50.93,50.94,191427.0,47.8296,47.839,47.8202,47.8296,191427.0
2023-07-24 15:40:00,50.94,50.95,50.92,50.92,145371.0,47.8296,47.839,47.8108,47.8108,145371.0
2023-07-24 15:45:00,50.93,50.93,50.91,50.92,342017.0,47.8202,47.8202,47.8014,47.8108,342017.0
2023-07-24 15:50:00,50.93,50.94,50.92,50.94,156815.0,47.8202,47.8296,47.8108,47.8296,156815.0
2023-07-24 15:55:00,50.94,50.97,50.93,50.95,376596.0,47.8296,47.8577,47.8202,47.839,376596.0
2023-07-25 09:30:00,51.51,51.54,51.48,51.49,303234.0,48.3648,48.3929,48.3366,48.346,303234.0
2023-07-25 09:35:00,51.48,51.51,51.43,51.47,183925.0,48.3366,48.3648,48.2896,48.3272,183925.0
2023-07-25 09:40:00,51.47,51.5,51.46,51.49,172203.0,48.3272,48.3554,48.3178,48.346,172203.0
2023-07-25 09:45:00,51.49,51.49,51.37,51.37,191037.0,48.346,48.346,48.2333,48.2333,191037.0
2023-07-25 09:50:00,51.36,51.4,51.35,51.37,140229.0,48.2239,48.2615,48.2145,48.2333,140229.0
2023-07-25 09:55:00,51.36,51.49,51.36,51.45,212747.0,48.2239,48.346,48.2239,48.3084,212747.0
2023-07-25 10:00:00,51.45,51.47,51.4,51.43,823369.0,48.3084,48.3272,48.2615,48.2896,823369.0
2023-07-25 10:05:00,51.43,51.43,51.4,51.42,245369.0,48.2896,48.2896,48.2615,48.2803,245369.0
2023-07-25 10:10:00,51.42,51.48,51.41,51.48,150470.0,48.2803,48.3366,48.2709,48.3366,150470.0
2023-07-25 10:15:00,51.48,51.5,51.46,51.5,102764.0,48.3366,48.3554,48.3178,48.3554,102764.0
2023-07-25 10:20:00,51.5,51.52,51.49,51.51,97235.0,48.3554,48.3741,48.346,48.3648,97235.0
2023-07-25 10:25:00,51.51,51.51,51.45,51.45,75355.0,48.3648,48.3648,48.3084,48.3084,75355.0
2023-07-25 10:30:00,51.46,51.46,51.41,51.43,169319.0,48.3178,48.3178,48.2709,48.2896,169319.0
2023-07-25 10:35:00,51.43,51.46,51.4,51.44,80418.0,48.2896,48.3178,48.2615,48.299,80418.0
2023-07-25 10:40:00,51.44,51.45,51.4,51.41,41451.0,48.299,48.3084,48.2615,48.2709,41451.0
2023-07-25 10:45:00,51.41,51.44,51.41,51.43,79525.0,48.2709,48.299,48.2709,48.2896,79525.0
2023-07-25 10:50:00,51.42,51.43,51.4,51.4,55688.0,48.2803,48.2896,48.2615,48.2615,55688.0
2023-07-25 10:55:00,51.4,51.42,51.38,51.41,141708.0,48.2615,48.2803,48.2427,48.2709,141708.0
2023-07-25 11:00:00,51.41,51.44,51.4,51.43,81272.0,48.2709,48.299,48.2615,48.2896,81272.0
2023-07-25 11:05:00,51.43,51.44,51.41,51.43,75449.0,48.2896,48.299,48.2709,48.2896,75449.0
2023-07-25 11:10:00,51.43,51.43,51.36,51.37,41623.0,48.2896,48.2896,48.2239,48.2333,41623.0
2023-07-25 11:15:00,51.36,51.36,51.31,51.32,80770.0,48.2239,48.2239,48.177,48.1864,80770.0
2023-07-25 11:20:00,51.33,51.35,51.32,51.34,68656.0,48.1957,48.2145,48.1864,48.2051,68656.0
2023-07-25 11:25:00,51.34,51.34,51.3,51.32,608797.0,48.2051,48.2051,48.1676,48.1864,608797.0
2023-07-25 11:30:00,51.33,51.38,51.31,51.37,356962.0,48.1957,48.2427,48.177,48.2333,356962.0
2023-07-25 11:35:00,51.37,51.41,51.36,51.39,211721.0,48.2333,48.2709,48.2239,48.2521,211721.0
2023-07-25 11:40:00,51.39,51.41,51.37,51.41,37231.0,48.2521,48.2709,48.2333,48.2709,37231.0
2023-07-25 11:45:00,51.4,51.41,51.38,51.4,151774.0,48.2615,48.2709,48.2427,48.2615,151774.0
2023-07-25 11:50:00,51.4,51.4,51.37,51.39,119695.0,48.2615,48.2615,48.2333,48.2521,119695.0
2023-07-25 11:55:00,51.4,51.4,51.38,51.4,40062.0,48.2615,48.2615,48.2427,48.2615,40062.0
2023-07-25 12:00:00,51.4,51.42,51.38,51.42,198811.0,48.2615,48.2803,48.2427,48.2803,198811.0
2023-07-25 12:05:00,51.41,51.43,51.41,51.42,115648.0,48.2709,48.2896,48.2709,48.2803,115648.0
2023-07-25 12:10:00,51.41,51.42,51.4,51.4,111134.0,48.2709,48.2803,48.2615,48.2615,111134.0
2023-07-25 12:15:00,51.4,51.42,51.39,51.41,142260.0,48.2615,48.2803,48.2521,48.2709,142260.0
2023-07-25 12:20:00,51.41,51.42,51.39,51.39,74744.0,48.2709,48.2803,48.2521,48.2521,74744.0
2023-07-25 12:25:00,51.4,51.4,51.38,51.39,123715.0,48.2615,48.2615,48.2427,48.2521,123715.0
2023-07-25 12:30:00,51.38,51.39,51.36,51.37,85080.0,48.2427,48.2521,48.2239,48.2333,85080.0
2023-07-25 12:35:00,51.37,51.38,51.34,51.35,104254.0,48.2333,48.2427,48.2051,48.2145,104254.0
2023-07-25 12:40:00,51.35,51.36,51.33,51.36,66020.0,48.2145,48.2239,48.1957,48.2239,66020.0
2023-07-25 12:45:00,51.35,51.36,51.34,51.35,75795.0,48.2145,48.2239,48.2051,48.2145,75795.0
2023-07-25 12:50:00,51.34,51.36,51.33,51.35,80867.0,48.2051,48.2239,48.1957,48.2145,80867.0
2023-07-25 12:55:00,51.35,51.36,51.34,51.36,46958.0,48.2145,48.2239,48.2051,48.2239,46958.0
2023-07-25 13:00:00,51.36,51.37,51.35,51.37,78432.0,48.2239,48.2333,48.2145,48.2333,78432.0
2023-07-25 13:05:00,51.37,51.37,51.34,51.36,951346.0,48.2333,48.2333,48.2051,48.2239,951346.0
2023-07-25 13:10:00,51.35,51.37,51.34,51.37,115543.0,48.2145,48.2333,48.2051,48.2333,115543.0
2023-07-25 13:15:00,51.37,51.37,51.35,51.36,62404.0,48.2333,48.2333,48.2145,48.2239,62404.0
2023-07-25 13:20:00,51.36,51.37,51.35,51.37,73432.0,48.2239,48.2333,48.2145,48.2333,73432.0
2023-07-25 13:25:00,51.37,51.38,51.36,51.37,94956.0,48.2333,48.2427,48.2239,48.2333,94956.0
2023-07-25 13:30:00,51.38,51.38,51.37,51.37,46850.0,48.2427,48.2427,48.2333,48.2333,46850.0
2023-07-25 13:35:00,51.38,51.38,51.37,51.37,130937.0,48.2427,48.2427,48.2333,48.2333,130937.0
2023-07-25 13:40:00,51.37,51.38,51.35,51.37,99569.0,48.2333,48.2427,48.2145,48.2333,99569.0
2023-07-25 13:45:00,51.36,51.37,51.36,51.37,120985.0,48.2239,48.2333,48.2239,48.2333,120985.0
2023-07-25 13:50:00,51.36,51.38,51.36,51.38,184388.0,48.2239,48.2427,48.2239,48.2427,184388.0
2023-07-25 13:55:00,51.37,51.38,51.37,51.38,47987.0,48.2333,48.2427,48.2333,48.2427,47987.0
2023-07-25 14:00:00,51.38,51.39,51.37,51.39,92018.0,48.2427,48.2521,48.2333,48.2521,92018.0
2023-07-25 14:05:00,51.39,51.41,51.38,51.41,111374.0,48.2521,48.2709,48.2427,48.2709,111374.0
2023-07-25 14:10:00,51.4,51.41,51.39,51.41,551499.0,48.2615,48.2709,48.2521,48.2709,551499.0
2023-07-25 14:15:00,51.41,51.41,51.39,51.41,149943.0,48.2709,48.2709,48.2521,48.2709,149943.0
2023-07-25 14:20:00,51.4,51.41,51.39,51.4,158559.0,48.2615,48.2709,48.2521,48.2615,158559.0
2023-07-25 14:25:00,51.39,51.41,51.39,51.41,66608.0,48.2521,48.2709,48.2521,48.2709,66608.0
2023-07-25 14:30:00,51.41,51.44,51.4,51.44,149545.0,48.2709,48.299,48.2615,48.299,149545.0
2023-07-25 14:35:00,51.44,51.45,51.43,51.44,136001.0,48.299,48.3084,48.2896,48.299,136001.0
2023-07-25 14:40:00,51.44,51.44,51.42,51.43,210577.0,48.299,48.299,48.2803,48.2896,210577.0
2023-07-25 14:45:00,51.43,51.44,51.4,51.41,145916.0,48.2896,48.299,48.2615,48.2709,145916.0
2023-07-25 14:50:00,51.41,51.41,51.39,51.4,63733.0,48.2709,48.2709,48.2521,48.2615,63733.0
2023-07-25 14:55:00,51.4,51.4,51.38,51.39,91693.0,48.2615,48.2615,48.2427,48.2521,91693.0
2023-07-25 15:00:00,51.39,51.4,51.38,51.39,115754.0,48.2521,48.2615,48.2427,48.2521,115754.0
2023-07-25 15:05:00,51.39,51.41,51.39,51.41,66172.0,48.2521,48.2709,48.2521,48.2709,66172.0
2023-07-25 15:10:00,51.41,51.43,51.4,51.43,152490.0,48.2709,48.2896,48.2615,48.2896,152490.0
2023-07-25 15:15:00,51.42,51.43,51.4,51.41,241029.0,48.2803,48.2896,48.2615,48.2709,241029.0
2023-07-25 15:20:00,51.4,51.41,51.4,51.4,76602.0,48.2615,48.2709,48.2615,48.2615,76602.0
2023-07-25 15:25:00,51.41,51.41,51.39,51.39,159102.0,48.2709,48.2709,48.2521,48.2521,159102.0
2023-07-25 15:30:00,51.4,51.41,51.38,51.4,397190.0,48.2615,48.2709,48.2427,48.2615,397190.0
2023-07-25 15:35:00,51.4,51.4,51.38,51.39,137087.0,48.2615,48.2615,48.2427,48.2521,137087.0
2023-07-25 15:40:00,51.38,51.39,51.38,51.39,69218.0,48.2427,48.2521,48.2427,48.2521,69218.0
2023-07-25 15:45:00,51.39,51.39,51.37,51.37,145319.0,48.2521,48.2521,48.2333,48.2333,145319.0
2023-07-25 15:50:00,51.37,51.38,51.36,51.38,154294.0,48.2333,48.2427,48.2239,48.2427,154294.0
2023-07-25 15:55:00,51.38,51.38,51.34,51.34,392511.0,48.2427,48.2427,48.2051,48.2051,392511.0
2023-07-26 09:30:00,51.08,51.21,51.06,51.21,329238.0,47.961,48.0831,47.9422,48.0831,329238.0
2023-07-26 09:35:00,51.21,51.3,51.2,51.29,424024.0,48.0831,48.1676,48.0737,48.1582,424024.0
2023-07-26 09:40:00,51.29,51.35,51.27,51.33,268762.0,48.1582,48.2145,48.1394,48.1957,268762.0
2023-07-26 09:45:00,51.33,51.34,51.27,51.31,236094.0,48.1957,48.2051,48.1394,48.177,236094.0
2023-07-26 09:50:00,51.3,51.37,51.3,51.37,260464.0,48.1676,48.2333,48.1676,48.2333,260464.0
2023-07-26 09:55:00,51.37,51.42,51.33,51.41,232923.0,48.2333,48.2803,48.1957,48.2709,232923.0
2023-07-26 10:00:00,51.41,51.43,51.37,51.39,492464.0,48.2709,48.2896,48.2333,48.2521,492464.0
2023-07-26 10:05:00,51.4,51.43,51.36,51.36,244515.0,48.2615,48.2896,48.2239,48.2239,244515.0
2023-07-26 10:10:00,51.37,51.42,51.36,51.4,131659.0,48.2333,48.2803,48.2239,48.2615,131659.0
2023-07-26 10:15:00,51.4,51.42,51.37,51.38,746634.0,48.2615,48.2803,48.2333,48.2427,746634.0
2023-07-26 10:20:00,51.38,51.39,51.31,51.33,645960.0,48.2427,48.2521,48.177,48.1957,645960.0
2023-07-26 10:25:00,51.33,51.37,51.32,51.36,115236.0,48.1957,48.2333,48.1864,48.2239,115236.0
2023-07-26 10:30:00,51.37,51.39,51.35,51.36,84572.0,48.2333,48.2521,48.2145,48.2239,84572.0
2023-07-26 10:35:00,51.36,51.4,51.35,51.39,81056.0,48.2239,48.2615,48.2145,48.2521,81056.0
2023-07-26 10:40:00,51.39,51.4,51.37,51.39,200192.0,48.2521,48.2615,48.2333,48.2521,200192.0
2023-07-26 10:45:00,51.39,51.41,51.38,51.4,119451.0,48.2521,48.2709,48.2427,48.2615,119451.0
2023-07-26 10:50:00,51.4,51.4,51.36,51.38,66330.0,48.2615,48.2615,48.2239,48.2427,66330.0
2023-07-26 10:55:00,51.37,51.38,51.34,51.35,67393.0,48.2333,48.2427,48.2051,48.2145,67393.0
2023-07-26 11:00:00,51.36,51.38,51.34,51.37,118798.0,48.2239,48.2427,48.2051,48.2333,118798.0
2023-07-26 11:05:00,51.37,51.37,51.34,51.35,47345.0,48.2333,48.2333,48.2051,48.2145,47345.0
2023-07-26 11:10:00,51.36,51.4,51.35,51.39,75632.0,48.2239,48.2615,48.2145,48.2521,75632.0
2023-07-26 11:15:00,51.39,51.42,51.38,51.39,85572.0,48.2521,48.2803,48.2427,48.2521,85572.0
2023-07-26 11:20:00,51.39,51.4,51.36,51.37,60048.0,48.2521,48.2615,48.2239,48.2333,60048.0
2023-07-26 11:25:00,51.36,51.4,51.36,51.38,185043.0,48.2239,48.2615,48.2239,48.2427,185043.0
2023-07-26 11:30:00,51.38,51.4,51.37,51.39,283789.0,48.2427,48.2615,48.2333,48.2521,283789.0
2023-07-26 11:35:00,51.39,51.41,51.39,51.41,142550.0,48.2521,48.2709,48.2521,48.2709,142550.0
2023-07-26 11:40:00,51.41,51.43,51.4,51.42,52252.0,48.2709,48.2896,48.2615,48.2803,52252.0
2023-07-26 11:45:00,51.43,51.45,51.42,51.44,91480.0,48.2896,48.3084,48.2803,48.299,91480.0
2023-07-26 11:50:00,51.45,51.46,51.44,51.46,501077.0,48.3084,48.3178,48.299,48.3178,501077.0
2023-07-26 11:55:00,51.45,51.45,51.43,51.45,83823.0,48.3084,48.3084,48.2896,48.3084,83823.0
2023-07-26 12:00:00,51.44,51.45,51.42,51.45,189073.0,48.299,48.3084,48.2803,48.3084,189073.0
2023-07-26 12:05:00,51.45,51.46,51.44,51.45,46769.0,48.3084,48.3178,48.299,48.3084,46769.0
2023-07-26 12:10:00,51.46,51.49,51.45,51.49,288188.0,48.3178,48.346,48.3084,48.346,288188.0
2023-07-26 12:15:00,51.48,51.49,51.47,51.48,80994.0,48.3366,48.346,48.3272,48.3366,80994.0
2023-07-26 12:20:00,51.49,51.49,51.47,51.48,25000.0,48.346,48.346,48.3272,48.3366,25000.0
2023-07-26 12:25:00,51.47,51.48,51.46,51.46,529952.0,48.3272,48.3366,48.3178,48.3178,529952.0
2023-07-26 12:30:00,51.47,51.48,51.45,51.46,208949.0,48.3272,48.3366,48.3084,48.3178,208949.0
2023-07-26 12:35:00,51.45,51.46,51.44,51.46,54462.0,48.3084,48.3178,48.299,48.3178,54462.0
2023-07-26 12:40:00,51.46,51.47,51.45,51.47,66545.0,48.3178,48.3272,48.3084,48.3272,66545.0
2023-07-26 12:45:00,51.47,51.49,51.47,51.48,334287.0,48.3272,48.346,48.3272,48.3366,334287.0
2023-07-26 12:50:00,51.48,51.5,51.47,51.48,103963.0,48.3366,48.3554,48.3272,48.3366,103963.0
2023-07-26 12:55:00,51.48,51.5,51.47,51.5,41494.0,48.3366,48.3554,48.3272,48.3554,41494.0
2023-07-26 13:00:00,51.5,51.5,51.48,51.5,65757.0,48.3554,48.3554,48.3366,48.3554,65757.0
2023-07-26 13:05:00,51.49,51.5,51.49,51.5,19780.0,48.346,48.3554,48.346,48.3554,19780.0
2023-07-26 13:10:00,51.5,51.51,51.48,51.48,76084.0,48.3554,48.3648,48.3366,48.3366,76084.0
2023-07-26 13:15:00,51.48,51.5,51.48,51.48,112396.0,48.3366,48.3554,48.3366,48.3366,112396.0
2023-07-26 13:20:00,51.48,51.5,51.48,51.49,115496.0,48.3366,48.3554,48.3366,48.346,115496.0
2023-07-26 13:25:00,51.49,51.5,51.48,51.49,81749.0,48.346,48.3554,48.3366,48.346,81749.0
2023-07-26 13:30:00,51.48,51.49,51.46,51.47,65633.0,48.3366,48.346,48.3178,48.3272,65633.0
2023-07-26 13:35:00,51.47,51.47,51.44,51.44,42210.0,48.3272,48.3272,48.299,48.299,42210.0
2023-07-26 13:40:00,51.44,51.46,51.44,51.46,43677.0,48.299,48.3178,48.299,48.3178,43677.0
2023-07-26 13:45:00,51.46,51.46,51.43,51.43,100262.0,48.3178,48.3178,48.2896,48.2896,100262.0
2023-07-26 13:50:00,51.43,51.44,51.42,51.43,43092.0,48.2896,48.299,48.2803,48.2896,43092.0
2023-07-26 13:55:00,51.42,51.43,51.41,51.43,131182.0,48.2803,48.2896,48.2709,48.2896,131182.0
2023-07-26 14:00:00,51.42,51.54,51.42,51.5,309393.0,48.2803,48.3929,48.2803,48.3554,309393.0
2023-07-26 14:05:00,51.51,51.53,51.46,51.51,72943.0,48.3648,48.3835,48.3178,48.3648,72943.0
2023-07-26 14:10:00,51.51,51.54,51.48,51.48,63154.0,48.3648,48.3929,48.3366,48.3366,63154.0
2023-07-26 14:15:00,51.48,51.49,51.46,51.47,496672.0,48.3366,48.346,48.3178,48.3272,496672.0
2023-07-26 14:20:00,51.46,51.47,51.42,51.43,59830.0,48.3178,48.3272,48.2803,48.2896,59830.0
2023-07-26 14:25:00,51.43,51.44,51.37,51.43,94183.0,48.2896,48.299,48.2333,48.2896,94183.0
2023-07-26 14:30:00,51.43,51.5,51.43,51.47,316622.0,48.2896,48.3554,48.2896,48.3272,316622.0
2023-07-26 14:35:00,51.47,51.66,51.46,51.66,612812.0,48.3272,48.5056,48.3178,48.5056,612812.0
2023-07-26 14:40:00,51.66,51.72,51.64,51.69,330894.0,48.5056,48.5619,48.4868,48.5338,330894.0
2023-07-26 14:45:00,51.7,51.71,51.59,51.62,198705.0,48.5432,48.5525,48.4399,48.468,198705.0
2023-07-26 14:50:00,51.62,51.66,51.59,51.65,125708.0,48.468,48.5056,48.4399,48.4962,125708.0
2023-07-26 14:55:00,51.65,51.66,51.62,51.64,104482.0,48.4962,48.5056,48.468,48.4868,104482.0
2023-07-26 15:00:00,51.65,51.67,51.59,51.61,189657.0,48.4962,48.515,48.4399,48.4587,189657.0
2023-07-26 15:05:00,51.61,51.62,51.45,51.48,358821.0,48.4587,48.468,48.3084,48.3366,358821.0
2023-07-26 15:10:00,51.47,51.53,51.45,51.51,218041.0,48.3272,48.3835,48.3084,48.3648,218041.0
2023-07-26 15:15:00,51.52,51.54,51.45,51.5,311814.0,48.3741,48.3929,48.3084,48.3554,311814.0
2023-07-26 15:20:00,51.5,51.56,51.49,51.54,153582.0,48.3554,48.4117,48.346,48.3929,153582.0
2023-07-26 15:25:00,51.53,51.56,51.53,51.55,191997.0,48.3835,48.4117,48.3835,48.4023,191997.0
2023-07-26 15:30:00,51.55,51.57,51.53,51.57,232707.0,48.4023,48.4211,48.3835,48.4211,232707.0
2023-07-26 15:35:00,51.57,51.58,51.54,51.57,194268.0,48.4211,48.4305,48.3929,48.4211,194268.0
2023-07-26 15:40:00,51.57,51.61,51.56,51.61,133378.0,48.4211,48.4587,48.4117,48.4587,133378.0
2023-07-26 15:45:00,51.61,51.61,51.58,51.58,183237.0,48.4587,48.4587,48.4305,48.4305,183237.0
2023-07-26 15:50:00,51.57,51.58,51.55,51.58,171755.0,48.4211,48.4305,48.4023,48.4305,171755.0
2023-07-26 15:55:00,51.58,51.61,51.57,51.6,244689.0,48.4305,48.4587,48.4211,48.4493,244689.0
2023-07-27 09:30:00,51.61,51.64,51.41,51.44,425721.0,48.4587,48.4868,48.2709,48.299,425721.0
2023-07-27 09:35:00,51.44,51.46,51.39,51.42,164232.0,48.299,48.3178,48.2521,48.2803,164232.0
2023-07-27 09:40:00,51.41,51.47,51.37,51.45,182955.0,48.2709,48.3272,48.2333,48.3084,182955.0
2023-07-27 09:45:00,51.45,51.46,51.36,51.37,112921.0,48.3084,48.3178,48.2239,48.2333,112921.0
2023-07-27 09:50:00,51.38,51.45,51.38,51.43,306604.0,48.2427,48.3084,48.2427,48.2896,306604.0
2023-07-27 09:55:00,51.42,51.44,51.36,51.41,79685.0,48.2803,48.299,48.2239,48.2709,79685.0
2023-07-27 10:00:00,51.41,51.41,51.29,51.3,294266.0,48.2709,48.2709,48.1582,48.1676,294266.0
2023-07-27 10:05:00,51.3,51.33,51.27,51.32,106194.0,48.1676,48.1957,48.1394,48.1864,106194.0
2023-07-27 10:10:00,51.33,51.35,51.31,51.34,100482.0,48.1957,48.2145,48.177,48.2051,100482.0
2023-07-27 10:15:00,51.34,51.36,51.33,51.34,60438.0,48.2051,48.2239,48.1957,48.2051,60438.0
2023-07-27 10:20:00,51.34,51.37,51.31,51.37,180672.0,48.2051,48.2333,48.177,48.2333,180672.0
2023-07-27 10:25:00,51.36,51.36,51.3,51.32,515531.0,48.2239,48.2239,48.1676,48.1864,515531.0
2023-07-27 10:30:00,51.31,51.36,51.29,51.36,90708.0,48.177,48.2239,48.1582,48.2239,90708.0
2023-07-27 10:35:00,51.35,51.37,51.32,51.37,124413.0,48.2145,48.2333,48.1864,48.2333,124413.0
2023-07-27 10:40:00,51.37,51.38,51.34,51.34,88171.0,48.2333,48.2427,48.2051,48.2051,88171.0
2023-07-27 10:45:00,51.34,51.37,51.33,51.35,149799.0,48.2051,48.2333,48.1957,48.2145,149799.0
2023-07-27 10:50:00,51.35,51.35,51.32,51.34,15707.0,48.2145,48.2145,48.1864,48.2051,15707.0
2023-07-27 10:55:00,51.33,51.36,51.33,51.35,135928.0,48.1957,48.2239,48.1957,48.2145,135928.0
2023-07-27 11:00:00,51.35,51.39,51.35,51.36,139165.0,48.2145,48.2521,48.2145,48.2239,139165.0
2023-07-27 11:05:00,51.37,51.39,51.35,51.35,92233.0,48.2333,48.2521,48.2145,48.2145,92233.0
2023-07-27 11:10:00,51.36,51.37,51.34,51.36,85669.0,48.2239,48.2333,48.2051,48.2239,85669.0
2023-07-27 11:15:00,51.37,51.37,51.34,51.36,83632.0,48.2333,48.2333,48.2051,48.2239,83632.0
2023-07-27 11:20:00,51.37,51.39,51.36,51.39,101592.0,48.2333,48.2521,48.2239,48.2521,101592.0
2023-07-27 11:25:00,51.39,51.41,51.38,51.41,464929.0,48.2521,48.2709,48.2427,48.2709,464929.0
2023-07-27 11:30:00,51.41,51.45,51.41,51.45,72187.0,48.2709,48.3084,48.2709,48.3084,72187.0
2023-07-27 11:35:00,51.44,51.46,51.44,51.46,99090.0,48.299,48.3178,48.299,48.3178,99090.0
2023-07-27 11:40:00,51.46,51.47,51.41,51.42,66210.0,48.3178,48.3272,48.2709,48.2803,66210.0
2023-07-27 11:45:00,51.41,51.46,51.4,51.43,63773.0,48.2709,48.3178,48.2615,48.2896,63773.0
2023-07-27 11:50:00,51.44,51.46,51.43,51.45,91457.0,48.299,48.3178,48.2896,48.3084,91457.0
2023-07-27 11:55:00,51.44,51.46,51.43,51.44,116386.0,48.299,48.3178,48.2896,48.299,116386.0
2023-07-27 12:00:00,51.44,51.45,51.43,51.45,58499.0,48.299,48.3084,48.2896,48.3084,58499.0
2023-07-27 12:05:00,51.45,51.45,51.41,51.43,103352.0,48.3084,48.3084,48.2709,48.2896,103352.0
2023-07-27 12:10:00,51.42,51.44,51.42,51.43,134629.0,48.2803,48.299,48.2803,48.2896,134629.0
2023-07-27 12:15:00,51.42,51.42,51.4,51.42,68270.0,48.2803,48.2803,48.2615,48.2803,68270.0
2023-07-27 12:20:00,51.41,51.45,51.41,51.45,56760.0,48.2709,48.3084,48.2709,48.3084,56760.0
2023-07-27 12:25:00,51.45,51.47,51.44,51.47,118565.0,48.3084,48.3272,48.299,48.3272,118565.0
2023-07-27 12:30:00,51.47,51.47,51.46,51.47,54250.0,48.3272,48.3272,48.3178,48.3272,54250.0
2023-07-27 12:35:00,51.46,51.47,51.46,51.46,35592.0,48.3178,48.3272,48.3178,48.3178,35592.0
2023-07-27 12:40:00,51.47,51.47,51.46,51.47,21590.0,48.3272,48.3272,48.3178,48.3272,21590.0
2023-07-27 12:45:00,51.47,51.48,51.46,51.48,41261.0,48.3272,48.3366,48.3178,48.3366,41261.0
2023-07-27 12:50:00,51.48,51.48,51.43,51.44,61124.0,48.3366,48.3366,48.2896,48.299,61124.0
2023-07-27 12:55:00,51.44,51.46,51.43,51.45,70933.0,48.299,48.3178,48.2896,48.3084,70933.0
2023-07-27 13:00:00,51.45,51.49,51.43,51.45,533542.0,48.3084,48.346,48.2896,48.3084,533542.0
2023-07-27 13:05:00,51.46,51.46,51.4,51.44,90787.0,48.3178,48.3178,48.2615,48.299,90787.0
2023-07-27 13:10:00,51.44,51.5,51.43,51.48,72366.0,48.299,48.3554,48.2896,48.3366,72366.0
2023-07-27 13:15:00,51.48,51.48,51.41,51.42,136730.0,48.3366,48.3366,48.2709,48.2803,136730.0
2023-07-27 13:20:00,51.41,51.42,51.39,51.4,142787.0,48.2709,48.2803,48.2521,48.2615,142787.0
2023-07-27 13:25:00,51.39,51.4,51.38,51.38,33196.0,48.2521,48.2615,48.2427,48.2427,33196.0
2023-07-27 13:30:00,51.38,51.39,51.35,51.36,92015.0,48.2427,48.2521,48.2145,48.2239,92015.0
2023-07-27 13:35:00,51.37,51.38,51.35,51.35,152298.0,48.2333,48.2427,48.2145,48.2145,152298.0
2023-07-27 13:40:00,51.36,51.38,51.35,51.38,30329.0,48.2239,48.2427,48.2145,48.2427,30329.0
2023-07-27 13:45:00,51.38,51.38,51.34,51.34,71059.0,48.2427,48.2427,48.2051,48.2051,71059.0
2023-07-27 13:50:00,51.34,51.35,51.31,51.32,42354.0,48.2051,48.2145,48.177,48.1864,42354.0
2023-07-27 13:55:00,51.32,51.33,51.3,51.31,33953.0,48.1864,48.1957,48.1676,48.177,33953.0
2023-07-27 14:00:00,51.31,51.31,51.27,51.28,400602.0,48.177,48.177,48.1394,48.1488,400602.0
2023-07-27 14:05:00,51.27,51.28,51.23,51.23,48423.0,48.1394,48.1488,48.1019,48.1019,48423.0
2023-07-27 14:10:00,51.23,51.24,51.15,51.16,48299.0,48.1019,48.1112,48.0267,48.0361,48299.0
2023-07-27 14:15:00,51.16,51.19,51.15,51.19,140881.0,48.0361,48.0643,48.0267,48.0643,140881.0
2023-07-27 14:20:00,51.19,51.21,51.16,51.16,48911.0,48.0643,48.0831,48.0361,48.0361,48911.0
2023-07-27 14:25:00,51.17,51.18,51.12,51.12,103430.0,48.0455,48.0549,47.9986,47.9986,103430.0
2023-07-27 14:30:00,51.12,51.13,51.1,51.1,78668.0,47.9986,48.008,47.9798,47.9798,78668.0
2023-07-27 14:35:00,51.1,51.1,51.0,51.01,86316.0,47.9798,47.9798,47.8859,47.8953,86316.0
2023-07-27 14:40:00,51.01,51.05,50.99,51.03,98853.0,47.8953,47.9328,47.8765,47.9141,98853.0
2023-07-27 14:45:00,51.03,51.05,51.01,51.02,57693.0,47.9141,47.9328,47.8953,47.9047,57693.0
2023-07-27 14:50:00,51.01,51.03,50.99,51.03,259411.0,47.8953,47.9141,47.8765,47.9141,259411.0
2023-07-27 14:55:00,51.02,51.03,50.98,51.01,57097.0,47.9047,47.9141,47.8671,47.8953,57097.0
2023-07-27 15:00:00,51.0,51.01,50.98,50.98,130857.0,47.8859,47.8953,47.8671,47.8671,130857.0
2023-07-27 15:05:00,50.98,51.0,50.96,51.0,96163.0,47.8671,47.8859,47.8483,47.8859,96163.0
2023-07-27 15:10:00,51.01,51.05,51.01,51.05,150330.0,47.8953,47.9328,47.8953,47.9328,150330.0
2023-07-27 15:15:00,51.05,51.08,51.04,51.05,84386.0,47.9328,47.961,47.9235,47.9328,84386.0
2023-07-27 15:20:00,51.05,51.06,51.0,51.0,65987.0,47.9328,47.9422,47.8859,47.8859,65987.0
2023-07-27 15:25:00,51.01,51.01,50.98,50.98,75728.0,47.8953,47.8953,47.8671,47.8671,75728.0
2023-07-27 15:30:00,50.98,51.01,50.97,50.98,95377.0,47.8671,47.8953,47.8577,47.8671,95377.0
2023-07-27 15:35:00,50.98,50.98,50.95,50.96,74644.0,47.8671,47.8671,47.839,47.8483,74644.0
2023-07-27 15:40:00,50.96,50.97,50.93,50.93,112751.0,47.8483,47.8577,47.8202,47.8202,112751.0
2023-07-27 15:45:00,50.94,50.94,50.9,50.91,197414.0,47.8296,47.8296,47.792,47.8014,197414.0
2023-07-27 15:50:00,50.91,50.95,50.91,50.95,96187.0,47.8014,47.839,47.8014,47.839,96187.0
2023-07-27 15:55:00,50.95,50.97,50.93,50.97,361369.0,47.839,47.8577,47.8202,47.8577,361369.0
2023-07-28 09:30:00,51.94,51.95,51.86,51.89,262346.0,48.7685,48.7779,48.6934,48.7216,262346.0
2023-07-28 09:35:00,51.9,51.96,51.88,51.94,110372.0,48.7309,48.7873,48.7122,48.7685,110372.0
2023-07-28 09:40:00,51.95,52.0,51.93,51.96,115966.0,48.7779,48.8248,48.7591,48.7873,115966.0
2023-07-28 09:45:00,51.96,52.07,51.94,52.07,91100.0,48.7873,48.8906,48.7685,48.8906,91100.0
2023-07-28 09:50:00,52.07,52.09,52.01,52.07,181836.0,48.8906,48.9093,48.8342,48.8906,181836.0
2023-07-28 09:55:00,52.07,52.08,52.01,52.02,62591.0,48.8906,48.9,48.8342,48.8436,62591.0
2023-07-28 10:00:00,52.02,52.12,52.02,52.07,156663.0,48.8436,48.9375,48.8436,48.8906,156663.0
2023-07-28 10:05:00,52.06,52.11,52.06,52.07,49673.0,48.8812,48.9281,48.8812,48.8906,49673.0
2023-07-28 10:10:00,52.08,52.13,52.07,52.12,83170.0,48.9,48.9469,48.8906,48.9375,83170.0
2023-07-28 10:15:00,52.12,52.16,52.12,52.16,142538.0,48.9375,48.9751,48.9375,48.9751,142538.0
2023-07-28 10:20:00,52.16,52.17,52.11,52.16,156797.0,48.9751,48.9845,48.9281,48.9751,156797.0
2023-07-28 10:25:00,52.16,52.16,52.04,52.06,547689.0,48.9751,48.9751,48.8624,48.8812,547689.0
2023-07-28 10:30:00,52.06,52.11,52.05,52.09,89068.0,48.8812,48.9281,48.8718,48.9093,89068.0
2023-07-28 10:35:00,52.09,52.1,52.06,52.1,77108.0,48.9093,48.9187,48.8812,48.9187,77108.0
2023-07-28 10:40:00,52.1,52.1,52.06,52.07,77509.0,48.9187,48.9187,48.8812,48.8906,77509.0
2023-07-28 10:45:00,52.07,52.07,52.04,52.05,74451.0,48.8906,48.8906,48.8624,48.8718,74451.0
2023-07-28 10:50:00,52.05,52.06,52.0,52.02,38548.0,48.8718,48.8812,48.8248,48.8436,38548.0
2023-07-28 10:55:00,52.02,52.07,52.01,52.07,27951.0,48.8436,48.8906,48.8342,48.8906,27951.0
2023-07-28 11:00:00,52.06,52.07,52.05,52.06,490110.0,48.8812,48.8906,48.8718,48.8812,490110.0
2023-07-28 11:05:00,52.06,52.11,52.05,52.09,34027.0,48.8812,48.9281,48.8718,48.9093,34027.0
2023-07-28 11:10:00,52.09,52.12,52.08,52.11,339088.0,48.9093,48.9375,48.9,48.9281,339088.0
2023-07-28 11:15:00,52.11,52.13,52.1,52.11,207327.0,48.9281,48.9469,48.9187,48.9281,207327.0
2023-07-28 11:20:00,52.11,52.13,52.09,52.12,89942.0,48.9281,48.9469,48.9093,48.9375,89942.0
2023-07-28 11:25:00,52.11,52.17,52.11,52.16,57957.0,48.9281,48.9845,48.9281,48.9751,57957.0
2023-07-28 11:30:00,52.15,52.18,52.14,52.14,57814.0,48.9657,48.9938,48.9563,48.9563,57814.0
2023-07-28 11:35:00,52.14,52.17,52.13,52.17,69752.0,48.9563,48.9845,48.9469,48.9845,69752.0
2023-07-28 11:40:00,52.17,52.18,52.15,52.15,29633.0,48.9845,48.9938,48.9657,48.9657,29633.0
2023-07-28 11:45:00,52.15,52.17,52.15,52.15,475172.0,48.9657,48.9845,48.9657,48.9657,475172.0
2023-07-28 11:50:00,52.16,52.17,52.15,52.16,63363.0,48.9751,48.9845,48.9657,48.9751,63363.0
2023-07-28 11:55:00,52.17,52.19,52.16,52.17,40323.0,48.9845,49.0032,48.9751,48.9845,40323.0
2023-07-28 12:00:00,52.17,52.18,52.12,52.14,116477.0,48.9845,48.9938,48.9375,48.9563,116477.0
2023-07-28 12:05:00,52.14,52.15,52.11,52.12,177209.0,48.9563,48.9657,48.9281,48.9375,177209.0
2023-07-28 12:10:00,52.11,52.13,52.09,52.12,50179.0,48.9281,48.9469,48.9093,48.9375,50179.0
2023-07-28 12:15:00,52.12,52.14,52.1,52.11,90387.0,48.9375,48.9563,48.9187,48.9281,90387.0
2023-07-28 12:20:00,52.12,52.15,52.11,52.15,86626.0,48.9375,48.9657,48.9281,48.9657,86626.0
2023-07-28 12:25:00,52.15,52.19,52.14,52.19,102590.0,48.9657,49.0032,48.9563,49.0032,102590.0
2023-07-28 12:30:00,52.19,52.2,52.17,52.17,62529.0,49.0032,49.0126,48.9845,48.9845,62529.0
2023-07-28 12:35:00,52.17,52.19,52.14,52.15,95638.0,48.9845,49.0032,48.9563,48.9657,95638.0
2023-07-28 12:40:00,52.15,52.15,52.13,52.14,78774.0,48.9657,48.9657,48.9469,48.9563,78774.0
2023-07-28 12:45:00,52.13,52.14,52.11,52.12,330883.0,48.9469,48.9563,48.9281,48.9375,330883.0
2023-07-28 12:50:00,52.12,52.14,52.11,52.14,134513.0,48.9375,48.9563,48.9281,48.9563,134513.0
2023-07-28 12:55:00,52.13,52.14,52.1,52.12,653689.0,48.9469,48.9563,48.9187,48.9375,653689.0
2023-07-28 13:00:00,52.11,52.13,52.1,52.12,72858.0,48.9281,48.9469,48.9187,48.9375,72858.0
2023-07-28 13:05:00,52.13,52.15,52.1,52.1,66398.0,48.9469,48.9657,48.9187,48.9187,66398.0
2023-07-28 13:10:00,52.1,52.12,52.09,52.11,33429.0,48.9187,48.9375,48.9093,48.9281,33429.0
2023-07-28 13:15:00,52.11,52.12,52.1,52.11,31776.0,48.9281,48.9375,48.9187,48.9281,31776.0
2023-07-28 13:20:00,52.11,52.11,52.07,52.1,107891.0,48.9281,48.9281,48.8906,48.9187,107891.0
2023-07-28 13:25:00,52.11,52.12,52.1,52.11,51923.0,48.9281,48.9375,48.9187,48.9281,51923.0
2023-07-28 13:30:00,52.1,52.11,52.07,52.07,88456.0,48.9187,48.9281,48.8906,48.8906,88456.0
2023-07-28 13:35:00,52.07,52.09,52.06,52.07,135966.0,48.8906,48.9093,48.8812,48.8906,135966.0
2023-07-28 13:40:00,52.07,52.08,52.04,52.05,52473.0,48.8906,48.9,48.8624,48.8718,52473.0
2023-07-28 13:45:00,52.06,52.06,52.03,52.04,75508.0,48.8812,48.8812,48.853,48.8624,75508.0
2023-07-28 13:50:00,52.05,52.1,52.05,52.1,290487.0,48.8718,48.9187,48.8718,48.9187,290487.0
2023-07-28 13:55:00,52.11,52.14,52.1,52.14,68280.0,48.9281,48.9563,48.9187,48.9563,68280.0
2023-07-28 14:00:00,52.13,52.16,52.13,52.14,69625.0,48.9469,48.9751,48.9469,48.9563,69625.0
2023-07-28 14:05:00,52.14,52.15,52.13,52.14,54938.0,48.9563,48.9657,48.9469,48.9563,54938.0
2023-07-28 14:10:00,52.13,52.14,52.11,52.12,121826.0,48.9469,48.9563,48.9281,48.9375,121826.0
2023-07-28 14:15:00,52.12,52.12,52.11,52.12,49680.0,48.9375,48.9375,48.9281,48.9375,49680.0
2023-07-28 14:20:00,52.12,52.13,52.1,52.11,51490.0,48.9375,48.9469,48.9187,48.9281,51490.0
2023-07-28 14:25:00,52.1,52.14,52.1,52.14,53159.0,48.9187,48.9563,48.9187,48.9563,53159.0
2023-07-28 14:30:00,52.14,52.14,52.13,52.13,134278.0,48.9563,48.9563,48.9469,48.9469,134278.0
2023-07-28 14:35:00,52.14,52.14,52.1,52.1,47591.0,48.9563,48.9563,48.9187,48.9187,47591.0
2023-07-28 14:40:00,52.1,52.14,52.1,52.13,55553.0,48.9187,48.9563,48.9187,48.9469,55553.0
2023-07-28 14:45:00,52.13,52.15,52.13,52.15,31201.0,48.9469,48.9657,48.9469,48.9657,31201.0
2023-07-28 14:50:00,52.15,52.19,52.14,52.19,89259.0,48.9657,49.0032,48.9563,49.0032,89259.0
2023-07-28 14:55:00,52.18,52.19,52.14,52.15,171563.0,48.9938,49.0032,48.9563,48.9657,171563.0
2023-07-28 15:00:00,52.15,52.15,52.13,52.15,36985.0,48.9657,48.9657,48.9469,48.9657,36985.0
2023-07-28 15:05:00,52.15,52.16,52.14,52.16,30967.0,48.9657,48.9751,48.9563,48.9751,30967.0
2023-07-28 15:10:00,52.15,52.18,52.15,52.18,34986.0,48.9657,48.9938,48.9657,48.9938,34986.0
2023-07-28 15:15:00,52.18,52.19,52.17,52.19,17298.0,48.9938,49.0032,48.9845,49.0032,17298.0
2023-07-28 15:20:00,52.18,52.19,52.16,52.17,81918.0,48.9938,49.0032,48.9751,48.9845,81918.0
2023-07-28 15:25:00,52.16,52.18,52.16,52.16,157618.0,48.9751,48.9938,48.9751,48.9751,157618.0
2023-07-28 15:30:00,52.16,52.18,52.16,52.17,40736.0,48.9751,48.9938,48.9751,48.9845,40736.0
2023-07-28 15:35:00,52.18,52.18,52.17,52.18,33026.0,48.9938,48.9938,48.9845,48.9938,33026.0
2023-07-28 15:40:00,52.18,52.18,52.17,52.18,77316.0,48.9938,48.9938,48.9845,48.9938,77316.0
2023-07-28 15:45:00,52.17,52.18,52.16,52.16,132258.0,48.9845,48.9938,48.9751,48.9751,132258.0
2023-07-28 15:50:00,52.16,52.18,52.14,52.18,123661.0,48.9751,48.9938,48.9563,48.9938,123661.0
2023-07-28 15:55:00,52.18,52.18,52.15,52.17,344254.0,48.9938,48.9938,48.9657,48.9845,344254.0
2023-07-31 09:30:00,52.01,52.09,51.95,52.03,210250.0,48.8342,48.9093,48.7779,48.853,210250.0
2023-07-31 09:35:00,52.04,52.09,52.02,52.08,139866.0,48.8624,48.9093,48.8436,48.9,139866.0
2023-07-31 09:40:00,52.09,52.18,52.06,52.17,219151.0,48.9093,48.9938,48.8812,48.9845,219151.0
2023-07-31 09:45:00,52.17,52.25,52.17,52.23,246343.0,48.9845,49.0596,48.9845,49.0408,246343.0
2023-07-31 09:50:00,52.23,52.25,52.11,52.11,182902.0,49.0408,49.0596,48.9281,48.9281,182902.0
2023-07-31 09:55:00,52.11,52.11,52.03,52.1,212742.0,48.9281,48.9281,48.853,48.9187,212742.0
2023-07-31 10:00:00,52.1,52.18,52.09,52.17,112741.0,48.9187,48.9938,48.9093,48.9845,112741.0
2023-07-31 10:05:00,52.17,52.17,52.11,52.14,132162.0,48.9845,48.9845,48.9281,48.9563,132162.0
2023-07-31 10:10:00,52.13,52.17,52.08,52.1,113063.0,48.9469,48.9845,48.9,48.9187,113063.0
2023-07-31 10:15:00,52.1,52.15,52.09,52.14,184952.0,48.9187,48.9657,48.9093,48.9563,184952.0
2023-07-31 10:20:00,52.13,52.16,52.11,52.13,143163.0,48.9469,48.9751,48.9281,48.9469,143163.0
2023-07-31 10:25:00,52.14,52.19,52.13,52.18,182594.0,48.9563,49.0032,48.9469,48.9938,182594.0
2023-07-31 10:30:00,52.18,52.2,52.13,52.15,387706.0,48.9938,49.0126,48.9469,48.9657,387706.0
2023-07-31 10:35:00,52.16,52.17,52.14,52.15,125553.0,48.9751,48.9845,48.9563,48.9657,125553.0
2023-07-31 10:40:00,52.15,52.18,52.15,52.17,92677.0,48.9657,48.9938,48.9657,48.9845,92677.0
2023-07-31 10:45:00,52.16,52.19,52.14,52.19,193309.0,48.9751,49.0032,48.9563,49.0032,193309.0
2023-07-31 10:50:00,52.18,52.21,52.17,52.21,101201.0,48.9938,49.022,48.9845,49.022,101201.0
2023-07-31 10:55:00,52.2,52.22,52.19,52.22,87424.0,49.0126,49.0314,49.0032,49.0314,87424.0
2023-07-31 11:00:00,52.22,52.22,52.17,52.18,69221.0,49.0314,49.0314,48.9845,48.9938,69221.0
2023-07-31 11:05:00,52.18,52.21,52.17,52.2,63789.0,48.9938,49.022,48.9845,49.0126,63789.0
2023-07-31 11:10:00,52.2,52.21,52.19,52.21,48568.0,49.0126,49.022,49.0032,49.022,48568.0
2023-07-31 11:15:00,52.21,52.21,52.18,52.2,51687.0,49.022,49.022,48.9938,49.0126,51687.0
2023-07-31 11:20:00,52.2,52.22,52.19,52.22,134841.0,49.0126,49.0314,49.0032,49.0314,134841.0
2023-07-31 11:25:00,52.21,52.24,52.2,52.23,72683.0,49.022,49.0502,49.0126,49.0408,72683.0
2023-07-31 11:30:00,52.23,52.25,52.17,52.2,240471.0,49.0408,49.0596,48.9845,49.0126,240471.0
2023-07-31 11:35:00,52.19,52.22,52.18,52.19,230940.0,49.0032,49.0314,48.9938,49.0032,230940.0
2023-07-31 11:40:00,52.19,52.21,52.17,52.21,547269.0,49.0032,49.022,48.9845,49.022,547269.0
2023-07-31 11:45:00,52.2,52.23,52.2,52.22,136575.0,49.0126,49.0408,49.0126,49.0314,136575.0
2023-07-31 11:50:00,52.23,52.23,52.17,52.18,188436.0,49.0408,49.0408,48.9845,48.9938,188436.0
2023-07-31 11:55:00,52.19,52.21,52.18,52.21,184578.0,49.0032,49.022,48.9938,49.022,184578.0
2023-07-31 12:00:00,52.21,52.22,52.2,52.21,132915.0,49.022,49.0314,49.0126,49.022,132915.0
2023-07-31 12:05:00,52.21,52.21,52.19,52.21,58879.0,49.022,49.022,49.0032,49.022,58879.0
2023-07-31 12:10:00,52.2,52.21,52.2,52.2,192746.0,49.0126,49.022,49.0126,49.0126,192746.0
2023-07-31 12:15:00,52.2,52.21,52.2,52.21,128123.0,49.0126,49.022,49.0126,49.022,128123.0
2023-07-31 12:20:00,52.21,52.22,52.2,52.22,75584.0,49.022,49.0314,49.0126,49.0314,75584.0
2023-07-31 12:25:00,52.22,52.23,52.21,52.22,100666.0,49.0314,49.0408,49.022,49.0314,100666.0
2023-07-31 12:30:00,52.22,52.22,52.19,52.21,65764.0,49.0314,49.0314,49.0032,49.022,65764.0
2023-07-31 12:35:00,52.21,52.23,52.2,52.22,71658.0,49.022,49.0408,49.0126,49.0314,71658.0
2023-07-31 12:40:00,52.21,52.22,52.2,52.21,73831.0,49.022,49.0314,49.0126,49.022,73831.0
2023-07-31 12:45:00,52.21,52.22,52.2,52.21,200745.0,49.022,49.0314,49.0126,49.022,200745.0
2023-07-31 12:50:00,52.2,52.22,52.2,52.21,123021.0,49.0126,49.0314,49.0126,49.022,123021.0
2023-07-31 12:55:00,52.21,52.22,52.2,52.21,752916.0,49.022,49.0314,49.0126,49.022,752916.0
2023-07-31 13:00:00,52.2,52.21,52.17,52.19,101980.0,49.0126,49.022,48.9845,49.0032,101980.0
2023-07-31 13:05:00,52.19,52.22,52.18,52.22,154457.0,49.0032,49.0314,48.9938,49.0314,154457.0
2023-07-31 13:10:00,52.22,52.23,52.2,52.23,230163.0,49.0314,49.0408,49.0126,49.0408,230163.0
2023-07-31 13:15:00,52.22,52.23,52.18,52.19,101580.0,49.0314,49.0408,48.9938,49.0032,101580.0
2023-07-31 13:20:00,52.19,52.22,52.19,52.22,98052.0,49.0032,49.0314,49.0032,49.0314,98052.0
2023-07-31 13:25:00,52.22,52.23,52.2,52.21,61073.0,49.0314,49.0408,49.0126,49.022,61073.0
2023-07-31 13:30:00,52.21,52.23,52.2,52.23,69740.0,49.022,49.0408,49.0126,49.0408,69740.0
2023-07-31 13:35:00,52.22,52.25,52.22,52.25,80607.0,49.0314,49.0596,49.0314,49.0596,80607.0
2023-07-31 13:40:00,52.25,52.26,52.24,52.26,155088.0,49.0596,49.069,49.0502,49.069,155088.0
2023-07-31 13:45:00,52.26,52.27,52.25,52.26,170825.0,49.069,49.0784,49.0596,49.069,170825.0
2023-07-31 13:50:00,52.27,52.27,52.25,52.25,59010.0,49.0784,49.0784,49.0596,49.0596,59010.0
2023-07-31 13:55:00,52.26,52.27,52.25,52.27,71555.0,49.069,49.0784,49.0596,49.0784,71555.0
2023-07-31 14:00:00,52.27,52.29,52.26,52.27,610243.0,49.0784,49.0971,49.069,49.0784,610243.0
2023-07-31 14:05:00,52.27,52.28,52.25,52.27,104085.0,49.0784,49.0877,49.0596,49.0784,104085.0
2023-07-31 14:10:00,52.26,52.26,52.24,52.25,228040.0,49.069,49.069,49.0502,49.0596,228040.0
2023-07-31 14:15:00,52.25,52.26,52.24,52.26,105725.0,49.0596,49.069,49.0502,49.069,105725.0
2023-07-31 14:20:00,52.26,52.26,52.23,52.23,281238.0,49.069,49.069,49.0408,49.0408,281238.0
2023-07-31 14:25:00,52.23,52.25,52.23,52.25,490645.0,49.0408,49.0596,49.0408,49.0596,490645.0
2023-07-31 14:30:00,52.25,52.26,52.24,52.25,146599.0,49.0596,49.069,49.0502,49.0596,146599.0
2023-07-31 14:35:00,52.26,52.27,52.25,52.27,45447.0,49.069,49.0784,49.0596,49.0784,45447.0
2023-07-31 14:40:00,52.27,52.28,52.26,52.27,97742.0,49.0784,49.0877,49.069,49.0784,97742.0
2023-07-31 14:45:00,52.26,52.28,52.25,52.28,72544.0,49.069,49.0877,49.0596,49.0877,72544.0
2023-07-31 14:50:00,52.28,52.3,52.27,52.28,51409.0,49.0877,49.1065,49.0784,49.0877,51409.0
2023-07-31 14:55:00,52.29,52.29,52.28,52.29,57984.0,49.0971,49.0971,49.0877,49.0971,57984.0
2023-07-31 15:00:00,52.29,52.29,52.27,52.29,115695.0,49.0971,49.0971,49.0784,49.0971,115695.0
2023-07-31 15:05:00,52.28,52.29,52.26,52.27,73817.0,49.0877,49.0971,49.069,49.0784,73817.0
2023-07-31 15:10:00,52.26,52.27,52.26,52.27,54258.0,49.069,49.0784,49.069,49.0784,54258.0
2023-07-31 15:15:00,52.27,52.28,52.26,52.28,133367.0,49.0784,49.0877,49.069,49.0877,133367.0
2023-07-31 15:20:00,52.28,52.28,52.27,52.27,69116.0,49.0877,49.0877,49.0784,49.0784,69116.0
2023-07-31 15:25:00,52.27,52.28,52.27,52.28,33181.0,49.0784,49.0877,49.0784,49.0877,33181.0
2023-07-31 15:30:00,52.28,52.28,52.27,52.27,90175.0,49.0877,49.0877,49.0784,49.0784,90175.0
2023-07-31 15:35:00,52.28,52.28,52.26,52.27,112546.0,49.0877,49.0877,49.069,49.0784,112546.0
2023-07-31 15:40:00,52.27,52.27,52.26,52.27,370723.0,49.0784,49.0784,49.069,49.0784,370723.0
2023-07-31 15:45:00,52.27,52.27,52.25,52.26,183133.0,49.0784,49.0784,49.0596,49.069,183133.0
2023-07-31 15:50:00,52.26,52.27,52.24,52.25,361354.0,49.069,49.0784,49.0502,49.0596,361354.0
2023-07-31 15:55:00,52.24,52.25,52.22,52.22,857725.0,49.0502,49.0596,49.0314,49.0314,857725.0
2023-08-01 09:30:00,51.8,51.81,51.65,51.65,512571.0,48.6371,48.6464,48.4962,48.4962,512571.0
2023-08-01 09:35:00,51.66,51.74,51.65,51.72,126908.0,48.5056,48.5807,48.4962,48.5619,126908.0
2023-08-01 09:40:00,51.72,51.75,51.68,51.68,345815.0,48.5619,48.5901,48.5244,48.5244,345815.0
2023-08-01 09:45:00,51.68,51.75,51.68,51.75,218330.0,48.5244,48.5901,48.5244,48.5901,218330.0
2023-08-01 09:50:00,51.75,51.81,51.74,51.81,69805.0,48.5901,48.6464,48.5807,48.6464,69805.0
2023-08-01 09:55:00,51.8,51.81,51.76,51.77,73761.0,48.6371,48.6464,48.5995,48.6089,73761.0
2023-08-01 10:00:00,51.77,51.86,51.75,51.83,387383.0,48.6089,48.6934,48.5901,48.6652,387383.0
2023-08-01 10:05:00,51.82,51.84,51.78,51.81,202038.0,48.6558,48.6746,48.6183,48.6464,202038.0
2023-08-01 10:10:00,51.8,51.82,51.75,51.75,128398.0,48.6371,48.6558,48.5901,48.5901,128398.0
2023-08-01 10:15:00,51.75,51.75,51.69,51.7,197326.0,48.5901,48.5901,48.5338,48.5432,197326.0
2023-08-01 10:20:00,51.7,51.74,51.69,51.72,146277.0,48.5432,48.5807,48.5338,48.5619,146277.0
2023-08-01 10:25:00,51.72,51.75,51.71,51.75,75669.0,48.5619,48.5901,48.5525,48.5901,75669.0
2023-08-01 10:30:00,51.74,51.77,51.72,51.75,57312.0,48.5807,48.6089,48.5619,48.5901,57312.0
2023-08-01 10:35:00,51.75,51.8,51.75,51.77,429624.0,48.5901,48.6371,48.5901,48.6089,429624.0
2023-08-01 10:40:00,51.78,51.79,51.73,51.74,82868.0,48.6183,48.6277,48.5713,48.5807,82868.0
2023-08-01 10:45:00,51.73,51.74,51.68,51.7,177601.0,48.5713,48.5807,48.5244,48.5432,177601.0
2023-08-01 10:50:00,51.7,51.71,51.66,51.66,74207.0,48.5432,48.5525,48.5056,48.5056,74207.0
2023-08-01 10:55:00,51.67,51.68,51.65,51.67,95310.0,48.515,48.5244,48.4962,48.515,95310.0
2023-08-01 11:00:00,51.67,51.68,51.65,51.65,86400.0,48.515,48.5244,48.4962,48.4962,86400.0
2023-08-01 11:05:00,51.65,51.67,51.61,51.61,379469.0,48.4962,48.515,48.4587,48.4587,379469.0
2023-08-01 11:10:00,51.62,51.63,51.59,51.6,48430.0,48.468,48.4774,48.4399,48.4493,48430.0
2023-08-01 11:15:00,51.58,51.59,51.55,51.56,93766.0,48.4305,48.4399,48.4023,48.4117,93766.0
2023-08-01 11:20:00,51.56,51.56,51.53,51.54,300886.0,48.4117,48.4117,48.3835,48.3929,300886.0
2023-08-01 11:25:00,51.53,51.57,51.53,51.56,125190.0,48.3835,48.4211,48.3835,48.4117,125190.0
2023-08-01 11:30:00,51.56,51.58,51.54,51.58,49944.0,48.4117,48.4305,48.3929,48.4305,49944.0
2023-08-01 11:35:00,51.58,51.6,51.57,51.59,81130.0,48.4305,48.4493,48.4211,48.4399,81130.0
2023-08-01 11:40:00,51.6,51.6,51.56,51.57,52541.0,48.4493,48.4493,48.4117,48.4211,52541.0
2023-08-01 11:45:00,51.57,51.6,51.56,51.59,45920.0,48.4211,48.4493,48.4117,48.4399,45920.0
2023-08-01 11:50:00,51.59,51.61,51.58,51.59,67004.0,48.4399,48.4587,48.4305,48.4399,67004.0
2023-08-01 11:55:00,51.6,51.61,51.59,51.61,42942.0,48.4493,48.4587,48.4399,48.4587,42942.0
2023-08-01 12:00:00,51.61,51.61,51.58,51.59,60410.0,48.4587,48.4587,48.4305,48.4399,60410.0
2023-08-01 12:05:00,51.59,51.59,51.55,51.57,44531.0,48.4399,48.4399,48.4023,48.4211,44531.0
2023-08-01 12:10:00,51.57,51.6,51.56,51.59,103058.0,48.4211,48.4493,48.4117,48.4399,103058.0
2023-08-01 12:15:00,51.6,51.6,51.58,51.58,50962.0,48.4493,48.4493,48.4305,48.4305,50962.0
2023-08-01 12:20:00,51.59,51.59,51.55,51.56,77781.0,48.4399,48.4399,48.4023,48.4117,77781.0
2023-08-01 12:25:00,51.56,51.57,51.55,51.56,161559.0,48.4117,48.4211,48.4023,48.4117,161559.0
2023-08-01 12:30:00,51.55,51.57,51.54,51.56,47245.0,48.4023,48.4211,48.3929,48.4117,47245.0
2023-08-01 12:35:00,51.56,51.59,51.56,51.58,49936.0,48.4117,48.4399,48.4117,48.4305,49936.0
2023-08-01 12:40:00,51.58,51.59,51.57,51.59,39339.0,48.4305,48.4399,48.4211,48.4399,39339.0
2023-08-01 12:45:00,51.58,51.58,51.56,51.57,382592.0,48.4305,48.4305,48.4117,48.4211,382592.0
2023-08-01 12:50:00,51.57,51.58,51.55,51.58,69434.0,48.4211,48.4305,48.4023,48.4305,69434.0
2023-08-01 12:55:00,51.58,51.58,51.56,51.58,66869.0,48.4305,48.4305,48.4117,48.4305,66869.0
2023-08-01 13:00:00,51.58,51.6,51.57,51.6,28357.0,48.4305,48.4493,48.4211,48.4493,28357.0
2023-08-01 13:05:00,51.6,51.61,51.58,51.58,23690.0,48.4493,48.4587,48.4305,48.4305,23690.0
2023-08-01 13:10:00,51.58,51.59,51.56,51.57,39965.0,48.4305,48.4399,48.4117,48.4211,39965.0
2023-08-01 13:15:00,51.57,51.58,51.56,51.58,92797.0,48.4211,48.4305,48.4117,48.4305,92797.0
2023-08-01 13:20:00,51.57,51.59,51.57,51.58,64747.0,48.4211,48.4399,48.4211,48.4305,64747.0
2023-08-01 13:25:00,51.58,51.58,51.55,51.55,457776.0,48.4305,48.4305,48.4023,48.4023,457776.0
2023-08-01 13:30:00,51.55,51.56,51.54,51.56,40925.0,48.4023,48.4117,48.3929,48.4117,40925.0
2023-08-01 13:35:00,51.56,51.57,51.54,51.54,125137.0,48.4117,48.4211,48.3929,48.3929,125137.0
2023-08-01 13:40:00,51.54,51.56,51.54,51.55,20388.0,48.3929,48.4117,48.3929,48.4023,20388.0
2023-08-01 13:45:00,51.56,51.57,51.55,51.57,110696.0,48.4117,48.4211,48.4023,48.4211,110696.0
2023-08-01 13:50:00,51.56,51.58,51.56,51.58,38892.0,48.4117,48.4305,48.4117,48.4305,38892.0
2023-08-01 13:55:00,51.58,51.59,51.57,51.59,112160.0,48.4305,48.4399,48.4211,48.4399,112160.0
2023-08-01 14:00:00,51.59,51.6,51.58,51.59,341148.0,48.4399,48.4493,48.4305,48.4399,341148.0
2023-08-01 14:05:00,51.58,51.59,51.57,51.57,116067.0,48.4305,48.4399,48.4211,48.4211,116067.0
2023-08-01 14:10:00,51.58,51.59,51.57,51.58,53316.0,48.4305,48.4399,48.4211,48.4305,53316.0
2023-08-01 14:15:00,51.59,51.61,51.58,51.6,25783.0,48.4399,48.4587,48.4305,48.4493,25783.0
2023-08-01 14:20:00,51.61,51.61,51.59,51.59,26548.0,48.4587,48.4587,48.4399,48.4399,26548.0
2023-08-01 14:25:00,51.6,51.6,51.57,51.58,71459.0,48.4493,48.4493,48.4211,48.4305,71459.0
2023-08-01 14:30:00,51.58,51.59,51.57,51.58,52764.0,48.4305,48.4399,48.4211,48.4305,52764.0
2023-08-01 14:35:00,51.58,51.59,51.57,51.59,70076.0,48.4305,48.4399,48.4211,48.4399,70076.0
2023-08-01 14:40:00,51.59,51.59,51.58,51.59,37338.0,48.4399,48.4399,48.4305,48.4399,37338.0
2023-08-01 14:45:00,51.59,51.62,51.58,51.62,53273.0,48.4399,48.468,48.4305,48.468,53273.0
2023-08-01 14:50:00,51.62,51.62,51.59,51.6,113181.0,48.468,48.468,48.4399,48.4493,113181.0
2023-08-01 14:55:00,51.59,51.6,51.58,51.59,64930.0,48.4399,48.4493,48.4305,48.4399,64930.0
2023-08-01 15:00:00,51.59,51.61,51.58,51.61,82627.0,48.4399,48.4587,48.4305,48.4587,82627.0
2023-08-01 15:05:00,51.61,51.62,51.6,51.62,70956.0,48.4587,48.468,48.4493,48.468,70956.0
2023-08-01 15:10:00,51.62,51.62,51.6,51.61,48988.0,48.468,48.468,48.4493,48.4587,48988.0
2023-08-01 15:15:00,51.61,51.61,51.59,51.6,114952.0,48.4587,48.4587,48.4399,48.4493,114952.0
2023-08-01 15:20:00,51.61,51.62,51.6,51.6,96038.0,48.4587,48.468,48.4493,48.4493,96038.0
2023-08-01 15:25:00,51.6,51.62,51.6,51.61,61113.0,48.4493,48.468,48.4493,48.4587,61113.0
2023-08-01 15:30:00,51.62,51.64,51.61,51.64,48726.0,48.468,48.4868,48.4587,48.4868,48726.0
2023-08-01 15:35:00,51.64,51.64,51.6,51.61,128912.0,48.4868,48.4868,48.4493,48.4587,128912.0
2023-08-01 15:40:00,51.61,51.61,51.59,51.59,126691.0,48.4587,48.4587,48.4399,48.4399,126691.0
2023-08-01 15:45:00,51.59,51.61,51.59,51.61,100435.0,48.4399,48.4587,48.4399,48.4587,100435.0
2023-08-01 15:50:00,51.61,51.63,51.6,51.63,126086.0,48.4587,48.4774,48.4493,48.4774,126086.0
2023-08-01 15:55:00,51.62,51.63,51.56,51.57,893798.0,48.468,48.4774,48.4117,48.4211,893798.0
2023-08-02 09:30:00,50.75,50.76,50.59,50.6,463037.0,47.6512,47.6606,47.5009,47.5103,463037.0
2023-08-02 09:35:00,50.62,50.65,50.56,50.65,150293.0,47.5291,47.5573,47.4728,47.5573,150293.0
2023-08-02 09:40:00,50.64,50.68,50.58,50.64,137251.0,47.5479,47.5854,47.4915,47.5479,137251.0
2023-08-02 09:45:00,50.64,50.65,50.59,50.63,110369.0,47.5479,47.5573,47.5009,47.5385,110369.0
2023-08-02 09:50:00,50.62,50.65,50.59,50.6,128649.0,47.5291,47.5573,47.5009,47.5103,128649.0
2023-08-02 09:55:00,50.61,50.64,50.58,50.63,59338.0,47.5197,47.5479,47.4915,47.5385,59338.0
2023-08-02 10:00:00,50.63,50.64,50.6,50.62,61908.0,47.5385,47.5479,47.5103,47.5291,61908.0
2023-08-02 10:05:00,50.61,50.62,50.55,50.55,47314.0,47.5197,47.5291,47.4634,47.4634,47314.0
2023-08-02 10:10:00,50.55,50.55,50.48,50.48,46946.0,47.4634,47.4634,47.3977,47.3977,46946.0
2023-08-02 10:15:00,50.48,50.49,50.45,50.48,98718.0,47.3977,47.407,47.3695,47.3977,98718.0
2023-08-02 10:20:00,50.48,50.5,50.44,50.45,105048.0,47.3977,47.4164,47.3601,47.3695,105048.0
2023-08-02 10:25:00,50.45,50.48,50.44,50.44,489845.0,47.3695,47.3977,47.3601,47.3601,489845.0
2023-08-02 10:30:00,50.45,50.51,50.45,50.51,207655.0,47.3695,47.4258,47.3695,47.4258,207655.0
2023-08-02 10:35:00,50.5,50.5,50.42,50.42,481466.0,47.4164,47.4164,47.3413,47.3413,481466.0
2023-08-02 10:40:00,50.43,50.43,50.36,50.37,166212.0,47.3507,47.3507,47.285,47.2944,166212.0
2023-08-02 10:45:00,50.38,50.38,50.31,50.31,123101.0,47.3038,47.3038,47.238,47.238,123101.0
2023-08-02 10:50:00,50.31,50.35,50.31,50.33,116452.0,47.238,47.2756,47.238,47.2568,116452.0
2023-08-02 10:55:00,50.33,50.33,50.28,50.3,158753.0,47.2568,47.2568,47.2099,47.2286,158753.0
2023-08-02 11:00:00,50.3,50.33,50.28,50.33,72611.0,47.2286,47.2568,47.2099,47.2568,72611.0
2023-08-02 11:05:00,50.33,50.37,50.32,50.35,94458.0,47.2568,47.2944,47.2474,47.2756,94458.0
2023-08-02 11:10:00,50.35,50.38,50.35,50.36,521110.0,47.2756,47.3038,47.2756,47.285,521110.0
2023-08-02 11:15:00,50.36,50.37,50.32,50.33,58038.0,47.285,47.2944,47.2474,47.2568,58038.0
2023-08-02 11:20:00,50.33,50.39,50.32,50.39,125206.0,47.2568,47.3131,47.2474,47.3131,125206.0
2023-08-02 11:25:00,50.39,50.41,50.37,50.4,240041.0,47.3131,47.3319,47.2944,47.3225,240041.0
2023-08-02 11:30:00,50.41,50.42,50.37,50.42,66853.0,47.3319,47.3413,47.2944,47.3413,66853.0
2023-08-02 11:35:00,50.41,50.43,50.4,50.43,99273.0,47.3319,47.3507,47.3225,47.3507,99273.0
2023-08-02 11:40:00,50.43,50.43,50.38,50.38,65521.0,47.3507,47.3507,47.3038,47.3038,65521.0
2023-08-02 11:45:00,50.39,50.4,50.34,50.35,68985.0,47.3131,47.3225,47.2662,47.2756,68985.0
2023-08-02 11:50:00,50.35,50.36,50.33,50.34,88895.0,47.2756,47.285,47.2568,47.2662,88895.0
2023-08-02 11:55:00,50.34,50.36,50.33,50.35,46951.0,47.2662,47.285,47.2568,47.2756,46951.0
2023-08-02 12:00:00,50.34,50.35,50.33,50.34,173566.0,47.2662,47.2756,47.2568,47.2662,173566.0
2023-08-02 12:05:00,50.34,50.34,50.32,50.34,68816.0,47.2662,47.2662,47.2474,47.2662,68816.0
2023-08-02 12:10:00,50.34,50.34,50.3,50.31,73673.0,47.2662,47.2662,47.2286,47.238,73673.0
2023-08-02 12:15:00,50.32,50.36,50.31,50.36,194738.0,47.2474,47.285,47.238,47.285,194738.0
2023-08-02 12:20:00,50.36,50.37,50.34,50.34,143596.0,47.285,47.2944,47.2662,47.2662,143596.0
2023-08-02 12:25:00,50.34,50.35,50.32,50.34,60943.0,47.2662,47.2756,47.2474,47.2662,60943.0
2023-08-02 12:30:00,50.34,50.36,50.32,50.36,513160.0,47.2662,47.285,47.2474,47.285,513160.0
2023-08-02 12:35:00,50.35,50.41,50.35,50.39,242261.0,47.2756,47.3319,47.2756,47.3131,242261.0
2023-08-02 12:40:00,50.39,50.4,50.36,50.38,38463.0,47.3131,47.3225,47.285,47.3038,38463.0
2023-08-02 12:45:00,50.38,50.41,50.37,50.4,44883.0,47.3038,47.3319,47.2944,47.3225,44883.0
2023-08-02 12:50:00,50.4,50.41,50.38,50.39,56552.0,47.3225,47.3319,47.3038,47.3131,56552.0
2023-08-02 12:55:00,50.39,50.4,50.38,50.39,59236.0,47.3131,47.3225,47.3038,47.3131,59236.0
2023-08-02 13:00:00,50.4,50.44,50.39,50.43,77380.0,47.3225,47.3601,47.3131,47.3507,77380.0
2023-08-02 13:05:00,50.43,50.44,50.42,50.44,39347.0,47.3507,47.3601,47.3413,47.3601,39347.0
2023-08-02 13:10:00,50.44,50.46,50.43,50.43,59862.0,47.3601,47.3789,47.3507,47.3507,59862.0
2023-08-02 13:15:00,50.44,50.46,50.43,50.44,92319.0,47.3601,47.3789,47.3507,47.3601,92319.0
2023-08-02 13:20:00,50.45,50.45,50.42,50.43,104221.0,47.3695,47.3695,47.3413,47.3507,104221.0
2023-08-02 13:25:00,50.43,50.44,50.42,50.43,98206.0,47.3507,47.3601,47.3413,47.3507,98206.0
2023-08-02 13:30:00,50.43,50.45,50.42,50.44,178881.0,47.3507,47.3695,47.3413,47.3601,178881.0
2023-08-02 13:35:00,50.43,50.45,50.43,50.45,111042.0,47.3507,47.3695,47.3507,47.3695,111042.0
2023-08-02 13:40:00,50.45,50.46,50.42,50.43,70327.0,47.3695,47.3789,47.3413,47.3507,70327.0
2023-08-02 13:45:00,50.42,50.43,50.41,50.41,51912.0,47.3413,47.3507,47.3319,47.3319,51912.0
2023-08-02 13:50:00,50.41,50.42,50.4,50.41,49070.0,47.3319,47.3413,47.3225,47.3319,49070.0
2023-08-02 13:55:00,50.4,50.41,50.37,50.38,38118.0,47.3225,47.3319,47.2944,47.3038,38118.0
2023-08-02 14:00:00,50.38,50.42,50.37,50.41,74921.0,47.3038,47.3413,47.2944,47.3319,74921.0
2023-08-02 14:05:00,50.41,50.42,50.39,50.41,73729.0,47.3319,47.3413,47.3131,47.3319,73729.0
2023-08-02 14:10:00,50.42,50.43,50.39,50.4,63440.0,47.3413,47.3507,47.3131,47.3225,63440.0
2023-08-02 14:15:00,50.4,50.44,50.4,50.44,93384.0,47.3225,47.3601,47.3225,47.3601,93384.0
2023-08-02 14:20:00,50.43,50.44,50.42,50.43,52966.0,47.3507,47.3601,47.3413,47.3507,52966.0
2023-08-02 14:25:00,50.42,50.44,50.42,50.43,51185.0,47.3413,47.3601,47.3413,47.3507,51185.0
2023-08-02 14:30:00,50.42,50.43,50.39,50.41,111407.0,47.3413,47.3507,47.3131,47.3319,111407.0
2023-08-02 14:35:00,50.4,50.41,50.38,50.38,66937.0,47.3225,47.3319,47.3038,47.3038,66937.0
2023-08-02 14:40:00,50.39,50.39,50.37,50.38,143783.0,47.3131,47.3131,47.2944,47.3038,143783.0
2023-08-02 14:45:00,50.38,50.41,50.37,50.39,95532.0,47.3038,47.3319,47.2944,47.3131,95532.0
2023-08-02 14:50:00,50.4,50.41,50.39,50.4,86160.0,47.3225,47.3319,47.3131,47.3225,86160.0
2023-08-02 14:55:00,50.4,50.41,50.39,50.4,134833.0,47.3225,47.3319,47.3131,47.3225,134833.0
2023-08-02 15:00:00,50.4,50.43,50.4,50.43,44709.0,47.3225,47.3507,47.3225,47.3507,44709.0
2023-08-02 15:05:00,50.43,50.43,50.38,50.39,88211.0,47.3507,47.3507,47.3038,47.3131,88211.0
2023-08-02 15:10:00,50.38,50.4,50.38,50.4,79814.0,47.3038,47.3225,47.3038,47.3225,79814.0
2023-08-02 15:15:00,50.39,50.4,50.38,50.4,123248.0,47.3131,47.3225,47.3038,47.3225,123248.0
2023-08-02 15:20:00,50.4,50.4,50.38,50.39,67846.0,47.3225,47.3225,47.3038,47.3131,67846.0
2023-08-02 15:25:00,50.39,50.39,50.35,50.36,66762.0,47.3131,47.3131,47.2756,47.285,66762.0
2023-08-02 15:30:00,50.36,50.36,50.34,50.35,203803.0,47.285,47.285,47.2662,47.2756,203803.0
2023-08-02 15:35:00,50.36,50.38,50.35,50.36,132860.0,47.285,47.3038,47.2756,47.285,132860.0
2023-08-02 15:40:00,50.36,50.39,50.36,50.39,156796.0,47.285,47.3131,47.285,47.3131,156796.0
2023-08-02 15:45:00,50.39,50.41,50.38,50.41,88437.0,47.3131,47.3319,47.3038,47.3319,88437.0
2023-08-02 15:50:00,50.4,50.41,50.39,50.39,153217.0,47.3225,47.3319,47.3131,47.3131,153217.0
2023-08-02 15:55:00,50.4,50.41,50.37,50.37,330913.0,47.3225,47.3319,47.2944,47.2944,330913.0
2023-08-03 09:30:00,50.48,50.53,50.42,50.47,296446.0,47.3977,47.4446,47.3413,47.3883,296446.0
2023-08-03 09:35:00,50.46,50.57,50.45,50.55,187909.0,47.3789,47.4822,47.3695,47.4634,187909.0
2023-08-03 09:40:00,50.54,50.55,50.48,50.5,95527.0,47.454,47.4634,47.3977,47.4164,95527.0
2023-08-03 09:45:00,50.51,50.53,50.45,50.51,150234.0,47.4258,47.4446,47.3695,47.4258,150234.0
2023-08-03 09:50:00,50.51,50.54,50.46,50.49,218850.0,47.4258,47.454,47.3789,47.407,218850.0
2023-08-03 09:55:00,50.5,50.54,50.49,50.49,1448247.0,47.4164,47.454,47.407,47.407,1448247.0
2023-08-03 10:00:00,50.5,50.54,50.47,50.52,209431.0,47.4164,47.454,47.3883,47.4352,209431.0
2023-08-03 10:05:00,50.52,50.54,50.5,50.5,203750.0,47.4352,47.454,47.4164,47.4164,203750.0
2023-08-03 10:10:00,50.51,50.53,50.48,50.49,113829.0,47.4258,47.4446,47.3977,47.407,113829.0
2023-08-03 10:15:00,50.5,50.51,50.46,50.49,155428.0,47.4164,47.4258,47.3789,47.407,155428.0
2023-08-03 10:20:00,50.5,50.51,50.43,50.44,251675.0,47.4164,47.4258,47.3507,47.3601,251675.0
2023-08-03 10:25:00,50.44,50.46,50.42,50.43,367565.0,47.3601,47.3789,47.3413,47.3507,367565.0
2023-08-03 10:30:00,50.42,50.45,50.41,50.45,328612.0,47.3413,47.3695,47.3319,47.3695,328612.0
2023-08-03 10:35:00,50.44,50.49,50.43,50.48,237207.0,47.3601,47.407,47.3507,47.3977,237207.0
2023-08-03 10:40:00,50.49,50.5,50.47,50.49,171134.0,47.407,47.4164,47.3883,47.407,171134.0
2023-08-03 10:45:00,50.5,50.53,50.47,50.53,160111.0,47.4164,47.4446,47.3883,47.4446,160111.0
2023-08-03 10:50:00,50.52,50.53,50.45,50.46,179756.0,47.4352,47.4446,47.3695,47.3789,179756.0
2023-08-03 10:55:00,50.46,50.53,50.46,50.52,130253.0,47.3789,47.4446,47.3789,47.4352,130253.0
2023-08-03 11:00:00,50.53,50.57,50.52,50.56,82503.0,47.4446,47.4822,47.4352,47.4728,82503.0
2023-08-03 11:05:00,50.56,50.61,50.55,50.59,117689.0,47.4728,47.5197,47.4634,47.5009,117689.0
2023-08-03 11:10:00,50.59,50.62,50.59,50.61,44907.0,47.5009,47.5291,47.5009,47.5197,44907.0
2023-08-03 11:15:00,50.61,50.7,50.6,50.69,62203.0,47.5197,47.6042,47.5103,47.5948,62203.0
2023-08-03 11:20:00,50.69,50.69,50.64,50.65,129203.0,47.5948,47.5948,47.5479,47.5573,129203.0
2023-08-03 11:25:00,50.66,50.68,50.64,50.65,67515.0,47.5667,47.5854,47.5479,47.5573,67515.0
2023-08-03 11:30:00,50.65,50.66,50.6,50.61,83963.0,47.5573,47.5667,47.5103,47.5197,83963.0
2023-08-03 11:35:00,50.61,50.64,50.6,50.63,73948.0,47.5197,47.5479,47.5103,47.5385,73948.0
2023-08-03 11:40:00,50.62,50.65,50.61,50.63,152237.0,47.5291,47.5573,47.5197,47.5385,152237.0
2023-08-03 11:45:00,50.62,50.64,50.59,50.63,321824.0,47.5291,47.5479,47.5009,47.5385,321824.0
2023-08-03 11:50:00,50.63,50.66,50.62,50.62,181090.0,47.5385,47.5667,47.5291,47.5291,181090.0
2023-08-03 11:55:00,50.62,50.63,50.59,50.6,101074.0,47.5291,47.5385,47.5009,47.5103,101074.0
2023-08-03 12:00:00,50.6,50.61,50.58,50.61,114247.0,47.5103,47.5197,47.4915,47.5197,114247.0
2023-08-03 12:05:00,50.62,50.63,50.6,50.62,90784.0,47.5291,47.5385,47.5103,47.5291,90784.0
2023-08-03 12:10:00,50.61,50.63,50.61,50.61,192673.0,47.5197,47.5385,47.5197,47.5197,192673.0
2023-08-03 12:15:00,50.6,50.64,50.6,50.62,319830.0,47.5103,47.5479,47.5103,47.5291,319830.0
2023-08-03 12:20:00,50.62,50.64,50.61,50.62,102903.0,47.5291,47.5479,47.5197,47.5291,102903.0
2023-08-03 12:25:00,50.62,50.63,50.61,50.63,139359.0,47.5291,47.5385,47.5197,47.5385,139359.0
2023-08-03 12:30:00,50.63,50.65,50.62,50.62,85169.0,47.5385,47.5573,47.5291,47.5291,85169.0
2023-08-03 12:35:00,50.62,50.66,50.61,50.65,238332.0,47.5291,47.5667,47.5197,47.5573,238332.0
2023-08-03 12:40:00,50.65,50.71,50.64,50.71,47480.0,47.5573,47.6136,47.5479,47.6136,47480.0
2023-08-03 12:45:00,50.71,50.73,50.69,50.73,64352.0,47.6136,47.6324,47.5948,47.6324,64352.0
2023-08-03 12:50:00,50.73,50.74,50.7,50.7,131477.0,47.6324,47.6418,47.6042,47.6042,131477.0
2023-08-03 12:55:00,50.7,50.71,50.69,50.71,60764.0,47.6042,47.6136,47.5948,47.6136,60764.0
2023-08-03 13:00:00,50.71,50.71,50.69,50.7,1331877.0,47.6136,47.6136,47.5948,47.6042,1331877.0
2023-08-03 13:05:00,50.69,50.7,50.65,50.65,200421.0,47.5948,47.6042,47.5573,47.5573,200421.0
2023-08-03 13:10:00,50.66,50.66,50.64,50.65,265434.0,47.5667,47.5667,47.5479,47.5573,265434.0
2023-08-03 13:15:00,50.65,50.67,50.64,50.66,452279.0,47.5573,47.5761,47.5479,47.5667,452279.0
2023-08-03 13:20:00,50.66,50.68,50.65,50.66,189227.0,47.5667,47.5854,47.5573,47.5667,189227.0
2023-08-03 13:25:00,50.66,50.67,50.63,50.63,197613.0,47.5667,47.5761,47.5385,47.5385,197613.0
2023-08-03 13:30:00,50.64,50.65,50.63,50.65,213348.0,47.5479,47.5573,47.5385,47.5573,213348.0
2023-08-03 13:35:00,50.65,50.66,50.64,50.66,221644.0,47.5573,47.5667,47.5479,47.5667,221644.0
2023-08-03 13:40:00,50.66,50.66,50.63,50.64,56113.0,47.5667,47.5667,47.5385,47.5479,56113.0
2023-08-03 13:45:00,50.63,50.65,50.62,50.65,105908.0,47.5385,47.5573,47.5291,47.5573,105908.0
2023-08-03 13:50:00,50.65,50.65,50.63,50.63,50532.0,47.5573,47.5573,47.5385,47.5385,50532.0
2023-08-03 13:55:00,50.63,50.63,50.6,50.62,162151.0,47.5385,47.5385,47.5103,47.5291,162151.0
2023-08-03 14:00:00,50.62,50.64,50.6,50.64,829587.0,47.5291,47.5479,47.5103,47.5479,829587.0
2023-08-03 14:05:00,50.64,50.64,50.6,50.61,46746.0,47.5479,47.5479,47.5103,47.5197,46746.0
2023-08-03 14:10:00,50.6,50.62,50.59,50.62,153153.0,47.5103,47.5291,47.5009,47.5291,153153.0
2023-08-03 14:15:00,50.62,50.65,50.61,50.65,110847.0,47.5291,47.5573,47.5197,47.5573,110847.0
2023-08-03 14:20:00,50.65,50.65,50.63,50.64,150510.0,47.5573,47.5573,47.5385,47.5479,150510.0
2023-08-03 14:25:00,50.65,50.65,50.63,50.64,115653.0,47.5573,47.5573,47.5385,47.5479,115653.0
2023-08-03 14:30:00,50.64,50.64,50.62,50.63,153981.0,47.5479,47.5479,47.5291,47.5385,153981.0
2023-08-03 14:35:00,50.63,50.64,50.59,50.61,172484.0,47.5385,47.5479,47.5009,47.5197,172484.0
2023-08-03 14:40:00,50.61,50.62,50.6,50.62,216418.0,47.5197,47.5291,47.5103,47.5291,216418.0
2023-08-03 14:45:00,50.62,50.62,50.59,50.6,88100.0,47.5291,47.5291,47.5009,47.5103,88100.0
2023-08-03 14:50:00,50.6,50.62,50.58,50.61,61832.0,47.5103,47.5291,47.4915,47.5197,61832.0
2023-08-03 14:55:00,50.62,50.62,50.59,50.6,69877.0,47.5291,47.5291,47.5009,47.5103,69877.0
2023-08-03 15:00:00,50.6,50.61,50.59,50.61,118511.0,47.5103,47.5197,47.5009,47.5197,118511.0
2023-08-03 15:05:00,50.61,50.61,50.56,50.58,288315.0,47.5197,47.5197,47.4728,47.4915,288315.0
2023-08-03 15:10:00,50.58,50.58,50.53,50.55,270517.0,47.4915,47.4915,47.4446,47.4634,270517.0
2023-08-03 15:15:00,50.54,50.57,50.54,50.57,69728.0,47.454,47.4822,47.454,47.4822,69728.0
2023-08-03 15:20:00,50.56,50.57,50.54,50.57,335348.0,47.4728,47.4822,47.454,47.4822,335348.0
2023-08-03 15:25:00,50.57,50.57,50.55,50.55,224068.0,47.4822,47.4822,47.4634,47.4634,224068.0
2023-08-03 15:30:00,50.56,50.58,50.55,50.57,73506.0,47.4728,47.4915,47.4634,47.4822,73506.0
2023-08-03 15:35:00,50.57,50.58,50.55,50.57,474249.0,47.4822,47.4915,47.4634,47.4822,474249.0
2023-08-03 15:40:00,50.57,50.59,50.56,50.58,139130.0,47.4822,47.5009,47.4728,47.4915,139130.0
2023-08-03 15:45:00,50.57,50.58,50.56,50.58,156744.0,47.4822,47.4915,47.4728,47.4915,156744.0
2023-08-03 15:50:00,50.57,50.6,50.57,50.59,187152.0,47.4822,47.5103,47.4822,47.5009,187152.0
2023-08-03 15:55:00,50.59,50.6,50.56,50.56,1459782.0,47.5009,47.5103,47.4728,47.4728,1459782.0
2023-08-04 09:30:00,50.75,50.83,50.73,50.77,218463.0,47.6512,47.7263,47.6324,47.6699,218463.0
2023-08-04 09:35:00,50.76,50.79,50.73,50.77,228516.0,47.6606,47.6887,47.6324,47.6699,228516.0
2023-08-04 09:40:00,50.76,50.84,50.76,50.79,107744.0,47.6606,47.7357,47.6606,47.6887,107744.0
2023-08-04 09:45:00,50.79,50.87,50.78,50.82,148195.0,47.6887,47.7638,47.6793,47.7169,148195.0
2023-08-04 09:50:00,50.82,50.85,50.73,50.74,142105.0,47.7169,47.7451,47.6324,47.6418,142105.0
2023-08-04 09:55:00,50.74,50.74,50.57,50.58,289774.0,47.6418,47.6418,47.4822,47.4915,289774.0
2023-08-04 10:00:00,50.57,50.6,50.54,50.58,1652355.0,47.4822,47.5103,47.454,47.4915,1652355.0
2023-08-04 10:05:00,50.57,50.58,50.49,50.53,108863.0,47.4822,47.4915,47.407,47.4446,108863.0
2023-08-04 10:10:00,50.53,50.63,50.52,50.59,140181.0,47.4446,47.5385,47.4352,47.5009,140181.0
2023-08-04 10:15:00,50.59,50.71,50.59,50.7,232227.0,47.5009,47.6136,47.5009,47.6042,232227.0
2023-08-04 10:20:00,50.7,50.72,50.66,50.72,149471.0,47.6042,47.623,47.5667,47.623,149471.0
2023-08-04 10:25:00,50.73,50.73,50.68,50.72,138492.0,47.6324,47.6324,47.5854,47.623,138492.0
2023-08-04 10:30:00,50.72,50.82,50.72,50.8,280599.0,47.623,47.7169,47.623,47.6981,280599.0
2023-08-04 10:35:00,50.8,50.81,50.78,50.79,215028.0,47.6981,47.7075,47.6793,47.6887,215028.0
2023-08-04 10:40:00,50.78,50.81,50.77,50.81,91321.0,47.6793,47.7075,47.6699,47.7075,91321.0
2023-08-04 10:45:00,50.82,50.82,50.76,50.78,81390.0,47.7169,47.7169,47.6606,47.6793,81390.0
2023-08-04 10:50:00,50.77,50.8,50.76,50.79,63020.0,47.6699,47.6981,47.6606,47.6887,63020.0
2023-08-04 10:55:00,50.79,50.8,50.75,50.76,56186.0,47.6887,47.6981,47.6512,47.6606,56186.0
2023-08-04 11:00:00,50.76,50.77,50.74,50.76,84236.0,47.6606,47.6699,47.6418,47.6606,84236.0
2023-08-04 11:05:00,50.76,50.82,50.75,50.8,113271.0,47.6606,47.7169,47.6512,47.6981,113271.0
2023-08-04 11:10:00,50.8,50.82,50.78,50.82,94142.0,47.6981,47.7169,47.6793,47.7169,94142.0
2023-08-04 11:15:00,50.81,50.83,50.79,50.82,59474.0,47.7075,47.7263,47.6887,47.7169,59474.0
2023-08-04 11:20:00,50.82,50.85,50.81,50.85,45570.0,47.7169,47.7451,47.7075,47.7451,45570.0
2023-08-04 11:25:00,50.85,50.89,50.85,50.88,67345.0,47.7451,47.7826,47.7451,47.7732,67345.0
2023-08-04 11:30:00,50.89,50.9,50.86,50.87,216163.0,47.7826,47.792,47.7544,47.7638,216163.0
2023-08-04 11:35:00,50.87,50.9,50.86,50.88,46157.0,47.7638,47.792,47.7544,47.7732,46157.0
2023-08-04 11:40:00,50.88,50.97,50.88,50.97,93242.0,47.7732,47.8577,47.7732,47.8577,93242.0
2023-08-04 11:45:00,50.98,51.0,50.96,50.97,199200.0,47.8671,47.8859,47.8483,47.8577,199200.0
2023-08-04 11:50:00,50.97,50.98,50.92,50.95,134449.0,47.8577,47.8671,47.8108,47.839,134449.0
2023-08-04 11:55:00,50.96,50.97,50.93,50.95,56300.0,47.8483,47.8577,47.8202,47.839,56300.0
2023-08-04 12:00:00,50.94,50.96,50.93,50.96,71521.0,47.8296,47.8483,47.8202,47.8483,71521.0
2023-08-04 12:05:00,50.96,50.96,50.89,50.91,98625.0,47.8483,47.8483,47.7826,47.8014,98625.0
2023-08-04 12:10:00,50.9,50.93,50.88,50.93,122550.0,47.792,47.8202,47.7732,47.8202,122550.0
2023-08-04 12:15:00,50.93,50.95,50.92,50.95,45293.0,47.8202,47.839,47.8108,47.839,45293.0
2023-08-04 12:20:00,50.95,50.95,50.92,50.95,76903.0,47.839,47.839,47.8108,47.839,76903.0
2023-08-04 12:25:00,50.95,50.99,50.95,50.98,99086.0,47.839,47.8765,47.839,47.8671,99086.0
2023-08-04 12:30:00,50.99,51.0,50.96,50.98,69467.0,47.8765,47.8859,47.8483,47.8671,69467.0
2023-08-04 12:35:00,50.98,51.0,50.96,51.0,95045.0,47.8671,47.8859,47.8483,47.8859,95045.0
2023-08-04 12:40:00,51.0,51.02,50.98,51.02,77017.0,47.8859,47.9047,47.8671,47.9047,77017.0
2023-08-04 12:45:00,51.02,51.02,50.98,50.99,125039.0,47.9047,47.9047,47.8671,47.8765,125039.0
2023-08-04 12:50:00,51.0,51.0,50.97,51.0,119767.0,47.8859,47.8859,47.8577,47.8859,119767.0
2023-08-04 12:55:00,51.0,51.0,50.97,50.98,114084.0,47.8859,47.8859,47.8577,47.8671,114084.0
2023-08-04 13:00:00,50.98,50.99,50.95,50.97,54350.0,47.8671,47.8765,47.839,47.8577,54350.0
2023-08-04 13:05:00,50.97,50.97,50.94,50.95,72389.0,47.8577,47.8577,47.8296,47.839,72389.0
2023-08-04 13:10:00,50.96,50.96,50.94,50.96,31135.0,47.8483,47.8483,47.8296,47.8483,31135.0
2023-08-04 13:15:00,50.95,50.97,50.94,50.95,95916.0,47.839,47.8577,47.8296,47.839,95916.0
2023-08-04 13:20:00,50.95,50.96,50.94,50.95,31489.0,47.839,47.8483,47.8296,47.839,31489.0
2023-08-04 13:25:00,50.95,50.96,50.9,50.93,107028.0,47.839,47.8483,47.792,47.8202,107028.0
2023-08-04 13:30:00,50.92,50.94,50.91,50.92,31218.0,47.8108,47.8296,47.8014,47.8108,31218.0
2023-08-04 13:35:00,50.92,50.92,50.9,50.91,41239.0,47.8108,47.8108,47.792,47.8014,41239.0
2023-08-04 13:40:00,50.9,50.92,50.89,50.92,76236.0,47.792,47.8108,47.7826,47.8108,76236.0
2023-08-04 13:45:00,50.92,50.94,50.91,50.92,75148.0,47.8108,47.8296,47.8014,47.8108,75148.0
2023-08-04 13:50:00,50.91,50.93,50.89,50.9,62868.0,47.8014,47.8202,47.7826,47.792,62868.0
2023-08-04 13:55:00,50.9,50.9,50.84,50.85,101493.0,47.792,47.792,47.7357,47.7451,101493.0
2023-08-04 14:00:00,50.86,50.86,50.76,50.76,281521.0,47.7544,47.7544,47.6606,47.6606,281521.0
2023-08-04 14:05:00,50.76,50.79,50.75,50.77,222808.0,47.6606,47.6887,47.6512,47.6699,222808.0
2023-08-04 14:10:00,50.76,50.81,50.74,50.79,129717.0,47.6606,47.7075,47.6418,47.6887,129717.0
2023-08-04 14:15:00,50.79,50.8,50.73,50.75,221224.0,47.6887,47.6981,47.6324,47.6512,221224.0
2023-08-04 14:20:00,50.75,50.75,50.68,50.69,302738.0,47.6512,47.6512,47.5854,47.5948,302738.0
2023-08-04 14:25:00,50.69,50.72,50.66,50.69,125007.0,47.5948,47.623,47.5667,47.5948,125007.0
2023-08-04 14:30:00,50.68,50.72,50.66,50.69,77795.0,47.5854,47.623,47.5667,47.5948,77795.0
2023-08-04 14:35:00,50.68,50.68,50.64,50.65,93228.0,47.5854,47.5854,47.5479,47.5573,93228.0
2023-08-04 14:40:00,50.64,50.67,50.63,50.65,121750.0,47.5479,47.5761,47.5385,47.5573,121750.0
2023-08-04 14:45:00,50.65,50.65,50.62,50.64,87027.0,47.5573,47.5573,47.5291,47.5479,87027.0
2023-08-04 14:50:00,50.65,50.69,50.62,50.63,161337.0,47.5573,47.5948,47.5291,47.5385,161337.0
2023-08-04 14:55:00,50.62,50.65,50.59,50.63,123841.0,47.5291,47.5573,47.5009,47.5385,123841.0
2023-08-04 15:00:00,50.63,50.65,50.61,50.63,110443.0,47.5385,47.5573,47.5197,47.5385,110443.0
2023-08-04 15:05:00,50.63,50.63,50.58,50.6,209912.0,47.5385,47.5385,47.4915,47.5103,209912.0
2023-08-04 15:10:00,50.59,50.65,50.59,50.63,141031.0,47.5009,47.5573,47.5009,47.5385,141031.0
2023-08-04 15:15:00,50.64,50.64,50.59,50.6,54167.0,47.5479,47.5479,47.5009,47.5103,54167.0
2023-08-04 15:20:00,50.59,50.61,50.56,50.56,122902.0,47.5009,47.5197,47.4728,47.4728,122902.0
2023-08-04 15:25:00,50.56,50.58,50.55,50.58,136429.0,47.4728,47.4915,47.4634,47.4915,136429.0
2023-08-04 15:30:00,50.58,50.61,50.57,50.58,179321.0,47.4915,47.5197,47.4822,47.4915,179321.0
2023-08-04 15:35:00,50.58,50.59,50.53,50.54,252482.0,47.4915,47.5009,47.4446,47.454,252482.0
2023-08-04 15:40:00,50.54,50.56,50.53,50.55,242769.0,47.454,47.4728,47.4446,47.4634,242769.0
2023-08-04 15:45:00,50.55,50.57,50.54,50.57,205270.0,47.4634,47.4822,47.454,47.4822,205270.0
2023-08-04 15:50:00,50.57,50.58,50.54,50.54,534778.0,47.4822,47.4915,47.454,47.454,534778.0
2023-08-04 15:55:00,50.54,50.58,50.54,50.58,638247.0,47.454,47.4915,47.454,47.4915,638247.0
2023-08-07 09:30:00,50.68,50.69,50.55,50.55,218881.0,47.5854,47.5948,47.4634,47.4634,218881.0
2023-08-07 09:35:00,50.55,50.58,50.51,50.55,133315.0,47.4634,47.4915,47.4258,47.4634,133315.0
2023-08-07 09:40:00,50.56,50.58,50.43,50.44,121519.0,47.4728,47.4915,47.3507,47.3601,121519.0
2023-08-07 09:45:00,50.44,50.46,50.4,50.4,144925.0,47.3601,47.3789,47.3225,47.3225,144925.0
2023-08-07 09:50:00,50.41,50.44,50.4,50.43,93460.0,47.3319,47.3601,47.3225,47.3507,93460.0
2023-08-07 09:55:00,50.42,50.44,50.33,50.34,142377.0,47.3413,47.3601,47.2568,47.2662,142377.0
2023-08-07 10:00:00,50.34,50.35,50.28,50.28,140797.0,47.2662,47.2756,47.2099,47.2099,140797.0
2023-08-07 10:05:00,50.29,50.41,50.29,50.41,148869.0,47.2193,47.3319,47.2193,47.3319,148869.0
2023-08-07 10:10:00,50.41,50.41,50.36,50.4,168211.0,47.3319,47.3319,47.285,47.3225,168211.0
2023-08-07 10:15:00,50.4,50.43,50.37,50.43,222817.0,47.3225,47.3507,47.2944,47.3507,222817.0
2023-08-07 10:20:00,50.44,50.44,50.39,50.43,97392.0,47.3601,47.3601,47.3131,47.3507,97392.0
2023-08-07 10:25:00,50.43,50.45,50.42,50.45,91822.0,47.3507,47.3695,47.3413,47.3695,91822.0
2023-08-07 10:30:00,50.46,50.46,50.39,50.4,56413.0,47.3789,47.3789,47.3131,47.3225,56413.0
2023-08-07 10:35:00,50.4,50.44,50.38,50.43,77451.0,47.3225,47.3601,47.3038,47.3507,77451.0
2023-08-07 10:40:00,50.44,50.45,50.4,50.4,95637.0,47.3601,47.3695,47.3225,47.3225,95637.0
2023-08-07 10:45:00,50.41,50.45,50.39,50.44,126987.0,47.3319,47.3695,47.3131,47.3601,126987.0
2023-08-07 10:50:00,50.44,50.44,50.36,50.37,189448.0,47.3601,47.3601,47.285,47.2944,189448.0
2023-08-07 10:55:00,50.37,50.38,50.34,50.36,55443.0,47.2944,47.3038,47.2662,47.285,55443.0
2023-08-07 11:00:00,50.36,50.38,50.34,50.36,44408.0,47.285,47.3038,47.2662,47.285,44408.0
2023-08-07 11:05:00,50.36,50.37,50.31,50.32,75075.0,47.285,47.2944,47.238,47.2474,75075.0
2023-08-07 11:10:00,50.32,50.39,50.32,50.36,105316.0,47.2474,47.3131,47.2474,47.285,105316.0
2023-08-07 11:15:00,50.37,50.38,50.31,50.32,87318.0,47.2944,47.3038,47.238,47.2474,87318.0
2023-08-07 11:20:00,50.33,50.38,50.32,50.38,152942.0,47.2568,47.3038,47.2474,47.3038,152942.0
2023-08-07 11:25:00,50.38,50.41,50.36,50.37,222386.0,47.3038,47.3319,47.285,47.2944,222386.0
2023-08-07 11:30:00,50.37,50.38,50.32,50.36,94886.0,47.2944,47.3038,47.2474,47.285,94886.0
2023-08-07 11:35:00,50.37,50.4,50.35,50.37,91237.0,47.2944,47.3225,47.2756,47.2944,91237.0
2023-08-07 11:40:00,50.37,50.39,50.36,50.37,93534.0,47.2944,47.3131,47.285,47.2944,93534.0
2023-08-07 11:45:00,50.37,50.39,50.36,50.39,38128.0,47.2944,47.3131,47.285,47.3131,38128.0
2023-08-07 11:50:00,50.39,50.39,50.37,50.38,40918.0,47.3131,47.3131,47.2944,47.3038,40918.0
2023-08-07 11:55:00,50.37,50.39,50.37,50.39,50207.0,47.2944,47.3131,47.2944,47.3131,50207.0
2023-08-07 12:00:00,50.39,50.41,50.37,50.38,72207.0,47.3131,47.3319,47.2944,47.3038,72207.0
2023-08-07 12:05:00,50.39,50.4,50.37,50.39,63597.0,47.3131,47.3225,47.2944,47.3131,63597.0
2023-08-07 12:10:00,50.38,50.4,50.37,50.39,48924.0,47.3038,47.3225,47.2944,47.3131,48924.0
2023-08-07 12:15:00,50.39,50.39,50.37,50.38,69342.0,47.3131,47.3131,47.2944,47.3038,69342.0
2023-08-07 12:20:00,50.37,50.39,50.35,50.36,33088.0,47.2944,47.3131,47.2756,47.285,33088.0
2023-08-07 12:25:00,50.37,50.41,50.36,50.41,61001.0,47.2944,47.3319,47.285,47.3319,61001.0
2023-08-07 12:30:00,50.41,50.42,50.38,50.39,23727.0,47.3319,47.3413,47.3038,47.3131,23727.0
2023-08-07 12:35:00,50.4,50.4,50.38,50.39,20233.0,47.3225,47.3225,47.3038,47.3131,20233.0
2023-08-07 12:40:00,50.39,50.39,50.37,50.38,41283.0,47.3131,47.3131,47.2944,47.3038,41283.0
2023-08-07 12:45:00,50.38,50.39,50.37,50.38,35740.0,47.3038,47.3131,47.2944,47.3038,35740.0
2023-08-07 12:50:00,50.39,50.42,50.38,50.41,29861.0,47.3131,47.3413,47.3038,47.3319,29861.0
2023-08-07 12:55:00,50.42,50.42,50.38,50.41,32411.0,47.3413,47.3413,47.3038,47.3319,32411.0
2023-08-07 13:00:00,50.42,50.43,50.41,50.41,60395.0,47.3413,47.3507,47.3319,47.3319,60395.0
2023-08-07 13:05:00,50.42,50.43,50.38,50.4,97808.0,47.3413,47.3507,47.3038,47.3225,97808.0
2023-08-07 13:10:00,50.4,50.41,50.38,50.38,34608.0,47.3225,47.3319,47.3038,47.3038,34608.0
2023-08-07 13:15:00,50.37,50.41,50.37,50.4,21773.0,47.2944,47.3319,47.2944,47.3225,21773.0
2023-08-07 13:20:00,50.41,50.42,50.4,50.4,57395.0,47.3319,47.3413,47.3225,47.3225,57395.0
2023-08-07 13:25:00,50.4,50.42,50.39,50.4,44663.0,47.3225,47.3413,47.3131,47.3225,44663.0
2023-08-07 13:30:00,50.39,50.41,50.39,50.4,47939.0,47.3131,47.3319,47.3131,47.3225,47939.0
2023-08-07 13:35:00,50.4,50.41,50.39,50.41,53124.0,47.3225,47.3319,47.3131,47.3319,53124.0
2023-08-07 13:40:00,50.41,50.44,50.41,50.42,36367.0,47.3319,47.3601,47.3319,47.3413,36367.0
2023-08-07 13:45:00,50.41,50.44,50.4,50.44,38891.0,47.3319,47.3601,47.3225,47.3601,38891.0
2023-08-07 13:50:00,50.44,50.45,50.42,50.44,29312.0,47.3601,47.3695,47.3413,47.3601,29312.0
2023-08-07 13:55:00,50.44,50.47,50.43,50.46,46830.0,47.3601,47.3883,47.3507,47.3789,46830.0
2023-08-07 14:00:00,50.47,50.49,50.46,50.47,38139.0,47.3883,47.407,47.3789,47.3883,38139.0
2023-08-07 14:05:00,50.46,50.47,50.45,50.45,95605.0,47.3789,47.3883,47.3695,47.3695,95605.0
2023-08-07 14:10:00,50.46,50.46,50.44,50.45,50262.0,47.3789,47.3789,47.3601,47.3695,50262.0
2023-08-07 14:15:00,50.45,50.45,50.43,50.45,86253.0,47.3695,47.3695,47.3507,47.3695,86253.0
2023-08-07 14:20:00,50.45,50.46,50.44,50.46,42257.0,47.3695,47.3789,47.3601,47.3789,42257.0
2023-08-07 14:25:00,50.45,50.46,50.42,50.43,95824.0,47.3695,47.3789,47.3413,47.3507,95824.0
2023-08-07 14:30:00,50.43,50.49,50.43,50.48,52397.0,47.3507,47.407,47.3507,47.3977,52397.0
2023-08-07 14:35:00,50.48,50.49,50.45,50.45,106545.0,47.3977,47.407,47.3695,47.3695,106545.0
2023-08-07 14:40:00,50.46,50.47,50.45,50.47,43225.0,47.3789,47.3883,47.3695,47.3883,43225.0
2023-08-07 14:45:00,50.47,50.48,50.45,50.47,32674.0,47.3883,47.3977,47.3695,47.3883,32674.0
2023-08-07 14:50:00,50.46,50.48,50.46,50.48,29316.0,47.3789,47.3977,47.3789,47.3977,29316.0
2023-08-07 14:55:00,50.47,50.49,50.46,50.47,37007.0,47.3883,47.407,47.3789,47.3883,37007.0
2023-08-07 15:00:00,50.48,50.49,50.46,50.47,30335.0,47.3977,47.407,47.3789,47.3883,30335.0
2023-08-07 15:05:00,50.47,50.49,50.46,50.47,26581.0,47.3883,47.407,47.3789,47.3883,26581.0
2023-08-07 15:10:00,50.47,50.47,50.44,50.45,62012.0,47.3883,47.3883,47.3601,47.3695,62012.0
2023-08-07 15:15:00,50.45,50.46,50.43,50.46,65174.0,47.3695,47.3789,47.3507,47.3789,65174.0
2023-08-07 15:20:00,50.46,50.47,50.45,50.46,55856.0,47.3789,47.3883,47.3695,47.3789,55856.0
2023-08-07 15:25:00,50.46,50.46,50.45,50.45,19696.0,47.3789,47.3789,47.3695,47.3695,19696.0
2023-08-07 15:30:00,50.45,50.47,50.43,50.46,59709.0,47.3695,47.3883,47.3507,47.3789,59709.0
2023-08-07 15:35:00,50.46,50.48,50.46,50.47,146532.0,47.3789,47.3977,47.3789,47.3883,146532.0
2023-08-07 15:40:00,50.46,50.47,50.46,50.47,38821.0,47.3789,47.3883,47.3789,47.3883,38821.0
2023-08-07 15:45:00,50.47,50.47,50.45,50.46,121348.0,47.3883,47.3883,47.3695,47.3789,121348.0
2023-08-07 15:50:00,50.47,50.47,50.45,50.46,135585.0,47.3883,47.3883,47.3695,47.3789,135585.0
2023-08-07 15:55:00,50.45,50.49,50.45,50.48,248301.0,47.3695,47.407,47.3695,47.3977,248301.0
2023-08-08 09:30:00,49.76,49.76,49.66,49.69,212822.0,46.7216,46.7216,46.6277,46.6559,212822.0
2023-08-08 09:35:00,49.69,49.69,49.58,49.63,139950.0,46.6559,46.6559,46.5526,46.5996,139950.0
2023-08-08 09:40:00,49.62,49.66,49.61,49.62,76364.0,46.5902,46.6277,46.5808,46.5902,76364.0
2023-08-08 09:45:00,49.61,49.63,49.55,49.57,130234.0,46.5808,46.5996,46.5244,46.5432,130234.0
2023-08-08 09:50:00,49.57,49.59,49.53,49.59,92549.0,46.5432,46.562,46.5057,46.562,92549.0
2023-08-08 09:55:00,49.59,49.62,49.56,49.62,81093.0,46.562,46.5902,46.5338,46.5902,81093.0
2023-08-08 10:00:00,49.62,49.65,49.59,49.65,71790.0,46.5902,46.6183,46.562,46.6183,71790.0
2023-08-08 10:05:00,49.66,49.67,49.62,49.64,49505.0,46.6277,46.6371,46.5902,46.6089,49505.0
2023-08-08 10:10:00,49.64,49.64,49.56,49.58,93836.0,46.6089,46.6089,46.5338,46.5526,93836.0
2023-08-08 10:15:00,49.57,49.58,49.54,49.55,105914.0,46.5432,46.5526,46.515,46.5244,105914.0
2023-08-08 10:20:00,49.54,49.58,49.53,49.56,111712.0,46.515,46.5526,46.5057,46.5338,111712.0
2023-08-08 10:25:00,49.56,49.66,49.55,49.66,115799.0,46.5338,46.6277,46.5244,46.6277,115799.0
2023-08-08 10:30:00,49.65,49.65,49.59,49.6,44563.0,46.6183,46.6183,46.562,46.5714,44563.0
2023-08-08 10:35:00,49.61,49.64,49.6,49.64,120248.0,46.5808,46.6089,46.5714,46.6089,120248.0
2023-08-08 10:40:00,49.65,49.71,49.62,49.69,374414.0,46.6183,46.6747,46.5902,46.6559,374414.0
2023-08-08 10:45:00,49.7,49.7,49.64,49.65,92864.0,46.6653,46.6653,46.6089,46.6183,92864.0
2023-08-08 10:50:00,49.64,49.65,49.6,49.64,138145.0,46.6089,46.6183,46.5714,46.6089,138145.0
2023-08-08 10:55:00,49.65,49.65,49.62,49.62,49431.0,46.6183,46.6183,46.5902,46.5902,49431.0
2023-08-08 11:00:00,49.63,49.64,49.6,49.61,227551.0,46.5996,46.6089,46.5714,46.5808,227551.0
2023-08-08 11:05:00,49.61,49.65,49.6,49.65,68063.0,46.5808,46.6183,46.5714,46.6183,68063.0
2023-08-08 11:10:00,49.65,49.74,49.64,49.74,57909.0,46.6183,46.7028,46.6089,46.7028,57909.0
2023-08-08 11:15:00,49.73,49.74,49.69,49.73,81270.0,46.6934,46.7028,46.6559,46.6934,81270.0
2023-08-08 11:20:00,49.74,49.74,49.7,49.72,82964.0,46.7028,46.7028,46.6653,46.6841,82964.0
2023-08-08 11:25:00,49.72,49.73,49.69,49.71,88763.0,46.6841,46.6934,46.6559,46.6747,88763.0
2023-08-08 11:30:00,49.7,49.73,49.7,49.71,115883.0,46.6653,46.6934,46.6653,46.6747,115883.0
2023-08-08 11:35:00,49.72,49.77,49.71,49.76,56948.0,46.6841,46.731,46.6747,46.7216,56948.0
2023-08-08 11:40:00,49.76,49.76,49.67,49.7,70691.0,46.7216,46.7216,46.6371,46.6653,70691.0
2023-08-08 11:45:00,49.71,49.73,49.69,49.7,51625.0,46.6747,46.6934,46.6559,46.6653,51625.0
2023-08-08 11:50:00,49.71,49.74,49.7,49.71,62179.0,46.6747,46.7028,46.6653,46.6747,62179.0
2023-08-08 11:55:00,49.7,49.72,49.68,49.69,72903.0,46.6653,46.6841,46.6465,46.6559,72903.0
2023-08-08 12:00:00,49.69,49.74,49.68,49.73,101143.0,46.6559,46.7028,46.6465,46.6934,101143.0
2023-08-08 12:05:00,49.73,49.75,49.72,49.73,74067.0,46.6934,46.7122,46.6841,46.6934,74067.0
2023-08-08 12:10:00,49.73,49.76,49.73,49.74,72507.0,46.6934,46.7216,46.6934,46.7028,72507.0
2023-08-08 12:15:00,49.74,49.77,49.74,49.77,154162.0,46.7028,46.731,46.7028,46.731,154162.0
2023-08-08 12:20:00,49.77,49.78,49.75,49.76,306534.0,46.731,46.7404,46.7122,46.7216,306534.0
2023-08-08 12:25:00,49.76,49.77,49.73,49.74,47380.0,46.7216,46.731,46.6934,46.7028,47380.0
2023-08-08 12:30:00,49.73,49.79,49.73,49.79,72176.0,46.6934,46.7498,46.6934,46.7498,72176.0
2023-08-08 12:35:00,49.79,49.8,49.76,49.78,237773.0,46.7498,46.7592,46.7216,46.7404,237773.0
2023-08-08 12:40:00,49.78,49.78,49.75,49.75,247920.0,46.7404,46.7404,46.7122,46.7122,247920.0
2023-08-08 12:45:00,49.75,49.76,49.74,49.75,38917.0,46.7122,46.7216,46.7028,46.7122,38917.0
2023-08-08 12:50:00,49.75,49.75,49.72,49.75,43399.0,46.7122,46.7122,46.6841,46.7122,43399.0
2023-08-08 12:55:00,49.74,49.77,49.74,49.76,41702.0,46.7028,46.731,46.7028,46.7216,41702.0
2023-08-08 13:00:00,49.76,49.81,49.76,49.81,167076.0,46.7216,46.7686,46.7216,46.7686,167076.0
2023-08-08 13:05:00,49.8,49.81,49.77,49.79,123043.0,46.7592,46.7686,46.731,46.7498,123043.0
2023-08-08 13:10:00,49.8,49.8,49.77,49.79,29870.0,46.7592,46.7592,46.731,46.7498,29870.0
2023-08-08 13:15:00,49.79,49.82,49.78,49.81,50502.0,46.7498,46.778,46.7404,46.7686,50502.0
2023-08-08 13:20:00,49.81,49.83,49.8,49.8,55036.0,46.7686,46.7873,46.7592,46.7592,55036.0
2023-08-08 13:25:00,49.8,49.82,49.79,49.82,28277.0,46.7592,46.778,46.7498,46.778,28277.0
2023-08-08 13:30:00,49.82,49.85,49.82,49.83,65567.0,46.778,46.8061,46.778,46.7873,65567.0
2023-08-08 13:35:00,49.83,49.84,49.79,49.84,51869.0,46.7873,46.7967,46.7498,46.7967,51869.0
2023-08-08 13:40:00,49.83,49.86,49.83,49.85,28705.0,46.7873,46.8155,46.7873,46.8061,28705.0
2023-08-08 13:45:00,49.85,49.86,49.82,49.83,47148.0,46.8061,46.8155,46.778,46.7873,47148.0
2023-08-08 13:50:00,49.84,49.86,49.83,49.85,36424.0,46.7967,46.8155,46.7873,46.8061,36424.0
2023-08-08 13:55:00,49.85,49.87,49.83,49.84,24404.0,46.8061,46.8249,46.7873,46.7967,24404.0
2023-08-08 14:00:00,49.85,49.85,49.81,49.82,36912.0,46.8061,46.8061,46.7686,46.778,36912.0
2023-08-08 14:05:00,49.83,49.83,49.81,49.82,60252.0,46.7873,46.7873,46.7686,46.778,60252.0
2023-08-08 14:10:00,49.82,49.86,49.8,49.85,57469.0,46.778,46.8155,46.7592,46.8061,57469.0
2023-08-08 14:15:00,49.85,49.88,49.85,49.86,104057.0,46.8061,46.8343,46.8061,46.8155,104057.0
2023-08-08 14:20:00,49.85,49.87,49.84,49.86,48428.0,46.8061,46.8249,46.7967,46.8155,48428.0
2023-08-08 14:25:00,49.87,49.88,49.84,49.86,71292.0,46.8249,46.8343,46.7967,46.8155,71292.0
2023-08-08 14:30:00,49.87,49.87,49.83,49.83,67938.0,46.8249,46.8249,46.7873,46.7873,67938.0
2023-08-08 14:35:00,49.84,49.86,49.82,49.82,68724.0,46.7967,46.8155,46.778,46.778,68724.0
2023-08-08 14:40:00,49.83,49.83,49.82,49.82,34740.0,46.7873,46.7873,46.778,46.778,34740.0
2023-08-08 14:45:00,49.82,49.85,49.81,49.84,43891.0,46.778,46.8061,46.7686,46.7967,43891.0
2023-08-08 14:50:00,49.84,49.87,49.84,49.87,30548.0,46.7967,46.8249,46.7967,46.8249,30548.0
2023-08-08 14:55:00,49.87,49.91,49.86,49.88,81397.0,46.8249,46.8625,46.8155,46.8343,81397.0
2023-08-08 15:00:00,49.89,49.89,49.86,49.88,52683.0,46.8437,46.8437,46.8155,46.8343,52683.0
2023-08-08 15:05:00,49.88,49.88,49.85,49.86,81487.0,46.8343,46.8343,46.8061,46.8155,81487.0
2023-08-08 15:10:00,49.86,49.87,49.85,49.87,27159.0,46.8155,46.8249,46.8061,46.8249,27159.0
2023-08-08 15:15:00,49.87,49.88,49.85,49.85,78470.0,46.8249,46.8343,46.8061,46.8061,78470.0
2023-08-08 15:20:00,49.86,49.89,49.85,49.88,137918.0,46.8155,46.8437,46.8061,46.8343,137918.0
2023-08-08 15:25:00,49.89,49.9,49.88,49.89,85002.0,46.8437,46.8531,46.8343,46.8437,85002.0
2023-08-08 15:30:00,49.89,49.9,49.86,49.87,61116.0,46.8437,46.8531,46.8155,46.8249,61116.0
2023-08-08 15:35:00,49.87,49.89,49.85,49.88,97800.0,46.8249,46.8437,46.8061,46.8343,97800.0
2023-08-08 15:40:00,49.88,49.91,49.87,49.89,94088.0,46.8343,46.8625,46.8249,46.8437,94088.0
2023-08-08 15:45:00,49.89,49.92,49.89,49.9,75677.0,46.8437,46.8718,46.8437,46.8531,75677.0
2023-08-08 15:50:00,49.91,49.92,49.89,49.89,67668.0,46.8625,46.8718,46.8437,46.8437,67668.0
2023-08-08 15:55:00,49.89,49.9,49.88,49.9,154592.0,46.8437,46.8531,46.8343,46.8531,154592.0
2023-08-09 09:30:00,50.22,50.26,50.1,50.11,208427.0,47.1535,47.1911,47.0409,47.0502,208427.0
2023-08-09 09:35:00,50.1,50.13,50.06,50.09,179445.0,47.0409,47.069,47.0033,47.0315,179445.0
2023-08-09 09:40:00,50.09,50.17,50.09,50.14,206998.0,47.0315,47.1066,47.0315,47.0784,206998.0
2023-08-09 09:45:00,50.14,50.17,50.1,50.1,50680.0,47.0784,47.1066,47.0409,47.0409,50680.0
2023-08-09 09:50:00,50.1,50.12,50.02,50.07,99190.0,47.0409,47.0596,46.9657,47.0127,99190.0
2023-08-09 09:55:00,50.09,50.16,50.08,50.16,145453.0,47.0315,47.0972,47.0221,47.0972,145453.0
2023-08-09 10:00:00,50.15,50.2,50.13,50.19,171783.0,47.0878,47.1347,47.069,47.1254,171783.0
2023-08-09 10:05:00,50.19,50.21,50.11,50.12,60144.0,47.1254,47.1441,47.0502,47.0596,60144.0
2023-08-09 10:10:00,50.12,50.14,50.09,50.12,64437.0,47.0596,47.0784,47.0315,47.0596,64437.0
2023-08-09 10:15:00,50.11,50.13,50.09,50.11,95359.0,47.0502,47.069,47.0315,47.0502,95359.0
2023-08-09 10:20:00,50.1,50.11,50.02,50.03,63942.0,47.0409,47.0502,46.9657,46.9751,63942.0
2023-08-09 10:25:00,50.03,50.06,50.02,50.05,180582.0,46.9751,47.0033,46.9657,46.9939,180582.0
2023-08-09 10:30:00,50.05,50.05,50.02,50.04,184680.0,46.9939,46.9939,46.9657,46.9845,184680.0
2023-08-09 10:35:00,50.04,50.08,50.02,50.06,284198.0,46.9845,47.0221,46.9657,47.0033,284198.0
2023-08-09 10:40:00,50.05,50.07,50.04,50.06,126532.0,46.9939,47.0127,46.9845,47.0033,126532.0
2023-08-09 10:45:00,50.06,50.07,50.03,50.03,54711.0,47.0033,47.0127,46.9751,46.9751,54711.0
2023-08-09 10:50:00,50.02,50.04,49.96,49.96,115176.0,46.9657,46.9845,46.9094,46.9094,115176.0
2023-08-09 10:55:00,49.95,49.96,49.91,49.93,143002.0,46.9,46.9094,46.8625,46.8812,143002.0
2023-08-09 11:00:00,49.93,49.97,49.92,49.97,90686.0,46.8812,46.9188,46.8718,46.9188,90686.0
2023-08-09 11:05:00,49.97,49.97,49.93,49.96,46102.0,46.9188,46.9188,46.8812,46.9094,46102.0
2023-08-09 11:10:00,49.96,49.96,49.88,49.88,52832.0,46.9094,46.9094,46.8343,46.8343,52832.0
2023-08-09 11:15:00,49.88,49.9,49.84,49.87,116778.0,46.8343,46.8531,46.7967,46.8249,116778.0
2023-08-09 11:20:00,49.87,49.88,49.85,49.86,65976.0,46.8249,46.8343,46.8061,46.8155,65976.0
2023-08-09 11:25:00,49.86,49.9,49.85,49.89,43309.0,46.8155,46.8531,46.8061,46.8437,43309.0
2023-08-09 11:30:00,49.89,49.94,49.88,49.93,89290.0,46.8437,46.8906,46.8343,46.8812,89290.0
2023-08-09 11:35:00,49.93,49.95,49.92,49.94,49912.0,46.8812,46.9,46.8718,46.8906,49912.0
2023-08-09 11:40:00,49.95,49.96,49.89,49.9,30250.0,46.9,46.9094,46.8437,46.8531,30250.0
2023-08-09 11:45:00,49.9,49.91,49.87,49.87,43699.0,46.8531,46.8625,46.8249,46.8249,43699.0
2023-08-09 11:50:00,49.87,49.88,49.85,49.87,39019.0,46.8249,46.8343,46.8061,46.8249,39019.0
2023-08-09 11:55:00,49.87,49.89,49.85,49.89,192466.0,46.8249,46.8437,46.8061,46.8437,192466.0
2023-08-09 12:00:00,49.88,49.92,49.87,49.9,62732.0,46.8343,46.8718,46.8249,46.8531,62732.0
2023-08-09 12:05:00,49.91,49.97,49.91,49.95,36028.0,46.8625,46.9188,46.8625,46.9,36028.0
2023-08-09 12:10:00,49.95,49.96,49.92,49.95,92313.0,46.9,46.9094,46.8718,46.9,92313.0
2023-08-09 12:15:00,49.95,49.96,49.92,49.92,25221.0,46.9,46.9094,46.8718,46.8718,25221.0
2023-08-09 12:20:00,49.92,49.95,49.9,49.94,49756.0,46.8718,46.9,46.8531,46.8906,49756.0
2023-08-09 12:25:00,49.95,49.97,49.94,49.96,41154.0,46.9,46.9188,46.8906,46.9094,41154.0
2023-08-09 12:30:00,49.96,49.99,49.95,49.98,138468.0,46.9094,46.9376,46.9,46.9282,138468.0
2023-08-09 12:35:00,49.98,49.99,49.95,49.97,146199.0,46.9282,46.9376,46.9,46.9188,146199.0
2023-08-09 12:40:00,49.98,49.98,49.95,49.96,92641.0,46.9282,46.9282,46.9,46.9094,92641.0
2023-08-09 12:45:00,49.96,49.99,49.95,49.98,45835.0,46.9094,46.9376,46.9,46.9282,45835.0
2023-08-09 12:50:00,49.99,49.99,49.96,49.96,26246.0,46.9376,46.9376,46.9094,46.9094,26246.0
2023-08-09 12:55:00,49.97,49.98,49.96,49.96,162716.0,46.9188,46.9282,46.9094,46.9094,162716.0
2023-08-09 13:00:00,49.96,50.01,49.94,50.01,117731.0,46.9094,46.9564,46.8906,46.9564,117731.0
2023-08-09 13:05:00,50.01,50.06,50.01,50.05,119652.0,46.9564,47.0033,46.9564,46.9939,119652.0
2023-08-09 13:10:00,50.05,50.09,50.05,50.09,61276.0,46.9939,47.0315,46.9939,47.0315,61276.0
2023-08-09 13:15:00,50.09,50.11,50.07,50.08,125455.0,47.0315,47.0502,47.0127,47.0221,125455.0
2023-08-09 13:20:00,50.08,50.08,50.06,50.07,67268.0,47.0221,47.0221,47.0033,47.0127,67268.0
2023-08-09 13:25:00,50.07,50.09,50.06,50.08,88388.0,47.0127,47.0315,47.0033,47.0221,88388.0
2023-08-09 13:30:00,50.09,50.1,50.08,50.09,45667.0,47.0315,47.0409,47.0221,47.0315,45667.0
2023-08-09 13:35:00,50.08,50.1,50.08,50.09,46388.0,47.0221,47.0409,47.0221,47.0315,46388.0
2023-08-09 13:40:00,50.09,50.1,50.08,50.1,43272.0,47.0315,47.0409,47.0221,47.0409,43272.0
2023-08-09 13:45:00,50.1,50.11,50.07,50.08,59707.0,47.0409,47.0502,47.0127,47.0221,59707.0
2023-08-09 13:50:00,50.08,50.1,50.07,50.09,251873.0,47.0221,47.0409,47.0127,47.0315,251873.0
2023-08-09 13:55:00,50.09,50.1,50.07,50.08,166276.0,47.0315,47.0409,47.0127,47.0221,166276.0
2023-08-09 14:00:00,50.08,50.09,50.06,50.08,67027.0,47.0221,47.0315,47.0033,47.0221,67027.0
2023-08-09 14:05:00,50.09,50.11,50.09,50.09,31098.0,47.0315,47.0502,47.0315,47.0315,31098.0
2023-08-09 14:10:00,50.09,50.11,50.08,50.11,76433.0,47.0315,47.0502,47.0221,47.0502,76433.0
2023-08-09 14:15:00,50.11,50.14,50.1,50.13,98145.0,47.0502,47.0784,47.0409,47.069,98145.0
2023-08-09 14:20:00,50.12,50.13,50.09,50.11,78190.0,47.0596,47.069,47.0315,47.0502,78190.0
2023-08-09 14:25:00,50.11,50.14,50.1,50.13,126026.0,47.0502,47.0784,47.0409,47.069,126026.0
2023-08-09 14:30:00,50.13,50.15,50.11,50.12,54125.0,47.069,47.0878,47.0502,47.0596,54125.0
2023-08-09 14:35:00,50.12,50.13,50.11,50.12,17496.0,47.0596,47.069,47.0502,47.0596,17496.0
2023-08-09 14:40:00,50.11,50.12,50.1,50.11,32601.0,47.0502,47.0596,47.0409,47.0502,32601.0
2023-08-09 14:45:00,50.12,50.14,50.09,50.14,62627.0,47.0596,47.0784,47.0315,47.0784,62627.0
2023-08-09 14:50:00,50.13,50.13,50.09,50.09,55499.0,47.069,47.069,47.0315,47.0315,55499.0
2023-08-09 14:55:00,50.1,50.13,50.09,50.12,33846.0,47.0409,47.069,47.0315,47.0596,33846.0
2023-08-09 15:00:00,50.11,50.12,50.1,50.12,88780.0,47.0502,47.0596,47.0409,47.0596,88780.0
2023-08-09 15:05:00,50.12,50.13,50.08,50.09,71101.0,47.0596,47.069,47.0221,47.0315,71101.0
2023-08-09 15:10:00,50.09,50.1,50.07,50.09,63873.0,47.0315,47.0409,47.0127,47.0315,63873.0
2023-08-09 15:15:00,50.09,50.1,50.08,50.09,71997.0,47.0315,47.0409,47.0221,47.0315,71997.0
2023-08-09 15:20:00,50.09,50.13,50.09,50.12,73452.0,47.0315,47.069,47.0315,47.0596,73452.0
2023-08-09 15:25:00,50.12,50.14,50.12,50.13,68564.0,47.0596,47.0784,47.0596,47.069,68564.0
2023-08-09 15:30:00,50.12,50.13,50.11,50.12,37409.0,47.0596,47.069,47.0502,47.0596,37409.0
2023-08-09 15:35:00,50.13,50.15,50.11,50.12,107347.0,47.069,47.0878,47.0502,47.0596,107347.0
2023-08-09 15:40:00,50.12,50.14,50.12,50.13,103916.0,47.0596,47.0784,47.0596,47.069,103916.0
2023-08-09 15:45:00,50.12,50.12,50.05,50.05,137278.0,47.0596,47.0596,46.9939,46.9939,137278.0
2023-08-09 15:50:00,50.05,50.07,50.03,50.04,172787.0,46.9939,47.0127,46.9751,46.9845,172787.0
2023-08-09 15:55:00,50.04,50.06,50.02,50.05,524438.0,46.9845,47.0033,46.9657,46.9939,524438.0
2023-08-10 09:30:00,50.34,50.4,50.28,50.36,283167.0,47.2662,47.3225,47.2099,47.285,283167.0
2023-08-10 09:35:00,50.36,50.54,50.34,50.5,560536.0,47.285,47.454,47.2662,47.4164,560536.0
2023-08-10 09:40:00,50.51,50.54,50.48,50.51,421008.0,47.4258,47.454,47.3977,47.4258,421008.0
2023-08-10 09:45:00,50.51,50.62,50.51,50.6,215809.0,47.4258,47.5291,47.4258,47.5103,215809.0
2023-08-10 09:50:00,50.59,50.64,50.57,50.64,116776.0,47.5009,47.5479,47.4822,47.5479,116776.0
2023-08-10 09:55:00,50.64,50.7,50.61,50.7,113469.0,47.5479,47.6042,47.5197,47.6042,113469.0
2023-08-10 10:00:00,50.7,50.72,50.66,50.66,208575.0,47.6042,47.623,47.5667,47.5667,208575.0
2023-08-10 10:05:00,50.67,50.67,50.6,50.6,120327.0,47.5761,47.5761,47.5103,47.5103,120327.0
2023-08-10 10:10:00,50.61,50.62,50.57,50.59,139996.0,47.5197,47.5291,47.4822,47.5009,139996.0
2023-08-10 10:15:00,50.59,50.63,50.56,50.58,61668.0,47.5009,47.5385,47.4728,47.4915,61668.0
2023-08-10 10:20:00,50.58,50.59,50.56,50.57,70069.0,47.4915,47.5009,47.4728,47.4822,70069.0
2023-08-10 10:25:00,50.56,50.59,50.54,50.57,185286.0,47.4728,47.5009,47.454,47.4822,185286.0
2023-08-10 10:30:00,50.57,50.58,50.53,50.54,62584.0,47.4822,47.4915,47.4446,47.454,62584.0
2023-08-10 10:35:00,50.52,50.55,50.44,50.45,81064.0,47.4352,47.4634,47.3601,47.3695,81064.0
2023-08-10 10:40:00,50.45,50.45,50.4,50.4,127834.0,47.3695,47.3695,47.3225,47.3225,127834.0
2023-08-10 10:45:00,50.4,50.4,50.33,50.37,107759.0,47.3225,47.3225,47.2568,47.2944,107759.0
2023-08-10 10:50:00,50.36,50.39,50.34,50.37,88244.0,47.285,47.3131,47.2662,47.2944,88244.0
2023-08-10 10:55:00,50.37,50.4,50.35,50.35,75857.0,47.2944,47.3225,47.2756,47.2756,75857.0
2023-08-10 11:00:00,50.35,50.35,50.28,50.31,176224.0,47.2756,47.2756,47.2099,47.238,176224.0
2023-08-10 11:05:00,50.29,50.37,50.28,50.34,95581.0,47.2193,47.2944,47.2099,47.2662,95581.0
2023-08-10 11:10:00,50.34,50.38,50.32,50.36,88111.0,47.2662,47.3038,47.2474,47.285,88111.0
2023-08-10 11:15:00,50.35,50.38,50.34,50.37,100627.0,47.2756,47.3038,47.2662,47.2944,100627.0
2023-08-10 11:20:00,50.37,50.37,50.31,50.34,97926.0,47.2944,47.2944,47.238,47.2662,97926.0
2023-08-10 11:25:00,50.34,50.4,50.34,50.4,101140.0,47.2662,47.3225,47.2662,47.3225,101140.0
2023-08-10 11:30:00,50.4,50.41,50.37,50.4,60534.0,47.3225,47.3319,47.2944,47.3225,60534.0
2023-08-10 11:35:00,50.4,50.4,50.37,50.38,89149.0,47.3225,47.3225,47.2944,47.3038,89149.0
2023-08-10 11:40:00,50.38,50.39,50.32,50.33,86448.0,47.3038,47.3131,47.2474,47.2568,86448.0
2023-08-10 11:45:00,50.33,50.33,50.26,50.28,135648.0,47.2568,47.2568,47.1911,47.2099,135648.0
2023-08-10 11:50:00,50.27,50.28,50.23,50.24,144311.0,47.2005,47.2099,47.1629,47.1723,144311.0
2023-08-10 11:55:00,50.25,50.29,50.21,50.28,132180.0,47.1817,47.2193,47.1441,47.2099,132180.0
2023-08-10 12:00:00,50.28,50.29,50.24,50.26,81310.0,47.2099,47.2193,47.1723,47.1911,81310.0
2023-08-10 12:05:00,50.25,50.27,50.23,50.24,102861.0,47.1817,47.2005,47.1629,47.1723,102861.0
2023-08-10 12:10:00,50.25,50.26,50.21,50.25,102974.0,47.1817,47.1911,47.1441,47.1817,102974.0
2023-08-10 12:15:00,50.24,50.24,50.22,50.23,86873.0,47.1723,47.1723,47.1535,47.1629,86873.0
2023-08-10 12:20:00,50.22,50.24,50.19,50.21,94795.0,47.1535,47.1723,47.1254,47.1441,94795.0
2023-08-10 12:25:00,50.2,50.21,50.14,50.19,78535.0,47.1347,47.1441,47.0784,47.1254,78535.0
2023-08-10 12:30:00,50.18,50.2,50.17,50.19,43464.0,47.116,47.1347,47.1066,47.1254,43464.0
2023-08-10 12:35:00,50.19,50.25,50.16,50.25,23056.0,47.1254,47.1817,47.0972,47.1817,23056.0
2023-08-10 12:40:00,50.25,50.26,50.21,50.23,72858.0,47.1817,47.1911,47.1441,47.1629,72858.0
2023-08-10 12:45:00,50.23,50.27,50.22,50.25,55068.0,47.1629,47.2005,47.1535,47.1817,55068.0
2023-08-10 12:50:00,50.25,50.25,50.17,50.18,19364.0,47.1817,47.1817,47.1066,47.116,19364.0
2023-08-10 12:55:00,50.18,50.18,50.12,50.16,83477.0,47.116,47.116,47.0596,47.0972,83477.0
2023-08-10 13:00:00,50.16,50.18,50.13,50.16,81339.0,47.0972,47.116,47.069,47.0972,81339.0
2023-08-10 13:05:00,50.15,50.18,50.14,50.16,33575.0,47.0878,47.116,47.0784,47.0972,33575.0
2023-08-10 13:10:00,50.15,50.17,50.13,50.16,58957.0,47.0878,47.1066,47.069,47.0972,58957.0
2023-08-10 13:15:00,50.17,50.17,50.14,50.15,32514.0,47.1066,47.1066,47.0784,47.0878,32514.0
2023-08-10 13:20:00,50.16,50.16,50.11,50.12,84016.0,47.0972,47.0972,47.0502,47.0596,84016.0
2023-08-10 13:25:00,50.12,50.12,50.08,50.09,73679.0,47.0596,47.0596,47.0221,47.0315,73679.0
2023-08-10 13:30:00,50.09,50.09,50.05,50.09,63752.0,47.0315,47.0315,46.9939,47.0315,63752.0
2023-08-10 13:35:00,50.08,50.08,50.02,50.04,118222.0,47.0221,47.0221,46.9657,46.9845,118222.0
2023-08-10 13:40:00,50.04,50.05,50.0,50.05,173077.0,46.9845,46.9939,46.947,46.9939,173077.0
2023-08-10 13:45:00,50.05,50.13,50.04,50.1,197207.0,46.9939,47.069,46.9845,47.0409,197207.0
2023-08-10 13:50:00,50.1,50.12,50.07,50.07,32065.0,47.0409,47.0596,47.0127,47.0127,32065.0
2023-08-10 13:55:00,50.07,50.07,49.98,50.0,86163.0,47.0127,47.0127,46.9282,46.947,86163.0
2023-08-10 14:00:00,49.99,50.02,49.97,50.0,89712.0,46.9376,46.9657,46.9188,46.947,89712.0
2023-08-10 14:05:00,50.0,50.08,50.0,50.05,68259.0,46.947,47.0221,46.947,46.9939,68259.0
2023-08-10 14:10:00,50.05,50.1,50.03,50.09,144349.0,46.9939,47.0409,46.9751,47.0315,144349.0
2023-08-10 14:15:00,50.09,50.12,50.06,50.07,126088.0,47.0315,47.0596,47.0033,47.0127,126088.0
2023-08-10 14:20:00,50.08,50.11,50.06,50.1,24116.0,47.0221,47.0502,47.0033,47.0409,24116.0
2023-08-10 14:25:00,50.1,50.11,50.06,50.07,31187.0,47.0409,47.0502,47.0033,47.0127,31187.0
2023-08-10 14:30:00,50.07,50.09,50.06,50.07,59543.0,47.0127,47.0315,47.0033,47.0127,59543.0
2023-08-10 14:35:00,50.06,50.08,50.04,50.07,56456.0,47.0033,47.0221,46.9845,47.0127,56456.0
2023-08-10 14:40:00,50.07,50.07,50.03,50.07,74492.0,47.0127,47.0127,46.9751,47.0127,74492.0
2023-08-10 14:45:00,50.06,50.11,50.05,50.08,30686.0,47.0033,47.0502,46.9939,47.0221,30686.0
2023-08-10 14:50:00,50.08,50.13,50.08,50.12,77296.0,47.0221,47.069,47.0221,47.0596,77296.0
2023-08-10 14:55:00,50.11,50.13,50.11,50.13,32741.0,47.0502,47.069,47.0502,47.069,32741.0
2023-08-10 15:00:00,50.13,50.14,50.07,50.1,57851.0,47.069,47.0784,47.0127,47.0409,57851.0
2023-08-10 15:05:00,50.1,50.12,50.09,50.11,67504.0,47.0409,47.0596,47.0315,47.0502,67504.0
2023-08-10 15:10:00,50.12,50.13,50.1,50.12,47941.0,47.0596,47.069,47.0409,47.0596,47941.0
2023-08-10 15:15:00,50.11,50.15,50.11,50.12,94123.0,47.0502,47.0878,47.0502,47.0596,94123.0
2023-08-10 15:20:00,50.13,50.14,50.08,50.1,51009.0,47.069,47.0784,47.0221,47.0409,51009.0
2023-08-10 15:25:00,50.09,50.1,50.05,50.06,87765.0,47.0315,47.0409,46.9939,47.0033,87765.0
2023-08-10 15:30:00,50.05,50.06,50.03,50.04,53543.0,46.9939,47.0033,46.9751,46.9845,53543.0
2023-08-10 15:35:00,50.05,50.07,50.03,50.06,55895.0,46.9939,47.0127,46.9751,47.0033,55895.0
2023-08-10 15:40:00,50.05,50.06,50.02,50.04,61356.0,46.9939,47.0033,46.9657,46.9845,61356.0
2023-08-10 15:45:00,50.03,50.08,50.03,50.05,106971.0,46.9751,47.0221,46.9751,46.9939,106971.0
2023-08-10 15:50:00,50.04,50.08,50.03,50.06,35208.0,46.9845,47.0221,46.9751,47.0033,35208.0
2023-08-10 15:55:00,50.06,50.09,50.05,50.08,164685.0,47.0033,47.0315,46.9939,47.0221,164685.0
2023-08-11 09:30:00,49.54,49.55,49.43,49.5,294860.0,46.515,46.5244,46.4118,46.4775,294860.0
2023-08-11 09:35:00,49.5,49.57,49.48,49.52,158031.0,46.4775,46.5432,46.4587,46.4963,158031.0
2023-08-11 09:40:00,49.52,49.52,49.39,49.43,111654.0,46.4963,46.4963,46.3742,46.4118,111654.0
2023-08-11 09:45:00,49.42,49.46,49.38,49.44,153774.0,46.4024,46.4399,46.3648,46.4212,153774.0
2023-08-11 09:50:00,49.44,49.44,49.39,49.42,153790.0,46.4212,46.4212,46.3742,46.4024,153790.0
2023-08-11 09:55:00,49.42,49.46,49.42,49.44,51705.0,46.4024,46.4399,46.4024,46.4212,51705.0
2023-08-11 10:00:00,49.45,49.55,49.45,49.54,315802.0,46.4305,46.5244,46.4305,46.515,315802.0
2023-08-11 10:05:00,49.54,49.55,49.48,49.52,247870.0,46.515,46.5244,46.4587,46.4963,247870.0
2023-08-11 10:10:00,49.51,49.53,49.46,49.52,80704.0,46.4869,46.5057,46.4399,46.4963,80704.0
2023-08-11 10:15:00,49.53,49.59,49.51,49.56,145418.0,46.5057,46.562,46.4869,46.5338,145418.0
2023-08-11 10:20:00,49.57,49.6,49.55,49.58,188173.0,46.5432,46.5714,46.5244,46.5526,188173.0
2023-08-11 10:25:00,49.58,49.58,49.52,49.54,149428.0,46.5526,46.5526,46.4963,46.515,149428.0
2023-08-11 10:30:00,49.54,49.57,49.5,49.5,96628.0,46.515,46.5432,46.4775,46.4775,96628.0
2023-08-11 10:35:00,49.5,49.56,49.48,49.56,94607.0,46.4775,46.5338,46.4587,46.5338,94607.0
2023-08-11 10:40:00,49.55,49.58,49.51,49.53,94395.0,46.5244,46.5526,46.4869,46.5057,94395.0
2023-08-11 10:45:00,49.53,49.54,49.5,49.52,66270.0,46.5057,46.515,46.4775,46.4963,66270.0
2023-08-11 10:50:00,49.51,49.52,49.43,49.44,107953.0,46.4869,46.4963,46.4118,46.4212,107953.0
2023-08-11 10:55:00,49.44,49.45,49.41,49.42,123661.0,46.4212,46.4305,46.393,46.4024,123661.0
2023-08-11 11:00:00,49.43,49.45,49.42,49.45,80249.0,46.4118,46.4305,46.4024,46.4305,80249.0
2023-08-11 11:05:00,49.45,49.45,49.4,49.41,174730.0,46.4305,46.4305,46.3836,46.393,174730.0
2023-08-11 11:10:00,49.42,49.42,49.36,49.36,84809.0,46.4024,46.4024,46.346,46.346,84809.0
2023-08-11 11:15:00,49.36,49.37,49.33,49.35,108201.0,46.346,46.3554,46.3179,46.3367,108201.0
2023-08-11 11:20:00,49.35,49.4,49.34,49.38,92247.0,46.3367,46.3836,46.3273,46.3648,92247.0
2023-08-11 11:25:00,49.38,49.39,49.33,49.34,85146.0,46.3648,46.3742,46.3179,46.3273,85146.0
2023-08-11 11:30:00,49.33,49.35,49.29,49.3,94046.0,46.3179,46.3367,46.2803,46.2897,94046.0
2023-08-11 11:35:00,49.3,49.34,49.3,49.31,71217.0,46.2897,46.3273,46.2897,46.2991,71217.0
2023-08-11 11:40:00,49.3,49.34,49.3,49.34,83079.0,46.2897,46.3273,46.2897,46.3273,83079.0
2023-08-11 11:45:00,49.34,49.34,49.27,49.28,110862.0,46.3273,46.3273,46.2615,46.2709,110862.0
2023-08-11 11:50:00,49.28,49.3,49.27,49.3,64859.0,46.2709,46.2897,46.2615,46.2897,64859.0
2023-08-11 11:55:00,49.31,49.35,49.29,49.34,92787.0,46.2991,46.3367,46.2803,46.3273,92787.0
2023-08-11 12:00:00,49.34,49.37,49.34,49.35,160958.0,46.3273,46.3554,46.3273,46.3367,160958.0
2023-08-11 12:05:00,49.35,49.38,49.35,49.38,63690.0,46.3367,46.3648,46.3367,46.3648,63690.0
2023-08-11 12:10:00,49.38,49.41,49.36,49.41,47826.0,46.3648,46.393,46.346,46.393,47826.0
2023-08-11 12:15:00,49.41,49.43,49.39,49.41,64070.0,46.393,46.4118,46.3742,46.393,64070.0
2023-08-11 12:20:00,49.41,49.41,49.38,49.39,28880.0,46.393,46.393,46.3648,46.3742,28880.0
2023-08-11 12:25:00,49.38,49.39,49.34,49.37,63327.0,46.3648,46.3742,46.3273,46.3554,63327.0
2023-08-11 12:30:00,49.37,49.39,49.37,49.39,51608.0,46.3554,46.3742,46.3554,46.3742,51608.0
2023-08-11 12:35:00,49.39,49.39,49.33,49.34,60469.0,46.3742,46.3742,46.3179,46.3273,60469.0
2023-08-11 12:40:00,49.34,49.34,49.31,49.33,47176.0,46.3273,46.3273,46.2991,46.3179,47176.0
2023-08-11 12:45:00,49.32,49.34,49.32,49.32,43149.0,46.3085,46.3273,46.3085,46.3085,43149.0
2023-08-11 12:50:00,49.32,49.34,49.31,49.33,34120.0,46.3085,46.3273,46.2991,46.3179,34120.0
2023-08-11 12:55:00,49.33,49.34,49.3,49.3,46297.0,46.3179,46.3273,46.2897,46.2897,46297.0
2023-08-11 13:00:00,49.31,49.34,49.31,49.33,37151.0,46.2991,46.3273,46.2991,46.3179,37151.0
2023-08-11 13:05:00,49.33,49.33,49.29,49.3,42355.0,46.3179,46.3179,46.2803,46.2897,42355.0
2023-08-11 13:10:00,49.3,49.32,49.29,49.3,41145.0,46.2897,46.3085,46.2803,46.2897,41145.0
2023-08-11 13:15:00,49.3,49.34,49.3,49.34,27101.0,46.2897,46.3273,46.2897,46.3273,27101.0
2023-08-11 13:20:00,49.33,49.35,49.32,49.34,73964.0,46.3179,46.3367,46.3085,46.3273,73964.0
2023-08-11 13:25:00,49.34,49.38,49.34,49.37,37277.0,46.3273,46.3648,46.3273,46.3554,37277.0
2023-08-11 13:30:00,49.37,49.37,49.34,49.34,35019.0,46.3554,46.3554,46.3273,46.3273,35019.0
2023-08-11 13:35:00,49.34,49.35,49.3,49.31,27604.0,46.3273,46.3367,46.2897,46.2991,27604.0
2023-08-11 13:40:00,49.31,49.32,49.26,49.28,61867.0,46.2991,46.3085,46.2521,46.2709,61867.0
2023-08-11 13:45:00,49.27,49.29,49.26,49.29,44264.0,46.2615,46.2803,46.2521,46.2803,44264.0
2023-08-11 13:50:00,49.29,49.29,49.26,49.27,28464.0,46.2803,46.2803,46.2521,46.2615,28464.0
2023-08-11 13:55:00,49.28,49.3,49.27,49.3,37592.0,46.2709,46.2897,46.2615,46.2897,37592.0
2023-08-11 14:00:00,49.3,49.32,49.28,49.3,38174.0,46.2897,46.3085,46.2709,46.2897,38174.0
2023-08-11 14:05:00,49.3,49.33,49.29,49.3,58429.0,46.2897,46.3179,46.2803,46.2897,58429.0
2023-08-11 14:10:00,49.3,49.3,49.28,49.29,97953.0,46.2897,46.2897,46.2709,46.2803,97953.0
2023-08-11 14:15:00,49.29,49.32,49.28,49.31,28749.0,46.2803,46.3085,46.2709,46.2991,28749.0
2023-08-11 14:20:00,49.31,49.32,49.29,49.32,53728.0,46.2991,46.3085,46.2803,46.3085,53728.0
2023-08-11 14:25:00,49.32,49.34,49.31,49.32,95322.0,46.3085,46.3273,46.2991,46.3085,95322.0
2023-08-11 14:30:00,49.32,49.36,49.31,49.33,65131.0,46.3085,46.346,46.2991,46.3179,65131.0
2023-08-11 14:35:00,49.32,49.34,49.3,49.34,46790.0,46.3085,46.3273,46.2897,46.3273,46790.0
2023-08-11 14:40:00,49.34,49.35,49.31,49.32,41417.0,46.3273,46.3367,46.2991,46.3085,41417.0
2023-08-11 14:45:00,49.32,49.35,49.32,49.34,62022.0,46.3085,46.3367,46.3085,46.3273,62022.0
2023-08-11 14:50:00,49.34,49.37,49.34,49.36,84412.0,46.3273,46.3554,46.3273,46.346,84412.0
2023-08-11 14:55:00,49.36,49.38,49.36,49.38,33185.0,46.346,46.3648,46.346,46.3648,33185.0
2023-08-11 15:00:00,49.37,49.38,49.34,49.36,71638.0,46.3554,46.3648,46.3273,46.346,71638.0
2023-08-11 15:05:00,49.35,49.36,49.32,49.33,48716.0,46.3367,46.346,46.3085,46.3179,48716.0
2023-08-11 15:10:00,49.32,49.33,49.31,49.33,63520.0,46.3085,46.3179,46.2991,46.3179,63520.0
2023-08-11 15:15:00,49.32,49.35,49.31,49.35,51812.0,46.3085,46.3367,46.2991,46.3367,51812.0
2023-08-11 15:20:00,49.34,49.35,49.32,49.34,57008.0,46.3273,46.3367,46.3085,46.3273,57008.0
2023-08-11 15:25:00,49.34,49.37,49.33,49.36,77796.0,46.3273,46.3554,46.3179,46.346,77796.0
2023-08-11 15:30:00,49.36,49.39,49.35,49.38,85312.0,46.346,46.3742,46.3367,46.3648,85312.0
2023-08-11 15:35:00,49.38,49.39,49.35,49.36,90171.0,46.3648,46.3742,46.3367,46.346,90171.0
2023-08-11 15:40:00,49.36,49.38,49.34,49.38,76790.0,46.346,46.3648,46.3273,46.3648,76790.0
2023-08-11 15:45:00,49.38,49.38,49.36,49.37,86821.0,46.3648,46.3648,46.346,46.3554,86821.0
2023-08-11 15:50:00,49.37,49.39,49.35,49.39,156759.0,46.3554,46.3742,46.3367,46.3742,156759.0
2023-08-11 15:55:00,49.38,49.41,49.35,49.41,370177.0,46.3648,46.393,46.3367,46.393,370177.0
2023-08-14 09:30:00,48.9,48.91,48.85,48.87,202749.0,45.9141,45.9235,45.8672,45.886,202749.0
2023-08-14 09:35:00,48.87,48.87,48.79,48.8,90535.0,45.886,45.886,45.8108,45.8202,90535.0
2023-08-14 09:40:00,48.8,48.85,48.79,48.8,127597.0,45.8202,45.8672,45.8108,45.8202,127597.0
2023-08-14 09:45:00,48.8,48.82,48.73,48.75,104502.0,45.8202,45.839,45.7545,45.7733,104502.0
2023-08-14 09:50:00,48.75,48.85,48.75,48.8,149564.0,45.7733,45.8672,45.7733,45.8202,149564.0
2023-08-14 09:55:00,48.8,48.86,48.78,48.86,107269.0,45.8202,45.8766,45.8015,45.8766,107269.0
2023-08-14 10:00:00,48.86,48.93,48.86,48.93,176758.0,45.8766,45.9423,45.8766,45.9423,176758.0
2023-08-14 10:05:00,48.93,48.98,48.92,48.94,120215.0,45.9423,45.9892,45.9329,45.9517,120215.0
2023-08-14 10:10:00,48.94,49.01,48.93,48.99,106728.0,45.9517,46.0174,45.9423,45.9986,106728.0
2023-08-14 10:15:00,48.99,49.04,48.98,49.01,172960.0,45.9986,46.0456,45.9892,46.0174,172960.0
2023-08-14 10:20:00,49.01,49.03,48.98,48.99,202317.0,46.0174,46.0362,45.9892,45.9986,202317.0
2023-08-14 10:25:00,48.99,49.03,48.97,48.98,83614.0,45.9986,46.0362,45.9799,45.9892,83614.0
2023-08-14 10:30:00,48.98,49.03,48.97,49.03,85011.0,45.9892,46.0362,45.9799,46.0362,85011.0
2023-08-14 10:35:00,49.03,49.08,49.02,49.05,112371.0,46.0362,46.0831,46.0268,46.055,112371.0
2023-08-14 10:40:00,49.05,49.07,49.04,49.05,113082.0,46.055,46.0737,46.0456,46.055,113082.0
2023-08-14 10:45:00,49.05,49.05,49.01,49.03,106158.0,46.055,46.055,46.0174,46.0362,106158.0
2023-08-14 10:50:00,49.04,49.07,49.02,49.03,76365.0,46.0456,46.0737,46.0268,46.0362,76365.0
2023-08-14 10:55:00,49.03,49.05,48.97,48.99,89648.0,46.0362,46.055,45.9799,45.9986,89648.0
2023-08-14 11:00:00,49.0,49.01,48.98,49.0,249593.0,46.008,46.0174,45.9892,46.008,249593.0
2023-08-14 11:05:00,49.0,49.01,48.96,48.98,89694.0,46.008,46.0174,45.9705,45.9892,89694.0
2023-08-14 11:10:00,48.99,48.99,48.96,48.98,177112.0,45.9986,45.9986,45.9705,45.9892,177112.0
2023-08-14 11:15:00,48.97,49.03,48.97,49.01,145717.0,45.9799,46.0362,45.9799,46.0174,145717.0
2023-08-14 11:20:00,49.01,49.05,49.01,49.03,76683.0,46.0174,46.055,46.0174,46.0362,76683.0
2023-08-14 11:25:00,49.04,49.09,49.04,49.07,110547.0,46.0456,46.0925,46.0456,46.0737,110547.0
2023-08-14 11:30:00,49.07,49.08,49.05,49.07,80501.0,46.0737,46.0831,46.055,46.0737,80501.0
2023-08-14 11:35:00,49.06,49.08,49.05,49.07,36369.0,46.0644,46.0831,46.055,46.0737,36369.0
2023-08-14 11:40:00,49.07,49.08,49.05,49.07,41365.0,46.0737,46.0831,46.055,46.0737,41365.0
2023-08-14 11:45:00,49.06,49.11,49.06,49.1,92774.0,46.0644,46.1113,46.0644,46.1019,92774.0
2023-08-14 11:50:00,49.1,49.12,49.09,49.09,105812.0,46.1019,46.1207,46.0925,46.0925,105812.0
2023-08-14 11:55:00,49.1,49.11,49.08,49.09,88085.0,46.1019,46.1113,46.0831,46.0925,88085.0
2023-08-14 12:00:00,49.09,49.17,49.09,49.17,110851.0,46.0925,46.1676,46.0925,46.1676,110851.0
2023-08-14 12:05:00,49.18,49.21,49.15,49.16,137603.0,46.177,46.2052,46.1489,46.1583,137603.0
2023-08-14 12:10:00,49.15,49.16,49.11,49.12,41907.0,46.1489,46.1583,46.1113,46.1207,41907.0
2023-08-14 12:15:00,49.12,49.13,49.07,49.11,78764.0,46.1207,46.1301,46.0737,46.1113,78764.0
2023-08-14 12:20:00,49.11,49.11,49.06,49.07,194372.0,46.1113,46.1113,46.0644,46.0737,194372.0
2023-08-14 12:25:00,49.07,49.09,49.07,49.08,39799.0,46.0737,46.0925,46.0737,46.0831,39799.0
2023-08-14 12:30:00,49.08,49.09,49.07,49.07,28648.0,46.0831,46.0925,46.0737,46.0737,28648.0
2023-08-14 12:35:00,49.07,49.1,49.06,49.1,42544.0,46.0737,46.1019,46.0644,46.1019,42544.0
2023-08-14 12:40:00,49.09,49.1,49.07,49.09,1188370.0,46.0925,46.1019,46.0737,46.0925,1188370.0
2023-08-14 12:45:00,49.09,49.1,49.07,49.09,112216.0,46.0925,46.1019,46.0737,46.0925,112216.0
2023-08-14 12:50:00,49.1,49.11,49.06,49.07,169685.0,46.1019,46.1113,46.0644,46.0737,169685.0
2023-08-14 12:55:00,49.06,49.08,49.06,49.07,55008.0,46.0644,46.0831,46.0644,46.0737,55008.0
2023-08-14 13:00:00,49.07,49.09,49.06,49.09,57014.0,46.0737,46.0925,46.0644,46.0925,57014.0
2023-08-14 13:05:00,49.09,49.1,49.08,49.1,34783.0,46.0925,46.1019,46.0831,46.1019,34783.0
2023-08-14 13:10:00,49.1,49.11,49.09,49.09,37092.0,46.1019,46.1113,46.0925,46.0925,37092.0
2023-08-14 13:15:00,49.09,49.12,49.09,49.12,42259.0,46.0925,46.1207,46.0925,46.1207,42259.0
2023-08-14 13:20:00,49.12,49.13,49.09,49.09,86480.0,46.1207,46.1301,46.0925,46.0925,86480.0
2023-08-14 13:25:00,49.1,49.1,49.08,49.09,23501.0,46.1019,46.1019,46.0831,46.0925,23501.0
2023-08-14 13:30:00,49.09,49.11,49.05,49.05,24500.0,46.0925,46.1113,46.055,46.055,24500.0
2023-08-14 13:35:00,49.05,49.06,49.03,49.05,74079.0,46.055,46.0644,46.0362,46.055,74079.0
2023-08-14 13:40:00,49.06,49.07,49.04,49.04,42840.0,46.0644,46.0737,46.0456,46.0456,42840.0
2023-08-14 13:45:00,49.04,49.04,49.01,49.01,53896.0,46.0456,46.0456,46.0174,46.0174,53896.0
2023-08-14 13:50:00,49.01,49.02,49.0,49.02,20371.0,46.0174,46.0268,46.008,46.0268,20371.0
2023-08-14 13:55:00,49.02,49.03,49.0,49.03,30979.0,46.0268,46.0362,46.008,46.0362,30979.0
2023-08-14 14:00:00,49.03,49.04,49.01,49.04,60473.0,46.0362,46.0456,46.0174,46.0456,60473.0
2023-08-14 14:05:00,49.04,49.06,49.03,49.05,83776.0,46.0456,46.0644,46.0362,46.055,83776.0
2023-08-14 14:10:00,49.05,49.06,49.03,49.05,61964.0,46.055,46.0644,46.0362,46.055,61964.0
2023-08-14 14:15:00,49.05,49.07,49.05,49.07,64921.0,46.055,46.0737,46.055,46.0737,64921.0
2023-08-14 14:20:00,49.07,49.08,49.06,49.07,97763.0,46.0737,46.0831,46.0644,46.0737,97763.0
2023-08-14 14:25:00,49.07,49.09,49.06,49.09,41165.0,46.0737,46.0925,46.0644,46.0925,41165.0
2023-08-14 14:30:00,49.09,49.09,49.05,49.08,92116.0,46.0925,46.0925,46.055,46.0831,92116.0
2023-08-14 14:35:00,49.08,49.09,49.07,49.08,80272.0,46.0831,46.0925,46.0737,46.0831,80272.0
2023-08-14 14:40:00,49.07,49.09,49.06,49.08,105370.0,46.0737,46.0925,46.0644,46.0831,105370.0
2023-08-14 14:45:00,49.07,49.08,49.06,49.07,57742.0,46.0737,46.0831,46.0644,46.0737,57742.0
2023-08-14 14:50:00,49.07,49.09,49.06,49.09,125638.0,46.0737,46.0925,46.0644,46.0925,125638.0
2023-08-14 14:55:00,49.09,49.09,49.07,49.09,107294.0,46.0925,46.0925,46.0737,46.0925,107294.0
2023-08-14 15:00:00,49.09,49.11,49.08,49.1,132073.0,46.0925,46.1113,46.0831,46.1019,132073.0
2023-08-14 15:05:00,49.09,49.1,49.08,49.1,37605.0,46.0925,46.1019,46.0831,46.1019,37605.0
2023-08-14 15:10:00,49.09,49.11,49.09,49.1,67213.0,46.0925,46.1113,46.0925,46.1019,67213.0
2023-08-14 15:15:00,49.11,49.12,49.1,49.11,125465.0,46.1113,46.1207,46.1019,46.1113,125465.0
2023-08-14 15:20:00,49.12,49.13,49.1,49.11,93990.0,46.1207,46.1301,46.1019,46.1113,93990.0
2023-08-14 15:25:00,49.1,49.11,49.09,49.09,146145.0,46.1019,46.1113,46.0925,46.0925,146145.0
2023-08-14 15:30:00,49.1,49.1,49.09,49.1,222361.0,46.1019,46.1019,46.0925,46.1019,222361.0
2023-08-14 15:35:00,49.09,49.11,49.09,49.11,111637.0,46.0925,46.1113,46.0925,46.1113,111637.0
2023-08-14 15:40:00,49.11,49.12,49.1,49.12,253901.0,46.1113,46.1207,46.1019,46.1207,253901.0
2023-08-14 15:45:00,49.12,49.12,49.1,49.11,172761.0,46.1207,46.1207,46.1019,46.1113,172761.0
2023-08-14 15:50:00,49.11,49.11,49.09,49.09,410661.0,46.1113,46.1113,46.0925,46.0925,410661.0
2023-08-14 15:55:00,49.1,49.13,49.08,49.12,842916.0,46.1019,46.1301,46.0831,46.1207,842916.0
2023-08-15 09:30:00,48.9,48.9,48.74,48.77,781597.0,45.9141,45.9141,45.7639,45.7921,781597.0
2023-08-15 09:35:00,48.77,48.82,48.73,48.79,286062.0,45.7921,45.839,45.7545,45.8108,286062.0
2023-08-15 09:40:00,48.8,48.8,48.72,48.76,345967.0,45.8202,45.8202,45.7451,45.7827,345967.0
2023-08-15 09:45:00,48.75,48.76,48.7,48.72,418865.0,45.7733,45.7827,45.7263,45.7451,418865.0
2023-08-15 09:50:00,48.72,48.78,48.72,48.77,237064.0,45.7451,45.8015,45.7451,45.7921,237064.0
2023-08-15 09:55:00,48.77,48.78,48.72,48.73,196126.0,45.7921,45.8015,45.7451,45.7545,196126.0
2023-08-15 10:00:00,48.73,48.74,48.65,48.65,386325.0,45.7545,45.7639,45.6794,45.6794,386325.0
2023-08-15 10:05:00,48.65,48.65,48.6,48.65,242229.0,45.6794,45.6794,45.6324,45.6794,242229.0
2023-08-15 10:10:00,48.65,48.7,48.63,48.65,368387.0,45.6794,45.7263,45.6606,45.6794,368387.0
2023-08-15 10:15:00,48.65,48.66,48.6,48.62,296358.0,45.6794,45.6888,45.6324,45.6512,296358.0
2023-08-15 10:20:00,48.62,48.66,48.59,48.59,247175.0,45.6512,45.6888,45.6231,45.6231,247175.0
2023-08-15 10:25:00,48.6,48.63,48.58,48.6,377896.0,45.6324,45.6606,45.6137,45.6324,377896.0
2023-08-15 10:30:00,48.59,48.63,48.59,48.63,159149.0,45.6231,45.6606,45.6231,45.6606,159149.0
2023-08-15 10:35:00,48.63,48.63,48.58,48.62,171900.0,45.6606,45.6606,45.6137,45.6512,171900.0
2023-08-15 10:40:00,48.61,48.64,48.59,48.63,115637.0,45.6418,45.67,45.6231,45.6606,115637.0
2023-08-15 10:45:00,48.62,48.7,48.62,48.68,109008.0,45.6512,45.7263,45.6512,45.7076,109008.0
2023-08-15 10:50:00,48.69,48.71,48.66,48.66,64251.0,45.717,45.7357,45.6888,45.6888,64251.0
2023-08-15 10:55:00,48.66,48.71,48.66,48.68,59716.0,45.6888,45.7357,45.6888,45.7076,59716.0
2023-08-15 11:00:00,48.68,48.75,48.68,48.73,174062.0,45.7076,45.7733,45.7076,45.7545,174062.0
2023-08-15 11:05:00,48.73,48.73,48.69,48.72,60815.0,45.7545,45.7545,45.717,45.7451,60815.0
2023-08-15 11:10:00,48.72,48.75,48.71,48.72,220624.0,45.7451,45.7733,45.7357,45.7451,220624.0
2023-08-15 11:15:00,48.72,48.72,48.67,48.69,270759.0,45.7451,45.7451,45.6982,45.717,270759.0
2023-08-15 11:20:00,48.7,48.7,48.65,48.66,181278.0,45.7263,45.7263,45.6794,45.6888,181278.0
2023-08-15 11:25:00,48.67,48.73,48.64,48.71,148055.0,45.6982,45.7545,45.67,45.7357,148055.0
2023-08-15 11:30:00,48.72,48.74,48.71,48.73,139835.0,45.7451,45.7639,45.7357,45.7545,139835.0
2023-08-15 11:35:00,48.72,48.75,48.71,48.73,106586.0,45.7451,45.7733,45.7357,45.7545,106586.0
2023-08-15 11:40:00,48.73,48.74,48.7,48.71,311106.0,45.7545,45.7639,45.7263,45.7357,311106.0
2023-08-15 11:45:00,48.71,48.72,48.68,48.71,215306.0,45.7357,45.7451,45.7076,45.7357,215306.0
2023-08-15 11:50:00,48.71,48.72,48.7,48.71,109737.0,45.7357,45.7451,45.7263,45.7357,109737.0
2023-08-15 11:55:00,48.71,48.72,48.7,48.71,83297.0,45.7357,45.7451,45.7263,45.7357,83297.0
2023-08-15 12:00:00,48.71,48.73,48.67,48.68,213022.0,45.7357,45.7545,45.6982,45.7076,213022.0
2023-08-15 12:05:00,48.68,48.68,48.63,48.66,292467.0,45.7076,45.7076,45.6606,45.6888,292467.0
2023-08-15 12:10:00,48.67,48.68,48.64,48.66,578769.0,45.6982,45.7076,45.67,45.6888,578769.0
2023-08-15 12:15:00,48.66,48.68,48.63,48.66,79308.0,45.6888,45.7076,45.6606,45.6888,79308.0
2023-08-15 12:20:00,48.67,48.68,48.65,48.68,187029.0,45.6982,45.7076,45.6794,45.7076,187029.0
2023-08-15 12:25:00,48.67,48.68,48.63,48.64,58397.0,45.6982,45.7076,45.6606,45.67,58397.0
2023-08-15 12:30:00,48.64,48.64,48.62,48.64,163102.0,45.67,45.67,45.6512,45.67,163102.0
2023-08-15 12:35:00,48.64,48.65,48.63,48.64,107393.0,45.67,45.6794,45.6606,45.67,107393.0
2023-08-15 12:40:00,48.64,48.65,48.62,48.63,46756.0,45.67,45.6794,45.6512,45.6606,46756.0
2023-08-15 12:45:00,48.62,48.63,48.6,48.61,179256.0,45.6512,45.6606,45.6324,45.6418,179256.0
2023-08-15 12:50:00,48.6,48.63,48.6,48.61,36984.0,45.6324,45.6606,45.6324,45.6418,36984.0
2023-08-15 12:55:00,48.61,48.64,48.6,48.63,74928.0,45.6418,45.67,45.6324,45.6606,74928.0
2023-08-15 13:00:00,48.63,48.64,48.61,48.61,146380.0,45.6606,45.67,45.6418,45.6418,146380.0
2023-08-15 13:05:00,48.62,48.63,48.6,48.63,102345.0,45.6512,45.6606,45.6324,45.6606,102345.0
2023-08-15 13:10:00,48.62,48.65,48.62,48.64,46697.0,45.6512,45.6794,45.6512,45.67,46697.0
2023-08-15 13:15:00,48.65,48.67,48.64,48.65,78949.0,45.6794,45.6982,45.67,45.6794,78949.0
2023-08-15 13:20:00,48.65,48.67,48.64,48.66,226352.0,45.6794,45.6982,45.67,45.6888,226352.0
2023-08-15 13:25:00,48.66,48.67,48.65,48.66,88863.0,45.6888,45.6982,45.6794,45.6888,88863.0
2023-08-15 13:30:00,48.66,48.66,48.63,48.64,281010.0,45.6888,45.6888,45.6606,45.67,281010.0
2023-08-15 13:35:00,48.65,48.66,48.63,48.63,81852.0,45.6794,45.6888,45.6606,45.6606,81852.0
2023-08-15 13:40:00,48.63,48.64,48.61,48.64,302375.0,45.6606,45.67,45.6418,45.67,302375.0
2023-08-15 13:45:00,48.64,48.65,48.63,48.64,85246.0,45.67,45.6794,45.6606,45.67,85246.0
2023-08-15 13:50:00,48.65,48.66,48.64,48.65,47137.0,45.6794,45.6888,45.67,45.6794,47137.0
2023-08-15 13:55:00,48.65,48.67,48.64,48.66,103002.0,45.6794,45.6982,45.67,45.6888,103002.0
2023-08-15 14:00:00,48.66,48.67,48.65,48.65,33936.0,45.6888,45.6982,45.6794,45.6794,33936.0
2023-08-15 14:05:00,48.65,48.67,48.64,48.66,72607.0,45.6794,45.6982,45.67,45.6888,72607.0
2023-08-15 14:10:00,48.66,48.68,48.66,48.66,71207.0,45.6888,45.7076,45.6888,45.6888,71207.0
2023-08-15 14:15:00,48.67,48.67,48.64,48.65,177663.0,45.6982,45.6982,45.67,45.6794,177663.0
2023-08-15 14:20:00,48.66,48.66,48.64,48.65,186274.0,45.6888,45.6888,45.67,45.6794,186274.0
2023-08-15 14:25:00,48.64,48.65,48.63,48.63,36799.0,45.67,45.6794,45.6606,45.6606,36799.0
2023-08-15 14:30:00,48.64,48.68,48.63,48.68,85732.0,45.67,45.7076,45.6606,45.7076,85732.0
2023-08-15 14:35:00,48.68,48.68,48.65,48.66,57811.0,45.7076,45.7076,45.6794,45.6888,57811.0
2023-08-15 14:40:00,48.66,48.69,48.65,48.69,43005.0,45.6888,45.717,45.6794,45.717,43005.0
2023-08-15 14:45:00,48.69,48.69,48.66,48.66,31781.0,45.717,45.717,45.6888,45.6888,31781.0
2023-08-15 14:50:00,48.66,48.68,48.66,48.67,71638.0,45.6888,45.7076,45.6888,45.6982,71638.0
2023-08-15 14:55:00,48.68,48.68,48.64,48.65,94587.0,45.7076,45.7076,45.67,45.6794,94587.0
2023-08-15 15:00:00,48.66,48.66,48.64,48.65,50487.0,45.6888,45.6888,45.67,45.6794,50487.0
2023-08-15 15:05:00,48.64,48.65,48.63,48.64,251535.0,45.67,45.6794,45.6606,45.67,251535.0
2023-08-15 15:10:00,48.64,48.66,48.62,48.63,357285.0,45.67,45.6888,45.6512,45.6606,357285.0
2023-08-15 15:15:00,48.63,48.65,48.62,48.65,123790.0,45.6606,45.6794,45.6512,45.6794,123790.0
2023-08-15 15:20:00,48.64,48.66,48.63,48.64,219015.0,45.67,45.6888,45.6606,45.67,219015.0
2023-08-15 15:25:00,48.64,48.64,48.58,48.58,573490.0,45.67,45.67,45.6137,45.6137,573490.0
2023-08-15 15:30:00,48.58,48.61,48.56,48.6,528126.0,45.6137,45.6418,45.5949,45.6324,528126.0
2023-08-15 15:35:00,48.61,48.61,48.58,48.58,888239.0,45.6418,45.6418,45.6137,45.6137,888239.0
2023-08-15 15:40:00,48.58,48.6,48.58,48.59,254005.0,45.6137,45.6324,45.6137,45.6231,254005.0
2023-08-15 15:45:00,48.59,48.62,48.58,48.61,163585.0,45.6231,45.6512,45.6137,45.6418,163585.0
2023-08-15 15:50:00,48.6,48.64,48.59,48.62,347412.0,45.6324,45.67,45.6231,45.6512,347412.0
2023-08-15 15:55:00,48.62,48.65,48.61,48.63,489096.0,45.6512,45.6794,45.6418,45.6606,489096.0
2023-08-16 09:30:00,48.38,48.45,48.34,48.42,372479.0,45.4259,45.4916,45.3883,45.4634,372479.0
2023-08-16 09:35:00,48.42,48.5,48.41,48.46,146128.0,45.4634,45.5386,45.454,45.501,146128.0
2023-08-16 09:40:00,48.45,48.5,48.43,48.44,129738.0,45.4916,45.5386,45.4728,45.4822,129738.0
2023-08-16 09:45:00,48.44,48.53,48.44,48.52,141118.0,45.4822,45.5667,45.4822,45.5573,141118.0
2023-08-16 09:50:00,48.52,48.53,48.45,48.45,128044.0,45.5573,45.5667,45.4916,45.4916,128044.0
2023-08-16 09:55:00,48.45,48.5,48.43,48.5,85407.0,45.4916,45.5386,45.4728,45.5386,85407.0
2023-08-16 10:00:00,48.49,48.49,48.43,48.46,132682.0,45.5292,45.5292,45.4728,45.501,132682.0
2023-08-16 10:05:00,48.46,48.53,48.46,48.49,134995.0,45.501,45.5667,45.501,45.5292,134995.0
2023-08-16 10:10:00,48.49,48.54,48.48,48.53,76865.0,45.5292,45.5761,45.5198,45.5667,76865.0
2023-08-16 10:15:00,48.52,48.56,48.51,48.55,105836.0,45.5573,45.5949,45.5479,45.5855,105836.0
2023-08-16 10:20:00,48.55,48.56,48.51,48.52,75615.0,45.5855,45.5949,45.5479,45.5573,75615.0
2023-08-16 10:25:00,48.52,48.55,48.5,48.54,198281.0,45.5573,45.5855,45.5386,45.5761,198281.0
2023-08-16 10:30:00,48.53,48.54,48.5,48.51,40623.0,45.5667,45.5761,45.5386,45.5479,40623.0
2023-08-16 10:35:00,48.52,48.55,48.5,48.54,107296.0,45.5573,45.5855,45.5386,45.5761,107296.0
2023-08-16 10:40:00,48.54,48.6,48.52,48.59,90909.0,45.5761,45.6324,45.5573,45.6231,90909.0
2023-08-16 10:45:00,48.59,48.59,48.54,48.55,57435.0,45.6231,45.6231,45.5761,45.5855,57435.0
2023-08-16 10:50:00,48.55,48.59,48.55,48.59,96532.0,45.5855,45.6231,45.5855,45.6231,96532.0
2023-08-16 10:55:00,48.58,48.58,48.54,48.55,491900.0,45.6137,45.6137,45.5761,45.5855,491900.0
2023-08-16 11:00:00,48.55,48.59,48.53,48.59,79805.0,45.5855,45.6231,45.5667,45.6231,79805.0
2023-08-16 11:05:00,48.59,48.6,48.53,48.55,99773.0,45.6231,45.6324,45.5667,45.5855,99773.0
2023-08-16 11:10:00,48.55,48.56,48.52,48.54,62615.0,45.5855,45.5949,45.5573,45.5761,62615.0
2023-08-16 11:15:00,48.53,48.55,48.51,48.52,128955.0,45.5667,45.5855,45.5479,45.5573,128955.0
2023-08-16 11:20:00,48.52,48.52,48.49,48.52,96412.0,45.5573,45.5573,45.5292,45.5573,96412.0
2023-08-16 11:25:00,48.52,48.52,48.48,48.49,180506.0,45.5573,45.5573,45.5198,45.5292,180506.0
2023-08-16 11:30:00,48.49,48.5,48.47,48.48,62355.0,45.5292,45.5386,45.5104,45.5198,62355.0
2023-08-16 11:35:00,48.48,48.5,48.46,48.46,59894.0,45.5198,45.5386,45.501,45.501,59894.0
2023-08-16 11:40:00,48.47,48.49,48.44,48.46,72308.0,45.5104,45.5292,45.4822,45.501,72308.0
2023-08-16 11:45:00,48.45,48.46,48.4,48.41,92827.0,45.4916,45.501,45.4447,45.454,92827.0
2023-08-16 11:50:00,48.41,48.43,48.4,48.43,39513.0,45.454,45.4728,45.4447,45.4728,39513.0
2023-08-16 11:55:00,48.43,48.44,48.38,48.4,163847.0,45.4728,45.4822,45.4259,45.4447,163847.0
2023-08-16 12:00:00,48.4,48.43,48.4,48.4,98464.0,45.4447,45.4728,45.4447,45.4447,98464.0
2023-08-16 12:05:00,48.4,48.42,48.38,48.39,172765.0,45.4447,45.4634,45.4259,45.4353,172765.0
2023-08-16 12:10:00,48.39,48.39,48.36,48.37,77046.0,45.4353,45.4353,45.4071,45.4165,77046.0
2023-08-16 12:15:00,48.36,48.39,48.35,48.39,81925.0,45.4071,45.4353,45.3977,45.4353,81925.0
2023-08-16 12:20:00,48.39,48.39,48.35,48.38,95981.0,45.4353,45.4353,45.3977,45.4259,95981.0
2023-08-16 12:25:00,48.37,48.38,48.35,48.35,63486.0,45.4165,45.4259,45.3977,45.3977,63486.0
2023-08-16 12:30:00,48.36,48.39,48.34,48.38,60499.0,45.4071,45.4353,45.3883,45.4259,60499.0
2023-08-16 12:35:00,48.38,48.41,48.37,48.39,43371.0,45.4259,45.454,45.4165,45.4353,43371.0
2023-08-16 12:40:00,48.4,48.4,48.37,48.38,21625.0,45.4447,45.4447,45.4165,45.4259,21625.0
2023-08-16 12:45:00,48.38,48.38,48.36,48.37,15260.0,45.4259,45.4259,45.4071,45.4165,15260.0
2023-08-16 12:50:00,48.37,48.38,48.36,48.36,35641.0,45.4165,45.4259,45.4071,45.4071,35641.0
2023-08-16 12:55:00,48.35,48.36,48.33,48.34,58768.0,45.3977,45.4071,45.3789,45.3883,58768.0
2023-08-16 13:00:00,48.33,48.35,48.32,48.34,62807.0,45.3789,45.3977,45.3695,45.3883,62807.0
2023-08-16 13:05:00,48.34,48.34,48.28,48.29,35123.0,45.3883,45.3883,45.332,45.3414,35123.0
2023-08-16 13:10:00,48.29,48.32,48.28,48.31,53164.0,45.3414,45.3695,45.332,45.3602,53164.0
2023-08-16 13:15:00,48.31,48.32,48.3,48.3,37934.0,45.3602,45.3695,45.3508,45.3508,37934.0
2023-08-16 13:20:00,48.3,48.33,48.3,48.32,35529.0,45.3508,45.3789,45.3508,45.3695,35529.0
2023-08-16 13:25:00,48.32,48.33,48.29,48.3,42845.0,45.3695,45.3789,45.3414,45.3508,42845.0
2023-08-16 13:30:00,48.29,48.31,48.29,48.3,28863.0,45.3414,45.3602,45.3414,45.3508,28863.0
2023-08-16 13:35:00,48.3,48.32,48.28,48.32,49642.0,45.3508,45.3695,45.332,45.3695,49642.0
2023-08-16 13:40:00,48.32,48.36,48.31,48.34,93564.0,45.3695,45.4071,45.3602,45.3883,93564.0
2023-08-16 13:45:00,48.34,48.38,48.33,48.36,74895.0,45.3883,45.4259,45.3789,45.4071,74895.0
2023-08-16 13:50:00,48.36,48.37,48.34,48.35,51103.0,45.4071,45.4165,45.3883,45.3977,51103.0
2023-08-16 13:55:00,48.36,48.37,48.34,48.35,53071.0,45.4071,45.4165,45.3883,45.3977,53071.0
2023-08-16 14:00:00,48.36,48.37,48.27,48.29,137026.0,45.4071,45.4165,45.3226,45.3414,137026.0
2023-08-16 14:05:00,48.3,48.32,48.28,48.3,67370.0,45.3508,45.3695,45.332,45.3508,67370.0
2023-08-16 14:10:00,48.3,48.3,48.25,48.29,106590.0,45.3508,45.3508,45.3038,45.3414,106590.0
2023-08-16 14:15:00,48.29,48.37,48.28,48.36,120442.0,45.3414,45.4165,45.332,45.4071,120442.0
2023-08-16 14:20:00,48.37,48.42,48.36,48.39,105003.0,45.4165,45.4634,45.4071,45.4353,105003.0
2023-08-16 14:25:00,48.39,48.39,48.34,48.37,79966.0,45.4353,45.4353,45.3883,45.4165,79966.0
2023-08-16 14:30:00,48.37,48.4,48.36,48.39,108807.0,45.4165,45.4447,45.4071,45.4353,108807.0
2023-08-16 14:35:00,48.39,48.41,48.37,48.39,110976.0,45.4353,45.454,45.4165,45.4353,110976.0
2023-08-16 14:40:00,48.38,48.39,48.34,48.37,33522.0,45.4259,45.4353,45.3883,45.4165,33522.0
2023-08-16 14:45:00,48.37,48.38,48.31,48.32,70540.0,45.4165,45.4259,45.3602,45.3695,70540.0
2023-08-16 14:50:00,48.31,48.32,48.28,48.29,118268.0,45.3602,45.3695,45.332,45.3414,118268.0
2023-08-16 14:55:00,48.3,48.31,48.28,48.3,115950.0,45.3508,45.3602,45.332,45.3508,115950.0
2023-08-16 15:00:00,48.29,48.3,48.26,48.29,126726.0,45.3414,45.3508,45.3132,45.3414,126726.0
2023-08-16 15:05:00,48.28,48.29,48.25,48.26,99510.0,45.332,45.3414,45.3038,45.3132,99510.0
2023-08-16 15:10:00,48.26,48.27,48.21,48.23,263654.0,45.3132,45.3226,45.2663,45.285,263654.0
2023-08-16 15:15:00,48.23,48.23,48.19,48.21,374026.0,45.285,45.285,45.2475,45.2663,374026.0
2023-08-16 15:20:00,48.21,48.25,48.2,48.22,196461.0,45.2663,45.3038,45.2569,45.2756,196461.0
2023-08-16 15:25:00,48.22,48.24,48.21,48.23,351679.0,45.2756,45.2944,45.2663,45.285,351679.0
2023-08-16 15:30:00,48.23,48.25,48.2,48.25,86660.0,45.285,45.3038,45.2569,45.3038,86660.0
2023-08-16 15:35:00,48.25,48.25,48.21,48.23,132504.0,45.3038,45.3038,45.2663,45.285,132504.0
2023-08-16 15:40:00,48.23,48.24,48.21,48.24,97553.0,45.285,45.2944,45.2663,45.2944,97553.0
2023-08-16 15:45:00,48.24,48.26,48.22,48.26,143285.0,45.2944,45.3132,45.2756,45.3132,143285.0
2023-08-16 15:50:00,48.25,48.26,48.23,48.24,167701.0,45.3038,45.3132,45.285,45.2944,167701.0
2023-08-16 15:55:00,48.24,48.24,48.2,48.2,1259003.0,45.2944,45.2944,45.2569,45.2569,1259003.0
2023-08-17 09:30:00,48.83,48.84,48.68,48.7,207168.0,45.8484,45.8578,45.7076,45.7263,207168.0
2023-08-17 09:35:00,48.7,48.72,48.65,48.71,321231.0,45.7263,45.7451,45.6794,45.7357,321231.0
2023-08-17 09:40:00,48.71,48.81,48.71,48.72,150881.0,45.7357,45.8296,45.7357,45.7451,150881.0
2023-08-17 09:45:00,48.72,48.72,48.63,48.64,94686.0,45.7451,45.7451,45.6606,45.67,94686.0
2023-08-17 09:50:00,48.65,48.66,48.6,48.6,66818.0,45.6794,45.6888,45.6324,45.6324,66818.0
2023-08-17 09:55:00,48.6,48.6,48.54,48.59,233851.0,45.6324,45.6324,45.5761,45.6231,233851.0
2023-08-17 10:00:00,48.59,48.64,48.58,48.6,89314.0,45.6231,45.67,45.6137,45.6324,89314.0
2023-08-17 10:05:00,48.61,48.64,48.59,48.63,109263.0,45.6418,45.67,45.6231,45.6606,109263.0
2023-08-17 10:10:00,48.63,48.64,48.57,48.62,111370.0,45.6606,45.67,45.6043,45.6512,111370.0
2023-08-17 10:15:00,48.61,48.66,48.57,48.59,124615.0,45.6418,45.6888,45.6043,45.6231,124615.0
2023-08-17 10:20:00,48.59,48.6,48.54,48.55,134388.0,45.6231,45.6324,45.5761,45.5855,134388.0
2023-08-17 10:25:00,48.55,48.56,48.5,48.51,123567.0,45.5855,45.5949,45.5386,45.5479,123567.0
2023-08-17 10:30:00,48.52,48.55,48.48,48.48,60860.0,45.5573,45.5855,45.5198,45.5198,60860.0
2023-08-17 10:35:00,48.48,48.52,48.46,48.52,112366.0,45.5198,45.5573,45.501,45.5573,112366.0
2023-08-17 10:40:00,48.52,48.58,48.51,48.55,123008.0,45.5573,45.6137,45.5479,45.5855,123008.0
2023-08-17 10:45:00,48.56,48.59,48.55,48.57,273369.0,45.5949,45.6231,45.5855,45.6043,273369.0
2023-08-17 10:50:00,48.57,48.62,48.56,48.6,81502.0,45.6043,45.6512,45.5949,45.6324,81502.0
2023-08-17 10:55:00,48.6,48.61,48.56,48.56,42794.0,45.6324,45.6418,45.5949,45.5949,42794.0
2023-08-17 11:00:00,48.55,48.56,48.5,48.53,76795.0,45.5855,45.5949,45.5386,45.5667,76795.0
2023-08-17 11:05:00,48.53,48.59,48.53,48.56,279427.0,45.5667,45.6231,45.5667,45.5949,279427.0
2023-08-17 11:10:00,48.57,48.59,48.54,48.56,176936.0,45.6043,45.6231,45.5761,45.5949,176936.0
2023-08-17 11:15:00,48.55,48.58,48.52,48.54,136199.0,45.5855,45.6137,45.5573,45.5761,136199.0
2023-08-17 11:20:00,48.54,48.55,48.53,48.53,99899.0,45.5761,45.5855,45.5667,45.5667,99899.0
2023-08-17 11:25:00,48.53,48.54,48.48,48.5,58985.0,45.5667,45.5761,45.5198,45.5386,58985.0
2023-08-17 11:30:00,48.5,48.51,48.47,48.5,128680.0,45.5386,45.5479,45.5104,45.5386,128680.0
2023-08-17 11:35:00,48.49,48.54,48.48,48.52,111646.0,45.5292,45.5761,45.5198,45.5573,111646.0
2023-08-17 11:40:00,48.52,48.56,48.51,48.53,133786.0,45.5573,45.5949,45.5479,45.5667,133786.0
2023-08-17 11:45:00,48.53,48.54,48.48,48.49,119948.0,45.5667,45.5761,45.5198,45.5292,119948.0
2023-08-17 11:50:00,48.49,48.54,48.48,48.49,122093.0,45.5292,45.5761,45.5198,45.5292,122093.0
2023-08-17 11:55:00,48.48,48.51,48.47,48.51,75946.0,45.5198,45.5479,45.5104,45.5479,75946.0
2023-08-17 12:00:00,48.51,48.51,48.5,48.51,53245.0,45.5479,45.5479,45.5386,45.5479,53245.0
2023-08-17 12:05:00,48.51,48.51,48.47,48.5,229606.0,45.5479,45.5479,45.5104,45.5386,229606.0
2023-08-17 12:10:00,48.5,48.53,48.49,48.52,223190.0,45.5386,45.5667,45.5292,45.5573,223190.0
2023-08-17 12:15:00,48.52,48.54,48.5,48.54,86652.0,45.5573,45.5761,45.5386,45.5761,86652.0
2023-08-17 12:20:00,48.53,48.6,48.52,48.6,67692.0,45.5667,45.6324,45.5573,45.6324,67692.0
2023-08-17 12:25:00,48.61,48.64,48.59,48.62,113653.0,45.6418,45.67,45.6231,45.6512,113653.0
2023-08-17 12:30:00,48.62,48.63,48.58,48.59,105101.0,45.6512,45.6606,45.6137,45.6231,105101.0
2023-08-17 12:35:00,48.59,48.6,48.56,48.58,94663.0,45.6231,45.6324,45.5949,45.6137,94663.0
2023-08-17 12:40:00,48.58,48.59,48.56,48.57,40128.0,45.6137,45.6231,45.5949,45.6043,40128.0
2023-08-17 12:45:00,48.58,48.58,48.55,48.57,79844.0,45.6137,45.6137,45.5855,45.6043,79844.0
2023-08-17 12:50:00,48.57,48.6,48.56,48.59,27043.0,45.6043,45.6324,45.5949,45.6231,27043.0
2023-08-17 12:55:00,48.59,48.6,48.58,48.59,55364.0,45.6231,45.6324,45.6137,45.6231,55364.0
2023-08-17 13:00:00,48.6,48.6,48.57,48.58,46212.0,45.6324,45.6324,45.6043,45.6137,46212.0
2023-08-17 13:05:00,48.57,48.57,48.55,48.55,23382.0,45.6043,45.6043,45.5855,45.5855,23382.0
2023-08-17 13:10:00,48.55,48.55,48.53,48.55,41992.0,45.5855,45.5855,45.5667,45.5855,41992.0
2023-08-17 13:15:00,48.55,48.56,48.54,48.54,107940.0,45.5855,45.5949,45.5761,45.5761,107940.0
2023-08-17 13:20:00,48.54,48.54,48.51,48.52,53655.0,45.5761,45.5761,45.5479,45.5573,53655.0
2023-08-17 13:25:00,48.52,48.53,48.5,48.51,35860.0,45.5573,45.5667,45.5386,45.5479,35860.0
2023-08-17 13:30:00,48.51,48.51,48.48,48.48,124139.0,45.5479,45.5479,45.5198,45.5198,124139.0
2023-08-17 13:35:00,48.48,48.5,48.48,48.49,55734.0,45.5198,45.5386,45.5198,45.5292,55734.0
2023-08-17 13:40:00,48.5,48.5,48.44,48.45,116524.0,45.5386,45.5386,45.4822,45.4916,116524.0
2023-08-17 13:45:00,48.45,48.46,48.43,48.45,122712.0,45.4916,45.501,45.4728,45.4916,122712.0
2023-08-17 13:50:00,48.45,48.46,48.44,48.46,61046.0,45.4916,45.501,45.4822,45.501,61046.0
2023-08-17 13:55:00,48.46,48.47,48.44,48.45,53120.0,45.501,45.5104,45.4822,45.4916,53120.0
2023-08-17 14:00:00,48.45,48.45,48.42,48.43,54026.0,45.4916,45.4916,45.4634,45.4728,54026.0
2023-08-17 14:05:00,48.43,48.43,48.4,48.43,200225.0,45.4728,45.4728,45.4447,45.4728,200225.0
2023-08-17 14:10:00,48.43,48.43,48.4,48.4,43639.0,45.4728,45.4728,45.4447,45.4447,43639.0
2023-08-17 14:15:00,48.4,48.4,48.37,48.39,87751.0,45.4447,45.4447,45.4165,45.4353,87751.0
2023-08-17 14:20:00,48.39,48.4,48.37,48.39,54687.0,45.4353,45.4447,45.4165,45.4353,54687.0
2023-08-17 14:25:00,48.4,48.41,48.39,48.41,98038.0,45.4447,45.454,45.4353,45.454,98038.0
2023-08-17 14:30:00,48.41,48.41,48.38,48.39,67808.0,45.454,45.454,45.4259,45.4353,67808.0
2023-08-17 14:35:00,48.39,48.41,48.37,48.4,67531.0,45.4353,45.454,45.4165,45.4447,67531.0
2023-08-17 14:40:00,48.4,48.4,48.37,48.37,49510.0,45.4447,45.4447,45.4165,45.4165,49510.0
2023-08-17 14:45:00,48.38,48.38,48.35,48.36,101190.0,45.4259,45.4259,45.3977,45.4071,101190.0
2023-08-17 14:50:00,48.37,48.39,48.35,48.37,58062.0,45.4165,45.4353,45.3977,45.4165,58062.0
2023-08-17 14:55:00,48.36,48.37,48.34,48.37,89868.0,45.4071,45.4165,45.3883,45.4165,89868.0
2023-08-17 15:00:00,48.36,48.38,48.34,48.34,159282.0,45.4071,45.4259,45.3883,45.3883,159282.0
2023-08-17 15:05:00,48.34,48.37,48.32,48.33,80164.0,45.3883,45.4165,45.3695,45.3789,80164.0
2023-08-17 15:10:00,48.34,48.34,48.3,48.31,64812.0,45.3883,45.3883,45.3508,45.3602,64812.0
2023-08-17 15:15:00,48.31,48.34,48.29,48.33,130338.0,45.3602,45.3883,45.3414,45.3789,130338.0
2023-08-17 15:20:00,48.34,48.34,48.3,48.31,55114.0,45.3883,45.3883,45.3508,45.3602,55114.0
2023-08-17 15:25:00,48.32,48.36,48.31,48.36,183384.0,45.3695,45.4071,45.3602,45.4071,183384.0
2023-08-17 15:30:00,48.36,48.36,48.32,48.34,99189.0,45.4071,45.4071,45.3695,45.3883,99189.0
2023-08-17 15:35:00,48.35,48.36,48.34,48.34,161375.0,45.3977,45.4071,45.3883,45.3883,161375.0
2023-08-17 15:40:00,48.34,48.36,48.33,48.33,51049.0,45.3883,45.4071,45.3789,45.3789,51049.0
2023-08-17 15:45:00,48.34,48.37,48.33,48.36,61167.0,45.3883,45.4165,45.3789,45.4071,61167.0
2023-08-17 15:50:00,48.36,48.39,48.35,48.39,114280.0,45.4071,45.4353,45.3977,45.4353,114280.0
2023-08-17 15:55:00,48.39,48.39,48.32,48.33,232540.0,45.4353,45.4353,45.3695,45.3789,232540.0
2023-08-18 09:30:00,47.87,47.92,47.81,47.9,237912.0,44.947,44.994,44.8907,44.9752,237912.0
2023-08-18 09:35:00,47.9,47.92,47.83,47.9,192015.0,44.9752,44.994,44.9095,44.9752,192015.0
2023-08-18 09:40:00,47.9,47.9,47.8,47.86,144912.0,44.9752,44.9752,44.8813,44.9376,144912.0
2023-08-18 09:45:00,47.86,47.93,47.81,47.93,228864.0,44.9376,45.0034,44.8907,45.0034,228864.0
2023-08-18 09:50:00,47.93,47.97,47.89,47.91,173154.0,45.0034,45.0409,44.9658,44.9846,173154.0
2023-08-18 09:55:00,47.91,47.92,47.84,47.86,152872.0,44.9846,44.994,44.9189,44.9376,152872.0
2023-08-18 10:00:00,47.87,47.88,47.83,47.86,184651.0,44.947,44.9564,44.9095,44.9376,184651.0
2023-08-18 10:05:00,47.87,47.91,47.85,47.89,256254.0,44.947,44.9846,44.9282,44.9658,256254.0
2023-08-18 10:10:00,47.9,47.91,47.86,47.9,97202.0,44.9752,44.9846,44.9376,44.9752,97202.0
2023-08-18 10:15:00,47.89,47.91,47.81,47.87,348195.0,44.9658,44.9846,44.8907,44.947,348195.0
2023-08-18 10:20:00,47.87,47.93,47.87,47.91,141997.0,44.947,45.0034,44.947,44.9846,141997.0
2023-08-18 10:25:00,47.91,47.92,47.84,47.85,141467.0,44.9846,44.994,44.9189,44.9282,141467.0
2023-08-18 10:30:00,47.85,47.91,47.85,47.91,129418.0,44.9282,44.9846,44.9282,44.9846,129418.0
2023-08-18 10:35:00,47.91,47.92,47.88,47.9,149817.0,44.9846,44.994,44.9564,44.9752,149817.0
2023-08-18 10:40:00,47.89,47.94,47.89,47.94,156874.0,44.9658,45.0127,44.9658,45.0127,156874.0
2023-08-18 10:45:00,47.94,47.96,47.9,47.94,170214.0,45.0127,45.0315,44.9752,45.0127,170214.0
2023-08-18 10:50:00,47.94,47.97,47.93,47.95,157596.0,45.0127,45.0409,45.0034,45.0221,157596.0
2023-08-18 10:55:00,47.95,48.01,47.95,48.0,133766.0,45.0221,45.0785,45.0221,45.0691,133766.0
2023-08-18 11:00:00,48.0,48.04,47.99,48.04,147981.0,45.0691,45.1066,45.0597,45.1066,147981.0
2023-08-18 11:05:00,48.04,48.05,47.99,48.0,138641.0,45.1066,45.116,45.0597,45.0691,138641.0
2023-08-18 11:10:00,48.01,48.06,48.0,48.06,119913.0,45.0785,45.1254,45.0691,45.1254,119913.0
2023-08-18 11:15:00,48.06,48.1,48.05,48.09,86760.0,45.1254,45.163,45.116,45.1536,86760.0
2023-08-18 11:20:00,48.09,48.09,48.06,48.08,118057.0,45.1536,45.1536,45.1254,45.1442,118057.0
2023-08-18 11:25:00,48.08,48.08,48.02,48.04,125149.0,45.1442,45.1442,45.0879,45.1066,125149.0
2023-08-18 11:30:00,48.04,48.06,48.02,48.03,152345.0,45.1066,45.1254,45.0879,45.0973,152345.0
2023-08-18 11:35:00,48.02,48.05,48.0,48.0,129714.0,45.0879,45.116,45.0691,45.0691,129714.0
2023-08-18 11:40:00,48.0,48.01,47.95,47.99,170748.0,45.0691,45.0785,45.0221,45.0597,170748.0
2023-08-18 11:45:00,47.99,48.02,47.98,48.01,100648.0,45.0597,45.0879,45.0503,45.0785,100648.0
2023-08-18 11:50:00,48.02,48.07,48.01,48.06,75273.0,45.0879,45.1348,45.0785,45.1254,75273.0
2023-08-18 11:55:00,48.07,48.1,48.06,48.09,101595.0,45.1348,45.163,45.1254,45.1536,101595.0
2023-08-18 12:00:00,48.09,48.11,48.07,48.08,125843.0,45.1536,45.1724,45.1348,45.1442,125843.0
2023-08-18 12:05:00,48.08,48.08,48.05,48.07,270171.0,45.1442,45.1442,45.116,45.1348,270171.0
2023-08-18 12:10:00,48.07,48.09,48.05,48.06,95909.0,45.1348,45.1536,45.116,45.1254,95909.0
2023-08-18 12:15:00,48.07,48.07,48.04,48.05,54628.0,45.1348,45.1348,45.1066,45.116,54628.0
2023-08-18 12:20:00,48.05,48.07,48.03,48.05,80727.0,45.116,45.1348,45.0973,45.116,80727.0
2023-08-18 12:25:00,48.05,48.05,48.02,48.02,80835.0,45.116,45.116,45.0879,45.0879,80835.0
2023-08-18 12:30:00,48.03,48.06,48.01,48.03,74712.0,45.0973,45.1254,45.0785,45.0973,74712.0
2023-08-18 12:35:00,48.04,48.06,48.01,48.05,92602.0,45.1066,45.1254,45.0785,45.116,92602.0
2023-08-18 12:40:00,48.05,48.07,48.04,48.05,39235.0,45.116,45.1348,45.1066,45.116,39235.0
2023-08-18 12:45:00,48.05,48.08,48.04,48.08,39655.0,45.116,45.1442,45.1066,45.1442,39655.0
2023-08-18 12:50:00,48.08,48.08,48.05,48.05,41356.0,45.1442,45.1442,45.116,45.116,41356.0
2023-08-18 12:55:00,48.05,48.06,48.03,48.04,62976.0,45.116,45.1254,45.0973,45.1066,62976.0
2023-08-18 13:00:00,48.04,48.06,48.02,48.06,36556.0,45.1066,45.1254,45.0879,45.1254,36556.0
2023-08-18 13:05:00,48.05,48.07,48.02,48.03,63420.0,45.116,45.1348,45.0879,45.0973,63420.0
2023-08-18 13:10:00,48.03,48.03,48.01,48.03,67624.0,45.0973,45.0973,45.0785,45.0973,67624.0
2023-08-18 13:15:00,48.02,48.03,48.01,48.01,66253.0,45.0879,45.0973,45.0785,45.0785,66253.0
2023-08-18 13:20:00,48.01,48.02,47.96,47.97,62225.0,45.0785,45.0879,45.0315,45.0409,62225.0
2023-08-18 13:25:00,47.96,48.01,47.94,48.01,87993.0,45.0315,45.0785,45.0127,45.0785,87993.0
2023-08-18 13:30:00,48.02,48.03,48.0,48.03,66406.0,45.0879,45.0973,45.0691,45.0973,66406.0
2023-08-18 13:35:00,48.03,48.04,48.01,48.01,34121.0,45.0973,45.1066,45.0785,45.0785,34121.0
2023-08-18 13:40:00,48.01,48.04,48.0,48.04,60104.0,45.0785,45.1066,45.0691,45.1066,60104.0
2023-08-18 13:45:00,48.04,48.05,48.02,48.04,435018.0,45.1066,45.116,45.0879,45.1066,435018.0
2023-08-18 13:50:00,48.05,48.07,48.03,48.06,69573.0,45.116,45.1348,45.0973,45.1254,69573.0
2023-08-18 13:55:00,48.06,48.06,48.03,48.05,69344.0,45.1254,45.1254,45.0973,45.116,69344.0
2023-08-18 14:00:00,48.04,48.08,48.04,48.07,58618.0,45.1066,45.1442,45.1066,45.1348,58618.0
2023-08-18 14:05:00,48.07,48.09,48.06,48.07,109791.0,45.1348,45.1536,45.1254,45.1348,109791.0
2023-08-18 14:10:00,48.07,48.07,48.02,48.05,81910.0,45.1348,45.1348,45.0879,45.116,81910.0
2023-08-18 14:15:00,48.05,48.07,48.03,48.05,67178.0,45.116,45.1348,45.0973,45.116,67178.0
2023-08-18 14:20:00,48.05,48.07,48.03,48.05,57848.0,45.116,45.1348,45.0973,45.116,57848.0
2023-08-18 14:25:00,48.05,48.08,48.03,48.07,82353.0,45.116,45.1442,45.0973,45.1348,82353.0
2023-08-18 14:30:00,48.08,48.11,48.06,48.08,71644.0,45.1442,45.1724,45.1254,45.1442,71644.0
2023-08-18 14:35:00,48.07,48.09,48.06,48.08,83641.0,45.1348,45.1536,45.1254,45.1442,83641.0
2023-08-18 14:40:00,48.09,48.1,48.07,48.08,156912.0,45.1536,45.163,45.1348,45.1442,156912.0
2023-08-18 14:45:00,48.07,48.08,48.06,48.08,126146.0,45.1348,45.1442,45.1254,45.1442,126146.0
2023-08-18 14:50:00,48.08,48.08,48.05,48.08,122743.0,45.1442,45.1442,45.116,45.1442,122743.0
2023-08-18 14:55:00,48.07,48.08,48.04,48.05,91161.0,45.1348,45.1442,45.1066,45.116,91161.0
2023-08-18 15:00:00,48.05,48.05,48.01,48.02,165394.0,45.116,45.116,45.0785,45.0879,165394.0
2023-08-18 15:05:00,48.03,48.05,48.02,48.02,111473.0,45.0973,45.116,45.0879,45.0879,111473.0
2023-08-18 15:10:00,48.03,48.03,48.0,48.01,76309.0,45.0973,45.0973,45.0691,45.0785,76309.0
2023-08-18 15:15:00,48.01,48.02,48.0,48.02,69716.0,45.0785,45.0879,45.0691,45.0879,69716.0
2023-08-18 15:20:00,48.01,48.03,48.01,48.02,40715.0,45.0785,45.0973,45.0785,45.0879,40715.0
2023-08-18 15:25:00,48.02,48.05,48.01,48.05,59363.0,45.0879,45.116,45.0785,45.116,59363.0
2023-08-18 15:30:00,48.04,48.05,48.02,48.03,93502.0,45.1066,45.116,45.0879,45.0973,93502.0
2023-08-18 15:35:00,48.03,48.03,48.01,48.02,67812.0,45.0973,45.0973,45.0785,45.0879,67812.0
2023-08-18 15:40:00,48.02,48.06,48.02,48.06,105479.0,45.0879,45.1254,45.0879,45.1254,105479.0
2023-08-18 15:45:00,48.05,48.09,48.05,48.05,270254.0,45.116,45.1536,45.116,45.116,270254.0
2023-08-18 15:50:00,48.05,48.06,48.03,48.03,466946.0,45.116,45.1254,45.0973,45.0973,466946.0
2023-08-18 15:55:00,48.04,48.05,48.01,48.03,512074.0,45.1066,45.116,45.0785,45.0973,512074.0
2023-08-21 09:30:00,47.99,48.02,47.95,48.01,331611.0,45.0597,45.0879,45.0221,45.0785,331611.0
2023-08-21 09:35:00,48.01,48.04,47.96,48.02,227730.0,45.0785,45.1066,45.0315,45.0879,227730.0
2023-08-21 09:40:00,48.02,48.03,47.95,47.95,83297.0,45.0879,45.0973,45.0221,45.0221,83297.0
2023-08-21 09:45:00,47.95,47.98,47.93,47.97,457755.0,45.0221,45.0503,45.0034,45.0409,457755.0
2023-08-21 09:50:00,47.97,47.99,47.95,47.98,184242.0,45.0409,45.0597,45.0221,45.0503,184242.0
2023-08-21 09:55:00,47.98,48.11,47.97,48.11,121165.0,45.0503,45.1724,45.0409,45.1724,121165.0
2023-08-21 10:00:00,48.12,48.13,48.03,48.05,201041.0,45.1818,45.1911,45.0973,45.116,201041.0
2023-08-21 10:05:00,48.05,48.08,48.03,48.04,109190.0,45.116,45.1442,45.0973,45.1066,109190.0
2023-08-21 10:10:00,48.04,48.04,48.0,48.03,290206.0,45.1066,45.1066,45.0691,45.0973,290206.0
2023-08-21 10:15:00,48.02,48.04,47.99,48.03,131729.0,45.0879,45.1066,45.0597,45.0973,131729.0
2023-08-21 10:20:00,48.04,48.05,48.01,48.02,102897.0,45.1066,45.116,45.0785,45.0879,102897.0
2023-08-21 10:25:00,48.01,48.02,47.94,47.96,131097.0,45.0785,45.0879,45.0127,45.0315,131097.0
2023-08-21 10:30:00,47.96,47.96,47.93,47.96,69318.0,45.0315,45.0315,45.0034,45.0315,69318.0
2023-08-21 10:35:00,47.96,47.99,47.94,47.98,65411.0,45.0315,45.0597,45.0127,45.0503,65411.0
2023-08-21 10:40:00,47.97,48.01,47.97,47.98,40148.0,45.0409,45.0785,45.0409,45.0503,40148.0
2023-08-21 10:45:00,47.98,48.01,47.96,48.01,34520.0,45.0503,45.0785,45.0315,45.0785,34520.0
2023-08-21 10:50:00,48.01,48.03,47.98,48.0,80693.0,45.0785,45.0973,45.0503,45.0691,80693.0
2023-08-21 10:55:00,48.0,48.01,47.97,47.99,67251.0,45.0691,45.0785,45.0409,45.0597,67251.0
2023-08-21 11:00:00,47.98,48.0,47.97,47.97,37197.0,45.0503,45.0691,45.0409,45.0409,37197.0
2023-08-21 11:05:00,47.98,48.0,47.96,47.97,60617.0,45.0503,45.0691,45.0315,45.0409,60617.0
2023-08-21 11:10:00,47.97,47.98,47.93,47.94,114290.0,45.0409,45.0503,45.0034,45.0127,114290.0
2023-08-21 11:15:00,47.93,47.95,47.9,47.95,80606.0,45.0034,45.0221,44.9752,45.0221,80606.0
2023-08-21 11:20:00,47.95,47.99,47.95,47.97,98924.0,45.0221,45.0597,45.0221,45.0409,98924.0
2023-08-21 11:25:00,47.96,47.99,47.95,47.97,65386.0,45.0315,45.0597,45.0221,45.0409,65386.0
2023-08-21 11:30:00,47.98,48.01,47.98,48.0,273722.0,45.0503,45.0785,45.0503,45.0691,273722.0
2023-08-21 11:35:00,47.99,48.01,47.95,47.97,73962.0,45.0597,45.0785,45.0221,45.0409,73962.0
2023-08-21 11:40:00,47.97,47.98,47.93,47.93,41467.0,45.0409,45.0503,45.0034,45.0034,41467.0
2023-08-21 11:45:00,47.93,47.94,47.91,47.91,124097.0,45.0034,45.0127,44.9846,44.9846,124097.0
2023-08-21 11:50:00,47.9,47.94,47.89,47.93,48000.0,44.9752,45.0127,44.9658,45.0034,48000.0
2023-08-21 11:55:00,47.93,47.95,47.92,47.95,95908.0,45.0034,45.0221,44.994,45.0221,95908.0
2023-08-21 12:00:00,47.95,47.98,47.95,47.98,71419.0,45.0221,45.0503,45.0221,45.0503,71419.0
2023-08-21 12:05:00,47.97,47.98,47.96,47.97,49012.0,45.0409,45.0503,45.0315,45.0409,49012.0
2023-08-21 12:10:00,47.97,48.01,47.96,48.01,36281.0,45.0409,45.0785,45.0315,45.0785,36281.0
2023-08-21 12:15:00,48.01,48.02,47.99,48.02,55147.0,45.0785,45.0879,45.0597,45.0879,55147.0
2023-08-21 12:20:00,48.01,48.02,48.01,48.02,8075.0,45.0785,45.0879,45.0785,45.0879,8075.0
2023-08-21 12:25:00,48.02,48.04,48.02,48.04,25244.0,45.0879,45.1066,45.0879,45.1066,25244.0
2023-08-21 12:30:00,48.03,48.04,48.01,48.01,29423.0,45.0973,45.1066,45.0785,45.0785,29423.0
2023-08-21 12:35:00,48.02,48.02,47.99,48.0,59107.0,45.0879,45.0879,45.0597,45.0691,59107.0
2023-08-21 12:40:00,48.0,48.03,48.0,48.02,55107.0,45.0691,45.0973,45.0691,45.0879,55107.0
2023-08-21 12:45:00,48.01,48.05,48.01,48.05,31103.0,45.0785,45.116,45.0785,45.116,31103.0
2023-08-21 12:50:00,48.04,48.05,48.03,48.04,24290.0,45.1066,45.116,45.0973,45.1066,24290.0
2023-08-21 12:55:00,48.03,48.07,48.03,48.07,66410.0,45.0973,45.1348,45.0973,45.1348,66410.0
2023-08-21 13:00:00,48.06,48.08,48.03,48.04,40079.0,45.1254,45.1442,45.0973,45.1066,40079.0
2023-08-21 13:05:00,48.03,48.07,48.03,48.05,32992.0,45.0973,45.1348,45.0973,45.116,32992.0
2023-08-21 13:10:00,48.06,48.06,48.03,48.04,17705.0,45.1254,45.1254,45.0973,45.1066,17705.0
2023-08-21 13:15:00,48.04,48.07,48.03,48.07,17519.0,45.1066,45.1348,45.0973,45.1348,17519.0
2023-08-21 13:20:00,48.07,48.08,48.05,48.07,24243.0,45.1348,45.1442,45.116,45.1348,24243.0
2023-08-21 13:25:00,48.08,48.1,48.07,48.08,17454.0,45.1442,45.163,45.1348,45.1442,17454.0
2023-08-21 13:30:00,48.08,48.1,48.07,48.09,12956.0,45.1442,45.163,45.1348,45.1536,12956.0
2023-08-21 13:35:00,48.09,48.1,48.07,48.08,302591.0,45.1536,45.163,45.1348,45.1442,302591.0
2023-08-21 13:40:00,48.08,48.1,48.07,48.08,102624.0,45.1442,45.163,45.1348,45.1442,102624.0
2023-08-21 13:45:00,48.09,48.1,48.07,48.09,36158.0,45.1536,45.163,45.1348,45.1536,36158.0
2023-08-21 13:50:00,48.09,48.1,48.06,48.07,67154.0,45.1536,45.163,45.1254,45.1348,67154.0
2023-08-21 13:55:00,48.07,48.08,48.04,48.07,49435.0,45.1348,45.1442,45.1066,45.1348,49435.0
2023-08-21 14:00:00,48.07,48.09,48.07,48.07,55503.0,45.1348,45.1536,45.1348,45.1348,55503.0
2023-08-21 14:05:00,48.07,48.08,48.06,48.06,39380.0,45.1348,45.1442,45.1254,45.1254,39380.0
2023-08-21 14:10:00,48.06,48.1,48.06,48.09,30234.0,45.1254,45.163,45.1254,45.1536,30234.0
2023-08-21 14:15:00,48.09,48.1,48.08,48.08,26461.0,45.1536,45.163,45.1442,45.1442,26461.0
2023-08-21 14:20:00,48.09,48.1,48.08,48.09,66746.0,45.1536,45.163,45.1442,45.1536,66746.0
2023-08-21 14:25:00,48.09,48.11,48.07,48.09,31811.0,45.1536,45.1724,45.1348,45.1536,31811.0
2023-08-21 14:30:00,48.09,48.11,48.08,48.09,51696.0,45.1536,45.1724,45.1442,45.1536,51696.0
2023-08-21 14:35:00,48.09,48.11,48.08,48.11,73971.0,45.1536,45.1724,45.1442,45.1724,73971.0
2023-08-21 14:40:00,48.11,48.16,48.1,48.13,31957.0,45.1724,45.2193,45.163,45.1911,31957.0
2023-08-21 14:45:00,48.13,48.15,48.12,48.15,52011.0,45.1911,45.2099,45.1818,45.2099,52011.0
2023-08-21 14:50:00,48.15,48.16,48.13,48.16,42066.0,45.2099,45.2193,45.1911,45.2193,42066.0
2023-08-21 14:55:00,48.15,48.16,48.13,48.15,76462.0,45.2099,45.2193,45.1911,45.2099,76462.0
2023-08-21 15:00:00,48.16,48.17,48.15,48.16,161243.0,45.2193,45.2287,45.2099,45.2193,161243.0
2023-08-21 15:05:00,48.16,48.17,48.15,48.16,35573.0,45.2193,45.2287,45.2099,45.2193,35573.0
2023-08-21 15:10:00,48.16,48.17,48.14,48.17,61985.0,45.2193,45.2287,45.2005,45.2287,61985.0
2023-08-21 15:15:00,48.16,48.18,48.16,48.16,62367.0,45.2193,45.2381,45.2193,45.2193,62367.0
2023-08-21 15:20:00,48.17,48.19,48.16,48.19,72169.0,45.2287,45.2475,45.2193,45.2475,72169.0
2023-08-21 15:25:00,48.18,48.19,48.17,48.18,50186.0,45.2381,45.2475,45.2287,45.2381,50186.0
2023-08-21 15:30:00,48.18,48.19,48.16,48.18,61348.0,45.2381,45.2475,45.2193,45.2381,61348.0
2023-08-21 15:35:00,48.18,48.18,48.16,48.18,93719.0,45.2381,45.2381,45.2193,45.2381,93719.0
2023-08-21 15:40:00,48.18,48.21,48.17,48.2,208684.0,45.2381,45.2663,45.2287,45.2569,208684.0
2023-08-21 15:45:00,48.2,48.21,48.19,48.2,120620.0,45.2569,45.2663,45.2475,45.2569,120620.0
2023-08-21 15:50:00,48.2,48.2,48.18,48.2,165844.0,45.2569,45.2569,45.2381,45.2569,165844.0
2023-08-21 15:55:00,48.2,48.2,48.16,48.18,205229.0,45.2569,45.2569,45.2193,45.2381,205229.0
2023-08-22 09:30:00,48.34,48.4,48.25,48.29,234110.0,45.3883,45.4447,45.3038,45.3414,234110.0
2023-08-22 09:35:00,48.29,48.3,48.22,48.24,73321.0,45.3414,45.3508,45.2756,45.2944,73321.0
2023-08-22 09:40:00,48.24,48.24,48.18,48.18,116948.0,45.2944,45.2944,45.2381,45.2381,116948.0
2023-08-22 09:45:00,48.18,48.2,48.15,48.16,64690.0,45.2381,45.2569,45.2099,45.2193,64690.0
2023-08-22 09:50:00,48.16,48.16,48.08,48.1,159439.0,45.2193,45.2193,45.1442,45.163,159439.0
2023-08-22 09:55:00,48.09,48.12,48.07,48.1,71308.0,45.1536,45.1818,45.1348,45.163,71308.0
2023-08-22 10:00:00,48.11,48.2,48.09,48.19,173091.0,45.1724,45.2569,45.1536,45.2475,173091.0
2023-08-22 10:05:00,48.2,48.21,48.16,48.16,77329.0,45.2569,45.2663,45.2193,45.2193,77329.0
2023-08-22 10:10:00,48.15,48.21,48.15,48.2,135103.0,45.2099,45.2663,45.2099,45.2569,135103.0
2023-08-22 10:15:00,48.19,48.23,48.18,48.21,85790.0,45.2475,45.285,45.2381,45.2663,85790.0
2023-08-22 10:20:00,48.21,48.23,48.16,48.16,84172.0,45.2663,45.285,45.2193,45.2193,84172.0
2023-08-22 10:25:00,48.16,48.2,48.12,48.12,310309.0,45.2193,45.2569,45.1818,45.1818,310309.0
2023-08-22 10:30:00,48.12,48.14,48.07,48.09,291577.0,45.1818,45.2005,45.1348,45.1536,291577.0
2023-08-22 10:35:00,48.09,48.14,48.08,48.12,113413.0,45.1536,45.2005,45.1442,45.1818,113413.0
2023-08-22 10:40:00,48.13,48.15,48.09,48.14,1152156.0,45.1911,45.2099,45.1536,45.2005,1152156.0
2023-08-22 10:45:00,48.15,48.16,48.13,48.16,58619.0,45.2099,45.2193,45.1911,45.2193,58619.0
2023-08-22 10:50:00,48.16,48.19,48.15,48.18,88344.0,45.2193,45.2475,45.2099,45.2381,88344.0
2023-08-22 10:55:00,48.17,48.18,48.15,48.15,130759.0,45.2287,45.2381,45.2099,45.2099,130759.0
2023-08-22 11:00:00,48.16,48.18,48.14,48.15,93197.0,45.2193,45.2381,45.2005,45.2099,93197.0
2023-08-22 11:05:00,48.15,48.16,48.12,48.15,86697.0,45.2099,45.2193,45.1818,45.2099,86697.0
2023-08-22 11:10:00,48.15,48.19,48.13,48.15,54210.0,45.2099,45.2475,45.1911,45.2099,54210.0
2023-08-22 11:15:00,48.15,48.17,48.13,48.16,55651.0,45.2099,45.2287,45.1911,45.2193,55651.0
2023-08-22 11:20:00,48.15,48.17,48.15,48.16,74016.0,45.2099,45.2287,45.2099,45.2193,74016.0
2023-08-22 11:25:00,48.16,48.17,48.14,48.15,78361.0,45.2193,45.2287,45.2005,45.2099,78361.0
2023-08-22 11:30:00,48.15,48.17,48.13,48.16,72610.0,45.2099,45.2287,45.1911,45.2193,72610.0
2023-08-22 11:35:00,48.16,48.19,48.15,48.17,121994.0,45.2193,45.2475,45.2099,45.2287,121994.0
2023-08-22 11:40:00,48.16,48.16,48.14,48.14,42507.0,45.2193,45.2193,45.2005,45.2005,42507.0
2023-08-22 11:45:00,48.14,48.17,48.13,48.16,74670.0,45.2005,45.2287,45.1911,45.2193,74670.0
2023-08-22 11:50:00,48.16,48.17,48.11,48.12,35400.0,45.2193,45.2287,45.1724,45.1818,35400.0
2023-08-22 11:55:00,48.12,48.13,48.1,48.11,31558.0,45.1818,45.1911,45.163,45.1724,31558.0
2023-08-22 12:00:00,48.1,48.12,48.09,48.11,33391.0,45.163,45.1818,45.1536,45.1724,33391.0
2023-08-22 12:05:00,48.11,48.12,48.09,48.09,44056.0,45.1724,45.1818,45.1536,45.1536,44056.0
2023-08-22 12:10:00,48.09,48.1,48.05,48.05,134909.0,45.1536,45.163,45.116,45.116,134909.0
2023-08-22 12:15:00,48.06,48.07,48.04,48.06,66493.0,45.1254,45.1348,45.1066,45.1254,66493.0
2023-08-22 12:20:00,48.06,48.06,48.05,48.05,44698.0,45.1254,45.1254,45.116,45.116,44698.0
2023-08-22 12:25:00,48.05,48.09,48.04,48.08,68766.0,45.116,45.1536,45.1066,45.1442,68766.0
2023-08-22 12:30:00,48.08,48.09,48.05,48.06,85075.0,45.1442,45.1536,45.116,45.1254,85075.0
2023-08-22 12:35:00,48.05,48.09,48.05,48.09,38814.0,45.116,45.1536,45.116,45.1536,38814.0
2023-08-22 12:40:00,48.08,48.1,48.08,48.09,48242.0,45.1442,45.163,45.1442,45.1536,48242.0
2023-08-22 12:45:00,48.09,48.1,48.07,48.08,74735.0,45.1536,45.163,45.1348,45.1442,74735.0
2023-08-22 12:50:00,48.08,48.1,48.07,48.09,156743.0,45.1442,45.163,45.1348,45.1536,156743.0
2023-08-22 12:55:00,48.09,48.09,48.05,48.05,184224.0,45.1536,45.1536,45.116,45.116,184224.0
2023-08-22 13:00:00,48.05,48.06,48.02,48.03,223165.0,45.116,45.1254,45.0879,45.0973,223165.0
2023-08-22 13:05:00,48.03,48.05,48.01,48.05,53631.0,45.0973,45.116,45.0785,45.116,53631.0
2023-08-22 13:10:00,48.05,48.06,48.02,48.03,111461.0,45.116,45.1254,45.0879,45.0973,111461.0
2023-08-22 13:15:00,48.02,48.03,48.0,48.02,102041.0,45.0879,45.0973,45.0691,45.0879,102041.0
2023-08-22 13:20:00,48.02,48.04,48.01,48.02,204672.0,45.0879,45.1066,45.0785,45.0879,204672.0
2023-08-22 13:25:00,48.03,48.05,48.02,48.04,222891.0,45.0973,45.116,45.0879,45.1066,222891.0
2023-08-22 13:30:00,48.04,48.05,48.03,48.05,35417.0,45.1066,45.116,45.0973,45.116,35417.0
2023-08-22 13:35:00,48.05,48.06,48.03,48.04,184086.0,45.116,45.1254,45.0973,45.1066,184086.0
2023-08-22 13:40:00,48.04,48.07,48.04,48.05,89031.0,45.1066,45.1348,45.1066,45.116,89031.0
2023-08-22 13:45:00,48.05,48.05,48.03,48.05,155086.0,45.116,45.116,45.0973,45.116,155086.0
2023-08-22 13:50:00,48.05,48.05,48.02,48.04,62432.0,45.116,45.116,45.0879,45.1066,62432.0
2023-08-22 13:55:00,48.03,48.07,48.03,48.07,61540.0,45.0973,45.1348,45.0973,45.1348,61540.0
2023-08-22 14:00:00,48.06,48.08,48.03,48.07,127809.0,45.1254,45.1442,45.0973,45.1348,127809.0
2023-08-22 14:05:00,48.06,48.08,48.05,48.07,205621.0,45.1254,45.1442,45.116,45.1348,205621.0
2023-08-22 14:10:00,48.08,48.08,48.05,48.08,119434.0,45.1442,45.1442,45.116,45.1442,119434.0
2023-08-22 14:15:00,48.08,48.09,48.07,48.08,80639.0,45.1442,45.1536,45.1348,45.1442,80639.0
2023-08-22 14:20:00,48.08,48.1,48.06,48.09,45910.0,45.1442,45.163,45.1254,45.1536,45910.0
2023-08-22 14:25:00,48.09,48.12,48.08,48.12,75533.0,45.1536,45.1818,45.1442,45.1818,75533.0
2023-08-22 14:30:00,48.12,48.12,48.11,48.12,140042.0,45.1818,45.1818,45.1724,45.1818,140042.0
2023-08-22 14:35:00,48.12,48.12,48.1,48.12,119580.0,45.1818,45.1818,45.163,45.1818,119580.0
2023-08-22 14:40:00,48.12,48.12,48.08,48.09,83975.0,45.1818,45.1818,45.1442,45.1536,83975.0
2023-08-22 14:45:00,48.09,48.1,48.08,48.09,85932.0,45.1536,45.163,45.1442,45.1536,85932.0
2023-08-22 14:50:00,48.09,48.1,48.09,48.09,69936.0,45.1536,45.163,45.1536,45.1536,69936.0
2023-08-22 14:55:00,48.09,48.12,48.09,48.11,90468.0,45.1536,45.1818,45.1536,45.1724,90468.0
2023-08-22 15:00:00,48.11,48.13,48.1,48.13,37393.0,45.1724,45.1911,45.163,45.1911,37393.0
2023-08-22 15:05:00,48.13,48.15,48.12,48.15,74813.0,45.1911,45.2099,45.1818,45.2099,74813.0
2023-08-22 15:10:00,48.15,48.17,48.14,48.16,113617.0,45.2099,45.2287,45.2005,45.2193,113617.0
2023-08-22 15:15:00,48.16,48.17,48.14,48.14,97560.0,45.2193,45.2287,45.2005,45.2005,97560.0
2023-08-22 15:20:00,48.15,48.15,48.12,48.12,96850.0,45.2099,45.2099,45.1818,45.1818,96850.0
2023-08-22 15:25:00,48.12,48.13,48.1,48.11,143884.0,45.1818,45.1911,45.163,45.1724,143884.0
2023-08-22 15:30:00,48.11,48.11,48.07,48.09,291298.0,45.1724,45.1724,45.1348,45.1536,291298.0
2023-08-22 15:35:00,48.08,48.08,48.06,48.07,157233.0,45.1442,45.1442,45.1254,45.1348,157233.0
2023-08-22 15:40:00,48.06,48.07,48.05,48.07,88230.0,45.1254,45.1348,45.116,45.1348,88230.0
2023-08-22 15:45:00,48.07,48.07,48.05,48.06,145188.0,45.1348,45.1348,45.116,45.1254,145188.0
2023-08-22 15:50:00,48.07,48.08,48.06,48.08,235675.0,45.1348,45.1442,45.1254,45.1442,235675.0
2023-08-22 15:55:00,48.08,48.1,48.07,48.07,467178.0,45.1442,45.163,45.1348,45.1348,467178.0
2023-08-23 09:30:00,48.43,48.51,48.41,48.51,231322.0,45.4728,45.5479,45.454,45.5479,231322.0
2023-08-23 09:35:00,48.52,48.57,48.5,48.54,78096.0,45.5573,45.6043,45.5386,45.5761,78096.0
2023-08-23 09:40:00,48.54,48.59,48.51,48.58,112253.0,45.5761,45.6231,45.5479,45.6137,112253.0
2023-08-23 09:45:00,48.59,48.69,48.59,48.64,367031.0,45.6231,45.717,45.6231,45.67,367031.0
2023-08-23 09:50:00,48.65,48.68,48.62,48.65,63143.0,45.6794,45.7076,45.6512,45.6794,63143.0
2023-08-23 09:55:00,48.64,48.72,48.63,48.72,60144.0,45.67,45.7451,45.6606,45.7451,60144.0
2023-08-23 10:00:00,48.71,48.73,48.66,48.67,153445.0,45.7357,45.7545,45.6888,45.6982,153445.0
2023-08-23 10:05:00,48.66,48.71,48.64,48.7,162317.0,45.6888,45.7357,45.67,45.7263,162317.0
2023-08-23 10:10:00,48.69,48.72,48.67,48.71,87126.0,45.717,45.7451,45.6982,45.7357,87126.0
2023-08-23 10:15:00,48.71,48.73,48.66,48.67,158655.0,45.7357,45.7545,45.6888,45.6982,158655.0
2023-08-23 10:20:00,48.67,48.72,48.64,48.7,113468.0,45.6982,45.7451,45.67,45.7263,113468.0
2023-08-23 10:25:00,48.7,48.71,48.69,48.7,54023.0,45.7263,45.7357,45.717,45.7263,54023.0
2023-08-23 10:30:00,48.7,48.72,48.69,48.71,119050.0,45.7263,45.7451,45.717,45.7357,119050.0
2023-08-23 10:35:00,48.71,48.71,48.66,48.68,52414.0,45.7357,45.7357,45.6888,45.7076,52414.0
2023-08-23 10:40:00,48.67,48.72,48.65,48.71,116094.0,45.6982,45.7451,45.6794,45.7357,116094.0
2023-08-23 10:45:00,48.71,48.73,48.69,48.73,43071.0,45.7357,45.7545,45.717,45.7545,43071.0
2023-08-23 10:50:00,48.72,48.73,48.68,48.7,85374.0,45.7451,45.7545,45.7076,45.7263,85374.0
2023-08-23 10:55:00,48.7,48.75,48.69,48.75,64587.0,45.7263,45.7733,45.717,45.7733,64587.0
2023-08-23 11:00:00,48.75,48.77,48.74,48.76,37201.0,45.7733,45.7921,45.7639,45.7827,37201.0
2023-08-23 11:05:00,48.76,48.8,48.76,48.8,62976.0,45.7827,45.8202,45.7827,45.8202,62976.0
2023-08-23 11:10:00,48.8,48.81,48.78,48.8,49683.0,45.8202,45.8296,45.8015,45.8202,49683.0
2023-08-23 11:15:00,48.8,48.82,48.8,48.81,38982.0,45.8202,45.839,45.8202,45.8296,38982.0
2023-08-23 11:20:00,48.81,48.84,48.8,48.82,40837.0,45.8296,45.8578,45.8202,45.839,40837.0
2023-08-23 11:25:00,48.82,48.84,48.81,48.83,48362.0,45.839,45.8578,45.8296,45.8484,48362.0
2023-08-23 11:30:00,48.83,48.84,48.77,48.78,74025.0,45.8484,45.8578,45.7921,45.8015,74025.0
2023-08-23 11:35:00,48.78,48.84,48.77,48.84,111095.0,45.8015,45.8578,45.7921,45.8578,111095.0
2023-08-23 11:40:00,48.84,48.85,48.79,48.8,52508.0,45.8578,45.8672,45.8108,45.8202,52508.0
2023-08-23 11:45:00,48.79,48.81,48.78,48.78,65208.0,45.8108,45.8296,45.8015,45.8015,65208.0
2023-08-23 11:50:00,48.79,48.82,48.78,48.79,71094.0,45.8108,45.839,45.8015,45.8108,71094.0
2023-08-23 11:55:00,48.8,48.83,48.79,48.83,52241.0,45.8202,45.8484,45.8108,45.8484,52241.0
2023-08-23 12:00:00,48.83,48.85,48.8,48.8,76412.0,45.8484,45.8672,45.8202,45.8202,76412.0
2023-08-23 12:05:00,48.81,48.82,48.79,48.82,49515.0,45.8296,45.839,45.8108,45.839,49515.0
2023-08-23 12:10:00,48.81,48.83,48.81,48.82,42642.0,45.8296,45.8484,45.8296,45.839,42642.0
2023-08-23 12:15:00,48.82,48.82,48.8,48.8,40340.0,45.839,45.839,45.8202,45.8202,40340.0
2023-08-23 12:20:00,48.8,48.82,48.8,48.81,74234.0,45.8202,45.839,45.8202,45.8296,74234.0
2023-08-23 12:25:00,48.82,48.83,48.8,48.82,40245.0,45.839,45.8484,45.8202,45.839,40245.0
2023-08-23 12:30:00,48.82,48.83,48.8,48.82,36344.0,45.839,45.8484,45.8202,45.839,36344.0
2023-08-23 12:35:00,48.82,48.84,48.81,48.84,36104.0,45.839,45.8578,45.8296,45.8578,36104.0
2023-08-23 12:40:00,48.84,48.85,48.83,48.84,59043.0,45.8578,45.8672,45.8484,45.8578,59043.0
2023-08-23 12:45:00,48.84,48.85,48.83,48.84,35001.0,45.8578,45.8672,45.8484,45.8578,35001.0
2023-08-23 12:50:00,48.84,48.86,48.83,48.85,38000.0,45.8578,45.8766,45.8484,45.8672,38000.0
2023-08-23 12:55:00,48.84,48.85,48.8,48.81,34596.0,45.8578,45.8672,45.8202,45.8296,34596.0
2023-08-23 13:00:00,48.81,48.81,48.79,48.8,25947.0,45.8296,45.8296,45.8108,45.8202,25947.0
2023-08-23 13:05:00,48.8,48.82,48.79,48.8,41088.0,45.8202,45.839,45.8108,45.8202,41088.0
2023-08-23 13:10:00,48.81,48.82,48.8,48.81,68013.0,45.8296,45.839,45.8202,45.8296,68013.0
2023-08-23 13:15:00,48.82,48.85,48.81,48.84,194924.0,45.839,45.8672,45.8296,45.8578,194924.0
2023-08-23 13:20:00,48.85,48.87,48.84,48.86,86899.0,45.8672,45.886,45.8578,45.8766,86899.0
2023-08-23 13:25:00,48.86,48.86,48.84,48.84,51641.0,45.8766,45.8766,45.8578,45.8578,51641.0
2023-08-23 13:30:00,48.85,48.88,48.85,48.86,41325.0,45.8672,45.8953,45.8672,45.8766,41325.0
2023-08-23 13:35:00,48.86,48.86,48.84,48.84,54777.0,45.8766,45.8766,45.8578,45.8578,54777.0
2023-08-23 13:40:00,48.84,48.87,48.84,48.87,215046.0,45.8578,45.886,45.8578,45.886,215046.0
2023-08-23 13:45:00,48.87,48.87,48.85,48.87,48873.0,45.886,45.886,45.8672,45.886,48873.0
2023-08-23 13:50:00,48.87,48.88,48.86,48.87,46437.0,45.886,45.8953,45.8766,45.886,46437.0
2023-08-23 13:55:00,48.87,48.89,48.86,48.87,29569.0,45.886,45.9047,45.8766,45.886,29569.0
2023-08-23 14:00:00,48.86,48.87,48.85,48.87,53028.0,45.8766,45.886,45.8672,45.886,53028.0
2023-08-23 14:05:00,48.87,48.87,48.84,48.85,328770.0,45.886,45.886,45.8578,45.8672,328770.0
2023-08-23 14:10:00,48.84,48.85,48.83,48.84,157311.0,45.8578,45.8672,45.8484,45.8578,157311.0
2023-08-23 14:15:00,48.83,48.84,48.81,48.82,56510.0,45.8484,45.8578,45.8296,45.839,56510.0
2023-08-23 14:20:00,48.81,48.82,48.8,48.81,62614.0,45.8296,45.839,45.8202,45.8296,62614.0
2023-08-23 14:25:00,48.82,48.82,48.81,48.81,26793.0,45.839,45.839,45.8296,45.8296,26793.0
2023-08-23 14:30:00,48.82,48.82,48.8,48.81,77734.0,45.839,45.839,45.8202,45.8296,77734.0
2023-08-23 14:35:00,48.82,48.82,48.78,48.79,40122.0,45.839,45.839,45.8015,45.8108,40122.0
2023-08-23 14:40:00,48.79,48.8,48.78,48.79,99450.0,45.8108,45.8202,45.8015,45.8108,99450.0
2023-08-23 14:45:00,48.79,48.8,48.78,48.8,43617.0,45.8108,45.8202,45.8015,45.8202,43617.0
2023-08-23 14:50:00,48.8,48.82,48.79,48.82,52574.0,45.8202,45.839,45.8108,45.839,52574.0
2023-08-23 14:55:00,48.82,48.82,48.79,48.8,46684.0,45.839,45.839,45.8108,45.8202,46684.0
2023-08-23 15:00:00,48.8,48.83,48.78,48.83,69589.0,45.8202,45.8484,45.8015,45.8484,69589.0
2023-08-23 15:05:00,48.83,48.83,48.82,48.83,43094.0,45.8484,45.8484,45.839,45.8484,43094.0
2023-08-23 15:10:00,48.83,48.84,48.82,48.83,47388.0,45.8484,45.8578,45.839,45.8484,47388.0
2023-08-23 15:15:00,48.83,48.83,48.82,48.83,52310.0,45.8484,45.8484,45.839,45.8484,52310.0
2023-08-23 15:20:00,48.82,48.82,48.8,48.82,112334.0,45.839,45.839,45.8202,45.839,112334.0
2023-08-23 15:25:00,48.82,48.83,48.81,48.82,172084.0,45.839,45.8484,45.8296,45.839,172084.0
2023-08-23 15:30:00,48.83,48.83,48.8,48.8,78263.0,45.8484,45.8484,45.8202,45.8202,78263.0
2023-08-23 15:35:00,48.81,48.82,48.8,48.82,66189.0,45.8296,45.839,45.8202,45.839,66189.0
2023-08-23 15:40:00,48.82,48.83,48.81,48.83,76712.0,45.839,45.8484,45.8296,45.8484,76712.0
2023-08-23 15:45:00,48.82,48.83,48.81,48.82,87819.0,45.839,45.8484,45.8296,45.839,87819.0
2023-08-23 15:50:00,48.81,48.82,48.79,48.8,86174.0,45.8296,45.839,45.8108,45.8202,86174.0
2023-08-23 15:55:00,48.8,48.83,48.79,48.82,222139.0,45.8202,45.8484,45.8108,45.839,222139.0
2023-08-24 09:30:00,48.98,49.07,48.89,48.92,228228.0,45.9892,46.0737,45.9047,45.9329,228228.0
2023-08-24 09:35:00,48.91,48.98,48.86,48.93,76796.0,45.9235,45.9892,45.8766,45.9423,76796.0
2023-08-24 09:40:00,48.95,48.98,48.88,48.89,103683.0,45.9611,45.9892,45.8953,45.9047,103683.0
2023-08-24 09:45:00,48.88,48.95,48.88,48.91,109506.0,45.8953,45.9611,45.8953,45.9235,109506.0
2023-08-24 09:50:00,48.91,48.97,48.9,48.97,96292.0,45.9235,45.9799,45.9141,45.9799,96292.0
2023-08-24 09:55:00,48.97,49.02,48.96,49.02,57270.0,45.9799,46.0268,45.9705,46.0268,57270.0
2023-08-24 10:00:00,49.03,49.06,48.97,49.02,200778.0,46.0362,46.0644,45.9799,46.0268,200778.0
2023-08-24 10:05:00,49.01,49.03,48.92,48.93,85062.0,46.0174,46.0362,45.9329,45.9423,85062.0
2023-08-24 10:10:00,48.93,48.96,48.89,48.96,70784.0,45.9423,45.9705,45.9047,45.9705,70784.0
2023-08-24 10:15:00,48.96,48.97,48.9,48.92,72440.0,45.9705,45.9799,45.9141,45.9329,72440.0
2023-08-24 10:20:00,48.92,48.94,48.88,48.89,91221.0,45.9329,45.9517,45.8953,45.9047,91221.0
2023-08-24 10:25:00,48.89,48.9,48.85,48.86,63715.0,45.9047,45.9141,45.8672,45.8766,63715.0
2023-08-24 10:30:00,48.85,48.86,48.81,48.84,110413.0,45.8672,45.8766,45.8296,45.8578,110413.0
2023-08-24 10:35:00,48.85,48.91,48.83,48.89,52283.0,45.8672,45.9235,45.8484,45.9047,52283.0
2023-08-24 10:40:00,48.9,48.91,48.83,48.84,94847.0,45.9141,45.9235,45.8484,45.8578,94847.0
2023-08-24 10:45:00,48.85,48.87,48.83,48.84,58390.0,45.8672,45.886,45.8484,45.8578,58390.0
2023-08-24 10:50:00,48.84,48.86,48.82,48.86,123896.0,45.8578,45.8766,45.839,45.8766,123896.0
2023-08-24 10:55:00,48.86,48.88,48.81,48.82,102738.0,45.8766,45.8953,45.8296,45.839,102738.0
2023-08-24 11:00:00,48.82,48.82,48.76,48.79,95467.0,45.839,45.839,45.7827,45.8108,95467.0
2023-08-24 11:05:00,48.78,48.79,48.75,48.77,203219.0,45.8015,45.8108,45.7733,45.7921,203219.0
2023-08-24 11:10:00,48.77,48.78,48.72,48.75,193047.0,45.7921,45.8015,45.7451,45.7733,193047.0
2023-08-24 11:15:00,48.74,48.77,48.74,48.74,78898.0,45.7639,45.7921,45.7639,45.7639,78898.0
2023-08-24 11:20:00,48.74,48.75,48.7,48.7,213294.0,45.7639,45.7733,45.7263,45.7263,213294.0
2023-08-24 11:25:00,48.7,48.71,48.67,48.7,221726.0,45.7263,45.7357,45.6982,45.7263,221726.0
2023-08-24 11:30:00,48.71,48.71,48.67,48.69,190893.0,45.7357,45.7357,45.6982,45.717,190893.0
2023-08-24 11:35:00,48.68,48.69,48.65,48.66,734070.0,45.7076,45.717,45.6794,45.6888,734070.0
2023-08-24 11:40:00,48.66,48.67,48.64,48.66,128443.0,45.6888,45.6982,45.67,45.6888,128443.0
2023-08-24 11:45:00,48.67,48.69,48.65,48.69,192916.0,45.6982,45.717,45.6794,45.717,192916.0
2023-08-24 11:50:00,48.68,48.69,48.65,48.68,221603.0,45.7076,45.717,45.6794,45.7076,221603.0
2023-08-24 11:55:00,48.68,48.69,48.67,48.67,78161.0,45.7076,45.717,45.6982,45.6982,78161.0
2023-08-24 12:00:00,48.67,48.7,48.67,48.67,86699.0,45.6982,45.7263,45.6982,45.6982,86699.0
2023-08-24 12:05:00,48.68,48.72,48.68,48.71,116244.0,45.7076,45.7451,45.7076,45.7357,116244.0
2023-08-24 12:10:00,48.72,48.74,48.71,48.73,132835.0,45.7451,45.7639,45.7357,45.7545,132835.0
2023-08-24 12:15:00,48.73,48.76,48.73,48.74,134354.0,45.7545,45.7827,45.7545,45.7639,134354.0
2023-08-24 12:20:00,48.75,48.77,48.75,48.77,230870.0,45.7733,45.7921,45.7733,45.7921,230870.0
2023-08-24 12:25:00,48.77,48.78,48.75,48.75,90399.0,45.7921,45.8015,45.7733,45.7733,90399.0
2023-08-24 12:30:00,48.75,48.76,48.73,48.73,51569.0,45.7733,45.7827,45.7545,45.7545,51569.0
2023-08-24 12:35:00,48.74,48.76,48.73,48.76,75468.0,45.7639,45.7827,45.7545,45.7827,75468.0
2023-08-24 12:40:00,48.75,48.79,48.75,48.77,69040.0,45.7733,45.8108,45.7733,45.7921,69040.0
2023-08-24 12:45:00,48.77,48.78,48.75,48.78,54898.0,45.7921,45.8015,45.7733,45.8015,54898.0
2023-08-24 12:50:00,48.78,48.78,48.74,48.75,79771.0,45.8015,45.8015,45.7639,45.7733,79771.0
2023-08-24 12:55:00,48.74,48.74,48.72,48.73,27971.0,45.7639,45.7639,45.7451,45.7545,27971.0
2023-08-24 13:00:00,48.73,48.74,48.71,48.73,77512.0,45.7545,45.7639,45.7357,45.7545,77512.0
2023-08-24 13:05:00,48.72,48.75,48.72,48.74,56765.0,45.7451,45.7733,45.7451,45.7639,56765.0
2023-08-24 13:10:00,48.75,48.76,48.73,48.74,85112.0,45.7733,45.7827,45.7545,45.7639,85112.0
2023-08-24 13:15:00,48.74,48.75,48.73,48.74,118633.0,45.7639,45.7733,45.7545,45.7639,118633.0
2023-08-24 13:20:00,48.74,48.75,48.73,48.75,92683.0,45.7639,45.7733,45.7545,45.7733,92683.0
2023-08-24 13:25:00,48.75,48.75,48.71,48.72,164819.0,45.7733,45.7733,45.7357,45.7451,164819.0
2023-08-24 13:30:00,48.72,48.74,48.71,48.71,75352.0,45.7451,45.7639,45.7357,45.7357,75352.0
2023-08-24 13:35:00,48.71,48.72,48.7,48.72,74528.0,45.7357,45.7451,45.7263,45.7451,74528.0
2023-08-24 13:40:00,48.73,48.74,48.72,48.72,33767.0,45.7545,45.7639,45.7451,45.7451,33767.0
2023-08-24 13:45:00,48.71,48.75,48.71,48.73,70095.0,45.7357,45.7733,45.7357,45.7545,70095.0
2023-08-24 13:50:00,48.73,48.74,48.71,48.73,48624.0,45.7545,45.7639,45.7357,45.7545,48624.0
2023-08-24 13:55:00,48.73,48.74,48.71,48.73,38060.0,45.7545,45.7639,45.7357,45.7545,38060.0
2023-08-24 14:00:00,48.74,48.76,48.74,48.75,222538.0,45.7639,45.7827,45.7639,45.7733,222538.0
2023-08-24 14:05:00,48.75,48.77,48.74,48.76,133757.0,45.7733,45.7921,45.7639,45.7827,133757.0
2023-08-24 14:10:00,48.77,48.79,48.76,48.78,34311.0,45.7921,45.8108,45.7827,45.8015,34311.0
2023-08-24 14:15:00,48.79,48.79,48.74,48.74,154729.0,45.8108,45.8108,45.7639,45.7639,154729.0
2023-08-24 14:20:00,48.74,48.77,48.74,48.77,163308.0,45.7639,45.7921,45.7639,45.7921,163308.0
2023-08-24 14:25:00,48.77,48.77,48.74,48.75,83326.0,45.7921,45.7921,45.7639,45.7733,83326.0
2023-08-24 14:30:00,48.75,48.77,48.75,48.76,102568.0,45.7733,45.7921,45.7733,45.7827,102568.0
2023-08-24 14:35:00,48.77,48.77,48.72,48.73,158184.0,45.7921,45.7921,45.7451,45.7545,158184.0
2023-08-24 14:40:00,48.73,48.73,48.71,48.72,313735.0,45.7545,45.7545,45.7357,45.7451,313735.0
2023-08-24 14:45:00,48.71,48.74,48.71,48.72,230947.0,45.7357,45.7639,45.7357,45.7451,230947.0
2023-08-24 14:50:00,48.73,48.73,48.71,48.72,189943.0,45.7545,45.7545,45.7357,45.7451,189943.0
2023-08-24 14:55:00,48.72,48.75,48.71,48.75,124913.0,45.7451,45.7733,45.7357,45.7733,124913.0
2023-08-24 15:00:00,48.75,48.75,48.72,48.73,80975.0,45.7733,45.7733,45.7451,45.7545,80975.0
2023-08-24 15:05:00,48.73,48.75,48.71,48.71,81520.0,45.7545,45.7733,45.7357,45.7357,81520.0
2023-08-24 15:10:00,48.72,48.74,48.71,48.73,131309.0,45.7451,45.7639,45.7357,45.7545,131309.0
2023-08-24 15:15:00,48.73,48.74,48.73,48.73,35817.0,45.7545,45.7639,45.7545,45.7545,35817.0
2023-08-24 15:20:00,48.73,48.76,48.73,48.73,302694.0,45.7545,45.7827,45.7545,45.7545,302694.0
2023-08-24 15:25:00,48.73,48.74,48.73,48.73,101585.0,45.7545,45.7639,45.7545,45.7545,101585.0
2023-08-24 15:30:00,48.73,48.75,48.72,48.73,140867.0,45.7545,45.7733,45.7451,45.7545,140867.0
2023-08-24 15:35:00,48.73,48.73,48.69,48.71,299886.0,45.7545,45.7545,45.717,45.7357,299886.0
2023-08-24 15:40:00,48.71,48.71,48.66,48.68,293598.0,45.7357,45.7357,45.6888,45.7076,293598.0
2023-08-24 15:45:00,48.67,48.67,48.64,48.66,607660.0,45.6982,45.6982,45.67,45.6888,607660.0
2023-08-24 15:50:00,48.66,48.68,48.66,48.67,198081.0,45.6888,45.7076,45.6888,45.6982,198081.0
2023-08-24 15:55:00,48.66,48.68,48.64,48.66,870212.0,45.6888,45.7076,45.67,45.6888,870212.0
2023-08-25 09:30:00,48.7,48.7,48.62,48.62,192170.0,45.7263,45.7263,45.6512,45.6512,192170.0
2023-08-25 09:35:00,48.63,48.66,48.58,48.62,216113.0,45.6606,45.6888,45.6137,45.6512,216113.0
2023-08-25 09:40:00,48.62,48.63,48.5,48.51,414493.0,45.6512,45.6606,45.5386,45.5479,414493.0
2023-08-25 09:45:00,48.51,48.61,48.51,48.6,333636.0,45.5479,45.6418,45.5479,45.6324,333636.0
2023-08-25 09:50:00,48.6,48.66,48.57,48.63,162402.0,45.6324,45.6888,45.6043,45.6606,162402.0
2023-08-25 09:55:00,48.62,48.67,48.61,48.66,99274.0,45.6512,45.6982,45.6418,45.6888,99274.0
2023-08-25 10:00:00,48.66,48.76,48.56,48.71,398342.0,45.6888,45.7827,45.5949,45.7357,398342.0
2023-08-25 10:05:00,48.7,48.72,48.53,48.55,190832.0,45.7263,45.7451,45.5667,45.5855,190832.0
2023-08-25 10:10:00,48.56,48.73,48.56,48.7,322669.0,45.5949,45.7545,45.5949,45.7263,322669.0
2023-08-25 10:15:00,48.71,48.81,48.62,48.63,343415.0,45.7357,45.8296,45.6512,45.6606,343415.0
2023-08-25 10:20:00,48.64,48.65,48.53,48.53,290621.0,45.67,45.6794,45.5667,45.5667,290621.0
2023-08-25 10:25:00,48.53,48.56,48.48,48.48,242606.0,45.5667,45.5949,45.5198,45.5198,242606.0
2023-08-25 10:30:00,48.48,48.5,48.43,48.45,356385.0,45.5198,45.5386,45.4728,45.4916,356385.0
2023-08-25 10:35:00,48.45,48.47,48.4,48.43,127309.0,45.4916,45.5104,45.4447,45.4728,127309.0
2023-08-25 10:40:00,48.43,48.47,48.38,48.38,157054.0,45.4728,45.5104,45.4259,45.4259,157054.0
2023-08-25 10:45:00,48.38,48.38,48.32,48.35,240463.0,45.4259,45.4259,45.3695,45.3977,240463.0
2023-08-25 10:50:00,48.34,48.39,48.34,48.35,201467.0,45.3883,45.4353,45.3883,45.3977,201467.0
2023-08-25 10:55:00,48.34,48.36,48.33,48.34,116965.0,45.3883,45.4071,45.3789,45.3883,116965.0
2023-08-25 11:00:00,48.35,48.39,48.34,48.36,151236.0,45.3977,45.4353,45.3883,45.4071,151236.0
2023-08-25 11:05:00,48.36,48.46,48.35,48.44,289996.0,45.4071,45.501,45.3977,45.4822,289996.0
2023-08-25 11:10:00,48.44,48.49,48.44,48.46,199492.0,45.4822,45.5292,45.4822,45.501,199492.0
2023-08-25 11:15:00,48.46,48.48,48.42,48.46,48488.0,45.501,45.5198,45.4634,45.501,48488.0
2023-08-25 11:20:00,48.45,48.47,48.42,48.46,328827.0,45.4916,45.5104,45.4634,45.501,328827.0
2023-08-25 11:25:00,48.46,48.56,48.46,48.55,208476.0,45.501,45.5949,45.501,45.5855,208476.0
2023-08-25 11:30:00,48.55,48.57,48.51,48.57,212425.0,45.5855,45.6043,45.5479,45.6043,212425.0
2023-08-25 11:35:00,48.57,48.62,48.57,48.61,252795.0,45.6043,45.6512,45.6043,45.6418,252795.0
2023-08-25 11:40:00,48.61,48.61,48.56,48.59,74021.0,45.6418,45.6418,45.5949,45.6231,74021.0
2023-08-25 11:45:00,48.58,48.58,48.54,48.55,97722.0,45.6137,45.6137,45.5761,45.5855,97722.0
2023-08-25 11:50:00,48.55,48.55,48.51,48.53,71651.0,45.5855,45.5855,45.5479,45.5667,71651.0
2023-08-25 11:55:00,48.53,48.53,48.48,48.5,101537.0,45.5667,45.5667,45.5198,45.5386,101537.0
2023-08-25 12:00:00,48.5,48.55,48.5,48.53,32811.0,45.5386,45.5855,45.5386,45.5667,32811.0
2023-08-25 12:05:00,48.54,48.55,48.52,48.55,69293.0,45.5761,45.5855,45.5573,45.5855,69293.0
2023-08-25 12:10:00,48.55,48.58,48.53,48.57,58857.0,45.5855,45.6137,45.5667,45.6043,58857.0
2023-08-25 12:15:00,48.57,48.58,48.53,48.55,92955.0,45.6043,45.6137,45.5667,45.5855,92955.0
2023-08-25 12:20:00,48.55,48.61,48.54,48.6,25223.0,45.5855,45.6418,45.5761,45.6324,25223.0
2023-08-25 12:25:00,48.59,48.63,48.59,48.62,40119.0,45.6231,45.6606,45.6231,45.6512,40119.0
2023-08-25 12:30:00,48.62,48.63,48.6,48.6,21908.0,45.6512,45.6606,45.6324,45.6324,21908.0
2023-08-25 12:35:00,48.61,48.64,48.6,48.63,55235.0,45.6418,45.67,45.6324,45.6606,55235.0
2023-08-25 12:40:00,48.62,48.64,48.6,48.61,13901.0,45.6512,45.67,45.6324,45.6418,13901.0
2023-08-25 12:45:00,48.6,48.62,48.58,48.62,32117.0,45.6324,45.6512,45.6137,45.6512,32117.0
2023-08-25 12:50:00,48.61,48.62,48.58,48.59,42696.0,45.6418,45.6512,45.6137,45.6231,42696.0
2023-08-25 12:55:00,48.59,48.63,48.59,48.62,14690.0,45.6231,45.6606,45.6231,45.6512,14690.0
2023-08-25 13:00:00,48.63,48.65,48.61,48.63,35119.0,45.6606,45.6794,45.6418,45.6606,35119.0
2023-08-25 13:05:00,48.63,48.63,48.6,48.61,46666.0,45.6606,45.6606,45.6324,45.6418,46666.0
2023-08-25 13:10:00,48.61,48.62,48.58,48.62,66538.0,45.6418,45.6512,45.6137,45.6512,66538.0
2023-08-25 13:15:00,48.63,48.64,48.58,48.59,51486.0,45.6606,45.67,45.6137,45.6231,51486.0
2023-08-25 13:20:00,48.59,48.6,48.56,48.57,63077.0,45.6231,45.6324,45.5949,45.6043,63077.0
2023-08-25 13:25:00,48.56,48.57,48.54,48.57,20183.0,45.5949,45.6043,45.5761,45.6043,20183.0
2023-08-25 13:30:00,48.58,48.58,48.52,48.53,122080.0,45.6137,45.6137,45.5573,45.5667,122080.0
2023-08-25 13:35:00,48.54,48.54,48.51,48.52,109106.0,45.5761,45.5761,45.5479,45.5573,109106.0
2023-08-25 13:40:00,48.52,48.57,48.51,48.57,51875.0,45.5573,45.6043,45.5479,45.6043,51875.0
2023-08-25 13:45:00,48.57,48.57,48.53,48.55,37344.0,45.6043,45.6043,45.5667,45.5855,37344.0
2023-08-25 13:50:00,48.55,48.59,48.55,48.59,28535.0,45.5855,45.6231,45.5855,45.6231,28535.0
2023-08-25 13:55:00,48.59,48.6,48.58,48.59,56193.0,45.6231,45.6324,45.6137,45.6231,56193.0
2023-08-25 14:00:00,48.59,48.61,48.58,48.6,70724.0,45.6231,45.6418,45.6137,45.6324,70724.0
2023-08-25 14:05:00,48.61,48.63,48.6,48.62,36037.0,45.6418,45.6606,45.6324,45.6512,36037.0
2023-08-25 14:10:00,48.62,48.67,48.62,48.66,70302.0,45.6512,45.6982,45.6512,45.6888,70302.0
2023-08-25 14:15:00,48.66,48.69,48.64,48.68,47435.0,45.6888,45.717,45.67,45.7076,47435.0
2023-08-25 14:20:00,48.67,48.71,48.67,48.69,80962.0,45.6982,45.7357,45.6982,45.717,80962.0
2023-08-25 14:25:00,48.69,48.72,48.69,48.71,71246.0,45.717,45.7451,45.717,45.7357,71246.0
2023-08-25 14:30:00,48.72,48.74,48.7,48.73,162593.0,45.7451,45.7639,45.7263,45.7545,162593.0
2023-08-25 14:35:00,48.73,48.76,48.71,48.72,130800.0,45.7545,45.7827,45.7357,45.7451,130800.0
2023-08-25 14:40:00,48.72,48.74,48.69,48.7,51491.0,45.7451,45.7639,45.717,45.7263,51491.0
2023-08-25 14:45:00,48.71,48.73,48.7,48.72,52659.0,45.7357,45.7545,45.7263,45.7451,52659.0
2023-08-25 14:50:00,48.72,48.74,48.71,48.73,145320.0,45.7451,45.7639,45.7357,45.7545,145320.0
2023-08-25 14:55:00,48.73,48.75,48.72,48.74,84742.0,45.7545,45.7733,45.7451,45.7639,84742.0
2023-08-25 15:00:00,48.75,48.77,48.71,48.73,156807.0,45.7733,45.7921,45.7357,45.7545,156807.0
2023-08-25 15:05:00,48.73,48.75,48.7,48.75,35158.0,45.7545,45.7733,45.7263,45.7733,35158.0
2023-08-25 15:10:00,48.75,48.75,48.73,48.73,58740.0,45.7733,45.7733,45.7545,45.7545,58740.0
2023-08-25 15:15:00,48.74,48.76,48.73,48.74,39866.0,45.7639,45.7827,45.7545,45.7639,39866.0
2023-08-25 15:20:00,48.74,48.77,48.73,48.76,65234.0,45.7639,45.7921,45.7545,45.7827,65234.0
2023-08-25 15:25:00,48.76,48.77,48.74,48.75,63517.0,45.7827,45.7921,45.7639,45.7733,63517.0
2023-08-25 15:30:00,48.75,48.76,48.73,48.73,81921.0,45.7733,45.7827,45.7545,45.7545,81921.0
2023-08-25 15:35:00,48.73,48.74,48.71,48.73,102928.0,45.7545,45.7639,45.7357,45.7545,102928.0
2023-08-25 15:40:00,48.73,48.73,48.7,48.73,76935.0,45.7545,45.7545,45.7263,45.7545,76935.0
2023-08-25 15:45:00,48.73,48.74,48.7,48.71,470726.0,45.7545,45.7639,45.7263,45.7357,470726.0
2023-08-25 15:50:00,48.7,48.71,48.68,48.69,181394.0,45.7263,45.7357,45.7076,45.717,181394.0
2023-08-25 15:55:00,48.69,48.73,48.68,48.72,1463263.0,45.717,45.7545,45.7076,45.7451,1463263.0
2023-08-28 09:30:00,49.04,49.07,48.96,49.01,124896.0,46.0456,46.0737,45.9705,46.0174,124896.0
2023-08-28 09:35:00,49.0,49.09,49.0,49.05,59601.0,46.008,46.0925,46.008,46.055,59601.0
2023-08-28 09:40:00,49.05,49.13,49.03,49.13,140865.0,46.055,46.1301,46.0362,46.1301,140865.0
2023-08-28 09:45:00,49.14,49.15,49.05,49.08,86026.0,46.1395,46.1489,46.055,46.0831,86026.0
2023-08-28 09:50:00,49.07,49.1,49.02,49.09,113840.0,46.0737,46.1019,46.0268,46.0925,113840.0
2023-08-28 09:55:00,49.09,49.12,49.08,49.1,77394.0,46.0925,46.1207,46.0831,46.1019,77394.0
2023-08-28 10:00:00,49.11,49.12,49.04,49.07,62790.0,46.1113,46.1207,46.0456,46.0737,62790.0
2023-08-28 10:05:00,49.08,49.11,49.05,49.1,48322.0,46.0831,46.1113,46.055,46.1019,48322.0
2023-08-28 10:10:00,49.1,49.12,49.07,49.11,138082.0,46.1019,46.1207,46.0737,46.1113,138082.0
2023-08-28 10:15:00,49.11,49.13,49.07,49.11,74537.0,46.1113,46.1301,46.0737,46.1113,74537.0
2023-08-28 10:20:00,49.11,49.16,49.1,49.15,65838.0,46.1113,46.1583,46.1019,46.1489,65838.0
2023-08-28 10:25:00,49.16,49.18,49.13,49.17,111871.0,46.1583,46.177,46.1301,46.1676,111871.0
2023-08-28 10:30:00,49.17,49.17,49.13,49.16,74968.0,46.1676,46.1676,46.1301,46.1583,74968.0
2023-08-28 10:35:00,49.16,49.2,49.16,49.16,162647.0,46.1583,46.1958,46.1583,46.1583,162647.0
2023-08-28 10:40:00,49.16,49.19,49.14,49.15,223692.0,46.1583,46.1864,46.1395,46.1489,223692.0
2023-08-28 10:45:00,49.15,49.18,49.14,49.15,85702.0,46.1489,46.177,46.1395,46.1489,85702.0
2023-08-28 10:50:00,49.14,49.16,49.09,49.1,164666.0,46.1395,46.1583,46.0925,46.1019,164666.0
2023-08-28 10:55:00,49.11,49.14,49.1,49.14,36132.0,46.1113,46.1395,46.1019,46.1395,36132.0
2023-08-28 11:00:00,49.14,49.16,49.12,49.15,85320.0,46.1395,46.1583,46.1207,46.1489,85320.0
2023-08-28 11:05:00,49.14,49.17,49.13,49.17,106912.0,46.1395,46.1676,46.1301,46.1676,106912.0
2023-08-28 11:10:00,49.16,49.18,49.15,49.18,78924.0,46.1583,46.177,46.1489,46.177,78924.0
2023-08-28 11:15:00,49.19,49.2,49.14,49.15,102752.0,46.1864,46.1958,46.1395,46.1489,102752.0
2023-08-28 11:20:00,49.15,49.17,49.13,49.15,120882.0,46.1489,46.1676,46.1301,46.1489,120882.0
2023-08-28 11:25:00,49.15,49.17,49.14,49.15,69639.0,46.1489,46.1676,46.1395,46.1489,69639.0
2023-08-28 11:30:00,49.15,49.18,49.14,49.16,116764.0,46.1489,46.177,46.1395,46.1583,116764.0
2023-08-28 11:35:00,49.16,49.19,49.16,49.17,83001.0,46.1583,46.1864,46.1583,46.1676,83001.0
2023-08-28 11:40:00,49.17,49.19,49.12,49.14,118881.0,46.1676,46.1864,46.1207,46.1395,118881.0
2023-08-28 11:45:00,49.15,49.16,49.12,49.15,296799.0,46.1489,46.1583,46.1207,46.1489,296799.0
2023-08-28 11:50:00,49.15,49.16,49.13,49.16,62134.0,46.1489,46.1583,46.1301,46.1583,62134.0
2023-08-28 11:55:00,49.15,49.16,49.14,49.16,53441.0,46.1489,46.1583,46.1395,46.1583,53441.0
2023-08-28 12:00:00,49.16,49.16,49.14,49.15,67879.0,46.1583,46.1583,46.1395,46.1489,67879.0
2023-08-28 12:05:00,49.15,49.16,49.14,49.16,114623.0,46.1489,46.1583,46.1395,46.1583,114623.0
2023-08-28 12:10:00,49.15,49.16,49.13,49.14,49775.0,46.1489,46.1583,46.1301,46.1395,49775.0
2023-08-28 12:15:00,49.14,49.14,49.11,49.12,86459.0,46.1395,46.1395,46.1113,46.1207,86459.0
2023-08-28 12:20:00,49.12,49.12,49.1,49.12,88975.0,46.1207,46.1207,46.1019,46.1207,88975.0
2023-08-28 12:25:00,49.11,49.13,49.1,49.13,48472.0,46.1113,46.1301,46.1019,46.1301,48472.0
2023-08-28 12:30:00,49.13,49.13,49.11,49.13,36944.0,46.1301,46.1301,46.1113,46.1301,36944.0
2023-08-28 12:35:00,49.13,49.16,49.12,49.15,118171.0,46.1301,46.1583,46.1207,46.1489,118171.0
2023-08-28 12:40:00,49.15,49.16,49.14,49.16,57782.0,46.1489,46.1583,46.1395,46.1583,57782.0
2023-08-28 12:45:00,49.16,49.17,49.15,49.16,221846.0,46.1583,46.1676,46.1489,46.1583,221846.0
2023-08-28 12:50:00,49.16,49.18,49.15,49.16,152763.0,46.1583,46.177,46.1489,46.1583,152763.0
2023-08-28 12:55:00,49.16,49.18,49.16,49.18,153257.0,46.1583,46.177,46.1583,46.177,153257.0
2023-08-28 13:00:00,49.17,49.19,49.16,49.16,69779.0,46.1676,46.1864,46.1583,46.1583,69779.0
2023-08-28 13:05:00,49.17,49.19,49.15,49.16,168875.0,46.1676,46.1864,46.1489,46.1583,168875.0
2023-08-28 13:10:00,49.16,49.17,49.14,49.15,60233.0,46.1583,46.1676,46.1395,46.1489,60233.0
2023-08-28 13:15:00,49.15,49.15,49.13,49.14,65677.0,46.1489,46.1489,46.1301,46.1395,65677.0
2023-08-28 13:20:00,49.14,49.16,49.13,49.15,58305.0,46.1395,46.1583,46.1301,46.1489,58305.0
2023-08-28 13:25:00,49.15,49.16,49.14,49.16,51426.0,46.1489,46.1583,46.1395,46.1583,51426.0
2023-08-28 13:30:00,49.16,49.16,49.14,49.15,45294.0,46.1583,46.1583,46.1395,46.1489,45294.0
2023-08-28 13:35:00,49.15,49.15,49.11,49.12,76332.0,46.1489,46.1489,46.1113,46.1207,76332.0
2023-08-28 13:40:00,49.11,49.13,49.11,49.12,50497.0,46.1113,46.1301,46.1113,46.1207,50497.0
2023-08-28 13:45:00,49.12,49.13,49.1,49.1,99024.0,46.1207,46.1301,46.1019,46.1019,99024.0
2023-08-28 13:50:00,49.1,49.11,49.07,49.08,111659.0,46.1019,46.1113,46.0737,46.0831,111659.0
2023-08-28 13:55:00,49.06,49.07,49.04,49.06,87279.0,46.0644,46.0737,46.0456,46.0644,87279.0
2023-08-28 14:00:00,49.05,49.08,49.05,49.07,59237.0,46.055,46.0831,46.055,46.0737,59237.0
2023-08-28 14:05:00,49.07,49.09,49.06,49.08,108975.0,46.0737,46.0925,46.0644,46.0831,108975.0
2023-08-28 14:10:00,49.08,49.09,49.07,49.09,61630.0,46.0831,46.0925,46.0737,46.0925,61630.0
2023-08-28 14:15:00,49.09,49.1,49.07,49.07,67010.0,46.0925,46.1019,46.0737,46.0737,67010.0
2023-08-28 14:20:00,49.06,49.09,49.06,49.09,40740.0,46.0644,46.0925,46.0644,46.0925,40740.0
2023-08-28 14:25:00,49.09,49.1,49.07,49.09,69421.0,46.0925,46.1019,46.0737,46.0925,69421.0
2023-08-28 14:30:00,49.09,49.1,49.07,49.08,167104.0,46.0925,46.1019,46.0737,46.0831,167104.0
2023-08-28 14:35:00,49.09,49.13,49.08,49.11,97329.0,46.0925,46.1301,46.0831,46.1113,97329.0
2023-08-28 14:40:00,49.1,49.13,49.1,49.11,105001.0,46.1019,46.1301,46.1019,46.1113,105001.0
2023-08-28 14:45:00,49.1,49.12,49.09,49.1,43276.0,46.1019,46.1207,46.0925,46.1019,43276.0
2023-08-28 14:50:00,49.09,49.12,49.09,49.12,41805.0,46.0925,46.1207,46.0925,46.1207,41805.0
2023-08-28 14:55:00,49.12,49.13,49.11,49.13,55346.0,46.1207,46.1301,46.1113,46.1301,55346.0
2023-08-28 15:00:00,49.13,49.14,49.12,49.13,59555.0,46.1301,46.1395,46.1207,46.1301,59555.0
2023-08-28 15:05:00,49.13,49.15,49.12,49.15,53100.0,46.1301,46.1489,46.1207,46.1489,53100.0
2023-08-28 15:10:00,49.15,49.15,49.12,49.14,60802.0,46.1489,46.1489,46.1207,46.1395,60802.0
2023-08-28 15:15:00,49.13,49.14,49.12,49.13,119238.0,46.1301,46.1395,46.1207,46.1301,119238.0
2023-08-28 15:20:00,49.13,49.13,49.1,49.11,115308.0,46.1301,46.1301,46.1019,46.1113,115308.0
2023-08-28 15:25:00,49.1,49.13,49.1,49.13,88145.0,46.1019,46.1301,46.1019,46.1301,88145.0
2023-08-28 15:30:00,49.12,49.13,49.11,49.13,165852.0,46.1207,46.1301,46.1113,46.1301,165852.0
2023-08-28 15:35:00,49.13,49.14,49.12,49.13,149019.0,46.1301,46.1395,46.1207,46.1301,149019.0
2023-08-28 15:40:00,49.13,49.15,49.12,49.14,129210.0,46.1301,46.1489,46.1207,46.1395,129210.0
2023-08-28 15:45:00,49.15,49.19,49.14,49.16,444727.0,46.1489,46.1864,46.1395,46.1583,444727.0
2023-08-28 15:50:00,49.15,49.16,49.13,49.15,330923.0,46.1489,46.1583,46.1301,46.1489,330923.0
2023-08-28 15:55:00,49.15,49.17,49.14,49.17,316363.0,46.1489,46.1676,46.1395,46.1676,316363.0
2023-08-29 09:30:00,49.27,49.31,49.15,49.2,265329.0,46.2615,46.2991,46.1489,46.1958,265329.0
2023-08-29 09:35:00,49.2,49.28,49.2,49.23,286853.0,46.1958,46.2709,46.1958,46.224,286853.0
2023-08-29 09:40:00,49.23,49.32,49.23,49.31,118790.0,46.224,46.3085,46.224,46.2991,118790.0
2023-08-29 09:45:00,49.32,49.4,49.32,49.4,165078.0,46.3085,46.3836,46.3085,46.3836,165078.0
2023-08-29 09:50:00,49.4,49.41,49.36,49.37,145413.0,46.3836,46.393,46.346,46.3554,145413.0
2023-08-29 09:55:00,49.38,49.4,49.35,49.37,103527.0,46.3648,46.3836,46.3367,46.3554,103527.0
2023-08-29 10:00:00,49.38,49.55,49.38,49.55,640188.0,46.3648,46.5244,46.3648,46.5244,640188.0
2023-08-29 10:05:00,49.55,49.6,49.53,49.59,281788.0,46.5244,46.5714,46.5057,46.562,281788.0
2023-08-29 10:10:00,49.59,49.59,49.52,49.57,162908.0,46.562,46.562,46.4963,46.5432,162908.0
2023-08-29 10:15:00,49.59,49.66,49.59,49.64,192035.0,46.562,46.6277,46.562,46.6089,192035.0
2023-08-29 10:20:00,49.63,49.67,49.63,49.64,169264.0,46.5996,46.6371,46.5996,46.6089,169264.0
2023-08-29 10:25:00,49.64,49.67,49.62,49.66,169815.0,46.6089,46.6371,46.5902,46.6277,169815.0
2023-08-29 10:30:00,49.66,49.7,49.65,49.68,211952.0,46.6277,46.6653,46.6183,46.6465,211952.0
2023-08-29 10:35:00,49.69,49.71,49.61,49.64,428864.0,46.6559,46.6747,46.5808,46.6089,428864.0
2023-08-29 10:40:00,49.64,49.65,49.6,49.62,224324.0,46.6089,46.6183,46.5714,46.5902,224324.0
2023-08-29 10:45:00,49.62,49.63,49.58,49.63,224368.0,46.5902,46.5996,46.5526,46.5996,224368.0
2023-08-29 10:50:00,49.62,49.65,49.6,49.6,185929.0,46.5902,46.6183,46.5714,46.5714,185929.0
2023-08-29 10:55:00,49.59,49.63,49.58,49.63,225203.0,46.562,46.5996,46.5526,46.5996,225203.0
2023-08-29 11:00:00,49.63,49.66,49.61,49.65,104954.0,46.5996,46.6277,46.5808,46.6183,104954.0
2023-08-29 11:05:00,49.64,49.69,49.63,49.67,200464.0,46.6089,46.6559,46.5996,46.6371,200464.0
2023-08-29 11:10:00,49.68,49.71,49.66,49.71,152103.0,46.6465,46.6747,46.6277,46.6747,152103.0
2023-08-29 11:15:00,49.71,49.72,49.69,49.72,460657.0,46.6747,46.6841,46.6559,46.6841,460657.0
2023-08-29 11:20:00,49.72,49.72,49.68,49.7,97525.0,46.6841,46.6841,46.6465,46.6653,97525.0
2023-08-29 11:25:00,49.7,49.73,49.7,49.71,97128.0,46.6653,46.6934,46.6653,46.6747,97128.0
2023-08-29 11:30:00,49.71,49.74,49.69,49.73,103485.0,46.6747,46.7028,46.6559,46.6934,103485.0
2023-08-29 11:35:00,49.73,49.75,49.72,49.75,119105.0,46.6934,46.7122,46.6841,46.7122,119105.0
2023-08-29 11:40:00,49.75,49.75,49.73,49.75,107398.0,46.7122,46.7122,46.6934,46.7122,107398.0
2023-08-29 11:45:00,49.75,49.75,49.73,49.73,146654.0,46.7122,46.7122,46.6934,46.6934,146654.0
2023-08-29 11:50:00,49.73,49.74,49.71,49.73,101489.0,46.6934,46.7028,46.6747,46.6934,101489.0
2023-08-29 11:55:00,49.73,49.73,49.71,49.72,112694.0,46.6934,46.6934,46.6747,46.6841,112694.0
2023-08-29 12:00:00,49.73,49.73,49.71,49.73,210181.0,46.6934,46.6934,46.6747,46.6934,210181.0
2023-08-29 12:05:00,49.73,49.73,49.7,49.73,57766.0,46.6934,46.6934,46.6653,46.6934,57766.0
2023-08-29 12:10:00,49.73,49.74,49.7,49.7,137643.0,46.6934,46.7028,46.6653,46.6653,137643.0
2023-08-29 12:15:00,49.69,49.7,49.68,49.69,74307.0,46.6559,46.6653,46.6465,46.6559,74307.0
2023-08-29 12:20:00,49.69,49.71,49.67,49.71,100028.0,46.6559,46.6747,46.6371,46.6747,100028.0
2023-08-29 12:25:00,49.71,49.72,49.69,49.7,59110.0,46.6747,46.6841,46.6559,46.6653,59110.0
2023-08-29 12:30:00,49.71,49.71,49.68,49.7,111917.0,46.6747,46.6747,46.6465,46.6653,111917.0
2023-08-29 12:35:00,49.7,49.7,49.68,49.69,92195.0,46.6653,46.6653,46.6465,46.6559,92195.0
2023-08-29 12:40:00,49.69,49.7,49.67,49.69,159431.0,46.6559,46.6653,46.6371,46.6559,159431.0
2023-08-29 12:45:00,49.7,49.7,49.67,49.69,89666.0,46.6653,46.6653,46.6371,46.6559,89666.0
2023-08-29 12:50:00,49.69,49.7,49.68,49.7,52462.0,46.6559,46.6653,46.6465,46.6653,52462.0
2023-08-29 12:55:00,49.7,49.72,49.69,49.72,109960.0,46.6653,46.6841,46.6559,46.6841,109960.0
2023-08-29 13:00:00,49.72,49.74,49.7,49.73,251251.0,46.6841,46.7028,46.6653,46.6934,251251.0
2023-08-29 13:05:00,49.73,49.75,49.72,49.75,65159.0,46.6934,46.7122,46.6841,46.7122,65159.0
2023-08-29 13:10:00,49.75,49.76,49.73,49.75,217035.0,46.7122,46.7216,46.6934,46.7122,217035.0
2023-08-29 13:15:00,49.75,49.76,49.74,49.75,67621.0,46.7122,46.7216,46.7028,46.7122,67621.0
2023-08-29 13:20:00,49.75,49.77,49.74,49.77,81260.0,46.7122,46.731,46.7028,46.731,81260.0
2023-08-29 13:25:00,49.77,49.77,49.74,49.75,51266.0,46.731,46.731,46.7028,46.7122,51266.0
2023-08-29 13:30:00,49.75,49.77,49.74,49.77,42711.0,46.7122,46.731,46.7028,46.731,42711.0
2023-08-29 13:35:00,49.77,49.79,49.76,49.79,119954.0,46.731,46.7498,46.7216,46.7498,119954.0
2023-08-29 13:40:00,49.79,49.79,49.76,49.78,54655.0,46.7498,46.7498,46.7216,46.7404,54655.0
2023-08-29 13:45:00,49.78,49.79,49.77,49.79,72772.0,46.7404,46.7498,46.731,46.7498,72772.0
2023-08-29 13:50:00,49.79,49.79,49.75,49.76,161155.0,46.7498,46.7498,46.7122,46.7216,161155.0
2023-08-29 13:55:00,49.76,49.77,49.74,49.77,148764.0,46.7216,46.731,46.7028,46.731,148764.0
2023-08-29 14:00:00,49.77,49.78,49.75,49.78,136406.0,46.731,46.7404,46.7122,46.7404,136406.0
2023-08-29 14:05:00,49.77,49.78,49.75,49.78,121950.0,46.731,46.7404,46.7122,46.7404,121950.0
2023-08-29 14:10:00,49.78,49.79,49.76,49.77,114339.0,46.7404,46.7498,46.7216,46.731,114339.0
2023-08-29 14:15:00,49.76,49.78,49.76,49.78,91196.0,46.7216,46.7404,46.7216,46.7404,91196.0
2023-08-29 14:20:00,49.78,49.79,49.76,49.76,193856.0,46.7404,46.7498,46.7216,46.7216,193856.0
2023-08-29 14:25:00,49.77,49.77,49.74,49.77,94932.0,46.731,46.731,46.7028,46.731,94932.0
2023-08-29 14:30:00,49.77,49.77,49.76,49.77,148307.0,46.731,46.731,46.7216,46.731,148307.0
2023-08-29 14:35:00,49.77,49.79,49.75,49.77,114393.0,46.731,46.7498,46.7122,46.731,114393.0
2023-08-29 14:40:00,49.77,49.78,49.76,49.77,78598.0,46.731,46.7404,46.7216,46.731,78598.0
2023-08-29 14:45:00,49.77,49.8,49.76,49.79,157122.0,46.731,46.7592,46.7216,46.7498,157122.0
2023-08-29 14:50:00,49.8,49.8,49.78,49.79,82239.0,46.7592,46.7592,46.7404,46.7498,82239.0
2023-08-29 14:55:00,49.79,49.8,49.78,49.8,119566.0,46.7498,46.7592,46.7404,46.7592,119566.0
2023-08-29 15:00:00,49.8,49.8,49.77,49.8,94198.0,46.7592,46.7592,46.731,46.7592,94198.0
2023-08-29 15:05:00,49.79,49.8,49.77,49.79,88890.0,46.7498,46.7592,46.731,46.7498,88890.0
2023-08-29 15:10:00,49.79,49.81,49.78,49.8,59687.0,46.7498,46.7686,46.7404,46.7592,59687.0
2023-08-29 15:15:00,49.8,49.83,49.8,49.83,76111.0,46.7592,46.7873,46.7592,46.7873,76111.0
2023-08-29 15:20:00,49.83,49.84,49.82,49.84,99126.0,46.7873,46.7967,46.778,46.7967,99126.0
2023-08-29 15:25:00,49.84,49.84,49.83,49.84,63348.0,46.7967,46.7967,46.7873,46.7967,63348.0
2023-08-29 15:30:00,49.84,49.84,49.82,49.82,129390.0,46.7967,46.7967,46.778,46.778,129390.0
2023-08-29 15:35:00,49.82,49.83,49.82,49.83,92137.0,46.778,46.7873,46.778,46.7873,92137.0
2023-08-29 15:40:00,49.83,49.84,49.82,49.83,72821.0,46.7873,46.7967,46.778,46.7873,72821.0
2023-08-29 15:45:00,49.83,49.84,49.81,49.82,143840.0,46.7873,46.7967,46.7686,46.778,143840.0
2023-08-29 15:50:00,49.82,49.82,49.8,49.81,212950.0,46.778,46.778,46.7592,46.7686,212950.0
2023-08-29 15:55:00,49.81,49.83,49.8,49.82,458876.0,46.7686,46.7873,46.7592,46.778,458876.0
2023-08-30 09:30:00,49.56,49.69,49.56,49.68,194260.0,46.5338,46.6559,46.5338,46.6465,194260.0
2023-08-30 09:35:00,49.68,49.69,49.6,49.65,73362.0,46.6465,46.6559,46.5714,46.6183,73362.0
2023-08-30 09:40:00,49.65,49.66,49.61,49.62,127004.0,46.6183,46.6277,46.5808,46.5902,127004.0
2023-08-30 09:45:00,49.62,49.73,49.62,49.73,71865.0,46.5902,46.6934,46.5902,46.6934,71865.0
2023-08-30 09:50:00,49.72,49.8,49.72,49.78,97840.0,46.6841,46.7592,46.6841,46.7404,97840.0
2023-08-30 09:55:00,49.77,49.77,49.72,49.72,76987.0,46.731,46.731,46.6841,46.6841,76987.0
2023-08-30 10:00:00,49.73,49.73,49.66,49.68,171888.0,46.6934,46.6934,46.6277,46.6465,171888.0
2023-08-30 10:05:00,49.69,49.7,49.65,49.66,299445.0,46.6559,46.6653,46.6183,46.6277,299445.0
2023-08-30 10:10:00,49.66,49.73,49.65,49.72,311836.0,46.6277,46.6934,46.6183,46.6841,311836.0
2023-08-30 10:15:00,49.72,49.72,49.65,49.66,87445.0,46.6841,46.6841,46.6183,46.6277,87445.0
2023-08-30 10:20:00,49.66,49.67,49.58,49.59,97783.0,46.6277,46.6371,46.5526,46.562,97783.0
2023-08-30 10:25:00,49.59,49.6,49.55,49.59,277522.0,46.562,46.5714,46.5244,46.562,277522.0
2023-08-30 10:30:00,49.58,49.66,49.58,49.65,96007.0,46.5526,46.6277,46.5526,46.6183,96007.0
2023-08-30 10:35:00,49.65,49.67,49.61,49.67,73994.0,46.6183,46.6371,46.5808,46.6371,73994.0
2023-08-30 10:40:00,49.66,49.7,49.66,49.68,75290.0,46.6277,46.6653,46.6277,46.6465,75290.0
2023-08-30 10:45:00,49.68,49.68,49.61,49.62,106332.0,46.6465,46.6465,46.5808,46.5902,106332.0
2023-08-30 10:50:00,49.61,49.66,49.6,49.66,79039.0,46.5808,46.6277,46.5714,46.6277,79039.0
2023-08-30 10:55:00,49.66,49.68,49.65,49.66,41925.0,46.6277,46.6465,46.6183,46.6277,41925.0
2023-08-30 11:00:00,49.67,49.68,49.63,49.64,55221.0,46.6371,46.6465,46.5996,46.6089,55221.0
2023-08-30 11:05:00,49.63,49.69,49.63,49.65,110746.0,46.5996,46.6559,46.5996,46.6183,110746.0
2023-08-30 11:10:00,49.65,49.66,49.63,49.65,558326.0,46.6183,46.6277,46.5996,46.6183,558326.0
2023-08-30 11:15:00,49.64,49.67,49.64,49.66,70294.0,46.6089,46.6371,46.6089,46.6277,70294.0
2023-08-30 11:20:00,49.67,49.67,49.63,49.64,31854.0,46.6371,46.6371,46.5996,46.6089,31854.0
2023-08-30 11:25:00,49.64,49.64,49.6,49.62,55995.0,46.6089,46.6089,46.5714,46.5902,55995.0
2023-08-30 11:30:00,49.63,49.65,49.62,49.64,59500.0,46.5996,46.6183,46.5902,46.6089,59500.0
2023-08-30 11:35:00,49.64,49.73,49.63,49.71,126679.0,46.6089,46.6934,46.5996,46.6747,126679.0
2023-08-30 11:40:00,49.72,49.75,49.67,49.67,63532.0,46.6841,46.7122,46.6371,46.6371,63532.0
2023-08-30 11:45:00,49.67,49.69,49.66,49.67,61556.0,46.6371,46.6559,46.6277,46.6371,61556.0
2023-08-30 11:50:00,49.68,49.69,49.64,49.64,132533.0,46.6465,46.6559,46.6089,46.6089,132533.0
2023-08-30 11:55:00,49.64,49.68,49.64,49.68,37444.0,46.6089,46.6465,46.6089,46.6465,37444.0
2023-08-30 12:00:00,49.67,49.68,49.65,49.66,69741.0,46.6371,46.6465,46.6183,46.6277,69741.0
2023-08-30 12:05:00,49.66,49.68,49.65,49.67,24705.0,46.6277,46.6465,46.6183,46.6371,24705.0
2023-08-30 12:10:00,49.68,49.68,49.65,49.66,406715.0,46.6465,46.6465,46.6183,46.6277,406715.0
2023-08-30 12:15:00,49.66,49.69,49.65,49.67,137532.0,46.6277,46.6559,46.6183,46.6371,137532.0
2023-08-30 12:20:00,49.66,49.68,49.65,49.68,25897.0,46.6277,46.6465,46.6183,46.6465,25897.0
2023-08-30 12:25:00,49.67,49.7,49.66,49.67,37825.0,46.6371,46.6653,46.6277,46.6371,37825.0
2023-08-30 12:30:00,49.67,49.7,49.67,49.69,48730.0,46.6371,46.6653,46.6371,46.6559,48730.0
2023-08-30 12:35:00,49.69,49.7,49.66,49.68,51964.0,46.6559,46.6653,46.6277,46.6465,51964.0
2023-08-30 12:40:00,49.68,49.7,49.67,49.69,60979.0,46.6465,46.6653,46.6371,46.6559,60979.0
2023-08-30 12:45:00,49.69,49.71,49.68,49.7,41180.0,46.6559,46.6747,46.6465,46.6653,41180.0
2023-08-30 12:50:00,49.69,49.71,49.69,49.7,28417.0,46.6559,46.6747,46.6559,46.6653,28417.0
2023-08-30 12:55:00,49.7,49.72,49.69,49.7,54158.0,46.6653,46.6841,46.6559,46.6653,54158.0
2023-08-30 13:00:00,49.7,49.71,49.68,49.7,84049.0,46.6653,46.6747,46.6465,46.6653,84049.0
2023-08-30 13:05:00,49.7,49.7,49.68,49.69,23644.0,46.6653,46.6653,46.6465,46.6559,23644.0
2023-08-30 13:10:00,49.69,49.71,49.68,49.69,54525.0,46.6559,46.6747,46.6465,46.6559,54525.0
2023-08-30 13:15:00,49.69,49.71,49.69,49.71,19824.0,46.6559,46.6747,46.6559,46.6747,19824.0
2023-08-30 13:20:00,49.7,49.71,49.69,49.69,42252.0,46.6653,46.6747,46.6559,46.6559,42252.0
2023-08-30 13:25:00,49.69,49.7,49.67,49.68,34750.0,46.6559,46.6653,46.6371,46.6465,34750.0
2023-08-30 13:30:00,49.68,49.69,49.67,49.69,41468.0,46.6465,46.6559,46.6371,46.6559,41468.0
2023-08-30 13:35:00,49.69,49.69,49.65,49.66,34014.0,46.6559,46.6559,46.6183,46.6277,34014.0
2023-08-30 13:40:00,49.66,49.67,49.65,49.66,119033.0,46.6277,46.6371,46.6183,46.6277,119033.0
2023-08-30 13:45:00,49.66,49.67,49.64,49.65,104840.0,46.6277,46.6371,46.6089,46.6183,104840.0
2023-08-30 13:50:00,49.64,49.65,49.62,49.63,49884.0,46.6089,46.6183,46.5902,46.5996,49884.0
2023-08-30 13:55:00,49.63,49.64,49.6,49.64,46768.0,46.5996,46.6089,46.5714,46.6089,46768.0
2023-08-30 14:00:00,49.64,49.64,49.6,49.62,142315.0,46.6089,46.6089,46.5714,46.5902,142315.0
2023-08-30 14:05:00,49.62,49.62,49.57,49.59,63493.0,46.5902,46.5902,46.5432,46.562,63493.0
2023-08-30 14:10:00,49.59,49.61,49.57,49.61,92427.0,46.562,46.5808,46.5432,46.5808,92427.0
2023-08-30 14:15:00,49.61,49.63,49.58,49.61,63741.0,46.5808,46.5996,46.5526,46.5808,63741.0
2023-08-30 14:20:00,49.61,49.62,49.6,49.61,71412.0,46.5808,46.5902,46.5714,46.5808,71412.0
2023-08-30 14:25:00,49.6,49.61,49.57,49.59,88072.0,46.5714,46.5808,46.5432,46.562,88072.0
2023-08-30 14:30:00,49.58,49.61,49.58,49.6,57565.0,46.5526,46.5808,46.5526,46.5714,57565.0
2023-08-30 14:35:00,49.6,49.63,49.59,49.62,61897.0,46.5714,46.5996,46.562,46.5902,61897.0
2023-08-30 14:40:00,49.62,49.66,49.61,49.65,49004.0,46.5902,46.6277,46.5808,46.6183,49004.0
2023-08-30 14:45:00,49.65,49.66,49.64,49.65,37683.0,46.6183,46.6277,46.6089,46.6183,37683.0
2023-08-30 14:50:00,49.65,49.67,49.64,49.66,34432.0,46.6183,46.6371,46.6089,46.6277,34432.0
2023-08-30 14:55:00,49.66,49.68,49.66,49.67,58365.0,46.6277,46.6465,46.6277,46.6371,58365.0
2023-08-30 15:00:00,49.68,49.69,49.66,49.69,56232.0,46.6465,46.6559,46.6277,46.6559,56232.0
2023-08-30 15:05:00,49.68,49.69,49.66,49.67,149489.0,46.6465,46.6559,46.6277,46.6371,149489.0
2023-08-30 15:10:00,49.67,49.67,49.65,49.66,126854.0,46.6371,46.6371,46.6183,46.6277,126854.0
2023-08-30 15:15:00,49.66,49.66,49.65,49.66,30096.0,46.6277,46.6277,46.6183,46.6277,30096.0
2023-08-30 15:20:00,49.66,49.66,49.62,49.63,21370.0,46.6277,46.6277,46.5902,46.5996,21370.0
2023-08-30 15:25:00,49.64,49.66,49.63,49.66,30946.0,46.6089,46.6277,46.5996,46.6277,30946.0
2023-08-30 15:30:00,49.66,49.66,49.63,49.64,43021.0,46.6277,46.6277,46.5996,46.6089,43021.0
2023-08-30 15:35:00,49.64,49.65,49.63,49.63,60111.0,46.6089,46.6183,46.5996,46.5996,60111.0
2023-08-30 15:40:00,49.63,49.64,49.61,49.61,41150.0,46.5996,46.6089,46.5808,46.5808,41150.0
2023-08-30 15:45:00,49.62,49.64,49.61,49.63,57796.0,46.5902,46.6089,46.5808,46.5996,57796.0
2023-08-30 15:50:00,49.62,49.64,49.61,49.62,81465.0,46.5902,46.6089,46.5808,46.5902,81465.0
2023-08-30 15:55:00,49.62,49.66,49.61,49.66,241907.0,46.5902,46.6277,46.5808,46.6277,241907.0
2023-08-31 09:30:00,49.37,49.37,49.3,49.3,201938.0,46.3554,46.3554,46.2897,46.2897,201938.0
2023-08-31 09:35:00,49.3,49.32,49.26,49.27,272160.0,46.2897,46.3085,46.2521,46.2615,272160.0
2023-08-31 09:40:00,49.27,49.3,49.25,49.27,349510.0,46.2615,46.2897,46.2428,46.2615,349510.0
2023-08-31 09:45:00,49.27,49.39,49.27,49.35,294848.0,46.2615,46.3742,46.2615,46.3367,294848.0
2023-08-31 09:50:00,49.36,49.38,49.31,49.36,154517.0,46.346,46.3648,46.2991,46.346,154517.0
2023-08-31 09:55:00,49.36,49.37,49.32,49.37,118496.0,46.346,46.3554,46.3085,46.3554,118496.0
2023-08-31 10:00:00,49.38,49.38,49.32,49.34,113041.0,46.3648,46.3648,46.3085,46.3273,113041.0
2023-08-31 10:05:00,49.35,49.36,49.29,49.31,190265.0,46.3367,46.346,46.2803,46.2991,190265.0
2023-08-31 10:10:00,49.32,49.33,49.27,49.31,113942.0,46.3085,46.3179,46.2615,46.2991,113942.0
2023-08-31 10:15:00,49.32,49.33,49.29,49.3,59352.0,46.3085,46.3179,46.2803,46.2897,59352.0
2023-08-31 10:20:00,49.3,49.33,49.27,49.29,68524.0,46.2897,46.3179,46.2615,46.2803,68524.0
2023-08-31 10:25:00,49.29,49.33,49.27,49.33,41955.0,46.2803,46.3179,46.2615,46.3179,41955.0
2023-08-31 10:30:00,49.32,49.33,49.27,49.29,79228.0,46.3085,46.3179,46.2615,46.2803,79228.0
2023-08-31 10:35:00,49.28,49.33,49.28,49.32,154293.0,46.2709,46.3179,46.2709,46.3085,154293.0
2023-08-31 10:40:00,49.32,49.32,49.25,49.26,38778.0,46.3085,46.3085,46.2428,46.2521,38778.0
2023-08-31 10:45:00,49.26,49.27,49.23,49.24,70941.0,46.2521,46.2615,46.224,46.2334,70941.0
2023-08-31 10:50:00,49.23,49.25,49.21,49.25,79697.0,46.224,46.2428,46.2052,46.2428,79697.0
2023-08-31 10:55:00,49.25,49.25,49.22,49.23,56500.0,46.2428,46.2428,46.2146,46.224,56500.0
2023-08-31 11:00:00,49.23,49.25,49.2,49.2,70041.0,46.224,46.2428,46.1958,46.1958,70041.0
2023-08-31 11:05:00,49.19,49.2,49.15,49.17,158136.0,46.1864,46.1958,46.1489,46.1676,158136.0
2023-08-31 11:10:00,49.18,49.2,49.15,49.16,62841.0,46.177,46.1958,46.1489,46.1583,62841.0
2023-08-31 11:15:00,49.16,49.19,49.16,49.18,190937.0,46.1583,46.1864,46.1583,46.177,190937.0
2023-08-31 11:20:00,49.18,49.21,49.17,49.2,32447.0,46.177,46.2052,46.1676,46.1958,32447.0
2023-08-31 11:25:00,49.2,49.21,49.16,49.19,120054.0,46.1958,46.2052,46.1583,46.1864,120054.0
2023-08-31 11:30:00,49.19,49.19,49.1,49.11,40196.0,46.1864,46.1864,46.1019,46.1113,40196.0
2023-08-31 11:35:00,49.1,49.11,49.09,49.09,83641.0,46.1019,46.1113,46.0925,46.0925,83641.0
2023-08-31 11:40:00,49.1,49.14,49.1,49.12,77878.0,46.1019,46.1395,46.1019,46.1207,77878.0
2023-08-31 11:45:00,49.12,49.14,49.11,49.13,69732.0,46.1207,46.1395,46.1113,46.1301,69732.0
2023-08-31 11:50:00,49.13,49.17,49.12,49.16,68013.0,46.1301,46.1676,46.1207,46.1583,68013.0
2023-08-31 11:55:00,49.15,49.16,49.13,49.15,32105.0,46.1489,46.1583,46.1301,46.1489,32105.0
2023-08-31 12:00:00,49.16,49.16,49.11,49.14,42570.0,46.1583,46.1583,46.1113,46.1395,42570.0
2023-08-31 12:05:00,49.15,49.16,49.13,49.15,41974.0,46.1489,46.1583,46.1301,46.1489,41974.0
2023-08-31 12:10:00,49.16,49.18,49.14,49.16,67302.0,46.1583,46.177,46.1395,46.1583,67302.0
2023-08-31 12:15:00,49.15,49.16,49.08,49.09,114327.0,46.1489,46.1583,46.0831,46.0925,114327.0
2023-08-31 12:20:00,49.08,49.09,49.03,49.05,106410.0,46.0831,46.0925,46.0362,46.055,106410.0
2023-08-31 12:25:00,49.05,49.08,49.04,49.07,122281.0,46.055,46.0831,46.0456,46.0737,122281.0
2023-08-31 12:30:00,49.06,49.08,49.05,49.06,59868.0,46.0644,46.0831,46.055,46.0644,59868.0
2023-08-31 12:35:00,49.06,49.09,49.06,49.08,56408.0,46.0644,46.0925,46.0644,46.0831,56408.0
2023-08-31 12:40:00,49.07,49.08,49.05,49.06,24266.0,46.0737,46.0831,46.055,46.0644,24266.0
2023-08-31 12:45:00,49.06,49.06,49.03,49.05,55844.0,46.0644,46.0644,46.0362,46.055,55844.0
2023-08-31 12:50:00,49.05,49.09,49.05,49.09,122254.0,46.055,46.0925,46.055,46.0925,122254.0
2023-08-31 12:55:00,49.09,49.12,49.09,49.11,105358.0,46.0925,46.1207,46.0925,46.1113,105358.0
2023-08-31 13:00:00,49.1,49.12,49.09,49.12,20815.0,46.1019,46.1207,46.0925,46.1207,20815.0
2023-08-31 13:05:00,49.12,49.12,49.1,49.12,36320.0,46.1207,46.1207,46.1019,46.1207,36320.0
2023-08-31 13:10:00,49.12,49.14,49.12,49.12,24524.0,46.1207,46.1395,46.1207,46.1207,24524.0
2023-08-31 13:15:00,49.12,49.13,49.11,49.13,15597.0,46.1207,46.1301,46.1113,46.1301,15597.0
2023-08-31 13:20:00,49.13,49.14,49.12,49.14,34893.0,46.1301,46.1395,46.1207,46.1395,34893.0
2023-08-31 13:25:00,49.14,49.15,49.12,49.13,85470.0,46.1395,46.1489,46.1207,46.1301,85470.0
2023-08-31 13:30:00,49.14,49.15,49.13,49.14,32253.0,46.1395,46.1489,46.1301,46.1395,32253.0
2023-08-31 13:35:00,49.15,49.16,49.13,49.15,68134.0,46.1489,46.1583,46.1301,46.1489,68134.0
2023-08-31 13:40:00,49.14,49.15,49.13,49.14,27120.0,46.1395,46.1489,46.1301,46.1395,27120.0
2023-08-31 13:45:00,49.14,49.14,49.11,49.13,27139.0,46.1395,46.1395,46.1113,46.1301,27139.0
2023-08-31 13:50:00,49.13,49.14,49.11,49.12,64287.0,46.1301,46.1395,46.1113,46.1207,64287.0
2023-08-31 13:55:00,49.13,49.14,49.11,49.13,137928.0,46.1301,46.1395,46.1113,46.1301,137928.0
2023-08-31 14:00:00,49.13,49.16,49.13,49.16,62870.0,46.1301,46.1583,46.1301,46.1583,62870.0
2023-08-31 14:05:00,49.16,49.19,49.15,49.18,122963.0,46.1583,46.1864,46.1489,46.177,122963.0
2023-08-31 14:10:00,49.18,49.21,49.18,49.2,51536.0,46.177,46.2052,46.177,46.1958,51536.0
2023-08-31 14:15:00,49.2,49.23,49.2,49.23,16581.0,46.1958,46.224,46.1958,46.224,16581.0
2023-08-31 14:20:00,49.22,49.25,49.21,49.25,68710.0,46.2146,46.2428,46.2052,46.2428,68710.0
2023-08-31 14:25:00,49.25,49.26,49.23,49.24,44107.0,46.2428,46.2521,46.224,46.2334,44107.0
2023-08-31 14:30:00,49.24,49.24,49.19,49.19,61243.0,46.2334,46.2334,46.1864,46.1864,61243.0
2023-08-31 14:35:00,49.2,49.2,49.15,49.16,70994.0,46.1958,46.1958,46.1489,46.1583,70994.0
2023-08-31 14:40:00,49.16,49.17,49.13,49.13,41460.0,46.1583,46.1676,46.1301,46.1301,41460.0
2023-08-31 14:45:00,49.13,49.16,49.12,49.14,64270.0,46.1301,46.1583,46.1207,46.1395,64270.0
2023-08-31 14:50:00,49.14,49.15,49.12,49.12,133826.0,46.1395,46.1489,46.1207,46.1207,133826.0
2023-08-31 14:55:00,49.11,49.12,49.1,49.12,57001.0,46.1113,46.1207,46.1019,46.1207,57001.0
2023-08-31 15:00:00,49.12,49.14,49.11,49.14,62637.0,46.1207,46.1395,46.1113,46.1395,62637.0
2023-08-31 15:05:00,49.13,49.15,49.12,49.15,63863.0,46.1301,46.1489,46.1207,46.1489,63863.0
2023-08-31 15:10:00,49.15,49.16,49.14,49.15,76869.0,46.1489,46.1583,46.1395,46.1489,76869.0
2023-08-31 15:15:00,49.15,49.15,49.13,49.14,46425.0,46.1489,46.1489,46.1301,46.1395,46425.0
2023-08-31 15:20:00,49.14,49.14,49.12,49.13,149594.0,46.1395,46.1395,46.1207,46.1301,149594.0
2023-08-31 15:25:00,49.13,49.15,49.12,49.13,91854.0,46.1301,46.1489,46.1207,46.1301,91854.0
2023-08-31 15:30:00,49.14,49.16,49.13,49.15,94679.0,46.1395,46.1583,46.1301,46.1489,94679.0
2023-08-31 15:35:00,49.15,49.16,49.14,49.15,103574.0,46.1489,46.1583,46.1395,46.1489,103574.0
2023-08-31 15:40:00,49.16,49.2,49.15,49.2,164980.0,46.1583,46.1958,46.1489,46.1958,164980.0
2023-08-31 15:45:00,49.2,49.2,49.18,49.2,172887.0,46.1958,46.1958,46.177,46.1958,172887.0
2023-08-31 15:50:00,49.19,49.19,49.15,49.15,165379.0,46.1864,46.1864,46.1489,46.1489,165379.0
2023-08-31 15:55:00,49.15,49.15,49.05,49.06,1208058.0,46.1489,46.1489,46.055,46.0644,1208058.0
2023-09-01 09:30:00,49.72,49.86,49.71,49.85,691056.0,46.6841,46.8155,46.6747,46.8061,691056.0
2023-09-01 09:35:00,49.86,49.87,49.7,49.71,446656.0,46.8155,46.8249,46.6653,46.6747,446656.0
2023-09-01 09:40:00,49.71,49.73,49.62,49.72,446308.0,46.6747,46.6934,46.5902,46.6841,446308.0
2023-09-01 09:45:00,49.72,49.72,49.6,49.66,885999.0,46.6841,46.6841,46.5714,46.6277,885999.0
2023-09-01 09:50:00,49.65,49.68,49.6,49.61,361009.0,46.6183,46.6465,46.5714,46.5808,361009.0
2023-09-01 09:55:00,49.62,49.71,49.61,49.69,358360.0,46.5902,46.6747,46.5808,46.6559,358360.0
2023-09-01 10:00:00,49.69,49.72,49.58,49.72,302664.0,46.6559,46.6841,46.5526,46.6841,302664.0
2023-09-01 10:05:00,49.72,49.78,49.7,49.77,171273.0,46.6841,46.7404,46.6653,46.731,171273.0
2023-09-01 10:10:00,49.77,49.81,49.75,49.76,157904.0,46.731,46.7686,46.7122,46.7216,157904.0
2023-09-01 10:15:00,49.76,49.8,49.72,49.79,396415.0,46.7216,46.7592,46.6841,46.7498,396415.0
2023-09-01 10:20:00,49.79,49.8,49.74,49.75,121296.0,46.7498,46.7592,46.7028,46.7122,121296.0
2023-09-01 10:25:00,49.75,49.83,49.74,49.83,141565.0,46.7122,46.7873,46.7028,46.7873,141565.0
2023-09-01 10:30:00,49.83,49.83,49.69,49.72,115754.0,46.7873,46.7873,46.6559,46.6841,115754.0
2023-09-01 10:35:00,49.72,49.77,49.7,49.75,72319.0,46.6841,46.731,46.6653,46.7122,72319.0
2023-09-01 10:40:00,49.75,49.77,49.72,49.76,73763.0,46.7122,46.731,46.6841,46.7216,73763.0
2023-09-01 10:45:00,49.76,49.76,49.66,49.69,109475.0,46.7216,46.7216,46.6277,46.6559,109475.0
2023-09-01 10:50:00,49.69,49.71,49.66,49.66,139151.0,46.6559,46.6747,46.6277,46.6277,139151.0
2023-09-01 10:55:00,49.66,49.67,49.62,49.65,192680.0,46.6277,46.6371,46.5902,46.6183,192680.0
2023-09-01 11:00:00,49.64,49.65,49.62,49.65,77486.0,46.6089,46.6183,46.5902,46.6183,77486.0
2023-09-01 11:05:00,49.65,49.65,49.61,49.62,48800.0,46.6183,46.6183,46.5808,46.5902,48800.0
2023-09-01 11:10:00,49.61,49.63,49.58,49.58,110322.0,46.5808,46.5996,46.5526,46.5526,110322.0
2023-09-01 11:15:00,49.58,49.62,49.57,49.62,126909.0,46.5526,46.5902,46.5432,46.5902,126909.0
2023-09-01 11:20:00,49.61,49.62,49.58,49.6,71059.0,46.5808,46.5902,46.5526,46.5714,71059.0
2023-09-01 11:25:00,49.6,49.62,49.56,49.58,72141.0,46.5714,46.5902,46.5338,46.5526,72141.0
2023-09-01 11:30:00,49.58,49.59,49.54,49.56,166969.0,46.5526,46.562,46.515,46.5338,166969.0
2023-09-01 11:35:00,49.56,49.6,49.56,49.57,150011.0,46.5338,46.5714,46.5338,46.5432,150011.0
2023-09-01 11:40:00,49.58,49.58,49.55,49.56,105191.0,46.5526,46.5526,46.5244,46.5338,105191.0
2023-09-01 11:45:00,49.56,49.57,49.53,49.55,177255.0,46.5338,46.5432,46.5057,46.5244,177255.0
2023-09-01 11:50:00,49.55,49.57,49.53,49.57,89955.0,46.5244,46.5432,46.5057,46.5432,89955.0
2023-09-01 11:55:00,49.57,49.58,49.54,49.54,77235.0,46.5432,46.5526,46.515,46.515,77235.0
2023-09-01 12:00:00,49.54,49.55,49.52,49.54,81511.0,46.515,46.5244,46.4963,46.515,81511.0
2023-09-01 12:05:00,49.54,49.57,49.53,49.56,53250.0,46.515,46.5432,46.5057,46.5338,53250.0
2023-09-01 12:10:00,49.56,49.58,49.56,49.57,64559.0,46.5338,46.5526,46.5338,46.5432,64559.0
2023-09-01 12:15:00,49.57,49.6,49.56,49.59,49644.0,46.5432,46.5714,46.5338,46.562,49644.0
2023-09-01 12:20:00,49.6,49.64,49.6,49.63,99531.0,46.5714,46.6089,46.5714,46.5996,99531.0
2023-09-01 12:25:00,49.64,49.64,49.6,49.6,130978.0,46.6089,46.6089,46.5714,46.5714,130978.0
2023-09-01 12:30:00,49.59,49.62,49.58,49.59,132882.0,46.562,46.5902,46.5526,46.562,132882.0
2023-09-01 12:35:00,49.59,49.59,49.55,49.55,51477.0,46.562,46.562,46.5244,46.5244,51477.0
2023-09-01 12:40:00,49.55,49.56,49.52,49.53,141458.0,46.5244,46.5338,46.4963,46.5057,141458.0
2023-09-01 12:45:00,49.53,49.54,49.51,49.54,105861.0,46.5057,46.515,46.4869,46.515,105861.0
2023-09-01 12:50:00,49.54,49.57,49.54,49.57,100198.0,46.515,46.5432,46.515,46.5432,100198.0
2023-09-01 12:55:00,49.57,49.58,49.56,49.56,91953.0,46.5432,46.5526,46.5338,46.5338,91953.0
2023-09-01 13:00:00,49.57,49.57,49.55,49.55,142869.0,46.5432,46.5432,46.5244,46.5244,142869.0
2023-09-01 13:05:00,49.55,49.57,49.55,49.56,117986.0,46.5244,46.5432,46.5244,46.5338,117986.0
2023-09-01 13:10:00,49.55,49.56,49.55,49.55,26776.0,46.5244,46.5338,46.5244,46.5244,26776.0
2023-09-01 13:15:00,49.55,49.56,49.54,49.55,55792.0,46.5244,46.5338,46.515,46.5244,55792.0
2023-09-01 13:20:00,49.55,49.57,49.55,49.57,48276.0,46.5244,46.5432,46.5244,46.5432,48276.0
2023-09-01 13:25:00,49.57,49.58,49.55,49.58,42117.0,46.5432,46.5526,46.5244,46.5526,42117.0
2023-09-01 13:30:00,49.58,49.6,49.57,49.58,265330.0,46.5526,46.5714,46.5432,46.5526,265330.0
2023-09-01 13:35:00,49.58,49.6,49.57,49.58,37150.0,46.5526,46.5714,46.5432,46.5526,37150.0
2023-09-01 13:40:00,49.59,49.59,49.58,49.59,23043.0,46.562,46.562,46.5526,46.562,23043.0
2023-09-01 13:45:00,49.59,49.6,49.57,49.58,85946.0,46.562,46.5714,46.5432,46.5526,85946.0
2023-09-01 13:50:00,49.57,49.59,49.57,49.59,38179.0,46.5432,46.562,46.5432,46.562,38179.0
2023-09-01 13:55:00,49.59,49.59,49.58,49.58,57916.0,46.562,46.562,46.5526,46.5526,57916.0
2023-09-01 14:00:00,49.58,49.59,49.56,49.59,79995.0,46.5526,46.562,46.5338,46.562,79995.0
2023-09-01 14:05:00,49.59,49.6,49.59,49.6,126793.0,46.562,46.5714,46.562,46.5714,126793.0
2023-09-01 14:10:00,49.6,49.6,49.58,49.59,42682.0,46.5714,46.5714,46.5526,46.562,42682.0
2023-09-01 14:15:00,49.59,49.59,49.57,49.57,79461.0,46.562,46.562,46.5432,46.5432,79461.0
2023-09-01 14:20:00,49.58,49.58,49.54,49.55,126629.0,46.5526,46.5526,46.515,46.5244,126629.0
2023-09-01 14:25:00,49.55,49.55,49.51,49.52,47585.0,46.5244,46.5244,46.4869,46.4963,47585.0
2023-09-01 14:30:00,49.52,49.54,49.51,49.53,127987.0,46.4963,46.515,46.4869,46.5057,127987.0
2023-09-01 14:35:00,49.53,49.54,49.53,49.54,48748.0,46.5057,46.515,46.5057,46.515,48748.0
2023-09-01 14:40:00,49.54,49.55,49.53,49.55,76984.0,46.515,46.5244,46.5057,46.5244,76984.0
2023-09-01 14:45:00,49.55,49.55,49.54,49.55,46458.0,46.5244,46.5244,46.515,46.5244,46458.0
2023-09-01 14:50:00,49.55,49.57,49.54,49.55,84909.0,46.5244,46.5432,46.515,46.5244,84909.0
2023-09-01 14:55:00,49.55,49.56,49.55,49.56,35100.0,46.5244,46.5338,46.5244,46.5338,35100.0
2023-09-01 15:00:00,49.55,49.6,49.55,49.59,77110.0,46.5244,46.5714,46.5244,46.562,77110.0
2023-09-01 15:05:00,49.59,49.6,49.57,49.58,77000.0,46.562,46.5714,46.5432,46.5526,77000.0
2023-09-01 15:10:00,49.57,49.6,49.57,49.59,121887.0,46.5432,46.5714,46.5432,46.562,121887.0
2023-09-01 15:15:00,49.58,49.59,49.58,49.59,66623.0,46.5526,46.562,46.5526,46.562,66623.0
2023-09-01 15:20:00,49.59,49.59,49.57,49.59,229953.0,46.562,46.562,46.5432,46.562,229953.0
2023-09-01 15:25:00,49.59,49.6,49.58,49.59,42603.0,46.562,46.5714,46.5526,46.562,42603.0
2023-09-01 15:30:00,49.59,49.61,49.58,49.59,136873.0,46.562,46.5808,46.5526,46.562,136873.0
2023-09-01 15:35:00,49.58,49.6,49.58,49.59,77378.0,46.5526,46.5714,46.5526,46.562,77378.0
2023-09-01 15:40:00,49.6,49.6,49.58,49.59,83342.0,46.5714,46.5714,46.5526,46.562,83342.0
2023-09-01 15:45:00,49.59,49.59,49.57,49.59,138825.0,46.562,46.562,46.5432,46.562,138825.0
2023-09-01 15:50:00,49.59,49.6,49.57,49.59,126936.0,46.562,46.5714,46.5432,46.562,126936.0
2023-09-01 15:55:00,49.59,49.63,49.59,49.62,447815.0,46.562,46.5996,46.562,46.5902,447815.0
2023-09-05 09:30:00,49.39,49.44,49.38,49.43,399903.0,46.3742,46.4212,46.3648,46.4118,399903.0
2023-09-05 09:35:00,49.42,49.44,49.39,49.42,194680.0,46.4024,46.4212,46.3742,46.4024,194680.0
2023-09-05 09:40:00,49.41,49.41,49.3,49.32,257064.0,46.393,46.393,46.2897,46.3085,257064.0
2023-09-05 09:45:00,49.32,49.36,49.27,49.28,107242.0,46.3085,46.346,46.2615,46.2709,107242.0
2023-09-05 09:50:00,49.29,49.32,49.26,49.27,109946.0,46.2803,46.3085,46.2521,46.2615,109946.0
2023-09-05 09:55:00,49.27,49.32,49.25,49.32,80562.0,46.2615,46.3085,46.2428,46.3085,80562.0
2023-09-05 10:00:00,49.32,49.33,49.29,49.32,69330.0,46.3085,46.3179,46.2803,46.3085,69330.0
2023-09-05 10:05:00,49.31,49.34,49.26,49.27,352866.0,46.2991,46.3273,46.2521,46.2615,352866.0
2023-09-05 10:10:00,49.27,49.28,49.24,49.24,76526.0,46.2615,46.2709,46.2334,46.2334,76526.0
2023-09-05 10:15:00,49.25,49.29,49.22,49.29,64302.0,46.2428,46.2803,46.2146,46.2803,64302.0
2023-09-05 10:20:00,49.29,49.32,49.28,49.3,52753.0,46.2803,46.3085,46.2709,46.2897,52753.0
2023-09-05 10:25:00,49.3,49.32,49.28,49.29,74108.0,46.2897,46.3085,46.2709,46.2803,74108.0
2023-09-05 10:30:00,49.3,49.33,49.28,49.28,93385.0,46.2897,46.3179,46.2709,46.2709,93385.0
2023-09-05 10:35:00,49.28,49.3,49.27,49.29,63460.0,46.2709,46.2897,46.2615,46.2803,63460.0
2023-09-05 10:40:00,49.29,49.3,49.24,49.26,64284.0,46.2803,46.2897,46.2334,46.2521,64284.0
2023-09-05 10:45:00,49.26,49.28,49.25,49.27,111337.0,46.2521,46.2709,46.2428,46.2615,111337.0
2023-09-05 10:50:00,49.27,49.32,49.26,49.32,72080.0,46.2615,46.3085,46.2521,46.3085,72080.0
2023-09-05 10:55:00,49.32,49.33,49.3,49.32,68678.0,46.3085,46.3179,46.2897,46.3085,68678.0
2023-09-05 11:00:00,49.32,49.38,49.31,49.38,137882.0,46.3085,46.3648,46.2991,46.3648,137882.0
2023-09-05 11:05:00,49.37,49.39,49.35,49.36,97364.0,46.3554,46.3742,46.3367,46.346,97364.0
2023-09-05 11:10:00,49.35,49.41,49.35,49.4,29325.0,46.3367,46.393,46.3367,46.3836,29325.0
2023-09-05 11:15:00,49.39,49.43,49.39,49.41,65545.0,46.3742,46.4118,46.3742,46.393,65545.0
2023-09-05 11:20:00,49.41,49.41,49.37,49.37,59404.0,46.393,46.393,46.3554,46.3554,59404.0
2023-09-05 11:25:00,49.37,49.38,49.35,49.35,117701.0,46.3554,46.3648,46.3367,46.3367,117701.0
2023-09-05 11:30:00,49.36,49.36,49.33,49.35,64059.0,46.346,46.346,46.3179,46.3367,64059.0
2023-09-05 11:35:00,49.35,49.36,49.34,49.36,219852.0,46.3367,46.346,46.3273,46.346,219852.0
2023-09-05 11:40:00,49.35,49.36,49.34,49.36,95534.0,46.3367,46.346,46.3273,46.346,95534.0
2023-09-05 11:45:00,49.36,49.4,49.35,49.4,66539.0,46.346,46.3836,46.3367,46.3836,66539.0
2023-09-05 11:50:00,49.4,49.4,49.37,49.38,76736.0,46.3836,46.3836,46.3554,46.3648,76736.0
2023-09-05 11:55:00,49.38,49.38,49.35,49.36,101101.0,46.3648,46.3648,46.3367,46.346,101101.0
2023-09-05 12:00:00,49.35,49.39,49.35,49.37,136266.0,46.3367,46.3742,46.3367,46.3554,136266.0
2023-09-05 12:05:00,49.37,49.4,49.37,49.4,67238.0,46.3554,46.3836,46.3554,46.3836,67238.0
2023-09-05 12:10:00,49.4,49.41,49.4,49.4,23695.0,46.3836,46.393,46.3836,46.3836,23695.0
2023-09-05 12:15:00,49.4,49.41,49.39,49.4,35904.0,46.3836,46.393,46.3742,46.3836,35904.0
2023-09-05 12:20:00,49.39,49.41,49.39,49.4,14105.0,46.3742,46.393,46.3742,46.3836,14105.0
2023-09-05 12:25:00,49.4,49.41,49.37,49.38,73846.0,46.3836,46.393,46.3554,46.3648,73846.0
2023-09-05 12:30:00,49.37,49.39,49.37,49.38,113768.0,46.3554,46.3742,46.3554,46.3648,113768.0
2023-09-05 12:35:00,49.39,49.39,49.38,49.39,59998.0,46.3742,46.3742,46.3648,46.3742,59998.0
2023-09-05 12:40:00,49.39,49.39,49.37,49.39,88798.0,46.3742,46.3742,46.3554,46.3742,88798.0
2023-09-05 12:45:00,49.38,49.39,49.37,49.39,38146.0,46.3648,46.3742,46.3554,46.3742,38146.0
2023-09-05 12:50:00,49.38,49.39,49.36,49.36,35050.0,46.3648,46.3742,46.346,46.346,35050.0
2023-09-05 12:55:00,49.36,49.37,49.35,49.36,36863.0,46.346,46.3554,46.3367,46.346,36863.0
2023-09-05 13:00:00,49.36,49.36,49.35,49.36,81496.0,46.346,46.346,46.3367,46.346,81496.0
2023-09-05 13:05:00,49.35,49.35,49.32,49.32,92423.0,46.3367,46.3367,46.3085,46.3085,92423.0
2023-09-05 13:10:00,49.33,49.33,49.31,49.32,28610.0,46.3179,46.3179,46.2991,46.3085,28610.0
2023-09-05 13:15:00,49.32,49.33,49.31,49.33,28041.0,46.3085,46.3179,46.2991,46.3179,28041.0
2023-09-05 13:20:00,49.32,49.33,49.3,49.33,27921.0,46.3085,46.3179,46.2897,46.3179,27921.0
2023-09-05 13:25:00,49.32,49.33,49.32,49.33,44051.0,46.3085,46.3179,46.3085,46.3179,44051.0
2023-09-05 13:30:00,49.32,49.34,49.31,49.32,44362.0,46.3085,46.3273,46.2991,46.3085,44362.0
2023-09-05 13:35:00,49.32,49.33,49.3,49.32,89274.0,46.3085,46.3179,46.2897,46.3085,89274.0
2023-09-05 13:40:00,49.32,49.33,49.31,49.32,60060.0,46.3085,46.3179,46.2991,46.3085,60060.0
2023-09-05 13:45:00,49.32,49.33,49.32,49.33,24237.0,46.3085,46.3179,46.3085,46.3179,24237.0
2023-09-05 13:50:00,49.32,49.34,49.32,49.34,57953.0,46.3085,46.3273,46.3085,46.3273,57953.0
2023-09-05 13:55:00,49.34,49.34,49.32,49.34,20789.0,46.3273,46.3273,46.3085,46.3273,20789.0
2023-09-05 14:00:00,49.34,49.35,49.33,49.34,120432.0,46.3273,46.3367,46.3179,46.3273,120432.0
2023-09-05 14:05:00,49.33,49.34,49.31,49.32,21586.0,46.3179,46.3273,46.2991,46.3085,21586.0
2023-09-05 14:10:00,49.31,49.34,49.31,49.34,71718.0,46.2991,46.3273,46.2991,46.3273,71718.0
2023-09-05 14:15:00,49.33,49.36,49.33,49.35,112002.0,46.3179,46.346,46.3179,46.3367,112002.0
2023-09-05 14:20:00,49.36,49.37,49.35,49.37,75052.0,46.346,46.3554,46.3367,46.3554,75052.0
2023-09-05 14:25:00,49.37,49.37,49.35,49.37,61150.0,46.3554,46.3554,46.3367,46.3554,61150.0
2023-09-05 14:30:00,49.37,49.37,49.34,49.34,399679.0,46.3554,46.3554,46.3273,46.3273,399679.0
2023-09-05 14:35:00,49.34,49.35,49.34,49.35,25647.0,46.3273,46.3367,46.3273,46.3367,25647.0
2023-09-05 14:40:00,49.34,49.35,49.34,49.35,36393.0,46.3273,46.3367,46.3273,46.3367,36393.0
2023-09-05 14:45:00,49.34,49.35,49.34,49.35,51489.0,46.3273,46.3367,46.3273,46.3367,51489.0
2023-09-05 14:50:00,49.35,49.35,49.34,49.34,106186.0,46.3367,46.3367,46.3273,46.3273,106186.0
2023-09-05 14:55:00,49.34,49.35,49.33,49.34,44842.0,46.3273,46.3367,46.3179,46.3273,44842.0
2023-09-05 15:00:00,49.34,49.34,49.32,49.32,38228.0,46.3273,46.3273,46.3085,46.3085,38228.0
2023-09-05 15:05:00,49.32,49.33,49.31,49.31,55209.0,46.3085,46.3179,46.2991,46.2991,55209.0
2023-09-05 15:10:00,49.32,49.32,49.28,49.29,83124.0,46.3085,46.3085,46.2709,46.2803,83124.0
2023-09-05 15:15:00,49.29,49.3,49.28,49.3,30725.0,46.2803,46.2897,46.2709,46.2897,30725.0
2023-09-05 15:20:00,49.3,49.31,49.29,49.31,56757.0,46.2897,46.2991,46.2803,46.2991,56757.0
2023-09-05 15:25:00,49.31,49.31,49.3,49.3,69453.0,46.2991,46.2991,46.2897,46.2897,69453.0
2023-09-05 15:30:00,49.3,49.32,49.3,49.32,41449.0,46.2897,46.3085,46.2897,46.3085,41449.0
2023-09-05 15:35:00,49.31,49.33,49.31,49.33,100892.0,46.2991,46.3179,46.2991,46.3179,100892.0
2023-09-05 15:40:00,49.33,49.34,49.32,49.34,139943.0,46.3179,46.3273,46.3085,46.3273,139943.0
2023-09-05 15:45:00,49.34,49.34,49.33,49.33,83382.0,46.3273,46.3273,46.3179,46.3179,83382.0
2023-09-05 15:50:00,49.33,49.33,49.29,49.3,105081.0,46.3179,46.3179,46.2803,46.2897,105081.0
2023-09-05 15:55:00,49.3,49.3,49.27,49.28,192963.0,46.2897,46.2897,46.2615,46.2709,192963.0
2023-09-06 09:30:00,49.17,49.24,49.15,49.23,490161.0,46.1676,46.2334,46.1489,46.224,490161.0
2023-09-06 09:35:00,49.23,49.3,49.22,49.3,144941.0,46.224,46.2897,46.2146,46.2897,144941.0
2023-09-06 09:40:00,49.3,49.33,49.27,49.32,146196.0,46.2897,46.3179,46.2615,46.3085,146196.0
2023-09-06 09:45:00,49.32,49.35,49.31,49.33,274784.0,46.3085,46.3367,46.2991,46.3179,274784.0
2023-09-06 09:50:00,49.33,49.39,49.32,49.39,79380.0,46.3179,46.3742,46.3085,46.3742,79380.0
2023-09-06 09:55:00,49.38,49.41,49.36,49.37,66760.0,46.3648,46.393,46.346,46.3554,66760.0
2023-09-06 10:00:00,49.36,49.36,49.17,49.17,441718.0,46.346,46.346,46.1676,46.1676,441718.0
2023-09-06 10:05:00,49.17,49.24,49.15,49.23,71850.0,46.1676,46.2334,46.1489,46.224,71850.0
2023-09-06 10:10:00,49.23,49.24,49.21,49.23,50272.0,46.224,46.2334,46.2052,46.224,50272.0
2023-09-06 10:15:00,49.23,49.28,49.22,49.28,60401.0,46.224,46.2709,46.2146,46.2709,60401.0
2023-09-06 10:20:00,49.28,49.29,49.19,49.19,54900.0,46.2709,46.2803,46.1864,46.1864,54900.0
2023-09-06 10:25:00,49.18,49.19,49.12,49.12,95482.0,46.177,46.1864,46.1207,46.1207,95482.0
2023-09-06 10:30:00,49.12,49.14,49.1,49.11,176516.0,46.1207,46.1395,46.1019,46.1113,176516.0
2023-09-06 10:35:00,49.12,49.15,49.1,49.12,104610.0,46.1207,46.1489,46.1019,46.1207,104610.0
2023-09-06 10:40:00,49.13,49.13,49.1,49.1,57162.0,46.1301,46.1301,46.1019,46.1019,57162.0
2023-09-06 10:45:00,49.09,49.1,49.04,49.08,179913.0,46.0925,46.1019,46.0456,46.0831,179913.0
2023-09-06 10:50:00,49.08,49.1,49.04,49.06,55460.0,46.0831,46.1019,46.0456,46.0644,55460.0
2023-09-06 10:55:00,49.07,49.07,49.03,49.05,61234.0,46.0737,46.0737,46.0362,46.055,61234.0
2023-09-06 11:00:00,49.04,49.07,49.02,49.07,93680.0,46.0456,46.0737,46.0268,46.0737,93680.0
2023-09-06 11:05:00,49.06,49.09,48.99,49.0,60174.0,46.0644,46.0925,45.9986,46.008,60174.0
2023-09-06 11:10:00,49.0,49.01,48.99,48.99,75628.0,46.008,46.0174,45.9986,45.9986,75628.0
2023-09-06 11:15:00,49.0,49.06,48.98,49.05,93179.0,46.008,46.0644,45.9892,46.055,93179.0
2023-09-06 11:20:00,49.05,49.06,49.02,49.05,54599.0,46.055,46.0644,46.0268,46.055,54599.0
2023-09-06 11:25:00,49.05,49.09,49.05,49.07,91516.0,46.055,46.0925,46.055,46.0737,91516.0
2023-09-06 11:30:00,49.07,49.08,49.04,49.06,37027.0,46.0737,46.0831,46.0456,46.0644,37027.0
2023-09-06 11:35:00,49.06,49.09,49.06,49.08,137874.0,46.0644,46.0925,46.0644,46.0831,137874.0
2023-09-06 11:40:00,49.08,49.09,49.05,49.08,186999.0,46.0831,46.0925,46.055,46.0831,186999.0
2023-09-06 11:45:00,49.09,49.09,49.05,49.06,39576.0,46.0925,46.0925,46.055,46.0644,39576.0
2023-09-06 11:50:00,49.07,49.07,49.04,49.05,78022.0,46.0737,46.0737,46.0456,46.055,78022.0
2023-09-06 11:55:00,49.05,49.08,49.05,49.05,34034.0,46.055,46.0831,46.055,46.055,34034.0
2023-09-06 12:00:00,49.05,49.06,49.03,49.05,54359.0,46.055,46.0644,46.0362,46.055,54359.0
2023-09-06 12:05:00,49.04,49.06,49.01,49.01,21685.0,46.0456,46.0644,46.0174,46.0174,21685.0
2023-09-06 12:10:00,49.01,49.01,48.99,49.0,32040.0,46.0174,46.0174,45.9986,46.008,32040.0
2023-09-06 12:15:00,49.01,49.02,49.0,49.01,44330.0,46.0174,46.0268,46.008,46.0174,44330.0
2023-09-06 12:20:00,49.03,49.03,49.0,49.02,30283.0,46.0362,46.0362,46.008,46.0268,30283.0
2023-09-06 12:25:00,49.03,49.03,48.99,48.99,44901.0,46.0362,46.0362,45.9986,45.9986,44901.0
2023-09-06 12:30:00,48.99,49.0,48.97,48.99,14828.0,45.9986,46.008,45.9799,45.9986,14828.0
2023-09-06 12:35:00,48.98,48.99,48.97,48.98,10441.0,45.9892,45.9986,45.9799,45.9892,10441.0
2023-09-06 12:40:00,48.98,48.98,48.93,48.93,66630.0,45.9892,45.9892,45.9423,45.9423,66630.0
2023-09-06 12:45:00,48.94,48.96,48.93,48.96,22586.0,45.9517,45.9705,45.9423,45.9705,22586.0
2023-09-06 12:50:00,48.95,48.97,48.95,48.96,26378.0,45.9611,45.9799,45.9611,45.9705,26378.0
2023-09-06 12:55:00,48.96,48.97,48.94,48.96,36432.0,45.9705,45.9799,45.9517,45.9705,36432.0
2023-09-06 13:00:00,48.95,48.97,48.93,48.96,30451.0,45.9611,45.9799,45.9423,45.9705,30451.0
2023-09-06 13:05:00,48.95,48.97,48.95,48.96,15089.0,45.9611,45.9799,45.9611,45.9705,15089.0
2023-09-06 13:10:00,48.96,48.99,48.95,48.98,28429.0,45.9705,45.9986,45.9611,45.9892,28429.0
2023-09-06 13:15:00,48.99,49.01,48.98,49.0,57850.0,45.9986,46.0174,45.9892,46.008,57850.0
2023-09-06 13:20:00,49.01,49.01,48.99,49.0,23866.0,46.0174,46.0174,45.9986,46.008,23866.0
2023-09-06 13:25:00,49.0,49.0,48.99,48.99,37041.0,46.008,46.008,45.9986,45.9986,37041.0
2023-09-06 13:30:00,49.0,49.01,48.98,48.99,16908.0,46.008,46.0174,45.9892,45.9986,16908.0
2023-09-06 13:35:00,49.0,49.02,48.99,49.01,10183.0,46.008,46.0268,45.9986,46.0174,10183.0
2023-09-06 13:40:00,49.02,49.02,49.0,49.02,52973.0,46.0268,46.0268,46.008,46.0268,52973.0
2023-09-06 13:45:00,49.02,49.02,49.0,49.02,33834.0,46.0268,46.0268,46.008,46.0268,33834.0
2023-09-06 13:50:00,49.02,49.02,48.99,49.01,23102.0,46.0268,46.0268,45.9986,46.0174,23102.0
2023-09-06 13:55:00,49.01,49.05,49.0,49.02,71523.0,46.0174,46.055,46.008,46.0268,71523.0
2023-09-06 14:00:00,49.02,49.04,49.01,49.02,41238.0,46.0268,46.0456,46.0174,46.0268,41238.0
2023-09-06 14:05:00,49.02,49.04,49.01,49.04,21355.0,46.0268,46.0456,46.0174,46.0456,21355.0
2023-09-06 14:10:00,49.04,49.04,49.01,49.03,25031.0,46.0456,46.0456,46.0174,46.0362,25031.0
2023-09-06 14:15:00,49.02,49.02,48.99,49.02,101112.0,46.0268,46.0268,45.9986,46.0268,101112.0
2023-09-06 14:20:00,49.01,49.02,48.98,49.0,44383.0,46.0174,46.0268,45.9892,46.008,44383.0
2023-09-06 14:25:00,49.0,49.03,48.99,49.02,128039.0,46.008,46.0362,45.9986,46.0268,128039.0
2023-09-06 14:30:00,49.02,49.04,49.01,49.01,26901.0,46.0268,46.0456,46.0174,46.0174,26901.0
2023-09-06 14:35:00,49.01,49.03,49.01,49.03,19145.0,46.0174,46.0362,46.0174,46.0362,19145.0
2023-09-06 14:40:00,49.02,49.03,49.01,49.03,24764.0,46.0268,46.0362,46.0174,46.0362,24764.0
2023-09-06 14:45:00,49.03,49.04,49.02,49.03,21542.0,46.0362,46.0456,46.0268,46.0362,21542.0
2023-09-06 14:50:00,49.03,49.04,49.02,49.04,28925.0,46.0362,46.0456,46.0268,46.0456,28925.0
2023-09-06 14:55:00,49.04,49.04,49.0,49.01,44617.0,46.0456,46.0456,46.008,46.0174,44617.0
2023-09-06 15:00:00,49.02,49.02,48.99,49.0,34402.0,46.0268,46.0268,45.9986,46.008,34402.0
2023-09-06 15:05:00,49.0,49.0,48.98,49.0,25993.0,46.008,46.008,45.9892,46.008,25993.0
2023-09-06 15:10:00,49.0,49.02,48.99,49.01,49935.0,46.008,46.0268,45.9986,46.0174,49935.0
2023-09-06 15:15:00,49.02,49.03,49.01,49.03,34952.0,46.0268,46.0362,46.0174,46.0362,34952.0
2023-09-06 15:20:00,49.03,49.03,49.01,49.02,16979.0,46.0362,46.0362,46.0174,46.0268,16979.0
2023-09-06 15:25:00,49.03,49.03,49.0,49.0,43801.0,46.0362,46.0362,46.008,46.008,43801.0
2023-09-06 15:30:00,49.01,49.02,49.0,49.01,49802.0,46.0174,46.0268,46.008,46.0174,49802.0
2023-09-06 15:35:00,49.01,49.04,49.01,49.03,48928.0,46.0174,46.0456,46.0174,46.0362,48928.0
2023-09-06 15:40:00,49.03,49.03,49.01,49.02,24897.0,46.0362,46.0362,46.0174,46.0268,24897.0
2023-09-06 15:45:00,49.02,49.02,48.99,49.0,121618.0,46.0268,46.0268,45.9986,46.008,121618.0
2023-09-06 15:50:00,48.99,49.0,48.97,48.98,112200.0,45.9986,46.008,45.9799,45.9892,112200.0
2023-09-06 15:55:00,48.99,49.02,48.98,49.01,152840.0,45.9986,46.0268,45.9892,46.0174,152840.0
2023-09-07 09:30:00,48.53,48.55,48.47,48.49,250482.0,45.5667,45.5855,45.5104,45.5292,250482.0
2023-09-07 09:35:00,48.49,48.56,48.49,48.54,116744.0,45.5292,45.5949,45.5292,45.5761,116744.0
2023-09-07 09:40:00,48.54,48.6,48.54,48.57,112497.0,45.5761,45.6324,45.5761,45.6043,112497.0
2023-09-07 09:45:00,48.56,48.57,48.46,48.46,163431.0,45.5949,45.6043,45.501,45.501,163431.0
2023-09-07 09:50:00,48.46,48.49,48.39,48.4,443516.0,45.501,45.5292,45.4353,45.4447,443516.0
2023-09-07 09:55:00,48.4,48.43,48.38,48.43,230828.0,45.4447,45.4728,45.4259,45.4728,230828.0
2023-09-07 10:00:00,48.43,48.44,48.4,48.41,230613.0,45.4728,45.4822,45.4447,45.454,230613.0
2023-09-07 10:05:00,48.42,48.45,48.39,48.45,46168.0,45.4634,45.4916,45.4353,45.4916,46168.0
2023-09-07 10:10:00,48.45,48.48,48.42,48.45,217609.0,45.4916,45.5198,45.4634,45.4916,217609.0
2023-09-07 10:15:00,48.46,48.47,48.45,48.46,135209.0,45.501,45.5104,45.4916,45.501,135209.0
2023-09-07 10:20:00,48.47,48.52,48.46,48.47,108800.0,45.5104,45.5573,45.501,45.5104,108800.0
2023-09-07 10:25:00,48.47,48.48,48.45,48.46,107848.0,45.5104,45.5198,45.4916,45.501,107848.0
2023-09-07 10:30:00,48.46,48.46,48.41,48.41,177242.0,45.501,45.501,45.454,45.454,177242.0
2023-09-07 10:35:00,48.41,48.49,48.4,48.47,147543.0,45.454,45.5292,45.4447,45.5104,147543.0
2023-09-07 10:40:00,48.48,48.54,48.47,48.53,65830.0,45.5198,45.5761,45.5104,45.5667,65830.0
2023-09-07 10:45:00,48.53,48.55,48.5,48.5,67938.0,45.5667,45.5855,45.5386,45.5386,67938.0
2023-09-07 10:50:00,48.5,48.5,48.45,48.45,196220.0,45.5386,45.5386,45.4916,45.4916,196220.0
2023-09-07 10:55:00,48.46,48.49,48.44,48.48,82018.0,45.501,45.5292,45.4822,45.5198,82018.0
2023-09-07 11:00:00,48.48,48.51,48.47,48.48,78638.0,45.5198,45.5479,45.5104,45.5198,78638.0
2023-09-07 11:05:00,48.48,48.52,48.48,48.48,101832.0,45.5198,45.5573,45.5198,45.5198,101832.0
2023-09-07 11:10:00,48.48,48.5,48.45,48.48,75436.0,45.5198,45.5386,45.4916,45.5198,75436.0
2023-09-07 11:15:00,48.47,48.49,48.46,48.47,91059.0,45.5104,45.5292,45.501,45.5104,91059.0
2023-09-07 11:20:00,48.47,48.49,48.46,48.48,62925.0,45.5104,45.5292,45.501,45.5198,62925.0
2023-09-07 11:25:00,48.49,48.53,48.48,48.49,118548.0,45.5292,45.5667,45.5198,45.5292,118548.0
2023-09-07 11:30:00,48.5,48.54,48.48,48.54,64098.0,45.5386,45.5761,45.5198,45.5761,64098.0
2023-09-07 11:35:00,48.55,48.56,48.53,48.55,122632.0,45.5855,45.5949,45.5667,45.5855,122632.0
2023-09-07 11:40:00,48.54,48.54,48.5,48.51,93297.0,45.5761,45.5761,45.5386,45.5479,93297.0
2023-09-07 11:45:00,48.5,48.52,48.49,48.5,107376.0,45.5386,45.5573,45.5292,45.5386,107376.0
2023-09-07 11:50:00,48.5,48.53,48.5,48.52,99348.0,45.5386,45.5667,45.5386,45.5573,99348.0
2023-09-07 11:55:00,48.51,48.53,48.5,48.52,65093.0,45.5479,45.5667,45.5386,45.5573,65093.0
2023-09-07 12:00:00,48.53,48.56,48.52,48.54,30589.0,45.5667,45.5949,45.5573,45.5761,30589.0
2023-09-07 12:05:00,48.55,48.55,48.53,48.54,33079.0,45.5855,45.5855,45.5667,45.5761,33079.0
2023-09-07 12:10:00,48.54,48.55,48.52,48.54,344442.0,45.5761,45.5855,45.5573,45.5761,344442.0
2023-09-07 12:15:00,48.55,48.56,48.54,48.55,46858.0,45.5855,45.5949,45.5761,45.5855,46858.0
2023-09-07 12:20:00,48.55,48.58,48.53,48.58,62116.0,45.5855,45.6137,45.5667,45.6137,62116.0
2023-09-07 12:25:00,48.58,48.59,48.56,48.57,75233.0,45.6137,45.6231,45.5949,45.6043,75233.0
2023-09-07 12:30:00,48.56,48.58,48.55,48.56,137862.0,45.5949,45.6137,45.5855,45.5949,137862.0
2023-09-07 12:35:00,48.56,48.57,48.53,48.53,115349.0,45.5949,45.6043,45.5667,45.5667,115349.0
2023-09-07 12:40:00,48.54,48.54,48.52,48.53,19119.0,45.5761,45.5761,45.5573,45.5667,19119.0
2023-09-07 12:45:00,48.53,48.54,48.51,48.52,128845.0,45.5667,45.5761,45.5479,45.5573,128845.0
2023-09-07 12:50:00,48.52,48.53,48.51,48.53,50566.0,45.5573,45.5667,45.5479,45.5667,50566.0
2023-09-07 12:55:00,48.53,48.55,48.51,48.51,143806.0,45.5667,45.5855,45.5479,45.5479,143806.0
2023-09-07 13:00:00,48.52,48.55,48.5,48.54,81578.0,45.5573,45.5855,45.5386,45.5761,81578.0
2023-09-07 13:05:00,48.53,48.53,48.49,48.5,50931.0,45.5667,45.5667,45.5292,45.5386,50931.0
2023-09-07 13:10:00,48.5,48.52,48.48,48.5,39498.0,45.5386,45.5573,45.5198,45.5386,39498.0
2023-09-07 13:15:00,48.5,48.53,48.48,48.52,73412.0,45.5386,45.5667,45.5198,45.5573,73412.0
2023-09-07 13:20:00,48.53,48.54,48.52,48.53,21779.0,45.5667,45.5761,45.5573,45.5667,21779.0
2023-09-07 13:25:00,48.53,48.53,48.51,48.52,152248.0,45.5667,45.5667,45.5479,45.5573,152248.0
2023-09-07 13:30:00,48.53,48.54,48.5,48.51,71409.0,45.5667,45.5761,45.5386,45.5479,71409.0
2023-09-07 13:35:00,48.51,48.51,48.48,48.5,14345.0,45.5479,45.5479,45.5198,45.5386,14345.0
2023-09-07 13:40:00,48.49,48.51,48.48,48.51,32091.0,45.5292,45.5479,45.5198,45.5479,32091.0
2023-09-07 13:45:00,48.51,48.52,48.5,48.5,127642.0,45.5479,45.5573,45.5386,45.5386,127642.0
2023-09-07 13:50:00,48.51,48.52,48.5,48.52,71124.0,45.5479,45.5573,45.5386,45.5573,71124.0
2023-09-07 13:55:00,48.52,48.52,48.51,48.52,60556.0,45.5573,45.5573,45.5479,45.5573,60556.0
2023-09-07 14:00:00,48.51,48.52,48.51,48.52,44424.0,45.5479,45.5573,45.5479,45.5573,44424.0
2023-09-07 14:05:00,48.52,48.52,48.5,48.51,53646.0,45.5573,45.5573,45.5386,45.5479,53646.0
2023-09-07 14:10:00,48.51,48.51,48.49,48.5,181567.0,45.5479,45.5479,45.5292,45.5386,181567.0
2023-09-07 14:15:00,48.5,48.52,48.49,48.5,198662.0,45.5386,45.5573,45.5292,45.5386,198662.0
2023-09-07 14:20:00,48.49,48.51,48.49,48.5,37995.0,45.5292,45.5479,45.5292,45.5386,37995.0
2023-09-07 14:25:00,48.5,48.5,48.47,48.47,311786.0,45.5386,45.5386,45.5104,45.5104,311786.0
2023-09-07 14:30:00,48.47,48.48,48.46,48.46,166979.0,45.5104,45.5198,45.501,45.501,166979.0
2023-09-07 14:35:00,48.47,48.49,48.46,48.48,149348.0,45.5104,45.5292,45.501,45.5198,149348.0
2023-09-07 14:40:00,48.48,48.5,48.48,48.5,68703.0,45.5198,45.5386,45.5198,45.5386,68703.0
2023-09-07 14:45:00,48.5,48.5,48.49,48.5,23402.0,45.5386,45.5386,45.5292,45.5386,23402.0
2023-09-07 14:50:00,48.49,48.5,48.49,48.49,19357.0,45.5292,45.5386,45.5292,45.5292,19357.0
2023-09-07 14:55:00,48.5,48.51,48.49,48.51,267500.0,45.5386,45.5479,45.5292,45.5479,267500.0
2023-09-07 15:00:00,48.51,48.52,48.5,48.51,202745.0,45.5479,45.5573,45.5386,45.5479,202745.0
2023-09-07 15:05:00,48.51,48.51,48.49,48.49,323553.0,45.5479,45.5479,45.5292,45.5292,323553.0
2023-09-07 15:10:00,48.5,48.51,48.49,48.51,48344.0,45.5386,45.5479,45.5292,45.5479,48344.0
2023-09-07 15:15:00,48.51,48.52,48.51,48.52,599662.0,45.5479,45.5573,45.5479,45.5573,599662.0
2023-09-07 15:20:00,48.52,48.52,48.5,48.51,144783.0,45.5573,45.5573,45.5386,45.5479,144783.0
2023-09-07 15:25:00,48.5,48.52,48.49,48.51,215381.0,45.5386,45.5573,45.5292,45.5479,215381.0
2023-09-07 15:30:00,48.51,48.52,48.5,48.5,78843.0,45.5479,45.5573,45.5386,45.5386,78843.0
2023-09-07 15:35:00,48.5,48.53,48.49,48.51,510088.0,45.5386,45.5667,45.5292,45.5479,510088.0
2023-09-07 15:40:00,48.51,48.53,48.5,48.52,169708.0,45.5479,45.5667,45.5386,45.5573,169708.0
2023-09-07 15:45:00,48.52,48.55,48.52,48.54,346904.0,45.5573,45.5855,45.5573,45.5761,346904.0
2023-09-07 15:50:00,48.55,48.55,48.53,48.54,719989.0,45.5855,45.5855,45.5667,45.5761,719989.0
2023-09-07 15:55:00,48.53,48.54,48.51,48.52,773257.0,45.5667,45.5761,45.5479,45.5573,773257.0
2023-09-08 09:30:00,48.63,48.72,48.59,48.71,164780.0,45.6606,45.7451,45.6231,45.7357,164780.0
2023-09-08 09:35:00,48.72,48.73,48.66,48.66,183802.0,45.7451,45.7545,45.6888,45.6888,183802.0
2023-09-08 09:40:00,48.65,48.66,48.61,48.62,112957.0,45.6794,45.6888,45.6418,45.6512,112957.0
2023-09-08 09:45:00,48.62,48.63,48.56,48.61,203321.0,45.6512,45.6606,45.5949,45.6418,203321.0
2023-09-08 09:50:00,48.61,48.62,48.57,48.57,212120.0,45.6418,45.6512,45.6043,45.6043,212120.0
2023-09-08 09:55:00,48.57,48.59,48.53,48.58,253411.0,45.6043,45.6231,45.5667,45.6137,253411.0
2023-09-08 10:00:00,48.6,48.67,48.58,48.66,190292.0,45.6324,45.6982,45.6137,45.6888,190292.0
2023-09-08 10:05:00,48.66,48.71,48.66,48.67,141574.0,45.6888,45.7357,45.6888,45.6982,141574.0
2023-09-08 10:10:00,48.68,48.75,48.68,48.71,81979.0,45.7076,45.7733,45.7076,45.7357,81979.0
2023-09-08 10:15:00,48.71,48.75,48.71,48.72,137252.0,45.7357,45.7733,45.7357,45.7451,137252.0
2023-09-08 10:20:00,48.71,48.73,48.7,48.72,76906.0,45.7357,45.7545,45.7263,45.7451,76906.0
2023-09-08 10:25:00,48.71,48.72,48.69,48.7,89715.0,45.7357,45.7451,45.717,45.7263,89715.0
2023-09-08 10:30:00,48.7,48.71,48.65,48.66,134032.0,45.7263,45.7357,45.6794,45.6888,134032.0
2023-09-08 10:35:00,48.66,48.69,48.64,48.64,74329.0,45.6888,45.717,45.67,45.67,74329.0
2023-09-08 10:40:00,48.64,48.67,48.62,48.66,118731.0,45.67,45.6982,45.6512,45.6888,118731.0
2023-09-08 10:45:00,48.66,48.67,48.63,48.66,39253.0,45.6888,45.6982,45.6606,45.6888,39253.0
2023-09-08 10:50:00,48.66,48.68,48.63,48.65,115891.0,45.6888,45.7076,45.6606,45.6794,115891.0
2023-09-08 10:55:00,48.65,48.67,48.6,48.61,59958.0,45.6794,45.6982,45.6324,45.6418,59958.0
2023-09-08 11:00:00,48.61,48.65,48.6,48.65,192187.0,45.6418,45.6794,45.6324,45.6794,192187.0
2023-09-08 11:05:00,48.65,48.65,48.6,48.61,31708.0,45.6794,45.6794,45.6324,45.6418,31708.0
2023-09-08 11:10:00,48.61,48.66,48.61,48.64,180628.0,45.6418,45.6888,45.6418,45.67,180628.0
2023-09-08 11:15:00,48.65,48.66,48.63,48.64,61165.0,45.6794,45.6888,45.6606,45.67,61165.0
2023-09-08 11:20:00,48.65,48.65,48.63,48.65,35443.0,45.6794,45.6794,45.6606,45.6794,35443.0
2023-09-08 11:25:00,48.65,48.67,48.64,48.66,57506.0,45.6794,45.6982,45.67,45.6888,57506.0
2023-09-08 11:30:00,48.67,48.67,48.65,48.65,32173.0,45.6982,45.6982,45.6794,45.6794,32173.0
2023-09-08 11:35:00,48.66,48.66,48.64,48.66,57971.0,45.6888,45.6888,45.67,45.6888,57971.0
2023-09-08 11:40:00,48.66,48.66,48.63,48.63,63197.0,45.6888,45.6888,45.6606,45.6606,63197.0
2023-09-08 11:45:00,48.63,48.64,48.62,48.64,35399.0,45.6606,45.67,45.6512,45.67,35399.0
2023-09-08 11:50:00,48.64,48.64,48.63,48.64,26241.0,45.67,45.67,45.6606,45.67,26241.0
2023-09-08 11:55:00,48.64,48.65,48.63,48.63,51772.0,45.67,45.6794,45.6606,45.6606,51772.0
2023-09-08 12:00:00,48.64,48.64,48.61,48.62,54083.0,45.67,45.67,45.6418,45.6512,54083.0
2023-09-08 12:05:00,48.63,48.64,48.63,48.64,14215.0,45.6606,45.67,45.6606,45.67,14215.0
2023-09-08 12:10:00,48.64,48.66,48.63,48.65,319713.0,45.67,45.6888,45.6606,45.6794,319713.0
2023-09-08 12:15:00,48.65,48.68,48.64,48.66,81415.0,45.6794,45.7076,45.67,45.6888,81415.0
2023-09-08 12:20:00,48.66,48.67,48.63,48.64,53231.0,45.6888,45.6982,45.6606,45.67,53231.0
2023-09-08 12:25:00,48.64,48.65,48.62,48.63,66624.0,45.67,45.6794,45.6512,45.6606,66624.0
2023-09-08 12:30:00,48.62,48.62,48.59,48.61,65068.0,45.6512,45.6512,45.6231,45.6418,65068.0
2023-09-08 12:35:00,48.6,48.6,48.58,48.59,51742.0,45.6324,45.6324,45.6137,45.6231,51742.0
2023-09-08 12:40:00,48.59,48.63,48.59,48.61,36086.0,45.6231,45.6606,45.6231,45.6418,36086.0
2023-09-08 12:45:00,48.61,48.61,48.58,48.59,53919.0,45.6418,45.6418,45.6137,45.6231,53919.0
2023-09-08 12:50:00,48.59,48.6,48.58,48.59,64169.0,45.6231,45.6324,45.6137,45.6231,64169.0
2023-09-08 12:55:00,48.59,48.61,48.59,48.6,38926.0,45.6231,45.6418,45.6231,45.6324,38926.0
2023-09-08 13:00:00,48.6,48.61,48.57,48.59,50535.0,45.6324,45.6418,45.6043,45.6231,50535.0
2023-09-08 13:05:00,48.59,48.6,48.58,48.59,11851.0,45.6231,45.6324,45.6137,45.6231,11851.0
2023-09-08 13:10:00,48.59,48.62,48.58,48.62,48517.0,45.6231,45.6512,45.6137,45.6512,48517.0
2023-09-08 13:15:00,48.61,48.64,48.61,48.64,39257.0,45.6418,45.67,45.6418,45.67,39257.0
2023-09-08 13:20:00,48.64,48.65,48.63,48.63,40800.0,45.67,45.6794,45.6606,45.6606,40800.0
2023-09-08 13:25:00,48.64,48.64,48.62,48.64,29628.0,45.67,45.67,45.6512,45.67,29628.0
2023-09-08 13:30:00,48.64,48.66,48.63,48.66,106196.0,45.67,45.6888,45.6606,45.6888,106196.0
2023-09-08 13:35:00,48.65,48.66,48.64,48.65,53236.0,45.6794,45.6888,45.67,45.6794,53236.0
2023-09-08 13:40:00,48.65,48.66,48.63,48.65,34586.0,45.6794,45.6888,45.6606,45.6794,34586.0
2023-09-08 13:45:00,48.64,48.65,48.63,48.64,36934.0,45.67,45.6794,45.6606,45.67,36934.0
2023-09-08 13:50:00,48.65,48.65,48.62,48.63,50875.0,45.6794,45.6794,45.6512,45.6606,50875.0
2023-09-08 13:55:00,48.62,48.65,48.62,48.65,31849.0,45.6512,45.6794,45.6512,45.6794,31849.0
2023-09-08 14:00:00,48.64,48.66,48.64,48.66,13974.0,45.67,45.6888,45.67,45.6888,13974.0
2023-09-08 14:05:00,48.66,48.66,48.64,48.65,74274.0,45.6888,45.6888,45.67,45.6794,74274.0
2023-09-08 14:10:00,48.65,48.65,48.59,48.61,128776.0,45.6794,45.6794,45.6231,45.6418,128776.0
2023-09-08 14:15:00,48.6,48.61,48.58,48.59,35774.0,45.6324,45.6418,45.6137,45.6231,35774.0
2023-09-08 14:20:00,48.6,48.6,48.59,48.59,57234.0,45.6324,45.6324,45.6231,45.6231,57234.0
2023-09-08 14:25:00,48.6,48.62,48.59,48.61,41501.0,45.6324,45.6512,45.6231,45.6418,41501.0
2023-09-08 14:30:00,48.6,48.62,48.59,48.61,41433.0,45.6324,45.6512,45.6231,45.6418,41433.0
2023-09-08 14:35:00,48.61,48.63,48.6,48.6,34603.0,45.6418,45.6606,45.6324,45.6324,34603.0
2023-09-08 14:40:00,48.61,48.62,48.6,48.62,141717.0,45.6418,45.6512,45.6324,45.6512,141717.0
2023-09-08 14:45:00,48.62,48.62,48.6,48.6,45192.0,45.6512,45.6512,45.6324,45.6324,45192.0
2023-09-08 14:50:00,48.61,48.62,48.6,48.6,67263.0,45.6418,45.6512,45.6324,45.6324,67263.0
2023-09-08 14:55:00,48.61,48.62,48.61,48.62,199209.0,45.6418,45.6512,45.6418,45.6512,199209.0
2023-09-08 15:00:00,48.62,48.62,48.59,48.6,78008.0,45.6512,45.6512,45.6231,45.6324,78008.0
2023-09-08 15:05:00,48.6,48.63,48.59,48.62,104350.0,45.6324,45.6606,45.6231,45.6512,104350.0
2023-09-08 15:10:00,48.63,48.63,48.62,48.63,71609.0,45.6606,45.6606,45.6512,45.6606,71609.0
2023-09-08 15:15:00,48.62,48.63,48.61,48.61,57356.0,45.6512,45.6606,45.6418,45.6418,57356.0
2023-09-08 15:20:00,48.62,48.62,48.6,48.61,84538.0,45.6512,45.6512,45.6324,45.6418,84538.0
2023-09-08 15:25:00,48.61,48.63,48.6,48.61,85173.0,45.6418,45.6606,45.6324,45.6418,85173.0
2023-09-08 15:30:00,48.6,48.63,48.6,48.62,104020.0,45.6324,45.6606,45.6324,45.6512,104020.0
2023-09-08 15:35:00,48.63,48.63,48.6,48.61,132794.0,45.6606,45.6606,45.6324,45.6418,132794.0
2023-09-08 15:40:00,48.61,48.62,48.59,48.6,143911.0,45.6418,45.6512,45.6231,45.6324,143911.0
2023-09-08 15:45:00,48.61,48.62,48.6,48.62,126937.0,45.6418,45.6512,45.6324,45.6512,126937.0
2023-09-08 15:50:00,48.62,48.62,48.6,48.61,333623.0,45.6512,45.6512,45.6324,45.6418,333623.0
2023-09-08 15:55:00,48.61,48.64,48.6,48.63,768760.0,45.6418,45.67,45.6324,45.6606,768760.0
2023-09-11 09:30:00,49.09,49.2,49.09,49.16,117099.0,46.0925,46.1958,46.0925,46.1583,117099.0
2023-09-11 09:35:00,49.16,49.18,49.1,49.11,225981.0,46.1583,46.177,46.1019,46.1113,225981.0
2023-09-11 09:40:00,49.1,49.12,49.03,49.05,74393.0,46.1019,46.1207,46.0362,46.055,74393.0
2023-09-11 09:45:00,49.05,49.06,48.97,48.99,150715.0,46.055,46.0644,45.9799,45.9986,150715.0
2023-09-11 09:50:00,49.0,49.0,48.95,48.98,183991.0,46.008,46.008,45.9611,45.9892,183991.0
2023-09-11 09:55:00,49.0,49.02,48.96,48.98,97421.0,46.008,46.0268,45.9705,45.9892,97421.0
2023-09-11 10:00:00,48.97,49.03,48.97,49.01,60438.0,45.9799,46.0362,45.9799,46.0174,60438.0
2023-09-11 10:05:00,49.01,49.06,49.0,49.05,82235.0,46.0174,46.0644,46.008,46.055,82235.0
2023-09-11 10:10:00,49.05,49.06,49.01,49.04,134830.0,46.055,46.0644,46.0174,46.0456,134830.0
2023-09-11 10:15:00,49.04,49.07,49.03,49.06,72370.0,46.0456,46.0737,46.0362,46.0644,72370.0
2023-09-11 10:20:00,49.06,49.09,49.05,49.08,128851.0,46.0644,46.0925,46.055,46.0831,128851.0
2023-09-11 10:25:00,49.09,49.11,49.07,49.08,90104.0,46.0925,46.1113,46.0737,46.0831,90104.0
2023-09-11 10:30:00,49.07,49.08,49.01,49.01,138689.0,46.0737,46.0831,46.0174,46.0174,138689.0
2023-09-11 10:35:00,49.01,49.04,49.01,49.03,55416.0,46.0174,46.0456,46.0174,46.0362,55416.0
2023-09-11 10:40:00,49.04,49.08,49.03,49.07,146038.0,46.0456,46.0831,46.0362,46.0737,146038.0
2023-09-11 10:45:00,49.07,49.09,49.06,49.08,38561.0,46.0737,46.0925,46.0644,46.0831,38561.0
2023-09-11 10:50:00,49.09,49.1,49.05,49.06,89848.0,46.0925,46.1019,46.055,46.0644,89848.0
2023-09-11 10:55:00,49.06,49.08,49.03,49.04,113743.0,46.0644,46.0831,46.0362,46.0456,113743.0
2023-09-11 11:00:00,49.04,49.05,49.0,49.03,78482.0,46.0456,46.055,46.008,46.0362,78482.0
2023-09-11 11:05:00,49.04,49.04,48.99,48.99,44229.0,46.0456,46.0456,45.9986,45.9986,44229.0
2023-09-11 11:10:00,48.99,49.01,48.99,49.0,71548.0,45.9986,46.0174,45.9986,46.008,71548.0
2023-09-11 11:15:00,49.0,49.02,48.99,49.01,55033.0,46.008,46.0268,45.9986,46.0174,55033.0
2023-09-11 11:20:00,49.02,49.05,49.02,49.04,113557.0,46.0268,46.055,46.0268,46.0456,113557.0
2023-09-11 11:25:00,49.04,49.06,49.03,49.03,115019.0,46.0456,46.0644,46.0362,46.0362,115019.0
2023-09-11 11:30:00,49.03,49.05,49.01,49.01,63987.0,46.0362,46.055,46.0174,46.0174,63987.0
2023-09-11 11:35:00,49.01,49.03,49.01,49.02,140132.0,46.0174,46.0362,46.0174,46.0268,140132.0
2023-09-11 11:40:00,49.02,49.03,48.98,48.99,38107.0,46.0268,46.0362,45.9892,45.9986,38107.0
2023-09-11 11:45:00,49.0,49.02,48.99,49.02,90199.0,46.008,46.0268,45.9986,46.0268,90199.0
2023-09-11 11:50:00,49.03,49.03,48.99,49.01,157238.0,46.0362,46.0362,45.9986,46.0174,157238.0
2023-09-11 11:55:00,49.01,49.02,48.99,49.01,112651.0,46.0174,46.0268,45.9986,46.0174,112651.0
2023-09-11 12:00:00,49.02,49.04,49.01,49.03,125427.0,46.0268,46.0456,46.0174,46.0362,125427.0
2023-09-11 12:05:00,49.04,49.06,49.02,49.05,121623.0,46.0456,46.0644,46.0268,46.055,121623.0
2023-09-11 12:10:00,49.05,49.08,49.05,49.07,103500.0,46.055,46.0831,46.055,46.0737,103500.0
2023-09-11 12:15:00,49.07,49.09,49.06,49.07,75422.0,46.0737,46.0925,46.0644,46.0737,75422.0
2023-09-11 12:20:00,49.07,49.08,49.05,49.06,60499.0,46.0737,46.0831,46.055,46.0644,60499.0
2023-09-11 12:25:00,49.06,49.09,49.06,49.08,113400.0,46.0644,46.0925,46.0644,46.0831,113400.0
2023-09-11 12:30:00,49.08,49.09,49.07,49.09,54999.0,46.0831,46.0925,46.0737,46.0925,54999.0
2023-09-11 12:35:00,49.09,49.09,49.07,49.07,25249.0,46.0925,46.0925,46.0737,46.0737,25249.0
2023-09-11 12:40:00,49.07,49.07,49.06,49.07,30716.0,46.0737,46.0737,46.0644,46.0737,30716.0
2023-09-11 12:45:00,49.08,49.08,49.06,49.08,45598.0,46.0831,46.0831,46.0644,46.0831,45598.0
2023-09-11 12:50:00,49.08,49.09,49.07,49.09,38656.0,46.0831,46.0925,46.0737,46.0925,38656.0
2023-09-11 12:55:00,49.09,49.1,49.08,49.09,18932.0,46.0925,46.1019,46.0831,46.0925,18932.0
2023-09-11 13:00:00,49.1,49.11,49.09,49.1,124265.0,46.1019,46.1113,46.0925,46.1019,124265.0
2023-09-11 13:05:00,49.1,49.11,49.08,49.11,42313.0,46.1019,46.1113,46.0831,46.1113,42313.0
2023-09-11 13:10:00,49.12,49.12,49.09,49.11,18168.0,46.1207,46.1207,46.0925,46.1113,18168.0
2023-09-11 13:15:00,49.11,49.13,49.1,49.13,39579.0,46.1113,46.1301,46.1019,46.1301,39579.0
2023-09-11 13:20:00,49.12,49.14,49.12,49.14,45877.0,46.1207,46.1395,46.1207,46.1395,45877.0
2023-09-11 13:25:00,49.14,49.14,49.13,49.14,35865.0,46.1395,46.1395,46.1301,46.1395,35865.0
2023-09-11 13:30:00,49.14,49.14,49.12,49.13,41254.0,46.1395,46.1395,46.1207,46.1301,41254.0
2023-09-11 13:35:00,49.13,49.15,49.12,49.14,43553.0,46.1301,46.1489,46.1207,46.1395,43553.0
2023-09-11 13:40:00,49.13,49.15,49.13,49.14,67049.0,46.1301,46.1489,46.1301,46.1395,67049.0
2023-09-11 13:45:00,49.14,49.14,49.12,49.13,32946.0,46.1395,46.1395,46.1207,46.1301,32946.0
2023-09-11 13:50:00,49.12,49.14,49.12,49.13,41931.0,46.1207,46.1395,46.1207,46.1301,41931.0
2023-09-11 13:55:00,49.14,49.14,49.12,49.14,39296.0,46.1395,46.1395,46.1207,46.1395,39296.0
2023-09-11 14:00:00,49.13,49.14,49.12,49.13,15680.0,46.1301,46.1395,46.1207,46.1301,15680.0
2023-09-11 14:05:00,49.13,49.13,49.1,49.12,109712.0,46.1301,46.1301,46.1019,46.1207,109712.0
2023-09-11 14:10:00,49.12,49.14,49.11,49.13,33466.0,46.1207,46.1395,46.1113,46.1301,33466.0
2023-09-11 14:15:00,49.13,49.15,49.12,49.15,20871.0,46.1301,46.1489,46.1207,46.1489,20871.0
2023-09-11 14:20:00,49.15,49.15,49.13,49.15,47783.0,46.1489,46.1489,46.1301,46.1489,47783.0
2023-09-11 14:25:00,49.15,49.15,49.13,49.14,38002.0,46.1489,46.1489,46.1301,46.1395,38002.0
2023-09-11 14:30:00,49.14,49.15,49.13,49.14,55881.0,46.1395,46.1489,46.1301,46.1395,55881.0
2023-09-11 14:35:00,49.14,49.15,49.14,49.15,96589.0,46.1395,46.1489,46.1395,46.1489,96589.0
2023-09-11 14:40:00,49.15,49.15,49.13,49.14,89227.0,46.1489,46.1489,46.1301,46.1395,89227.0
2023-09-11 14:45:00,49.14,49.15,49.13,49.15,29184.0,46.1395,46.1489,46.1301,46.1489,29184.0
2023-09-11 14:50:00,49.15,49.15,49.14,49.14,18561.0,46.1489,46.1489,46.1395,46.1395,18561.0
2023-09-11 14:55:00,49.15,49.15,49.13,49.14,47512.0,46.1489,46.1489,46.1301,46.1395,47512.0
2023-09-11 15:00:00,49.15,49.16,49.14,49.15,31754.0,46.1489,46.1583,46.1395,46.1489,31754.0
2023-09-11 15:05:00,49.15,49.15,49.14,49.14,41414.0,46.1489,46.1489,46.1395,46.1395,41414.0
2023-09-11 15:10:00,49.15,49.15,49.12,49.13,87089.0,46.1489,46.1489,46.1207,46.1301,87089.0
2023-09-11 15:15:00,49.14,49.14,49.12,49.14,67152.0,46.1395,46.1395,46.1207,46.1395,67152.0
2023-09-11 15:20:00,49.14,49.16,49.13,49.16,55337.0,46.1395,46.1583,46.1301,46.1583,55337.0
2023-09-11 15:25:00,49.16,49.16,49.15,49.15,28964.0,46.1583,46.1583,46.1489,46.1489,28964.0
2023-09-11 15:30:00,49.16,49.17,49.15,49.16,81767.0,46.1583,46.1676,46.1489,46.1583,81767.0
2023-09-11 15:35:00,49.16,49.17,49.15,49.16,68560.0,46.1583,46.1676,46.1489,46.1583,68560.0
2023-09-11 15:40:00,49.16,49.17,49.15,49.16,64762.0,46.1583,46.1676,46.1489,46.1583,64762.0
2023-09-11 15:45:00,49.16,49.16,49.15,49.16,77308.0,46.1583,46.1583,46.1489,46.1583,77308.0
2023-09-11 15:50:00,49.15,49.16,49.15,49.16,108533.0,46.1489,46.1583,46.1489,46.1583,108533.0
2023-09-11 15:55:00,49.16,49.2,49.15,49.2,309461.0,46.1583,46.1958,46.1489,46.1958,309461.0
2023-09-12 09:30:00,48.8,48.88,48.76,48.88,159312.0,45.8202,45.8953,45.7827,45.8953,159312.0
2023-09-12 09:35:00,48.89,48.97,48.89,48.97,113840.0,45.9047,45.9799,45.9047,45.9799,113840.0
2023-09-12 09:40:00,48.96,49.0,48.96,48.99,164759.0,45.9705,46.008,45.9705,45.9986,164759.0
2023-09-12 09:45:00,49.0,49.0,48.93,48.94,121813.0,46.008,46.008,45.9423,45.9517,121813.0
2023-09-12 09:50:00,48.93,48.97,48.93,48.95,57860.0,45.9423,45.9799,45.9423,45.9611,57860.0
2023-09-12 09:55:00,48.96,48.99,48.95,48.99,74234.0,45.9705,45.9986,45.9611,45.9986,74234.0
2023-09-12 10:00:00,48.98,49.0,48.95,48.98,93170.0,45.9892,46.008,45.9611,45.9892,93170.0
2023-09-12 10:05:00,48.98,49.0,48.96,48.99,149760.0,45.9892,46.008,45.9705,45.9986,149760.0
2023-09-12 10:10:00,48.98,49.02,48.97,49.02,96954.0,45.9892,46.0268,45.9799,46.0268,96954.0
2023-09-12 10:15:00,49.01,49.01,48.98,49.0,113197.0,46.0174,46.0174,45.9892,46.008,113197.0
2023-09-12 10:20:00,48.99,48.99,48.93,48.94,105633.0,45.9986,45.9986,45.9423,45.9517,105633.0
2023-09-12 10:25:00,48.94,48.95,48.9,48.93,91046.0,45.9517,45.9611,45.9141,45.9423,91046.0
2023-09-12 10:30:00,48.92,48.99,48.91,48.98,71977.0,45.9329,45.9986,45.9235,45.9892,71977.0
2023-09-12 10:35:00,48.98,48.99,48.95,48.96,55699.0,45.9892,45.9986,45.9611,45.9705,55699.0
2023-09-12 10:40:00,48.96,48.98,48.94,48.97,1055742.0,45.9705,45.9892,45.9517,45.9799,1055742.0
2023-09-12 10:45:00,48.96,48.98,48.93,48.94,49552.0,45.9705,45.9892,45.9423,45.9517,49552.0
2023-09-12 10:50:00,48.93,48.94,48.91,48.92,57156.0,45.9423,45.9517,45.9235,45.9329,57156.0
2023-09-12 10:55:00,48.92,48.95,48.92,48.92,56438.0,45.9329,45.9611,45.9329,45.9329,56438.0
2023-09-12 11:00:00,48.92,48.97,48.92,48.96,112659.0,45.9329,45.9799,45.9329,45.9705,112659.0
2023-09-12 11:05:00,48.97,48.98,48.94,48.94,199750.0,45.9799,45.9892,45.9517,45.9517,199750.0
2023-09-12 11:10:00,48.95,48.98,48.94,48.96,110222.0,45.9611,45.9892,45.9517,45.9705,110222.0
2023-09-12 11:15:00,48.96,48.98,48.96,48.97,70710.0,45.9705,45.9892,45.9705,45.9799,70710.0
2023-09-12 11:20:00,48.97,48.98,48.96,48.96,73010.0,45.9799,45.9892,45.9705,45.9705,73010.0
2023-09-12 11:25:00,48.97,48.98,48.93,48.98,127958.0,45.9799,45.9892,45.9423,45.9892,127958.0
2023-09-12 11:30:00,48.98,49.0,48.97,48.98,99588.0,45.9892,46.008,45.9799,45.9892,99588.0
2023-09-12 11:35:00,48.99,49.0,48.96,48.97,89872.0,45.9986,46.008,45.9705,45.9799,89872.0
2023-09-12 11:40:00,48.98,48.99,48.97,48.99,31139.0,45.9892,45.9986,45.9799,45.9986,31139.0
2023-09-12 11:45:00,48.98,49.01,48.97,49.01,126095.0,45.9892,46.0174,45.9799,46.0174,126095.0
2023-09-12 11:50:00,49.01,49.01,48.99,48.99,78434.0,46.0174,46.0174,45.9986,45.9986,78434.0
2023-09-12 11:55:00,48.99,49.0,48.97,48.99,65360.0,45.9986,46.008,45.9799,45.9986,65360.0
2023-09-12 12:00:00,49.0,49.02,48.99,49.0,57607.0,46.008,46.0268,45.9986,46.008,57607.0
2023-09-12 12:05:00,49.01,49.03,49.0,49.02,58251.0,46.0174,46.0362,46.008,46.0268,58251.0
2023-09-12 12:10:00,49.03,49.04,49.01,49.03,95910.0,46.0362,46.0456,46.0174,46.0362,95910.0
2023-09-12 12:15:00,49.03,49.04,49.02,49.04,94652.0,46.0362,46.0456,46.0268,46.0456,94652.0
2023-09-12 12:20:00,49.04,49.05,49.02,49.03,69874.0,46.0456,46.055,46.0268,46.0362,69874.0
2023-09-12 12:25:00,49.04,49.04,49.02,49.03,56580.0,46.0456,46.0456,46.0268,46.0362,56580.0
2023-09-12 12:30:00,49.03,49.03,48.98,48.99,72836.0,46.0362,46.0362,45.9892,45.9986,72836.0
2023-09-12 12:35:00,48.98,49.0,48.97,49.0,132552.0,45.9892,46.008,45.9799,46.008,132552.0
2023-09-12 12:40:00,49.0,49.02,48.99,49.01,40130.0,46.008,46.0268,45.9986,46.0174,40130.0
2023-09-12 12:45:00,49.01,49.03,49.01,49.02,37321.0,46.0174,46.0362,46.0174,46.0268,37321.0
2023-09-12 12:50:00,49.02,49.02,48.99,48.99,29941.0,46.0268,46.0268,45.9986,45.9986,29941.0
2023-09-12 12:55:00,49.0,49.02,48.99,49.01,33334.0,46.008,46.0268,45.9986,46.0174,33334.0
2023-09-12 13:00:00,49.02,49.06,49.0,49.06,65186.0,46.0268,46.0644,46.008,46.0644,65186.0
2023-09-12 13:05:00,49.07,49.08,49.06,49.06,29700.0,46.0737,46.0831,46.0644,46.0644,29700.0
2023-09-12 13:10:00,49.06,49.08,49.03,49.04,179003.0,46.0644,46.0831,46.0362,46.0456,179003.0
2023-09-12 13:15:00,49.04,49.06,49.03,49.04,94373.0,46.0456,46.0644,46.0362,46.0456,94373.0
2023-09-12 13:20:00,49.05,49.12,49.04,49.12,99122.0,46.055,46.1207,46.0456,46.1207,99122.0
2023-09-12 13:25:00,49.12,49.12,49.09,49.09,119281.0,46.1207,46.1207,46.0925,46.0925,119281.0
2023-09-12 13:30:00,49.1,49.12,49.09,49.11,137560.0,46.1019,46.1207,46.0925,46.1113,137560.0
2023-09-12 13:35:00,49.11,49.12,49.1,49.11,229515.0,46.1113,46.1207,46.1019,46.1113,229515.0
2023-09-12 13:40:00,49.11,49.11,49.05,49.06,151946.0,46.1113,46.1113,46.055,46.0644,151946.0
2023-09-12 13:45:00,49.05,49.06,49.03,49.05,163560.0,46.055,46.0644,46.0362,46.055,163560.0
2023-09-12 13:50:00,49.05,49.07,49.03,49.04,125387.0,46.055,46.0737,46.0362,46.0456,125387.0
2023-09-12 13:55:00,49.04,49.06,49.03,49.04,121869.0,46.0456,46.0644,46.0362,46.0456,121869.0
2023-09-12 14:00:00,49.04,49.05,49.03,49.04,105442.0,46.0456,46.055,46.0362,46.0456,105442.0
2023-09-12 14:05:00,49.04,49.05,49.04,49.05,40464.0,46.0456,46.055,46.0456,46.055,40464.0
2023-09-12 14:10:00,49.04,49.07,49.04,49.05,71370.0,46.0456,46.0737,46.0456,46.055,71370.0
2023-09-12 14:15:00,49.05,49.07,49.04,49.05,95733.0,46.055,46.0737,46.0456,46.055,95733.0
2023-09-12 14:20:00,49.06,49.07,49.04,49.05,36304.0,46.0644,46.0737,46.0456,46.055,36304.0
2023-09-12 14:25:00,49.05,49.07,49.04,49.06,113538.0,46.055,46.0737,46.0456,46.0644,113538.0
2023-09-12 14:30:00,49.05,49.07,49.04,49.05,83166.0,46.055,46.0737,46.0456,46.055,83166.0
2023-09-12 14:35:00,49.05,49.07,49.05,49.05,73498.0,46.055,46.0737,46.055,46.055,73498.0
2023-09-12 14:40:00,49.06,49.06,49.04,49.05,33987.0,46.0644,46.0644,46.0456,46.055,33987.0
2023-09-12 14:45:00,49.04,49.06,49.03,49.04,110475.0,46.0456,46.0644,46.0362,46.0456,110475.0
2023-09-12 14:50:00,49.05,49.05,49.01,49.03,104962.0,46.055,46.055,46.0174,46.0362,104962.0
2023-09-12 14:55:00,49.02,49.03,49.0,49.02,65637.0,46.0268,46.0362,46.008,46.0268,65637.0
2023-09-12 15:00:00,49.02,49.03,49.01,49.02,57178.0,46.0268,46.0362,46.0174,46.0268,57178.0
2023-09-12 15:05:00,49.02,49.03,49.01,49.03,92352.0,46.0268,46.0362,46.0174,46.0362,92352.0
2023-09-12 15:10:00,49.03,49.03,49.02,49.02,50520.0,46.0362,46.0362,46.0268,46.0268,50520.0
2023-09-12 15:15:00,49.02,49.03,49.01,49.01,51643.0,46.0268,46.0362,46.0174,46.0174,51643.0
2023-09-12 15:20:00,49.02,49.02,49.0,49.01,63744.0,46.0268,46.0268,46.008,46.0174,63744.0
2023-09-12 15:25:00,49.01,49.02,49.0,49.01,74730.0,46.0174,46.0268,46.008,46.0174,74730.0
2023-09-12 15:30:00,49.02,49.03,49.0,49.02,87061.0,46.0268,46.0362,46.008,46.0268,87061.0
2023-09-12 15:35:00,49.02,49.02,49.01,49.02,94560.0,46.0268,46.0268,46.0174,46.0268,94560.0
2023-09-12 15:40:00,49.01,49.03,49.01,49.03,56747.0,46.0174,46.0362,46.0174,46.0362,56747.0
2023-09-12 15:45:00,49.02,49.03,49.01,49.01,51713.0,46.0268,46.0362,46.0174,46.0174,51713.0
2023-09-12 15:50:00,49.02,49.03,49.01,49.02,103408.0,46.0268,46.0362,46.0174,46.0268,103408.0
2023-09-12 15:55:00,49.02,49.03,48.98,48.99,343675.0,46.0268,46.0362,45.9892,45.9986,343675.0
2023-09-13 09:30:00,48.93,49.04,48.93,49.02,171912.0,45.9423,46.0456,45.9423,46.0268,171912.0
2023-09-13 09:35:00,49.01,49.07,49.01,49.03,137985.0,46.0174,46.0737,46.0174,46.0362,137985.0
2023-09-13 09:40:00,49.02,49.03,48.95,48.98,198058.0,46.0268,46.0362,45.9611,45.9892,198058.0
2023-09-13 09:45:00,48.99,49.0,48.94,48.96,179351.0,45.9986,46.008,45.9517,45.9705,179351.0
2023-09-13 09:50:00,48.96,48.97,48.9,48.91,235802.0,45.9705,45.9799,45.9141,45.9235,235802.0
2023-09-13 09:55:00,48.91,48.98,48.9,48.97,172828.0,45.9235,45.9892,45.9141,45.9799,172828.0
2023-09-13 10:00:00,48.97,48.97,48.91,48.91,143619.0,45.9799,45.9799,45.9235,45.9235,143619.0
2023-09-13 10:05:00,48.91,48.91,48.86,48.89,204461.0,45.9235,45.9235,45.8766,45.9047,204461.0
2023-09-13 10:10:00,48.89,48.91,48.88,48.9,112319.0,45.9047,45.9235,45.8953,45.9141,112319.0
2023-09-13 10:15:00,48.89,48.9,48.85,48.87,93755.0,45.9047,45.9141,45.8672,45.886,93755.0
2023-09-13 10:20:00,48.86,48.94,48.86,48.94,304936.0,45.8766,45.9517,45.8766,45.9517,304936.0
2023-09-13 10:25:00,48.93,48.97,48.93,48.95,149761.0,45.9423,45.9799,45.9423,45.9611,149761.0
2023-09-13 10:30:00,48.96,48.99,48.95,48.96,118380.0,45.9705,45.9986,45.9611,45.9705,118380.0
2023-09-13 10:35:00,48.97,49.04,48.96,49.03,177572.0,45.9799,46.0456,45.9705,46.0362,177572.0
2023-09-13 10:40:00,49.04,49.09,49.04,49.06,68810.0,46.0456,46.0925,46.0456,46.0644,68810.0
2023-09-13 10:45:00,49.07,49.07,49.03,49.04,92789.0,46.0737,46.0737,46.0362,46.0456,92789.0
2023-09-13 10:50:00,49.04,49.08,49.03,49.07,152665.0,46.0456,46.0831,46.0362,46.0737,152665.0
2023-09-13 10:55:00,49.07,49.08,49.05,49.07,142157.0,46.0737,46.0831,46.055,46.0737,142157.0
2023-09-13 11:00:00,49.08,49.09,49.06,49.09,102754.0,46.0831,46.0925,46.0644,46.0925,102754.0
2023-09-13 11:05:00,49.09,49.1,49.07,49.08,55396.0,46.0925,46.1019,46.0737,46.0831,55396.0
2023-09-13 11:10:00,49.08,49.1,49.07,49.1,46696.0,46.0831,46.1019,46.0737,46.1019,46696.0
2023-09-13 11:15:00,49.09,49.11,49.09,49.09,118064.0,46.0925,46.1113,46.0925,46.0925,118064.0
2023-09-13 11:20:00,49.09,49.12,49.07,49.11,148523.0,46.0925,46.1207,46.0737,46.1113,148523.0
2023-09-13 11:25:00,49.11,49.11,49.09,49.11,78324.0,46.1113,46.1113,46.0925,46.1113,78324.0
2023-09-13 11:30:00,49.11,49.11,49.07,49.08,152163.0,46.1113,46.1113,46.0737,46.0831,152163.0
2023-09-13 11:35:00,49.08,49.08,49.06,49.08,84151.0,46.0831,46.0831,46.0644,46.0831,84151.0
2023-09-13 11:40:00,49.07,49.08,49.06,49.08,43792.0,46.0737,46.0831,46.0644,46.0831,43792.0
2023-09-13 11:45:00,49.08,49.09,49.07,49.07,55725.0,46.0831,46.0925,46.0737,46.0737,55725.0
2023-09-13 11:50:00,49.07,49.07,49.01,49.05,55282.0,46.0737,46.0737,46.0174,46.055,55282.0
2023-09-13 11:55:00,49.05,49.08,49.04,49.07,26474.0,46.055,46.0831,46.0456,46.0737,26474.0
2023-09-13 12:00:00,49.08,49.08,49.04,49.06,51509.0,46.0831,46.0831,46.0456,46.0644,51509.0
2023-09-13 12:05:00,49.05,49.07,49.04,49.04,128727.0,46.055,46.0737,46.0456,46.0456,128727.0
2023-09-13 12:10:00,49.04,49.05,49.01,49.03,125949.0,46.0456,46.055,46.0174,46.0362,125949.0
2023-09-13 12:15:00,49.03,49.05,49.02,49.04,26822.0,46.0362,46.055,46.0268,46.0456,26822.0
2023-09-13 12:20:00,49.05,49.06,49.04,49.05,22521.0,46.055,46.0644,46.0456,46.055,22521.0
2023-09-13 12:25:00,49.05,49.06,49.04,49.05,35943.0,46.055,46.0644,46.0456,46.055,35943.0
2023-09-13 12:30:00,49.05,49.07,49.04,49.05,67129.0,46.055,46.0737,46.0456,46.055,67129.0
2023-09-13 12:35:00,49.05,49.06,49.03,49.03,93584.0,46.055,46.0644,46.0362,46.0362,93584.0
2023-09-13 12:40:00,49.03,49.04,49.01,49.03,76823.0,46.0362,46.0456,46.0174,46.0362,76823.0
2023-09-13 12:45:00,49.02,49.05,49.02,49.03,36783.0,46.0268,46.055,46.0268,46.0362,36783.0
2023-09-13 12:50:00,49.02,49.06,49.02,49.05,61517.0,46.0268,46.0644,46.0268,46.055,61517.0
2023-09-13 12:55:00,49.05,49.06,49.04,49.04,27122.0,46.055,46.0644,46.0456,46.0456,27122.0
2023-09-13 13:00:00,49.05,49.06,49.04,49.05,134570.0,46.055,46.0644,46.0456,46.055,134570.0
2023-09-13 13:05:00,49.05,49.07,49.04,49.05,133951.0,46.055,46.0737,46.0456,46.055,133951.0
2023-09-13 13:10:00,49.06,49.08,49.06,49.08,56328.0,46.0644,46.0831,46.0644,46.0831,56328.0
2023-09-13 13:15:00,49.08,49.09,49.06,49.07,114843.0,46.0831,46.0925,46.0644,46.0737,114843.0
2023-09-13 13:20:00,49.08,49.08,49.05,49.07,58802.0,46.0831,46.0831,46.055,46.0737,58802.0
2023-09-13 13:25:00,49.08,49.08,49.05,49.05,65635.0,46.0831,46.0831,46.055,46.055,65635.0
2023-09-13 13:30:00,49.05,49.07,49.04,49.06,76583.0,46.055,46.0737,46.0456,46.0644,76583.0
2023-09-13 13:35:00,49.06,49.06,49.05,49.05,101513.0,46.0644,46.0644,46.055,46.055,101513.0
2023-09-13 13:40:00,49.05,49.07,49.05,49.05,92121.0,46.055,46.0737,46.055,46.055,92121.0
2023-09-13 13:45:00,49.05,49.07,49.05,49.05,47692.0,46.055,46.0737,46.055,46.055,47692.0
2023-09-13 13:50:00,49.05,49.06,49.03,49.04,114634.0,46.055,46.0644,46.0362,46.0456,114634.0
2023-09-13 13:55:00,49.04,49.04,49.03,49.04,68132.0,46.0456,46.0456,46.0362,46.0456,68132.0
2023-09-13 14:00:00,49.03,49.04,49.01,49.02,99550.0,46.0362,46.0456,46.0174,46.0268,99550.0
2023-09-13 14:05:00,49.01,49.01,48.99,49.0,142503.0,46.0174,46.0174,45.9986,46.008,142503.0
2023-09-13 14:10:00,48.99,49.02,48.99,49.02,76787.0,45.9986,46.0268,45.9986,46.0268,76787.0
2023-09-13 14:15:00,49.01,49.01,48.99,49.01,87398.0,46.0174,46.0174,45.9986,46.0174,87398.0
2023-09-13 14:20:00,49.01,49.02,48.99,49.02,85112.0,46.0174,46.0268,45.9986,46.0268,85112.0
2023-09-13 14:25:00,49.02,49.02,49.0,49.01,58311.0,46.0268,46.0268,46.008,46.0174,58311.0
2023-09-13 14:30:00,49.01,49.02,49.0,49.0,234416.0,46.0174,46.0268,46.008,46.008,234416.0
2023-09-13 14:35:00,49.01,49.03,49.0,49.02,36183.0,46.0174,46.0362,46.008,46.0268,36183.0
2023-09-13 14:40:00,49.02,49.03,49.01,49.02,30697.0,46.0268,46.0362,46.0174,46.0268,30697.0
2023-09-13 14:45:00,49.01,49.02,49.0,49.0,63975.0,46.0174,46.0268,46.008,46.008,63975.0
2023-09-13 14:50:00,49.0,49.0,48.94,48.95,86861.0,46.008,46.008,45.9517,45.9611,86861.0
2023-09-13 14:55:00,48.95,48.98,48.92,48.97,52109.0,45.9611,45.9892,45.9329,45.9799,52109.0
2023-09-13 15:00:00,48.97,48.97,48.94,48.94,68643.0,45.9799,45.9799,45.9517,45.9517,68643.0
2023-09-13 15:05:00,48.94,48.95,48.92,48.93,102531.0,45.9517,45.9611,45.9329,45.9423,102531.0
2023-09-13 15:10:00,48.92,48.95,48.91,48.91,104163.0,45.9329,45.9611,45.9235,45.9235,104163.0
2023-09-13 15:15:00,48.91,48.95,48.91,48.95,61656.0,45.9235,45.9611,45.9235,45.9611,61656.0
2023-09-13 15:20:00,48.95,48.95,48.93,48.95,64300.0,45.9611,45.9611,45.9423,45.9611,64300.0
2023-09-13 15:25:00,48.95,48.95,48.94,48.95,86137.0,45.9611,45.9611,45.9517,45.9611,86137.0
2023-09-13 15:30:00,48.95,48.97,48.94,48.96,105445.0,45.9611,45.9799,45.9517,45.9705,105445.0
2023-09-13 15:35:00,48.95,48.97,48.95,48.97,90683.0,45.9611,45.9799,45.9611,45.9799,90683.0
2023-09-13 15:40:00,48.97,48.98,48.96,48.96,107313.0,45.9799,45.9892,45.9705,45.9705,107313.0
2023-09-13 15:45:00,48.97,48.97,48.96,48.96,106639.0,45.9799,45.9799,45.9705,45.9705,106639.0
2023-09-13 15:50:00,48.96,48.97,48.94,48.97,274312.0,45.9705,45.9799,45.9517,45.9799,274312.0
2023-09-13 15:55:00,48.97,48.97,48.93,48.95,3281263.0,45.9799,45.9799,45.9423,45.9611,3281263.0
2023-09-14 09:30:00,49.24,49.39,49.21,49.29,366681.0,46.2334,46.3742,46.2052,46.2803,366681.0
2023-09-14 09:35:00,49.28,49.36,49.28,49.34,152338.0,46.2709,46.346,46.2709,46.3273,152338.0
2023-09-14 09:40:00,49.34,49.36,49.29,49.32,131852.0,46.3273,46.346,46.2803,46.3085,131852.0
2023-09-14 09:45:00,49.32,49.33,49.24,49.25,125348.0,46.3085,46.3179,46.2334,46.2428,125348.0
2023-09-14 09:50:00,49.26,49.28,49.2,49.22,126617.0,46.2521,46.2709,46.1958,46.2146,126617.0
2023-09-14 09:55:00,49.22,49.24,49.19,49.24,98921.0,46.2146,46.2334,46.1864,46.2334,98921.0
2023-09-14 10:00:00,49.25,49.25,49.14,49.14,81050.0,46.2428,46.2428,46.1395,46.1395,81050.0
2023-09-14 10:05:00,49.15,49.18,49.13,49.15,180597.0,46.1489,46.177,46.1301,46.1489,180597.0
2023-09-14 10:10:00,49.16,49.18,49.12,49.13,205208.0,46.1583,46.177,46.1207,46.1301,205208.0
2023-09-14 10:15:00,49.14,49.16,49.1,49.12,144855.0,46.1395,46.1583,46.1019,46.1207,144855.0
2023-09-14 10:20:00,49.11,49.2,49.1,49.2,136716.0,46.1113,46.1958,46.1019,46.1958,136716.0
2023-09-14 10:25:00,49.19,49.22,49.17,49.21,88094.0,46.1864,46.2146,46.1676,46.2052,88094.0
2023-09-14 10:30:00,49.21,49.27,49.2,49.27,157202.0,46.2052,46.2615,46.1958,46.2615,157202.0
2023-09-14 10:35:00,49.27,49.3,49.25,49.3,165011.0,46.2615,46.2897,46.2428,46.2897,165011.0
2023-09-14 10:40:00,49.3,49.34,49.29,49.33,110962.0,46.2897,46.3273,46.2803,46.3179,110962.0
2023-09-14 10:45:00,49.34,49.37,49.33,49.34,187343.0,46.3273,46.3554,46.3179,46.3273,187343.0
2023-09-14 10:50:00,49.34,49.35,49.31,49.35,118527.0,46.3273,46.3367,46.2991,46.3367,118527.0
2023-09-14 10:55:00,49.34,49.35,49.33,49.34,105592.0,46.3273,46.3367,46.3179,46.3273,105592.0
2023-09-14 11:00:00,49.34,49.37,49.34,49.36,244418.0,46.3273,46.3554,46.3273,46.346,244418.0
2023-09-14 11:05:00,49.36,49.4,49.35,49.4,205190.0,46.346,46.3836,46.3367,46.3836,205190.0
2023-09-14 11:10:00,49.4,49.41,49.38,49.39,138797.0,46.3836,46.393,46.3648,46.3742,138797.0
2023-09-14 11:15:00,49.39,49.41,49.37,49.39,52447.0,46.3742,46.393,46.3554,46.3742,52447.0
2023-09-14 11:20:00,49.39,49.39,49.37,49.38,55020.0,46.3742,46.3742,46.3554,46.3648,55020.0
2023-09-14 11:25:00,49.38,49.4,49.36,49.4,139264.0,46.3648,46.3836,46.346,46.3836,139264.0
2023-09-14 11:30:00,49.4,49.4,49.37,49.38,106608.0,46.3836,46.3836,46.3554,46.3648,106608.0
2023-09-14 11:35:00,49.38,49.38,49.32,49.34,416593.0,46.3648,46.3648,46.3085,46.3273,416593.0
2023-09-14 11:40:00,49.33,49.35,49.32,49.35,283677.0,46.3179,46.3367,46.3085,46.3367,283677.0
2023-09-14 11:45:00,49.34,49.37,49.34,49.36,121899.0,46.3273,46.3554,46.3273,46.346,121899.0
2023-09-14 11:50:00,49.37,49.38,49.36,49.37,100834.0,46.3554,46.3648,46.346,46.3554,100834.0
2023-09-14 11:55:00,49.37,49.38,49.36,49.38,48516.0,46.3554,46.3648,46.346,46.3648,48516.0
2023-09-14 12:00:00,49.37,49.4,49.36,49.4,101668.0,46.3554,46.3836,46.346,46.3836,101668.0
2023-09-14 12:05:00,49.39,49.4,49.35,49.36,125665.0,46.3742,46.3836,46.3367,46.346,125665.0
2023-09-14 12:10:00,49.36,49.36,49.32,49.35,121994.0,46.346,46.346,46.3085,46.3367,121994.0
2023-09-14 12:15:00,49.36,49.38,49.36,49.37,76895.0,46.346,46.3648,46.346,46.3554,76895.0
2023-09-14 12:20:00,49.37,49.38,49.35,49.36,395294.0,46.3554,46.3648,46.3367,46.346,395294.0
2023-09-14 12:25:00,49.35,49.37,49.33,49.37,98966.0,46.3367,46.3554,46.3179,46.3554,98966.0
2023-09-14 12:30:00,49.37,49.38,49.36,49.38,153682.0,46.3554,46.3648,46.346,46.3648,153682.0
2023-09-14 12:35:00,49.37,49.39,49.35,49.39,93590.0,46.3554,46.3742,46.3367,46.3742,93590.0
2023-09-14 12:40:00,49.38,49.39,49.37,49.39,114712.0,46.3648,46.3742,46.3554,46.3742,114712.0
2023-09-14 12:45:00,49.38,49.38,49.35,49.37,91820.0,46.3648,46.3648,46.3367,46.3554,91820.0
2023-09-14 12:50:00,49.37,49.39,49.37,49.39,135705.0,46.3554,46.3742,46.3554,46.3742,135705.0
2023-09-14 12:55:00,49.39,49.39,49.38,49.38,131794.0,46.3742,46.3742,46.3648,46.3648,131794.0
2023-09-14 13:00:00,49.38,49.39,49.36,49.37,114224.0,46.3648,46.3742,46.346,46.3554,114224.0
2023-09-14 13:05:00,49.36,49.37,49.35,49.35,76743.0,46.346,46.3554,46.3367,46.3367,76743.0
2023-09-14 13:10:00,49.36,49.37,49.35,49.37,53271.0,46.346,46.3554,46.3367,46.3554,53271.0
2023-09-14 13:15:00,49.37,49.37,49.36,49.36,34495.0,46.3554,46.3554,46.346,46.346,34495.0
2023-09-14 13:20:00,49.37,49.38,49.33,49.33,148312.0,46.3554,46.3648,46.3179,46.3179,148312.0
2023-09-14 13:25:00,49.33,49.36,49.32,49.34,103994.0,46.3179,46.346,46.3085,46.3273,103994.0
2023-09-14 13:30:00,49.34,49.36,49.34,49.36,114663.0,46.3273,46.346,46.3273,46.346,114663.0
2023-09-14 13:35:00,49.36,49.36,49.34,49.35,72335.0,46.346,46.346,46.3273,46.3367,72335.0
2023-09-14 13:40:00,49.34,49.35,49.33,49.35,44937.0,46.3273,46.3367,46.3179,46.3367,44937.0
2023-09-14 13:45:00,49.34,49.35,49.32,49.33,121651.0,46.3273,46.3367,46.3085,46.3179,121651.0
2023-09-14 13:50:00,49.32,49.33,49.31,49.33,174562.0,46.3085,46.3179,46.2991,46.3179,174562.0
2023-09-14 13:55:00,49.32,49.34,49.32,49.33,116233.0,46.3085,46.3273,46.3085,46.3179,116233.0
2023-09-14 14:00:00,49.32,49.33,49.31,49.32,116264.0,46.3085,46.3179,46.2991,46.3085,116264.0
2023-09-14 14:05:00,49.31,49.34,49.31,49.32,71210.0,46.2991,46.3273,46.2991,46.3085,71210.0
2023-09-14 14:10:00,49.33,49.33,49.31,49.32,29252.0,46.3179,46.3179,46.2991,46.3085,29252.0
2023-09-14 14:15:00,49.32,49.33,49.3,49.31,148259.0,46.3085,46.3179,46.2897,46.2991,148259.0
2023-09-14 14:20:00,49.32,49.33,49.31,49.31,118331.0,46.3085,46.3179,46.2991,46.2991,118331.0
2023-09-14 14:25:00,49.32,49.33,49.31,49.32,56970.0,46.3085,46.3179,46.2991,46.3085,56970.0
2023-09-14 14:30:00,49.31,49.32,49.3,49.32,122919.0,46.2991,46.3085,46.2897,46.3085,122919.0
2023-09-14 14:35:00,49.32,49.34,49.31,49.33,70516.0,46.3085,46.3273,46.2991,46.3179,70516.0
2023-09-14 14:40:00,49.34,49.35,49.33,49.35,68488.0,46.3273,46.3367,46.3179,46.3367,68488.0
2023-09-14 14:45:00,49.35,49.35,49.32,49.34,78185.0,46.3367,46.3367,46.3085,46.3273,78185.0
2023-09-14 14:50:00,49.34,49.34,49.32,49.33,85736.0,46.3273,46.3273,46.3085,46.3179,85736.0
2023-09-14 14:55:00,49.33,49.34,49.32,49.34,74283.0,46.3179,46.3273,46.3085,46.3273,74283.0
2023-09-14 15:00:00,49.34,49.36,49.33,49.36,60717.0,46.3273,46.346,46.3179,46.346,60717.0
2023-09-14 15:05:00,49.36,49.36,49.35,49.35,56898.0,46.346,46.346,46.3367,46.3367,56898.0
2023-09-14 15:10:00,49.36,49.37,49.35,49.36,68020.0,46.346,46.3554,46.3367,46.346,68020.0
2023-09-14 15:15:00,49.36,49.36,49.34,49.35,20048.0,46.346,46.346,46.3273,46.3367,20048.0
2023-09-14 15:20:00,49.35,49.35,49.33,49.34,88744.0,46.3367,46.3367,46.3179,46.3273,88744.0
2023-09-14 15:25:00,49.34,49.34,49.32,49.33,52870.0,46.3273,46.3273,46.3085,46.3179,52870.0
2023-09-14 15:30:00,49.33,49.33,49.29,49.3,169836.0,46.3179,46.3179,46.2803,46.2897,169836.0
2023-09-14 15:35:00,49.31,49.33,49.3,49.33,197951.0,46.2991,46.3179,46.2897,46.3179,197951.0
2023-09-14 15:40:00,49.32,49.35,49.32,49.34,102649.0,46.3085,46.3367,46.3085,46.3273,102649.0
2023-09-14 15:45:00,49.34,49.35,49.31,49.32,180183.0,46.3273,46.3367,46.2991,46.3085,180183.0
2023-09-14 15:50:00,49.32,49.33,49.31,49.32,274792.0,46.3085,46.3179,46.2991,46.3085,274792.0
2023-09-14 15:55:00,49.32,49.32,49.29,49.3,638922.0,46.3085,46.3085,46.2803,46.2897,638922.0
2023-09-15 09:30:00,49.27,49.35,49.26,49.34,249767.0,46.2615,46.3367,46.2521,46.3273,249767.0
2023-09-15 09:35:00,49.34,49.35,49.3,49.33,354888.0,46.3273,46.3367,46.2897,46.3179,354888.0
2023-09-15 09:40:00,49.33,49.34,49.27,49.3,359963.0,46.3179,46.3273,46.2615,46.2897,359963.0
2023-09-15 09:45:00,49.29,49.29,49.2,49.2,397869.0,46.2803,46.2803,46.1958,46.1958,397869.0
2023-09-15 09:50:00,49.2,49.24,49.18,49.23,207914.0,46.1958,46.2334,46.177,46.224,207914.0
2023-09-15 09:55:00,49.24,49.27,49.21,49.25,192756.0,46.2334,46.2615,46.2052,46.2428,192756.0
2023-09-15 10:00:00,49.25,49.36,49.25,49.31,320214.0,46.2428,46.346,46.2428,46.2991,320214.0
2023-09-15 10:05:00,49.32,49.35,49.28,49.3,175276.0,46.3085,46.3367,46.2709,46.2897,175276.0
2023-09-15 10:10:00,49.29,49.31,49.24,49.25,123544.0,46.2803,46.2991,46.2334,46.2428,123544.0
2023-09-15 10:15:00,49.25,49.29,49.21,49.28,116620.0,46.2428,46.2803,46.2052,46.2709,116620.0
2023-09-15 10:20:00,49.28,49.3,49.25,49.28,72908.0,46.2709,46.2897,46.2428,46.2709,72908.0
2023-09-15 10:25:00,49.27,49.29,49.25,49.27,74682.0,46.2615,46.2803,46.2428,46.2615,74682.0
2023-09-15 10:30:00,49.26,49.27,49.22,49.23,68560.0,46.2521,46.2615,46.2146,46.224,68560.0
2023-09-15 10:35:00,49.23,49.26,49.22,49.26,146810.0,46.224,46.2521,46.2146,46.2521,146810.0
2023-09-15 10:40:00,49.26,49.26,49.21,49.21,93196.0,46.2521,46.2521,46.2052,46.2052,93196.0
2023-09-15 10:45:00,49.22,49.23,49.18,49.19,107882.0,46.2146,46.224,46.177,46.1864,107882.0
2023-09-15 10:50:00,49.19,49.19,49.12,49.14,125964.0,46.1864,46.1864,46.1207,46.1395,125964.0
2023-09-15 10:55:00,49.14,49.15,49.11,49.12,123279.0,46.1395,46.1489,46.1113,46.1207,123279.0
2023-09-15 11:00:00,49.12,49.14,49.11,49.12,98468.0,46.1207,46.1395,46.1113,46.1207,98468.0
2023-09-15 11:05:00,49.12,49.14,49.1,49.13,59206.0,46.1207,46.1395,46.1019,46.1301,59206.0
2023-09-15 11:10:00,49.13,49.16,49.12,49.14,53112.0,46.1301,46.1583,46.1207,46.1395,53112.0
2023-09-15 11:15:00,49.15,49.16,49.13,49.16,159147.0,46.1489,46.1583,46.1301,46.1583,159147.0
2023-09-15 11:20:00,49.16,49.17,49.13,49.15,57712.0,46.1583,46.1676,46.1301,46.1489,57712.0
2023-09-15 11:25:00,49.15,49.17,49.14,49.16,136230.0,46.1489,46.1676,46.1395,46.1583,136230.0
2023-09-15 11:30:00,49.16,49.18,49.12,49.13,90682.0,46.1583,46.177,46.1207,46.1301,90682.0
2023-09-15 11:35:00,49.13,49.14,49.11,49.12,79680.0,46.1301,46.1395,46.1113,46.1207,79680.0
2023-09-15 11:40:00,49.13,49.14,49.1,49.13,86149.0,46.1301,46.1395,46.1019,46.1301,86149.0
2023-09-15 11:45:00,49.12,49.15,49.11,49.15,51441.0,46.1207,46.1489,46.1113,46.1489,51441.0
2023-09-15 11:50:00,49.15,49.16,49.13,49.14,84995.0,46.1489,46.1583,46.1301,46.1395,84995.0
2023-09-15 11:55:00,49.14,49.16,49.12,49.14,342808.0,46.1395,46.1583,46.1207,46.1395,342808.0
2023-09-15 12:00:00,49.14,49.16,49.13,49.16,168551.0,46.1395,46.1583,46.1301,46.1583,168551.0
2023-09-15 12:05:00,49.16,49.17,49.15,49.17,220252.0,46.1583,46.1676,46.1489,46.1676,220252.0
2023-09-15 12:10:00,49.16,49.17,49.15,49.16,38920.0,46.1583,46.1676,46.1489,46.1583,38920.0
2023-09-15 12:15:00,49.17,49.18,49.14,49.16,48503.0,46.1676,46.177,46.1395,46.1583,48503.0
2023-09-15 12:20:00,49.16,49.18,49.16,49.16,31124.0,46.1583,46.177,46.1583,46.1583,31124.0
2023-09-15 12:25:00,49.16,49.17,49.14,49.15,95482.0,46.1583,46.1676,46.1395,46.1489,95482.0
2023-09-15 12:30:00,49.15,49.17,49.14,49.16,79790.0,46.1489,46.1676,46.1395,46.1583,79790.0
2023-09-15 12:35:00,49.16,49.18,49.15,49.18,59261.0,46.1583,46.177,46.1489,46.177,59261.0
2023-09-15 12:40:00,49.17,49.2,49.17,49.19,10033.0,46.1676,46.1958,46.1676,46.1864,10033.0
2023-09-15 12:45:00,49.18,49.19,49.16,49.18,27578.0,46.177,46.1864,46.1583,46.177,27578.0
2023-09-15 12:50:00,49.17,49.19,49.16,49.17,27485.0,46.1676,46.1864,46.1583,46.1676,27485.0
2023-09-15 12:55:00,49.16,49.17,49.14,49.16,51954.0,46.1583,46.1676,46.1395,46.1583,51954.0
2023-09-15 13:00:00,49.16,49.16,49.1,49.11,38484.0,46.1583,46.1583,46.1019,46.1113,38484.0
2023-09-15 13:05:00,49.11,49.11,49.09,49.1,29417.0,46.1113,46.1113,46.0925,46.1019,29417.0
2023-09-15 13:10:00,49.11,49.11,49.07,49.07,39248.0,46.1113,46.1113,46.0737,46.0737,39248.0
2023-09-15 13:15:00,49.07,49.09,49.07,49.07,56594.0,46.0737,46.0925,46.0737,46.0737,56594.0
2023-09-15 13:20:00,49.07,49.08,49.06,49.07,108938.0,46.0737,46.0831,46.0644,46.0737,108938.0
2023-09-15 13:25:00,49.07,49.08,49.06,49.08,33829.0,46.0737,46.0831,46.0644,46.0831,33829.0
2023-09-15 13:30:00,49.08,49.08,49.05,49.08,68387.0,46.0831,46.0831,46.055,46.0831,68387.0
2023-09-15 13:35:00,49.08,49.1,49.07,49.1,25091.0,46.0831,46.1019,46.0737,46.1019,25091.0
2023-09-15 13:40:00,49.1,49.12,49.09,49.11,100109.0,46.1019,46.1207,46.0925,46.1113,100109.0
2023-09-15 13:45:00,49.11,49.13,49.11,49.13,91370.0,46.1113,46.1301,46.1113,46.1301,91370.0
2023-09-15 13:50:00,49.13,49.15,49.12,49.14,39595.0,46.1301,46.1489,46.1207,46.1395,39595.0
2023-09-15 13:55:00,49.14,49.15,49.12,49.14,73429.0,46.1395,46.1489,46.1207,46.1395,73429.0
2023-09-15 14:00:00,49.14,49.14,49.11,49.12,143609.0,46.1395,46.1395,46.1113,46.1207,143609.0
2023-09-15 14:05:00,49.11,49.12,49.1,49.11,52305.0,46.1113,46.1207,46.1019,46.1113,52305.0
2023-09-15 14:10:00,49.11,49.12,49.09,49.1,185757.0,46.1113,46.1207,46.0925,46.1019,185757.0
2023-09-15 14:15:00,49.09,49.11,49.09,49.1,101242.0,46.0925,46.1113,46.0925,46.1019,101242.0
2023-09-15 14:20:00,49.1,49.11,49.09,49.09,40477.0,46.1019,46.1113,46.0925,46.0925,40477.0
2023-09-15 14:25:00,49.1,49.1,49.08,49.09,44537.0,46.1019,46.1019,46.0831,46.0925,44537.0
2023-09-15 14:30:00,49.09,49.09,49.08,49.08,121087.0,46.0925,46.0925,46.0831,46.0831,121087.0
2023-09-15 14:35:00,49.09,49.11,49.08,49.1,54063.0,46.0925,46.1113,46.0831,46.1019,54063.0
2023-09-15 14:40:00,49.1,49.12,49.1,49.1,62463.0,46.1019,46.1207,46.1019,46.1019,62463.0
2023-09-15 14:45:00,49.1,49.11,49.09,49.11,31339.0,46.1019,46.1113,46.0925,46.1113,31339.0
2023-09-15 14:50:00,49.11,49.11,49.08,49.09,87578.0,46.1113,46.1113,46.0831,46.0925,87578.0
2023-09-15 14:55:00,49.09,49.1,49.08,49.1,26032.0,46.0925,46.1019,46.0831,46.1019,26032.0
2023-09-15 15:00:00,49.09,49.1,49.07,49.09,133965.0,46.0925,46.1019,46.0737,46.0925,133965.0
2023-09-15 15:05:00,49.09,49.09,49.07,49.07,37151.0,46.0925,46.0925,46.0737,46.0737,37151.0
2023-09-15 15:10:00,49.08,49.09,49.07,49.09,27384.0,46.0831,46.0925,46.0737,46.0925,27384.0
2023-09-15 15:15:00,49.09,49.11,49.08,49.1,38986.0,46.0925,46.1113,46.0831,46.1019,38986.0
2023-09-15 15:20:00,49.11,49.11,49.08,49.08,59135.0,46.1113,46.1113,46.0831,46.0831,59135.0
2023-09-15 15:25:00,49.07,49.1,49.07,49.09,144954.0,46.0737,46.1019,46.0737,46.0925,144954.0
2023-09-15 15:30:00,49.1,49.1,49.07,49.07,115678.0,46.1019,46.1019,46.0737,46.0737,115678.0
2023-09-15 15:35:00,49.08,49.08,49.05,49.05,459068.0,46.0831,46.0831,46.055,46.055,459068.0
2023-09-15 15:40:00,49.05,49.08,49.05,49.06,195088.0,46.055,46.0831,46.055,46.0644,195088.0
2023-09-15 15:45:00,49.05,49.07,49.05,49.06,128761.0,46.055,46.0737,46.055,46.0644,128761.0
2023-09-15 15:50:00,49.06,49.08,49.05,49.08,277368.0,46.0644,46.0831,46.055,46.0831,277368.0
2023-09-15 15:55:00,49.07,49.1,49.06,49.09,443693.0,46.0737,46.1019,46.0644,46.0925,443693.0
2023-09-18 09:30:00,48.92,48.94,48.83,48.87,157206.0,45.9329,45.9517,45.8484,45.886,157206.0
2023-09-18 09:35:00,48.88,48.89,48.83,48.87,125520.0,45.8953,45.9047,45.8484,45.886,125520.0
2023-09-18 09:40:00,48.86,48.88,48.82,48.85,81073.0,45.8766,45.8953,45.839,45.8672,81073.0
2023-09-18 09:45:00,48.85,48.87,48.82,48.84,145370.0,45.8672,45.886,45.839,45.8578,145370.0
2023-09-18 09:50:00,48.84,48.89,48.83,48.87,114461.0,45.8578,45.9047,45.8484,45.886,114461.0
2023-09-18 09:55:00,48.86,48.88,48.84,48.88,54134.0,45.8766,45.8953,45.8578,45.8953,54134.0
2023-09-18 10:00:00,48.87,48.92,48.87,48.88,161473.0,45.886,45.9329,45.886,45.8953,161473.0
2023-09-18 10:05:00,48.88,48.89,48.84,48.89,46958.0,45.8953,45.9047,45.8578,45.9047,46958.0
2023-09-18 10:10:00,48.9,48.97,48.89,48.95,58575.0,45.9141,45.9799,45.9047,45.9611,58575.0
2023-09-18 10:15:00,48.95,48.99,48.94,48.96,93593.0,45.9611,45.9986,45.9517,45.9705,93593.0
2023-09-18 10:20:00,48.96,49.0,48.96,48.97,138304.0,45.9705,46.008,45.9705,45.9799,138304.0
2023-09-18 10:25:00,48.97,48.99,48.95,48.97,163003.0,45.9799,45.9986,45.9611,45.9799,163003.0
2023-09-18 10:30:00,48.97,49.01,48.97,49.01,266588.0,45.9799,46.0174,45.9799,46.0174,266588.0
2023-09-18 10:35:00,49.01,49.03,48.96,48.97,110213.0,46.0174,46.0362,45.9705,45.9799,110213.0
2023-09-18 10:40:00,48.96,48.99,48.96,48.98,147359.0,45.9705,45.9986,45.9705,45.9892,147359.0
2023-09-18 10:45:00,48.98,49.0,48.97,48.97,93505.0,45.9892,46.008,45.9799,45.9799,93505.0
2023-09-18 10:50:00,48.97,48.99,48.95,48.96,223521.0,45.9799,45.9986,45.9611,45.9705,223521.0
2023-09-18 10:55:00,48.96,48.97,48.95,48.96,87158.0,45.9705,45.9799,45.9611,45.9705,87158.0
2023-09-18 11:00:00,48.96,48.96,48.93,48.93,129953.0,45.9705,45.9705,45.9423,45.9423,129953.0
2023-09-18 11:05:00,48.93,48.95,48.92,48.93,156014.0,45.9423,45.9611,45.9329,45.9423,156014.0
2023-09-18 11:10:00,48.93,48.94,48.91,48.93,82129.0,45.9423,45.9517,45.9235,45.9423,82129.0
2023-09-18 11:15:00,48.93,48.96,48.92,48.95,229513.0,45.9423,45.9705,45.9329,45.9611,229513.0
2023-09-18 11:20:00,48.94,48.97,48.94,48.95,83404.0,45.9517,45.9799,45.9517,45.9611,83404.0
2023-09-18 11:25:00,48.96,48.98,48.95,48.97,94995.0,45.9705,45.9892,45.9611,45.9799,94995.0
2023-09-18 11:30:00,48.97,49.02,48.97,49.02,222667.0,45.9799,46.0268,45.9799,46.0268,222667.0
2023-09-18 11:35:00,49.02,49.03,48.99,49.02,182096.0,46.0268,46.0362,45.9986,46.0268,182096.0
2023-09-18 11:40:00,49.02,49.04,49.01,49.03,114605.0,46.0268,46.0456,46.0174,46.0362,114605.0
2023-09-18 11:45:00,49.03,49.05,49.01,49.03,89885.0,46.0362,46.055,46.0174,46.0362,89885.0
2023-09-18 11:50:00,49.04,49.06,49.03,49.04,38697.0,46.0456,46.0644,46.0362,46.0456,38697.0
2023-09-18 11:55:00,49.04,49.05,49.02,49.04,79749.0,46.0456,46.055,46.0268,46.0456,79749.0
2023-09-18 12:00:00,49.04,49.05,49.02,49.03,170009.0,46.0456,46.055,46.0268,46.0362,170009.0
2023-09-18 12:05:00,49.04,49.04,49.01,49.02,31095.0,46.0456,46.0456,46.0174,46.0268,31095.0
2023-09-18 12:10:00,49.02,49.02,49.0,49.0,48617.0,46.0268,46.0268,46.008,46.008,48617.0
2023-09-18 12:15:00,49.01,49.03,49.0,49.01,58984.0,46.0174,46.0362,46.008,46.0174,58984.0
2023-09-18 12:20:00,49.02,49.02,48.99,49.01,82142.0,46.0268,46.0268,45.9986,46.0174,82142.0
2023-09-18 12:25:00,49.01,49.02,49.0,49.0,23721.0,46.0174,46.0268,46.008,46.008,23721.0
2023-09-18 12:30:00,49.01,49.03,49.01,49.02,49020.0,46.0174,46.0362,46.0174,46.0268,49020.0
2023-09-18 12:35:00,49.02,49.03,49.0,49.01,106177.0,46.0268,46.0362,46.008,46.0174,106177.0
2023-09-18 12:40:00,49.01,49.02,49.0,49.01,41138.0,46.0174,46.0268,46.008,46.0174,41138.0
2023-09-18 12:45:00,49.02,49.03,49.02,49.03,112382.0,46.0268,46.0362,46.0268,46.0362,112382.0
2023-09-18 12:50:00,49.02,49.03,49.01,49.01,23666.0,46.0268,46.0362,46.0174,46.0174,23666.0
2023-09-18 12:55:00,49.01,49.02,49.0,49.01,46169.0,46.0174,46.0268,46.008,46.0174,46169.0
2023-09-18 13:00:00,49.01,49.03,49.01,49.03,17041.0,46.0174,46.0362,46.0174,46.0362,17041.0
2023-09-18 13:05:00,49.03,49.03,49.01,49.03,57704.0,46.0362,46.0362,46.0174,46.0362,57704.0
2023-09-18 13:10:00,49.03,49.04,49.02,49.04,30053.0,46.0362,46.0456,46.0268,46.0456,30053.0
2023-09-18 13:15:00,49.03,49.04,49.02,49.03,35305.0,46.0362,46.0456,46.0268,46.0362,35305.0
2023-09-18 13:20:00,49.04,49.06,49.04,49.05,45933.0,46.0456,46.0644,46.0456,46.055,45933.0
2023-09-18 13:25:00,49.06,49.07,49.03,49.03,42585.0,46.0644,46.0737,46.0362,46.0362,42585.0
2023-09-18 13:30:00,49.04,49.06,49.03,49.06,31962.0,46.0456,46.0644,46.0362,46.0644,31962.0
2023-09-18 13:35:00,49.06,49.07,49.04,49.05,52825.0,46.0644,46.0737,46.0456,46.055,52825.0
2023-09-18 13:40:00,49.04,49.05,49.04,49.05,29311.0,46.0456,46.055,46.0456,46.055,29311.0
2023-09-18 13:45:00,49.05,49.05,49.03,49.05,69041.0,46.055,46.055,46.0362,46.055,69041.0
2023-09-18 13:50:00,49.05,49.06,49.03,49.04,21621.0,46.055,46.0644,46.0362,46.0456,21621.0
2023-09-18 13:55:00,49.04,49.04,49.02,49.03,13502.0,46.0456,46.0456,46.0268,46.0362,13502.0
2023-09-18 14:00:00,49.03,49.04,49.02,49.04,54109.0,46.0362,46.0456,46.0268,46.0456,54109.0
2023-09-18 14:05:00,49.03,49.04,49.02,49.02,32490.0,46.0362,46.0456,46.0268,46.0268,32490.0
2023-09-18 14:10:00,49.03,49.03,49.02,49.03,37468.0,46.0362,46.0362,46.0268,46.0362,37468.0
2023-09-18 14:15:00,49.03,49.03,49.01,49.02,36664.0,46.0362,46.0362,46.0174,46.0268,36664.0
2023-09-18 14:20:00,49.01,49.03,49.01,49.02,71329.0,46.0174,46.0362,46.0174,46.0268,71329.0
2023-09-18 14:25:00,49.03,49.03,49.0,49.02,53539.0,46.0362,46.0362,46.008,46.0268,53539.0
2023-09-18 14:30:00,49.01,49.03,49.01,49.03,70540.0,46.0174,46.0362,46.0174,46.0362,70540.0
2023-09-18 14:35:00,49.02,49.03,49.02,49.03,21054.0,46.0268,46.0362,46.0268,46.0362,21054.0
2023-09-18 14:40:00,49.02,49.03,49.02,49.03,152623.0,46.0268,46.0362,46.0268,46.0362,152623.0
2023-09-18 14:45:00,49.03,49.03,49.02,49.02,28833.0,46.0362,46.0362,46.0268,46.0268,28833.0
2023-09-18 14:50:00,49.03,49.03,48.98,48.98,70991.0,46.0362,46.0362,45.9892,45.9892,70991.0
2023-09-18 14:55:00,48.98,49.01,48.98,49.01,26811.0,45.9892,46.0174,45.9892,46.0174,26811.0
2023-09-18 15:00:00,49.01,49.01,48.99,49.0,37274.0,46.0174,46.0174,45.9986,46.008,37274.0
2023-09-18 15:05:00,49.0,49.02,48.99,49.01,70913.0,46.008,46.0268,45.9986,46.0174,70913.0
2023-09-18 15:10:00,49.0,49.01,49.0,49.01,15423.0,46.008,46.0174,46.008,46.0174,15423.0
2023-09-18 15:15:00,49.01,49.02,49.0,49.02,35035.0,46.0174,46.0268,46.008,46.0268,35035.0
2023-09-18 15:20:00,49.02,49.02,48.98,48.99,61036.0,46.0268,46.0268,45.9892,45.9986,61036.0
2023-09-18 15:25:00,48.99,49.01,48.98,49.01,68595.0,45.9986,46.0174,45.9892,46.0174,68595.0
2023-09-18 15:30:00,49.01,49.01,48.99,49.0,50578.0,46.0174,46.0174,45.9986,46.008,50578.0
2023-09-18 15:35:00,49.0,49.0,48.98,48.98,51844.0,46.008,46.008,45.9892,45.9892,51844.0
2023-09-18 15:40:00,48.99,49.02,48.98,49.02,83975.0,45.9986,46.0268,45.9892,46.0268,83975.0
2023-09-18 15:45:00,49.02,49.03,49.01,49.02,85504.0,46.0268,46.0362,46.0174,46.0268,85504.0
2023-09-18 15:50:00,49.03,49.03,49.0,49.01,97273.0,46.0362,46.0362,46.008,46.0174,97273.0
2023-09-18 15:55:00,49.01,49.04,49.0,49.04,236589.0,46.0174,46.0456,46.008,46.0456,236589.0
2023-09-19 09:30:00,48.8,48.86,48.77,48.86,164578.0,45.8202,45.8766,45.7921,45.8766,164578.0
2023-09-19 09:35:00,48.85,48.87,48.82,48.87,58048.0,45.8672,45.886,45.839,45.886,58048.0
2023-09-19 09:40:00,48.86,48.9,48.83,48.86,160998.0,45.8766,45.9141,45.8484,45.8766,160998.0
2023-09-19 09:45:00,48.86,48.89,48.84,48.87,70990.0,45.8766,45.9047,45.8578,45.886,70990.0
2023-09-19 09:50:00,48.88,48.88,48.83,48.85,86023.0,45.8953,45.8953,45.8484,45.8672,86023.0
2023-09-19 09:55:00,48.85,48.86,48.81,48.81,64603.0,45.8672,45.8766,45.8296,45.8296,64603.0
2023-09-19 10:00:00,48.81,48.81,48.76,48.76,95180.0,45.8296,45.8296,45.7827,45.7827,95180.0
2023-09-19 10:05:00,48.77,48.78,48.75,48.76,60200.0,45.7921,45.8015,45.7733,45.7827,60200.0
2023-09-19 10:10:00,48.76,48.78,48.74,48.77,74232.0,45.7827,45.8015,45.7639,45.7921,74232.0
2023-09-19 10:15:00,48.77,48.77,48.72,48.73,55897.0,45.7921,45.7921,45.7451,45.7545,55897.0
2023-09-19 10:20:00,48.73,48.77,48.73,48.76,166903.0,45.7545,45.7921,45.7545,45.7827,166903.0
2023-09-19 10:25:00,48.77,48.77,48.74,48.76,105473.0,45.7921,45.7921,45.7639,45.7827,105473.0
2023-09-19 10:30:00,48.76,48.76,48.73,48.73,68333.0,45.7827,45.7827,45.7545,45.7545,68333.0
2023-09-19 10:35:00,48.74,48.76,48.71,48.71,89170.0,45.7639,45.7827,45.7357,45.7357,89170.0
2023-09-19 10:40:00,48.72,48.75,48.7,48.75,112590.0,45.7451,45.7733,45.7263,45.7733,112590.0
2023-09-19 10:45:00,48.74,48.77,48.72,48.74,126043.0,45.7639,45.7921,45.7451,45.7639,126043.0
2023-09-19 10:50:00,48.73,48.73,48.71,48.73,130955.0,45.7545,45.7545,45.7357,45.7545,130955.0
2023-09-19 10:55:00,48.73,48.75,48.71,48.72,59388.0,45.7545,45.7733,45.7357,45.7451,59388.0
2023-09-19 11:00:00,48.72,48.73,48.7,48.71,116295.0,45.7451,45.7545,45.7263,45.7357,116295.0
2023-09-19 11:05:00,48.71,48.73,48.7,48.72,78851.0,45.7357,45.7545,45.7263,45.7451,78851.0
2023-09-19 11:10:00,48.72,48.73,48.7,48.73,60600.0,45.7451,45.7545,45.7263,45.7545,60600.0
2023-09-19 11:15:00,48.74,48.74,48.7,48.71,123599.0,45.7639,45.7639,45.7263,45.7357,123599.0
2023-09-19 11:20:00,48.71,48.72,48.68,48.69,94622.0,45.7357,45.7451,45.7076,45.717,94622.0
2023-09-19 11:25:00,48.69,48.71,48.68,48.71,61202.0,45.717,45.7357,45.7076,45.7357,61202.0
2023-09-19 11:30:00,48.7,48.72,48.69,48.71,73010.0,45.7263,45.7451,45.717,45.7357,73010.0
2023-09-19 11:35:00,48.71,48.72,48.7,48.7,32062.0,45.7357,45.7451,45.7263,45.7263,32062.0
2023-09-19 11:40:00,48.7,48.72,48.69,48.71,101096.0,45.7263,45.7451,45.717,45.7357,101096.0
2023-09-19 11:45:00,48.71,48.74,48.7,48.72,52724.0,45.7357,45.7639,45.7263,45.7451,52724.0
2023-09-19 11:50:00,48.72,48.73,48.7,48.72,52551.0,45.7451,45.7545,45.7263,45.7451,52551.0
2023-09-19 11:55:00,48.72,48.75,48.72,48.73,52580.0,45.7451,45.7733,45.7451,45.7545,52580.0
2023-09-19 12:00:00,48.73,48.73,48.71,48.71,41934.0,45.7545,45.7545,45.7357,45.7357,41934.0
2023-09-19 12:05:00,48.72,48.72,48.7,48.71,42862.0,45.7451,45.7451,45.7263,45.7357,42862.0
2023-09-19 12:10:00,48.71,48.72,48.69,48.71,27507.0,45.7357,45.7451,45.717,45.7357,27507.0
2023-09-19 12:15:00,48.72,48.73,48.71,48.73,23425.0,45.7451,45.7545,45.7357,45.7545,23425.0
2023-09-19 12:20:00,48.72,48.72,48.71,48.71,18271.0,45.7451,45.7451,45.7357,45.7357,18271.0
2023-09-19 12:25:00,48.71,48.72,48.7,48.71,65930.0,45.7357,45.7451,45.7263,45.7357,65930.0
2023-09-19 12:30:00,48.7,48.7,48.66,48.66,42832.0,45.7263,45.7263,45.6888,45.6888,42832.0
2023-09-19 12:35:00,48.66,48.67,48.64,48.64,25826.0,45.6888,45.6982,45.67,45.67,25826.0
2023-09-19 12:40:00,48.64,48.66,48.64,48.65,40761.0,45.67,45.6888,45.67,45.6794,40761.0
2023-09-19 12:45:00,48.65,48.65,48.63,48.65,56126.0,45.6794,45.6794,45.6606,45.6794,56126.0
2023-09-19 12:50:00,48.65,48.66,48.64,48.66,31017.0,45.6794,45.6888,45.67,45.6888,31017.0
2023-09-19 12:55:00,48.65,48.69,48.65,48.68,65167.0,45.6794,45.717,45.6794,45.7076,65167.0
2023-09-19 13:00:00,48.68,48.69,48.67,48.68,24377.0,45.7076,45.717,45.6982,45.7076,24377.0
2023-09-19 13:05:00,48.69,48.69,48.67,48.69,16401.0,45.717,45.717,45.6982,45.717,16401.0
2023-09-19 13:10:00,48.69,48.69,48.67,48.69,27185.0,45.717,45.717,45.6982,45.717,27185.0
2023-09-19 13:15:00,48.69,48.71,48.68,48.7,30812.0,45.717,45.7357,45.7076,45.7263,30812.0
2023-09-19 13:20:00,48.7,48.71,48.69,48.7,17557.0,45.7263,45.7357,45.717,45.7263,17557.0
2023-09-19 13:25:00,48.71,48.72,48.69,48.72,117060.0,45.7357,45.7451,45.717,45.7451,117060.0
2023-09-19 13:30:00,48.71,48.74,48.71,48.72,34020.0,45.7357,45.7639,45.7357,45.7451,34020.0
2023-09-19 13:35:00,48.73,48.74,48.72,48.73,12188.0,45.7545,45.7639,45.7451,45.7545,12188.0
2023-09-19 13:40:00,48.74,48.75,48.73,48.74,22806.0,45.7639,45.7733,45.7545,45.7639,22806.0
2023-09-19 13:45:00,48.74,48.77,48.73,48.77,28162.0,45.7639,45.7921,45.7545,45.7921,28162.0
2023-09-19 13:50:00,48.76,48.77,48.74,48.77,32910.0,45.7827,45.7921,45.7639,45.7921,32910.0
2023-09-19 13:55:00,48.77,48.77,48.75,48.75,20059.0,45.7921,45.7921,45.7733,45.7733,20059.0
2023-09-19 14:00:00,48.76,48.77,48.75,48.77,16176.0,45.7827,45.7921,45.7733,45.7921,16176.0
2023-09-19 14:05:00,48.77,48.78,48.76,48.76,39961.0,45.7921,45.8015,45.7827,45.7827,39961.0
2023-09-19 14:10:00,48.77,48.78,48.75,48.77,264623.0,45.7921,45.8015,45.7733,45.7921,264623.0
2023-09-19 14:15:00,48.77,48.77,48.73,48.74,117137.0,45.7921,45.7921,45.7545,45.7639,117137.0
2023-09-19 14:20:00,48.75,48.76,48.74,48.76,40301.0,45.7733,45.7827,45.7639,45.7827,40301.0
2023-09-19 14:25:00,48.76,48.76,48.74,48.75,32962.0,45.7827,45.7827,45.7639,45.7733,32962.0
2023-09-19 14:30:00,48.74,48.76,48.74,48.75,60108.0,45.7639,45.7827,45.7639,45.7733,60108.0
2023-09-19 14:35:00,48.76,48.8,48.76,48.79,130260.0,45.7827,45.8202,45.7827,45.8108,130260.0
2023-09-19 14:40:00,48.79,48.81,48.78,48.78,75657.0,45.8108,45.8296,45.8015,45.8015,75657.0
2023-09-19 14:45:00,48.78,48.79,48.76,48.77,114598.0,45.8015,45.8108,45.7827,45.7921,114598.0
2023-09-19 14:50:00,48.78,48.78,48.75,48.77,139152.0,45.8015,45.8015,45.7733,45.7921,139152.0
2023-09-19 14:55:00,48.77,48.77,48.75,48.75,58572.0,45.7921,45.7921,45.7733,45.7733,58572.0
2023-09-19 15:00:00,48.75,48.76,48.74,48.76,41821.0,45.7733,45.7827,45.7639,45.7827,41821.0
2023-09-19 15:05:00,48.75,48.76,48.75,48.76,64645.0,45.7733,45.7827,45.7733,45.7827,64645.0
2023-09-19 15:10:00,48.75,48.76,48.74,48.76,80375.0,45.7733,45.7827,45.7639,45.7827,80375.0
2023-09-19 15:15:00,48.76,48.76,48.73,48.74,81607.0,45.7827,45.7827,45.7545,45.7639,81607.0
2023-09-19 15:20:00,48.73,48.74,48.72,48.73,49221.0,45.7545,45.7639,45.7451,45.7545,49221.0
2023-09-19 15:25:00,48.73,48.75,48.73,48.75,61570.0,45.7545,45.7733,45.7545,45.7733,61570.0
2023-09-19 15:30:00,48.75,48.75,48.73,48.74,83279.0,45.7733,45.7733,45.7545,45.7639,83279.0
2023-09-19 15:35:00,48.75,48.75,48.73,48.73,52643.0,45.7733,45.7733,45.7545,45.7545,52643.0
2023-09-19 15:40:00,48.73,48.76,48.73,48.76,120699.0,45.7545,45.7827,45.7545,45.7827,120699.0
2023-09-19 15:45:00,48.76,48.78,48.75,48.78,333273.0,45.7827,45.8015,45.7733,45.8015,333273.0
2023-09-19 15:50:00,48.77,48.78,48.77,48.77,269510.0,45.7921,45.8015,45.7921,45.7921,269510.0
2023-09-19 15:55:00,48.77,48.78,48.73,48.74,421524.0,45.7921,45.8015,45.7545,45.7639,421524.0
2023-09-20 09:30:00,48.87,48.94,48.84,48.94,175047.0,45.886,45.9517,45.8578,45.9517,175047.0
2023-09-20 09:35:00,48.94,48.97,48.92,48.96,146379.0,45.9517,45.9799,45.9329,45.9705,146379.0
2023-09-20 09:40:00,48.96,49.01,48.95,49.0,177114.0,45.9705,46.0174,45.9611,46.008,177114.0
2023-09-20 09:45:00,49.0,49.01,48.97,48.98,51246.0,46.008,46.0174,45.9799,45.9892,51246.0
2023-09-20 09:50:00,48.98,49.03,48.97,49.02,44296.0,45.9892,46.0362,45.9799,46.0268,44296.0
2023-09-20 09:55:00,49.03,49.03,49.01,49.01,22713.0,46.0362,46.0362,46.0174,46.0174,22713.0
2023-09-20 10:00:00,49.01,49.04,48.99,49.02,83355.0,46.0174,46.0456,45.9986,46.0268,83355.0
2023-09-20 10:05:00,49.02,49.05,49.0,49.04,108953.0,46.0268,46.055,46.008,46.0456,108953.0
2023-09-20 10:10:00,49.04,49.05,48.97,48.98,74426.0,46.0456,46.055,45.9799,45.9892,74426.0
2023-09-20 10:15:00,48.98,49.02,48.97,49.0,55781.0,45.9892,46.0268,45.9799,46.008,55781.0
2023-09-20 10:20:00,49.01,49.01,48.99,49.01,120969.0,46.0174,46.0174,45.9986,46.0174,120969.0
2023-09-20 10:25:00,49.0,49.01,48.98,48.98,107720.0,46.008,46.0174,45.9892,45.9892,107720.0
2023-09-20 10:30:00,48.99,49.01,48.97,49.0,76425.0,45.9986,46.0174,45.9799,46.008,76425.0
2023-09-20 10:35:00,49.0,49.01,48.98,48.98,85922.0,46.008,46.0174,45.9892,45.9892,85922.0
2023-09-20 10:40:00,48.99,48.99,48.97,48.99,34573.0,45.9986,45.9986,45.9799,45.9986,34573.0
2023-09-20 10:45:00,48.98,49.0,48.97,48.98,70254.0,45.9892,46.008,45.9799,45.9892,70254.0
2023-09-20 10:50:00,48.98,48.99,48.97,48.99,36423.0,45.9892,45.9986,45.9799,45.9986,36423.0
2023-09-20 10:55:00,48.98,49.01,48.97,48.99,133657.0,45.9892,46.0174,45.9799,45.9986,133657.0
2023-09-20 11:00:00,48.98,48.99,48.96,48.96,63076.0,45.9892,45.9986,45.9705,45.9705,63076.0
2023-09-20 11:05:00,48.95,49.0,48.95,49.0,78492.0,45.9611,46.008,45.9611,46.008,78492.0
2023-09-20 11:10:00,49.0,49.02,48.99,49.01,152839.0,46.008,46.0268,45.9986,46.0174,152839.0
2023-09-20 11:15:00,49.0,49.01,48.98,48.98,89891.0,46.008,46.0174,45.9892,45.9892,89891.0
2023-09-20 11:20:00,48.98,49.0,48.97,48.99,121150.0,45.9892,46.008,45.9799,45.9986,121150.0
2023-09-20 11:25:00,48.98,48.99,48.96,48.97,59273.0,45.9892,45.9986,45.9705,45.9799,59273.0
2023-09-20 11:30:00,48.97,48.98,48.95,48.98,77495.0,45.9799,45.9892,45.9611,45.9892,77495.0
2023-09-20 11:35:00,48.98,48.99,48.96,48.96,77732.0,45.9892,45.9986,45.9705,45.9705,77732.0
2023-09-20 11:40:00,48.96,48.97,48.95,48.96,104663.0,45.9705,45.9799,45.9611,45.9705,104663.0
2023-09-20 11:45:00,48.95,48.97,48.95,48.96,34951.0,45.9611,45.9799,45.9611,45.9705,34951.0
2023-09-20 11:50:00,48.96,48.97,48.94,48.97,37573.0,45.9705,45.9799,45.9517,45.9799,37573.0
2023-09-20 11:55:00,48.97,48.98,48.95,48.97,68995.0,45.9799,45.9892,45.9611,45.9799,68995.0
2023-09-20 12:00:00,48.96,48.97,48.95,48.97,57347.0,45.9705,45.9799,45.9611,45.9799,57347.0
2023-09-20 12:05:00,48.97,48.97,48.96,48.97,29456.0,45.9799,45.9799,45.9705,45.9799,29456.0
2023-09-20 12:10:00,48.97,48.97,48.95,48.97,34836.0,45.9799,45.9799,45.9611,45.9799,34836.0
2023-09-20 12:15:00,48.96,48.98,48.96,48.97,49582.0,45.9705,45.9892,45.9705,45.9799,49582.0
2023-09-20 12:20:00,48.97,48.98,48.96,48.98,22259.0,45.9799,45.9892,45.9705,45.9892,22259.0
2023-09-20 12:25:00,48.97,48.99,48.97,48.99,48553.0,45.9799,45.9986,45.9799,45.9986,48553.0
2023-09-20 12:30:00,48.99,49.0,48.98,48.98,17919.0,45.9986,46.008,45.9892,45.9892,17919.0
2023-09-20 12:35:00,48.98,48.99,48.98,48.98,15272.0,45.9892,45.9986,45.9892,45.9892,15272.0
2023-09-20 12:40:00,48.99,49.01,48.98,49.01,42510.0,45.9986,46.0174,45.9892,46.0174,42510.0
2023-09-20 12:45:00,49.0,49.01,48.99,49.0,44034.0,46.008,46.0174,45.9986,46.008,44034.0
2023-09-20 12:50:00,49.0,49.02,49.0,49.02,61756.0,46.008,46.0268,46.008,46.0268,61756.0
2023-09-20 12:55:00,49.01,49.03,49.01,49.02,39853.0,46.0174,46.0362,46.0174,46.0268,39853.0
2023-09-20 13:00:00,49.02,49.03,49.02,49.03,69860.0,46.0268,46.0362,46.0268,46.0362,69860.0
2023-09-20 13:05:00,49.02,49.03,49.0,49.01,71844.0,46.0268,46.0362,46.008,46.0174,71844.0
2023-09-20 13:10:00,49.01,49.02,49.0,49.01,38222.0,46.0174,46.0268,46.008,46.0174,38222.0
2023-09-20 13:15:00,49.0,49.02,49.0,49.0,111007.0,46.008,46.0268,46.008,46.008,111007.0
2023-09-20 13:20:00,49.01,49.02,49.0,49.01,28716.0,46.0174,46.0268,46.008,46.0174,28716.0
2023-09-20 13:25:00,49.0,49.0,48.98,48.98,51533.0,46.008,46.008,45.9892,45.9892,51533.0
2023-09-20 13:30:00,48.98,48.99,48.97,48.99,35631.0,45.9892,45.9986,45.9799,45.9986,35631.0
2023-09-20 13:35:00,48.98,48.99,48.97,48.98,16659.0,45.9892,45.9986,45.9799,45.9892,16659.0
2023-09-20 13:40:00,48.97,48.98,48.96,48.97,44910.0,45.9799,45.9892,45.9705,45.9799,44910.0
2023-09-20 13:45:00,48.98,48.99,48.97,48.99,65958.0,45.9892,45.9986,45.9799,45.9986,65958.0
2023-09-20 13:50:00,48.98,49.01,48.98,49.01,38804.0,45.9892,46.0174,45.9892,46.0174,38804.0
2023-09-20 13:55:00,49.01,49.02,49.0,49.01,50583.0,46.0174,46.0268,46.008,46.0174,50583.0
2023-09-20 14:00:00,49.0,49.01,48.8,48.83,293969.0,46.008,46.0174,45.8202,45.8484,293969.0
2023-09-20 14:05:00,48.82,48.89,48.79,48.85,99410.0,45.839,45.9047,45.8108,45.8672,99410.0
2023-09-20 14:10:00,48.82,48.89,48.81,48.85,89868.0,45.839,45.9047,45.8296,45.8672,89868.0
2023-09-20 14:15:00,48.83,48.87,48.82,48.84,126870.0,45.8484,45.886,45.839,45.8578,126870.0
2023-09-20 14:20:00,48.85,48.88,48.83,48.88,65946.0,45.8672,45.8953,45.8484,45.8953,65946.0
2023-09-20 14:25:00,48.88,48.91,48.86,48.86,60650.0,45.8953,45.9235,45.8766,45.8766,60650.0
2023-09-20 14:30:00,48.87,48.99,48.84,48.92,220339.0,45.886,45.9986,45.8578,45.9329,220339.0
2023-09-20 14:35:00,48.91,48.96,48.91,48.92,99892.0,45.9235,45.9705,45.9235,45.9329,99892.0
2023-09-20 14:40:00,48.93,48.94,48.88,48.91,126667.0,45.9423,45.9517,45.8953,45.9235,126667.0
2023-09-20 14:45:00,48.91,48.93,48.84,48.85,213462.0,45.9235,45.9423,45.8578,45.8672,213462.0
2023-09-20 14:50:00,48.85,48.86,48.79,48.81,76256.0,45.8672,45.8766,45.8108,45.8296,76256.0
2023-09-20 14:55:00,48.8,48.85,48.79,48.81,91347.0,45.8202,45.8672,45.8108,45.8296,91347.0
2023-09-20 15:00:00,48.81,48.82,48.79,48.82,112631.0,45.8296,45.839,45.8108,45.839,112631.0
2023-09-20 15:05:00,48.81,48.83,48.77,48.79,118934.0,45.8296,45.8484,45.7921,45.8108,118934.0
2023-09-20 15:10:00,48.79,48.8,48.72,48.73,55321.0,45.8108,45.8202,45.7451,45.7545,55321.0
2023-09-20 15:15:00,48.72,48.73,48.66,48.67,145563.0,45.7451,45.7545,45.6888,45.6982,145563.0
2023-09-20 15:20:00,48.68,48.71,48.67,48.71,54182.0,45.7076,45.7357,45.6982,45.7357,54182.0
2023-09-20 15:25:00,48.71,48.74,48.69,48.72,53452.0,45.7357,45.7639,45.717,45.7451,53452.0
2023-09-20 15:30:00,48.72,48.73,48.64,48.65,159981.0,45.7451,45.7545,45.67,45.6794,159981.0
2023-09-20 15:35:00,48.64,48.66,48.63,48.63,127061.0,45.67,45.6888,45.6606,45.6606,127061.0
2023-09-20 15:40:00,48.64,48.66,48.61,48.62,179179.0,45.67,45.6888,45.6418,45.6512,179179.0
2023-09-20 15:45:00,48.62,48.63,48.6,48.62,221706.0,45.6512,45.6606,45.6324,45.6512,221706.0
2023-09-20 15:50:00,48.61,48.62,48.6,48.61,169794.0,45.6418,45.6512,45.6324,45.6418,169794.0
2023-09-20 15:55:00,48.61,48.62,48.56,48.56,362774.0,45.6418,45.6512,45.5949,45.5949,362774.0
2023-09-21 09:30:00,47.85,47.89,47.82,47.83,263900.0,44.9282,44.9658,44.9001,44.9095,263900.0
2023-09-21 09:35:00,47.82,47.89,47.77,47.77,144541.0,44.9001,44.9658,44.8531,44.8531,144541.0
2023-09-21 09:40:00,47.78,47.84,47.76,47.77,129652.0,44.8625,44.9189,44.8437,44.8531,129652.0
2023-09-21 09:45:00,47.77,47.8,47.75,47.77,201499.0,44.8531,44.8813,44.8343,44.8531,201499.0
2023-09-21 09:50:00,47.77,47.78,47.71,47.73,131861.0,44.8531,44.8625,44.7968,44.8156,131861.0
2023-09-21 09:55:00,47.73,47.74,47.71,47.72,85350.0,44.8156,44.825,44.7968,44.8062,85350.0
2023-09-21 10:00:00,47.72,47.78,47.71,47.75,156012.0,44.8062,44.8625,44.7968,44.8343,156012.0
2023-09-21 10:05:00,47.75,47.8,47.74,47.8,153236.0,44.8343,44.8813,44.825,44.8813,153236.0
2023-09-21 10:10:00,47.8,47.83,47.78,47.8,121415.0,44.8813,44.9095,44.8625,44.8813,121415.0
2023-09-21 10:15:00,47.81,47.88,47.8,47.88,123799.0,44.8907,44.9564,44.8813,44.9564,123799.0
2023-09-21 10:20:00,47.87,47.91,47.87,47.87,168240.0,44.947,44.9846,44.947,44.947,168240.0
2023-09-21 10:25:00,47.88,47.88,47.85,47.86,181377.0,44.9564,44.9564,44.9282,44.9376,181377.0
2023-09-21 10:30:00,47.87,47.9,47.84,47.88,173310.0,44.947,44.9752,44.9189,44.9564,173310.0
2023-09-21 10:35:00,47.89,47.93,47.88,47.93,288413.0,44.9658,45.0034,44.9564,45.0034,288413.0
2023-09-21 10:40:00,47.93,47.95,47.88,47.88,117788.0,45.0034,45.0221,44.9564,44.9564,117788.0
2023-09-21 10:45:00,47.88,47.88,47.84,47.86,132148.0,44.9564,44.9564,44.9189,44.9376,132148.0
2023-09-21 10:50:00,47.86,47.86,47.83,47.85,143775.0,44.9376,44.9376,44.9095,44.9282,143775.0
2023-09-21 10:55:00,47.85,47.87,47.81,47.84,139286.0,44.9282,44.947,44.8907,44.9189,139286.0
2023-09-21 11:00:00,47.83,47.87,47.83,47.87,114473.0,44.9095,44.947,44.9095,44.947,114473.0
2023-09-21 11:05:00,47.87,47.9,47.86,47.88,159069.0,44.947,44.9752,44.9376,44.9564,159069.0
2023-09-21 11:10:00,47.88,47.91,47.86,47.87,181384.0,44.9564,44.9846,44.9376,44.947,181384.0
2023-09-21 11:15:00,47.88,47.88,47.85,47.86,86528.0,44.9564,44.9564,44.9282,44.9376,86528.0
2023-09-21 11:20:00,47.86,47.89,47.84,47.84,135640.0,44.9376,44.9658,44.9189,44.9189,135640.0
2023-09-21 11:25:00,47.84,47.85,47.83,47.84,70941.0,44.9189,44.9282,44.9095,44.9189,70941.0
2023-09-21 11:30:00,47.84,47.88,47.82,47.87,209145.0,44.9189,44.9564,44.9001,44.947,209145.0
2023-09-21 11:35:00,47.87,47.87,47.83,47.85,133628.0,44.947,44.947,44.9095,44.9282,133628.0
2023-09-21 11:40:00,47.85,47.86,47.81,47.83,164557.0,44.9282,44.9376,44.8907,44.9095,164557.0
2023-09-21 11:45:00,47.83,47.87,47.82,47.86,106947.0,44.9095,44.947,44.9001,44.9376,106947.0
2023-09-21 11:50:00,47.86,47.88,47.84,47.84,108290.0,44.9376,44.9564,44.9189,44.9189,108290.0
2023-09-21 11:55:00,47.84,47.86,47.83,47.84,103534.0,44.9189,44.9376,44.9095,44.9189,103534.0
2023-09-21 12:00:00,47.85,47.85,47.8,47.82,131950.0,44.9282,44.9282,44.8813,44.9001,131950.0
2023-09-21 12:05:00,47.82,47.82,47.8,47.82,138668.0,44.9001,44.9001,44.8813,44.9001,138668.0
2023-09-21 12:10:00,47.81,47.82,47.79,47.81,129048.0,44.8907,44.9001,44.8719,44.8907,129048.0
2023-09-21 12:15:00,47.81,47.82,47.8,47.81,113225.0,44.8907,44.9001,44.8813,44.8907,113225.0
2023-09-21 12:20:00,47.82,47.84,47.81,47.83,142452.0,44.9001,44.9189,44.8907,44.9095,142452.0
2023-09-21 12:25:00,47.83,47.83,47.81,47.83,89735.0,44.9095,44.9095,44.8907,44.9095,89735.0
2023-09-21 12:30:00,47.83,47.84,47.81,47.84,92733.0,44.9095,44.9189,44.8907,44.9189,92733.0
2023-09-21 12:35:00,47.85,47.85,47.8,47.82,87280.0,44.9282,44.9282,44.8813,44.9001,87280.0
2023-09-21 12:40:00,47.82,47.83,47.81,47.82,67752.0,44.9001,44.9095,44.8907,44.9001,67752.0
2023-09-21 12:45:00,47.82,47.85,47.81,47.85,141774.0,44.9001,44.9282,44.8907,44.9282,141774.0
2023-09-21 12:50:00,47.85,47.85,47.82,47.83,106249.0,44.9282,44.9282,44.9001,44.9095,106249.0
2023-09-21 12:55:00,47.83,47.84,47.82,47.82,83423.0,44.9095,44.9189,44.9001,44.9001,83423.0
2023-09-21 13:00:00,47.83,47.84,47.82,47.83,62141.0,44.9095,44.9189,44.9001,44.9095,62141.0
2023-09-21 13:05:00,47.84,47.86,47.83,47.84,70242.0,44.9189,44.9376,44.9095,44.9189,70242.0
2023-09-21 13:10:00,47.84,47.88,47.84,47.87,191414.0,44.9189,44.9564,44.9189,44.947,191414.0
2023-09-21 13:15:00,47.86,47.89,47.86,47.88,136767.0,44.9376,44.9658,44.9376,44.9564,136767.0
2023-09-21 13:20:00,47.88,47.89,47.86,47.88,193367.0,44.9564,44.9658,44.9376,44.9564,193367.0
2023-09-21 13:25:00,47.88,47.9,47.88,47.89,48052.0,44.9564,44.9752,44.9564,44.9658,48052.0
2023-09-21 13:30:00,47.89,47.9,47.88,47.89,35760.0,44.9658,44.9752,44.9564,44.9658,35760.0
2023-09-21 13:35:00,47.89,47.92,47.88,47.9,62640.0,44.9658,44.994,44.9564,44.9752,62640.0
2023-09-21 13:40:00,47.89,47.91,47.87,47.88,51508.0,44.9658,44.9846,44.947,44.9564,51508.0
2023-09-21 13:45:00,47.88,47.9,47.87,47.89,41011.0,44.9564,44.9752,44.947,44.9658,41011.0
2023-09-21 13:50:00,47.89,47.9,47.88,47.89,26420.0,44.9658,44.9752,44.9564,44.9658,26420.0
2023-09-21 13:55:00,47.89,47.89,47.86,47.87,38018.0,44.9658,44.9658,44.9376,44.947,38018.0
2023-09-21 14:00:00,47.87,47.87,47.85,47.86,805633.0,44.947,44.947,44.9282,44.9376,805633.0
2023-09-21 14:05:00,47.85,47.88,47.84,47.84,131026.0,44.9282,44.9564,44.9189,44.9189,131026.0
2023-09-21 14:10:00,47.84,47.87,47.84,47.84,141201.0,44.9189,44.947,44.9189,44.9189,141201.0
2023-09-21 14:15:00,47.84,47.85,47.83,47.84,125485.0,44.9189,44.9282,44.9095,44.9189,125485.0
2023-09-21 14:20:00,47.85,47.85,47.82,47.84,83740.0,44.9282,44.9282,44.9001,44.9189,83740.0
2023-09-21 14:25:00,47.84,47.84,47.81,47.82,69048.0,44.9189,44.9189,44.8907,44.9001,69048.0
2023-09-21 14:30:00,47.82,47.83,47.79,47.8,165495.0,44.9001,44.9095,44.8719,44.8813,165495.0
2023-09-21 14:35:00,47.8,47.84,47.8,47.84,158615.0,44.8813,44.9189,44.8813,44.9189,158615.0
2023-09-21 14:40:00,47.83,47.84,47.83,47.83,57474.0,44.9095,44.9189,44.9095,44.9095,57474.0
2023-09-21 14:45:00,47.84,47.84,47.81,47.82,100285.0,44.9189,44.9189,44.8907,44.9001,100285.0
2023-09-21 14:50:00,47.82,47.82,47.79,47.81,174715.0,44.9001,44.9001,44.8719,44.8907,174715.0
2023-09-21 14:55:00,47.81,47.82,47.8,47.8,83760.0,44.8907,44.9001,44.8813,44.8813,83760.0
2023-09-21 15:00:00,47.8,47.81,47.79,47.8,158865.0,44.8813,44.8907,44.8719,44.8813,158865.0
2023-09-21 15:05:00,47.8,47.81,47.78,47.79,188485.0,44.8813,44.8907,44.8625,44.8719,188485.0
2023-09-21 15:10:00,47.8,47.8,47.77,47.78,67339.0,44.8813,44.8813,44.8531,44.8625,67339.0
2023-09-21 15:15:00,47.78,47.78,47.76,47.77,138976.0,44.8625,44.8625,44.8437,44.8531,138976.0
2023-09-21 15:20:00,47.78,47.79,47.77,47.79,89858.0,44.8625,44.8719,44.8531,44.8719,89858.0
2023-09-21 15:25:00,47.79,47.8,47.75,47.77,172223.0,44.8719,44.8813,44.8343,44.8531,172223.0
2023-09-21 15:30:00,47.77,47.78,47.75,47.77,242256.0,44.8531,44.8625,44.8343,44.8531,242256.0
2023-09-21 15:35:00,47.77,47.79,47.76,47.78,101196.0,44.8531,44.8719,44.8437,44.8625,101196.0
2023-09-21 15:40:00,47.78,47.79,47.76,47.78,160751.0,44.8625,44.8719,44.8437,44.8625,160751.0
2023-09-21 15:45:00,47.78,47.79,47.77,47.77,181023.0,44.8625,44.8719,44.8531,44.8531,181023.0
2023-09-21 15:50:00,47.77,47.77,47.75,47.75,187877.0,44.8531,44.8531,44.8343,44.8343,187877.0
2023-09-21 15:55:00,47.75,47.75,47.71,47.71,370766.0,44.8343,44.8343,44.7968,44.7968,370766.0
2023-09-22 09:30:00,48.47,48.48,48.4,48.41,526657.0,45.5104,45.5198,45.4447,45.454,526657.0
2023-09-22 09:35:00,48.41,48.44,48.4,48.41,466444.0,45.454,45.4822,45.4447,45.454,466444.0
2023-09-22 09:40:00,48.42,48.42,48.35,48.36,219904.0,45.4634,45.4634,45.3977,45.4071,219904.0
2023-09-22 09:45:00,48.35,48.42,48.35,48.41,270881.0,45.3977,45.4634,45.3977,45.454,270881.0
2023-09-22 09:50:00,48.42,48.42,48.34,48.35,157249.0,45.4634,45.4634,45.3883,45.3977,157249.0
2023-09-22 09:55:00,48.36,48.45,48.35,48.44,124716.0,45.4071,45.4916,45.3977,45.4822,124716.0
2023-09-22 10:00:00,48.44,48.5,48.41,48.5,191985.0,45.4822,45.5386,45.454,45.5386,191985.0
2023-09-22 10:05:00,48.5,48.54,48.49,48.51,110240.0,45.5386,45.5761,45.5292,45.5479,110240.0
2023-09-22 10:10:00,48.5,48.51,48.42,48.43,103816.0,45.5386,45.5479,45.4634,45.4728,103816.0
2023-09-22 10:15:00,48.43,48.46,48.4,48.45,102278.0,45.4728,45.501,45.4447,45.4916,102278.0
2023-09-22 10:20:00,48.46,48.5,48.45,48.49,134578.0,45.501,45.5386,45.4916,45.5292,134578.0
2023-09-22 10:25:00,48.49,48.49,48.44,48.47,85605.0,45.5292,45.5292,45.4822,45.5104,85605.0
2023-09-22 10:30:00,48.46,48.52,48.45,48.52,191965.0,45.501,45.5573,45.4916,45.5573,191965.0
2023-09-22 10:35:00,48.51,48.54,48.5,48.53,78166.0,45.5479,45.5761,45.5386,45.5667,78166.0
2023-09-22 10:40:00,48.53,48.53,48.42,48.44,8855194.0,45.5667,45.5667,45.4634,45.4822,8855194.0
2023-09-22 10:45:00,48.44,48.46,48.42,48.43,366361.0,45.4822,45.501,45.4634,45.4728,366361.0
2023-09-22 10:50:00,48.43,48.45,48.4,48.44,134902.0,45.4728,45.4916,45.4447,45.4822,134902.0
2023-09-22 10:55:00,48.44,48.46,48.42,48.43,131874.0,45.4822,45.501,45.4634,45.4728,131874.0
2023-09-22 11:00:00,48.44,48.44,48.39,48.4,120148.0,45.4822,45.4822,45.4353,45.4447,120148.0
2023-09-22 11:05:00,48.39,48.4,48.35,48.35,213996.0,45.4353,45.4447,45.3977,45.3977,213996.0
2023-09-22 11:10:00,48.35,48.35,48.31,48.34,142696.0,45.3977,45.3977,45.3602,45.3883,142696.0
2023-09-22 11:15:00,48.34,48.37,48.34,48.34,158683.0,45.3883,45.4165,45.3883,45.3883,158683.0
2023-09-22 11:20:00,48.34,48.36,48.33,48.34,150797.0,45.3883,45.4071,45.3789,45.3883,150797.0
2023-09-22 11:25:00,48.35,48.38,48.34,48.37,218038.0,45.3977,45.4259,45.3883,45.4165,218038.0
2023-09-22 11:30:00,48.37,48.38,48.36,48.37,209672.0,45.4165,45.4259,45.4071,45.4165,209672.0
2023-09-22 11:35:00,48.37,48.39,48.36,48.38,164741.0,45.4165,45.4353,45.4071,45.4259,164741.0
2023-09-22 11:40:00,48.38,48.4,48.36,48.37,147855.0,45.4259,45.4447,45.4071,45.4165,147855.0
2023-09-22 11:45:00,48.36,48.38,48.35,48.36,85091.0,45.4071,45.4259,45.3977,45.4071,85091.0
2023-09-22 11:50:00,48.36,48.38,48.34,48.35,169538.0,45.4071,45.4259,45.3883,45.3977,169538.0
2023-09-22 11:55:00,48.34,48.35,48.31,48.32,104436.0,45.3883,45.3977,45.3602,45.3695,104436.0
2023-09-22 12:00:00,48.32,48.33,48.3,48.32,74524.0,45.3695,45.3789,45.3508,45.3695,74524.0
2023-09-22 12:05:00,48.32,48.32,48.3,48.3,141703.0,45.3695,45.3695,45.3508,45.3508,141703.0
2023-09-22 12:10:00,48.31,48.34,48.29,48.34,75411.0,45.3602,45.3883,45.3414,45.3883,75411.0
2023-09-22 12:15:00,48.34,48.35,48.33,48.34,61054.0,45.3883,45.3977,45.3789,45.3883,61054.0
2023-09-22 12:20:00,48.34,48.35,48.32,48.34,51217.0,45.3883,45.3977,45.3695,45.3883,51217.0
2023-09-22 12:25:00,48.34,48.35,48.33,48.34,79678.0,45.3883,45.3977,45.3789,45.3883,79678.0
2023-09-22 12:30:00,48.34,48.36,48.33,48.35,83162.0,45.3883,45.4071,45.3789,45.3977,83162.0
2023-09-22 12:35:00,48.35,48.37,48.34,48.37,87676.0,45.3977,45.4165,45.3883,45.4165,87676.0
2023-09-22 12:40:00,48.37,48.37,48.35,48.36,44883.0,45.4165,45.4165,45.3977,45.4071,44883.0
2023-09-22 12:45:00,48.36,48.37,48.35,48.36,182622.0,45.4071,45.4165,45.3977,45.4071,182622.0
2023-09-22 12:50:00,48.35,48.36,48.34,48.34,154484.0,45.3977,45.4071,45.3883,45.3883,154484.0
2023-09-22 12:55:00,48.34,48.36,48.32,48.33,81531.0,45.3883,45.4071,45.3695,45.3789,81531.0
2023-09-22 13:00:00,48.33,48.33,48.31,48.33,75683.0,45.3789,45.3789,45.3602,45.3789,75683.0
2023-09-22 13:05:00,48.32,48.33,48.29,48.29,49849.0,45.3695,45.3789,45.3414,45.3414,49849.0
2023-09-22 13:10:00,48.3,48.33,48.29,48.32,78539.0,45.3508,45.3789,45.3414,45.3695,78539.0
2023-09-22 13:15:00,48.32,48.33,48.3,48.31,107954.0,45.3695,45.3789,45.3508,45.3602,107954.0
2023-09-22 13:20:00,48.31,48.31,48.26,48.27,191571.0,45.3602,45.3602,45.3132,45.3226,191571.0
2023-09-22 13:25:00,48.27,48.28,48.26,48.28,76816.0,45.3226,45.332,45.3132,45.332,76816.0
2023-09-22 13:30:00,48.27,48.28,48.24,48.27,83548.0,45.3226,45.332,45.2944,45.3226,83548.0
2023-09-22 13:35:00,48.27,48.29,48.23,48.25,141681.0,45.3226,45.3414,45.285,45.3038,141681.0
2023-09-22 13:40:00,48.25,48.26,48.22,48.24,82210.0,45.3038,45.3132,45.2756,45.2944,82210.0
2023-09-22 13:45:00,48.24,48.25,48.23,48.25,111321.0,45.2944,45.3038,45.285,45.3038,111321.0
2023-09-22 13:50:00,48.25,48.26,48.23,48.25,76448.0,45.3038,45.3132,45.285,45.3038,76448.0
2023-09-22 13:55:00,48.25,48.26,48.23,48.23,34453.0,45.3038,45.3132,45.285,45.285,34453.0
2023-09-22 14:00:00,48.23,48.25,48.23,48.25,52709.0,45.285,45.3038,45.285,45.3038,52709.0
2023-09-22 14:05:00,48.25,48.25,48.23,48.24,183608.0,45.3038,45.3038,45.285,45.2944,183608.0
2023-09-22 14:10:00,48.25,48.25,48.21,48.23,127494.0,45.3038,45.3038,45.2663,45.285,127494.0
2023-09-22 14:15:00,48.23,48.24,48.21,48.23,135819.0,45.285,45.2944,45.2663,45.285,135819.0
2023-09-22 14:20:00,48.23,48.27,48.22,48.27,90336.0,45.285,45.3226,45.2756,45.3226,90336.0
2023-09-22 14:25:00,48.27,48.29,48.26,48.27,93833.0,45.3226,45.3414,45.3132,45.3226,93833.0
2023-09-22 14:30:00,48.27,48.27,48.23,48.27,79017.0,45.3226,45.3226,45.285,45.3226,79017.0
2023-09-22 14:35:00,48.27,48.27,48.23,48.24,331912.0,45.3226,45.3226,45.285,45.2944,331912.0
2023-09-22 14:40:00,48.24,48.25,48.22,48.23,54156.0,45.2944,45.3038,45.2756,45.285,54156.0
2023-09-22 14:45:00,48.23,48.23,48.21,48.23,40987.0,45.285,45.285,45.2663,45.285,40987.0
2023-09-22 14:50:00,48.23,48.24,48.22,48.23,62289.0,45.285,45.2944,45.2756,45.285,62289.0
2023-09-22 14:55:00,48.23,48.25,48.23,48.25,112725.0,45.285,45.3038,45.285,45.3038,112725.0
2023-09-22 15:00:00,48.25,48.28,48.24,48.27,145712.0,45.3038,45.332,45.2944,45.3226,145712.0
2023-09-22 15:05:00,48.26,48.31,48.25,48.31,53817.0,45.3132,45.3602,45.3038,45.3602,53817.0
2023-09-22 15:10:00,48.31,48.32,48.3,48.3,94454.0,45.3602,45.3695,45.3508,45.3508,94454.0
2023-09-22 15:15:00,48.3,48.31,48.29,48.3,234585.0,45.3508,45.3602,45.3414,45.3508,234585.0
2023-09-22 15:20:00,48.3,48.33,48.29,48.32,151734.0,45.3508,45.3789,45.3414,45.3695,151734.0
2023-09-22 15:25:00,48.31,48.32,48.3,48.3,78588.0,45.3602,45.3695,45.3508,45.3508,78588.0
2023-09-22 15:30:00,48.3,48.32,48.27,48.28,323925.0,45.3508,45.3695,45.3226,45.332,323925.0
2023-09-22 15:35:00,48.28,48.29,48.27,48.29,97138.0,45.332,45.3414,45.3226,45.3414,97138.0
2023-09-22 15:40:00,48.29,48.29,48.24,48.24,138801.0,45.3414,45.3414,45.2944,45.2944,138801.0
2023-09-22 15:45:00,48.24,48.25,48.23,48.25,199602.0,45.2944,45.3038,45.285,45.3038,199602.0
2023-09-22 15:50:00,48.25,48.25,48.21,48.22,175613.0,45.3038,45.3038,45.2663,45.2756,175613.0
2023-09-22 15:55:00,48.22,48.25,48.22,48.24,657938.0,45.2756,45.3038,45.2756,45.2944,657938.0
2023-09-25 09:30:00,47.87,47.91,47.85,47.9,785768.0,44.947,44.9846,44.9282,44.9752,785768.0
2023-09-25 09:35:00,47.91,47.92,47.87,47.91,378386.0,44.9846,44.994,44.947,44.9846,378386.0
2023-09-25 09:40:00,47.92,47.95,47.89,47.9,400856.0,44.994,45.0221,44.9658,44.9752,400856.0
2023-09-25 09:45:00,47.9,47.93,47.86,47.92,308639.0,44.9752,45.0034,44.9376,44.994,308639.0
2023-09-25 09:50:00,47.93,47.99,47.92,47.98,202751.0,45.0034,45.0597,44.994,45.0503,202751.0
2023-09-25 09:55:00,47.98,48.03,47.97,47.98,192050.0,45.0503,45.0973,45.0409,45.0503,192050.0
2023-09-25 10:00:00,47.98,48.0,47.94,47.96,214953.0,45.0503,45.0691,45.0127,45.0315,214953.0
2023-09-25 10:05:00,47.96,47.99,47.92,47.95,156319.0,45.0315,45.0597,44.994,45.0221,156319.0
2023-09-25 10:10:00,47.95,47.98,47.93,47.97,83869.0,45.0221,45.0503,45.0034,45.0409,83869.0
2023-09-25 10:15:00,47.96,47.99,47.93,47.94,296750.0,45.0315,45.0597,45.0034,45.0127,296750.0
2023-09-25 10:20:00,47.94,47.96,47.91,47.91,188567.0,45.0127,45.0315,44.9846,44.9846,188567.0
2023-09-25 10:25:00,47.91,47.95,47.89,47.93,195659.0,44.9846,45.0221,44.9658,45.0034,195659.0
2023-09-25 10:30:00,47.92,47.97,47.92,47.96,231996.0,44.994,45.0409,44.994,45.0315,231996.0
2023-09-25 10:35:00,47.96,47.97,47.93,47.94,110141.0,45.0315,45.0409,45.0034,45.0127,110141.0
2023-09-25 10:40:00,47.94,47.95,47.92,47.93,245743.0,45.0127,45.0221,44.994,45.0034,245743.0
2023-09-25 10:45:00,47.94,47.97,47.93,47.96,135551.0,45.0127,45.0409,45.0034,45.0315,135551.0
2023-09-25 10:50:00,47.96,47.96,47.91,47.94,157943.0,45.0315,45.0315,44.9846,45.0127,157943.0
2023-09-25 10:55:00,47.94,47.95,47.92,47.93,191747.0,45.0127,45.0221,44.994,45.0034,191747.0
2023-09-25 11:00:00,47.93,47.96,47.92,47.96,296917.0,45.0034,45.0315,44.994,45.0315,296917.0
2023-09-25 11:05:00,47.96,48.01,47.95,48.01,185845.0,45.0315,45.0785,45.0221,45.0785,185845.0
2023-09-25 11:10:00,48.0,48.02,47.98,48.01,231434.0,45.0691,45.0879,45.0503,45.0785,231434.0
2023-09-25 11:15:00,48.02,48.06,48.01,48.06,183821.0,45.0879,45.1254,45.0785,45.1254,183821.0
2023-09-25 11:20:00,48.05,48.06,48.03,48.05,129289.0,45.116,45.1254,45.0973,45.116,129289.0
2023-09-25 11:25:00,48.05,48.05,48.01,48.02,126537.0,45.116,45.116,45.0785,45.0879,126537.0
2023-09-25 11:30:00,48.02,48.06,48.01,48.05,112511.0,45.0879,45.1254,45.0785,45.116,112511.0
2023-09-25 11:35:00,48.05,48.06,48.03,48.04,115632.0,45.116,45.1254,45.0973,45.1066,115632.0
2023-09-25 11:40:00,48.04,48.06,48.02,48.05,99858.0,45.1066,45.1254,45.0879,45.116,99858.0
2023-09-25 11:45:00,48.05,48.06,48.03,48.05,79653.0,45.116,45.1254,45.0973,45.116,79653.0
2023-09-25 11:50:00,48.05,48.06,48.04,48.05,46673.0,45.116,45.1254,45.1066,45.116,46673.0
2023-09-25 11:55:00,48.05,48.06,48.04,48.05,83557.0,45.116,45.1254,45.1066,45.116,83557.0
2023-09-25 12:00:00,48.05,48.07,48.04,48.06,176194.0,45.116,45.1348,45.1066,45.1254,176194.0
2023-09-25 12:05:00,48.06,48.09,48.06,48.08,69835.0,45.1254,45.1536,45.1254,45.1442,69835.0
2023-09-25 12:10:00,48.07,48.09,48.05,48.06,136662.0,45.1348,45.1536,45.116,45.1254,136662.0
2023-09-25 12:15:00,48.06,48.08,48.05,48.08,69619.0,45.1254,45.1442,45.116,45.1442,69619.0
2023-09-25 12:20:00,48.07,48.09,48.07,48.09,148051.0,45.1348,45.1536,45.1348,45.1536,148051.0
2023-09-25 12:25:00,48.09,48.09,48.06,48.08,61692.0,45.1536,45.1536,45.1254,45.1442,61692.0
2023-09-25 12:30:00,48.07,48.08,48.05,48.05,57916.0,45.1348,45.1442,45.116,45.116,57916.0
2023-09-25 12:35:00,48.05,48.06,48.03,48.03,252611.0,45.116,45.1254,45.0973,45.0973,252611.0
2023-09-25 12:40:00,48.04,48.05,48.03,48.03,119785.0,45.1066,45.116,45.0973,45.0973,119785.0
2023-09-25 12:45:00,48.03,48.04,48.01,48.03,52721.0,45.0973,45.1066,45.0785,45.0973,52721.0
2023-09-25 12:50:00,48.03,48.03,47.99,48.01,85539.0,45.0973,45.0973,45.0597,45.0785,85539.0
2023-09-25 12:55:00,48.02,48.02,48.0,48.01,76928.0,45.0879,45.0879,45.0691,45.0785,76928.0
2023-09-25 13:00:00,48.0,48.02,48.0,48.0,148366.0,45.0691,45.0879,45.0691,45.0691,148366.0
2023-09-25 13:05:00,48.0,48.05,48.0,48.05,38922.0,45.0691,45.116,45.0691,45.116,38922.0
2023-09-25 13:10:00,48.04,48.06,48.04,48.05,70851.0,45.1066,45.1254,45.1066,45.116,70851.0
2023-09-25 13:15:00,48.05,48.06,48.03,48.03,144282.0,45.116,45.1254,45.0973,45.0973,144282.0
2023-09-25 13:20:00,48.03,48.04,48.01,48.02,99998.0,45.0973,45.1066,45.0785,45.0879,99998.0
2023-09-25 13:25:00,48.02,48.02,47.99,48.01,30638.0,45.0879,45.0879,45.0597,45.0785,30638.0
2023-09-25 13:30:00,48.01,48.02,47.99,48.02,61442.0,45.0785,45.0879,45.0597,45.0879,61442.0
2023-09-25 13:35:00,48.02,48.02,48.01,48.02,20425.0,45.0879,45.0879,45.0785,45.0879,20425.0
2023-09-25 13:40:00,48.02,48.02,48.0,48.0,34452.0,45.0879,45.0879,45.0691,45.0691,34452.0
2023-09-25 13:45:00,48.0,48.01,47.98,48.0,89759.0,45.0691,45.0785,45.0503,45.0691,89759.0
2023-09-25 13:50:00,48.01,48.03,48.0,48.01,40847.0,45.0785,45.0973,45.0691,45.0785,40847.0
2023-09-25 13:55:00,48.01,48.03,48.01,48.02,50369.0,45.0785,45.0973,45.0785,45.0879,50369.0
2023-09-25 14:00:00,48.03,48.04,48.02,48.04,29602.0,45.0973,45.1066,45.0879,45.1066,29602.0
2023-09-25 14:05:00,48.04,48.04,48.0,48.01,153583.0,45.1066,45.1066,45.0691,45.0785,153583.0
2023-09-25 14:10:00,48.01,48.02,48.0,48.01,48291.0,45.0785,45.0879,45.0691,45.0785,48291.0
2023-09-25 14:15:00,48.0,48.01,47.99,48.01,56545.0,45.0691,45.0785,45.0597,45.0785,56545.0
2023-09-25 14:20:00,48.01,48.01,47.98,47.99,80093.0,45.0785,45.0785,45.0503,45.0597,80093.0
2023-09-25 14:25:00,48.0,48.02,47.99,48.01,123450.0,45.0691,45.0879,45.0597,45.0785,123450.0
2023-09-25 14:30:00,48.0,48.01,48.0,48.0,40387.0,45.0691,45.0785,45.0691,45.0691,40387.0
2023-09-25 14:35:00,48.01,48.03,48.0,48.01,92491.0,45.0785,45.0973,45.0691,45.0785,92491.0
2023-09-25 14:40:00,48.01,48.03,47.99,48.0,112761.0,45.0785,45.0973,45.0597,45.0691,112761.0
2023-09-25 14:45:00,48.0,48.02,48.0,48.0,154949.0,45.0691,45.0879,45.0691,45.0691,154949.0
2023-09-25 14:50:00,48.01,48.01,47.99,48.01,101490.0,45.0785,45.0785,45.0597,45.0785,101490.0
2023-09-25 14:55:00,48.01,48.01,47.99,48.0,206740.0,45.0785,45.0785,45.0597,45.0691,206740.0
2023-09-25 15:00:00,48.0,48.01,47.96,47.97,141529.0,45.0691,45.0785,45.0315,45.0409,141529.0
2023-09-25 15:05:00,47.97,47.98,47.96,47.97,155638.0,45.0409,45.0503,45.0315,45.0409,155638.0
2023-09-25 15:10:00,47.96,47.98,47.96,47.98,116997.0,45.0315,45.0503,45.0315,45.0503,116997.0
2023-09-25 15:15:00,47.98,48.02,47.98,48.01,264198.0,45.0503,45.0879,45.0503,45.0785,264198.0
2023-09-25 15:20:00,48.01,48.02,48.0,48.0,90777.0,45.0785,45.0879,45.0691,45.0691,90777.0
2023-09-25 15:25:00,48.0,48.01,47.98,48.01,105322.0,45.0691,45.0785,45.0503,45.0785,105322.0
2023-09-25 15:30:00,48.0,48.02,47.99,48.0,97267.0,45.0691,45.0879,45.0597,45.0691,97267.0
2023-09-25 15:35:00,48.0,48.02,47.99,48.02,169958.0,45.0691,45.0879,45.0597,45.0879,169958.0
2023-09-25 15:40:00,48.02,48.02,48.0,48.0,132711.0,45.0879,45.0879,45.0691,45.0691,132711.0
2023-09-25 15:45:00,48.0,48.01,47.99,48.0,122742.0,45.0691,45.0785,45.0597,45.0691,122742.0
2023-09-25 15:50:00,48.01,48.02,47.99,47.99,273842.0,45.0785,45.0879,45.0597,45.0597,273842.0
2023-09-25 15:55:00,47.99,48.06,47.99,48.05,872587.0,45.0597,45.1254,45.0597,45.116,872587.0
2023-09-26 09:30:00,47.57,47.61,47.53,47.6,363580.0,44.6653,44.7029,44.6278,44.6935,363580.0
2023-09-26 09:35:00,47.6,47.68,47.6,47.65,226286.0,44.6935,44.7686,44.6935,44.7405,226286.0
2023-09-26 09:40:00,47.65,47.72,47.64,47.7,323015.0,44.7405,44.8062,44.7311,44.7874,323015.0
2023-09-26 09:45:00,47.71,47.71,47.63,47.64,321723.0,44.7968,44.7968,44.7217,44.7311,321723.0
2023-09-26 09:50:00,47.64,47.64,47.59,47.62,156901.0,44.7311,44.7311,44.6841,44.7123,156901.0
2023-09-26 09:55:00,47.62,47.64,47.6,47.62,1618457.0,44.7123,44.7311,44.6935,44.7123,1618457.0
2023-09-26 10:00:00,47.62,47.68,47.6,47.6,490632.0,44.7123,44.7686,44.6935,44.6935,490632.0
2023-09-26 10:05:00,47.61,47.67,47.59,47.61,296520.0,44.7029,44.7592,44.6841,44.7029,296520.0
2023-09-26 10:10:00,47.61,47.61,47.55,47.57,420829.0,44.7029,44.7029,44.6466,44.6653,420829.0
2023-09-26 10:15:00,47.57,47.57,47.53,47.54,255043.0,44.6653,44.6653,44.6278,44.6372,255043.0
2023-09-26 10:20:00,47.55,47.56,47.52,47.55,424797.0,44.6466,44.6559,44.6184,44.6466,424797.0
2023-09-26 10:25:00,47.55,47.6,47.52,47.6,232547.0,44.6466,44.6935,44.6184,44.6935,232547.0
2023-09-26 10:30:00,47.59,47.61,47.56,47.58,273042.0,44.6841,44.7029,44.6559,44.6747,273042.0
2023-09-26 10:35:00,47.57,47.61,47.56,47.58,326436.0,44.6653,44.7029,44.6559,44.6747,326436.0
2023-09-26 10:40:00,47.58,47.64,47.57,47.63,258233.0,44.6747,44.7311,44.6653,44.7217,258233.0
2023-09-26 10:45:00,47.63,47.64,47.59,47.59,153370.0,44.7217,44.7311,44.6841,44.6841,153370.0
2023-09-26 10:50:00,47.6,47.61,47.58,47.59,243066.0,44.6935,44.7029,44.6747,44.6841,243066.0
2023-09-26 10:55:00,47.59,47.61,47.58,47.61,165279.0,44.6841,44.7029,44.6747,44.7029,165279.0
2023-09-26 11:00:00,47.61,47.61,47.58,47.58,180582.0,44.7029,44.7029,44.6747,44.6747,180582.0
2023-09-26 11:05:00,47.59,47.59,47.54,47.55,125208.0,44.6841,44.6841,44.6372,44.6466,125208.0
2023-09-26 11:10:00,47.55,47.58,47.54,47.55,145990.0,44.6466,44.6747,44.6372,44.6466,145990.0
2023-09-26 11:15:00,47.55,47.56,47.52,47.52,355292.0,44.6466,44.6559,44.6184,44.6184,355292.0
2023-09-26 11:20:00,47.53,47.53,47.49,47.5,391310.0,44.6278,44.6278,44.5902,44.5996,391310.0
2023-09-26 11:25:00,47.49,47.5,47.46,47.47,484017.0,44.5902,44.5996,44.5621,44.5714,484017.0
2023-09-26 11:30:00,47.46,47.51,47.45,47.51,211029.0,44.5621,44.609,44.5527,44.609,211029.0
2023-09-26 11:35:00,47.5,47.52,47.5,47.51,99066.0,44.5996,44.6184,44.5996,44.609,99066.0
2023-09-26 11:40:00,47.5,47.53,47.49,47.49,177313.0,44.5996,44.6278,44.5902,44.5902,177313.0
2023-09-26 11:45:00,47.5,47.5,47.46,47.48,169627.0,44.5996,44.5996,44.5621,44.5808,169627.0
2023-09-26 11:50:00,47.49,47.49,47.46,47.47,308217.0,44.5902,44.5902,44.5621,44.5714,308217.0
2023-09-26 11:55:00,47.47,47.48,47.45,47.47,265187.0,44.5714,44.5808,44.5527,44.5714,265187.0
2023-09-26 12:00:00,47.48,47.49,47.46,47.47,154387.0,44.5808,44.5902,44.5621,44.5714,154387.0
2023-09-26 12:05:00,47.46,47.5,47.46,47.5,104129.0,44.5621,44.5996,44.5621,44.5996,104129.0
2023-09-26 12:10:00,47.49,47.51,47.49,47.5,112275.0,44.5902,44.609,44.5902,44.5996,112275.0
2023-09-26 12:15:00,47.49,47.51,47.47,47.47,109758.0,44.5902,44.609,44.5714,44.5714,109758.0
2023-09-26 12:20:00,47.47,47.5,47.47,47.49,99683.0,44.5714,44.5996,44.5714,44.5902,99683.0
2023-09-26 12:25:00,47.5,47.5,47.48,47.48,140578.0,44.5996,44.5996,44.5808,44.5808,140578.0
2023-09-26 12:30:00,47.48,47.5,47.47,47.48,161110.0,44.5808,44.5996,44.5714,44.5808,161110.0
2023-09-26 12:35:00,47.48,47.5,47.47,47.49,62826.0,44.5808,44.5996,44.5714,44.5902,62826.0
2023-09-26 12:40:00,47.5,47.52,47.49,47.5,127785.0,44.5996,44.6184,44.5902,44.5996,127785.0
2023-09-26 12:45:00,47.5,47.5,47.48,47.48,90179.0,44.5996,44.5996,44.5808,44.5808,90179.0
2023-09-26 12:50:00,47.48,47.52,47.48,47.5,215143.0,44.5808,44.6184,44.5808,44.5996,215143.0
2023-09-26 12:55:00,47.49,47.5,47.48,47.48,88321.0,44.5902,44.5996,44.5808,44.5808,88321.0
2023-09-26 13:00:00,47.48,47.49,47.47,47.48,176429.0,44.5808,44.5902,44.5714,44.5808,176429.0
2023-09-26 13:05:00,47.49,47.49,47.44,47.48,215239.0,44.5902,44.5902,44.5433,44.5808,215239.0
2023-09-26 13:10:00,47.48,47.5,47.48,47.5,137576.0,44.5808,44.5996,44.5808,44.5996,137576.0
2023-09-26 13:15:00,47.5,47.5,47.46,47.46,59722.0,44.5996,44.5996,44.5621,44.5621,59722.0
2023-09-26 13:20:00,47.47,47.47,47.45,47.46,60573.0,44.5714,44.5714,44.5527,44.5621,60573.0
2023-09-26 13:25:00,47.46,47.46,47.43,47.44,120039.0,44.5621,44.5621,44.5339,44.5433,120039.0
2023-09-26 13:30:00,47.43,47.46,47.43,47.43,180572.0,44.5339,44.5621,44.5339,44.5339,180572.0
2023-09-26 13:35:00,47.43,47.43,47.39,47.41,113355.0,44.5339,44.5339,44.4963,44.5151,113355.0
2023-09-26 13:40:00,47.41,47.41,47.39,47.4,77083.0,44.5151,44.5151,44.4963,44.5057,77083.0
2023-09-26 13:45:00,47.4,47.41,47.39,47.39,99014.0,44.5057,44.5151,44.4963,44.4963,99014.0
2023-09-26 13:50:00,47.4,47.43,47.39,47.41,62530.0,44.5057,44.5339,44.4963,44.5151,62530.0
2023-09-26 13:55:00,47.41,47.44,47.41,47.43,75730.0,44.5151,44.5433,44.5151,44.5339,75730.0
2023-09-26 14:00:00,47.43,47.43,47.41,47.41,89517.0,44.5339,44.5339,44.5151,44.5151,89517.0
2023-09-26 14:05:00,47.42,47.42,47.39,47.4,91473.0,44.5245,44.5245,44.4963,44.5057,91473.0
2023-09-26 14:10:00,47.41,47.41,47.37,47.39,245169.0,44.5151,44.5151,44.4776,44.4963,245169.0
2023-09-26 14:15:00,47.39,47.41,47.38,47.39,122061.0,44.4963,44.5151,44.4869,44.4963,122061.0
2023-09-26 14:20:00,47.38,47.41,47.37,47.39,116981.0,44.4869,44.5151,44.4776,44.4963,116981.0
2023-09-26 14:25:00,47.39,47.4,47.37,47.38,65073.0,44.4963,44.5057,44.4776,44.4869,65073.0
2023-09-26 14:30:00,47.38,47.4,47.37,47.38,57652.0,44.4869,44.5057,44.4776,44.4869,57652.0
2023-09-26 14:35:00,47.38,47.38,47.36,47.36,81048.0,44.4869,44.4869,44.4682,44.4682,81048.0
2023-09-26 14:40:00,47.37,47.39,47.36,47.37,106707.0,44.4776,44.4963,44.4682,44.4776,106707.0
2023-09-26 14:45:00,47.37,47.38,47.36,47.38,86217.0,44.4776,44.4869,44.4682,44.4869,86217.0
2023-09-26 14:50:00,47.38,47.39,47.37,47.38,66821.0,44.4869,44.4963,44.4776,44.4869,66821.0
2023-09-26 14:55:00,47.38,47.38,47.35,47.37,160265.0,44.4869,44.4869,44.4588,44.4776,160265.0
2023-09-26 15:00:00,47.38,47.38,47.35,47.36,229111.0,44.4869,44.4869,44.4588,44.4682,229111.0
2023-09-26 15:05:00,47.37,47.38,47.36,47.38,93393.0,44.4776,44.4869,44.4682,44.4869,93393.0
2023-09-26 15:10:00,47.38,47.39,47.37,47.38,132449.0,44.4869,44.4963,44.4776,44.4869,132449.0
2023-09-26 15:15:00,47.38,47.38,47.35,47.36,143937.0,44.4869,44.4869,44.4588,44.4682,143937.0
2023-09-26 15:20:00,47.35,47.36,47.34,47.35,249078.0,44.4588,44.4682,44.4494,44.4588,249078.0
2023-09-26 15:25:00,47.35,47.35,47.33,47.34,157444.0,44.4588,44.4588,44.44,44.4494,157444.0
2023-09-26 15:30:00,47.34,47.36,47.34,47.35,143704.0,44.4494,44.4682,44.4494,44.4588,143704.0
2023-09-26 15:35:00,47.34,47.36,47.34,47.36,151403.0,44.4494,44.4682,44.4494,44.4682,151403.0
2023-09-26 15:40:00,47.36,47.38,47.35,47.38,101051.0,44.4682,44.4869,44.4588,44.4869,101051.0
2023-09-26 15:45:00,47.37,47.38,47.35,47.35,171905.0,44.4776,44.4869,44.4588,44.4588,171905.0
2023-09-26 15:50:00,47.35,47.37,47.33,47.36,458212.0,44.4588,44.4776,44.44,44.4682,458212.0
2023-09-26 15:55:00,47.36,47.37,47.35,47.36,547306.0,44.4682,44.4776,44.4588,44.4682,547306.0
2023-09-27 09:30:00,47.63,47.66,47.57,47.62,312252.0,44.7217,44.7498,44.6653,44.7123,312252.0
2023-09-27 09:35:00,47.63,47.65,47.56,47.57,161658.0,44.7217,44.7405,44.6559,44.6653,161658.0
2023-09-27 09:40:00,47.57,47.59,47.55,47.59,146705.0,44.6653,44.6841,44.6466,44.6841,146705.0
2023-09-27 09:45:00,47.6,47.62,47.54,47.55,218238.0,44.6935,44.7123,44.6372,44.6466,218238.0
2023-09-27 09:50:00,47.54,47.56,47.53,47.55,129548.0,44.6372,44.6559,44.6278,44.6466,129548.0
2023-09-27 09:55:00,47.55,47.57,47.53,47.55,58117.0,44.6466,44.6653,44.6278,44.6466,58117.0
2023-09-27 10:00:00,47.56,47.59,47.52,47.53,122906.0,44.6559,44.6841,44.6184,44.6278,122906.0
2023-09-27 10:05:00,47.54,47.55,47.48,47.49,89121.0,44.6372,44.6466,44.5808,44.5902,89121.0
2023-09-27 10:10:00,47.5,47.5,47.47,47.48,133802.0,44.5996,44.5996,44.5714,44.5808,133802.0
2023-09-27 10:15:00,47.48,47.5,47.46,47.48,43956.0,44.5808,44.5996,44.5621,44.5808,43956.0
2023-09-27 10:20:00,47.48,47.53,47.47,47.53,303813.0,44.5808,44.6278,44.5714,44.6278,303813.0
2023-09-27 10:25:00,47.53,47.55,47.52,47.53,220485.0,44.6278,44.6466,44.6184,44.6278,220485.0
2023-09-27 10:30:00,47.53,47.54,47.49,47.53,256740.0,44.6278,44.6372,44.5902,44.6278,256740.0
2023-09-27 10:35:00,47.54,47.55,47.5,47.51,147157.0,44.6372,44.6466,44.5996,44.609,147157.0
2023-09-27 10:40:00,47.5,47.52,47.49,47.5,82953.0,44.5996,44.6184,44.5902,44.5996,82953.0
2023-09-27 10:45:00,47.51,47.53,47.49,47.51,99065.0,44.609,44.6278,44.5902,44.609,99065.0
2023-09-27 10:50:00,47.51,47.51,47.43,47.45,158588.0,44.609,44.609,44.5339,44.5527,158588.0
2023-09-27 10:55:00,47.45,47.46,47.43,47.44,143982.0,44.5527,44.5621,44.5339,44.5433,143982.0
2023-09-27 11:00:00,47.43,47.5,47.43,47.48,95641.0,44.5339,44.5996,44.5339,44.5808,95641.0
2023-09-27 11:05:00,47.48,47.52,47.46,47.52,327142.0,44.5808,44.6184,44.5621,44.6184,327142.0
2023-09-27 11:10:00,47.51,47.53,47.5,47.53,120409.0,44.609,44.6278,44.5996,44.6278,120409.0
2023-09-27 11:15:00,47.52,47.53,47.49,47.49,62438.0,44.6184,44.6278,44.5902,44.5902,62438.0
2023-09-27 11:20:00,47.49,47.51,47.47,47.48,103971.0,44.5902,44.609,44.5714,44.5808,103971.0
2023-09-27 11:25:00,47.48,47.5,47.46,47.49,143374.0,44.5808,44.5996,44.5621,44.5902,143374.0
2023-09-27 11:30:00,47.48,47.51,47.48,47.5,90262.0,44.5808,44.609,44.5808,44.5996,90262.0
2023-09-27 11:35:00,47.5,47.51,47.46,47.46,97089.0,44.5996,44.609,44.5621,44.5621,97089.0
2023-09-27 11:40:00,47.47,47.47,47.43,47.43,165279.0,44.5714,44.5714,44.5339,44.5339,165279.0
2023-09-27 11:45:00,47.43,47.44,47.41,47.44,84795.0,44.5339,44.5433,44.5151,44.5433,84795.0
2023-09-27 11:50:00,47.43,47.44,47.4,47.41,40828.0,44.5339,44.5433,44.5057,44.5151,40828.0
2023-09-27 11:55:00,47.41,47.43,47.4,47.4,153380.0,44.5151,44.5339,44.5057,44.5057,153380.0
2023-09-27 12:00:00,47.4,47.4,47.34,47.35,125179.0,44.5057,44.5057,44.4494,44.4588,125179.0
2023-09-27 12:05:00,47.34,47.38,47.34,47.36,89750.0,44.4494,44.4869,44.4494,44.4682,89750.0
2023-09-27 12:10:00,47.36,47.37,47.34,47.34,68899.0,44.4682,44.4776,44.4494,44.4494,68899.0
2023-09-27 12:15:00,47.34,47.36,47.34,47.35,101264.0,44.4494,44.4682,44.4494,44.4588,101264.0
2023-09-27 12:20:00,47.34,47.35,47.33,47.33,152918.0,44.4494,44.4588,44.44,44.44,152918.0
2023-09-27 12:25:00,47.34,47.35,47.33,47.35,122251.0,44.4494,44.4588,44.44,44.4588,122251.0
2023-09-27 12:30:00,47.35,47.36,47.33,47.36,168498.0,44.4588,44.4682,44.44,44.4682,168498.0
2023-09-27 12:35:00,47.36,47.37,47.34,47.34,74564.0,44.4682,44.4776,44.4494,44.4494,74564.0
2023-09-27 12:40:00,47.35,47.39,47.34,47.39,164432.0,44.4588,44.4963,44.4494,44.4963,164432.0
2023-09-27 12:45:00,47.39,47.4,47.38,47.39,84906.0,44.4963,44.5057,44.4869,44.4963,84906.0
2023-09-27 12:50:00,47.39,47.39,47.36,47.36,177534.0,44.4963,44.4963,44.4682,44.4682,177534.0
2023-09-27 12:55:00,47.36,47.37,47.35,47.35,105129.0,44.4682,44.4776,44.4588,44.4588,105129.0
2023-09-27 13:00:00,47.36,47.38,47.35,47.38,145203.0,44.4682,44.4869,44.4588,44.4869,145203.0
2023-09-27 13:05:00,47.38,47.38,47.35,47.37,137527.0,44.4869,44.4869,44.4588,44.4776,137527.0
2023-09-27 13:10:00,47.37,47.38,47.3,47.31,215473.0,44.4776,44.4869,44.4118,44.4212,215473.0
2023-09-27 13:15:00,47.31,47.32,47.28,47.31,142827.0,44.4212,44.4306,44.393,44.4212,142827.0
2023-09-27 13:20:00,47.3,47.31,47.25,47.28,146529.0,44.4118,44.4212,44.3649,44.393,146529.0
2023-09-27 13:25:00,47.28,47.28,47.24,47.24,39525.0,44.393,44.393,44.3555,44.3555,39525.0
2023-09-27 13:30:00,47.24,47.26,47.23,47.26,131808.0,44.3555,44.3743,44.3461,44.3743,131808.0
2023-09-27 13:35:00,47.26,47.27,47.24,47.24,70718.0,44.3743,44.3837,44.3555,44.3555,70718.0
2023-09-27 13:40:00,47.24,47.26,47.21,47.26,74317.0,44.3555,44.3743,44.3273,44.3743,74317.0
2023-09-27 13:45:00,47.26,47.28,47.24,47.26,84914.0,44.3743,44.393,44.3555,44.3743,84914.0
2023-09-27 13:50:00,47.26,47.29,47.26,47.28,71740.0,44.3743,44.4024,44.3743,44.393,71740.0
2023-09-27 13:55:00,47.29,47.29,47.26,47.27,139459.0,44.4024,44.4024,44.3743,44.3837,139459.0
2023-09-27 14:00:00,47.28,47.28,47.25,47.27,93131.0,44.393,44.393,44.3649,44.3837,93131.0
2023-09-27 14:05:00,47.27,47.29,47.25,47.27,147131.0,44.3837,44.4024,44.3649,44.3837,147131.0
2023-09-27 14:10:00,47.27,47.27,47.24,47.26,142500.0,44.3837,44.3837,44.3555,44.3743,142500.0
2023-09-27 14:15:00,47.26,47.29,47.26,47.27,171308.0,44.3743,44.4024,44.3743,44.3837,171308.0
2023-09-27 14:20:00,47.27,47.29,47.25,47.29,190881.0,44.3837,44.4024,44.3649,44.4024,190881.0
2023-09-27 14:25:00,47.29,47.34,47.27,47.34,159098.0,44.4024,44.4494,44.3837,44.4494,159098.0
2023-09-27 14:30:00,47.34,47.39,47.33,47.39,141580.0,44.4494,44.4963,44.44,44.4963,141580.0
2023-09-27 14:35:00,47.4,47.44,47.39,47.44,102791.0,44.5057,44.5433,44.4963,44.5433,102791.0
2023-09-27 14:40:00,47.44,47.45,47.41,47.45,212604.0,44.5433,44.5527,44.5151,44.5527,212604.0
2023-09-27 14:45:00,47.45,47.46,47.42,47.42,142870.0,44.5527,44.5621,44.5245,44.5245,142870.0
2023-09-27 14:50:00,47.42,47.43,47.4,47.43,137406.0,44.5245,44.5339,44.5057,44.5339,137406.0
2023-09-27 14:55:00,47.43,47.44,47.41,47.41,125766.0,44.5339,44.5433,44.5151,44.5151,125766.0
2023-09-27 15:00:00,47.41,47.47,47.4,47.46,115163.0,44.5151,44.5714,44.5057,44.5621,115163.0
2023-09-27 15:05:00,47.47,47.5,47.46,47.5,129572.0,44.5714,44.5996,44.5621,44.5996,129572.0
2023-09-27 15:10:00,47.5,47.55,47.49,47.49,164104.0,44.5996,44.6466,44.5902,44.5902,164104.0
2023-09-27 15:15:00,47.5,47.51,47.48,47.49,202269.0,44.5996,44.609,44.5808,44.5902,202269.0
2023-09-27 15:20:00,47.5,47.52,47.48,47.5,287462.0,44.5996,44.6184,44.5808,44.5996,287462.0
2023-09-27 15:25:00,47.5,47.51,47.47,47.48,254383.0,44.5996,44.609,44.5714,44.5808,254383.0
2023-09-27 15:30:00,47.48,47.48,47.45,47.48,273422.0,44.5808,44.5808,44.5527,44.5808,273422.0
2023-09-27 15:35:00,47.48,47.48,47.43,47.45,273749.0,44.5808,44.5808,44.5339,44.5527,273749.0
2023-09-27 15:40:00,47.45,47.45,47.39,47.41,300360.0,44.5527,44.5527,44.4963,44.5151,300360.0
2023-09-27 15:45:00,47.4,47.42,47.39,47.39,196726.0,44.5057,44.5245,44.4963,44.4963,196726.0
2023-09-27 15:50:00,47.4,47.43,47.39,47.43,252185.0,44.5057,44.5339,44.4963,44.5339,252185.0
2023-09-27 15:55:00,47.43,47.46,47.41,47.46,454178.0,44.5339,44.5621,44.5151,44.5621,454178.0
2023-09-28 09:30:00,47.27,47.34,47.23,47.34,126717.0,44.3837,44.4494,44.3461,44.4494,126717.0
2023-09-28 09:35:00,47.34,47.34,47.23,47.29,160501.0,44.4494,44.4494,44.3461,44.4024,160501.0
2023-09-28 09:40:00,47.29,47.31,47.18,47.2,754733.0,44.4024,44.4212,44.2992,44.3179,754733.0
2023-09-28 09:45:00,47.19,47.23,47.17,47.18,112630.0,44.3085,44.3461,44.2898,44.2992,112630.0
2023-09-28 09:50:00,47.19,47.26,47.18,47.25,171500.0,44.3085,44.3743,44.2992,44.3649,171500.0
2023-09-28 09:55:00,47.25,47.25,47.22,47.25,96216.0,44.3649,44.3649,44.3367,44.3649,96216.0
2023-09-28 10:00:00,47.24,47.32,47.24,47.31,117072.0,44.3555,44.4306,44.3555,44.4212,117072.0
2023-09-28 10:05:00,47.32,47.35,47.28,47.34,73012.0,44.4306,44.4588,44.393,44.4494,73012.0
2023-09-28 10:10:00,47.33,47.37,47.32,47.34,314064.0,44.44,44.4776,44.4306,44.4494,314064.0
2023-09-28 10:15:00,47.34,47.35,47.25,47.33,300255.0,44.4494,44.4588,44.3649,44.44,300255.0
2023-09-28 10:20:00,47.33,47.36,47.29,47.34,44681.0,44.44,44.4682,44.4024,44.4494,44681.0
2023-09-28 10:25:00,47.34,47.35,47.3,47.34,133031.0,44.4494,44.4588,44.4118,44.4494,133031.0
2023-09-28 10:30:00,47.34,47.34,47.25,47.29,128536.0,44.4494,44.4494,44.3649,44.4024,128536.0
2023-09-28 10:35:00,47.29,47.34,47.28,47.34,161537.0,44.4024,44.4494,44.393,44.4494,161537.0
2023-09-28 10:40:00,47.34,47.37,47.3,47.36,50851.0,44.4494,44.4776,44.4118,44.4682,50851.0
2023-09-28 10:45:00,47.36,47.39,47.35,47.38,93459.0,44.4682,44.4963,44.4588,44.4869,93459.0
2023-09-28 10:50:00,47.37,47.4,47.36,47.4,628751.0,44.4776,44.5057,44.4682,44.5057,628751.0
2023-09-28 10:55:00,47.39,47.4,47.37,47.4,37867.0,44.4963,44.5057,44.4776,44.5057,37867.0
2023-09-28 11:00:00,47.4,47.43,47.38,47.41,215528.0,44.5057,44.5339,44.4869,44.5151,215528.0
2023-09-28 11:05:00,47.41,47.47,47.4,47.45,73495.0,44.5151,44.5714,44.5057,44.5527,73495.0
2023-09-28 11:10:00,47.45,47.46,47.4,47.43,226387.0,44.5527,44.5621,44.5057,44.5339,226387.0
2023-09-28 11:15:00,47.42,47.44,47.4,47.41,99231.0,44.5245,44.5433,44.5057,44.5151,99231.0
2023-09-28 11:20:00,47.41,47.46,47.39,47.45,100167.0,44.5151,44.5621,44.4963,44.5527,100167.0
2023-09-28 11:25:00,47.45,47.48,47.45,47.48,173470.0,44.5527,44.5808,44.5527,44.5808,173470.0
2023-09-28 11:30:00,47.48,47.53,47.47,47.51,164113.0,44.5808,44.6278,44.5714,44.609,164113.0
2023-09-28 11:35:00,47.51,47.52,47.48,47.48,57807.0,44.609,44.6184,44.5808,44.5808,57807.0
2023-09-28 11:40:00,47.48,47.57,47.48,47.56,45738.0,44.5808,44.6653,44.5808,44.6559,45738.0
2023-09-28 11:45:00,47.57,47.58,47.54,47.56,85610.0,44.6653,44.6747,44.6372,44.6559,85610.0
2023-09-28 11:50:00,47.57,47.59,47.56,47.58,28135.0,44.6653,44.6841,44.6559,44.6747,28135.0
2023-09-28 11:55:00,47.58,47.59,47.55,47.58,45036.0,44.6747,44.6841,44.6466,44.6747,45036.0
2023-09-28 12:00:00,47.58,47.59,47.53,47.55,42545.0,44.6747,44.6841,44.6278,44.6466,42545.0
2023-09-28 12:05:00,47.55,47.57,47.54,47.55,30681.0,44.6466,44.6653,44.6372,44.6466,30681.0
2023-09-28 12:10:00,47.55,47.56,47.54,47.55,26925.0,44.6466,44.6559,44.6372,44.6466,26925.0
2023-09-28 12:15:00,47.56,47.59,47.55,47.59,78767.0,44.6559,44.6841,44.6466,44.6841,78767.0
2023-09-28 12:20:00,47.59,47.59,47.56,47.57,170188.0,44.6841,44.6841,44.6559,44.6653,170188.0
2023-09-28 12:25:00,47.57,47.63,47.57,47.62,64936.0,44.6653,44.7217,44.6653,44.7123,64936.0
2023-09-28 12:30:00,47.62,47.62,47.59,47.6,35414.0,44.7123,44.7123,44.6841,44.6935,35414.0
2023-09-28 12:35:00,47.59,47.6,47.57,47.58,67000.0,44.6841,44.6935,44.6653,44.6747,67000.0
2023-09-28 12:40:00,47.59,47.61,47.58,47.6,17964.0,44.6841,44.7029,44.6747,44.6935,17964.0
2023-09-28 12:45:00,47.6,47.61,47.55,47.55,81507.0,44.6935,44.7029,44.6466,44.6466,81507.0
2023-09-28 12:50:00,47.55,47.58,47.52,47.53,111237.0,44.6466,44.6747,44.6184,44.6278,111237.0
2023-09-28 12:55:00,47.54,47.56,47.52,47.55,30198.0,44.6372,44.6559,44.6184,44.6466,30198.0
2023-09-28 13:00:00,47.55,47.56,47.52,47.52,65913.0,44.6466,44.6559,44.6184,44.6184,65913.0
2023-09-28 13:05:00,47.53,47.56,47.5,47.56,37250.0,44.6278,44.6559,44.5996,44.6559,37250.0
2023-09-28 13:10:00,47.56,47.57,47.53,47.55,40697.0,44.6559,44.6653,44.6278,44.6466,40697.0
2023-09-28 13:15:00,47.55,47.55,47.53,47.54,78927.0,44.6466,44.6466,44.6278,44.6372,78927.0
2023-09-28 13:20:00,47.53,47.57,47.53,47.57,63424.0,44.6278,44.6653,44.6278,44.6653,63424.0
2023-09-28 13:25:00,47.57,47.57,47.51,47.52,36374.0,44.6653,44.6653,44.609,44.6184,36374.0
2023-09-28 13:30:00,47.52,47.52,47.48,47.49,76202.0,44.6184,44.6184,44.5808,44.5902,76202.0
2023-09-28 13:35:00,47.5,47.52,47.49,47.51,66073.0,44.5996,44.6184,44.5902,44.609,66073.0
2023-09-28 13:40:00,47.51,47.51,47.47,47.47,27522.0,44.609,44.609,44.5714,44.5714,27522.0
2023-09-28 13:45:00,47.48,47.54,47.47,47.53,59460.0,44.5808,44.6372,44.5714,44.6278,59460.0
2023-09-28 13:50:00,47.53,47.54,47.51,47.51,136829.0,44.6278,44.6372,44.609,44.609,136829.0
2023-09-28 13:55:00,47.52,47.52,47.49,47.5,87742.0,44.6184,44.6184,44.5902,44.5996,87742.0
2023-09-28 14:00:00,47.5,47.51,47.48,47.48,128610.0,44.5996,44.609,44.5808,44.5808,128610.0
2023-09-28 14:05:00,47.48,47.52,47.48,47.52,45500.0,44.5808,44.6184,44.5808,44.6184,45500.0
2023-09-28 14:10:00,47.51,47.54,47.5,47.54,38358.0,44.609,44.6372,44.5996,44.6372,38358.0
2023-09-28 14:15:00,47.54,47.56,47.53,47.55,60021.0,44.6372,44.6559,44.6278,44.6466,60021.0
2023-09-28 14:20:00,47.55,47.56,47.53,47.54,38322.0,44.6466,44.6559,44.6278,44.6372,38322.0
2023-09-28 14:25:00,47.54,47.55,47.53,47.55,40342.0,44.6372,44.6466,44.6278,44.6466,40342.0
2023-09-28 14:30:00,47.55,47.55,47.5,47.51,114184.0,44.6466,44.6466,44.5996,44.609,114184.0
2023-09-28 14:35:00,47.5,47.52,47.47,47.51,47739.0,44.5996,44.6184,44.5714,44.609,47739.0
2023-09-28 14:40:00,47.51,47.54,47.5,47.53,38239.0,44.609,44.6372,44.5996,44.6278,38239.0
2023-09-28 14:45:00,47.53,47.54,47.49,47.51,65503.0,44.6278,44.6372,44.5902,44.609,65503.0
2023-09-28 14:50:00,47.51,47.52,47.49,47.51,33735.0,44.609,44.6184,44.5902,44.609,33735.0
2023-09-28 14:55:00,47.51,47.53,47.49,47.53,69470.0,44.609,44.6278,44.5902,44.6278,69470.0
2023-09-28 15:00:00,47.54,47.55,47.53,47.54,150587.0,44.6372,44.6466,44.6278,44.6372,150587.0
2023-09-28 15:05:00,47.55,47.56,47.52,47.54,132007.0,44.6466,44.6559,44.6184,44.6372,132007.0
2023-09-28 15:10:00,47.55,47.58,47.54,47.57,76185.0,44.6466,44.6747,44.6372,44.6653,76185.0
2023-09-28 15:15:00,47.57,47.6,47.57,47.59,57771.0,44.6653,44.6935,44.6653,44.6841,57771.0
2023-09-28 15:20:00,47.59,47.6,47.57,47.6,225720.0,44.6841,44.6935,44.6653,44.6935,225720.0
2023-09-28 15:25:00,47.59,47.62,47.59,47.62,62033.0,44.6841,44.7123,44.6841,44.7123,62033.0
2023-09-28 15:30:00,47.61,47.62,47.56,47.56,225830.0,44.7029,44.7123,44.6559,44.6559,225830.0
2023-09-28 15:35:00,47.57,47.57,47.52,47.53,203716.0,44.6653,44.6653,44.6184,44.6278,203716.0
2023-09-28 15:40:00,47.52,47.55,47.52,47.55,433905.0,44.6184,44.6466,44.6184,44.6466,433905.0
2023-09-28 15:45:00,47.55,47.57,47.52,47.54,1513943.0,44.6466,44.6653,44.6184,44.6372,1513943.0
2023-09-28 15:50:00,47.54,47.56,47.53,47.54,648201.0,44.6372,44.6559,44.6278,44.6372,648201.0
2023-09-28 15:55:00,47.54,47.58,47.54,47.57,212328.0,44.6372,44.6747,44.6372,44.6653,212328.0
2023-09-29 09:30:00,48.09,48.11,47.98,48.01,270177.0,45.1536,45.1724,45.0503,45.0785,270177.0
2023-09-29 09:35:00,48.01,48.04,47.97,48.03,81597.0,45.0785,45.1066,45.0409,45.0973,81597.0
2023-09-29 09:40:00,48.02,48.02,47.91,47.92,442752.0,45.0879,45.0879,44.9846,44.994,442752.0
2023-09-29 09:45:00,47.93,48.0,47.93,47.95,237873.0,45.0034,45.0691,45.0034,45.0221,237873.0
2023-09-29 09:50:00,47.95,47.99,47.93,47.98,49209.0,45.0221,45.0597,45.0034,45.0503,49209.0
2023-09-29 09:55:00,47.98,48.01,47.97,47.98,75521.0,45.0503,45.0785,45.0409,45.0503,75521.0
2023-09-29 10:00:00,47.99,48.03,47.94,47.96,175774.0,45.0597,45.0973,45.0127,45.0315,175774.0
2023-09-29 10:05:00,47.96,47.96,47.88,47.92,340188.0,45.0315,45.0315,44.9564,44.994,340188.0
2023-09-29 10:10:00,47.91,47.95,47.87,47.91,83696.0,44.9846,45.0221,44.947,44.9846,83696.0
2023-09-29 10:15:00,47.91,47.91,47.83,47.86,61642.0,44.9846,44.9846,44.9095,44.9376,61642.0
2023-09-29 10:20:00,47.85,47.87,47.75,47.76,95500.0,44.9282,44.947,44.8343,44.8437,95500.0
2023-09-29 10:25:00,47.75,47.79,47.73,47.75,113815.0,44.8343,44.8719,44.8156,44.8343,113815.0
2023-09-29 10:30:00,47.75,47.78,47.74,47.75,153799.0,44.8343,44.8625,44.825,44.8343,153799.0
2023-09-29 10:35:00,47.75,47.76,47.7,47.73,68552.0,44.8343,44.8437,44.7874,44.8156,68552.0
2023-09-29 10:40:00,47.74,47.78,47.73,47.78,105512.0,44.825,44.8625,44.8156,44.8625,105512.0
2023-09-29 10:45:00,47.78,47.82,47.76,47.78,126034.0,44.8625,44.9001,44.8437,44.8625,126034.0
2023-09-29 10:50:00,47.78,47.82,47.76,47.81,103995.0,44.8625,44.9001,44.8437,44.8907,103995.0
2023-09-29 10:55:00,47.81,47.81,47.76,47.77,497489.0,44.8907,44.8907,44.8437,44.8531,497489.0
2023-09-29 11:00:00,47.78,47.79,47.72,47.73,315222.0,44.8625,44.8719,44.8062,44.8156,315222.0
2023-09-29 11:05:00,47.73,47.75,47.71,47.74,143821.0,44.8156,44.8343,44.7968,44.825,143821.0
2023-09-29 11:10:00,47.74,47.79,47.74,47.77,97657.0,44.825,44.8719,44.825,44.8531,97657.0
2023-09-29 11:15:00,47.78,47.79,47.75,47.78,61604.0,44.8625,44.8719,44.8343,44.8625,61604.0
2023-09-29 11:20:00,47.78,47.84,47.77,47.84,132023.0,44.8625,44.9189,44.8531,44.9189,132023.0
2023-09-29 11:25:00,47.83,47.84,47.74,47.75,434997.0,44.9095,44.9189,44.825,44.8343,434997.0
2023-09-29 11:30:00,47.76,47.79,47.73,47.74,96173.0,44.8437,44.8719,44.8156,44.825,96173.0
2023-09-29 11:35:00,47.73,47.75,47.69,47.71,120852.0,44.8156,44.8343,44.778,44.7968,120852.0
2023-09-29 11:40:00,47.7,47.71,47.67,47.7,127255.0,44.7874,44.7968,44.7592,44.7874,127255.0
2023-09-29 11:45:00,47.71,47.72,47.68,47.69,62981.0,44.7968,44.8062,44.7686,44.778,62981.0
2023-09-29 11:50:00,47.69,47.71,47.66,47.7,113594.0,44.778,44.7968,44.7498,44.7874,113594.0
2023-09-29 11:55:00,47.7,47.73,47.69,47.71,65760.0,44.7874,44.8156,44.778,44.7968,65760.0
2023-09-29 12:00:00,47.71,47.72,47.69,47.71,48281.0,44.7968,44.8062,44.778,44.7968,48281.0
2023-09-29 12:05:00,47.71,47.75,47.7,47.73,62405.0,44.7968,44.8343,44.7874,44.8156,62405.0
2023-09-29 12:10:00,47.73,47.75,47.68,47.69,265248.0,44.8156,44.8343,44.7686,44.778,265248.0
2023-09-29 12:15:00,47.7,47.74,47.69,47.73,24295.0,44.7874,44.825,44.778,44.8156,24295.0
2023-09-29 12:20:00,47.74,47.76,47.73,47.74,100118.0,44.825,44.8437,44.8156,44.825,100118.0
2023-09-29 12:25:00,47.74,47.76,47.73,47.75,71558.0,44.825,44.8437,44.8156,44.8343,71558.0
2023-09-29 12:30:00,47.74,47.75,47.72,47.73,56816.0,44.825,44.8343,44.8062,44.8156,56816.0
2023-09-29 12:35:00,47.73,47.76,47.72,47.73,112090.0,44.8156,44.8437,44.8062,44.8156,112090.0
2023-09-29 12:40:00,47.73,47.76,47.7,47.71,54814.0,44.8156,44.8437,44.7874,44.7968,54814.0
2023-09-29 12:45:00,47.72,47.74,47.68,47.69,161523.0,44.8062,44.825,44.7686,44.778,161523.0
2023-09-29 12:50:00,47.69,47.7,47.66,47.67,75858.0,44.778,44.7874,44.7498,44.7592,75858.0
2023-09-29 12:55:00,47.67,47.69,47.66,47.68,30731.0,44.7592,44.778,44.7498,44.7686,30731.0
2023-09-29 13:00:00,47.68,47.68,47.62,47.65,69212.0,44.7686,44.7686,44.7123,44.7405,69212.0
2023-09-29 13:05:00,47.64,47.65,47.58,47.59,309167.0,44.7311,44.7405,44.6747,44.6841,309167.0
2023-09-29 13:10:00,47.6,47.61,47.58,47.59,616359.0,44.6935,44.7029,44.6747,44.6841,616359.0
2023-09-29 13:15:00,47.59,47.6,47.56,47.59,100172.0,44.6841,44.6935,44.6559,44.6841,100172.0
2023-09-29 13:20:00,47.59,47.62,47.58,47.61,101372.0,44.6841,44.7123,44.6747,44.7029,101372.0
2023-09-29 13:25:00,47.61,47.64,47.6,47.64,45385.0,44.7029,44.7311,44.6935,44.7311,45385.0
2023-09-29 13:30:00,47.64,47.65,47.61,47.62,31817.0,44.7311,44.7405,44.7029,44.7123,31817.0
2023-09-29 13:35:00,47.62,47.63,47.6,47.61,90844.0,44.7123,44.7217,44.6935,44.7029,90844.0
2023-09-29 13:40:00,47.62,47.63,47.6,47.62,73430.0,44.7123,44.7217,44.6935,44.7123,73430.0
2023-09-29 13:45:00,47.62,47.62,47.57,47.58,141580.0,44.7123,44.7123,44.6653,44.6747,141580.0
2023-09-29 13:50:00,47.58,47.6,47.56,47.57,92404.0,44.6747,44.6935,44.6559,44.6653,92404.0
2023-09-29 13:55:00,47.56,47.59,47.53,47.55,97623.0,44.6559,44.6841,44.6278,44.6466,97623.0
2023-09-29 14:00:00,47.54,47.57,47.52,47.57,104018.0,44.6372,44.6653,44.6184,44.6653,104018.0
2023-09-29 14:05:00,47.57,47.58,47.53,47.55,142111.0,44.6653,44.6747,44.6278,44.6466,142111.0
2023-09-29 14:10:00,47.55,47.57,47.54,47.56,152426.0,44.6466,44.6653,44.6372,44.6559,152426.0
2023-09-29 14:15:00,47.55,47.57,47.53,47.54,246884.0,44.6466,44.6653,44.6278,44.6372,246884.0
2023-09-29 14:20:00,47.54,47.56,47.53,47.55,196496.0,44.6372,44.6559,44.6278,44.6466,196496.0
2023-09-29 14:25:00,47.55,47.57,47.51,47.52,275696.0,44.6466,44.6653,44.609,44.6184,275696.0
2023-09-29 14:30:00,47.52,47.55,47.52,47.55,108338.0,44.6184,44.6466,44.6184,44.6466,108338.0
2023-09-29 14:35:00,47.54,47.55,47.53,47.55,124412.0,44.6372,44.6466,44.6278,44.6466,124412.0
2023-09-29 14:40:00,47.55,47.6,47.54,47.59,100031.0,44.6466,44.6935,44.6372,44.6841,100031.0
2023-09-29 14:45:00,47.59,47.6,47.56,47.57,87906.0,44.6841,44.6935,44.6559,44.6653,87906.0
2023-09-29 14:50:00,47.57,47.59,47.56,47.59,209720.0,44.6653,44.6841,44.6559,44.6841,209720.0
2023-09-29 14:55:00,47.59,47.66,47.58,47.66,88068.0,44.6841,44.7498,44.6747,44.7498,88068.0
2023-09-29 15:00:00,47.66,47.68,47.59,47.61,402172.0,44.7498,44.7686,44.6841,44.7029,402172.0
2023-09-29 15:05:00,47.61,47.65,47.61,47.62,121671.0,44.7029,44.7405,44.7029,44.7123,121671.0
2023-09-29 15:10:00,47.62,47.65,47.6,47.63,361490.0,44.7123,44.7405,44.6935,44.7217,361490.0
2023-09-29 15:15:00,47.63,47.64,47.6,47.62,166255.0,44.7217,44.7311,44.6935,44.7123,166255.0
2023-09-29 15:20:00,47.61,47.62,47.59,47.59,179778.0,44.7029,44.7123,44.6841,44.6841,179778.0
2023-09-29 15:25:00,47.59,47.61,47.57,47.61,109975.0,44.6841,44.7029,44.6653,44.7029,109975.0
2023-09-29 15:30:00,47.61,47.61,47.58,47.58,238502.0,44.7029,44.7029,44.6747,44.6747,238502.0
2023-09-29 15:35:00,47.58,47.61,47.57,47.6,184879.0,44.6747,44.7029,44.6653,44.6935,184879.0
2023-09-29 15:40:00,47.59,47.6,47.56,47.57,272123.0,44.6841,44.6935,44.6559,44.6653,272123.0
2023-09-29 15:45:00,47.57,47.6,47.57,47.6,277492.0,44.6653,44.6935,44.6653,44.6935,277492.0
2023-09-29 15:50:00,47.59,47.63,47.57,47.59,466924.0,44.6841,44.7217,44.6653,44.6841,466924.0
2023-09-29 15:55:00,47.58,47.6,47.53,47.59,469442.0,44.6747,44.6935,44.6278,44.6841,469442.0
2023-10-02 09:30:00,47.51,47.58,47.49,47.55,223764.0,44.609,44.6747,44.5902,44.6466,223764.0
2023-10-02 09:35:00,47.55,47.57,47.5,47.52,156079.0,44.6466,44.6653,44.5996,44.6184,156079.0
2023-10-02 09:40:00,47.52,47.52,47.44,47.46,110962.0,44.6184,44.6184,44.5433,44.5621,110962.0
2023-10-02 09:45:00,47.44,47.45,47.38,47.39,278335.0,44.5433,44.5527,44.4869,44.4963,278335.0
2023-10-02 09:50:00,47.39,47.4,47.31,47.37,145597.0,44.4963,44.5057,44.4212,44.4776,145597.0
2023-10-02 09:55:00,47.36,47.41,47.35,47.39,271498.0,44.4682,44.5151,44.4588,44.4963,271498.0
2023-10-02 10:00:00,47.38,47.5,47.35,47.44,372044.0,44.4869,44.5996,44.4588,44.5433,372044.0
2023-10-02 10:05:00,47.44,47.45,47.34,47.35,218082.0,44.5433,44.5527,44.4494,44.4588,218082.0
2023-10-02 10:10:00,47.35,47.36,47.27,47.27,110384.0,44.4588,44.4682,44.3837,44.3837,110384.0
2023-10-02 10:15:00,47.27,47.36,47.27,47.32,112848.0,44.3837,44.4682,44.3837,44.4306,112848.0
2023-10-02 10:20:00,47.32,47.4,47.3,47.39,177064.0,44.4306,44.5057,44.4118,44.4963,177064.0
2023-10-02 10:25:00,47.39,47.41,47.34,47.36,200217.0,44.4963,44.5151,44.4494,44.4682,200217.0
2023-10-02 10:30:00,47.35,47.41,47.33,47.39,216632.0,44.4588,44.5151,44.44,44.4963,216632.0
2023-10-02 10:35:00,47.39,47.4,47.33,47.38,85713.0,44.4963,44.5057,44.44,44.4869,85713.0
2023-10-02 10:40:00,47.38,47.4,47.31,47.39,158122.0,44.4869,44.5057,44.4212,44.4963,158122.0
2023-10-02 10:45:00,47.39,47.42,47.38,47.38,121122.0,44.4963,44.5245,44.4869,44.4869,121122.0
2023-10-02 10:50:00,47.38,47.39,47.34,47.35,151644.0,44.4869,44.4963,44.4494,44.4588,151644.0
2023-10-02 10:55:00,47.34,47.35,47.3,47.32,94609.0,44.4494,44.4588,44.4118,44.4306,94609.0
2023-10-02 11:00:00,47.33,47.38,47.32,47.32,92207.0,44.44,44.4869,44.4306,44.4306,92207.0
2023-10-02 11:05:00,47.32,47.34,47.3,47.32,83628.0,44.4306,44.4494,44.4118,44.4306,83628.0
2023-10-02 11:10:00,47.33,47.35,47.32,47.34,62542.0,44.44,44.4588,44.4306,44.4494,62542.0
2023-10-02 11:15:00,47.35,47.38,47.34,47.37,98085.0,44.4588,44.4869,44.4494,44.4776,98085.0
2023-10-02 11:20:00,47.37,47.41,47.36,47.4,89231.0,44.4776,44.5151,44.4682,44.5057,89231.0
2023-10-02 11:25:00,47.4,47.4,47.36,47.39,45118.0,44.5057,44.5057,44.4682,44.4963,45118.0
2023-10-02 11:30:00,47.39,47.42,47.38,47.41,116356.0,44.4963,44.5245,44.4869,44.5151,116356.0
2023-10-02 11:35:00,47.41,47.42,47.37,47.4,50545.0,44.5151,44.5245,44.4776,44.5057,50545.0
2023-10-02 11:40:00,47.4,47.41,47.36,47.38,162550.0,44.5057,44.5151,44.4682,44.4869,162550.0
2023-10-02 11:45:00,47.37,47.38,47.34,47.37,125761.0,44.4776,44.4869,44.4494,44.4776,125761.0
2023-10-02 11:50:00,47.37,47.4,47.34,47.36,147676.0,44.4776,44.5057,44.4494,44.4682,147676.0
2023-10-02 11:55:00,47.36,47.36,47.34,47.35,239033.0,44.4682,44.4682,44.4494,44.4588,239033.0
2023-10-02 12:00:00,47.36,47.36,47.32,47.34,191100.0,44.4682,44.4682,44.4306,44.4494,191100.0
2023-10-02 12:05:00,47.34,47.34,47.28,47.28,166630.0,44.4494,44.4494,44.393,44.393,166630.0
2023-10-02 12:10:00,47.28,47.34,47.28,47.34,156902.0,44.393,44.4494,44.393,44.4494,156902.0
2023-10-02 12:15:00,47.34,47.36,47.33,47.34,85984.0,44.4494,44.4682,44.44,44.4494,85984.0
2023-10-02 12:20:00,47.34,47.35,47.32,47.32,230915.0,44.4494,44.4588,44.4306,44.4306,230915.0
2023-10-02 12:25:00,47.33,47.34,47.29,47.31,176572.0,44.44,44.4494,44.4024,44.4212,176572.0
2023-10-02 12:30:00,47.31,47.31,47.28,47.29,98914.0,44.4212,44.4212,44.393,44.4024,98914.0
2023-10-02 12:35:00,47.29,47.31,47.27,47.29,94432.0,44.4024,44.4212,44.3837,44.4024,94432.0
2023-10-02 12:40:00,47.28,47.3,47.27,47.28,54478.0,44.393,44.4118,44.3837,44.393,54478.0
2023-10-02 12:45:00,47.28,47.29,47.24,47.25,47548.0,44.393,44.4024,44.3555,44.3649,47548.0
2023-10-02 12:50:00,47.25,47.28,47.24,47.26,64817.0,44.3649,44.393,44.3555,44.3743,64817.0
2023-10-02 12:55:00,47.27,47.28,47.26,47.27,105126.0,44.3837,44.393,44.3743,44.3837,105126.0
2023-10-02 13:00:00,47.27,47.29,47.26,47.27,73138.0,44.3837,44.4024,44.3743,44.3837,73138.0
2023-10-02 13:05:00,47.28,47.3,47.27,47.3,629521.0,44.393,44.4118,44.3837,44.4118,629521.0
2023-10-02 13:10:00,47.3,47.3,47.26,47.27,80760.0,44.4118,44.4118,44.3743,44.3837,80760.0
2023-10-02 13:15:00,47.27,47.3,47.26,47.29,60098.0,44.3837,44.4118,44.3743,44.4024,60098.0
2023-10-02 13:20:00,47.29,47.3,47.28,47.3,39403.0,44.4024,44.4118,44.393,44.4118,39403.0
2023-10-02 13:25:00,47.3,47.31,47.29,47.29,52440.0,44.4118,44.4212,44.4024,44.4024,52440.0
2023-10-02 13:30:00,47.3,47.31,47.28,47.3,45250.0,44.4118,44.4212,44.393,44.4118,45250.0
2023-10-02 13:35:00,47.3,47.31,47.27,47.28,103576.0,44.4118,44.4212,44.3837,44.393,103576.0
2023-10-02 13:40:00,47.28,47.31,47.28,47.31,74913.0,44.393,44.4212,44.393,44.4212,74913.0
2023-10-02 13:45:00,47.3,47.32,47.28,47.29,62267.0,44.4118,44.4306,44.393,44.4024,62267.0
2023-10-02 13:50:00,47.28,47.32,47.28,47.3,56907.0,44.393,44.4306,44.393,44.4118,56907.0
2023-10-02 13:55:00,47.31,47.31,47.27,47.28,30028.0,44.4212,44.4212,44.3837,44.393,30028.0
2023-10-02 14:00:00,47.29,47.29,47.25,47.27,95353.0,44.4024,44.4024,44.3649,44.3837,95353.0
2023-10-02 14:05:00,47.27,47.31,47.27,47.29,65150.0,44.3837,44.4212,44.3837,44.4024,65150.0
2023-10-02 14:10:00,47.3,47.36,47.29,47.34,104242.0,44.4118,44.4682,44.4024,44.4494,104242.0
2023-10-02 14:15:00,47.34,47.35,47.29,47.3,50413.0,44.4494,44.4588,44.4024,44.4118,50413.0
2023-10-02 14:20:00,47.3,47.3,47.27,47.29,120009.0,44.4118,44.4118,44.3837,44.4024,120009.0
2023-10-02 14:25:00,47.29,47.29,47.24,47.25,49201.0,44.4024,44.4024,44.3555,44.3649,49201.0
2023-10-02 14:30:00,47.25,47.27,47.24,47.25,118042.0,44.3649,44.3837,44.3555,44.3649,118042.0
2023-10-02 14:35:00,47.26,47.26,47.23,47.24,100849.0,44.3743,44.3743,44.3461,44.3555,100849.0
2023-10-02 14:40:00,47.23,47.26,47.22,47.26,65333.0,44.3461,44.3743,44.3367,44.3743,65333.0
2023-10-02 14:45:00,47.25,47.28,47.25,47.28,80126.0,44.3649,44.393,44.3649,44.393,80126.0
2023-10-02 14:50:00,47.28,47.3,47.27,47.28,122556.0,44.393,44.4118,44.3837,44.393,122556.0
2023-10-02 14:55:00,47.29,47.29,47.27,47.28,143681.0,44.4024,44.4024,44.3837,44.393,143681.0
2023-10-02 15:00:00,47.27,47.29,47.26,47.27,135582.0,44.3837,44.4024,44.3743,44.3837,135582.0
2023-10-02 15:05:00,47.27,47.31,47.27,47.31,165834.0,44.3837,44.4212,44.3837,44.4212,165834.0
2023-10-02 15:10:00,47.31,47.32,47.28,47.29,126330.0,44.4212,44.4306,44.393,44.4024,126330.0
2023-10-02 15:15:00,47.3,47.32,47.29,47.3,115939.0,44.4118,44.4306,44.4024,44.4118,115939.0
2023-10-02 15:20:00,47.3,47.35,47.3,47.34,167443.0,44.4118,44.4588,44.4118,44.4494,167443.0
2023-10-02 15:25:00,47.34,47.35,47.33,47.33,92260.0,44.4494,44.4588,44.44,44.44,92260.0
2023-10-02 15:30:00,47.34,47.36,47.32,47.34,243759.0,44.4494,44.4682,44.4306,44.4494,243759.0
2023-10-02 15:35:00,47.35,47.35,47.31,47.33,151683.0,44.4588,44.4588,44.4212,44.44,151683.0
2023-10-02 15:40:00,47.33,47.36,47.33,47.34,234242.0,44.44,44.4682,44.44,44.4494,234242.0
2023-10-02 15:45:00,47.34,47.36,47.33,47.34,155088.0,44.4494,44.4682,44.44,44.4494,155088.0
2023-10-02 15:50:00,47.34,47.37,47.33,47.36,186538.0,44.4494,44.4776,44.44,44.4682,186538.0
2023-10-02 15:55:00,47.37,47.38,47.35,47.36,320185.0,44.4776,44.4869,44.4588,44.4682,320185.0
2023-10-03 09:30:00,46.93,47.04,46.91,47.04,309438.0,44.0644,44.1677,44.0456,44.1677,309438.0
2023-10-03 09:35:00,47.04,47.05,46.98,47.05,207854.0,44.1677,44.1771,44.1114,44.1771,207854.0
2023-10-03 09:40:00,47.05,47.09,47.04,47.08,194433.0,44.1771,44.2146,44.1677,44.2053,194433.0
2023-10-03 09:45:00,47.08,47.09,47.02,47.09,314739.0,44.2053,44.2146,44.1489,44.2146,314739.0
2023-10-03 09:50:00,47.09,47.11,47.06,47.09,108975.0,44.2146,44.2334,44.1865,44.2146,108975.0
2023-10-03 09:55:00,47.11,47.11,47.04,47.05,99488.0,44.2334,44.2334,44.1677,44.1771,99488.0
2023-10-03 10:00:00,47.05,47.05,46.88,46.89,675444.0,44.1771,44.1771,44.0175,44.0269,675444.0
2023-10-03 10:05:00,46.89,46.91,46.83,46.86,384144.0,44.0269,44.0456,43.9705,43.9987,384144.0
2023-10-03 10:10:00,46.86,47.01,46.86,46.95,415773.0,43.9987,44.1395,43.9987,44.0832,415773.0
2023-10-03 10:15:00,46.94,46.94,46.85,46.9,378123.0,44.0738,44.0738,43.9893,44.0362,378123.0
2023-10-03 10:20:00,46.89,46.97,46.88,46.92,197294.0,44.0269,44.102,44.0175,44.055,197294.0
2023-10-03 10:25:00,46.91,46.98,46.88,46.9,212056.0,44.0456,44.1114,44.0175,44.0362,212056.0
2023-10-03 10:30:00,46.9,46.95,46.88,46.92,175488.0,44.0362,44.0832,44.0175,44.055,175488.0
2023-10-03 10:35:00,46.93,46.99,46.9,46.9,362395.0,44.0644,44.1208,44.0362,44.0362,362395.0
2023-10-03 10:40:00,46.9,46.96,46.9,46.94,350203.0,44.0362,44.0926,44.0362,44.0738,350203.0
2023-10-03 10:45:00,46.94,46.95,46.87,46.9,117990.0,44.0738,44.0832,44.0081,44.0362,117990.0
2023-10-03 10:50:00,46.9,46.9,46.85,46.87,131733.0,44.0362,44.0362,43.9893,44.0081,131733.0
2023-10-03 10:55:00,46.87,46.89,46.84,46.86,151555.0,44.0081,44.0269,43.9799,43.9987,151555.0
2023-10-03 11:00:00,46.85,46.86,46.81,46.82,88573.0,43.9893,43.9987,43.9517,43.9611,88573.0
2023-10-03 11:05:00,46.82,46.88,46.82,46.86,90984.0,43.9611,44.0175,43.9611,43.9987,90984.0
2023-10-03 11:10:00,46.86,46.86,46.79,46.82,134575.0,43.9987,43.9987,43.933,43.9611,134575.0
2023-10-03 11:15:00,46.82,46.84,46.81,46.84,165785.0,43.9611,43.9799,43.9517,43.9799,165785.0
2023-10-03 11:20:00,46.84,46.88,46.83,46.85,98375.0,43.9799,44.0175,43.9705,43.9893,98375.0
2023-10-03 11:25:00,46.85,46.87,46.82,46.85,173285.0,43.9893,44.0081,43.9611,43.9893,173285.0
2023-10-03 11:30:00,46.85,46.89,46.81,46.83,156802.0,43.9893,44.0269,43.9517,43.9705,156802.0
2023-10-03 11:35:00,46.82,46.83,46.8,46.82,112378.0,43.9611,43.9705,43.9424,43.9611,112378.0
2023-10-03 11:40:00,46.82,46.84,46.81,46.82,143289.0,43.9611,43.9799,43.9517,43.9611,143289.0
2023-10-03 11:45:00,46.82,46.83,46.78,46.8,146127.0,43.9611,43.9705,43.9236,43.9424,146127.0
2023-10-03 11:50:00,46.8,46.82,46.77,46.79,100629.0,43.9424,43.9611,43.9142,43.933,100629.0
2023-10-03 11:55:00,46.78,46.8,46.77,46.79,147300.0,43.9236,43.9424,43.9142,43.933,147300.0
2023-10-03 12:00:00,46.79,46.89,46.79,46.88,172261.0,43.933,44.0269,43.933,44.0175,172261.0
2023-10-03 12:05:00,46.87,46.88,46.85,46.87,137388.0,44.0081,44.0175,43.9893,44.0081,137388.0
2023-10-03 12:10:00,46.87,46.88,46.85,46.87,253619.0,44.0081,44.0175,43.9893,44.0081,253619.0
2023-10-03 12:15:00,46.88,46.91,46.86,46.9,202209.0,44.0175,44.0456,43.9987,44.0362,202209.0
2023-10-03 12:20:00,46.89,46.9,46.85,46.88,174304.0,44.0269,44.0362,43.9893,44.0175,174304.0
2023-10-03 12:25:00,46.88,46.92,46.87,46.91,290506.0,44.0175,44.055,44.0081,44.0456,290506.0
2023-10-03 12:30:00,46.92,46.94,46.9,46.91,147599.0,44.055,44.0738,44.0362,44.0456,147599.0
2023-10-03 12:35:00,46.91,46.92,46.88,46.91,128732.0,44.0456,44.055,44.0175,44.0456,128732.0
2023-10-03 12:40:00,46.91,46.93,46.87,46.88,227754.0,44.0456,44.0644,44.0081,44.0175,227754.0
2023-10-03 12:45:00,46.88,46.91,46.88,46.91,122312.0,44.0175,44.0456,44.0175,44.0456,122312.0
2023-10-03 12:50:00,46.9,46.91,46.86,46.87,150301.0,44.0362,44.0456,43.9987,44.0081,150301.0
2023-10-03 12:55:00,46.87,46.9,46.86,46.88,91008.0,44.0081,44.0362,43.9987,44.0175,91008.0
2023-10-03 13:00:00,46.88,46.91,46.87,46.9,86666.0,44.0175,44.0456,44.0081,44.0362,86666.0
2023-10-03 13:05:00,46.9,46.91,46.86,46.86,98813.0,44.0362,44.0456,43.9987,43.9987,98813.0
2023-10-03 13:10:00,46.86,46.87,46.84,46.85,118765.0,43.9987,44.0081,43.9799,43.9893,118765.0
2023-10-03 13:15:00,46.86,46.86,46.82,46.84,125623.0,43.9987,43.9987,43.9611,43.9799,125623.0
2023-10-03 13:20:00,46.84,46.84,46.81,46.83,68195.0,43.9799,43.9799,43.9517,43.9705,68195.0
2023-10-03 13:25:00,46.83,46.83,46.8,46.82,52269.0,43.9705,43.9705,43.9424,43.9611,52269.0
2023-10-03 13:30:00,46.82,46.82,46.78,46.79,110810.0,43.9611,43.9611,43.9236,43.933,110810.0
2023-10-03 13:35:00,46.8,46.8,46.77,46.8,147617.0,43.9424,43.9424,43.9142,43.9424,147617.0
2023-10-03 13:40:00,46.8,46.83,46.79,46.82,108216.0,43.9424,43.9705,43.933,43.9611,108216.0
2023-10-03 13:45:00,46.81,46.82,46.77,46.78,122095.0,43.9517,43.9611,43.9142,43.9236,122095.0
2023-10-03 13:50:00,46.78,46.79,46.77,46.78,165450.0,43.9236,43.933,43.9142,43.9236,165450.0
2023-10-03 13:55:00,46.78,46.78,46.74,46.76,119723.0,43.9236,43.9236,43.886,43.9048,119723.0
2023-10-03 14:00:00,46.76,46.78,46.73,46.73,93959.0,43.9048,43.9236,43.8766,43.8766,93959.0
2023-10-03 14:05:00,46.74,46.75,46.71,46.72,103885.0,43.886,43.8954,43.8579,43.8672,103885.0
2023-10-03 14:10:00,46.72,46.73,46.7,46.7,115777.0,43.8672,43.8766,43.8485,43.8485,115777.0
2023-10-03 14:15:00,46.71,46.71,46.68,46.7,174466.0,43.8579,43.8579,43.8297,43.8485,174466.0
2023-10-03 14:20:00,46.71,46.72,46.69,46.71,98960.0,43.8579,43.8672,43.8391,43.8579,98960.0
2023-10-03 14:25:00,46.71,46.71,46.67,46.7,262122.0,43.8579,43.8579,43.8203,43.8485,262122.0
2023-10-03 14:30:00,46.7,46.73,46.69,46.71,116084.0,43.8485,43.8766,43.8391,43.8579,116084.0
2023-10-03 14:35:00,46.72,46.76,46.71,46.75,77486.0,43.8672,43.9048,43.8579,43.8954,77486.0
2023-10-03 14:40:00,46.76,46.76,46.73,46.76,54365.0,43.9048,43.9048,43.8766,43.9048,54365.0
2023-10-03 14:45:00,46.75,46.79,46.75,46.79,161771.0,43.8954,43.933,43.8954,43.933,161771.0
2023-10-03 14:50:00,46.79,46.8,46.78,46.8,364946.0,43.933,43.9424,43.9236,43.9424,364946.0
2023-10-03 14:55:00,46.8,46.8,46.77,46.79,179760.0,43.9424,43.9424,43.9142,43.933,179760.0
2023-10-03 15:00:00,46.78,46.79,46.75,46.79,113392.0,43.9236,43.933,43.8954,43.933,113392.0
2023-10-03 15:05:00,46.78,46.78,46.75,46.77,108916.0,43.9236,43.9236,43.8954,43.9142,108916.0
2023-10-03 15:10:00,46.77,46.78,46.75,46.76,123165.0,43.9142,43.9236,43.8954,43.9048,123165.0
2023-10-03 15:15:00,46.76,46.77,46.75,46.76,183970.0,43.9048,43.9142,43.8954,43.9048,183970.0
2023-10-03 15:20:00,46.76,46.78,46.75,46.78,204414.0,43.9048,43.9236,43.8954,43.9236,204414.0
2023-10-03 15:25:00,46.78,46.78,46.75,46.75,171946.0,43.9236,43.9236,43.8954,43.8954,171946.0
2023-10-03 15:30:00,46.76,46.76,46.73,46.73,78687.0,43.9048,43.9048,43.8766,43.8766,78687.0
2023-10-03 15:35:00,46.74,46.75,46.73,46.75,159560.0,43.886,43.8954,43.8766,43.8954,159560.0
2023-10-03 15:40:00,46.75,46.77,46.74,46.76,170417.0,43.8954,43.9142,43.886,43.9048,170417.0
2023-10-03 15:45:00,46.76,46.77,46.75,46.76,221918.0,43.9048,43.9142,43.8954,43.9048,221918.0
2023-10-03 15:50:00,46.75,46.77,46.75,46.76,307903.0,43.8954,43.9142,43.8954,43.9048,307903.0
2023-10-03 15:55:00,46.76,46.76,46.74,46.75,825167.0,43.9048,43.9048,43.886,43.8954,825167.0
2023-10-04 09:30:00,46.68,46.7,46.66,46.69,125577.0,43.8297,43.8485,43.8109,43.8391,125577.0
2023-10-04 09:35:00,46.69,46.7,46.64,46.66,91966.0,43.8391,43.8485,43.7921,43.8109,91966.0
2023-10-04 09:40:00,46.67,46.68,46.62,46.65,185966.0,43.8203,43.8297,43.7733,43.8015,185966.0
2023-10-04 09:45:00,46.64,46.66,46.6,46.63,166910.0,43.7921,43.8109,43.7546,43.7827,166910.0
2023-10-04 09:50:00,46.63,46.66,46.59,46.63,197452.0,43.7827,43.8109,43.7452,43.7827,197452.0
2023-10-04 09:55:00,46.62,46.66,46.6,46.61,408364.0,43.7733,43.8109,43.7546,43.764,408364.0
2023-10-04 10:00:00,46.6,46.66,46.51,46.55,458460.0,43.7546,43.8109,43.6701,43.7076,458460.0
2023-10-04 10:05:00,46.55,46.57,46.49,46.52,230797.0,43.7076,43.7264,43.6513,43.6795,230797.0
2023-10-04 10:10:00,46.53,46.57,46.5,46.56,165159.0,43.6888,43.7264,43.6607,43.717,165159.0
2023-10-04 10:15:00,46.57,46.57,46.5,46.53,377311.0,43.7264,43.7264,43.6607,43.6888,377311.0
2023-10-04 10:20:00,46.53,46.54,46.47,46.49,286422.0,43.6888,43.6982,43.6325,43.6513,286422.0
2023-10-04 10:25:00,46.5,46.52,46.46,46.47,186498.0,43.6607,43.6795,43.6231,43.6325,186498.0
2023-10-04 10:30:00,46.47,46.56,46.47,46.56,167265.0,43.6325,43.717,43.6325,43.717,167265.0
2023-10-04 10:35:00,46.56,46.59,46.55,46.56,235868.0,43.717,43.7452,43.7076,43.717,235868.0
2023-10-04 10:40:00,46.56,46.59,46.54,46.55,176004.0,43.717,43.7452,43.6982,43.7076,176004.0
2023-10-04 10:45:00,46.55,46.56,46.48,46.5,215079.0,43.7076,43.717,43.6419,43.6607,215079.0
2023-10-04 10:50:00,46.49,46.53,46.49,46.5,125974.0,43.6513,43.6888,43.6513,43.6607,125974.0
2023-10-04 10:55:00,46.5,46.51,46.47,46.5,253540.0,43.6607,43.6701,43.6325,43.6607,253540.0
2023-10-04 11:00:00,46.5,46.55,46.46,46.54,126804.0,43.6607,43.7076,43.6231,43.6982,126804.0
2023-10-04 11:05:00,46.53,46.58,46.52,46.57,147882.0,43.6888,43.7358,43.6795,43.7264,147882.0
2023-10-04 11:10:00,46.56,46.61,46.55,46.57,125933.0,43.717,43.764,43.7076,43.7264,125933.0
2023-10-04 11:15:00,46.57,46.63,46.56,46.62,175022.0,43.7264,43.7827,43.717,43.7733,175022.0
2023-10-04 11:20:00,46.63,46.64,46.6,46.61,121906.0,43.7827,43.7921,43.7546,43.764,121906.0
2023-10-04 11:25:00,46.61,46.67,46.61,46.67,124147.0,43.764,43.8203,43.764,43.8203,124147.0
2023-10-04 11:30:00,46.66,46.67,46.62,46.65,139498.0,43.8109,43.8203,43.7733,43.8015,139498.0
2023-10-04 11:35:00,46.65,46.67,46.62,46.66,94937.0,43.8015,43.8203,43.7733,43.8109,94937.0
2023-10-04 11:40:00,46.66,46.67,46.61,46.64,147925.0,43.8109,43.8203,43.764,43.7921,147925.0
2023-10-04 11:45:00,46.65,46.71,46.63,46.7,219060.0,43.8015,43.8579,43.7827,43.8485,219060.0
2023-10-04 11:50:00,46.69,46.7,46.66,46.7,124250.0,43.8391,43.8485,43.8109,43.8485,124250.0
2023-10-04 11:55:00,46.7,46.72,46.7,46.72,218863.0,43.8485,43.8672,43.8485,43.8672,218863.0
2023-10-04 12:00:00,46.72,46.72,46.68,46.69,217390.0,43.8672,43.8672,43.8297,43.8391,217390.0
2023-10-04 12:05:00,46.68,46.71,46.68,46.7,144060.0,43.8297,43.8579,43.8297,43.8485,144060.0
2023-10-04 12:10:00,46.7,46.74,46.69,46.7,279840.0,43.8485,43.886,43.8391,43.8485,279840.0
2023-10-04 12:15:00,46.7,46.74,46.69,46.74,84823.0,43.8485,43.886,43.8391,43.886,84823.0
2023-10-04 12:20:00,46.73,46.75,46.7,46.71,159125.0,43.8766,43.8954,43.8485,43.8579,159125.0
2023-10-04 12:25:00,46.7,46.74,46.7,46.73,62250.0,43.8485,43.886,43.8485,43.8766,62250.0
2023-10-04 12:30:00,46.74,46.76,46.72,46.75,88912.0,43.886,43.9048,43.8672,43.8954,88912.0
2023-10-04 12:35:00,46.74,46.75,46.71,46.72,99113.0,43.886,43.8954,43.8579,43.8672,99113.0
2023-10-04 12:40:00,46.72,46.74,46.69,46.7,96064.0,43.8672,43.886,43.8391,43.8485,96064.0
2023-10-04 12:45:00,46.69,46.73,46.69,46.72,70062.0,43.8391,43.8766,43.8391,43.8672,70062.0
2023-10-04 12:50:00,46.72,46.73,46.69,46.7,63637.0,43.8672,43.8766,43.8391,43.8485,63637.0
2023-10-04 12:55:00,46.7,46.71,46.68,46.69,94134.0,43.8485,43.8579,43.8297,43.8391,94134.0
2023-10-04 13:00:00,46.69,46.69,46.64,46.65,64027.0,43.8391,43.8391,43.7921,43.8015,64027.0
2023-10-04 13:05:00,46.65,46.66,46.64,46.65,116915.0,43.8015,43.8109,43.7921,43.8015,116915.0
2023-10-04 13:10:00,46.66,46.67,46.63,46.63,26944.0,43.8109,43.8203,43.7827,43.7827,26944.0
2023-10-04 13:15:00,46.64,46.65,46.63,46.64,53808.0,43.7921,43.8015,43.7827,43.7921,53808.0
2023-10-04 13:20:00,46.64,46.65,46.61,46.62,59086.0,43.7921,43.8015,43.764,43.7733,59086.0
2023-10-04 13:25:00,46.61,46.62,46.6,46.61,40695.0,43.764,43.7733,43.7546,43.764,40695.0
2023-10-04 13:30:00,46.6,46.61,46.58,46.61,31711.0,43.7546,43.764,43.7358,43.764,31711.0
2023-10-04 13:35:00,46.61,46.61,46.58,46.59,53636.0,43.764,43.764,43.7358,43.7452,53636.0
2023-10-04 13:40:00,46.59,46.6,46.57,46.58,222170.0,43.7452,43.7546,43.7264,43.7358,222170.0
2023-10-04 13:45:00,46.59,46.6,46.58,46.6,35089.0,43.7452,43.7546,43.7358,43.7546,35089.0
2023-10-04 13:50:00,46.59,46.6,46.56,46.57,63021.0,43.7452,43.7546,43.717,43.7264,63021.0
2023-10-04 13:55:00,46.57,46.58,46.56,46.57,78816.0,43.7264,43.7358,43.717,43.7264,78816.0
2023-10-04 14:00:00,46.57,46.57,46.54,46.56,72907.0,43.7264,43.7264,43.6982,43.717,72907.0
2023-10-04 14:05:00,46.56,46.57,46.53,46.54,71259.0,43.717,43.7264,43.6888,43.6982,71259.0
2023-10-04 14:10:00,46.54,46.57,46.53,46.56,49402.0,43.6982,43.7264,43.6888,43.717,49402.0
2023-10-04 14:15:00,46.56,46.58,46.56,46.58,69861.0,43.717,43.7358,43.717,43.7358,69861.0
2023-10-04 14:20:00,46.58,46.58,46.51,46.51,102587.0,43.7358,43.7358,43.6701,43.6701,102587.0
2023-10-04 14:25:00,46.52,46.56,46.51,46.55,132211.0,43.6795,43.717,43.6701,43.7076,132211.0
2023-10-04 14:30:00,46.55,46.57,46.52,46.53,77401.0,43.7076,43.7264,43.6795,43.6888,77401.0
2023-10-04 14:35:00,46.53,46.55,46.52,46.55,79607.0,43.6888,43.7076,43.6795,43.7076,79607.0
2023-10-04 14:40:00,46.55,46.56,46.54,46.56,61858.0,43.7076,43.717,43.6982,43.717,61858.0
2023-10-04 14:45:00,46.55,46.58,46.55,46.55,135296.0,43.7076,43.7358,43.7076,43.7076,135296.0
2023-10-04 14:50:00,46.55,46.56,46.54,46.54,151737.0,43.7076,43.717,43.6982,43.6982,151737.0
2023-10-04 14:55:00,46.55,46.58,46.54,46.57,130803.0,43.7076,43.7358,43.6982,43.7264,130803.0
2023-10-04 15:00:00,46.57,46.57,46.55,46.56,120755.0,43.7264,43.7264,43.7076,43.717,120755.0
2023-10-04 15:05:00,46.55,46.58,46.55,46.58,90762.0,43.7076,43.7358,43.7076,43.7358,90762.0
2023-10-04 15:10:00,46.58,46.6,46.57,46.59,229615.0,43.7358,43.7546,43.7264,43.7452,229615.0
2023-10-04 15:15:00,46.6,46.64,46.59,46.63,127379.0,43.7546,43.7921,43.7452,43.7827,127379.0
2023-10-04 15:20:00,46.63,46.64,46.61,46.64,182059.0,43.7827,43.7921,43.764,43.7921,182059.0
2023-10-04 15:25:00,46.64,46.64,46.62,46.63,110952.0,43.7921,43.7921,43.7733,43.7827,110952.0
2023-10-04 15:30:00,46.63,46.65,46.62,46.64,135011.0,43.7827,43.8015,43.7733,43.7921,135011.0
2023-10-04 15:35:00,46.65,46.66,46.64,46.64,144108.0,43.8015,43.8109,43.7921,43.7921,144108.0
2023-10-04 15:40:00,46.64,46.66,46.63,46.64,154716.0,43.7921,43.8109,43.7827,43.7921,154716.0
2023-10-04 15:45:00,46.64,46.65,46.61,46.61,151860.0,43.7921,43.8015,43.764,43.764,151860.0
2023-10-04 15:50:00,46.61,46.63,46.59,46.63,144534.0,43.764,43.7827,43.7452,43.7827,144534.0
2023-10-04 15:55:00,46.63,46.63,46.59,46.59,249260.0,43.7827,43.7827,43.7452,43.7452,249260.0
2023-10-05 09:30:00,46.65,46.7,46.63,46.67,230920.0,43.8015,43.8485,43.7827,43.8203,230920.0
2023-10-05 09:35:00,46.67,46.71,46.6,46.6,190942.0,43.8203,43.8579,43.7546,43.7546,190942.0
2023-10-05 09:40:00,46.59,46.6,46.55,46.58,156795.0,43.7452,43.7546,43.7076,43.7358,156795.0
2023-10-05 09:45:00,46.58,46.6,46.55,46.59,165049.0,43.7358,43.7546,43.7076,43.7452,165049.0
2023-10-05 09:50:00,46.59,46.62,46.56,46.58,154670.0,43.7452,43.7733,43.717,43.7358,154670.0
2023-10-05 09:55:00,46.59,46.65,46.59,46.64,134442.0,43.7452,43.8015,43.7452,43.7921,134442.0
2023-10-05 10:00:00,46.64,46.64,46.57,46.58,158314.0,43.7921,43.7921,43.7264,43.7358,158314.0
2023-10-05 10:05:00,46.58,46.58,46.52,46.55,223843.0,43.7358,43.7358,43.6795,43.7076,223843.0
2023-10-05 10:10:00,46.55,46.58,46.52,46.58,169099.0,43.7076,43.7358,43.6795,43.7358,169099.0
2023-10-05 10:15:00,46.57,46.61,46.55,46.61,109695.0,43.7264,43.764,43.7076,43.764,109695.0
2023-10-05 10:20:00,46.61,46.62,46.54,46.56,219960.0,43.764,43.7733,43.6982,43.717,219960.0
2023-10-05 10:25:00,46.55,46.62,46.55,46.59,258218.0,43.7076,43.7733,43.7076,43.7452,258218.0
2023-10-05 10:30:00,46.58,46.62,46.57,46.58,71293.0,43.7358,43.7733,43.7264,43.7358,71293.0
2023-10-05 10:35:00,46.57,46.57,46.49,46.5,77868.0,43.7264,43.7264,43.6513,43.6607,77868.0
2023-10-05 10:40:00,46.49,46.5,46.46,46.5,148367.0,43.6513,43.6607,43.6231,43.6607,148367.0
2023-10-05 10:45:00,46.5,46.51,46.48,46.49,129938.0,43.6607,43.6701,43.6419,43.6513,129938.0
2023-10-05 10:50:00,46.48,46.53,46.47,46.51,178085.0,43.6419,43.6888,43.6325,43.6701,178085.0
2023-10-05 10:55:00,46.51,46.53,46.49,46.51,102846.0,43.6701,43.6888,43.6513,43.6701,102846.0
2023-10-05 11:00:00,46.51,46.52,46.47,46.48,125041.0,43.6701,43.6795,43.6325,43.6419,125041.0
2023-10-05 11:05:00,46.49,46.49,46.45,46.47,175103.0,43.6513,43.6513,43.6137,43.6325,175103.0
2023-10-05 11:10:00,46.47,46.53,46.46,46.52,169966.0,43.6325,43.6888,43.6231,43.6795,169966.0
2023-10-05 11:15:00,46.51,46.54,46.49,46.49,184598.0,43.6701,43.6982,43.6513,43.6513,184598.0
2023-10-05 11:20:00,46.5,46.56,46.49,46.54,254260.0,43.6607,43.717,43.6513,43.6982,254260.0
2023-10-05 11:25:00,46.55,46.55,46.5,46.53,98403.0,43.7076,43.7076,43.6607,43.6888,98403.0
2023-10-05 11:30:00,46.52,46.54,46.51,46.52,217290.0,43.6795,43.6982,43.6701,43.6795,217290.0
2023-10-05 11:35:00,46.53,46.57,46.53,46.55,136874.0,43.6888,43.7264,43.6888,43.7076,136874.0
2023-10-05 11:40:00,46.55,46.57,46.51,46.52,138146.0,43.7076,43.7264,43.6701,43.6795,138146.0
2023-10-05 11:45:00,46.51,46.55,46.51,46.53,121886.0,43.6701,43.7076,43.6701,43.6888,121886.0
2023-10-05 11:50:00,46.53,46.56,46.51,46.56,108404.0,43.6888,43.717,43.6701,43.717,108404.0
2023-10-05 11:55:00,46.55,46.57,46.52,46.54,73833.0,43.7076,43.7264,43.6795,43.6982,73833.0
2023-10-05 12:00:00,46.54,46.58,46.53,46.57,157550.0,43.6982,43.7358,43.6888,43.7264,157550.0
2023-10-05 12:05:00,46.57,46.6,46.56,46.59,72218.0,43.7264,43.7546,43.717,43.7452,72218.0
2023-10-05 12:10:00,46.58,46.62,46.58,46.62,162875.0,43.7358,43.7733,43.7358,43.7733,162875.0
2023-10-05 12:15:00,46.62,46.62,46.57,46.58,113368.0,43.7733,43.7733,43.7264,43.7358,113368.0
2023-10-05 12:20:00,46.58,46.63,46.58,46.59,47464.0,43.7358,43.7827,43.7358,43.7452,47464.0
2023-10-05 12:25:00,46.6,46.65,46.59,46.64,93219.0,43.7546,43.8015,43.7452,43.7921,93219.0
2023-10-05 12:30:00,46.65,46.67,46.63,46.65,79115.0,43.8015,43.8203,43.7827,43.8015,79115.0
2023-10-05 12:35:00,46.65,46.66,46.64,46.65,51291.0,43.8015,43.8109,43.7921,43.8015,51291.0
2023-10-05 12:40:00,46.64,46.64,46.62,46.64,53334.0,43.7921,43.7921,43.7733,43.7921,53334.0
2023-10-05 12:45:00,46.63,46.64,46.6,46.61,85069.0,43.7827,43.7921,43.7546,43.764,85069.0
2023-10-05 12:50:00,46.61,46.64,46.6,46.64,111852.0,43.764,43.7921,43.7546,43.7921,111852.0
2023-10-05 12:55:00,46.64,46.64,46.61,46.63,106776.0,43.7921,43.7921,43.764,43.7827,106776.0
2023-10-05 13:00:00,46.64,46.66,46.61,46.62,106861.0,43.7921,43.8109,43.764,43.7733,106861.0
2023-10-05 13:05:00,46.63,46.64,46.61,46.62,85685.0,43.7827,43.7921,43.764,43.7733,85685.0
2023-10-05 13:10:00,46.62,46.67,46.61,46.66,137437.0,43.7733,43.8203,43.764,43.8109,137437.0
2023-10-05 13:15:00,46.66,46.67,46.64,46.66,63841.0,43.8109,43.8203,43.7921,43.8109,63841.0
2023-10-05 13:20:00,46.65,46.69,46.65,46.67,66645.0,43.8015,43.8391,43.8015,43.8203,66645.0
2023-10-05 13:25:00,46.67,46.68,46.65,46.68,50659.0,43.8203,43.8297,43.8015,43.8297,50659.0
2023-10-05 13:30:00,46.69,46.7,46.66,46.69,146620.0,43.8391,43.8485,43.8109,43.8391,146620.0
2023-10-05 13:35:00,46.7,46.73,46.69,46.72,94936.0,43.8485,43.8766,43.8391,43.8672,94936.0
2023-10-05 13:40:00,46.73,46.74,46.72,46.72,110482.0,43.8766,43.886,43.8672,43.8672,110482.0
2023-10-05 13:45:00,46.73,46.75,46.72,46.73,76943.0,43.8766,43.8954,43.8672,43.8766,76943.0
2023-10-05 13:50:00,46.73,46.75,46.71,46.71,45978.0,43.8766,43.8954,43.8579,43.8579,45978.0
2023-10-05 13:55:00,46.71,46.74,46.7,46.73,133429.0,43.8579,43.886,43.8485,43.8766,133429.0
2023-10-05 14:00:00,46.73,46.77,46.73,46.76,33655.0,43.8766,43.9142,43.8766,43.9048,33655.0
2023-10-05 14:05:00,46.76,46.76,46.72,46.73,50804.0,43.9048,43.9048,43.8672,43.8766,50804.0
2023-10-05 14:10:00,46.73,46.74,46.71,46.73,45253.0,43.8766,43.886,43.8579,43.8766,45253.0
2023-10-05 14:15:00,46.74,46.76,46.73,46.76,41518.0,43.886,43.9048,43.8766,43.9048,41518.0
2023-10-05 14:20:00,46.76,46.76,46.73,46.75,42646.0,43.9048,43.9048,43.8766,43.8954,42646.0
2023-10-05 14:25:00,46.74,46.75,46.72,46.75,68964.0,43.886,43.8954,43.8672,43.8954,68964.0
2023-10-05 14:30:00,46.76,46.79,46.74,46.78,121152.0,43.9048,43.933,43.886,43.9236,121152.0
2023-10-05 14:35:00,46.77,46.8,46.76,46.79,292275.0,43.9142,43.9424,43.9048,43.933,292275.0
2023-10-05 14:40:00,46.8,46.81,46.76,46.78,132575.0,43.9424,43.9517,43.9048,43.9236,132575.0
2023-10-05 14:45:00,46.78,46.79,46.77,46.78,223157.0,43.9236,43.933,43.9142,43.9236,223157.0
2023-10-05 14:50:00,46.78,46.79,46.77,46.78,112449.0,43.9236,43.933,43.9142,43.9236,112449.0
2023-10-05 14:55:00,46.79,46.8,46.76,46.8,61691.0,43.933,43.9424,43.9048,43.9424,61691.0
2023-10-05 15:00:00,46.8,46.8,46.76,46.78,146278.0,43.9424,43.9424,43.9048,43.9236,146278.0
2023-10-05 15:05:00,46.78,46.79,46.77,46.77,37420.0,43.9236,43.933,43.9142,43.9142,37420.0
2023-10-05 15:10:00,46.77,46.78,46.75,46.77,49658.0,43.9142,43.9236,43.8954,43.9142,49658.0
2023-10-05 15:15:00,46.76,46.78,46.75,46.76,113935.0,43.9048,43.9236,43.8954,43.9048,113935.0
2023-10-05 15:20:00,46.76,46.77,46.74,46.76,83137.0,43.9048,43.9142,43.886,43.9048,83137.0
2023-10-05 15:25:00,46.76,46.78,46.76,46.78,74135.0,43.9048,43.9236,43.9048,43.9236,74135.0
2023-10-05 15:30:00,46.78,46.79,46.77,46.78,125527.0,43.9236,43.933,43.9142,43.9236,125527.0
2023-10-05 15:35:00,46.78,46.8,46.77,46.79,121885.0,43.9236,43.9424,43.9142,43.933,121885.0
2023-10-05 15:40:00,46.79,46.8,46.77,46.78,73555.0,43.933,43.9424,43.9142,43.9236,73555.0
2023-10-05 15:45:00,46.78,46.8,46.77,46.79,99828.0,43.9236,43.9424,43.9142,43.933,99828.0
2023-10-05 15:50:00,46.79,46.79,46.78,46.79,56435.0,43.933,43.933,43.9236,43.933,56435.0
2023-10-05 15:55:00,46.78,46.79,46.75,46.78,205658.0,43.9236,43.933,43.8954,43.9236,205658.0
2023-10-06 09:30:00,46.76,46.83,46.76,46.8,249020.0,43.9048,43.9705,43.9048,43.9424,249020.0
2023-10-06 09:35:00,46.8,46.85,46.76,46.78,97152.0,43.9424,43.9893,43.9048,43.9236,97152.0
2023-10-06 09:40:00,46.78,46.84,46.75,46.83,137517.0,43.9236,43.9799,43.8954,43.9705,137517.0
2023-10-06 09:45:00,46.82,46.88,46.77,46.77,241405.0,43.9611,44.0175,43.9142,43.9142,241405.0
2023-10-06 09:50:00,46.77,46.79,46.73,46.76,192505.0,43.9142,43.933,43.8766,43.9048,192505.0
2023-10-06 09:55:00,46.77,46.78,46.7,46.76,133927.0,43.9142,43.9236,43.8485,43.9048,133927.0
2023-10-06 10:00:00,46.76,46.77,46.71,46.73,138466.0,43.9048,43.9142,43.8579,43.8766,138466.0
2023-10-06 10:05:00,46.73,46.76,46.69,46.73,95651.0,43.8766,43.9048,43.8391,43.8766,95651.0
2023-10-06 10:10:00,46.72,46.81,46.7,46.78,287315.0,43.8672,43.9517,43.8485,43.9236,287315.0
2023-10-06 10:15:00,46.78,46.81,46.77,46.79,166438.0,43.9236,43.9517,43.9142,43.933,166438.0
2023-10-06 10:20:00,46.78,46.88,46.74,46.88,162524.0,43.9236,44.0175,43.886,44.0175,162524.0
2023-10-06 10:25:00,46.88,46.93,46.87,46.92,142732.0,44.0175,44.0644,44.0081,44.055,142732.0
2023-10-06 10:30:00,46.92,46.99,46.92,46.97,251306.0,44.055,44.1208,44.055,44.102,251306.0
2023-10-06 10:35:00,46.97,47.02,46.96,47.01,171519.0,44.102,44.1489,44.0926,44.1395,171519.0
2023-10-06 10:40:00,47.01,47.03,46.97,47.01,129457.0,44.1395,44.1583,44.102,44.1395,129457.0
2023-10-06 10:45:00,47.0,47.05,47.0,47.02,103859.0,44.1301,44.1771,44.1301,44.1489,103859.0
2023-10-06 10:50:00,47.02,47.05,46.99,46.99,85644.0,44.1489,44.1771,44.1208,44.1208,85644.0
2023-10-06 10:55:00,47.0,47.03,46.97,47.02,104918.0,44.1301,44.1583,44.102,44.1489,104918.0
2023-10-06 11:00:00,47.02,47.09,47.01,47.09,97187.0,44.1489,44.2146,44.1395,44.2146,97187.0
2023-10-06 11:05:00,47.09,47.13,47.08,47.13,107052.0,44.2146,44.2522,44.2053,44.2522,107052.0
2023-10-06 11:10:00,47.13,47.18,47.12,47.17,155253.0,44.2522,44.2992,44.2428,44.2898,155253.0
2023-10-06 11:15:00,47.18,47.2,47.17,47.18,83641.0,44.2992,44.3179,44.2898,44.2992,83641.0
2023-10-06 11:20:00,47.18,47.26,47.18,47.26,236228.0,44.2992,44.3743,44.2992,44.3743,236228.0
2023-10-06 11:25:00,47.25,47.32,47.23,47.29,214292.0,44.3649,44.4306,44.3461,44.4024,214292.0
2023-10-06 11:30:00,47.3,47.35,47.29,47.34,112986.0,44.4118,44.4588,44.4024,44.4494,112986.0
2023-10-06 11:35:00,47.34,47.38,47.32,47.36,166866.0,44.4494,44.4869,44.4306,44.4682,166866.0
2023-10-06 11:40:00,47.37,47.41,47.37,47.39,126449.0,44.4776,44.5151,44.4776,44.4963,126449.0
2023-10-06 11:45:00,47.39,47.42,47.36,47.42,213015.0,44.4963,44.5245,44.4682,44.5245,213015.0
2023-10-06 11:50:00,47.42,47.44,47.39,47.43,105647.0,44.5245,44.5433,44.4963,44.5339,105647.0
2023-10-06 11:55:00,47.43,47.47,47.42,47.44,153623.0,44.5339,44.5714,44.5245,44.5433,153623.0
2023-10-06 12:00:00,47.45,47.47,47.43,47.45,146387.0,44.5527,44.5714,44.5339,44.5527,146387.0
2023-10-06 12:05:00,47.45,47.49,47.44,47.45,201614.0,44.5527,44.5902,44.5433,44.5527,201614.0
2023-10-06 12:10:00,47.45,47.46,47.4,47.41,200925.0,44.5527,44.5621,44.5057,44.5151,200925.0
2023-10-06 12:15:00,47.41,47.42,47.39,47.4,55130.0,44.5151,44.5245,44.4963,44.5057,55130.0
2023-10-06 12:20:00,47.4,47.4,47.36,47.38,124916.0,44.5057,44.5057,44.4682,44.4869,124916.0
2023-10-06 12:25:00,47.37,47.42,47.36,47.4,108155.0,44.4776,44.5245,44.4682,44.5057,108155.0
2023-10-06 12:30:00,47.4,47.41,47.36,47.36,92523.0,44.5057,44.5151,44.4682,44.4682,92523.0
2023-10-06 12:35:00,47.36,47.39,47.35,47.37,221140.0,44.4682,44.4963,44.4588,44.4776,221140.0
2023-10-06 12:40:00,47.37,47.41,47.36,47.39,110390.0,44.4776,44.5151,44.4682,44.4963,110390.0
2023-10-06 12:45:00,47.41,47.43,47.4,47.41,155424.0,44.5151,44.5339,44.5057,44.5151,155424.0
2023-10-06 12:50:00,47.41,47.42,47.38,47.39,173025.0,44.5151,44.5245,44.4869,44.4963,173025.0
2023-10-06 12:55:00,47.38,47.4,47.37,47.38,115373.0,44.4869,44.5057,44.4776,44.4869,115373.0
2023-10-06 13:00:00,47.39,47.41,47.38,47.39,67454.0,44.4963,44.5151,44.4869,44.4963,67454.0
2023-10-06 13:05:00,47.4,47.42,47.38,47.4,68822.0,44.5057,44.5245,44.4869,44.5057,68822.0
2023-10-06 13:10:00,47.4,47.45,47.38,47.45,143897.0,44.5057,44.5527,44.4869,44.5527,143897.0
2023-10-06 13:15:00,47.45,47.45,47.43,47.45,108811.0,44.5527,44.5527,44.5339,44.5527,108811.0
2023-10-06 13:20:00,47.45,47.47,47.44,47.47,149337.0,44.5527,44.5714,44.5433,44.5714,149337.0
2023-10-06 13:25:00,47.46,47.48,47.46,47.47,149579.0,44.5621,44.5808,44.5621,44.5714,149579.0
2023-10-06 13:30:00,47.47,47.48,47.46,47.48,85441.0,44.5714,44.5808,44.5621,44.5808,85441.0
2023-10-06 13:35:00,47.48,47.48,47.44,47.46,68776.0,44.5808,44.5808,44.5433,44.5621,68776.0
2023-10-06 13:40:00,47.46,47.47,47.43,47.45,74910.0,44.5621,44.5714,44.5339,44.5527,74910.0
2023-10-06 13:45:00,47.44,47.45,47.43,47.44,50513.0,44.5433,44.5527,44.5339,44.5433,50513.0
2023-10-06 13:50:00,47.45,47.46,47.44,47.45,87697.0,44.5527,44.5621,44.5433,44.5527,87697.0
2023-10-06 13:55:00,47.45,47.47,47.45,47.47,30403.0,44.5527,44.5714,44.5527,44.5714,30403.0
2023-10-06 14:00:00,47.47,47.47,47.45,47.47,86603.0,44.5714,44.5714,44.5527,44.5714,86603.0
2023-10-06 14:05:00,47.46,47.46,47.44,47.46,179124.0,44.5621,44.5621,44.5433,44.5621,179124.0
2023-10-06 14:10:00,47.46,47.48,47.45,47.47,78522.0,44.5621,44.5808,44.5527,44.5714,78522.0
2023-10-06 14:15:00,47.47,47.47,47.45,47.46,69977.0,44.5714,44.5714,44.5527,44.5621,69977.0
2023-10-06 14:20:00,47.46,47.48,47.45,47.47,31837.0,44.5621,44.5808,44.5527,44.5714,31837.0
2023-10-06 14:25:00,47.47,47.51,47.46,47.51,70069.0,44.5714,44.609,44.5621,44.609,70069.0
2023-10-06 14:30:00,47.51,47.52,47.5,47.52,47313.0,44.609,44.6184,44.5996,44.6184,47313.0
2023-10-06 14:35:00,47.52,47.54,47.5,47.53,95590.0,44.6184,44.6372,44.5996,44.6278,95590.0
2023-10-06 14:40:00,47.52,47.53,47.51,47.52,78250.0,44.6184,44.6278,44.609,44.6184,78250.0
2023-10-06 14:45:00,47.52,47.53,47.5,47.51,55952.0,44.6184,44.6278,44.5996,44.609,55952.0
2023-10-06 14:50:00,47.51,47.51,47.48,47.48,98048.0,44.609,44.609,44.5808,44.5808,98048.0
2023-10-06 14:55:00,47.48,47.5,47.47,47.49,69313.0,44.5808,44.5996,44.5714,44.5902,69313.0
2023-10-06 15:00:00,47.5,47.5,47.46,47.47,78574.0,44.5996,44.5996,44.5621,44.5714,78574.0
2023-10-06 15:05:00,47.47,47.5,47.46,47.5,60166.0,44.5714,44.5996,44.5621,44.5996,60166.0
2023-10-06 15:10:00,47.49,47.5,47.46,47.47,58141.0,44.5902,44.5996,44.5621,44.5714,58141.0
2023-10-06 15:15:00,47.48,47.48,47.46,47.47,56419.0,44.5808,44.5808,44.5621,44.5714,56419.0
2023-10-06 15:20:00,47.47,47.48,47.46,47.48,66984.0,44.5714,44.5808,44.5621,44.5808,66984.0
2023-10-06 15:25:00,47.48,47.49,47.47,47.48,77155.0,44.5808,44.5902,44.5714,44.5808,77155.0
2023-10-06 15:30:00,47.48,47.5,47.46,47.48,107922.0,44.5808,44.5996,44.5621,44.5808,107922.0
2023-10-06 15:35:00,47.48,47.49,47.47,47.49,65300.0,44.5808,44.5902,44.5714,44.5902,65300.0
2023-10-06 15:40:00,47.49,47.5,47.48,47.48,109979.0,44.5902,44.5996,44.5808,44.5808,109979.0
2023-10-06 15:45:00,47.48,47.5,47.48,47.49,68456.0,44.5808,44.5996,44.5808,44.5902,68456.0
2023-10-06 15:50:00,47.48,47.49,47.45,47.45,55756.0,44.5808,44.5902,44.5527,44.5527,55756.0
2023-10-06 15:55:00,47.45,47.46,47.43,47.44,143360.0,44.5527,44.5621,44.5339,44.5433,143360.0
2023-10-09 09:30:00,46.8,46.85,46.74,46.76,264272.0,43.9424,43.9893,43.886,43.9048,264272.0
2023-10-09 09:35:00,46.75,46.8,46.73,46.8,137477.0,43.8954,43.9424,43.8766,43.9424,137477.0
2023-10-09 09:40:00,46.79,46.89,46.79,46.89,166832.0,43.933,44.0269,43.933,44.0269,166832.0
2023-10-09 09:45:00,46.89,46.91,46.83,46.85,142174.0,44.0269,44.0456,43.9705,43.9893,142174.0
2023-10-09 09:50:00,46.85,46.88,46.8,46.87,85560.0,43.9893,44.0175,43.9424,44.0081,85560.0
2023-10-09 09:55:00,46.87,46.9,46.82,46.84,183649.0,44.0081,44.0362,43.9611,43.9799,183649.0
2023-10-09 10:00:00,46.85,46.86,46.75,46.75,491293.0,43.9893,43.9987,43.8954,43.8954,491293.0
2023-10-09 10:05:00,46.75,46.77,46.71,46.72,133702.0,43.8954,43.9142,43.8579,43.8672,133702.0
2023-10-09 10:10:00,46.73,46.74,46.69,46.74,82983.0,43.8766,43.886,43.8391,43.886,82983.0
2023-10-09 10:15:00,46.74,46.77,46.73,46.76,116733.0,43.886,43.9142,43.8766,43.9048,116733.0
2023-10-09 10:20:00,46.76,46.79,46.71,46.79,123615.0,43.9048,43.933,43.8579,43.933,123615.0
2023-10-09 10:25:00,46.79,46.8,46.75,46.78,77909.0,43.933,43.9424,43.8954,43.9236,77909.0
2023-10-09 10:30:00,46.77,46.81,46.77,46.77,121176.0,43.9142,43.9517,43.9142,43.9142,121176.0
2023-10-09 10:35:00,46.78,46.81,46.77,46.78,47575.0,43.9236,43.9517,43.9142,43.9236,47575.0
2023-10-09 10:40:00,46.77,46.81,46.75,46.8,117626.0,43.9142,43.9517,43.8954,43.9424,117626.0
2023-10-09 10:45:00,46.79,46.81,46.73,46.73,198873.0,43.933,43.9517,43.8766,43.8766,198873.0
2023-10-09 10:50:00,46.73,46.77,46.72,46.77,113088.0,43.8766,43.9142,43.8672,43.9142,113088.0
2023-10-09 10:55:00,46.77,46.79,46.76,46.78,57824.0,43.9142,43.933,43.9048,43.9236,57824.0
2023-10-09 11:00:00,46.77,46.81,46.76,46.8,94128.0,43.9142,43.9517,43.9048,43.9424,94128.0
2023-10-09 11:05:00,46.81,46.83,46.8,46.82,50375.0,43.9517,43.9705,43.9424,43.9611,50375.0
2023-10-09 11:10:00,46.82,46.84,46.8,46.83,106466.0,43.9611,43.9799,43.9424,43.9705,106466.0
2023-10-09 11:15:00,46.83,46.85,46.82,46.83,78312.0,43.9705,43.9893,43.9611,43.9705,78312.0
2023-10-09 11:20:00,46.83,46.86,46.82,46.83,189407.0,43.9705,43.9987,43.9611,43.9705,189407.0
2023-10-09 11:25:00,46.83,46.86,46.83,46.85,181754.0,43.9705,43.9987,43.9705,43.9893,181754.0
2023-10-09 11:30:00,46.85,46.89,46.85,46.89,123632.0,43.9893,44.0269,43.9893,44.0269,123632.0
2023-10-09 11:35:00,46.88,46.91,46.88,46.9,96788.0,44.0175,44.0456,44.0175,44.0362,96788.0
2023-10-09 11:40:00,46.89,46.9,46.84,46.85,70640.0,44.0269,44.0362,43.9799,43.9893,70640.0
2023-10-09 11:45:00,46.86,46.87,46.83,46.86,188406.0,43.9987,44.0081,43.9705,43.9987,188406.0
2023-10-09 11:50:00,46.87,46.89,46.86,46.87,56778.0,44.0081,44.0269,43.9987,44.0081,56778.0
2023-10-09 11:55:00,46.88,46.9,46.87,46.88,86877.0,44.0175,44.0362,44.0081,44.0175,86877.0
2023-10-09 12:00:00,46.88,46.9,46.85,46.86,92044.0,44.0175,44.0362,43.9893,43.9987,92044.0
2023-10-09 12:05:00,46.86,46.91,46.85,46.88,71071.0,43.9987,44.0456,43.9893,44.0175,71071.0
2023-10-09 12:10:00,46.88,46.89,46.87,46.88,92638.0,44.0175,44.0269,44.0081,44.0175,92638.0
2023-10-09 12:15:00,46.89,46.89,46.86,46.88,58595.0,44.0269,44.0269,43.9987,44.0175,58595.0
2023-10-09 12:20:00,46.89,46.91,46.88,46.89,43532.0,44.0269,44.0456,44.0175,44.0269,43532.0
2023-10-09 12:25:00,46.89,46.9,46.84,46.85,115259.0,44.0269,44.0362,43.9799,43.9893,115259.0
2023-10-09 12:30:00,46.85,46.86,46.84,46.84,89282.0,43.9893,43.9987,43.9799,43.9799,89282.0
2023-10-09 12:35:00,46.84,46.85,46.82,46.82,56128.0,43.9799,43.9893,43.9611,43.9611,56128.0
2023-10-09 12:40:00,46.83,46.84,46.81,46.82,159074.0,43.9705,43.9799,43.9517,43.9611,159074.0
2023-10-09 12:45:00,46.82,46.84,46.81,46.83,83257.0,43.9611,43.9799,43.9517,43.9705,83257.0
2023-10-09 12:50:00,46.84,46.85,46.82,46.82,95453.0,43.9799,43.9893,43.9611,43.9611,95453.0
2023-10-09 12:55:00,46.83,46.83,46.8,46.83,69374.0,43.9705,43.9705,43.9424,43.9705,69374.0
2023-10-09 13:00:00,46.83,46.85,46.82,46.83,95553.0,43.9705,43.9893,43.9611,43.9705,95553.0
2023-10-09 13:05:00,46.83,46.85,46.82,46.85,70188.0,43.9705,43.9893,43.9611,43.9893,70188.0
2023-10-09 13:10:00,46.85,46.87,46.83,46.86,82118.0,43.9893,44.0081,43.9705,43.9987,82118.0
2023-10-09 13:15:00,46.86,46.88,46.86,46.88,72152.0,43.9987,44.0175,43.9987,44.0175,72152.0
2023-10-09 13:20:00,46.87,46.88,46.86,46.88,112773.0,44.0081,44.0175,43.9987,44.0175,112773.0
2023-10-09 13:25:00,46.88,46.92,46.87,46.91,102756.0,44.0175,44.055,44.0081,44.0456,102756.0
2023-10-09 13:30:00,46.92,46.99,46.92,46.98,267974.0,44.055,44.1208,44.055,44.1114,267974.0
2023-10-09 13:35:00,46.98,47.01,46.97,47.01,68948.0,44.1114,44.1395,44.102,44.1395,68948.0
2023-10-09 13:40:00,47.01,47.09,47.01,47.06,166519.0,44.1395,44.2146,44.1395,44.1865,166519.0
2023-10-09 13:45:00,47.07,47.11,47.06,47.08,235816.0,44.1959,44.2334,44.1865,44.2053,235816.0
2023-10-09 13:50:00,47.09,47.11,47.08,47.11,70586.0,44.2146,44.2334,44.2053,44.2334,70586.0
2023-10-09 13:55:00,47.1,47.13,47.1,47.12,102492.0,44.224,44.2522,44.224,44.2428,102492.0
2023-10-09 14:00:00,47.12,47.14,47.1,47.14,66274.0,44.2428,44.2616,44.224,44.2616,66274.0
2023-10-09 14:05:00,47.13,47.16,47.12,47.15,78326.0,44.2522,44.2804,44.2428,44.271,78326.0
2023-10-09 14:10:00,47.15,47.15,47.13,47.13,43842.0,44.271,44.271,44.2522,44.2522,43842.0
2023-10-09 14:15:00,47.14,47.16,47.13,47.14,140060.0,44.2616,44.2804,44.2522,44.2616,140060.0
2023-10-09 14:20:00,47.13,47.15,47.12,47.14,133437.0,44.2522,44.271,44.2428,44.2616,133437.0
2023-10-09 14:25:00,47.15,47.16,47.14,47.15,21084.0,44.271,44.2804,44.2616,44.271,21084.0
2023-10-09 14:30:00,47.16,47.16,47.13,47.14,52767.0,44.2804,44.2804,44.2522,44.2616,52767.0
2023-10-09 14:35:00,47.13,47.15,47.12,47.15,207691.0,44.2522,44.271,44.2428,44.271,207691.0
2023-10-09 14:40:00,47.15,47.18,47.15,47.17,72205.0,44.271,44.2992,44.271,44.2898,72205.0
2023-10-09 14:45:00,47.17,47.17,47.14,47.15,76353.0,44.2898,44.2898,44.2616,44.271,76353.0
2023-10-09 14:50:00,47.15,47.17,47.14,47.16,120828.0,44.271,44.2898,44.2616,44.2804,120828.0
2023-10-09 14:55:00,47.16,47.19,47.16,47.16,99105.0,44.2804,44.3085,44.2804,44.2804,99105.0
2023-10-09 15:00:00,47.17,47.19,47.15,47.17,220310.0,44.2898,44.3085,44.271,44.2898,220310.0
2023-10-09 15:05:00,47.17,47.19,47.17,47.18,17769.0,44.2898,44.3085,44.2898,44.2992,17769.0
2023-10-09 15:10:00,47.18,47.19,47.16,47.17,73945.0,44.2992,44.3085,44.2804,44.2898,73945.0
2023-10-09 15:15:00,47.15,47.19,47.15,47.16,68427.0,44.271,44.3085,44.271,44.2804,68427.0
2023-10-09 15:20:00,47.16,47.18,47.16,47.17,38639.0,44.2804,44.2992,44.2804,44.2898,38639.0
2023-10-09 15:25:00,47.17,47.18,47.16,47.16,64521.0,44.2898,44.2992,44.2804,44.2804,64521.0
2023-10-09 15:30:00,47.16,47.17,47.14,47.15,93754.0,44.2804,44.2898,44.2616,44.271,93754.0
2023-10-09 15:35:00,47.15,47.16,47.14,47.15,40561.0,44.271,44.2804,44.2616,44.271,40561.0
2023-10-09 15:40:00,47.15,47.16,47.14,47.15,38680.0,44.271,44.2804,44.2616,44.271,38680.0
2023-10-09 15:45:00,47.15,47.16,47.14,47.16,65632.0,44.271,44.2804,44.2616,44.2804,65632.0
2023-10-09 15:50:00,47.16,47.16,47.15,47.16,49268.0,44.2804,44.2804,44.271,44.2804,49268.0
2023-10-09 15:55:00,47.16,47.19,47.15,47.19,179762.0,44.2804,44.3085,44.271,44.3085,179762.0
2023-10-10 09:30:00,47.47,47.57,47.45,47.53,173827.0,44.5714,44.6653,44.5527,44.6278,173827.0
2023-10-10 09:35:00,47.52,47.54,47.49,47.51,289760.0,44.6184,44.6372,44.5902,44.609,289760.0
2023-10-10 09:40:00,47.51,47.54,47.49,47.52,139436.0,44.609,44.6372,44.5902,44.6184,139436.0
2023-10-10 09:45:00,47.52,47.55,47.5,47.55,129859.0,44.6184,44.6466,44.5996,44.6466,129859.0
2023-10-10 09:50:00,47.55,47.58,47.55,47.57,90349.0,44.6466,44.6747,44.6466,44.6653,90349.0
2023-10-10 09:55:00,47.56,47.63,47.56,47.63,87993.0,44.6559,44.7217,44.6559,44.7217,87993.0
2023-10-10 10:00:00,47.63,47.71,47.63,47.69,62424.0,44.7217,44.7968,44.7217,44.778,62424.0
2023-10-10 10:05:00,47.7,47.72,47.69,47.71,70685.0,44.7874,44.8062,44.778,44.7968,70685.0
2023-10-10 10:10:00,47.7,47.74,47.69,47.74,85939.0,44.7874,44.825,44.778,44.825,85939.0
2023-10-10 10:15:00,47.75,47.76,47.72,47.75,82850.0,44.8343,44.8437,44.8062,44.8343,82850.0
2023-10-10 10:20:00,47.75,47.78,47.72,47.77,162642.0,44.8343,44.8625,44.8062,44.8531,162642.0
2023-10-10 10:25:00,47.76,47.8,47.76,47.78,263317.0,44.8437,44.8813,44.8437,44.8625,263317.0
2023-10-10 10:30:00,47.78,47.81,47.77,47.8,132396.0,44.8625,44.8907,44.8531,44.8813,132396.0
2023-10-10 10:35:00,47.8,47.83,47.78,47.79,66225.0,44.8813,44.9095,44.8625,44.8719,66225.0
2023-10-10 10:40:00,47.78,47.81,47.77,47.78,109660.0,44.8625,44.8907,44.8531,44.8625,109660.0
2023-10-10 10:45:00,47.79,47.79,47.74,47.75,52486.0,44.8719,44.8719,44.825,44.8343,52486.0
2023-10-10 10:50:00,47.76,47.81,47.75,47.79,98126.0,44.8437,44.8907,44.8343,44.8719,98126.0
2023-10-10 10:55:00,47.79,47.81,47.76,47.8,312715.0,44.8719,44.8907,44.8437,44.8813,312715.0
2023-10-10 11:00:00,47.79,47.81,47.78,47.81,98426.0,44.8719,44.8907,44.8625,44.8907,98426.0
2023-10-10 11:05:00,47.8,47.85,47.8,47.82,213742.0,44.8813,44.9282,44.8813,44.9001,213742.0
2023-10-10 11:10:00,47.82,47.86,47.81,47.86,51211.0,44.9001,44.9376,44.8907,44.9376,51211.0
2023-10-10 11:15:00,47.86,47.87,47.84,47.86,109779.0,44.9376,44.947,44.9189,44.9376,109779.0
2023-10-10 11:20:00,47.85,47.86,47.81,47.83,56004.0,44.9282,44.9376,44.8907,44.9095,56004.0
2023-10-10 11:25:00,47.83,47.85,47.81,47.83,62211.0,44.9095,44.9282,44.8907,44.9095,62211.0
2023-10-10 11:30:00,47.82,47.86,47.81,47.86,86192.0,44.9001,44.9376,44.8907,44.9376,86192.0
2023-10-10 11:35:00,47.86,47.86,47.82,47.86,21877.0,44.9376,44.9376,44.9001,44.9376,21877.0
2023-10-10 11:40:00,47.86,47.88,47.85,47.87,57361.0,44.9376,44.9564,44.9282,44.947,57361.0
2023-10-10 11:45:00,47.87,47.88,47.84,47.85,68922.0,44.947,44.9564,44.9189,44.9282,68922.0
2023-10-10 11:50:00,47.86,47.87,47.84,47.86,78661.0,44.9376,44.947,44.9189,44.9376,78661.0
2023-10-10 11:55:00,47.86,47.89,47.86,47.89,80141.0,44.9376,44.9658,44.9376,44.9658,80141.0
2023-10-10 12:00:00,47.88,47.89,47.86,47.88,67060.0,44.9564,44.9658,44.9376,44.9564,67060.0
2023-10-10 12:05:00,47.88,47.88,47.86,47.87,61397.0,44.9564,44.9564,44.9376,44.947,61397.0
2023-10-10 12:10:00,47.87,47.89,47.86,47.87,108873.0,44.947,44.9658,44.9376,44.947,108873.0
2023-10-10 12:15:00,47.87,47.88,47.86,47.88,42865.0,44.947,44.9564,44.9376,44.9564,42865.0
2023-10-10 12:20:00,47.88,47.89,47.85,47.87,42807.0,44.9564,44.9658,44.9282,44.947,42807.0
2023-10-10 12:25:00,47.87,47.89,47.86,47.88,122443.0,44.947,44.9658,44.9376,44.9564,122443.0
2023-10-10 12:30:00,47.88,47.89,47.87,47.89,114624.0,44.9564,44.9658,44.947,44.9658,114624.0
2023-10-10 12:35:00,47.89,47.89,47.87,47.89,26335.0,44.9658,44.9658,44.947,44.9658,26335.0
2023-10-10 12:40:00,47.89,47.9,47.87,47.89,45826.0,44.9658,44.9752,44.947,44.9658,45826.0
2023-10-10 12:45:00,47.88,47.9,47.87,47.87,80257.0,44.9564,44.9752,44.947,44.947,80257.0
2023-10-10 12:50:00,47.87,47.9,47.86,47.88,235707.0,44.947,44.9752,44.9376,44.9564,235707.0
2023-10-10 12:55:00,47.88,47.88,47.85,47.87,33250.0,44.9564,44.9564,44.9282,44.947,33250.0
2023-10-10 13:00:00,47.87,47.88,47.81,47.81,160852.0,44.947,44.9564,44.8907,44.8907,160852.0
2023-10-10 13:05:00,47.8,47.83,47.79,47.8,144421.0,44.8813,44.9095,44.8719,44.8813,144421.0
2023-10-10 13:10:00,47.82,47.83,47.78,47.79,17049.0,44.9001,44.9095,44.8625,44.8719,17049.0
2023-10-10 13:15:00,47.78,47.81,47.76,47.81,88489.0,44.8625,44.8907,44.8437,44.8907,88489.0
2023-10-10 13:20:00,47.81,47.84,47.8,47.83,271385.0,44.8907,44.9189,44.8813,44.9095,271385.0
2023-10-10 13:25:00,47.83,47.83,47.81,47.82,91726.0,44.9095,44.9095,44.8907,44.9001,91726.0
2023-10-10 13:30:00,47.82,47.83,47.79,47.81,37468.0,44.9001,44.9095,44.8719,44.8907,37468.0
2023-10-10 13:35:00,47.81,47.83,47.8,47.82,36807.0,44.8907,44.9095,44.8813,44.9001,36807.0
2023-10-10 13:40:00,47.82,47.84,47.81,47.84,36039.0,44.9001,44.9189,44.8907,44.9189,36039.0
2023-10-10 13:45:00,47.84,47.86,47.82,47.86,42493.0,44.9189,44.9376,44.9001,44.9376,42493.0
2023-10-10 13:50:00,47.86,47.87,47.81,47.84,71034.0,44.9376,44.947,44.8907,44.9189,71034.0
2023-10-10 13:55:00,47.84,47.85,47.82,47.83,45409.0,44.9189,44.9282,44.9001,44.9095,45409.0
2023-10-10 14:00:00,47.83,47.86,47.82,47.86,195379.0,44.9095,44.9376,44.9001,44.9376,195379.0
2023-10-10 14:05:00,47.86,47.86,47.83,47.84,129428.0,44.9376,44.9376,44.9095,44.9189,129428.0
2023-10-10 14:10:00,47.84,47.85,47.82,47.82,57892.0,44.9189,44.9282,44.9001,44.9001,57892.0
2023-10-10 14:15:00,47.82,47.84,47.82,47.84,35342.0,44.9001,44.9189,44.9001,44.9189,35342.0
2023-10-10 14:20:00,47.84,47.85,47.83,47.84,33624.0,44.9189,44.9282,44.9095,44.9189,33624.0
2023-10-10 14:25:00,47.84,47.87,47.82,47.86,51166.0,44.9189,44.947,44.9001,44.9376,51166.0
2023-10-10 14:30:00,47.86,47.88,47.85,47.88,104338.0,44.9376,44.9564,44.9282,44.9564,104338.0
2023-10-10 14:35:00,47.88,47.88,47.84,47.86,116659.0,44.9564,44.9564,44.9189,44.9376,116659.0
2023-10-10 14:40:00,47.86,47.89,47.85,47.89,47837.0,44.9376,44.9658,44.9282,44.9658,47837.0
2023-10-10 14:45:00,47.89,47.91,47.88,47.89,49015.0,44.9658,44.9846,44.9564,44.9658,49015.0
2023-10-10 14:50:00,47.89,47.89,47.85,47.85,101321.0,44.9658,44.9658,44.9282,44.9282,101321.0
2023-10-10 14:55:00,47.85,47.86,47.83,47.85,64319.0,44.9282,44.9376,44.9095,44.9282,64319.0
2023-10-10 15:00:00,47.86,47.87,47.84,47.87,130183.0,44.9376,44.947,44.9189,44.947,130183.0
2023-10-10 15:05:00,47.87,47.87,47.85,47.86,444767.0,44.947,44.947,44.9282,44.9376,444767.0
2023-10-10 15:10:00,47.87,47.87,47.85,47.86,216225.0,44.947,44.947,44.9282,44.9376,216225.0
2023-10-10 15:15:00,47.86,47.89,47.86,47.88,74083.0,44.9376,44.9658,44.9376,44.9564,74083.0
2023-10-10 15:20:00,47.88,47.88,47.85,47.88,126555.0,44.9564,44.9564,44.9282,44.9564,126555.0
2023-10-10 15:25:00,47.88,47.89,47.87,47.89,92302.0,44.9564,44.9658,44.947,44.9658,92302.0
2023-10-10 15:30:00,47.89,47.9,47.88,47.9,66419.0,44.9658,44.9752,44.9564,44.9752,66419.0
2023-10-10 15:35:00,47.89,47.9,47.87,47.88,139674.0,44.9658,44.9752,44.947,44.9564,139674.0
2023-10-10 15:40:00,47.88,47.9,47.87,47.9,248671.0,44.9564,44.9752,44.947,44.9752,248671.0
2023-10-10 15:45:00,47.9,47.92,47.89,47.91,120921.0,44.9752,44.994,44.9658,44.9846,120921.0
2023-10-10 15:50:00,47.92,47.92,47.88,47.89,120328.0,44.994,44.994,44.9564,44.9658,120328.0
2023-10-10 15:55:00,47.88,47.9,47.84,47.84,351662.0,44.9564,44.9752,44.9189,44.9189,351662.0
2023-10-11 09:30:00,48.2,48.22,48.13,48.16,225948.0,45.2569,45.2756,45.1911,45.2193,225948.0
2023-10-11 09:35:00,48.16,48.21,48.14,48.18,194530.0,45.2193,45.2663,45.2005,45.2381,194530.0
2023-10-11 09:40:00,48.18,48.23,48.15,48.22,172699.0,45.2381,45.285,45.2099,45.2756,172699.0
2023-10-11 09:45:00,48.21,48.28,48.2,48.25,107327.0,45.2663,45.332,45.2569,45.3038,107327.0
2023-10-11 09:50:00,48.26,48.27,48.18,48.2,131881.0,45.3132,45.3226,45.2381,45.2569,131881.0
2023-10-11 09:55:00,48.21,48.24,48.2,48.21,127659.0,45.2663,45.2944,45.2569,45.2663,127659.0
2023-10-11 10:00:00,48.22,48.23,48.18,48.2,241260.0,45.2756,45.285,45.2381,45.2569,241260.0
2023-10-11 10:05:00,48.19,48.22,48.17,48.17,269118.0,45.2475,45.2756,45.2287,45.2287,269118.0
2023-10-11 10:10:00,48.17,48.18,48.1,48.11,78313.0,45.2287,45.2381,45.163,45.1724,78313.0
2023-10-11 10:15:00,48.1,48.11,48.08,48.1,78252.0,45.163,45.1724,45.1442,45.163,78252.0
2023-10-11 10:20:00,48.09,48.16,48.08,48.15,250405.0,45.1536,45.2193,45.1442,45.2099,250405.0
2023-10-11 10:25:00,48.15,48.17,48.12,48.15,116297.0,45.2099,45.2287,45.1818,45.2099,116297.0
2023-10-11 10:30:00,48.16,48.17,48.13,48.16,171631.0,45.2193,45.2287,45.1911,45.2193,171631.0
2023-10-11 10:35:00,48.16,48.17,48.11,48.14,194932.0,45.2193,45.2287,45.1724,45.2005,194932.0
2023-10-11 10:40:00,48.14,48.16,48.13,48.15,198903.0,45.2005,45.2193,45.1911,45.2099,198903.0
2023-10-11 10:45:00,48.15,48.15,48.1,48.12,237034.0,45.2099,45.2099,45.163,45.1818,237034.0
2023-10-11 10:50:00,48.12,48.16,48.11,48.16,339484.0,45.1818,45.2193,45.1724,45.2193,339484.0
2023-10-11 10:55:00,48.16,48.17,48.14,48.16,167923.0,45.2193,45.2287,45.2005,45.2193,167923.0
2023-10-11 11:00:00,48.16,48.18,48.14,48.15,153340.0,45.2193,45.2381,45.2005,45.2099,153340.0
2023-10-11 11:05:00,48.15,48.18,48.14,48.18,120142.0,45.2099,45.2381,45.2005,45.2381,120142.0
2023-10-11 11:10:00,48.18,48.19,48.14,48.15,48329.0,45.2381,45.2475,45.2005,45.2099,48329.0
2023-10-11 11:15:00,48.15,48.15,48.08,48.09,119415.0,45.2099,45.2099,45.1442,45.1536,119415.0
2023-10-11 11:20:00,48.09,48.11,48.07,48.1,49639.0,45.1536,45.1724,45.1348,45.163,49639.0
2023-10-11 11:25:00,48.1,48.11,48.07,48.08,31887.0,45.163,45.1724,45.1348,45.1442,31887.0
2023-10-11 11:30:00,48.08,48.11,48.07,48.1,53444.0,45.1442,45.1724,45.1348,45.163,53444.0
2023-10-11 11:35:00,48.1,48.1,48.07,48.08,46463.0,45.163,45.163,45.1348,45.1442,46463.0
2023-10-11 11:40:00,48.08,48.09,48.04,48.04,97102.0,45.1442,45.1536,45.1066,45.1066,97102.0
2023-10-11 11:45:00,48.04,48.07,48.04,48.06,47014.0,45.1066,45.1348,45.1066,45.1254,47014.0
2023-10-11 11:50:00,48.05,48.09,48.05,48.08,127657.0,45.116,45.1536,45.116,45.1442,127657.0
2023-10-11 11:55:00,48.07,48.08,48.06,48.06,66130.0,45.1348,45.1442,45.1254,45.1254,66130.0
2023-10-11 12:00:00,48.05,48.06,48.03,48.04,68409.0,45.116,45.1254,45.0973,45.1066,68409.0
2023-10-11 12:05:00,48.03,48.05,48.01,48.04,91064.0,45.0973,45.116,45.0785,45.1066,91064.0
2023-10-11 12:10:00,48.04,48.05,48.02,48.03,98155.0,45.1066,45.116,45.0879,45.0973,98155.0
2023-10-11 12:15:00,48.02,48.03,47.98,47.99,79303.0,45.0879,45.0973,45.0503,45.0597,79303.0
2023-10-11 12:20:00,48.0,48.0,47.97,47.98,77018.0,45.0691,45.0691,45.0409,45.0503,77018.0
2023-10-11 12:25:00,47.98,48.01,47.96,48.0,82842.0,45.0503,45.0785,45.0315,45.0691,82842.0
2023-10-11 12:30:00,48.0,48.02,47.99,48.0,29173.0,45.0691,45.0879,45.0597,45.0691,29173.0
2023-10-11 12:35:00,48.0,48.02,47.99,48.01,39093.0,45.0691,45.0879,45.0597,45.0785,39093.0
2023-10-11 12:40:00,48.01,48.03,48.0,48.0,19952.0,45.0785,45.0973,45.0691,45.0691,19952.0
2023-10-11 12:45:00,48.01,48.01,47.99,48.01,35391.0,45.0785,45.0785,45.0597,45.0785,35391.0
2023-10-11 12:50:00,48.01,48.01,47.96,47.97,46725.0,45.0785,45.0785,45.0315,45.0409,46725.0
2023-10-11 12:55:00,47.98,48.0,47.96,48.0,36513.0,45.0503,45.0691,45.0315,45.0691,36513.0
2023-10-11 13:00:00,47.99,48.01,47.98,47.98,68775.0,45.0597,45.0785,45.0503,45.0503,68775.0
2023-10-11 13:05:00,47.98,48.0,47.97,48.0,28613.0,45.0503,45.0691,45.0409,45.0691,28613.0
2023-10-11 13:10:00,48.0,48.01,47.99,48.01,50496.0,45.0691,45.0785,45.0597,45.0785,50496.0
2023-10-11 13:15:00,48.01,48.01,47.94,47.96,38723.0,45.0785,45.0785,45.0127,45.0315,38723.0
2023-10-11 13:20:00,47.95,47.98,47.94,47.97,54557.0,45.0221,45.0503,45.0127,45.0409,54557.0
2023-10-11 13:25:00,47.96,47.98,47.96,47.97,33209.0,45.0315,45.0503,45.0315,45.0409,33209.0
2023-10-11 13:30:00,47.96,47.97,47.93,47.93,78097.0,45.0315,45.0409,45.0034,45.0034,78097.0
2023-10-11 13:35:00,47.94,47.95,47.92,47.93,43972.0,45.0127,45.0221,44.994,45.0034,43972.0
2023-10-11 13:40:00,47.93,47.94,47.92,47.94,34004.0,45.0034,45.0127,44.994,45.0127,34004.0
2023-10-11 13:45:00,47.94,47.94,47.92,47.93,38436.0,45.0127,45.0127,44.994,45.0034,38436.0
2023-10-11 13:50:00,47.93,47.97,47.92,47.96,66697.0,45.0034,45.0409,44.994,45.0315,66697.0
2023-10-11 13:55:00,47.97,47.99,47.96,47.98,37137.0,45.0409,45.0597,45.0315,45.0503,37137.0
2023-10-11 14:00:00,47.99,48.03,47.98,47.98,1086321.0,45.0597,45.0973,45.0503,45.0503,1086321.0
2023-10-11 14:05:00,47.99,48.0,47.97,47.98,307104.0,45.0597,45.0691,45.0409,45.0503,307104.0
2023-10-11 14:10:00,47.98,48.0,47.97,47.97,501428.0,45.0503,45.0691,45.0409,45.0409,501428.0
2023-10-11 14:15:00,47.97,48.0,47.97,47.98,64255.0,45.0409,45.0691,45.0409,45.0503,64255.0
2023-10-11 14:20:00,47.99,48.02,47.98,48.02,49212.0,45.0597,45.0879,45.0503,45.0879,49212.0
2023-10-11 14:25:00,48.02,48.05,48.01,48.02,109457.0,45.0879,45.116,45.0785,45.0879,109457.0
2023-10-11 14:30:00,48.02,48.05,48.01,48.03,90278.0,45.0879,45.116,45.0785,45.0973,90278.0
2023-10-11 14:35:00,48.04,48.05,48.03,48.03,174841.0,45.1066,45.116,45.0973,45.0973,174841.0
2023-10-11 14:40:00,48.04,48.06,48.03,48.05,104943.0,45.1066,45.1254,45.0973,45.116,104943.0
2023-10-11 14:45:00,48.05,48.06,48.04,48.05,221687.0,45.116,45.1254,45.1066,45.116,221687.0
2023-10-11 14:50:00,48.05,48.06,48.03,48.05,253789.0,45.116,45.1254,45.0973,45.116,253789.0
2023-10-11 14:55:00,48.05,48.06,48.03,48.05,192091.0,45.116,45.1254,45.0973,45.116,192091.0
2023-10-11 15:00:00,48.05,48.07,48.04,48.06,155981.0,45.116,45.1348,45.1066,45.1254,155981.0
2023-10-11 15:05:00,48.05,48.07,48.05,48.07,218059.0,45.116,45.1348,45.116,45.1348,218059.0
2023-10-11 15:10:00,48.07,48.08,48.06,48.06,86518.0,45.1348,45.1442,45.1254,45.1254,86518.0
2023-10-11 15:15:00,48.06,48.06,48.03,48.05,70688.0,45.1254,45.1254,45.0973,45.116,70688.0
2023-10-11 15:20:00,48.05,48.06,48.04,48.05,90758.0,45.116,45.1254,45.1066,45.116,90758.0
2023-10-11 15:25:00,48.06,48.09,48.06,48.08,81610.0,45.1254,45.1536,45.1254,45.1442,81610.0
2023-10-11 15:30:00,48.08,48.09,48.07,48.08,154028.0,45.1442,45.1536,45.1348,45.1442,154028.0
2023-10-11 15:35:00,48.08,48.11,48.07,48.1,95721.0,45.1442,45.1724,45.1348,45.163,95721.0
2023-10-11 15:40:00,48.11,48.12,48.09,48.11,170530.0,45.1724,45.1818,45.1536,45.1724,170530.0
2023-10-11 15:45:00,48.1,48.12,48.1,48.11,109039.0,45.163,45.1818,45.163,45.1724,109039.0
2023-10-11 15:50:00,48.1,48.12,48.1,48.1,245299.0,45.163,45.1818,45.163,45.163,245299.0
2023-10-11 15:55:00,48.11,48.12,48.1,48.1,229444.0,45.1724,45.1818,45.163,45.163,229444.0
2023-10-12 09:30:00,48.2,48.23,48.09,48.09,135186.0,45.2569,45.285,45.1536,45.1536,135186.0
2023-10-12 09:35:00,48.09,48.09,47.98,47.99,339773.0,45.1536,45.1536,45.0503,45.0597,339773.0
2023-10-12 09:40:00,47.98,47.98,47.89,47.92,128773.0,45.0503,45.0503,44.9658,44.994,128773.0
2023-10-12 09:45:00,47.91,47.93,47.87,47.89,63513.0,44.9846,45.0034,44.947,44.9658,63513.0
2023-10-12 09:50:00,47.89,47.98,47.89,47.93,122360.0,44.9658,45.0503,44.9658,45.0034,122360.0
2023-10-12 09:55:00,47.92,47.92,47.83,47.86,100512.0,44.994,44.994,44.9095,44.9376,100512.0
2023-10-12 10:00:00,47.86,47.87,47.82,47.87,62619.0,44.9376,44.947,44.9001,44.947,62619.0
2023-10-12 10:05:00,47.87,47.93,47.85,47.91,44972.0,44.947,45.0034,44.9282,44.9846,44972.0
2023-10-12 10:10:00,47.91,47.97,47.91,47.95,68726.0,44.9846,45.0409,44.9846,45.0221,68726.0
2023-10-12 10:15:00,47.95,47.96,47.91,47.93,307712.0,45.0221,45.0315,44.9846,45.0034,307712.0
2023-10-12 10:20:00,47.93,47.94,47.91,47.93,70622.0,45.0034,45.0127,44.9846,45.0034,70622.0
2023-10-12 10:25:00,47.93,47.96,47.89,47.91,88028.0,45.0034,45.0315,44.9658,44.9846,88028.0
2023-10-12 10:30:00,47.91,47.91,47.85,47.89,77171.0,44.9846,44.9846,44.9282,44.9658,77171.0
2023-10-12 10:35:00,47.89,47.89,47.86,47.87,64959.0,44.9658,44.9658,44.9376,44.947,64959.0
2023-10-12 10:40:00,47.86,47.9,47.84,47.84,72757.0,44.9376,44.9752,44.9189,44.9189,72757.0
2023-10-12 10:45:00,47.84,47.9,47.84,47.85,65312.0,44.9189,44.9752,44.9189,44.9282,65312.0
2023-10-12 10:50:00,47.85,47.86,47.81,47.82,69382.0,44.9282,44.9376,44.8907,44.9001,69382.0
2023-10-12 10:55:00,47.83,47.83,47.81,47.83,176656.0,44.9095,44.9095,44.8907,44.9095,176656.0
2023-10-12 11:00:00,47.82,47.82,47.78,47.8,429053.0,44.9001,44.9001,44.8625,44.8813,429053.0
2023-10-12 11:05:00,47.8,47.83,47.78,47.83,204193.0,44.8813,44.9095,44.8625,44.9095,204193.0
2023-10-12 11:10:00,47.82,47.85,47.8,47.84,127023.0,44.9001,44.9282,44.8813,44.9189,127023.0
2023-10-12 11:15:00,47.84,47.84,47.82,47.82,126001.0,44.9189,44.9189,44.9001,44.9001,126001.0
2023-10-12 11:20:00,47.82,47.86,47.8,47.83,95056.0,44.9001,44.9376,44.8813,44.9095,95056.0
2023-10-12 11:25:00,47.82,47.83,47.79,47.79,76156.0,44.9001,44.9095,44.8719,44.8719,76156.0
2023-10-12 11:30:00,47.79,47.81,47.77,47.8,2250083.0,44.8719,44.8907,44.8531,44.8813,2250083.0
2023-10-12 11:35:00,47.8,47.82,47.79,47.82,45166.0,44.8813,44.9001,44.8719,44.9001,45166.0
2023-10-12 11:40:00,47.82,47.84,47.81,47.84,66534.0,44.9001,44.9189,44.8907,44.9189,66534.0
2023-10-12 11:45:00,47.84,47.84,47.79,47.79,98078.0,44.9189,44.9189,44.8719,44.8719,98078.0
2023-10-12 11:50:00,47.79,47.83,47.78,47.82,56551.0,44.8719,44.9095,44.8625,44.9001,56551.0
2023-10-12 11:55:00,47.82,47.83,47.81,47.83,72465.0,44.9001,44.9095,44.8907,44.9095,72465.0
2023-10-12 12:00:00,47.84,47.86,47.81,47.82,62502.0,44.9189,44.9376,44.8907,44.9001,62502.0
2023-10-12 12:05:00,47.82,47.85,47.82,47.85,139670.0,44.9001,44.9282,44.9001,44.9282,139670.0
2023-10-12 12:10:00,47.85,47.86,47.82,47.83,124484.0,44.9282,44.9376,44.9001,44.9095,124484.0
2023-10-12 12:15:00,47.83,47.85,47.82,47.84,40126.0,44.9095,44.9282,44.9001,44.9189,40126.0
2023-10-12 12:20:00,47.84,47.87,47.82,47.84,95080.0,44.9189,44.947,44.9001,44.9189,95080.0
2023-10-12 12:25:00,47.85,47.85,47.82,47.83,106961.0,44.9282,44.9282,44.9001,44.9095,106961.0
2023-10-12 12:30:00,47.83,47.83,47.8,47.81,152788.0,44.9095,44.9095,44.8813,44.8907,152788.0
2023-10-12 12:35:00,47.81,47.82,47.79,47.81,36723.0,44.8907,44.9001,44.8719,44.8907,36723.0
2023-10-12 12:40:00,47.81,47.82,47.8,47.82,75242.0,44.8907,44.9001,44.8813,44.9001,75242.0
2023-10-12 12:45:00,47.82,47.82,47.79,47.79,147686.0,44.9001,44.9001,44.8719,44.8719,147686.0
2023-10-12 12:50:00,47.79,47.8,47.77,47.8,57602.0,44.8719,44.8813,44.8531,44.8813,57602.0
2023-10-12 12:55:00,47.79,47.8,47.76,47.78,67715.0,44.8719,44.8813,44.8437,44.8625,67715.0
2023-10-12 13:00:00,47.79,47.79,47.71,47.73,498666.0,44.8719,44.8719,44.7968,44.8156,498666.0
2023-10-12 13:05:00,47.73,47.74,47.67,47.7,203937.0,44.8156,44.825,44.7592,44.7874,203937.0
2023-10-12 13:10:00,47.69,47.7,47.67,47.68,134884.0,44.778,44.7874,44.7592,44.7686,134884.0
2023-10-12 13:15:00,47.66,47.67,47.64,47.66,191338.0,44.7498,44.7592,44.7311,44.7498,191338.0
2023-10-12 13:20:00,47.65,47.67,47.62,47.63,80582.0,44.7405,44.7592,44.7123,44.7217,80582.0
2023-10-12 13:25:00,47.63,47.64,47.6,47.61,114140.0,44.7217,44.7311,44.6935,44.7029,114140.0
2023-10-12 13:30:00,47.6,47.66,47.6,47.6,133353.0,44.6935,44.7498,44.6935,44.6935,133353.0
2023-10-12 13:35:00,47.6,47.62,47.59,47.59,169757.0,44.6935,44.7123,44.6841,44.6841,169757.0
2023-10-12 13:40:00,47.59,47.6,47.57,47.58,182878.0,44.6841,44.6935,44.6653,44.6747,182878.0
2023-10-12 13:45:00,47.58,47.61,47.57,47.59,704316.0,44.6747,44.7029,44.6653,44.6841,704316.0
2023-10-12 13:50:00,47.59,47.6,47.56,47.58,153197.0,44.6841,44.6935,44.6559,44.6747,153197.0
2023-10-12 13:55:00,47.58,47.6,47.55,47.57,99690.0,44.6747,44.6935,44.6466,44.6653,99690.0
2023-10-12 14:00:00,47.57,47.59,47.55,47.55,120260.0,44.6653,44.6841,44.6466,44.6466,120260.0
2023-10-12 14:05:00,47.55,47.56,47.51,47.51,91030.0,44.6466,44.6559,44.609,44.609,91030.0
2023-10-12 14:10:00,47.51,47.52,47.48,47.51,231119.0,44.609,44.6184,44.5808,44.609,231119.0
2023-10-12 14:15:00,47.51,47.51,47.47,47.5,161465.0,44.609,44.609,44.5714,44.5996,161465.0
2023-10-12 14:20:00,47.5,47.56,47.5,47.55,165413.0,44.5996,44.6559,44.5996,44.6466,165413.0
2023-10-12 14:25:00,47.54,47.58,47.53,47.57,441073.0,44.6372,44.6747,44.6278,44.6653,441073.0
2023-10-12 14:30:00,47.56,47.59,47.55,47.58,107872.0,44.6559,44.6841,44.6466,44.6747,107872.0
2023-10-12 14:35:00,47.59,47.59,47.54,47.57,95021.0,44.6841,44.6841,44.6372,44.6653,95021.0
2023-10-12 14:40:00,47.57,47.59,47.55,47.58,73077.0,44.6653,44.6841,44.6466,44.6747,73077.0
2023-10-12 14:45:00,47.59,47.62,47.57,47.61,142115.0,44.6841,44.7123,44.6653,44.7029,142115.0
2023-10-12 14:50:00,47.6,47.62,47.57,47.59,106927.0,44.6935,44.7123,44.6653,44.6841,106927.0
2023-10-12 14:55:00,47.59,47.59,47.55,47.57,157019.0,44.6841,44.6841,44.6466,44.6653,157019.0
2023-10-12 15:00:00,47.57,47.59,47.56,47.59,135132.0,44.6653,44.6841,44.6559,44.6841,135132.0
2023-10-12 15:05:00,47.59,47.6,47.57,47.6,118550.0,44.6841,44.6935,44.6653,44.6935,118550.0
2023-10-12 15:10:00,47.59,47.6,47.57,47.59,145157.0,44.6841,44.6935,44.6653,44.6841,145157.0
2023-10-12 15:15:00,47.59,47.62,47.58,47.61,219075.0,44.6841,44.7123,44.6747,44.7029,219075.0
2023-10-12 15:20:00,47.6,47.62,47.59,47.59,99377.0,44.6935,44.7123,44.6841,44.6841,99377.0
2023-10-12 15:25:00,47.6,47.6,47.58,47.59,72403.0,44.6935,44.6935,44.6747,44.6841,72403.0
2023-10-12 15:30:00,47.59,47.63,47.59,47.62,104238.0,44.6841,44.7217,44.6841,44.7123,104238.0
2023-10-12 15:35:00,47.62,47.64,47.61,47.63,144743.0,44.7123,44.7311,44.7029,44.7217,144743.0
2023-10-12 15:40:00,47.63,47.64,47.61,47.62,142575.0,44.7217,44.7311,44.7029,44.7123,142575.0
2023-10-12 15:45:00,47.63,47.64,47.61,47.63,103223.0,44.7217,44.7311,44.7029,44.7217,103223.0
2023-10-12 15:50:00,47.64,47.66,47.63,47.64,130343.0,44.7311,44.7498,44.7217,44.7311,130343.0
2023-10-12 15:55:00,47.64,47.64,47.6,47.61,162292.0,44.7311,44.7311,44.6935,44.7029,162292.0
2023-10-13 09:30:00,47.65,47.69,47.62,47.69,184033.0,44.7405,44.778,44.7123,44.778,184033.0
2023-10-13 09:35:00,47.69,47.77,47.67,47.76,147661.0,44.778,44.8531,44.7592,44.8437,147661.0
2023-10-13 09:40:00,47.76,47.79,47.69,47.69,85762.0,44.8437,44.8719,44.778,44.778,85762.0
2023-10-13 09:45:00,47.68,47.75,47.65,47.75,209451.0,44.7686,44.8343,44.7405,44.8343,209451.0
2023-10-13 09:50:00,47.76,47.76,47.71,47.74,76559.0,44.8437,44.8437,44.7968,44.825,76559.0
2023-10-13 09:55:00,47.75,47.76,47.7,47.71,83417.0,44.8343,44.8437,44.7874,44.7968,83417.0
2023-10-13 10:00:00,47.7,47.71,47.64,47.69,187597.0,44.7874,44.7968,44.7311,44.778,187597.0
2023-10-13 10:05:00,47.7,47.71,47.63,47.67,166720.0,44.7874,44.7968,44.7217,44.7592,166720.0
2023-10-13 10:10:00,47.68,47.69,47.61,47.61,73565.0,44.7686,44.778,44.7029,44.7029,73565.0
2023-10-13 10:15:00,47.62,47.63,47.57,47.59,120389.0,44.7123,44.7217,44.6653,44.6841,120389.0
2023-10-13 10:20:00,47.59,47.63,47.55,47.56,72355.0,44.6841,44.7217,44.6466,44.6559,72355.0
2023-10-13 10:25:00,47.57,47.6,47.55,47.56,59716.0,44.6653,44.6935,44.6466,44.6559,59716.0
2023-10-13 10:30:00,47.56,47.62,47.54,47.62,116673.0,44.6559,44.7123,44.6372,44.7123,116673.0
2023-10-13 10:35:00,47.61,47.63,47.57,47.57,72471.0,44.7029,44.7217,44.6653,44.6653,72471.0
2023-10-13 10:40:00,47.57,47.59,47.54,47.59,364873.0,44.6653,44.6841,44.6372,44.6841,364873.0
2023-10-13 10:45:00,47.59,47.59,47.55,47.58,107777.0,44.6841,44.6841,44.6466,44.6747,107777.0
2023-10-13 10:50:00,47.57,47.58,47.49,47.51,59423.0,44.6653,44.6747,44.5902,44.609,59423.0
2023-10-13 10:55:00,47.52,47.55,47.5,47.53,61040.0,44.6184,44.6466,44.5996,44.6278,61040.0
2023-10-13 11:00:00,47.54,47.54,47.49,47.51,52106.0,44.6372,44.6372,44.5902,44.609,52106.0
2023-10-13 11:05:00,47.51,47.53,47.48,47.52,63711.0,44.609,44.6278,44.5808,44.6184,63711.0
2023-10-13 11:10:00,47.53,47.54,47.48,47.5,127712.0,44.6278,44.6372,44.5808,44.5996,127712.0
2023-10-13 11:15:00,47.5,47.51,47.48,47.49,96467.0,44.5996,44.609,44.5808,44.5902,96467.0
2023-10-13 11:20:00,47.49,47.49,47.42,47.43,104150.0,44.5902,44.5902,44.5245,44.5339,104150.0
2023-10-13 11:25:00,47.43,47.45,47.4,47.44,70802.0,44.5339,44.5527,44.5057,44.5433,70802.0
2023-10-13 11:30:00,47.44,47.46,47.43,47.45,92751.0,44.5433,44.5621,44.5339,44.5527,92751.0
2023-10-13 11:35:00,47.44,47.47,47.44,47.47,275679.0,44.5433,44.5714,44.5433,44.5714,275679.0
2023-10-13 11:40:00,47.46,47.47,47.43,47.44,150885.0,44.5621,44.5714,44.5339,44.5433,150885.0
2023-10-13 11:45:00,47.45,47.47,47.41,47.43,130475.0,44.5527,44.5714,44.5151,44.5339,130475.0
2023-10-13 11:50:00,47.43,47.43,47.38,47.4,117284.0,44.5339,44.5339,44.4869,44.5057,117284.0
2023-10-13 11:55:00,47.4,47.4,47.36,47.38,174264.0,44.5057,44.5057,44.4682,44.4869,174264.0
2023-10-13 12:00:00,47.39,47.42,47.37,47.4,193165.0,44.4963,44.5245,44.4776,44.5057,193165.0
2023-10-13 12:05:00,47.41,47.42,47.39,47.41,223872.0,44.5151,44.5245,44.4963,44.5151,223872.0
2023-10-13 12:10:00,47.41,47.43,47.4,47.41,69423.0,44.5151,44.5339,44.5057,44.5151,69423.0
2023-10-13 12:15:00,47.41,47.45,47.4,47.43,99945.0,44.5151,44.5527,44.5057,44.5339,99945.0
2023-10-13 12:20:00,47.44,47.46,47.43,47.46,113577.0,44.5433,44.5621,44.5339,44.5621,113577.0
2023-10-13 12:25:00,47.46,47.47,47.44,47.46,212069.0,44.5621,44.5714,44.5433,44.5621,212069.0
2023-10-13 12:30:00,47.46,47.47,47.44,47.46,1218828.0,44.5621,44.5714,44.5433,44.5621,1218828.0
2023-10-13 12:35:00,47.46,47.46,47.44,47.45,517818.0,44.5621,44.5621,44.5433,44.5527,517818.0
2023-10-13 12:40:00,47.45,47.47,47.45,47.47,197083.0,44.5527,44.5714,44.5527,44.5714,197083.0
2023-10-13 12:45:00,47.47,47.5,47.44,47.45,392461.0,44.5714,44.5996,44.5433,44.5527,392461.0
2023-10-13 12:50:00,47.44,47.45,47.4,47.43,203357.0,44.5433,44.5527,44.5057,44.5339,203357.0
2023-10-13 12:55:00,47.44,47.45,47.42,47.44,229559.0,44.5433,44.5527,44.5245,44.5433,229559.0
2023-10-13 13:00:00,47.44,47.45,47.41,47.42,205227.0,44.5433,44.5527,44.5151,44.5245,205227.0
2023-10-13 13:05:00,47.42,47.42,47.39,47.41,282440.0,44.5245,44.5245,44.4963,44.5151,282440.0
2023-10-13 13:10:00,47.41,47.42,47.37,47.38,254200.0,44.5151,44.5245,44.4776,44.4869,254200.0
2023-10-13 13:15:00,47.37,47.4,47.36,47.38,168303.0,44.4776,44.5057,44.4682,44.4869,168303.0
2023-10-13 13:20:00,47.38,47.4,47.36,47.38,157635.0,44.4869,44.5057,44.4682,44.4869,157635.0
2023-10-13 13:25:00,47.37,47.38,47.33,47.34,130820.0,44.4776,44.4869,44.44,44.4494,130820.0
2023-10-13 13:30:00,47.33,47.36,47.32,47.34,59396.0,44.44,44.4682,44.4306,44.4494,59396.0
2023-10-13 13:35:00,47.34,47.34,47.31,47.33,123864.0,44.4494,44.4494,44.4212,44.44,123864.0
2023-10-13 13:40:00,47.34,47.4,47.33,47.38,127609.0,44.4494,44.5057,44.44,44.4869,127609.0
2023-10-13 13:45:00,47.38,47.4,47.37,47.39,150912.0,44.4869,44.5057,44.4776,44.4963,150912.0
2023-10-13 13:50:00,47.39,47.41,47.38,47.4,118979.0,44.4963,44.5151,44.4869,44.5057,118979.0
2023-10-13 13:55:00,47.4,47.41,47.38,47.39,35898.0,44.5057,44.5151,44.4869,44.4963,35898.0
2023-10-13 14:00:00,47.39,47.39,47.36,47.37,82735.0,44.4963,44.4963,44.4682,44.4776,82735.0
2023-10-13 14:05:00,47.38,47.41,47.37,47.38,140226.0,44.4869,44.5151,44.4776,44.4869,140226.0
2023-10-13 14:10:00,47.38,47.39,47.37,47.38,62737.0,44.4869,44.4963,44.4776,44.4869,62737.0
2023-10-13 14:15:00,47.38,47.39,47.35,47.38,69606.0,44.4869,44.4963,44.4588,44.4869,69606.0
2023-10-13 14:20:00,47.38,47.4,47.36,47.36,105315.0,44.4869,44.5057,44.4682,44.4682,105315.0
2023-10-13 14:25:00,47.36,47.36,47.34,47.36,81595.0,44.4682,44.4682,44.4494,44.4682,81595.0
2023-10-13 14:30:00,47.36,47.39,47.35,47.38,131548.0,44.4682,44.4963,44.4588,44.4869,131548.0
2023-10-13 14:35:00,47.38,47.38,47.34,47.38,161602.0,44.4869,44.4869,44.4494,44.4869,161602.0
2023-10-13 14:40:00,47.37,47.38,47.35,47.36,204962.0,44.4776,44.4869,44.4588,44.4682,204962.0
2023-10-13 14:45:00,47.37,47.37,47.35,47.36,102668.0,44.4776,44.4776,44.4588,44.4682,102668.0
2023-10-13 14:50:00,47.35,47.38,47.35,47.37,156340.0,44.4588,44.4869,44.4588,44.4776,156340.0
2023-10-13 14:55:00,47.37,47.4,47.36,47.4,98812.0,44.4776,44.5057,44.4682,44.5057,98812.0
2023-10-13 15:00:00,47.4,47.41,47.38,47.4,167210.0,44.5057,44.5151,44.4869,44.5057,167210.0
2023-10-13 15:05:00,47.4,47.41,47.35,47.4,468117.0,44.5057,44.5151,44.4588,44.5057,468117.0
2023-10-13 15:10:00,47.4,47.43,47.38,47.41,103289.0,44.5057,44.5339,44.4869,44.5151,103289.0
2023-10-13 15:15:00,47.41,47.42,47.38,47.39,115165.0,44.5151,44.5245,44.4869,44.4963,115165.0
2023-10-13 15:20:00,47.39,47.41,47.38,47.4,89041.0,44.4963,44.5151,44.4869,44.5057,89041.0
2023-10-13 15:25:00,47.4,47.4,47.36,47.38,199785.0,44.5057,44.5057,44.4682,44.4869,199785.0
2023-10-13 15:30:00,47.38,47.41,47.37,47.39,146682.0,44.4869,44.5151,44.4776,44.4963,146682.0
2023-10-13 15:35:00,47.4,47.4,47.38,47.39,87699.0,44.5057,44.5057,44.4869,44.4963,87699.0
2023-10-13 15:40:00,47.39,47.4,47.36,47.37,110271.0,44.4963,44.5057,44.4682,44.4776,110271.0
2023-10-13 15:45:00,47.38,47.42,47.37,47.42,154199.0,44.4869,44.5245,44.4776,44.5245,154199.0
2023-10-13 15:50:00,47.41,47.43,47.4,47.43,200099.0,44.5151,44.5339,44.5057,44.5339,200099.0
2023-10-13 15:55:00,47.43,47.43,47.4,47.42,336779.0,44.5339,44.5339,44.5057,44.5245,336779.0
2023-10-16 09:30:00,47.44,47.47,47.39,47.42,597001.0,44.5433,44.5714,44.4963,44.5245,597001.0
2023-10-16 09:35:00,47.42,47.43,47.38,47.4,114885.0,44.5245,44.5339,44.4869,44.5057,114885.0
2023-10-16 09:40:00,47.39,47.42,47.37,47.41,71012.0,44.4963,44.5245,44.4776,44.5151,71012.0
2023-10-16 09:45:00,47.42,47.48,47.42,47.48,70504.0,44.5245,44.5808,44.5245,44.5808,70504.0
2023-10-16 09:50:00,47.47,47.58,47.47,47.57,103776.0,44.5714,44.6747,44.5714,44.6653,103776.0
2023-10-16 09:55:00,47.56,47.56,47.5,47.51,87074.0,44.6559,44.6559,44.5996,44.609,87074.0
2023-10-16 10:00:00,47.52,47.54,47.51,47.53,74031.0,44.6184,44.6372,44.609,44.6278,74031.0
2023-10-16 10:05:00,47.53,47.53,47.48,47.53,40078.0,44.6278,44.6278,44.5808,44.6278,40078.0
2023-10-16 10:10:00,47.54,47.58,47.53,47.57,89289.0,44.6372,44.6747,44.6278,44.6653,89289.0
2023-10-16 10:15:00,47.57,47.6,47.57,47.58,56620.0,44.6653,44.6935,44.6653,44.6747,56620.0
2023-10-16 10:20:00,47.58,47.64,47.58,47.64,113013.0,44.6747,44.7311,44.6747,44.7311,113013.0
2023-10-16 10:25:00,47.63,47.67,47.61,47.66,193923.0,44.7217,44.7592,44.7029,44.7498,193923.0
2023-10-16 10:30:00,47.66,47.69,47.66,47.66,68622.0,44.7498,44.778,44.7498,44.7498,68622.0
2023-10-16 10:35:00,47.66,47.7,47.66,47.69,62156.0,44.7498,44.7874,44.7498,44.778,62156.0
2023-10-16 10:40:00,47.69,47.74,47.69,47.74,47240.0,44.778,44.825,44.778,44.825,47240.0
2023-10-16 10:45:00,47.75,47.78,47.74,47.76,157310.0,44.8343,44.8625,44.825,44.8437,157310.0
2023-10-16 10:50:00,47.75,47.76,47.72,47.73,59175.0,44.8343,44.8437,44.8062,44.8156,59175.0
2023-10-16 10:55:00,47.72,47.75,47.72,47.75,169967.0,44.8062,44.8343,44.8062,44.8343,169967.0
2023-10-16 11:00:00,47.74,47.76,47.71,47.73,156808.0,44.825,44.8437,44.7968,44.8156,156808.0
2023-10-16 11:05:00,47.74,47.75,47.73,47.74,88719.0,44.825,44.8343,44.8156,44.825,88719.0
2023-10-16 11:10:00,47.75,47.75,47.72,47.72,48948.0,44.8343,44.8343,44.8062,44.8062,48948.0
2023-10-16 11:15:00,47.72,47.74,47.7,47.72,52751.0,44.8062,44.825,44.7874,44.8062,52751.0
2023-10-16 11:20:00,47.72,47.76,47.71,47.75,246648.0,44.8062,44.8437,44.7968,44.8343,246648.0
2023-10-16 11:25:00,47.76,47.79,47.76,47.77,88967.0,44.8437,44.8719,44.8437,44.8531,88967.0
2023-10-16 11:30:00,47.77,47.79,47.75,47.76,199206.0,44.8531,44.8719,44.8343,44.8437,199206.0
2023-10-16 11:35:00,47.77,47.77,47.73,47.73,140322.0,44.8531,44.8531,44.8156,44.8156,140322.0
2023-10-16 11:40:00,47.73,47.74,47.71,47.73,23508.0,44.8156,44.825,44.7968,44.8156,23508.0
2023-10-16 11:45:00,47.73,47.73,47.71,47.73,49906.0,44.8156,44.8156,44.7968,44.8156,49906.0
2023-10-16 11:50:00,47.73,47.74,47.71,47.73,41770.0,44.8156,44.825,44.7968,44.8156,41770.0
2023-10-16 11:55:00,47.73,47.74,47.72,47.73,31448.0,44.8156,44.825,44.8062,44.8156,31448.0
2023-10-16 12:00:00,47.72,47.73,47.71,47.72,17196.0,44.8062,44.8156,44.7968,44.8062,17196.0
2023-10-16 12:05:00,47.72,47.75,47.72,47.75,33926.0,44.8062,44.8343,44.8062,44.8343,33926.0
2023-10-16 12:10:00,47.75,47.76,47.72,47.73,58811.0,44.8343,44.8437,44.8062,44.8156,58811.0
2023-10-16 12:15:00,47.73,47.76,47.72,47.75,32580.0,44.8156,44.8437,44.8062,44.8343,32580.0
2023-10-16 12:20:00,47.75,47.77,47.74,47.77,41731.0,44.8343,44.8531,44.825,44.8531,41731.0
2023-10-16 12:25:00,47.77,47.78,47.76,47.77,37148.0,44.8531,44.8625,44.8437,44.8531,37148.0
2023-10-16 12:30:00,47.77,47.79,47.76,47.77,49030.0,44.8531,44.8719,44.8437,44.8531,49030.0
2023-10-16 12:35:00,47.76,47.78,47.76,47.78,52669.0,44.8437,44.8625,44.8437,44.8625,52669.0
2023-10-16 12:40:00,47.78,47.79,47.77,47.79,40360.0,44.8625,44.8719,44.8531,44.8719,40360.0
2023-10-16 12:45:00,47.79,47.81,47.78,47.79,13119.0,44.8719,44.8907,44.8625,44.8719,13119.0
2023-10-16 12:50:00,47.8,47.81,47.78,47.8,50263.0,44.8813,44.8907,44.8625,44.8813,50263.0
2023-10-16 12:55:00,47.8,47.82,47.78,47.82,86317.0,44.8813,44.9001,44.8625,44.9001,86317.0
2023-10-16 13:00:00,47.82,47.84,47.81,47.84,47867.0,44.9001,44.9189,44.8907,44.9189,47867.0
2023-10-16 13:05:00,47.83,47.84,47.83,47.84,39793.0,44.9095,44.9189,44.9095,44.9189,39793.0
2023-10-16 13:10:00,47.84,47.86,47.82,47.83,44004.0,44.9189,44.9376,44.9001,44.9095,44004.0
2023-10-16 13:15:00,47.83,47.83,47.79,47.8,30186.0,44.9095,44.9095,44.8719,44.8813,30186.0
2023-10-16 13:20:00,47.79,47.79,47.72,47.73,177977.0,44.8719,44.8719,44.8062,44.8156,177977.0
2023-10-16 13:25:00,47.73,47.78,47.7,47.76,99069.0,44.8156,44.8625,44.7874,44.8437,99069.0
2023-10-16 13:30:00,47.76,47.77,47.75,47.76,34345.0,44.8437,44.8531,44.8343,44.8437,34345.0
2023-10-16 13:35:00,47.76,47.79,47.75,47.79,43296.0,44.8437,44.8719,44.8343,44.8719,43296.0
2023-10-16 13:40:00,47.79,47.82,47.78,47.8,41446.0,44.8719,44.9001,44.8625,44.8813,41446.0
2023-10-16 13:45:00,47.8,47.82,47.79,47.81,88843.0,44.8813,44.9001,44.8719,44.8907,88843.0
2023-10-16 13:50:00,47.8,47.81,47.8,47.8,62416.0,44.8813,44.8907,44.8813,44.8813,62416.0
2023-10-16 13:55:00,47.81,47.83,47.79,47.8,53128.0,44.8907,44.9095,44.8719,44.8813,53128.0
2023-10-16 14:00:00,47.81,47.81,47.77,47.8,29938.0,44.8907,44.8907,44.8531,44.8813,29938.0
2023-10-16 14:05:00,47.79,47.81,47.79,47.8,42150.0,44.8719,44.8907,44.8719,44.8813,42150.0
2023-10-16 14:10:00,47.8,47.81,47.79,47.79,34937.0,44.8813,44.8907,44.8719,44.8719,34937.0
2023-10-16 14:15:00,47.79,47.8,47.78,47.8,45348.0,44.8719,44.8813,44.8625,44.8813,45348.0
2023-10-16 14:20:00,47.79,47.8,47.76,47.78,41435.0,44.8719,44.8813,44.8437,44.8625,41435.0
2023-10-16 14:25:00,47.78,47.8,47.77,47.78,45545.0,44.8625,44.8813,44.8531,44.8625,45545.0
2023-10-16 14:30:00,47.78,47.8,47.77,47.79,46968.0,44.8625,44.8813,44.8531,44.8719,46968.0
2023-10-16 14:35:00,47.79,47.8,47.75,47.78,39894.0,44.8719,44.8813,44.8343,44.8625,39894.0
2023-10-16 14:40:00,47.78,47.79,47.77,47.79,83888.0,44.8625,44.8719,44.8531,44.8719,83888.0
2023-10-16 14:45:00,47.79,47.79,47.77,47.77,51058.0,44.8719,44.8719,44.8531,44.8531,51058.0
2023-10-16 14:50:00,47.78,47.79,47.77,47.79,41206.0,44.8625,44.8719,44.8531,44.8719,41206.0
2023-10-16 14:55:00,47.79,47.81,47.78,47.8,46031.0,44.8719,44.8907,44.8625,44.8813,46031.0
2023-10-16 15:00:00,47.8,47.81,47.78,47.79,46501.0,44.8813,44.8907,44.8625,44.8719,46501.0
2023-10-16 15:05:00,47.8,47.81,47.79,47.8,130108.0,44.8813,44.8907,44.8719,44.8813,130108.0
2023-10-16 15:10:00,47.8,47.82,47.79,47.8,99519.0,44.8813,44.9001,44.8719,44.8813,99519.0
2023-10-16 15:15:00,47.8,47.81,47.78,47.79,64583.0,44.8813,44.8907,44.8625,44.8719,64583.0
2023-10-16 15:20:00,47.79,47.82,47.78,47.81,69624.0,44.8719,44.9001,44.8625,44.8907,69624.0
2023-10-16 15:25:00,47.81,47.82,47.81,47.82,63742.0,44.8907,44.9001,44.8907,44.9001,63742.0
2023-10-16 15:30:00,47.82,47.83,47.78,47.79,77338.0,44.9001,44.9095,44.8625,44.8719,77338.0
2023-10-16 15:35:00,47.79,47.79,47.78,47.79,100838.0,44.8719,44.8719,44.8625,44.8719,100838.0
2023-10-16 15:40:00,47.79,47.8,47.78,47.8,337823.0,44.8719,44.8813,44.8625,44.8813,337823.0
2023-10-16 15:45:00,47.79,47.8,47.79,47.8,184288.0,44.8719,44.8813,44.8719,44.8813,184288.0
2023-10-16 15:50:00,47.79,47.81,47.79,47.8,181333.0,44.8719,44.8907,44.8719,44.8813,181333.0
2023-10-16 15:55:00,47.8,47.81,47.75,47.77,260986.0,44.8813,44.8907,44.8343,44.8531,260986.0
2023-10-17 09:30:00,47.4,47.48,47.38,47.43,518169.0,44.5057,44.5808,44.4869,44.5339,518169.0
2023-10-17 09:35:00,47.44,47.49,47.41,47.48,164311.0,44.5433,44.5902,44.5151,44.5808,164311.0
2023-10-17 09:40:00,47.48,47.51,47.45,47.5,139653.0,44.5808,44.609,44.5527,44.5996,139653.0
2023-10-17 09:45:00,47.49,47.5,47.44,47.46,200308.0,44.5902,44.5996,44.5433,44.5621,200308.0
2023-10-17 09:50:00,47.45,47.49,47.43,47.44,95156.0,44.5527,44.5902,44.5339,44.5433,95156.0
2023-10-17 09:55:00,47.44,47.47,47.43,47.47,41833.0,44.5433,44.5714,44.5339,44.5714,41833.0
2023-10-17 10:00:00,47.46,47.51,47.45,47.47,88139.0,44.5621,44.609,44.5527,44.5714,88139.0
2023-10-17 10:05:00,47.48,47.55,47.44,47.55,72777.0,44.5808,44.6466,44.5433,44.6466,72777.0
2023-10-17 10:10:00,47.56,47.63,47.54,47.62,77543.0,44.6559,44.7217,44.6372,44.7123,77543.0
2023-10-17 10:15:00,47.62,47.66,47.62,47.65,80829.0,44.7123,44.7498,44.7123,44.7405,80829.0
2023-10-17 10:20:00,47.65,47.69,47.63,47.67,67515.0,44.7405,44.778,44.7217,44.7592,67515.0
2023-10-17 10:25:00,47.68,47.7,47.66,47.67,115468.0,44.7686,44.7874,44.7498,44.7592,115468.0
2023-10-17 10:30:00,47.68,47.68,47.64,47.68,41196.0,44.7686,44.7686,44.7311,44.7686,41196.0
2023-10-17 10:35:00,47.68,47.74,47.68,47.71,71883.0,44.7686,44.825,44.7686,44.7968,71883.0
2023-10-17 10:40:00,47.7,47.71,47.67,47.69,56080.0,44.7874,44.7968,44.7592,44.778,56080.0
2023-10-17 10:45:00,47.69,47.72,47.68,47.69,38780.0,44.778,44.8062,44.7686,44.778,38780.0
2023-10-17 10:50:00,47.69,47.69,47.65,47.66,44820.0,44.778,44.778,44.7405,44.7498,44820.0
2023-10-17 10:55:00,47.66,47.7,47.65,47.68,23206.0,44.7498,44.7874,44.7405,44.7686,23206.0
2023-10-17 11:00:00,47.69,47.71,47.66,47.69,182022.0,44.778,44.7968,44.7498,44.778,182022.0
2023-10-17 11:05:00,47.69,47.72,47.66,47.67,167368.0,44.778,44.8062,44.7498,44.7592,167368.0
2023-10-17 11:10:00,47.68,47.73,47.67,47.72,50473.0,44.7686,44.8156,44.7592,44.8062,50473.0
2023-10-17 11:15:00,47.73,47.75,47.72,47.75,65565.0,44.8156,44.8343,44.8062,44.8343,65565.0
2023-10-17 11:20:00,47.74,47.76,47.71,47.72,17760.0,44.825,44.8437,44.7968,44.8062,17760.0
2023-10-17 11:25:00,47.72,47.73,47.7,47.71,29987.0,44.8062,44.8156,44.7874,44.7968,29987.0
2023-10-17 11:30:00,47.7,47.75,47.69,47.75,72406.0,44.7874,44.8343,44.778,44.8343,72406.0
2023-10-17 11:35:00,47.75,47.79,47.74,47.76,76830.0,44.8343,44.8719,44.825,44.8437,76830.0
2023-10-17 11:40:00,47.77,47.78,47.75,47.76,140114.0,44.8531,44.8625,44.8343,44.8437,140114.0
2023-10-17 11:45:00,47.76,47.79,47.75,47.79,111719.0,44.8437,44.8719,44.8343,44.8719,111719.0
2023-10-17 11:50:00,47.79,47.81,47.78,47.8,46869.0,44.8719,44.8907,44.8625,44.8813,46869.0
2023-10-17 11:55:00,47.8,47.83,47.79,47.83,35661.0,44.8813,44.9095,44.8719,44.9095,35661.0
2023-10-17 12:00:00,47.82,47.84,47.81,47.82,53496.0,44.9001,44.9189,44.8907,44.9001,53496.0
2023-10-17 12:05:00,47.81,47.83,47.8,47.82,42254.0,44.8907,44.9095,44.8813,44.9001,42254.0
2023-10-17 12:10:00,47.82,47.84,47.81,47.83,28700.0,44.9001,44.9189,44.8907,44.9095,28700.0
2023-10-17 12:15:00,47.83,47.83,47.8,47.81,23091.0,44.9095,44.9095,44.8813,44.8907,23091.0
2023-10-17 12:20:00,47.82,47.84,47.81,47.83,24319.0,44.9001,44.9189,44.8907,44.9095,24319.0
2023-10-17 12:25:00,47.83,47.87,47.82,47.86,19908.0,44.9095,44.947,44.9001,44.9376,19908.0
2023-10-17 12:30:00,47.86,47.87,47.82,47.83,46317.0,44.9376,44.947,44.9001,44.9095,46317.0
2023-10-17 12:35:00,47.83,47.83,47.81,47.82,47302.0,44.9095,44.9095,44.8907,44.9001,47302.0
2023-10-17 12:40:00,47.83,47.83,47.81,47.82,106557.0,44.9095,44.9095,44.8907,44.9001,106557.0
2023-10-17 12:45:00,47.81,47.82,47.78,47.79,64127.0,44.8907,44.9001,44.8625,44.8719,64127.0
2023-10-17 12:50:00,47.8,47.8,47.77,47.8,44503.0,44.8813,44.8813,44.8531,44.8813,44503.0
2023-10-17 12:55:00,47.79,47.8,47.74,47.74,74390.0,44.8719,44.8813,44.825,44.825,74390.0
2023-10-17 13:00:00,47.75,47.77,47.74,47.75,12056.0,44.8343,44.8531,44.825,44.8343,12056.0
2023-10-17 13:05:00,47.74,47.75,47.71,47.73,28636.0,44.825,44.8343,44.7968,44.8156,28636.0
2023-10-17 13:10:00,47.73,47.74,47.71,47.72,58993.0,44.8156,44.825,44.7968,44.8062,58993.0
2023-10-17 13:15:00,47.71,47.74,47.71,47.73,28652.0,44.7968,44.825,44.7968,44.8156,28652.0
2023-10-17 13:20:00,47.73,47.74,47.71,47.73,48120.0,44.8156,44.825,44.7968,44.8156,48120.0
2023-10-17 13:25:00,47.72,47.73,47.71,47.73,114059.0,44.8062,44.8156,44.7968,44.8156,114059.0
2023-10-17 13:30:00,47.73,47.73,47.68,47.7,48245.0,44.8156,44.8156,44.7686,44.7874,48245.0
2023-10-17 13:35:00,47.7,47.7,47.67,47.68,635412.0,44.7874,44.7874,44.7592,44.7686,635412.0
2023-10-17 13:40:00,47.67,47.69,47.65,47.66,69881.0,44.7592,44.778,44.7405,44.7498,69881.0
2023-10-17 13:45:00,47.67,47.67,47.65,47.67,24952.0,44.7592,44.7592,44.7405,44.7592,24952.0
2023-10-17 13:50:00,47.66,47.67,47.61,47.62,108782.0,44.7498,44.7592,44.7029,44.7123,108782.0
2023-10-17 13:55:00,47.61,47.63,47.6,47.62,61907.0,44.7029,44.7217,44.6935,44.7123,61907.0
2023-10-17 14:00:00,47.61,47.64,47.6,47.61,74635.0,44.7029,44.7311,44.6935,44.7029,74635.0
2023-10-17 14:05:00,47.61,47.62,47.59,47.61,49005.0,44.7029,44.7123,44.6841,44.7029,49005.0
2023-10-17 14:10:00,47.61,47.62,47.6,47.61,48024.0,44.7029,44.7123,44.6935,44.7029,48024.0
2023-10-17 14:15:00,47.61,47.63,47.59,47.59,124678.0,44.7029,44.7217,44.6841,44.6841,124678.0
2023-10-17 14:20:00,47.6,47.62,47.59,47.61,70038.0,44.6935,44.7123,44.6841,44.7029,70038.0
2023-10-17 14:25:00,47.62,47.63,47.6,47.6,35789.0,44.7123,44.7217,44.6935,44.6935,35789.0
2023-10-17 14:30:00,47.61,47.62,47.59,47.61,84981.0,44.7029,44.7123,44.6841,44.7029,84981.0
2023-10-17 14:35:00,47.61,47.63,47.59,47.63,142611.0,44.7029,44.7217,44.6841,44.7217,142611.0
2023-10-17 14:40:00,47.63,47.65,47.62,47.63,64016.0,44.7217,44.7405,44.7123,44.7217,64016.0
2023-10-17 14:45:00,47.63,47.66,47.62,47.65,74359.0,44.7217,44.7498,44.7123,44.7405,74359.0
2023-10-17 14:50:00,47.64,47.65,47.58,47.59,84655.0,44.7311,44.7405,44.6747,44.6841,84655.0
2023-10-17 14:55:00,47.59,47.6,47.57,47.59,69260.0,44.6841,44.6935,44.6653,44.6841,69260.0
2023-10-17 15:00:00,47.59,47.61,47.58,47.6,57991.0,44.6841,44.7029,44.6747,44.6935,57991.0
2023-10-17 15:05:00,47.6,47.64,47.58,47.63,92467.0,44.6935,44.7311,44.6747,44.7217,92467.0
2023-10-17 15:10:00,47.63,47.65,47.62,47.64,63894.0,44.7217,44.7405,44.7123,44.7311,63894.0
2023-10-17 15:15:00,47.64,47.65,47.63,47.64,110942.0,44.7311,44.7405,44.7217,44.7311,110942.0
2023-10-17 15:20:00,47.64,47.67,47.64,47.64,47439.0,44.7311,44.7592,44.7311,44.7311,47439.0
2023-10-17 15:25:00,47.65,47.66,47.64,47.66,87935.0,44.7405,44.7498,44.7311,44.7498,87935.0
2023-10-17 15:30:00,47.66,47.67,47.64,47.64,96533.0,44.7498,44.7592,44.7311,44.7311,96533.0
2023-10-17 15:35:00,47.65,47.65,47.64,47.65,48568.0,44.7405,44.7405,44.7311,44.7405,48568.0
2023-10-17 15:40:00,47.64,47.65,47.62,47.62,117149.0,44.7311,44.7405,44.7123,44.7123,117149.0
2023-10-17 15:45:00,47.63,47.65,47.62,47.65,125910.0,44.7217,44.7405,44.7123,44.7405,125910.0
2023-10-17 15:50:00,47.64,47.66,47.64,47.66,169676.0,44.7311,44.7498,44.7311,44.7498,169676.0
2023-10-17 15:55:00,47.66,47.67,47.64,47.65,250677.0,44.7498,44.7592,44.7311,44.7405,250677.0
2023-10-18 09:30:00,47.19,47.24,47.17,47.22,112263.0,44.3085,44.3555,44.2898,44.3367,112263.0
2023-10-18 09:35:00,47.22,47.23,47.15,47.19,137508.0,44.3367,44.3461,44.271,44.3085,137508.0
2023-10-18 09:40:00,47.19,47.19,47.14,47.15,268715.0,44.3085,44.3085,44.2616,44.271,268715.0
2023-10-18 09:45:00,47.15,47.19,47.14,47.15,107820.0,44.271,44.3085,44.2616,44.271,107820.0
2023-10-18 09:50:00,47.16,47.16,47.13,47.16,67066.0,44.2804,44.2804,44.2522,44.2804,67066.0
2023-10-18 09:55:00,47.16,47.19,47.14,47.15,133351.0,44.2804,44.3085,44.2616,44.271,133351.0
2023-10-18 10:00:00,47.15,47.15,47.08,47.11,228655.0,44.271,44.271,44.2053,44.2334,228655.0
2023-10-18 10:05:00,47.11,47.16,47.1,47.13,116406.0,44.2334,44.2804,44.224,44.2522,116406.0
2023-10-18 10:10:00,47.13,47.13,47.09,47.1,68529.0,44.2522,44.2522,44.2146,44.224,68529.0
2023-10-18 10:15:00,47.1,47.17,47.09,47.16,167036.0,44.224,44.2898,44.2146,44.2804,167036.0
2023-10-18 10:20:00,47.17,47.19,47.14,47.19,82884.0,44.2898,44.3085,44.2616,44.3085,82884.0
2023-10-18 10:25:00,47.18,47.18,47.09,47.09,160596.0,44.2992,44.2992,44.2146,44.2146,160596.0
2023-10-18 10:30:00,47.08,47.1,47.02,47.03,125502.0,44.2053,44.224,44.1489,44.1583,125502.0
2023-10-18 10:35:00,47.03,47.03,46.97,46.99,190777.0,44.1583,44.1583,44.102,44.1208,190777.0
2023-10-18 10:40:00,46.99,47.01,46.96,46.99,66552.0,44.1208,44.1395,44.0926,44.1208,66552.0
2023-10-18 10:45:00,46.99,47.02,46.97,46.98,102007.0,44.1208,44.1489,44.102,44.1114,102007.0
2023-10-18 10:50:00,46.97,46.99,46.93,46.94,124289.0,44.102,44.1208,44.0644,44.0738,124289.0
2023-10-18 10:55:00,46.94,46.97,46.93,46.96,66710.0,44.0738,44.102,44.0644,44.0926,66710.0
2023-10-18 11:00:00,46.95,47.0,46.95,46.99,84731.0,44.0832,44.1301,44.0832,44.1208,84731.0
2023-10-18 11:05:00,46.98,46.99,46.93,46.95,63986.0,44.1114,44.1208,44.0644,44.0832,63986.0
2023-10-18 11:10:00,46.95,46.97,46.92,46.96,114812.0,44.0832,44.102,44.055,44.0926,114812.0
2023-10-18 11:15:00,46.96,46.99,46.96,46.98,50955.0,44.0926,44.1208,44.0926,44.1114,50955.0
2023-10-18 11:20:00,46.97,46.98,46.94,46.95,49682.0,44.102,44.1114,44.0738,44.0832,49682.0
2023-10-18 11:25:00,46.95,47.0,46.95,46.96,131992.0,44.0832,44.1301,44.0832,44.0926,131992.0
2023-10-18 11:30:00,46.95,46.98,46.94,46.94,49989.0,44.0832,44.1114,44.0738,44.0738,49989.0
2023-10-18 11:35:00,46.94,46.96,46.93,46.94,50717.0,44.0738,44.0926,44.0644,44.0738,50717.0
2023-10-18 11:40:00,46.94,46.96,46.92,46.92,54991.0,44.0738,44.0926,44.055,44.055,54991.0
2023-10-18 11:45:00,46.93,46.95,46.92,46.93,129320.0,44.0644,44.0832,44.055,44.0644,129320.0
2023-10-18 11:50:00,46.93,46.95,46.91,46.93,41785.0,44.0644,44.0832,44.0456,44.0644,41785.0
2023-10-18 11:55:00,46.93,46.96,46.92,46.93,75283.0,44.0644,44.0926,44.055,44.0644,75283.0
2023-10-18 12:00:00,46.93,46.96,46.9,46.96,104058.0,44.0644,44.0926,44.0362,44.0926,104058.0
2023-10-18 12:05:00,46.95,46.96,46.92,46.95,108018.0,44.0832,44.0926,44.055,44.0832,108018.0
2023-10-18 12:10:00,46.95,46.97,46.91,46.92,81459.0,44.0832,44.102,44.0456,44.055,81459.0
2023-10-18 12:15:00,46.92,46.93,46.9,46.9,50736.0,44.055,44.0644,44.0362,44.0362,50736.0
2023-10-18 12:20:00,46.9,46.91,46.88,46.89,80616.0,44.0362,44.0456,44.0175,44.0269,80616.0
2023-10-18 12:25:00,46.89,46.91,46.88,46.89,37536.0,44.0269,44.0456,44.0175,44.0269,37536.0
2023-10-18 12:30:00,46.9,46.92,46.89,46.9,42269.0,44.0362,44.055,44.0269,44.0362,42269.0
2023-10-18 12:35:00,46.9,46.92,46.88,46.9,108177.0,44.0362,44.055,44.0175,44.0362,108177.0
2023-10-18 12:40:00,46.9,46.94,46.89,46.93,36240.0,44.0362,44.0738,44.0269,44.0644,36240.0
2023-10-18 12:45:00,46.94,46.94,46.91,46.93,58204.0,44.0738,44.0738,44.0456,44.0644,58204.0
2023-10-18 12:50:00,46.94,46.94,46.9,46.91,48873.0,44.0738,44.0738,44.0362,44.0456,48873.0
2023-10-18 12:55:00,46.91,46.92,46.89,46.91,36368.0,44.0456,44.055,44.0269,44.0456,36368.0
2023-10-18 13:00:00,46.91,46.99,46.88,46.99,102828.0,44.0456,44.1208,44.0175,44.1208,102828.0
2023-10-18 13:05:00,46.99,47.0,46.96,46.98,74225.0,44.1208,44.1301,44.0926,44.1114,74225.0
2023-10-18 13:10:00,46.98,47.03,46.97,47.03,64405.0,44.1114,44.1583,44.102,44.1583,64405.0
2023-10-18 13:15:00,47.02,47.04,46.99,47.0,74878.0,44.1489,44.1677,44.1208,44.1301,74878.0
2023-10-18 13:20:00,46.99,47.0,46.98,46.98,64088.0,44.1208,44.1301,44.1114,44.1114,64088.0
2023-10-18 13:25:00,46.99,47.0,46.98,46.98,50925.0,44.1208,44.1301,44.1114,44.1114,50925.0
2023-10-18 13:30:00,46.98,46.98,46.94,46.95,93626.0,44.1114,44.1114,44.0738,44.0832,93626.0
2023-10-18 13:35:00,46.95,46.95,46.91,46.92,63304.0,44.0832,44.0832,44.0456,44.055,63304.0
2023-10-18 13:40:00,46.92,46.94,46.92,46.93,76259.0,44.055,44.0738,44.055,44.0644,76259.0
2023-10-18 13:45:00,46.93,46.94,46.91,46.93,120806.0,44.0644,44.0738,44.0456,44.0644,120806.0
2023-10-18 13:50:00,46.94,46.96,46.94,46.96,64916.0,44.0738,44.0926,44.0738,44.0926,64916.0
2023-10-18 13:55:00,46.95,46.99,46.94,46.98,86913.0,44.0832,44.1208,44.0738,44.1114,86913.0
2023-10-18 14:00:00,46.98,46.99,46.95,46.96,54759.0,44.1114,44.1208,44.0832,44.0926,54759.0
2023-10-18 14:05:00,46.97,47.01,46.95,46.99,135472.0,44.102,44.1395,44.0832,44.1208,135472.0
2023-10-18 14:10:00,46.98,46.99,46.96,46.96,59605.0,44.1114,44.1208,44.0926,44.0926,59605.0
2023-10-18 14:15:00,46.96,46.97,46.92,46.94,101126.0,44.0926,44.102,44.055,44.0738,101126.0
2023-10-18 14:20:00,46.93,46.95,46.93,46.94,50015.0,44.0644,44.0832,44.0644,44.0738,50015.0
2023-10-18 14:25:00,46.94,46.94,46.91,46.94,72152.0,44.0738,44.0738,44.0456,44.0738,72152.0
2023-10-18 14:30:00,46.93,46.97,46.93,46.95,165517.0,44.0644,44.102,44.0644,44.0832,165517.0
2023-10-18 14:35:00,46.95,46.95,46.91,46.91,73546.0,44.0832,44.0832,44.0456,44.0456,73546.0
2023-10-18 14:40:00,46.92,46.93,46.9,46.91,123163.0,44.055,44.0644,44.0362,44.0456,123163.0
2023-10-18 14:45:00,46.91,46.92,46.89,46.9,116739.0,44.0456,44.055,44.0269,44.0362,116739.0
2023-10-18 14:50:00,46.9,46.9,46.87,46.87,57127.0,44.0362,44.0362,44.0081,44.0081,57127.0
2023-10-18 14:55:00,46.88,46.9,46.87,46.89,72365.0,44.0175,44.0362,44.0081,44.0269,72365.0
2023-10-18 15:00:00,46.89,46.89,46.85,46.86,108710.0,44.0269,44.0269,43.9893,43.9987,108710.0
2023-10-18 15:05:00,46.86,46.86,46.83,46.84,48239.0,43.9987,43.9987,43.9705,43.9799,48239.0
2023-10-18 15:10:00,46.85,46.87,46.84,46.86,79356.0,43.9893,44.0081,43.9799,43.9987,79356.0
2023-10-18 15:15:00,46.86,46.88,46.85,46.86,110059.0,43.9987,44.0175,43.9893,43.9987,110059.0
2023-10-18 15:20:00,46.87,46.88,46.86,46.88,163078.0,44.0081,44.0175,43.9987,44.0175,163078.0
2023-10-18 15:25:00,46.88,46.88,46.84,46.86,169394.0,44.0175,44.0175,43.9799,43.9987,169394.0
2023-10-18 15:30:00,46.86,46.87,46.85,46.86,140040.0,43.9987,44.0081,43.9893,43.9987,140040.0
2023-10-18 15:35:00,46.86,46.88,46.85,46.87,120485.0,43.9987,44.0175,43.9893,44.0081,120485.0
2023-10-18 15:40:00,46.87,46.87,46.84,46.84,115429.0,44.0081,44.0081,43.9799,43.9799,115429.0
2023-10-18 15:45:00,46.84,46.86,46.83,46.84,215429.0,43.9799,43.9987,43.9705,43.9799,215429.0
2023-10-18 15:50:00,46.84,46.89,46.83,46.89,518177.0,43.9799,44.0269,43.9705,44.0269,518177.0
2023-10-18 15:55:00,46.9,46.92,46.88,46.89,440327.0,44.0362,44.055,44.0175,44.0269,440327.0
2023-10-19 09:30:00,46.79,46.86,46.78,46.81,371899.0,43.933,43.9987,43.9236,43.9517,371899.0
2023-10-19 09:35:00,46.81,46.84,46.76,46.84,284443.0,43.9517,43.9799,43.9048,43.9799,284443.0
2023-10-19 09:40:00,46.84,46.85,46.78,46.81,745933.0,43.9799,43.9893,43.9236,43.9517,745933.0
2023-10-19 09:45:00,46.81,46.82,46.77,46.8,282599.0,43.9517,43.9611,43.9142,43.9424,282599.0
2023-10-19 09:50:00,46.8,46.81,46.77,46.79,214278.0,43.9424,43.9517,43.9142,43.933,214278.0
2023-10-19 09:55:00,46.79,46.8,46.78,46.79,169727.0,43.933,43.9424,43.9236,43.933,169727.0
2023-10-19 10:00:00,46.8,46.8,46.75,46.79,202613.0,43.9424,43.9424,43.8954,43.933,202613.0
2023-10-19 10:05:00,46.78,46.8,46.76,46.79,100390.0,43.9236,43.9424,43.9048,43.933,100390.0
2023-10-19 10:10:00,46.8,46.84,46.79,46.83,240483.0,43.9424,43.9799,43.933,43.9705,240483.0
2023-10-19 10:15:00,46.83,46.84,46.75,46.76,207960.0,43.9705,43.9799,43.8954,43.9048,207960.0
2023-10-19 10:20:00,46.76,46.77,46.71,46.74,320717.0,43.9048,43.9142,43.8579,43.886,320717.0
2023-10-19 10:25:00,46.74,46.75,46.69,46.69,262658.0,43.886,43.8954,43.8391,43.8391,262658.0
2023-10-19 10:30:00,46.7,46.72,46.68,46.72,232697.0,43.8485,43.8672,43.8297,43.8672,232697.0
2023-10-19 10:35:00,46.73,46.76,46.71,46.74,194816.0,43.8766,43.9048,43.8579,43.886,194816.0
2023-10-19 10:40:00,46.75,46.77,46.72,46.73,183157.0,43.8954,43.9142,43.8672,43.8766,183157.0
2023-10-19 10:45:00,46.73,46.74,46.71,46.72,171641.0,43.8766,43.886,43.8579,43.8672,171641.0
2023-10-19 10:50:00,46.72,46.74,46.69,46.71,126052.0,43.8672,43.886,43.8391,43.8579,126052.0
2023-10-19 10:55:00,46.71,46.73,46.7,46.71,65112.0,43.8579,43.8766,43.8485,43.8579,65112.0
2023-10-19 11:00:00,46.71,46.74,46.69,46.73,154335.0,43.8579,43.886,43.8391,43.8766,154335.0
2023-10-19 11:05:00,46.74,46.78,46.72,46.77,231175.0,43.886,43.9236,43.8672,43.9142,231175.0
2023-10-19 11:10:00,46.77,46.79,46.76,46.78,330972.0,43.9142,43.933,43.9048,43.9236,330972.0
2023-10-19 11:15:00,46.78,46.78,46.73,46.75,65994.0,43.9236,43.9236,43.8766,43.8954,65994.0
2023-10-19 11:20:00,46.74,46.77,46.71,46.77,67316.0,43.886,43.9142,43.8579,43.9142,67316.0
2023-10-19 11:25:00,46.78,46.81,46.77,46.8,83486.0,43.9236,43.9517,43.9142,43.9424,83486.0
2023-10-19 11:30:00,46.79,46.82,46.78,46.81,83966.0,43.933,43.9611,43.9236,43.9517,83966.0
2023-10-19 11:35:00,46.81,46.83,46.8,46.8,60388.0,43.9517,43.9705,43.9424,43.9424,60388.0
2023-10-19 11:40:00,46.8,46.85,46.8,46.84,62058.0,43.9424,43.9893,43.9424,43.9799,62058.0
2023-10-19 11:45:00,46.84,46.85,46.82,46.83,63929.0,43.9799,43.9893,43.9611,43.9705,63929.0
2023-10-19 11:50:00,46.83,46.84,46.81,46.81,54086.0,43.9705,43.9799,43.9517,43.9517,54086.0
2023-10-19 11:55:00,46.82,46.82,46.78,46.79,192537.0,43.9611,43.9611,43.9236,43.933,192537.0
2023-10-19 12:00:00,46.78,46.96,46.71,46.92,634088.0,43.9236,44.0926,43.8579,44.055,634088.0
2023-10-19 12:05:00,46.93,46.94,46.85,46.86,224181.0,44.0644,44.0738,43.9893,43.9987,224181.0
2023-10-19 12:10:00,46.86,46.9,46.85,46.88,115218.0,43.9987,44.0362,43.9893,44.0175,115218.0
2023-10-19 12:15:00,46.89,46.97,46.86,46.96,231568.0,44.0269,44.102,43.9987,44.0926,231568.0
2023-10-19 12:20:00,46.96,47.02,46.96,46.99,250625.0,44.0926,44.1489,44.0926,44.1208,250625.0
2023-10-19 12:25:00,46.97,46.97,46.82,46.83,282704.0,44.102,44.102,43.9611,43.9705,282704.0
2023-10-19 12:30:00,46.84,46.85,46.71,46.71,199198.0,43.9799,43.9893,43.8579,43.8579,199198.0
2023-10-19 12:35:00,46.72,46.72,46.64,46.69,254410.0,43.8672,43.8672,43.7921,43.8391,254410.0
2023-10-19 12:40:00,46.69,46.76,46.68,46.72,136487.0,43.8391,43.9048,43.8297,43.8672,136487.0
2023-10-19 12:45:00,46.73,46.81,46.73,46.81,110766.0,43.8766,43.9517,43.8766,43.9517,110766.0
2023-10-19 12:50:00,46.8,46.88,46.78,46.88,183045.0,43.9424,44.0175,43.9236,44.0175,183045.0
2023-10-19 12:55:00,46.88,46.92,46.85,46.9,70965.0,44.0175,44.055,43.9893,44.0362,70965.0
2023-10-19 13:00:00,46.91,46.95,46.89,46.91,142414.0,44.0456,44.0832,44.0269,44.0456,142414.0
2023-10-19 13:05:00,46.91,46.98,46.91,46.96,164354.0,44.0456,44.1114,44.0456,44.0926,164354.0
2023-10-19 13:10:00,46.96,46.97,46.92,46.93,173975.0,44.0926,44.102,44.055,44.0644,173975.0
2023-10-19 13:15:00,46.93,46.97,46.9,46.96,202562.0,44.0644,44.102,44.0362,44.0926,202562.0
2023-10-19 13:20:00,46.96,46.97,46.9,46.9,63885.0,44.0926,44.102,44.0362,44.0362,63885.0
2023-10-19 13:25:00,46.9,46.92,46.88,46.91,80477.0,44.0362,44.055,44.0175,44.0456,80477.0
2023-10-19 13:30:00,46.91,46.95,46.89,46.9,69960.0,44.0456,44.0832,44.0269,44.0362,69960.0
2023-10-19 13:35:00,46.89,46.9,46.82,46.82,150838.0,44.0269,44.0362,43.9611,43.9611,150838.0
2023-10-19 13:40:00,46.82,46.83,46.79,46.81,104706.0,43.9611,43.9705,43.933,43.9517,104706.0
2023-10-19 13:45:00,46.8,46.83,46.8,46.82,45981.0,43.9424,43.9705,43.9424,43.9611,45981.0
2023-10-19 13:50:00,46.82,46.84,46.81,46.82,87010.0,43.9611,43.9799,43.9517,43.9611,87010.0
2023-10-19 13:55:00,46.82,46.85,46.81,46.84,118442.0,43.9611,43.9893,43.9517,43.9799,118442.0
2023-10-19 14:00:00,46.84,46.87,46.82,46.85,235044.0,43.9799,44.0081,43.9611,43.9893,235044.0
2023-10-19 14:05:00,46.84,46.86,46.82,46.83,675472.0,43.9799,43.9987,43.9611,43.9705,675472.0
2023-10-19 14:10:00,46.84,46.87,46.83,46.84,57957.0,43.9799,44.0081,43.9705,43.9799,57957.0
2023-10-19 14:15:00,46.84,46.87,46.83,46.84,358015.0,43.9799,44.0081,43.9705,43.9799,358015.0
2023-10-19 14:20:00,46.85,46.85,46.79,46.8,81759.0,43.9893,43.9893,43.933,43.9424,81759.0
2023-10-19 14:25:00,46.79,46.81,46.78,46.8,94613.0,43.933,43.9517,43.9236,43.9424,94613.0
2023-10-19 14:30:00,46.79,46.79,46.71,46.72,152004.0,43.933,43.933,43.8579,43.8672,152004.0
2023-10-19 14:35:00,46.72,46.72,46.67,46.7,493787.0,43.8672,43.8672,43.8203,43.8485,493787.0
2023-10-19 14:40:00,46.7,46.7,46.66,46.66,378021.0,43.8485,43.8485,43.8109,43.8109,378021.0
2023-10-19 14:45:00,46.66,46.68,46.64,46.65,297619.0,43.8109,43.8297,43.7921,43.8015,297619.0
2023-10-19 14:50:00,46.65,46.66,46.63,46.64,269884.0,43.8015,43.8109,43.7827,43.7921,269884.0
2023-10-19 14:55:00,46.64,46.67,46.63,46.65,316016.0,43.7921,43.8203,43.7827,43.8015,316016.0
2023-10-19 15:00:00,46.65,46.69,46.64,46.68,594536.0,43.8015,43.8391,43.7921,43.8297,594536.0
2023-10-19 15:05:00,46.68,46.69,46.66,46.67,238522.0,43.8297,43.8391,43.8109,43.8203,238522.0
2023-10-19 15:10:00,46.67,46.76,46.64,46.65,3921592.0,43.8203,43.9048,43.7921,43.8015,3921592.0
2023-10-19 15:15:00,46.65,46.66,46.62,46.65,411926.0,43.8015,43.8109,43.7733,43.8015,411926.0
2023-10-19 15:20:00,46.66,46.67,46.63,46.64,387425.0,43.8109,43.8203,43.7827,43.7921,387425.0
2023-10-19 15:25:00,46.65,46.66,46.63,46.65,675640.0,43.8015,43.8109,43.7827,43.8015,675640.0
2023-10-19 15:30:00,46.65,46.67,46.64,46.67,425405.0,43.8015,43.8203,43.7921,43.8203,425405.0
2023-10-19 15:35:00,46.67,46.68,46.65,46.65,154091.0,43.8203,43.8297,43.8015,43.8015,154091.0
2023-10-19 15:40:00,46.65,46.66,46.61,46.62,511897.0,43.8015,43.8109,43.764,43.7733,511897.0
2023-10-19 15:45:00,46.62,46.66,46.61,46.66,470844.0,43.7733,43.8109,43.764,43.8109,470844.0
2023-10-19 15:50:00,46.66,46.68,46.65,46.66,462150.0,43.8109,43.8297,43.8015,43.8109,462150.0
2023-10-19 15:55:00,46.66,46.66,46.64,46.65,419319.0,43.8109,43.8109,43.7921,43.8015,419319.0
2023-10-20 09:30:00,46.26,46.37,46.21,46.36,274274.0,43.4353,43.5386,43.3884,43.5292,274274.0
2023-10-20 09:35:00,46.36,46.37,46.33,46.34,618954.0,43.5292,43.5386,43.5011,43.5104,618954.0
2023-10-20 09:40:00,46.34,46.35,46.3,46.32,602614.0,43.5104,43.5198,43.4729,43.4917,602614.0
2023-10-20 09:45:00,46.32,46.4,46.3,46.4,219170.0,43.4917,43.5668,43.4729,43.5668,219170.0
2023-10-20 09:50:00,46.39,46.4,46.33,46.37,159591.0,43.5574,43.5668,43.5011,43.5386,159591.0
2023-10-20 09:55:00,46.37,46.39,46.34,46.34,108734.0,43.5386,43.5574,43.5104,43.5104,108734.0
2023-10-20 10:00:00,46.34,46.39,46.32,46.35,192436.0,43.5104,43.5574,43.4917,43.5198,192436.0
2023-10-20 10:05:00,46.36,46.37,46.29,46.32,291228.0,43.5292,43.5386,43.4635,43.4917,291228.0
2023-10-20 10:10:00,46.32,46.33,46.24,46.25,247858.0,43.4917,43.5011,43.4165,43.4259,247858.0
2023-10-20 10:15:00,46.24,46.26,46.22,46.25,166166.0,43.4165,43.4353,43.3978,43.4259,166166.0
2023-10-20 10:20:00,46.24,46.25,46.21,46.23,304796.0,43.4165,43.4259,43.3884,43.4072,304796.0
2023-10-20 10:25:00,46.23,46.23,46.19,46.19,487430.0,43.4072,43.4072,43.3696,43.3696,487430.0
2023-10-20 10:30:00,46.19,46.25,46.17,46.25,296449.0,43.3696,43.4259,43.3508,43.4259,296449.0
2023-10-20 10:35:00,46.25,46.26,46.21,46.22,398197.0,43.4259,43.4353,43.3884,43.3978,398197.0
2023-10-20 10:40:00,46.21,46.22,46.18,46.18,238822.0,43.3884,43.3978,43.3602,43.3602,238822.0
2023-10-20 10:45:00,46.18,46.21,46.16,46.21,631040.0,43.3602,43.3884,43.3414,43.3884,631040.0
2023-10-20 10:50:00,46.21,46.22,46.18,46.19,216486.0,43.3884,43.3978,43.3602,43.3696,216486.0
2023-10-20 10:55:00,46.19,46.19,46.13,46.17,211919.0,43.3696,43.3696,43.3133,43.3508,211919.0
2023-10-20 11:00:00,46.16,46.2,46.15,46.18,153447.0,43.3414,43.379,43.332,43.3602,153447.0
2023-10-20 11:05:00,46.18,46.2,46.17,46.18,189490.0,43.3602,43.379,43.3508,43.3602,189490.0
2023-10-20 11:10:00,46.18,46.19,46.14,46.18,202521.0,43.3602,43.3696,43.3227,43.3602,202521.0
2023-10-20 11:15:00,46.18,46.19,46.12,46.13,187817.0,43.3602,43.3696,43.3039,43.3133,187817.0
2023-10-20 11:20:00,46.14,46.16,46.13,46.15,243451.0,43.3227,43.3414,43.3133,43.332,243451.0
2023-10-20 11:25:00,46.16,46.17,46.13,46.16,307136.0,43.3414,43.3508,43.3133,43.3414,307136.0
2023-10-20 11:30:00,46.16,46.17,46.11,46.13,241477.0,43.3414,43.3508,43.2945,43.3133,241477.0
2023-10-20 11:35:00,46.12,46.16,46.12,46.14,180985.0,43.3039,43.3414,43.3039,43.3227,180985.0
2023-10-20 11:40:00,46.14,46.16,46.13,46.15,127295.0,43.3227,43.3414,43.3133,43.332,127295.0
2023-10-20 11:45:00,46.15,46.18,46.14,46.16,179445.0,43.332,43.3602,43.3227,43.3414,179445.0
2023-10-20 11:50:00,46.16,46.19,46.16,46.18,669532.0,43.3414,43.3696,43.3414,43.3602,669532.0
2023-10-20 11:55:00,46.18,46.2,46.17,46.19,143931.0,43.3602,43.379,43.3508,43.3696,143931.0
2023-10-20 12:00:00,46.19,46.2,46.13,46.15,162225.0,43.3696,43.379,43.3133,43.332,162225.0
2023-10-20 12:05:00,46.15,46.15,46.12,46.13,108271.0,43.332,43.332,43.3039,43.3133,108271.0
2023-10-20 12:10:00,46.13,46.14,46.11,46.12,332532.0,43.3133,43.3227,43.2945,43.3039,332532.0
2023-10-20 12:15:00,46.12,46.15,46.11,46.15,183239.0,43.3039,43.332,43.2945,43.332,183239.0
2023-10-20 12:20:00,46.15,46.18,46.14,46.17,139594.0,43.332,43.3602,43.3227,43.3508,139594.0
2023-10-20 12:25:00,46.16,46.17,46.13,46.14,145522.0,43.3414,43.3508,43.3133,43.3227,145522.0
2023-10-20 12:30:00,46.14,46.18,46.13,46.18,120929.0,43.3227,43.3602,43.3133,43.3602,120929.0
2023-10-20 12:35:00,46.18,46.2,46.16,46.17,123929.0,43.3602,43.379,43.3414,43.3508,123929.0
2023-10-20 12:40:00,46.18,46.18,46.15,46.16,99257.0,43.3602,43.3602,43.332,43.3414,99257.0
2023-10-20 12:45:00,46.16,46.19,46.16,46.19,195890.0,43.3414,43.3696,43.3414,43.3696,195890.0
2023-10-20 12:50:00,46.2,46.2,46.18,46.19,172769.0,43.379,43.379,43.3602,43.3696,172769.0
2023-10-20 12:55:00,46.19,46.22,46.18,46.22,136523.0,43.3696,43.3978,43.3602,43.3978,136523.0
2023-10-20 13:00:00,46.22,46.23,46.18,46.19,159711.0,43.3978,43.4072,43.3602,43.3696,159711.0
2023-10-20 13:05:00,46.19,46.19,46.16,46.17,106630.0,43.3696,43.3696,43.3414,43.3508,106630.0
2023-10-20 13:10:00,46.18,46.2,46.17,46.18,102802.0,43.3602,43.379,43.3508,43.3602,102802.0
2023-10-20 13:15:00,46.19,46.26,46.17,46.25,163861.0,43.3696,43.4353,43.3508,43.4259,163861.0
2023-10-20 13:20:00,46.25,46.26,46.22,46.23,205723.0,43.4259,43.4353,43.3978,43.4072,205723.0
2023-10-20 13:25:00,46.23,46.24,46.21,46.23,90625.0,43.4072,43.4165,43.3884,43.4072,90625.0
2023-10-20 13:30:00,46.23,46.24,46.2,46.21,87027.0,43.4072,43.4165,43.379,43.3884,87027.0
2023-10-20 13:35:00,46.22,46.22,46.19,46.19,138152.0,43.3978,43.3978,43.3696,43.3696,138152.0
2023-10-20 13:40:00,46.19,46.25,46.19,46.23,127574.0,43.3696,43.4259,43.3696,43.4072,127574.0
2023-10-20 13:45:00,46.23,46.23,46.16,46.16,91522.0,43.4072,43.4072,43.3414,43.3414,91522.0
2023-10-20 13:50:00,46.16,46.18,46.14,46.16,194697.0,43.3414,43.3602,43.3227,43.3414,194697.0
2023-10-20 13:55:00,46.16,46.19,46.16,46.18,71347.0,43.3414,43.3696,43.3414,43.3602,71347.0
2023-10-20 14:00:00,46.18,46.2,46.16,46.18,122724.0,43.3602,43.379,43.3414,43.3602,122724.0
2023-10-20 14:05:00,46.18,46.19,46.15,46.18,179057.0,43.3602,43.3696,43.332,43.3602,179057.0
2023-10-20 14:10:00,46.18,46.18,46.13,46.13,124625.0,43.3602,43.3602,43.3133,43.3133,124625.0
2023-10-20 14:15:00,46.13,46.14,46.09,46.1,146599.0,43.3133,43.3227,43.2757,43.2851,146599.0
2023-10-20 14:20:00,46.09,46.12,46.09,46.11,294549.0,43.2757,43.3039,43.2757,43.2945,294549.0
2023-10-20 14:25:00,46.11,46.12,46.1,46.11,228423.0,43.2945,43.3039,43.2851,43.2945,228423.0
2023-10-20 14:30:00,46.1,46.14,46.09,46.13,101729.0,43.2851,43.3227,43.2757,43.3133,101729.0
2023-10-20 14:35:00,46.13,46.14,46.11,46.12,261475.0,43.3133,43.3227,43.2945,43.3039,261475.0
2023-10-20 14:40:00,46.12,46.13,46.1,46.13,94742.0,43.3039,43.3133,43.2851,43.3133,94742.0
2023-10-20 14:45:00,46.12,46.14,46.11,46.13,147521.0,43.3039,43.3227,43.2945,43.3133,147521.0
2023-10-20 14:50:00,46.12,46.14,46.11,46.14,281797.0,43.3039,43.3227,43.2945,43.3227,281797.0
2023-10-20 14:55:00,46.14,46.16,46.13,46.14,110851.0,43.3227,43.3414,43.3133,43.3227,110851.0
2023-10-20 15:00:00,46.14,46.16,46.13,46.14,132568.0,43.3227,43.3414,43.3133,43.3227,132568.0
2023-10-20 15:05:00,46.14,46.15,46.11,46.12,67282.0,43.3227,43.332,43.2945,43.3039,67282.0
2023-10-20 15:10:00,46.12,46.13,46.1,46.13,127866.0,43.3039,43.3133,43.2851,43.3133,127866.0
2023-10-20 15:15:00,46.13,46.15,46.11,46.15,95968.0,43.3133,43.332,43.2945,43.332,95968.0
2023-10-20 15:20:00,46.15,46.15,46.1,46.11,64315.0,43.332,43.332,43.2851,43.2945,64315.0
2023-10-20 15:25:00,46.11,46.12,46.09,46.12,200266.0,43.2945,43.3039,43.2757,43.3039,200266.0
2023-10-20 15:30:00,46.12,46.13,46.11,46.12,108180.0,43.3039,43.3133,43.2945,43.3039,108180.0
2023-10-20 15:35:00,46.12,46.12,46.1,46.11,125406.0,43.3039,43.3039,43.2851,43.2945,125406.0
2023-10-20 15:40:00,46.11,46.11,46.08,46.09,175649.0,43.2945,43.2945,43.2663,43.2757,175649.0
2023-10-20 15:45:00,46.08,46.09,46.07,46.07,216559.0,43.2663,43.2757,43.2569,43.2569,216559.0
2023-10-20 15:50:00,46.08,46.08,46.06,46.07,224985.0,43.2663,43.2663,43.2475,43.2569,224985.0
2023-10-20 15:55:00,46.07,46.09,46.06,46.07,435633.0,43.2569,43.2757,43.2475,43.2569,435633.0
2023-10-23 09:30:00,45.75,45.81,45.73,45.77,226743.0,42.9565,43.0128,42.9377,42.9752,226743.0
2023-10-23 09:35:00,45.78,45.79,45.7,45.71,220838.0,42.9846,42.994,42.9095,42.9189,220838.0
2023-10-23 09:40:00,45.7,45.71,45.57,45.59,244538.0,42.9095,42.9189,42.7875,42.8062,244538.0
2023-10-23 09:45:00,45.58,45.78,45.58,45.77,400818.0,42.7968,42.9846,42.7968,42.9752,400818.0
2023-10-23 09:50:00,45.78,45.8,45.73,45.77,423919.0,42.9846,43.0034,42.9377,42.9752,423919.0
2023-10-23 09:55:00,45.77,45.82,45.76,45.81,255350.0,42.9752,43.0222,42.9659,43.0128,255350.0
2023-10-23 10:00:00,45.81,45.85,45.79,45.8,138334.0,43.0128,43.0504,42.994,43.0034,138334.0
2023-10-23 10:05:00,45.8,45.85,45.78,45.85,281338.0,43.0034,43.0504,42.9846,43.0504,281338.0
2023-10-23 10:10:00,45.84,45.9,45.84,45.89,283361.0,43.041,43.0973,43.041,43.0879,283361.0
2023-10-23 10:15:00,45.89,45.94,45.85,45.93,293505.0,43.0879,43.1349,43.0504,43.1255,293505.0
2023-10-23 10:20:00,45.93,45.95,45.9,45.95,169759.0,43.1255,43.1443,43.0973,43.1443,169759.0
2023-10-23 10:25:00,45.95,45.96,45.91,45.91,280386.0,43.1443,43.1536,43.1067,43.1067,280386.0
2023-10-23 10:30:00,45.92,45.93,45.86,45.87,258529.0,43.1161,43.1255,43.0598,43.0691,258529.0
2023-10-23 10:35:00,45.87,45.92,45.85,45.91,113300.0,43.0691,43.1161,43.0504,43.1067,113300.0
2023-10-23 10:40:00,45.92,45.95,45.9,45.95,204413.0,43.1161,43.1443,43.0973,43.1443,204413.0
2023-10-23 10:45:00,45.95,45.95,45.92,45.94,394439.0,43.1443,43.1443,43.1161,43.1349,394439.0
2023-10-23 10:50:00,45.95,45.98,45.93,45.94,168319.0,43.1443,43.1724,43.1255,43.1349,168319.0
2023-10-23 10:55:00,45.95,45.96,45.93,45.94,249622.0,43.1443,43.1536,43.1255,43.1349,249622.0
2023-10-23 11:00:00,45.94,45.98,45.92,45.98,165191.0,43.1349,43.1724,43.1161,43.1724,165191.0
2023-10-23 11:05:00,45.98,46.0,45.96,45.98,167989.0,43.1724,43.1912,43.1536,43.1724,167989.0
2023-10-23 11:10:00,45.99,46.04,45.98,46.04,168947.0,43.1818,43.2288,43.1724,43.2288,168947.0
2023-10-23 11:15:00,46.03,46.05,46.01,46.04,161186.0,43.2194,43.2382,43.2006,43.2288,161186.0
2023-10-23 11:20:00,46.03,46.08,46.03,46.08,129138.0,43.2194,43.2663,43.2194,43.2663,129138.0
2023-10-23 11:25:00,46.08,46.1,46.07,46.09,90832.0,43.2663,43.2851,43.2569,43.2757,90832.0
2023-10-23 11:30:00,46.09,46.12,46.09,46.12,221776.0,43.2757,43.3039,43.2757,43.3039,221776.0
2023-10-23 11:35:00,46.12,46.13,46.1,46.13,118749.0,43.3039,43.3133,43.2851,43.3133,118749.0
2023-10-23 11:40:00,46.13,46.13,46.09,46.11,109218.0,43.3133,43.3133,43.2757,43.2945,109218.0
2023-10-23 11:45:00,46.1,46.11,46.07,46.09,91802.0,43.2851,43.2945,43.2569,43.2757,91802.0
2023-10-23 11:50:00,46.09,46.11,46.08,46.09,111536.0,43.2757,43.2945,43.2663,43.2757,111536.0
2023-10-23 11:55:00,46.08,46.11,46.07,46.1,207445.0,43.2663,43.2945,43.2569,43.2851,207445.0
2023-10-23 12:00:00,46.1,46.11,46.07,46.08,90454.0,43.2851,43.2945,43.2569,43.2663,90454.0
2023-10-23 12:05:00,46.08,46.11,46.07,46.11,188007.0,43.2663,43.2945,43.2569,43.2945,188007.0
2023-10-23 12:10:00,46.11,46.11,46.09,46.09,144722.0,43.2945,43.2945,43.2757,43.2757,144722.0
2023-10-23 12:15:00,46.09,46.11,46.08,46.08,533405.0,43.2757,43.2945,43.2663,43.2663,533405.0
2023-10-23 12:20:00,46.08,46.12,46.07,46.11,237390.0,43.2663,43.3039,43.2569,43.2945,237390.0
2023-10-23 12:25:00,46.12,46.12,46.1,46.11,97058.0,43.3039,43.3039,43.2851,43.2945,97058.0
2023-10-23 12:30:00,46.11,46.12,46.1,46.1,360890.0,43.2945,43.3039,43.2851,43.2851,360890.0
2023-10-23 12:35:00,46.11,46.13,46.1,46.12,211623.0,43.2945,43.3133,43.2851,43.3039,211623.0
2023-10-23 12:40:00,46.12,46.13,46.11,46.12,179350.0,43.3039,43.3133,43.2945,43.3039,179350.0
2023-10-23 12:45:00,46.12,46.14,46.11,46.13,101833.0,43.3039,43.3227,43.2945,43.3133,101833.0
2023-10-23 12:50:00,46.13,46.16,46.12,46.14,136323.0,43.3133,43.3414,43.3039,43.3227,136323.0
2023-10-23 12:55:00,46.15,46.22,46.14,46.22,252411.0,43.332,43.3978,43.3227,43.3978,252411.0
2023-10-23 13:00:00,46.22,46.23,46.17,46.19,247301.0,43.3978,43.4072,43.3508,43.3696,247301.0
2023-10-23 13:05:00,46.19,46.2,46.18,46.19,91372.0,43.3696,43.379,43.3602,43.3696,91372.0
2023-10-23 13:10:00,46.18,46.19,46.15,46.17,240754.0,43.3602,43.3696,43.332,43.3508,240754.0
2023-10-23 13:15:00,46.16,46.17,46.12,46.12,184833.0,43.3414,43.3508,43.3039,43.3039,184833.0
2023-10-23 13:20:00,46.13,46.16,46.12,46.14,184225.0,43.3133,43.3414,43.3039,43.3227,184225.0
2023-10-23 13:25:00,46.15,46.15,46.12,46.14,221698.0,43.332,43.332,43.3039,43.3227,221698.0
2023-10-23 13:30:00,46.13,46.15,46.12,46.15,151220.0,43.3133,43.332,43.3039,43.332,151220.0
2023-10-23 13:35:00,46.14,46.16,46.14,46.16,90239.0,43.3227,43.3414,43.3227,43.3414,90239.0
2023-10-23 13:40:00,46.16,46.18,46.14,46.16,163748.0,43.3414,43.3602,43.3227,43.3414,163748.0
2023-10-23 13:45:00,46.16,46.19,46.15,46.18,101679.0,43.3414,43.3696,43.332,43.3602,101679.0
2023-10-23 13:50:00,46.18,46.18,46.15,46.15,87647.0,43.3602,43.3602,43.332,43.332,87647.0
2023-10-23 13:55:00,46.16,46.16,46.11,46.12,358801.0,43.3414,43.3414,43.2945,43.3039,358801.0
2023-10-23 14:00:00,46.13,46.13,46.11,46.12,98550.0,43.3133,43.3133,43.2945,43.3039,98550.0
2023-10-23 14:05:00,46.12,46.15,46.11,46.15,130219.0,43.3039,43.332,43.2945,43.332,130219.0
2023-10-23 14:10:00,46.14,46.15,46.12,46.14,161644.0,43.3227,43.332,43.3039,43.3227,161644.0
2023-10-23 14:15:00,46.14,46.14,46.1,46.11,163421.0,43.3227,43.3227,43.2851,43.2945,163421.0
2023-10-23 14:20:00,46.1,46.13,46.09,46.12,160946.0,43.2851,43.3133,43.2757,43.3039,160946.0
2023-10-23 14:25:00,46.12,46.13,46.11,46.12,120664.0,43.3039,43.3133,43.2945,43.3039,120664.0
2023-10-23 14:30:00,46.12,46.13,46.1,46.11,96764.0,43.3039,43.3133,43.2851,43.2945,96764.0
2023-10-23 14:35:00,46.11,46.15,46.1,46.14,110585.0,43.2945,43.332,43.2851,43.3227,110585.0
2023-10-23 14:40:00,46.15,46.17,46.11,46.12,220168.0,43.332,43.3508,43.2945,43.3039,220168.0
2023-10-23 14:45:00,46.13,46.16,46.11,46.14,104099.0,43.3133,43.3414,43.2945,43.3227,104099.0
2023-10-23 14:50:00,46.15,46.15,46.13,46.15,121125.0,43.332,43.332,43.3133,43.332,121125.0
2023-10-23 14:55:00,46.15,46.15,46.12,46.14,159490.0,43.332,43.332,43.3039,43.3227,159490.0
2023-10-23 15:00:00,46.14,46.16,46.13,46.15,129906.0,43.3227,43.3414,43.3133,43.332,129906.0
2023-10-23 15:05:00,46.15,46.15,46.11,46.12,121221.0,43.332,43.332,43.2945,43.3039,121221.0
2023-10-23 15:10:00,46.12,46.12,46.08,46.11,657099.0,43.3039,43.3039,43.2663,43.2945,657099.0
2023-10-23 15:15:00,46.11,46.11,46.09,46.09,142707.0,43.2945,43.2945,43.2757,43.2757,142707.0
2023-10-23 15:20:00,46.09,46.1,46.03,46.05,155766.0,43.2757,43.2851,43.2194,43.2382,155766.0
2023-10-23 15:25:00,46.05,46.07,46.03,46.05,130107.0,43.2382,43.2569,43.2194,43.2382,130107.0
2023-10-23 15:30:00,46.05,46.05,46.03,46.05,344601.0,43.2382,43.2382,43.2194,43.2382,344601.0
2023-10-23 15:35:00,46.05,46.05,46.02,46.03,150970.0,43.2382,43.2382,43.21,43.2194,150970.0
2023-10-23 15:40:00,46.02,46.05,46.02,46.04,420518.0,43.21,43.2382,43.21,43.2288,420518.0
2023-10-23 15:45:00,46.04,46.06,46.03,46.06,691842.0,43.2288,43.2475,43.2194,43.2475,691842.0
2023-10-23 15:50:00,46.06,46.06,46.03,46.03,182993.0,43.2475,43.2475,43.2194,43.2194,182993.0
2023-10-23 15:55:00,46.04,46.05,46.03,46.04,754191.0,43.2288,43.2382,43.2194,43.2288,754191.0
2023-10-24 09:30:00,46.24,46.42,46.22,46.41,186777.0,43.4165,43.5856,43.3978,43.5762,186777.0
2023-10-24 09:35:00,46.41,46.44,46.36,46.43,187445.0,43.5762,43.6043,43.5292,43.5949,187445.0
2023-10-24 09:40:00,46.43,46.44,46.38,46.43,221796.0,43.5949,43.6043,43.548,43.5949,221796.0
2023-10-24 09:45:00,46.44,46.45,46.33,46.42,370257.0,43.6043,43.6137,43.5011,43.5856,370257.0
2023-10-24 09:50:00,46.43,46.46,46.38,46.46,271623.0,43.5949,43.6231,43.548,43.6231,271623.0
2023-10-24 09:55:00,46.47,46.55,46.44,46.54,248365.0,43.6325,43.7076,43.6043,43.6982,248365.0
2023-10-24 10:00:00,46.55,46.56,46.45,46.47,264794.0,43.7076,43.717,43.6137,43.6325,264794.0
2023-10-24 10:05:00,46.47,46.62,46.46,46.61,222160.0,43.6325,43.7733,43.6231,43.764,222160.0
2023-10-24 10:10:00,46.61,46.63,46.58,46.63,62914.0,43.764,43.7827,43.7358,43.7827,62914.0
2023-10-24 10:15:00,46.63,46.65,46.57,46.58,85403.0,43.7827,43.8015,43.7264,43.7358,85403.0
2023-10-24 10:20:00,46.59,46.69,46.56,46.66,169473.0,43.7452,43.8391,43.717,43.8109,169473.0
2023-10-24 10:25:00,46.67,46.7,46.65,46.7,39165.0,43.8203,43.8485,43.8015,43.8485,39165.0
2023-10-24 10:30:00,46.7,46.7,46.65,46.66,193926.0,43.8485,43.8485,43.8015,43.8109,193926.0
2023-10-24 10:35:00,46.67,46.7,46.64,46.69,87447.0,43.8203,43.8485,43.7921,43.8391,87447.0
2023-10-24 10:40:00,46.68,46.68,46.61,46.63,116266.0,43.8297,43.8297,43.764,43.7827,116266.0
2023-10-24 10:45:00,46.63,46.7,46.62,46.7,105433.0,43.7827,43.8485,43.7733,43.8485,105433.0
2023-10-24 10:50:00,46.7,46.7,46.64,46.65,127306.0,43.8485,43.8485,43.7921,43.8015,127306.0
2023-10-24 10:55:00,46.65,46.65,46.62,46.64,60413.0,43.8015,43.8015,43.7733,43.7921,60413.0
2023-10-24 11:00:00,46.64,46.64,46.6,46.64,81269.0,43.7921,43.7921,43.7546,43.7921,81269.0
2023-10-24 11:05:00,46.63,46.67,46.62,46.66,117767.0,43.7827,43.8203,43.7733,43.8109,117767.0
2023-10-24 11:10:00,46.66,46.68,46.63,46.65,83415.0,43.8109,43.8297,43.7827,43.8015,83415.0
2023-10-24 11:15:00,46.65,46.7,46.64,46.68,622002.0,43.8015,43.8485,43.7921,43.8297,622002.0
2023-10-24 11:20:00,46.68,46.69,46.6,46.61,152382.0,43.8297,43.8391,43.7546,43.764,152382.0
2023-10-24 11:25:00,46.6,46.65,46.6,46.62,102450.0,43.7546,43.8015,43.7546,43.7733,102450.0
2023-10-24 11:30:00,46.62,46.64,46.6,46.63,103552.0,43.7733,43.7921,43.7546,43.7827,103552.0
2023-10-24 11:35:00,46.62,46.63,46.59,46.61,140784.0,43.7733,43.7827,43.7452,43.764,140784.0
2023-10-24 11:40:00,46.61,46.63,46.6,46.63,147649.0,43.764,43.7827,43.7546,43.7827,147649.0
2023-10-24 11:45:00,46.63,46.64,46.61,46.62,78528.0,43.7827,43.7921,43.764,43.7733,78528.0
2023-10-24 11:50:00,46.61,46.66,46.6,46.65,148160.0,43.764,43.8109,43.7546,43.8015,148160.0
2023-10-24 11:55:00,46.66,46.67,46.63,46.66,120322.0,43.8109,43.8203,43.7827,43.8109,120322.0
2023-10-24 12:00:00,46.66,46.68,46.63,46.63,63702.0,43.8109,43.8297,43.7827,43.7827,63702.0
2023-10-24 12:05:00,46.63,46.64,46.6,46.61,101367.0,43.7827,43.7921,43.7546,43.764,101367.0
2023-10-24 12:10:00,46.62,46.64,46.61,46.62,46184.0,43.7733,43.7921,43.764,43.7733,46184.0
2023-10-24 12:15:00,46.62,46.63,46.6,46.6,60448.0,43.7733,43.7827,43.7546,43.7546,60448.0
2023-10-24 12:20:00,46.59,46.59,46.57,46.57,74489.0,43.7452,43.7452,43.7264,43.7264,74489.0
2023-10-24 12:25:00,46.57,46.58,46.54,46.56,256296.0,43.7264,43.7358,43.6982,43.717,256296.0
2023-10-24 12:30:00,46.55,46.59,46.55,46.57,37959.0,43.7076,43.7452,43.7076,43.7264,37959.0
2023-10-24 12:35:00,46.56,46.57,46.53,46.55,77763.0,43.717,43.7264,43.6888,43.7076,77763.0
2023-10-24 12:40:00,46.55,46.55,46.52,46.52,24967.0,43.7076,43.7076,43.6795,43.6795,24967.0
2023-10-24 12:45:00,46.53,46.54,46.5,46.51,70774.0,43.6888,43.6982,43.6607,43.6701,70774.0
2023-10-24 12:50:00,46.51,46.52,46.5,46.5,43316.0,43.6701,43.6795,43.6607,43.6607,43316.0
2023-10-24 12:55:00,46.51,46.55,46.5,46.55,84580.0,43.6701,43.7076,43.6607,43.7076,84580.0
2023-10-24 13:00:00,46.54,46.57,46.54,46.56,65764.0,43.6982,43.7264,43.6982,43.717,65764.0
2023-10-24 13:05:00,46.55,46.57,46.54,46.57,24449.0,43.7076,43.7264,43.6982,43.7264,24449.0
2023-10-24 13:10:00,46.56,46.57,46.53,46.55,53418.0,43.717,43.7264,43.6888,43.7076,53418.0
2023-10-24 13:15:00,46.54,46.56,46.54,46.55,79778.0,43.6982,43.717,43.6982,43.7076,79778.0
2023-10-24 13:20:00,46.55,46.6,46.55,46.58,51372.0,43.7076,43.7546,43.7076,43.7358,51372.0
2023-10-24 13:25:00,46.58,46.61,46.57,46.61,119315.0,43.7358,43.764,43.7264,43.764,119315.0
2023-10-24 13:30:00,46.6,46.63,46.6,46.6,111543.0,43.7546,43.7827,43.7546,43.7546,111543.0
2023-10-24 13:35:00,46.6,46.62,46.59,46.62,77739.0,43.7546,43.7733,43.7452,43.7733,77739.0
2023-10-24 13:40:00,46.62,46.63,46.61,46.63,91631.0,43.7733,43.7827,43.764,43.7827,91631.0
2023-10-24 13:45:00,46.63,46.64,46.61,46.63,70259.0,43.7827,43.7921,43.764,43.7827,70259.0
2023-10-24 13:50:00,46.63,46.65,46.62,46.63,50575.0,43.7827,43.8015,43.7733,43.7827,50575.0
2023-10-24 13:55:00,46.63,46.64,46.6,46.62,56016.0,43.7827,43.7921,43.7546,43.7733,56016.0
2023-10-24 14:00:00,46.63,46.64,46.61,46.62,56054.0,43.7827,43.7921,43.764,43.7733,56054.0
2023-10-24 14:05:00,46.62,46.64,46.62,46.63,176064.0,43.7733,43.7921,43.7733,43.7827,176064.0
2023-10-24 14:10:00,46.63,46.64,46.61,46.63,71296.0,43.7827,43.7921,43.764,43.7827,71296.0
2023-10-24 14:15:00,46.63,46.64,46.61,46.63,124419.0,43.7827,43.7921,43.764,43.7827,124419.0
2023-10-24 14:20:00,46.63,46.64,46.61,46.63,64044.0,43.7827,43.7921,43.764,43.7827,64044.0
2023-10-24 14:25:00,46.64,46.66,46.63,46.66,64878.0,43.7921,43.8109,43.7827,43.8109,64878.0
2023-10-24 14:30:00,46.66,46.69,46.66,46.67,86066.0,43.8109,43.8391,43.8109,43.8203,86066.0
2023-10-24 14:35:00,46.66,46.68,46.65,46.66,61299.0,43.8109,43.8297,43.8015,43.8109,61299.0
2023-10-24 14:40:00,46.66,46.67,46.65,46.66,45125.0,43.8109,43.8203,43.8015,43.8109,45125.0
2023-10-24 14:45:00,46.67,46.67,46.65,46.66,87932.0,43.8203,43.8203,43.8015,43.8109,87932.0
2023-10-24 14:50:00,46.66,46.67,46.64,46.66,104346.0,43.8109,43.8203,43.7921,43.8109,104346.0
2023-10-24 14:55:00,46.66,46.67,46.64,46.66,54301.0,43.8109,43.8203,43.7921,43.8109,54301.0
2023-10-24 15:00:00,46.66,46.68,46.65,46.67,65520.0,43.8109,43.8297,43.8015,43.8203,65520.0
2023-10-24 15:05:00,46.66,46.66,46.63,46.66,118257.0,43.8109,43.8109,43.7827,43.8109,118257.0
2023-10-24 15:10:00,46.65,46.67,46.64,46.66,85127.0,43.8015,43.8203,43.7921,43.8109,85127.0
2023-10-24 15:15:00,46.66,46.68,46.66,46.66,328146.0,43.8109,43.8297,43.8109,43.8109,328146.0
2023-10-24 15:20:00,46.66,46.69,46.66,46.67,178052.0,43.8109,43.8391,43.8109,43.8203,178052.0
2023-10-24 15:25:00,46.67,46.69,46.66,46.69,105978.0,43.8203,43.8391,43.8109,43.8391,105978.0
2023-10-24 15:30:00,46.68,46.69,46.66,46.69,166342.0,43.8297,43.8391,43.8109,43.8391,166342.0
2023-10-24 15:35:00,46.69,46.69,46.66,46.66,86491.0,43.8391,43.8391,43.8109,43.8109,86491.0
2023-10-24 15:40:00,46.66,46.68,46.66,46.67,153992.0,43.8109,43.8297,43.8109,43.8203,153992.0
2023-10-24 15:45:00,46.67,46.68,46.67,46.68,168747.0,43.8203,43.8297,43.8203,43.8297,168747.0
2023-10-24 15:50:00,46.67,46.68,46.65,46.65,178649.0,43.8203,43.8297,43.8015,43.8015,178649.0
2023-10-24 15:55:00,46.66,46.67,46.62,46.62,325736.0,43.8109,43.8203,43.7733,43.7733,325736.0
2023-10-25 09:30:00,46.18,46.26,46.17,46.2,159018.0,43.3602,43.4353,43.3508,43.379,159018.0
2023-10-25 09:35:00,46.2,46.2,46.08,46.11,130833.0,43.379,43.379,43.2663,43.2945,130833.0
2023-10-25 09:40:00,46.11,46.11,46.08,46.09,93453.0,43.2945,43.2945,43.2663,43.2757,93453.0
2023-10-25 09:45:00,46.09,46.09,46.01,46.01,123391.0,43.2757,43.2757,43.2006,43.2006,123391.0
2023-10-25 09:50:00,46.01,46.07,46.01,46.07,120450.0,43.2006,43.2569,43.2006,43.2569,120450.0
2023-10-25 09:55:00,46.08,46.15,46.07,46.15,86815.0,43.2663,43.332,43.2569,43.332,86815.0
2023-10-25 10:00:00,46.14,46.14,46.06,46.09,173346.0,43.3227,43.3227,43.2475,43.2757,173346.0
2023-10-25 10:05:00,46.09,46.11,46.03,46.08,177073.0,43.2757,43.2945,43.2194,43.2663,177073.0
2023-10-25 10:10:00,46.08,46.09,46.03,46.07,90957.0,43.2663,43.2757,43.2194,43.2569,90957.0
2023-10-25 10:15:00,46.06,46.08,46.05,46.08,165327.0,43.2475,43.2663,43.2382,43.2663,165327.0
2023-10-25 10:20:00,46.08,46.08,46.05,46.08,109980.0,43.2663,43.2663,43.2382,43.2663,109980.0
2023-10-25 10:25:00,46.08,46.08,46.05,46.08,139578.0,43.2663,43.2663,43.2382,43.2663,139578.0
2023-10-25 10:30:00,46.08,46.15,46.06,46.14,159635.0,43.2663,43.332,43.2475,43.3227,159635.0
2023-10-25 10:35:00,46.13,46.2,46.11,46.19,249083.0,43.3133,43.379,43.2945,43.3696,249083.0
2023-10-25 10:40:00,46.19,46.21,46.18,46.2,160729.0,43.3696,43.3884,43.3602,43.379,160729.0
2023-10-25 10:45:00,46.2,46.26,46.19,46.25,222637.0,43.379,43.4353,43.3696,43.4259,222637.0
2023-10-25 10:50:00,46.26,46.26,46.2,46.21,142697.0,43.4353,43.4353,43.379,43.3884,142697.0
2023-10-25 10:55:00,46.21,46.23,46.2,46.22,114886.0,43.3884,43.4072,43.379,43.3978,114886.0
2023-10-25 11:00:00,46.23,46.3,46.22,46.28,618954.0,43.4072,43.4729,43.3978,43.4541,618954.0
2023-10-25 11:05:00,46.27,46.34,46.27,46.29,223526.0,43.4447,43.5104,43.4447,43.4635,223526.0
2023-10-25 11:10:00,46.29,46.31,46.27,46.29,146565.0,43.4635,43.4823,43.4447,43.4635,146565.0
2023-10-25 11:15:00,46.3,46.3,46.27,46.29,87881.0,43.4729,43.4729,43.4447,43.4635,87881.0
2023-10-25 11:20:00,46.29,46.29,46.21,46.22,283118.0,43.4635,43.4635,43.3884,43.3978,283118.0
2023-10-25 11:25:00,46.22,46.25,46.19,46.25,221389.0,43.3978,43.4259,43.3696,43.4259,221389.0
2023-10-25 11:30:00,46.25,46.25,46.2,46.22,198161.0,43.4259,43.4259,43.379,43.3978,198161.0
2023-10-25 11:35:00,46.22,46.24,46.2,46.22,127741.0,43.3978,43.4165,43.379,43.3978,127741.0
2023-10-25 11:40:00,46.23,46.24,46.18,46.21,257799.0,43.4072,43.4165,43.3602,43.3884,257799.0
2023-10-25 11:45:00,46.21,46.24,46.2,46.21,112329.0,43.3884,43.4165,43.379,43.3884,112329.0
2023-10-25 11:50:00,46.21,46.21,46.17,46.19,132989.0,43.3884,43.3884,43.3508,43.3696,132989.0
2023-10-25 11:55:00,46.18,46.19,46.16,46.17,109826.0,43.3602,43.3696,43.3414,43.3508,109826.0
2023-10-25 12:00:00,46.16,46.17,46.14,46.16,128707.0,43.3414,43.3508,43.3227,43.3414,128707.0
2023-10-25 12:05:00,46.16,46.18,46.15,46.18,421464.0,43.3414,43.3602,43.332,43.3602,421464.0
2023-10-25 12:10:00,46.17,46.18,46.15,46.16,124479.0,43.3508,43.3602,43.332,43.3414,124479.0
2023-10-25 12:15:00,46.16,46.17,46.14,46.15,51175.0,43.3414,43.3508,43.3227,43.332,51175.0
2023-10-25 12:20:00,46.15,46.17,46.13,46.17,134035.0,43.332,43.3508,43.3133,43.3508,134035.0
2023-10-25 12:25:00,46.17,46.2,46.16,46.18,48784.0,43.3508,43.379,43.3414,43.3602,48784.0
2023-10-25 12:30:00,46.17,46.21,46.17,46.2,120175.0,43.3508,43.3884,43.3508,43.379,120175.0
2023-10-25 12:35:00,46.19,46.2,46.17,46.18,123104.0,43.3696,43.379,43.3508,43.3602,123104.0
2023-10-25 12:40:00,46.17,46.18,46.13,46.16,124360.0,43.3508,43.3602,43.3133,43.3414,124360.0
2023-10-25 12:45:00,46.16,46.17,46.12,46.12,67682.0,43.3414,43.3508,43.3039,43.3039,67682.0
2023-10-25 12:50:00,46.13,46.13,46.1,46.11,81552.0,43.3133,43.3133,43.2851,43.2945,81552.0
2023-10-25 12:55:00,46.11,46.11,46.09,46.1,48976.0,43.2945,43.2945,43.2757,43.2851,48976.0
2023-10-25 13:00:00,46.11,46.14,46.05,46.06,172832.0,43.2945,43.3227,43.2382,43.2475,172832.0
2023-10-25 13:05:00,46.07,46.1,46.06,46.09,71569.0,43.2569,43.2851,43.2475,43.2757,71569.0
2023-10-25 13:10:00,46.1,46.1,46.07,46.1,85944.0,43.2851,43.2851,43.2569,43.2851,85944.0
2023-10-25 13:15:00,46.09,46.12,46.09,46.1,325181.0,43.2757,43.3039,43.2757,43.2851,325181.0
2023-10-25 13:20:00,46.11,46.13,46.1,46.11,92883.0,43.2945,43.3133,43.2851,43.2945,92883.0
2023-10-25 13:25:00,46.11,46.12,46.06,46.07,142567.0,43.2945,43.3039,43.2475,43.2569,142567.0
2023-10-25 13:30:00,46.06,46.07,46.03,46.05,116783.0,43.2475,43.2569,43.2194,43.2382,116783.0
2023-10-25 13:35:00,46.05,46.05,46.01,46.02,116885.0,43.2382,43.2382,43.2006,43.21,116885.0
2023-10-25 13:40:00,46.02,46.03,45.98,45.99,114449.0,43.21,43.2194,43.1724,43.1818,114449.0
2023-10-25 13:45:00,45.98,46.0,45.97,45.98,143834.0,43.1724,43.1912,43.163,43.1724,143834.0
2023-10-25 13:50:00,45.98,45.99,45.97,45.98,120339.0,43.1724,43.1818,43.163,43.1724,120339.0
2023-10-25 13:55:00,45.98,46.02,45.98,46.02,95182.0,43.1724,43.21,43.1724,43.21,95182.0
2023-10-25 14:00:00,46.02,46.03,46.01,46.02,27920.0,43.21,43.2194,43.2006,43.21,27920.0
2023-10-25 14:05:00,46.02,46.03,46.01,46.01,84117.0,43.21,43.2194,43.2006,43.2006,84117.0
2023-10-25 14:10:00,46.02,46.05,46.01,46.05,173235.0,43.21,43.2382,43.2006,43.2382,173235.0
2023-10-25 14:15:00,46.05,46.06,46.04,46.05,217762.0,43.2382,43.2475,43.2288,43.2382,217762.0
2023-10-25 14:20:00,46.05,46.07,46.04,46.05,74485.0,43.2382,43.2569,43.2288,43.2382,74485.0
2023-10-25 14:25:00,46.06,46.06,46.03,46.04,75808.0,43.2475,43.2475,43.2194,43.2288,75808.0
2023-10-25 14:30:00,46.05,46.07,46.04,46.06,125609.0,43.2382,43.2569,43.2288,43.2475,125609.0
2023-10-25 14:35:00,46.06,46.07,46.04,46.04,85484.0,43.2475,43.2569,43.2288,43.2288,85484.0
2023-10-25 14:40:00,46.04,46.05,46.02,46.03,103214.0,43.2288,43.2382,43.21,43.2194,103214.0
2023-10-25 14:45:00,46.03,46.05,46.01,46.02,115585.0,43.2194,43.2382,43.2006,43.21,115585.0
2023-10-25 14:50:00,46.02,46.05,46.0,46.04,67090.0,43.21,43.2382,43.1912,43.2288,67090.0
2023-10-25 14:55:00,46.05,46.07,46.04,46.06,94561.0,43.2382,43.2569,43.2288,43.2475,94561.0
2023-10-25 15:00:00,46.06,46.07,46.04,46.05,148883.0,43.2475,43.2569,43.2288,43.2382,148883.0
2023-10-25 15:05:00,46.05,46.07,46.04,46.07,70637.0,43.2382,43.2569,43.2288,43.2569,70637.0
2023-10-25 15:10:00,46.07,46.08,46.06,46.06,88553.0,43.2569,43.2663,43.2475,43.2475,88553.0
2023-10-25 15:15:00,46.06,46.08,46.05,46.08,49474.0,43.2475,43.2663,43.2382,43.2663,49474.0
2023-10-25 15:20:00,46.08,46.1,46.07,46.1,46176.0,43.2663,43.2851,43.2569,43.2851,46176.0
2023-10-25 15:25:00,46.1,46.11,46.07,46.09,148213.0,43.2851,43.2945,43.2569,43.2757,148213.0
2023-10-25 15:30:00,46.09,46.11,46.08,46.1,162380.0,43.2757,43.2945,43.2663,43.2851,162380.0
2023-10-25 15:35:00,46.09,46.1,46.07,46.08,181574.0,43.2757,43.2851,43.2569,43.2663,181574.0
2023-10-25 15:40:00,46.08,46.08,46.04,46.05,137965.0,43.2663,43.2663,43.2288,43.2382,137965.0
2023-10-25 15:45:00,46.05,46.06,46.04,46.05,107291.0,43.2382,43.2475,43.2288,43.2382,107291.0
2023-10-25 15:50:00,46.05,46.06,46.03,46.04,286684.0,43.2382,43.2475,43.2194,43.2288,286684.0
2023-10-25 15:55:00,46.03,46.05,46.02,46.05,267609.0,43.2194,43.2382,43.21,43.2382,267609.0
2023-10-26 09:30:00,45.72,45.84,45.66,45.82,694259.0,42.9283,43.041,42.872,43.0222,694259.0
2023-10-26 09:35:00,45.82,45.83,45.67,45.67,189388.0,43.0222,43.0316,42.8814,42.8814,189388.0
2023-10-26 09:40:00,45.66,45.83,45.66,45.82,163049.0,42.872,43.0316,42.872,43.0222,163049.0
2023-10-26 09:45:00,45.82,45.82,45.7,45.71,174758.0,43.0222,43.0222,42.9095,42.9189,174758.0
2023-10-26 09:50:00,45.71,45.77,45.7,45.77,203533.0,42.9189,42.9752,42.9095,42.9752,203533.0
2023-10-26 09:55:00,45.77,45.79,45.71,45.72,80949.0,42.9752,42.994,42.9189,42.9283,80949.0
2023-10-26 10:00:00,45.72,45.77,45.71,45.71,187403.0,42.9283,42.9752,42.9189,42.9189,187403.0
2023-10-26 10:05:00,45.7,45.73,45.65,45.66,166950.0,42.9095,42.9377,42.8626,42.872,166950.0
2023-10-26 10:10:00,45.66,45.68,45.64,45.66,135111.0,42.872,42.8907,42.8532,42.872,135111.0
2023-10-26 10:15:00,45.66,45.69,45.63,45.65,167694.0,42.872,42.9001,42.8438,42.8626,167694.0
2023-10-26 10:20:00,45.65,45.7,45.64,45.65,158111.0,42.8626,42.9095,42.8532,42.8626,158111.0
2023-10-26 10:25:00,45.65,45.79,45.65,45.78,214145.0,42.8626,42.994,42.8626,42.9846,214145.0
2023-10-26 10:30:00,45.78,45.79,45.73,45.73,104888.0,42.9846,42.994,42.9377,42.9377,104888.0
2023-10-26 10:35:00,45.74,45.76,45.7,45.75,130184.0,42.9471,42.9659,42.9095,42.9565,130184.0
2023-10-26 10:40:00,45.76,45.82,45.75,45.81,247494.0,42.9659,43.0222,42.9565,43.0128,247494.0
2023-10-26 10:45:00,45.82,45.86,45.81,45.85,162905.0,43.0222,43.0598,43.0128,43.0504,162905.0
2023-10-26 10:50:00,45.85,45.9,45.84,45.87,183486.0,43.0504,43.0973,43.041,43.0691,183486.0
2023-10-26 10:55:00,45.86,45.89,45.84,45.85,121623.0,43.0598,43.0879,43.041,43.0504,121623.0
2023-10-26 11:00:00,45.86,45.86,45.8,45.81,148681.0,43.0598,43.0598,43.0034,43.0128,148681.0
2023-10-26 11:05:00,45.81,45.82,45.79,45.82,120466.0,43.0128,43.0222,42.994,43.0222,120466.0
2023-10-26 11:10:00,45.82,45.85,45.79,45.8,234557.0,43.0222,43.0504,42.994,43.0034,234557.0
2023-10-26 11:15:00,45.79,45.82,45.77,45.8,199935.0,42.994,43.0222,42.9752,43.0034,199935.0
2023-10-26 11:20:00,45.8,45.81,45.75,45.76,153313.0,43.0034,43.0128,42.9565,42.9659,153313.0
2023-10-26 11:25:00,45.76,45.77,45.72,45.73,179214.0,42.9659,42.9752,42.9283,42.9377,179214.0
2023-10-26 11:30:00,45.73,45.75,45.71,45.75,141811.0,42.9377,42.9565,42.9189,42.9565,141811.0
2023-10-26 11:35:00,45.75,45.78,45.74,45.77,97041.0,42.9565,42.9846,42.9471,42.9752,97041.0
2023-10-26 11:40:00,45.77,45.77,45.73,45.74,213964.0,42.9752,42.9752,42.9377,42.9471,213964.0
2023-10-26 11:45:00,45.74,45.78,45.74,45.78,234017.0,42.9471,42.9846,42.9471,42.9846,234017.0
2023-10-26 11:50:00,45.78,45.8,45.76,45.78,92892.0,42.9846,43.0034,42.9659,42.9846,92892.0
2023-10-26 11:55:00,45.78,45.82,45.78,45.79,199971.0,42.9846,43.0222,42.9846,42.994,199971.0
2023-10-26 12:00:00,45.78,45.78,45.74,45.75,320242.0,42.9846,42.9846,42.9471,42.9565,320242.0
2023-10-26 12:05:00,45.75,45.75,45.68,45.69,226997.0,42.9565,42.9565,42.8907,42.9001,226997.0
2023-10-26 12:10:00,45.69,45.69,45.67,45.68,146821.0,42.9001,42.9001,42.8814,42.8907,146821.0
2023-10-26 12:15:00,45.68,45.68,45.61,45.63,98147.0,42.8907,42.8907,42.825,42.8438,98147.0
2023-10-26 12:20:00,45.62,45.66,45.61,45.63,73326.0,42.8344,42.872,42.825,42.8438,73326.0
2023-10-26 12:25:00,45.63,45.66,45.62,45.66,154490.0,42.8438,42.872,42.8344,42.872,154490.0
2023-10-26 12:30:00,45.66,45.67,45.64,45.64,135079.0,42.872,42.8814,42.8532,42.8532,135079.0
2023-10-26 12:35:00,45.65,45.66,45.61,45.62,123943.0,42.8626,42.872,42.825,42.8344,123943.0
2023-10-26 12:40:00,45.62,45.64,45.61,45.62,189103.0,42.8344,42.8532,42.825,42.8344,189103.0
2023-10-26 12:45:00,45.62,45.62,45.59,45.61,112795.0,42.8344,42.8344,42.8062,42.825,112795.0
2023-10-26 12:50:00,45.61,45.63,45.61,45.63,64185.0,42.825,42.8438,42.825,42.8438,64185.0
2023-10-26 12:55:00,45.62,45.64,45.61,45.62,145268.0,42.8344,42.8532,42.825,42.8344,145268.0
2023-10-26 13:00:00,45.61,45.71,45.6,45.68,219224.0,42.825,42.9189,42.8156,42.8907,219224.0
2023-10-26 13:05:00,45.68,45.71,45.67,45.71,144581.0,42.8907,42.9189,42.8814,42.9189,144581.0
2023-10-26 13:10:00,45.71,45.71,45.68,45.69,106410.0,42.9189,42.9189,42.8907,42.9001,106410.0
2023-10-26 13:15:00,45.7,45.72,45.69,45.69,57567.0,42.9095,42.9283,42.9001,42.9001,57567.0
2023-10-26 13:20:00,45.7,45.7,45.62,45.62,176976.0,42.9095,42.9095,42.8344,42.8344,176976.0
2023-10-26 13:25:00,45.63,45.64,45.61,45.63,119609.0,42.8438,42.8532,42.825,42.8438,119609.0
2023-10-26 13:30:00,45.62,45.67,45.6,45.66,193867.0,42.8344,42.8814,42.8156,42.872,193867.0
2023-10-26 13:35:00,45.67,45.68,45.65,45.66,153029.0,42.8814,42.8907,42.8626,42.872,153029.0
2023-10-26 13:40:00,45.66,45.73,45.66,45.72,81268.0,42.872,42.9377,42.872,42.9283,81268.0
2023-10-26 13:45:00,45.72,45.77,45.72,45.76,137561.0,42.9283,42.9752,42.9283,42.9659,137561.0
2023-10-26 13:50:00,45.75,45.76,45.73,45.74,112385.0,42.9565,42.9659,42.9377,42.9471,112385.0
2023-10-26 13:55:00,45.75,45.76,45.73,45.75,62583.0,42.9565,42.9659,42.9377,42.9565,62583.0
2023-10-26 14:00:00,45.75,45.76,45.73,45.74,107933.0,42.9565,42.9659,42.9377,42.9471,107933.0
2023-10-26 14:05:00,45.75,45.79,45.74,45.78,48875.0,42.9565,42.994,42.9471,42.9846,48875.0
2023-10-26 14:10:00,45.78,45.82,45.77,45.8,79678.0,42.9846,43.0222,42.9752,43.0034,79678.0
2023-10-26 14:15:00,45.81,45.82,45.79,45.81,67610.0,43.0128,43.0222,42.994,43.0128,67610.0
2023-10-26 14:20:00,45.8,45.82,45.79,45.8,72025.0,43.0034,43.0222,42.994,43.0034,72025.0
2023-10-26 14:25:00,45.79,45.82,45.78,45.82,70334.0,42.994,43.0222,42.9846,43.0222,70334.0
2023-10-26 14:30:00,45.83,45.87,45.81,45.86,181525.0,43.0316,43.0691,43.0128,43.0598,181525.0
2023-10-26 14:35:00,45.86,45.86,45.82,45.84,276093.0,43.0598,43.0598,43.0222,43.041,276093.0
2023-10-26 14:40:00,45.83,45.86,45.82,45.83,94980.0,43.0316,43.0598,43.0222,43.0316,94980.0
2023-10-26 14:45:00,45.83,45.86,45.82,45.85,168410.0,43.0316,43.0598,43.0222,43.0504,168410.0
2023-10-26 14:50:00,45.85,45.88,45.84,45.88,103060.0,43.0504,43.0785,43.041,43.0785,103060.0
2023-10-26 14:55:00,45.87,45.88,45.86,45.87,49623.0,43.0691,43.0785,43.0598,43.0691,49623.0
2023-10-26 15:00:00,45.87,45.9,45.86,45.9,204958.0,43.0691,43.0973,43.0598,43.0973,204958.0
2023-10-26 15:05:00,45.89,45.9,45.86,45.87,79226.0,43.0879,43.0973,43.0598,43.0691,79226.0
2023-10-26 15:10:00,45.88,45.88,45.83,45.84,220947.0,43.0785,43.0785,43.0316,43.041,220947.0
2023-10-26 15:15:00,45.84,45.86,45.81,45.85,78836.0,43.041,43.0598,43.0128,43.0504,78836.0
2023-10-26 15:20:00,45.84,45.86,45.83,45.83,105076.0,43.041,43.0598,43.0316,43.0316,105076.0
2023-10-26 15:25:00,45.84,45.85,45.82,45.83,155826.0,43.041,43.0504,43.0222,43.0316,155826.0
2023-10-26 15:30:00,45.82,45.84,45.8,45.81,81756.0,43.0222,43.041,43.0034,43.0128,81756.0
2023-10-26 15:35:00,45.8,45.8,45.74,45.75,93490.0,43.0034,43.0034,42.9471,42.9565,93490.0
2023-10-26 15:40:00,45.76,45.77,45.74,45.75,181685.0,42.9659,42.9752,42.9471,42.9565,181685.0
2023-10-26 15:45:00,45.76,45.78,45.74,45.77,146414.0,42.9659,42.9846,42.9471,42.9752,146414.0
2023-10-26 15:50:00,45.78,45.81,45.77,45.77,198933.0,42.9846,43.0128,42.9752,42.9752,198933.0
2023-10-26 15:55:00,45.77,45.79,45.76,45.78,570843.0,42.9752,42.994,42.9659,42.9846,570843.0
2023-10-27 09:30:00,46.2,46.26,46.16,46.18,306832.0,43.379,43.4353,43.3414,43.3602,306832.0
2023-10-27 09:35:00,46.18,46.2,46.12,46.13,157153.0,43.3602,43.379,43.3039,43.3133,157153.0
2023-10-27 09:40:00,46.14,46.15,46.07,46.09,166859.0,43.3227,43.332,43.2569,43.2757,166859.0
2023-10-27 09:45:00,46.09,46.1,46.01,46.01,365634.0,43.2757,43.2851,43.2006,43.2006,365634.0
2023-10-27 09:50:00,46.02,46.08,46.02,46.06,143532.0,43.21,43.2663,43.21,43.2475,143532.0
2023-10-27 09:55:00,46.05,46.1,46.05,46.09,181343.0,43.2382,43.2851,43.2382,43.2757,181343.0
2023-10-27 10:00:00,46.09,46.09,45.98,46.06,343163.0,43.2757,43.2757,43.1724,43.2475,343163.0
2023-10-27 10:05:00,46.07,46.11,46.04,46.09,114997.0,43.2569,43.2945,43.2288,43.2757,114997.0
2023-10-27 10:10:00,46.09,46.15,46.09,46.13,87940.0,43.2757,43.332,43.2757,43.3133,87940.0
2023-10-27 10:15:00,46.12,46.12,46.03,46.04,123084.0,43.3039,43.3039,43.2194,43.2288,123084.0
2023-10-27 10:20:00,46.04,46.09,46.03,46.04,92910.0,43.2288,43.2757,43.2194,43.2288,92910.0
2023-10-27 10:25:00,46.04,46.06,46.02,46.03,105174.0,43.2288,43.2475,43.21,43.2194,105174.0
2023-10-27 10:30:00,46.03,46.04,46.0,46.02,174739.0,43.2194,43.2288,43.1912,43.21,174739.0
2023-10-27 10:35:00,46.02,46.05,45.98,45.98,56166.0,43.21,43.2382,43.1724,43.1724,56166.0
2023-10-27 10:40:00,45.99,45.99,45.94,45.96,345713.0,43.1818,43.1818,43.1349,43.1536,345713.0
2023-10-27 10:45:00,45.95,45.98,45.94,45.97,168956.0,43.1443,43.1724,43.1349,43.163,168956.0
2023-10-27 10:50:00,45.97,46.01,45.97,45.98,100581.0,43.163,43.2006,43.163,43.1724,100581.0
2023-10-27 10:55:00,45.99,46.02,45.98,46.0,219868.0,43.1818,43.21,43.1724,43.1912,219868.0
2023-10-27 11:00:00,46.0,46.01,45.98,45.99,79973.0,43.1912,43.2006,43.1724,43.1818,79973.0
2023-10-27 11:05:00,45.98,46.03,45.98,46.01,98454.0,43.1724,43.2194,43.1724,43.2006,98454.0
2023-10-27 11:10:00,46.01,46.02,45.97,46.02,155070.0,43.2006,43.21,43.163,43.21,155070.0
2023-10-27 11:15:00,46.02,46.04,46.0,46.0,57768.0,43.21,43.2288,43.1912,43.1912,57768.0
2023-10-27 11:20:00,46.01,46.04,46.0,46.04,35559.0,43.2006,43.2288,43.1912,43.2288,35559.0
2023-10-27 11:25:00,46.03,46.04,46.01,46.01,117080.0,43.2194,43.2288,43.2006,43.2006,117080.0
2023-10-27 11:30:00,46.01,46.01,45.97,45.98,145973.0,43.2006,43.2006,43.163,43.1724,145973.0
2023-10-27 11:35:00,45.98,46.01,45.97,45.99,115841.0,43.1724,43.2006,43.163,43.1818,115841.0
2023-10-27 11:40:00,46.0,46.01,45.98,45.98,128481.0,43.1912,43.2006,43.1724,43.1724,128481.0
2023-10-27 11:45:00,45.98,45.99,45.96,45.98,50624.0,43.1724,43.1818,43.1536,43.1724,50624.0
2023-10-27 11:50:00,45.98,45.98,45.95,45.95,132494.0,43.1724,43.1724,43.1443,43.1443,132494.0
2023-10-27 11:55:00,45.95,45.98,45.95,45.98,89342.0,43.1443,43.1724,43.1443,43.1724,89342.0
2023-10-27 12:00:00,45.97,45.99,45.94,45.96,225359.0,43.163,43.1818,43.1349,43.1536,225359.0
2023-10-27 12:05:00,45.96,45.99,45.95,45.98,105916.0,43.1536,43.1818,43.1443,43.1724,105916.0
2023-10-27 12:10:00,45.98,45.98,45.94,45.95,151690.0,43.1724,43.1724,43.1349,43.1443,151690.0
2023-10-27 12:15:00,45.94,45.97,45.94,45.97,252320.0,43.1349,43.163,43.1349,43.163,252320.0
2023-10-27 12:20:00,45.97,45.97,45.93,45.93,150146.0,43.163,43.163,43.1255,43.1255,150146.0
2023-10-27 12:25:00,45.94,45.95,45.89,45.92,83581.0,43.1349,43.1443,43.0879,43.1161,83581.0
2023-10-27 12:30:00,45.93,45.93,45.91,45.91,90695.0,43.1255,43.1255,43.1067,43.1067,90695.0
2023-10-27 12:35:00,45.91,45.94,45.91,45.94,60514.0,43.1067,43.1349,43.1067,43.1349,60514.0
2023-10-27 12:40:00,45.94,45.94,45.91,45.92,203244.0,43.1349,43.1349,43.1067,43.1161,203244.0
2023-10-27 12:45:00,45.92,45.92,45.89,45.9,68673.0,43.1161,43.1161,43.0879,43.0973,68673.0
2023-10-27 12:50:00,45.9,45.9,45.87,45.89,166136.0,43.0973,43.0973,43.0691,43.0879,166136.0
2023-10-27 12:55:00,45.89,45.9,45.87,45.87,104756.0,43.0879,43.0973,43.0691,43.0691,104756.0
2023-10-27 13:00:00,45.87,45.9,45.86,45.87,158742.0,43.0691,43.0973,43.0598,43.0691,158742.0
2023-10-27 13:05:00,45.87,45.87,45.81,45.82,107563.0,43.0691,43.0691,43.0128,43.0222,107563.0
2023-10-27 13:10:00,45.82,45.83,45.78,45.78,51559.0,43.0222,43.0316,42.9846,42.9846,51559.0
2023-10-27 13:15:00,45.79,45.8,45.76,45.79,258043.0,42.994,43.0034,42.9659,42.994,258043.0
2023-10-27 13:20:00,45.79,45.8,45.76,45.78,107530.0,42.994,43.0034,42.9659,42.9846,107530.0
2023-10-27 13:25:00,45.78,45.82,45.77,45.78,199286.0,42.9846,43.0222,42.9752,42.9846,199286.0
2023-10-27 13:30:00,45.78,45.79,45.77,45.79,101516.0,42.9846,42.994,42.9752,42.994,101516.0
2023-10-27 13:35:00,45.79,45.8,45.76,45.77,134379.0,42.994,43.0034,42.9659,42.9752,134379.0
2023-10-27 13:40:00,45.77,45.81,45.75,45.79,189875.0,42.9752,43.0128,42.9565,42.994,189875.0
2023-10-27 13:45:00,45.79,45.79,45.76,45.76,135037.0,42.994,42.994,42.9659,42.9659,135037.0
2023-10-27 13:50:00,45.77,45.79,45.75,45.76,131907.0,42.9752,42.994,42.9565,42.9659,131907.0
2023-10-27 13:55:00,45.76,45.76,45.74,45.75,113492.0,42.9659,42.9659,42.9471,42.9565,113492.0
2023-10-27 14:00:00,45.75,45.76,45.74,45.75,100215.0,42.9565,42.9659,42.9471,42.9565,100215.0
2023-10-27 14:05:00,45.75,45.76,45.72,45.73,279419.0,42.9565,42.9659,42.9283,42.9377,279419.0
2023-10-27 14:10:00,45.74,45.75,45.72,45.74,103388.0,42.9471,42.9565,42.9283,42.9471,103388.0
2023-10-27 14:15:00,45.75,45.78,45.73,45.73,123606.0,42.9565,42.9846,42.9377,42.9377,123606.0
2023-10-27 14:20:00,45.73,45.74,45.7,45.73,185511.0,42.9377,42.9471,42.9095,42.9377,185511.0
2023-10-27 14:25:00,45.73,45.74,45.7,45.71,92762.0,42.9377,42.9471,42.9095,42.9189,92762.0
2023-10-27 14:30:00,45.72,45.75,45.7,45.73,180289.0,42.9283,42.9565,42.9095,42.9377,180289.0
2023-10-27 14:35:00,45.72,45.77,45.72,45.75,178344.0,42.9283,42.9752,42.9283,42.9565,178344.0
2023-10-27 14:40:00,45.75,45.75,45.73,45.75,136782.0,42.9565,42.9565,42.9377,42.9565,136782.0
2023-10-27 14:45:00,45.75,45.76,45.73,45.73,150123.0,42.9565,42.9659,42.9377,42.9377,150123.0
2023-10-27 14:50:00,45.73,45.74,45.72,45.73,201977.0,42.9377,42.9471,42.9283,42.9377,201977.0
2023-10-27 14:55:00,45.73,45.73,45.68,45.69,169453.0,42.9377,42.9377,42.8907,42.9001,169453.0
2023-10-27 15:00:00,45.7,45.72,45.69,45.7,116274.0,42.9095,42.9283,42.9001,42.9095,116274.0
2023-10-27 15:05:00,45.7,45.73,45.7,45.72,91072.0,42.9095,42.9377,42.9095,42.9283,91072.0
2023-10-27 15:10:00,45.72,45.73,45.7,45.72,255257.0,42.9283,42.9377,42.9095,42.9283,255257.0
2023-10-27 15:15:00,45.72,45.74,45.71,45.73,143359.0,42.9283,42.9471,42.9189,42.9377,143359.0
2023-10-27 15:20:00,45.72,45.74,45.7,45.73,229947.0,42.9283,42.9471,42.9095,42.9377,229947.0
2023-10-27 15:25:00,45.74,45.76,45.73,45.75,253029.0,42.9471,42.9659,42.9377,42.9565,253029.0
2023-10-27 15:30:00,45.76,45.78,45.74,45.74,154244.0,42.9659,42.9846,42.9471,42.9471,154244.0
2023-10-27 15:35:00,45.75,45.75,45.72,45.72,265511.0,42.9565,42.9565,42.9283,42.9283,265511.0
2023-10-27 15:40:00,45.72,45.74,45.71,45.72,162959.0,42.9283,42.9471,42.9189,42.9283,162959.0
2023-10-27 15:45:00,45.71,45.74,45.71,45.73,109196.0,42.9189,42.9471,42.9189,42.9377,109196.0
2023-10-27 15:50:00,45.73,45.74,45.72,45.73,134577.0,42.9377,42.9471,42.9283,42.9377,134577.0
2023-10-27 15:55:00,45.73,45.76,45.73,45.76,251239.0,42.9377,42.9659,42.9377,42.9659,251239.0
2023-10-30 09:30:00,46.46,46.52,46.45,46.52,239681.0,43.6231,43.6795,43.6137,43.6795,239681.0
2023-10-30 09:35:00,46.53,46.53,46.46,46.47,171479.0,43.6888,43.6888,43.6231,43.6325,171479.0
2023-10-30 09:40:00,46.47,46.5,46.45,46.49,233188.0,43.6325,43.6607,43.6137,43.6513,233188.0
2023-10-30 09:45:00,46.49,46.51,46.48,46.5,108148.0,43.6513,43.6701,43.6419,43.6607,108148.0
2023-10-30 09:50:00,46.49,46.51,46.46,46.48,232360.0,43.6513,43.6701,43.6231,43.6419,232360.0
2023-10-30 09:55:00,46.48,46.49,46.43,46.45,201034.0,43.6419,43.6513,43.5949,43.6137,201034.0
2023-10-30 10:00:00,46.45,46.48,46.41,46.43,276203.0,43.6137,43.6419,43.5762,43.5949,276203.0
2023-10-30 10:05:00,46.42,46.45,46.39,46.43,175346.0,43.5856,43.6137,43.5574,43.5949,175346.0
2023-10-30 10:10:00,46.42,46.44,46.37,46.38,123663.0,43.5856,43.6043,43.5386,43.548,123663.0
2023-10-30 10:15:00,46.38,46.39,46.28,46.3,213010.0,43.548,43.5574,43.4541,43.4729,213010.0
2023-10-30 10:20:00,46.31,46.31,46.25,46.25,327988.0,43.4823,43.4823,43.4259,43.4259,327988.0
2023-10-30 10:25:00,46.25,46.26,46.17,46.2,383320.0,43.4259,43.4353,43.3508,43.379,383320.0
2023-10-30 10:30:00,46.2,46.22,46.17,46.22,141095.0,43.379,43.3978,43.3508,43.3978,141095.0
2023-10-30 10:35:00,46.21,46.24,46.19,46.21,142074.0,43.3884,43.4165,43.3696,43.3884,142074.0
2023-10-30 10:40:00,46.21,46.25,46.19,46.2,124330.0,43.3884,43.4259,43.3696,43.379,124330.0
2023-10-30 10:45:00,46.19,46.23,46.19,46.21,320369.0,43.3696,43.4072,43.3696,43.3884,320369.0
2023-10-30 10:50:00,46.21,46.25,46.19,46.23,96970.0,43.3884,43.4259,43.3696,43.4072,96970.0
2023-10-30 10:55:00,46.23,46.25,46.21,46.24,136124.0,43.4072,43.4259,43.3884,43.4165,136124.0
2023-10-30 11:00:00,46.24,46.28,46.24,46.28,89532.0,43.4165,43.4541,43.4165,43.4541,89532.0
2023-10-30 11:05:00,46.27,46.3,46.27,46.3,80446.0,43.4447,43.4729,43.4447,43.4729,80446.0
2023-10-30 11:10:00,46.3,46.34,46.28,46.29,70771.0,43.4729,43.5104,43.4541,43.4635,70771.0
2023-10-30 11:15:00,46.29,46.29,46.24,46.24,222886.0,43.4635,43.4635,43.4165,43.4165,222886.0
2023-10-30 11:20:00,46.25,46.26,46.18,46.23,413358.0,43.4259,43.4353,43.3602,43.4072,413358.0
2023-10-30 11:25:00,46.22,46.26,46.21,46.26,84963.0,43.3978,43.4353,43.3884,43.4353,84963.0
2023-10-30 11:30:00,46.26,46.27,46.23,46.26,80207.0,43.4353,43.4447,43.4072,43.4353,80207.0
2023-10-30 11:35:00,46.26,46.29,46.21,46.21,127839.0,43.4353,43.4635,43.3884,43.3884,127839.0
2023-10-30 11:40:00,46.21,46.22,46.18,46.21,99738.0,43.3884,43.3978,43.3602,43.3884,99738.0
2023-10-30 11:45:00,46.22,46.24,46.19,46.21,86653.0,43.3978,43.4165,43.3696,43.3884,86653.0
2023-10-30 11:50:00,46.21,46.23,46.2,46.22,54845.0,43.3884,43.4072,43.379,43.3978,54845.0
2023-10-30 11:55:00,46.22,46.23,46.2,46.23,62554.0,43.3978,43.4072,43.379,43.4072,62554.0
2023-10-30 12:00:00,46.23,46.23,46.21,46.22,130997.0,43.4072,43.4072,43.3884,43.3978,130997.0
2023-10-30 12:05:00,46.23,46.23,46.18,46.19,100706.0,43.4072,43.4072,43.3602,43.3696,100706.0
2023-10-30 12:10:00,46.2,46.22,46.19,46.21,77887.0,43.379,43.3978,43.3696,43.3884,77887.0
2023-10-30 12:15:00,46.2,46.22,46.15,46.16,99015.0,43.379,43.3978,43.332,43.3414,99015.0
2023-10-30 12:20:00,46.16,46.17,46.15,46.16,112888.0,43.3414,43.3508,43.332,43.3414,112888.0
2023-10-30 12:25:00,46.16,46.17,46.15,46.16,188820.0,43.3414,43.3508,43.332,43.3414,188820.0
2023-10-30 12:30:00,46.16,46.18,46.15,46.16,83822.0,43.3414,43.3602,43.332,43.3414,83822.0
2023-10-30 12:35:00,46.16,46.18,46.13,46.14,204560.0,43.3414,43.3602,43.3133,43.3227,204560.0
2023-10-30 12:40:00,46.14,46.15,46.1,46.12,107445.0,43.3227,43.332,43.2851,43.3039,107445.0
2023-10-30 12:45:00,46.11,46.14,46.1,46.13,54771.0,43.2945,43.3227,43.2851,43.3133,54771.0
2023-10-30 12:50:00,46.13,46.14,46.09,46.09,160865.0,43.3133,43.3227,43.2757,43.2757,160865.0
2023-10-30 12:55:00,46.1,46.11,46.08,46.1,50296.0,43.2851,43.2945,43.2663,43.2851,50296.0
2023-10-30 13:00:00,46.11,46.11,46.08,46.1,97699.0,43.2945,43.2945,43.2663,43.2851,97699.0
2023-10-30 13:05:00,46.1,46.12,46.1,46.12,72086.0,43.2851,43.3039,43.2851,43.3039,72086.0
2023-10-30 13:10:00,46.11,46.12,46.09,46.09,44619.0,43.2945,43.3039,43.2757,43.2757,44619.0
2023-10-30 13:15:00,46.1,46.12,46.09,46.11,2430999.0,43.2851,43.3039,43.2757,43.2945,2430999.0
2023-10-30 13:20:00,46.1,46.13,46.09,46.13,106295.0,43.2851,43.3133,43.2757,43.3133,106295.0
2023-10-30 13:25:00,46.13,46.16,46.12,46.16,256502.0,43.3133,43.3414,43.3039,43.3414,256502.0
2023-10-30 13:30:00,46.15,46.19,46.15,46.16,80178.0,43.332,43.3696,43.332,43.3414,80178.0
2023-10-30 13:35:00,46.16,46.17,46.13,46.17,29628.0,43.3414,43.3508,43.3133,43.3508,29628.0
2023-10-30 13:40:00,46.16,46.19,46.16,46.19,96921.0,43.3414,43.3696,43.3414,43.3696,96921.0
2023-10-30 13:45:00,46.18,46.2,46.18,46.2,32944.0,43.3602,43.379,43.3602,43.379,32944.0
2023-10-30 13:50:00,46.2,46.22,46.19,46.21,63699.0,43.379,43.3978,43.3696,43.3884,63699.0
2023-10-30 13:55:00,46.21,46.22,46.19,46.22,66972.0,43.3884,43.3978,43.3696,43.3978,66972.0
2023-10-30 14:00:00,46.22,46.23,46.2,46.23,195668.0,43.3978,43.4072,43.379,43.4072,195668.0
2023-10-30 14:05:00,46.23,46.23,46.2,46.21,136304.0,43.4072,43.4072,43.379,43.3884,136304.0
2023-10-30 14:10:00,46.21,46.24,46.21,46.21,65868.0,43.3884,43.4165,43.3884,43.3884,65868.0
2023-10-30 14:15:00,46.21,46.22,46.19,46.21,80200.0,43.3884,43.3978,43.3696,43.3884,80200.0
2023-10-30 14:20:00,46.21,46.21,46.19,46.19,275260.0,43.3884,43.3884,43.3696,43.3696,275260.0
2023-10-30 14:25:00,46.2,46.21,46.18,46.21,98830.0,43.379,43.3884,43.3602,43.3884,98830.0
2023-10-30 14:30:00,46.21,46.23,46.2,46.23,158236.0,43.3884,43.4072,43.379,43.4072,158236.0
2023-10-30 14:35:00,46.23,46.26,46.22,46.25,56502.0,43.4072,43.4353,43.3978,43.4259,56502.0
2023-10-30 14:40:00,46.25,46.26,46.24,46.25,141048.0,43.4259,43.4353,43.4165,43.4259,141048.0
2023-10-30 14:45:00,46.24,46.26,46.24,46.25,170136.0,43.4165,43.4353,43.4165,43.4259,170136.0
2023-10-30 14:50:00,46.25,46.25,46.22,46.23,78223.0,43.4259,43.4259,43.3978,43.4072,78223.0
2023-10-30 14:55:00,46.24,46.25,46.22,46.25,69607.0,43.4165,43.4259,43.3978,43.4259,69607.0
2023-10-30 15:00:00,46.25,46.29,46.23,46.27,246078.0,43.4259,43.4635,43.4072,43.4447,246078.0
2023-10-30 15:05:00,46.28,46.31,46.27,46.29,271193.0,43.4541,43.4823,43.4447,43.4635,271193.0
2023-10-30 15:10:00,46.29,46.31,46.28,46.3,173618.0,43.4635,43.4823,43.4541,43.4729,173618.0
2023-10-30 15:15:00,46.3,46.31,46.29,46.3,96578.0,43.4729,43.4823,43.4635,43.4729,96578.0
2023-10-30 15:20:00,46.3,46.32,46.29,46.32,130967.0,43.4729,43.4917,43.4635,43.4917,130967.0
2023-10-30 15:25:00,46.31,46.32,46.29,46.3,78354.0,43.4823,43.4917,43.4635,43.4729,78354.0
2023-10-30 15:30:00,46.3,46.3,46.28,46.3,100923.0,43.4729,43.4729,43.4541,43.4729,100923.0
2023-10-30 15:35:00,46.3,46.3,46.29,46.3,167848.0,43.4729,43.4729,43.4635,43.4729,167848.0
2023-10-30 15:40:00,46.3,46.3,46.27,46.29,153936.0,43.4729,43.4729,43.4447,43.4635,153936.0
2023-10-30 15:45:00,46.28,46.29,46.26,46.27,125282.0,43.4541,43.4635,43.4353,43.4447,125282.0
2023-10-30 15:50:00,46.27,46.28,46.26,46.26,108481.0,43.4447,43.4541,43.4353,43.4353,108481.0
2023-10-30 15:55:00,46.27,46.27,46.23,46.25,159436.0,43.4447,43.4447,43.4072,43.4259,159436.0
2023-10-31 09:30:00,45.83,45.9,45.81,45.83,260146.0,43.0316,43.0973,43.0128,43.0316,260146.0
2023-10-31 09:35:00,45.83,45.84,45.74,45.78,336309.0,43.0316,43.041,42.9471,42.9846,336309.0
2023-10-31 09:40:00,45.77,45.8,45.74,45.77,107231.0,42.9752,43.0034,42.9471,42.9752,107231.0
2023-10-31 09:45:00,45.77,45.85,45.77,45.82,200378.0,42.9752,43.0504,42.9752,43.0222,200378.0
2023-10-31 09:50:00,45.82,45.83,45.74,45.78,117466.0,43.0222,43.0316,42.9471,42.9846,117466.0
2023-10-31 09:55:00,45.78,45.8,45.75,45.76,93697.0,42.9846,43.0034,42.9565,42.9659,93697.0
2023-10-31 10:00:00,45.75,45.76,45.66,45.68,289344.0,42.9565,42.9659,42.872,42.8907,289344.0
2023-10-31 10:05:00,45.68,45.77,45.67,45.77,136504.0,42.8907,42.9752,42.8814,42.9752,136504.0
2023-10-31 10:10:00,45.78,45.87,45.78,45.87,360232.0,42.9846,43.0691,42.9846,43.0691,360232.0
2023-10-31 10:15:00,45.87,45.92,45.86,45.88,511486.0,43.0691,43.1161,43.0598,43.0785,511486.0
2023-10-31 10:20:00,45.88,45.9,45.84,45.85,221295.0,43.0785,43.0973,43.041,43.0504,221295.0
2023-10-31 10:25:00,45.84,45.85,45.79,45.8,259818.0,43.041,43.0504,42.994,43.0034,259818.0
2023-10-31 10:30:00,45.8,45.85,45.77,45.78,378662.0,43.0034,43.0504,42.9752,42.9846,378662.0
2023-10-31 10:35:00,45.77,45.77,45.73,45.75,214704.0,42.9752,42.9752,42.9377,42.9565,214704.0
2023-10-31 10:40:00,45.74,45.82,45.73,45.82,252811.0,42.9471,43.0222,42.9377,43.0222,252811.0
2023-10-31 10:45:00,45.81,45.82,45.77,45.78,158719.0,43.0128,43.0222,42.9752,42.9846,158719.0
2023-10-31 10:50:00,45.78,45.83,45.77,45.82,186211.0,42.9846,43.0316,42.9752,43.0222,186211.0
2023-10-31 10:55:00,45.83,45.83,45.77,45.79,241950.0,43.0316,43.0316,42.9752,42.994,241950.0
2023-10-31 11:00:00,45.79,45.83,45.77,45.77,252108.0,42.994,43.0316,42.9752,42.9752,252108.0
2023-10-31 11:05:00,45.78,45.78,45.74,45.76,159674.0,42.9846,42.9846,42.9471,42.9659,159674.0
2023-10-31 11:10:00,45.77,45.79,45.75,45.79,194722.0,42.9752,42.994,42.9565,42.994,194722.0
2023-10-31 11:15:00,45.78,45.79,45.73,45.75,229284.0,42.9846,42.994,42.9377,42.9565,229284.0
2023-10-31 11:20:00,45.74,45.74,45.68,45.69,176117.0,42.9471,42.9471,42.8907,42.9001,176117.0
2023-10-31 11:25:00,45.69,45.73,45.68,45.68,145991.0,42.9001,42.9377,42.8907,42.8907,145991.0
2023-10-31 11:30:00,45.69,45.72,45.68,45.72,121663.0,42.9001,42.9283,42.8907,42.9283,121663.0
2023-10-31 11:35:00,45.72,45.72,45.67,45.68,182902.0,42.9283,42.9283,42.8814,42.8907,182902.0
2023-10-31 11:40:00,45.68,45.69,45.63,45.64,174333.0,42.8907,42.9001,42.8438,42.8532,174333.0
2023-10-31 11:45:00,45.64,45.66,45.61,45.64,257010.0,42.8532,42.872,42.825,42.8532,257010.0
2023-10-31 11:50:00,45.64,45.66,45.62,45.64,139127.0,42.8532,42.872,42.8344,42.8532,139127.0
2023-10-31 11:55:00,45.64,45.69,45.64,45.69,244757.0,42.8532,42.9001,42.8532,42.9001,244757.0
2023-10-31 12:00:00,45.7,45.71,45.66,45.67,125680.0,42.9095,42.9189,42.872,42.8814,125680.0
2023-10-31 12:05:00,45.66,45.69,45.65,45.67,118200.0,42.872,42.9001,42.8626,42.8814,118200.0
2023-10-31 12:10:00,45.68,45.69,45.63,45.64,192570.0,42.8907,42.9001,42.8438,42.8532,192570.0
2023-10-31 12:15:00,45.64,45.65,45.62,45.63,87745.0,42.8532,42.8626,42.8344,42.8438,87745.0
2023-10-31 12:20:00,45.63,45.65,45.62,45.65,87181.0,42.8438,42.8626,42.8344,42.8626,87181.0
2023-10-31 12:25:00,45.64,45.65,45.6,45.62,541345.0,42.8532,42.8626,42.8156,42.8344,541345.0
2023-10-31 12:30:00,45.63,45.68,45.62,45.67,112796.0,42.8438,42.8907,42.8344,42.8814,112796.0
2023-10-31 12:35:00,45.68,45.7,45.64,45.69,175932.0,42.8907,42.9095,42.8532,42.9001,175932.0
2023-10-31 12:40:00,45.69,45.72,45.67,45.68,128696.0,42.9001,42.9283,42.8814,42.8907,128696.0
2023-10-31 12:45:00,45.69,45.7,45.67,45.69,138538.0,42.9001,42.9095,42.8814,42.9001,138538.0
2023-10-31 12:50:00,45.69,45.7,45.67,45.68,80019.0,42.9001,42.9095,42.8814,42.8907,80019.0
2023-10-31 12:55:00,45.68,45.69,45.66,45.68,143550.0,42.8907,42.9001,42.872,42.8907,143550.0
2023-10-31 13:00:00,45.68,45.7,45.66,45.69,133674.0,42.8907,42.9095,42.872,42.9001,133674.0
2023-10-31 13:05:00,45.69,45.72,45.68,45.71,109135.0,42.9001,42.9283,42.8907,42.9189,109135.0
2023-10-31 13:10:00,45.71,45.71,45.66,45.68,118169.0,42.9189,42.9189,42.872,42.8907,118169.0
2023-10-31 13:15:00,45.68,45.7,45.67,45.69,143925.0,42.8907,42.9095,42.8814,42.9001,143925.0
2023-10-31 13:20:00,45.69,45.7,45.68,45.68,76622.0,42.9001,42.9095,42.8907,42.8907,76622.0
2023-10-31 13:25:00,45.69,45.7,45.66,45.7,183063.0,42.9001,42.9095,42.872,42.9095,183063.0
2023-10-31 13:30:00,45.7,45.72,45.69,45.72,95509.0,42.9095,42.9283,42.9001,42.9283,95509.0
2023-10-31 13:35:00,45.72,45.73,45.7,45.73,86230.0,42.9283,42.9377,42.9095,42.9377,86230.0
2023-10-31 13:40:00,45.73,45.75,45.71,45.73,80791.0,42.9377,42.9565,42.9189,42.9377,80791.0
2023-10-31 13:45:00,45.74,45.74,45.71,45.73,185830.0,42.9471,42.9471,42.9189,42.9377,185830.0
2023-10-31 13:50:00,45.73,45.76,45.72,45.75,57358.0,42.9377,42.9659,42.9283,42.9565,57358.0
2023-10-31 13:55:00,45.74,45.77,45.73,45.75,59348.0,42.9471,42.9752,42.9377,42.9565,59348.0
2023-10-31 14:00:00,45.75,45.77,45.74,45.76,76800.0,42.9565,42.9752,42.9471,42.9659,76800.0
2023-10-31 14:05:00,45.75,45.76,45.73,45.74,174768.0,42.9565,42.9659,42.9377,42.9471,174768.0
2023-10-31 14:10:00,45.73,45.75,45.73,45.73,53111.0,42.9377,42.9565,42.9377,42.9377,53111.0
2023-10-31 14:15:00,45.73,45.75,45.71,45.72,72951.0,42.9377,42.9565,42.9189,42.9283,72951.0
2023-10-31 14:20:00,45.72,45.72,45.7,45.72,249775.0,42.9283,42.9283,42.9095,42.9283,249775.0
2023-10-31 14:25:00,45.72,45.72,45.69,45.7,81597.0,42.9283,42.9283,42.9001,42.9095,81597.0
2023-10-31 14:30:00,45.7,45.72,45.69,45.71,241025.0,42.9095,42.9283,42.9001,42.9189,241025.0
2023-10-31 14:35:00,45.71,45.72,45.68,45.71,267155.0,42.9189,42.9283,42.8907,42.9189,267155.0
2023-10-31 14:40:00,45.72,45.77,45.71,45.76,140619.0,42.9283,42.9752,42.9189,42.9659,140619.0
2023-10-31 14:45:00,45.77,45.81,45.76,45.8,224885.0,42.9752,43.0128,42.9659,43.0034,224885.0
2023-10-31 14:50:00,45.8,45.82,45.79,45.82,93886.0,43.0034,43.0222,42.994,43.0222,93886.0
2023-10-31 14:55:00,45.82,45.85,45.82,45.85,94797.0,43.0222,43.0504,43.0222,43.0504,94797.0
2023-10-31 15:00:00,45.85,45.9,45.84,45.9,182976.0,43.0504,43.0973,43.041,43.0973,182976.0
2023-10-31 15:05:00,45.9,45.91,45.87,45.91,231129.0,43.0973,43.1067,43.0691,43.1067,231129.0
2023-10-31 15:10:00,45.91,45.94,45.9,45.93,266881.0,43.1067,43.1349,43.0973,43.1255,266881.0
2023-10-31 15:15:00,45.93,45.96,45.92,45.95,149452.0,43.1255,43.1536,43.1161,43.1443,149452.0
2023-10-31 15:20:00,45.96,45.97,45.91,45.91,111331.0,43.1536,43.163,43.1067,43.1067,111331.0
2023-10-31 15:25:00,45.92,45.95,45.91,45.95,69951.0,43.1161,43.1443,43.1067,43.1443,69951.0
2023-10-31 15:30:00,45.95,45.95,45.92,45.95,159148.0,43.1443,43.1443,43.1161,43.1443,159148.0
2023-10-31 15:35:00,45.95,45.96,45.93,45.94,113115.0,43.1443,43.1536,43.1255,43.1349,113115.0
2023-10-31 15:40:00,45.94,45.95,45.92,45.95,163867.0,43.1349,43.1443,43.1161,43.1443,163867.0
2023-10-31 15:45:00,45.94,45.95,45.93,45.94,517638.0,43.1349,43.1443,43.1255,43.1349,517638.0
2023-10-31 15:50:00,45.93,45.94,45.91,45.92,703243.0,43.1255,43.1349,43.1067,43.1161,703243.0
2023-10-31 15:55:00,45.93,45.95,45.92,45.93,1720008.0,43.1255,43.1443,43.1161,43.1255,1720008.0
2023-11-01 09:30:00,45.92,45.98,45.9,45.93,183335.0,43.1161,43.1724,43.0973,43.1255,183335.0
2023-11-01 09:35:00,45.92,45.98,45.9,45.94,98701.0,43.1161,43.1724,43.0973,43.1349,98701.0
2023-11-01 09:40:00,45.94,45.95,45.9,45.91,74806.0,43.1349,43.1443,43.0973,43.1067,74806.0
2023-11-01 09:45:00,45.91,45.99,45.89,45.98,198061.0,43.1067,43.1818,43.0879,43.1724,198061.0
2023-11-01 09:50:00,45.99,46.0,45.94,45.96,207068.0,43.1818,43.1912,43.1349,43.1536,207068.0
2023-11-01 09:55:00,45.96,45.96,45.92,45.93,97926.0,43.1536,43.1536,43.1161,43.1255,97926.0
2023-11-01 10:00:00,45.93,46.03,45.93,45.95,501577.0,43.1255,43.2194,43.1255,43.1443,501577.0
2023-11-01 10:05:00,45.95,45.98,45.93,45.97,148577.0,43.1443,43.1724,43.1255,43.163,148577.0
2023-11-01 10:10:00,45.97,46.08,45.94,46.07,190132.0,43.163,43.2663,43.1349,43.2569,190132.0
2023-11-01 10:15:00,46.07,46.09,46.04,46.09,292307.0,43.2569,43.2757,43.2288,43.2757,292307.0
2023-11-01 10:20:00,46.09,46.19,46.08,46.18,226335.0,43.2757,43.3696,43.2663,43.3602,226335.0
2023-11-01 10:25:00,46.18,46.2,46.16,46.18,209195.0,43.3602,43.379,43.3414,43.3602,209195.0
2023-11-01 10:30:00,46.19,46.2,46.16,46.18,288384.0,43.3696,43.379,43.3414,43.3602,288384.0
2023-11-01 10:35:00,46.19,46.22,46.18,46.19,136188.0,43.3696,43.3978,43.3602,43.3696,136188.0
2023-11-01 10:40:00,46.2,46.22,46.19,46.22,266331.0,43.379,43.3978,43.3696,43.3978,266331.0
2023-11-01 10:45:00,46.22,46.24,46.15,46.16,194996.0,43.3978,43.4165,43.332,43.3414,194996.0
2023-11-01 10:50:00,46.16,46.19,46.14,46.18,139984.0,43.3414,43.3696,43.3227,43.3602,139984.0
2023-11-01 10:55:00,46.18,46.2,46.15,46.16,129790.0,43.3602,43.379,43.332,43.3414,129790.0
2023-11-01 11:00:00,46.16,46.17,46.12,46.16,126903.0,43.3414,43.3508,43.3039,43.3414,126903.0
2023-11-01 11:05:00,46.15,46.17,46.14,46.16,134877.0,43.332,43.3508,43.3227,43.3414,134877.0
2023-11-01 11:10:00,46.16,46.17,46.09,46.11,170928.0,43.3414,43.3508,43.2757,43.2945,170928.0
2023-11-01 11:15:00,46.11,46.11,46.08,46.1,90329.0,43.2945,43.2945,43.2663,43.2851,90329.0
2023-11-01 11:20:00,46.1,46.11,46.07,46.09,119168.0,43.2851,43.2945,43.2569,43.2757,119168.0
2023-11-01 11:25:00,46.08,46.12,46.08,46.09,221372.0,43.2663,43.3039,43.2663,43.2757,221372.0
2023-11-01 11:30:00,46.09,46.12,46.09,46.11,120773.0,43.2757,43.3039,43.2757,43.2945,120773.0
2023-11-01 11:35:00,46.11,46.15,46.1,46.12,121135.0,43.2945,43.332,43.2851,43.3039,121135.0
2023-11-01 11:40:00,46.12,46.15,46.11,46.14,258670.0,43.3039,43.332,43.2945,43.3227,258670.0
2023-11-01 11:45:00,46.14,46.16,46.13,46.13,195489.0,43.3227,43.3414,43.3133,43.3133,195489.0
2023-11-01 11:50:00,46.14,46.14,46.11,46.12,121692.0,43.3227,43.3227,43.2945,43.3039,121692.0
2023-11-01 11:55:00,46.12,46.14,46.12,46.13,52655.0,43.3039,43.3227,43.3039,43.3133,52655.0
2023-11-01 12:00:00,46.13,46.14,46.1,46.12,110982.0,43.3133,43.3227,43.2851,43.3039,110982.0
2023-11-01 12:05:00,46.12,46.14,46.1,46.12,63735.0,43.3039,43.3227,43.2851,43.3039,63735.0
2023-11-01 12:10:00,46.12,46.12,46.09,46.11,88308.0,43.3039,43.3039,43.2757,43.2945,88308.0
2023-11-01 12:15:00,46.1,46.11,46.07,46.1,60972.0,43.2851,43.2945,43.2569,43.2851,60972.0
2023-11-01 12:20:00,46.09,46.1,46.08,46.1,78792.0,43.2757,43.2851,43.2663,43.2851,78792.0
2023-11-01 12:25:00,46.09,46.1,46.07,46.1,63500.0,43.2757,43.2851,43.2569,43.2851,63500.0
2023-11-01 12:30:00,46.09,46.12,46.09,46.09,41229.0,43.2757,43.3039,43.2757,43.2757,41229.0
2023-11-01 12:35:00,46.09,46.1,46.07,46.08,35810.0,43.2757,43.2851,43.2569,43.2663,35810.0
2023-11-01 12:40:00,46.07,46.09,46.05,46.09,662181.0,43.2569,43.2757,43.2382,43.2757,662181.0
2023-11-01 12:45:00,46.09,46.14,46.09,46.14,142240.0,43.2757,43.3227,43.2757,43.3227,142240.0
2023-11-01 12:50:00,46.13,46.16,46.12,46.15,61581.0,43.3133,43.3414,43.3039,43.332,61581.0
2023-11-01 12:55:00,46.15,46.16,46.14,46.15,11255.0,43.332,43.3414,43.3227,43.332,11255.0
2023-11-01 13:00:00,46.16,46.17,46.14,46.15,49629.0,43.3414,43.3508,43.3227,43.332,49629.0
2023-11-01 13:05:00,46.15,46.17,46.13,46.15,111487.0,43.332,43.3508,43.3133,43.332,111487.0
2023-11-01 13:10:00,46.14,46.18,46.14,46.16,96133.0,43.3227,43.3602,43.3227,43.3414,96133.0
2023-11-01 13:15:00,46.17,46.18,46.14,46.16,26900.0,43.3508,43.3602,43.3227,43.3414,26900.0
2023-11-01 13:20:00,46.16,46.16,46.13,46.14,58806.0,43.3414,43.3414,43.3133,43.3227,58806.0
2023-11-01 13:25:00,46.14,46.16,46.12,46.16,63795.0,43.3227,43.3414,43.3039,43.3414,63795.0
2023-11-01 13:30:00,46.16,46.16,46.11,46.12,183170.0,43.3414,43.3414,43.2945,43.3039,183170.0
2023-11-01 13:35:00,46.12,46.14,46.11,46.14,72912.0,43.3039,43.3227,43.2945,43.3227,72912.0
2023-11-01 13:40:00,46.14,46.16,46.13,46.16,46078.0,43.3227,43.3414,43.3133,43.3414,46078.0
2023-11-01 13:45:00,46.15,46.15,46.13,46.15,127422.0,43.332,43.332,43.3133,43.332,127422.0
2023-11-01 13:50:00,46.15,46.18,46.14,46.16,183009.0,43.332,43.3602,43.3227,43.3414,183009.0
2023-11-01 13:55:00,46.16,46.17,46.14,46.16,80967.0,43.3414,43.3508,43.3227,43.3414,80967.0
2023-11-01 14:00:00,46.16,46.26,46.16,46.19,247774.0,43.3414,43.4353,43.3414,43.3696,247774.0
2023-11-01 14:05:00,46.18,46.2,46.14,46.15,111566.0,43.3602,43.379,43.3227,43.332,111566.0
2023-11-01 14:10:00,46.15,46.17,46.1,46.1,99619.0,43.332,43.3508,43.2851,43.2851,99619.0
2023-11-01 14:15:00,46.11,46.14,46.08,46.13,108633.0,43.2945,43.3227,43.2663,43.3133,108633.0
2023-11-01 14:20:00,46.13,46.17,46.13,46.15,52970.0,43.3133,43.3508,43.3133,43.332,52970.0
2023-11-01 14:25:00,46.14,46.18,46.14,46.16,137444.0,43.3227,43.3602,43.3227,43.3414,137444.0
2023-11-01 14:30:00,46.17,46.27,46.16,46.25,335909.0,43.3508,43.4447,43.3414,43.4259,335909.0
2023-11-01 14:35:00,46.25,46.29,46.15,46.16,496906.0,43.4259,43.4635,43.332,43.3414,496906.0
2023-11-01 14:40:00,46.16,46.18,46.03,46.09,413051.0,43.3414,43.3602,43.2194,43.2757,413051.0
2023-11-01 14:45:00,46.09,46.16,46.08,46.14,315101.0,43.2757,43.3414,43.2663,43.3227,315101.0
2023-11-01 14:50:00,46.14,46.22,46.13,46.19,262085.0,43.3227,43.3978,43.3133,43.3696,262085.0
2023-11-01 14:55:00,46.2,46.29,46.19,46.28,180816.0,43.379,43.4635,43.3696,43.4541,180816.0
2023-11-01 15:00:00,46.27,46.34,46.27,46.31,212359.0,43.4447,43.5104,43.4447,43.4823,212359.0
2023-11-01 15:05:00,46.31,46.35,46.29,46.32,191133.0,43.4823,43.5198,43.4635,43.4917,191133.0
2023-11-01 15:10:00,46.32,46.37,46.31,46.31,157406.0,43.4917,43.5386,43.4823,43.4823,157406.0
2023-11-01 15:15:00,46.32,46.35,46.31,46.33,369664.0,43.4917,43.5198,43.4823,43.5011,369664.0
2023-11-01 15:20:00,46.32,46.38,46.31,46.37,168253.0,43.4917,43.548,43.4823,43.5386,168253.0
2023-11-01 15:25:00,46.38,46.39,46.34,46.36,298458.0,43.548,43.5574,43.5104,43.5292,298458.0
2023-11-01 15:30:00,46.37,46.41,46.35,46.4,385810.0,43.5386,43.5762,43.5198,43.5668,385810.0
2023-11-01 15:35:00,46.4,46.4,46.37,46.39,196217.0,43.5668,43.5668,43.5386,43.5574,196217.0
2023-11-01 15:40:00,46.38,46.39,46.36,46.37,264336.0,43.548,43.5574,43.5292,43.5386,264336.0
2023-11-01 15:45:00,46.38,46.4,46.37,46.4,151285.0,43.548,43.5668,43.5386,43.5668,151285.0
2023-11-01 15:50:00,46.4,46.41,46.37,46.41,193237.0,43.5668,43.5762,43.5386,43.5762,193237.0
2023-11-01 15:55:00,46.41,46.41,46.39,46.4,298167.0,43.5762,43.5762,43.5574,43.5668,298167.0
2023-11-02 09:30:00,47.08,47.12,47.04,47.08,425239.0,44.2053,44.2428,44.1677,44.2053,425239.0
2023-11-02 09:35:00,47.08,47.22,47.08,47.22,123957.0,44.2053,44.3367,44.2053,44.3367,123957.0
2023-11-02 09:40:00,47.21,47.22,47.08,47.09,402247.0,44.3273,44.3367,44.2053,44.2146,402247.0
2023-11-02 09:45:00,47.09,47.1,47.02,47.05,177699.0,44.2146,44.224,44.1489,44.1771,177699.0
2023-11-02 09:50:00,47.06,47.12,47.06,47.09,313259.0,44.1865,44.2428,44.1865,44.2146,313259.0
2023-11-02 09:55:00,47.09,47.16,47.08,47.15,84028.0,44.2146,44.2804,44.2053,44.271,84028.0
2023-11-02 10:00:00,47.15,47.17,47.07,47.08,120624.0,44.271,44.2898,44.1959,44.2053,120624.0
2023-11-02 10:05:00,47.07,47.08,46.96,46.96,88880.0,44.1959,44.2053,44.0926,44.0926,88880.0
2023-11-02 10:10:00,46.97,47.01,46.94,47.0,124356.0,44.102,44.1395,44.0738,44.1301,124356.0
2023-11-02 10:15:00,47.0,47.07,47.0,47.05,99612.0,44.1301,44.1959,44.1301,44.1771,99612.0
2023-11-02 10:20:00,47.05,47.07,47.04,47.06,108728.0,44.1771,44.1959,44.1677,44.1865,108728.0
2023-11-02 10:25:00,47.07,47.13,47.05,47.11,165911.0,44.1959,44.2522,44.1771,44.2334,165911.0
2023-11-02 10:30:00,47.11,47.12,47.06,47.11,170391.0,44.2334,44.2428,44.1865,44.2334,170391.0
2023-11-02 10:35:00,47.11,47.15,47.1,47.15,96308.0,44.2334,44.271,44.224,44.271,96308.0
2023-11-02 10:40:00,47.14,47.17,47.14,47.17,94016.0,44.2616,44.2898,44.2616,44.2898,94016.0
2023-11-02 10:45:00,47.16,47.16,47.13,47.16,114485.0,44.2804,44.2804,44.2522,44.2804,114485.0
2023-11-02 10:50:00,47.15,47.18,47.14,47.18,69726.0,44.271,44.2992,44.2616,44.2992,69726.0
2023-11-02 10:55:00,47.18,47.21,47.17,47.2,113148.0,44.2992,44.3273,44.2898,44.3179,113148.0
2023-11-02 11:00:00,47.2,47.22,47.18,47.22,139910.0,44.3179,44.3367,44.2992,44.3367,139910.0
2023-11-02 11:05:00,47.22,47.22,47.19,47.21,86873.0,44.3367,44.3367,44.3085,44.3273,86873.0
2023-11-02 11:10:00,47.21,47.22,47.16,47.16,90565.0,44.3273,44.3367,44.2804,44.2804,90565.0
2023-11-02 11:15:00,47.17,47.17,47.12,47.16,321105.0,44.2898,44.2898,44.2428,44.2804,321105.0
2023-11-02 11:20:00,47.16,47.18,47.15,47.16,49659.0,44.2804,44.2992,44.271,44.2804,49659.0
2023-11-02 11:25:00,47.16,47.17,47.13,47.13,79933.0,44.2804,44.2898,44.2522,44.2522,79933.0
2023-11-02 11:30:00,47.14,47.15,47.11,47.14,75286.0,44.2616,44.271,44.2334,44.2616,75286.0
2023-11-02 11:35:00,47.15,47.16,47.14,47.15,136822.0,44.271,44.2804,44.2616,44.271,136822.0
2023-11-02 11:40:00,47.16,47.17,47.15,47.16,76639.0,44.2804,44.2898,44.271,44.2804,76639.0
2023-11-02 11:45:00,47.17,47.17,47.13,47.13,97115.0,44.2898,44.2898,44.2522,44.2522,97115.0
2023-11-02 11:50:00,47.14,47.15,47.1,47.11,87583.0,44.2616,44.271,44.224,44.2334,87583.0
2023-11-02 11:55:00,47.1,47.11,47.09,47.11,69419.0,44.224,44.2334,44.2146,44.2334,69419.0
2023-11-02 12:00:00,47.1,47.1,47.07,47.08,150160.0,44.224,44.224,44.1959,44.2053,150160.0
2023-11-02 12:05:00,47.08,47.09,47.05,47.08,159896.0,44.2053,44.2146,44.1771,44.2053,159896.0
2023-11-02 12:10:00,47.08,47.08,47.06,47.08,80822.0,44.2053,44.2053,44.1865,44.2053,80822.0
2023-11-02 12:15:00,47.08,47.1,47.06,47.09,95626.0,44.2053,44.224,44.1865,44.2146,95626.0
2023-11-02 12:20:00,47.09,47.11,47.08,47.08,77090.0,44.2146,44.2334,44.2053,44.2053,77090.0
2023-11-02 12:25:00,47.09,47.09,47.04,47.07,187421.0,44.2146,44.2146,44.1677,44.1959,187421.0
2023-11-02 12:30:00,47.08,47.12,47.07,47.12,98967.0,44.2053,44.2428,44.1959,44.2428,98967.0
2023-11-02 12:35:00,47.12,47.13,47.1,47.13,48005.0,44.2428,44.2522,44.224,44.2522,48005.0
2023-11-02 12:40:00,47.12,47.13,47.11,47.13,54794.0,44.2428,44.2522,44.2334,44.2522,54794.0
2023-11-02 12:45:00,47.12,47.14,47.12,47.14,34928.0,44.2428,44.2616,44.2428,44.2616,34928.0
2023-11-02 12:50:00,47.14,47.14,47.11,47.12,246640.0,44.2616,44.2616,44.2334,44.2428,246640.0
2023-11-02 12:55:00,47.11,47.12,47.09,47.09,264123.0,44.2334,44.2428,44.2146,44.2146,264123.0
2023-11-02 13:00:00,47.09,47.12,47.08,47.11,73385.0,44.2146,44.2428,44.2053,44.2334,73385.0
2023-11-02 13:05:00,47.12,47.13,47.1,47.13,41303.0,44.2428,44.2522,44.224,44.2522,41303.0
2023-11-02 13:10:00,47.13,47.15,47.12,47.15,57840.0,44.2522,44.271,44.2428,44.271,57840.0
2023-11-02 13:15:00,47.15,47.17,47.14,47.16,151079.0,44.271,44.2898,44.2616,44.2804,151079.0
2023-11-02 13:20:00,47.16,47.16,47.14,47.15,34142.0,44.2804,44.2804,44.2616,44.271,34142.0
2023-11-02 13:25:00,47.14,47.16,47.13,47.15,48722.0,44.2616,44.2804,44.2522,44.271,48722.0
2023-11-02 13:30:00,47.15,47.18,47.15,47.18,54992.0,44.271,44.2992,44.271,44.2992,54992.0
2023-11-02 13:35:00,47.18,47.19,47.16,47.19,78629.0,44.2992,44.3085,44.2804,44.3085,78629.0
2023-11-02 13:40:00,47.19,47.19,47.17,47.18,55958.0,44.3085,44.3085,44.2898,44.2992,55958.0
2023-11-02 13:45:00,47.17,47.19,47.17,47.19,52898.0,44.2898,44.3085,44.2898,44.3085,52898.0
2023-11-02 13:50:00,47.18,47.2,47.18,47.19,38818.0,44.2992,44.3179,44.2992,44.3085,38818.0
2023-11-02 13:55:00,47.19,47.21,47.18,47.19,96593.0,44.3085,44.3273,44.2992,44.3085,96593.0
2023-11-02 14:00:00,47.18,47.19,47.16,47.18,75320.0,44.2992,44.3085,44.2804,44.2992,75320.0
2023-11-02 14:05:00,47.18,47.19,47.15,47.16,55313.0,44.2992,44.3085,44.271,44.2804,55313.0
2023-11-02 14:10:00,47.16,47.18,47.15,47.16,199907.0,44.2804,44.2992,44.271,44.2804,199907.0
2023-11-02 14:15:00,47.16,47.18,47.16,47.17,51820.0,44.2804,44.2992,44.2804,44.2898,51820.0
2023-11-02 14:20:00,47.17,47.18,47.16,47.17,39635.0,44.2898,44.2992,44.2804,44.2898,39635.0
2023-11-02 14:25:00,47.16,47.18,47.16,47.17,34492.0,44.2804,44.2992,44.2804,44.2898,34492.0
2023-11-02 14:30:00,47.17,47.17,47.15,47.16,110240.0,44.2898,44.2898,44.271,44.2804,110240.0
2023-11-02 14:35:00,47.16,47.2,47.16,47.19,95514.0,44.2804,44.3179,44.2804,44.3085,95514.0
2023-11-02 14:40:00,47.19,47.2,47.18,47.2,50258.0,44.3085,44.3179,44.2992,44.3179,50258.0
2023-11-02 14:45:00,47.2,47.2,47.17,47.18,76146.0,44.3179,44.3179,44.2898,44.2992,76146.0
2023-11-02 14:50:00,47.19,47.21,47.17,47.21,135179.0,44.3085,44.3273,44.2898,44.3273,135179.0
2023-11-02 14:55:00,47.21,47.22,47.2,47.21,37074.0,44.3273,44.3367,44.3179,44.3273,37074.0
2023-11-02 15:00:00,47.2,47.21,47.19,47.2,123199.0,44.3179,44.3273,44.3085,44.3179,123199.0
2023-11-02 15:05:00,47.2,47.22,47.19,47.22,170343.0,44.3179,44.3367,44.3085,44.3367,170343.0
2023-11-02 15:10:00,47.22,47.22,47.2,47.21,104082.0,44.3367,44.3367,44.3179,44.3273,104082.0
2023-11-02 15:15:00,47.21,47.21,47.2,47.21,67379.0,44.3273,44.3273,44.3179,44.3273,67379.0
2023-11-02 15:20:00,47.21,47.21,47.19,47.21,91071.0,44.3273,44.3273,44.3085,44.3273,91071.0
2023-11-02 15:25:00,47.21,47.21,47.2,47.2,68640.0,44.3273,44.3273,44.3179,44.3179,68640.0
2023-11-02 15:30:00,47.2,47.21,47.2,47.21,63733.0,44.3179,44.3273,44.3179,44.3273,63733.0
2023-11-02 15:35:00,47.21,47.23,47.2,47.23,76992.0,44.3273,44.3461,44.3179,44.3461,76992.0
2023-11-02 15:40:00,47.23,47.23,47.2,47.22,96163.0,44.3461,44.3461,44.3179,44.3367,96163.0
2023-11-02 15:45:00,47.22,47.23,47.21,47.23,64391.0,44.3367,44.3461,44.3273,44.3461,64391.0
2023-11-02 15:50:00,47.23,47.24,47.22,47.22,130796.0,44.3461,44.3555,44.3367,44.3367,130796.0
2023-11-02 15:55:00,47.22,47.23,47.2,47.23,247207.0,44.3367,44.3461,44.3179,44.3461,247207.0
2023-11-03 09:30:00,47.81,47.91,47.79,47.84,525309.0,44.8907,44.9846,44.8719,44.9189,525309.0
2023-11-03 09:35:00,47.85,47.93,47.83,47.93,412930.0,44.9282,45.0034,44.9095,45.0034,412930.0
2023-11-03 09:40:00,47.93,48.01,47.91,48.01,316457.0,45.0034,45.0785,44.9846,45.0785,316457.0
2023-11-03 09:45:00,48.01,48.09,48.01,48.05,155050.0,45.0785,45.1536,45.0785,45.116,155050.0
2023-11-03 09:50:00,48.05,48.06,48.03,48.06,302969.0,45.116,45.1254,45.0973,45.1254,302969.0
2023-11-03 09:55:00,48.05,48.09,48.04,48.07,169191.0,45.116,45.1536,45.1066,45.1348,169191.0
2023-11-03 10:00:00,48.07,48.13,48.03,48.04,488451.0,45.1348,45.1911,45.0973,45.1066,488451.0
2023-11-03 10:05:00,48.04,48.06,47.98,47.98,287759.0,45.1066,45.1254,45.0503,45.0503,287759.0
2023-11-03 10:10:00,47.99,48.01,47.93,47.93,82819.0,45.0597,45.0785,45.0034,45.0034,82819.0
2023-11-03 10:15:00,47.94,48.0,47.92,47.99,136377.0,45.0127,45.0691,44.994,45.0597,136377.0
2023-11-03 10:20:00,47.99,48.02,47.97,48.0,233613.0,45.0597,45.0879,45.0409,45.0691,233613.0
2023-11-03 10:25:00,48.0,48.02,47.92,47.97,184295.0,45.0691,45.0879,44.994,45.0409,184295.0
2023-11-03 10:30:00,47.96,47.99,47.94,47.95,561180.0,45.0315,45.0597,45.0127,45.0221,561180.0
2023-11-03 10:35:00,47.96,47.99,47.93,47.98,208355.0,45.0315,45.0597,45.0034,45.0503,208355.0
2023-11-03 10:40:00,47.97,47.99,47.94,47.95,185921.0,45.0409,45.0597,45.0127,45.0221,185921.0
2023-11-03 10:45:00,47.96,48.01,47.95,48.0,133674.0,45.0315,45.0785,45.0221,45.0691,133674.0
2023-11-03 10:50:00,48.0,48.01,47.95,47.98,213674.0,45.0691,45.0785,45.0221,45.0503,213674.0
2023-11-03 10:55:00,47.98,48.06,47.98,48.05,120958.0,45.0503,45.1254,45.0503,45.116,120958.0
2023-11-03 11:00:00,48.05,48.07,48.04,48.05,131959.0,45.116,45.1348,45.1066,45.116,131959.0
2023-11-03 11:05:00,48.05,48.08,48.03,48.03,80724.0,45.116,45.1442,45.0973,45.0973,80724.0
2023-11-03 11:10:00,48.04,48.08,48.01,48.08,212371.0,45.1066,45.1442,45.0785,45.1442,212371.0
2023-11-03 11:15:00,48.07,48.1,48.07,48.09,175480.0,45.1348,45.163,45.1348,45.1536,175480.0
2023-11-03 11:20:00,48.09,48.12,48.08,48.12,291567.0,45.1536,45.1818,45.1442,45.1818,291567.0
2023-11-03 11:25:00,48.12,48.12,48.09,48.09,176176.0,45.1818,45.1818,45.1536,45.1536,176176.0
2023-11-03 11:30:00,48.09,48.15,48.09,48.14,182209.0,45.1536,45.2099,45.1536,45.2005,182209.0
2023-11-03 11:35:00,48.15,48.16,48.14,48.15,99155.0,45.2099,45.2193,45.2005,45.2099,99155.0
2023-11-03 11:40:00,48.15,48.16,48.14,48.16,110352.0,45.2099,45.2193,45.2005,45.2193,110352.0
2023-11-03 11:45:00,48.16,48.17,48.15,48.16,137876.0,45.2193,45.2287,45.2099,45.2193,137876.0
2023-11-03 11:50:00,48.16,48.2,48.16,48.18,227177.0,45.2193,45.2569,45.2193,45.2381,227177.0
2023-11-03 11:55:00,48.19,48.2,48.18,48.19,131136.0,45.2475,45.2569,45.2381,45.2475,131136.0
2023-11-03 12:00:00,48.19,48.21,48.17,48.18,114947.0,45.2475,45.2663,45.2287,45.2381,114947.0
2023-11-03 12:05:00,48.19,48.2,48.17,48.18,95249.0,45.2475,45.2569,45.2287,45.2381,95249.0
2023-11-03 12:10:00,48.18,48.22,48.18,48.21,66920.0,45.2381,45.2756,45.2381,45.2663,66920.0
2023-11-03 12:15:00,48.22,48.25,48.21,48.23,1253460.0,45.2756,45.3038,45.2663,45.285,1253460.0
2023-11-03 12:20:00,48.22,48.23,48.2,48.22,295432.0,45.2756,45.285,45.2569,45.2756,295432.0
2023-11-03 12:25:00,48.22,48.22,48.2,48.2,92417.0,45.2756,45.2756,45.2569,45.2569,92417.0
2023-11-03 12:30:00,48.2,48.21,48.17,48.2,137118.0,45.2569,45.2663,45.2287,45.2569,137118.0
2023-11-03 12:35:00,48.2,48.2,48.17,48.18,100089.0,45.2569,45.2569,45.2287,45.2381,100089.0
2023-11-03 12:40:00,48.18,48.2,48.17,48.2,217257.0,45.2381,45.2569,45.2287,45.2569,217257.0
2023-11-03 12:45:00,48.19,48.21,48.18,48.2,122173.0,45.2475,45.2663,45.2381,45.2569,122173.0
2023-11-03 12:50:00,48.2,48.21,48.18,48.19,174169.0,45.2569,45.2663,45.2381,45.2475,174169.0
2023-11-03 12:55:00,48.19,48.2,48.18,48.2,55637.0,45.2475,45.2569,45.2381,45.2569,55637.0
2023-11-03 13:00:00,48.19,48.22,48.19,48.21,72589.0,45.2475,45.2756,45.2475,45.2663,72589.0
2023-11-03 13:05:00,48.22,48.22,48.18,48.18,138986.0,45.2756,45.2756,45.2381,45.2381,138986.0
2023-11-03 13:10:00,48.19,48.19,48.15,48.15,169973.0,45.2475,45.2475,45.2099,45.2099,169973.0
2023-11-03 13:15:00,48.16,48.17,48.13,48.14,231856.0,45.2193,45.2287,45.1911,45.2005,231856.0
2023-11-03 13:20:00,48.14,48.15,48.09,48.12,110184.0,45.2005,45.2099,45.1536,45.1818,110184.0
2023-11-03 13:25:00,48.12,48.13,48.1,48.13,74291.0,45.1818,45.1911,45.163,45.1911,74291.0
2023-11-03 13:30:00,48.12,48.15,48.12,48.15,63147.0,45.1818,45.2099,45.1818,45.2099,63147.0
2023-11-03 13:35:00,48.15,48.15,48.13,48.15,65932.0,45.2099,45.2099,45.1911,45.2099,65932.0
2023-11-03 13:40:00,48.14,48.15,48.11,48.11,61134.0,45.2005,45.2099,45.1724,45.1724,61134.0
2023-11-03 13:45:00,48.12,48.13,48.11,48.12,44824.0,45.1818,45.1911,45.1724,45.1818,44824.0
2023-11-03 13:50:00,48.12,48.16,48.12,48.15,138550.0,45.1818,45.2193,45.1818,45.2099,138550.0
2023-11-03 13:55:00,48.15,48.19,48.15,48.19,172334.0,45.2099,45.2475,45.2099,45.2475,172334.0
2023-11-03 14:00:00,48.18,48.2,48.17,48.19,90722.0,45.2381,45.2569,45.2287,45.2475,90722.0
2023-11-03 14:05:00,48.18,48.2,48.17,48.2,82515.0,45.2381,45.2569,45.2287,45.2569,82515.0
2023-11-03 14:10:00,48.19,48.21,48.19,48.2,67284.0,45.2475,45.2663,45.2475,45.2569,67284.0
2023-11-03 14:15:00,48.21,48.22,48.2,48.2,42496.0,45.2663,45.2756,45.2569,45.2569,42496.0
2023-11-03 14:20:00,48.21,48.22,48.19,48.2,85069.0,45.2663,45.2756,45.2475,45.2569,85069.0
2023-11-03 14:25:00,48.2,48.23,48.19,48.23,78783.0,45.2569,45.285,45.2475,45.285,78783.0
2023-11-03 14:30:00,48.23,48.23,48.21,48.21,83816.0,45.285,45.285,45.2663,45.2663,83816.0
2023-11-03 14:35:00,48.22,48.23,48.21,48.22,94232.0,45.2756,45.285,45.2663,45.2756,94232.0
2023-11-03 14:40:00,48.22,48.23,48.21,48.22,145942.0,45.2756,45.285,45.2663,45.2756,145942.0
2023-11-03 14:45:00,48.23,48.23,48.2,48.23,77266.0,45.285,45.285,45.2569,45.285,77266.0
2023-11-03 14:50:00,48.23,48.24,48.22,48.23,70527.0,45.285,45.2944,45.2756,45.285,70527.0
2023-11-03 14:55:00,48.23,48.23,48.22,48.23,42167.0,45.285,45.285,45.2756,45.285,42167.0
2023-11-03 15:00:00,48.23,48.23,48.22,48.23,41652.0,45.285,45.285,45.2756,45.285,41652.0
2023-11-03 15:05:00,48.23,48.23,48.21,48.22,93242.0,45.285,45.285,45.2663,45.2756,93242.0
2023-11-03 15:10:00,48.22,48.22,48.19,48.21,211742.0,45.2756,45.2756,45.2475,45.2663,211742.0
2023-11-03 15:15:00,48.21,48.21,48.18,48.19,65921.0,45.2663,45.2663,45.2381,45.2475,65921.0
2023-11-03 15:20:00,48.19,48.2,48.18,48.19,68397.0,45.2475,45.2569,45.2381,45.2475,68397.0
2023-11-03 15:25:00,48.18,48.19,48.17,48.18,97403.0,45.2381,45.2475,45.2287,45.2381,97403.0
2023-11-03 15:30:00,48.17,48.18,48.15,48.17,104229.0,45.2287,45.2381,45.2099,45.2287,104229.0
2023-11-03 15:35:00,48.16,48.19,48.16,48.18,155910.0,45.2193,45.2475,45.2193,45.2381,155910.0
2023-11-03 15:40:00,48.18,48.18,48.17,48.18,58890.0,45.2381,45.2381,45.2287,45.2381,58890.0
2023-11-03 15:45:00,48.17,48.18,48.17,48.18,146680.0,45.2287,45.2381,45.2287,45.2381,146680.0
2023-11-03 15:50:00,48.17,48.18,48.16,48.16,331458.0,45.2287,45.2381,45.2193,45.2193,331458.0
2023-11-03 15:55:00,48.16,48.17,48.13,48.14,527799.0,45.2193,45.2287,45.1911,45.2005,527799.0
2023-11-06 09:30:00,48.77,48.79,48.72,48.75,719008.0,45.7921,45.8108,45.7451,45.7733,719008.0
2023-11-06 09:35:00,48.74,48.79,48.71,48.78,462346.0,45.7639,45.8108,45.7357,45.8015,462346.0
2023-11-06 09:40:00,48.78,48.8,48.76,48.77,142061.0,45.8015,45.8202,45.7827,45.7921,142061.0
2023-11-06 09:45:00,48.77,48.78,48.66,48.68,206161.0,45.7921,45.8015,45.6888,45.7076,206161.0
2023-11-06 09:50:00,48.69,48.72,48.69,48.71,71650.0,45.717,45.7451,45.717,45.7357,71650.0
2023-11-06 09:55:00,48.72,48.75,48.7,48.73,97306.0,45.7451,45.7733,45.7263,45.7545,97306.0
2023-11-06 10:00:00,48.73,48.77,48.69,48.71,132303.0,45.7545,45.7921,45.717,45.7357,132303.0
2023-11-06 10:05:00,48.71,48.72,48.67,48.68,93190.0,45.7357,45.7451,45.6982,45.7076,93190.0
2023-11-06 10:10:00,48.68,48.68,48.58,48.59,131592.0,45.7076,45.7076,45.6137,45.6231,131592.0
2023-11-06 10:15:00,48.59,48.65,48.59,48.64,174054.0,45.6231,45.6794,45.6231,45.67,174054.0
2023-11-06 10:20:00,48.65,48.71,48.65,48.67,108749.0,45.6794,45.7357,45.6794,45.6982,108749.0
2023-11-06 10:25:00,48.68,48.69,48.66,48.67,90267.0,45.7076,45.717,45.6888,45.6982,90267.0
2023-11-06 10:30:00,48.68,48.69,48.65,48.66,67098.0,45.7076,45.717,45.6794,45.6888,67098.0
2023-11-06 10:35:00,48.66,48.72,48.64,48.72,309367.0,45.6888,45.7451,45.67,45.7451,309367.0
2023-11-06 10:40:00,48.71,48.73,48.68,48.7,76035.0,45.7357,45.7545,45.7076,45.7263,76035.0
2023-11-06 10:45:00,48.69,48.69,48.64,48.67,121572.0,45.717,45.717,45.67,45.6982,121572.0
2023-11-06 10:50:00,48.67,48.72,48.67,48.71,33792.0,45.6982,45.7451,45.6982,45.7357,33792.0
2023-11-06 10:55:00,48.7,48.73,48.69,48.72,41170.0,45.7263,45.7545,45.717,45.7451,41170.0
2023-11-06 11:00:00,48.73,48.75,48.71,48.73,53402.0,45.7545,45.7733,45.7357,45.7545,53402.0
2023-11-06 11:05:00,48.74,48.77,48.73,48.76,63514.0,45.7639,45.7921,45.7545,45.7827,63514.0
2023-11-06 11:10:00,48.76,48.76,48.73,48.73,121159.0,45.7827,45.7827,45.7545,45.7545,121159.0
2023-11-06 11:15:00,48.73,48.74,48.73,48.73,45004.0,45.7545,45.7639,45.7545,45.7545,45004.0
2023-11-06 11:20:00,48.74,48.74,48.67,48.68,136856.0,45.7639,45.7639,45.6982,45.7076,136856.0
2023-11-06 11:25:00,48.68,48.7,48.67,48.67,53750.0,45.7076,45.7263,45.6982,45.6982,53750.0
2023-11-06 11:30:00,48.67,48.7,48.67,48.68,65128.0,45.6982,45.7263,45.6982,45.7076,65128.0
2023-11-06 11:35:00,48.68,48.7,48.67,48.69,64768.0,45.7076,45.7263,45.6982,45.717,64768.0
2023-11-06 11:40:00,48.7,48.7,48.67,48.67,76722.0,45.7263,45.7263,45.6982,45.6982,76722.0
2023-11-06 11:45:00,48.67,48.68,48.65,48.66,157024.0,45.6982,45.7076,45.6794,45.6888,157024.0
2023-11-06 11:50:00,48.66,48.7,48.66,48.68,131999.0,45.6888,45.7263,45.6888,45.7076,131999.0
2023-11-06 11:55:00,48.69,48.72,48.69,48.7,33991.0,45.717,45.7451,45.717,45.7263,33991.0
2023-11-06 12:00:00,48.71,48.72,48.67,48.67,53040.0,45.7357,45.7451,45.6982,45.6982,53040.0
2023-11-06 12:05:00,48.68,48.7,48.67,48.69,108488.0,45.7076,45.7263,45.6982,45.717,108488.0
2023-11-06 12:10:00,48.69,48.69,48.64,48.65,40498.0,45.717,45.717,45.67,45.6794,40498.0
2023-11-06 12:15:00,48.65,48.66,48.62,48.63,167284.0,45.6794,45.6888,45.6512,45.6606,167284.0
2023-11-06 12:20:00,48.64,48.64,48.6,48.62,98802.0,45.67,45.67,45.6324,45.6512,98802.0
2023-11-06 12:25:00,48.62,48.64,48.61,48.63,24352.0,45.6512,45.67,45.6418,45.6606,24352.0
2023-11-06 12:30:00,48.63,48.65,48.62,48.64,40670.0,45.6606,45.6794,45.6512,45.67,40670.0
2023-11-06 12:35:00,48.63,48.64,48.61,48.62,30518.0,45.6606,45.67,45.6418,45.6512,30518.0
2023-11-06 12:40:00,48.62,48.62,48.59,48.61,37997.0,45.6512,45.6512,45.6231,45.6418,37997.0
2023-11-06 12:45:00,48.61,48.61,48.58,48.59,25213.0,45.6418,45.6418,45.6137,45.6231,25213.0
2023-11-06 12:50:00,48.59,48.6,48.56,48.59,61055.0,45.6231,45.6324,45.5949,45.6231,61055.0
2023-11-06 12:55:00,48.59,48.61,48.58,48.6,89719.0,45.6231,45.6418,45.6137,45.6324,89719.0
2023-11-06 13:00:00,48.59,48.6,48.56,48.58,45746.0,45.6231,45.6324,45.5949,45.6137,45746.0
2023-11-06 13:05:00,48.58,48.59,48.57,48.57,25933.0,45.6137,45.6231,45.6043,45.6043,25933.0
2023-11-06 13:10:00,48.58,48.58,48.53,48.53,25490.0,45.6137,45.6137,45.5667,45.5667,25490.0
2023-11-06 13:15:00,48.54,48.55,48.52,48.53,44699.0,45.5761,45.5855,45.5573,45.5667,44699.0
2023-11-06 13:20:00,48.53,48.54,48.5,48.53,71565.0,45.5667,45.5761,45.5386,45.5667,71565.0
2023-11-06 13:25:00,48.54,48.55,48.52,48.53,49456.0,45.5761,45.5855,45.5573,45.5667,49456.0
2023-11-06 13:30:00,48.53,48.55,48.52,48.55,35239.0,45.5667,45.5855,45.5573,45.5855,35239.0
2023-11-06 13:35:00,48.55,48.57,48.55,48.55,45175.0,45.5855,45.6043,45.5855,45.5855,45175.0
2023-11-06 13:40:00,48.56,48.56,48.53,48.54,62631.0,45.5949,45.5949,45.5667,45.5761,62631.0
2023-11-06 13:45:00,48.55,48.56,48.52,48.52,59065.0,45.5855,45.5949,45.5573,45.5573,59065.0
2023-11-06 13:50:00,48.53,48.53,48.5,48.51,24053.0,45.5667,45.5667,45.5386,45.5479,24053.0
2023-11-06 13:55:00,48.51,48.54,48.5,48.53,55138.0,45.5479,45.5761,45.5386,45.5667,55138.0
2023-11-06 14:00:00,48.54,48.55,48.52,48.53,51404.0,45.5761,45.5855,45.5573,45.5667,51404.0
2023-11-06 14:05:00,48.53,48.53,48.51,48.52,58846.0,45.5667,45.5667,45.5479,45.5573,58846.0
2023-11-06 14:10:00,48.51,48.52,48.49,48.5,69625.0,45.5479,45.5573,45.5292,45.5386,69625.0
2023-11-06 14:15:00,48.49,48.52,48.49,48.52,53990.0,45.5292,45.5573,45.5292,45.5573,53990.0
2023-11-06 14:20:00,48.52,48.52,48.5,48.51,32774.0,45.5573,45.5573,45.5386,45.5479,32774.0
2023-11-06 14:25:00,48.51,48.53,48.5,48.52,60460.0,45.5479,45.5667,45.5386,45.5573,60460.0
2023-11-06 14:30:00,48.53,48.55,48.52,48.55,85314.0,45.5667,45.5855,45.5573,45.5855,85314.0
2023-11-06 14:35:00,48.55,48.55,48.53,48.54,64697.0,45.5855,45.5855,45.5667,45.5761,64697.0
2023-11-06 14:40:00,48.54,48.58,48.53,48.58,177413.0,45.5761,45.6137,45.5667,45.6137,177413.0
2023-11-06 14:45:00,48.57,48.58,48.56,48.57,152854.0,45.6043,45.6137,45.5949,45.6043,152854.0
2023-11-06 14:50:00,48.57,48.6,48.57,48.59,116494.0,45.6043,45.6324,45.6043,45.6231,116494.0
2023-11-06 14:55:00,48.59,48.61,48.59,48.59,39359.0,45.6231,45.6418,45.6231,45.6231,39359.0
2023-11-06 15:00:00,48.59,48.6,48.58,48.6,163949.0,45.6231,45.6324,45.6137,45.6324,163949.0
2023-11-06 15:05:00,48.59,48.6,48.58,48.59,81793.0,45.6231,45.6324,45.6137,45.6231,81793.0
2023-11-06 15:10:00,48.59,48.6,48.58,48.59,128835.0,45.6231,45.6324,45.6137,45.6231,128835.0
2023-11-06 15:15:00,48.59,48.6,48.58,48.6,33729.0,45.6231,45.6324,45.6137,45.6324,33729.0
2023-11-06 15:20:00,48.6,48.6,48.58,48.59,68090.0,45.6324,45.6324,45.6137,45.6231,68090.0
2023-11-06 15:25:00,48.58,48.59,48.57,48.59,212323.0,45.6137,45.6231,45.6043,45.6231,212323.0
2023-11-06 15:30:00,48.58,48.58,48.57,48.58,62073.0,45.6137,45.6137,45.6043,45.6137,62073.0
2023-11-06 15:35:00,48.58,48.58,48.55,48.56,64520.0,45.6137,45.6137,45.5855,45.5949,64520.0
2023-11-06 15:40:00,48.57,48.58,48.55,48.58,67602.0,45.6043,45.6137,45.5855,45.6137,67602.0
2023-11-06 15:45:00,48.57,48.58,48.56,48.58,112771.0,45.6043,45.6137,45.5949,45.6137,112771.0
2023-11-06 15:50:00,48.57,48.59,48.56,48.57,469312.0,45.6043,45.6231,45.5949,45.6043,469312.0
2023-11-06 15:55:00,48.57,48.58,48.56,48.58,786404.0,45.6043,45.6137,45.5949,45.6137,786404.0
2023-11-07 09:30:00,48.26,48.29,48.09,48.09,221199.0,45.3132,45.3414,45.1536,45.1536,221199.0
2023-11-07 09:35:00,48.09,48.12,48.06,48.08,121498.0,45.1536,45.1818,45.1254,45.1442,121498.0
2023-11-07 09:40:00,48.08,48.14,48.06,48.14,146107.0,45.1442,45.2005,45.1254,45.2005,146107.0
2023-11-07 09:45:00,48.13,48.14,48.09,48.13,150020.0,45.1911,45.2005,45.1536,45.1911,150020.0
2023-11-07 09:50:00,48.13,48.21,48.12,48.21,132724.0,45.1911,45.2663,45.1818,45.2663,132724.0
2023-11-07 09:55:00,48.21,48.29,48.21,48.28,123179.0,45.2663,45.3414,45.2663,45.332,123179.0
2023-11-07 10:00:00,48.28,48.32,48.25,48.3,132500.0,45.332,45.3695,45.3038,45.3508,132500.0
2023-11-07 10:05:00,48.29,48.3,48.23,48.24,86359.0,45.3414,45.3508,45.285,45.2944,86359.0
2023-11-07 10:10:00,48.23,48.3,48.23,48.29,102298.0,45.285,45.3508,45.285,45.3414,102298.0
2023-11-07 10:15:00,48.29,48.3,48.26,48.3,149072.0,45.3414,45.3508,45.3132,45.3508,149072.0
2023-11-07 10:20:00,48.29,48.3,48.25,48.3,79287.0,45.3414,45.3508,45.3038,45.3508,79287.0
2023-11-07 10:25:00,48.3,48.33,48.28,48.32,77301.0,45.3508,45.3789,45.332,45.3695,77301.0
2023-11-07 10:30:00,48.31,48.36,48.3,48.35,276647.0,45.3602,45.4071,45.3508,45.3977,276647.0
2023-11-07 10:35:00,48.35,48.38,48.35,48.37,72898.0,45.3977,45.4259,45.3977,45.4165,72898.0
2023-11-07 10:40:00,48.37,48.38,48.36,48.38,92066.0,45.4165,45.4259,45.4071,45.4259,92066.0
2023-11-07 10:45:00,48.37,48.44,48.36,48.44,160746.0,45.4165,45.4822,45.4071,45.4822,160746.0
2023-11-07 10:50:00,48.43,48.48,48.43,48.48,82047.0,45.4728,45.5198,45.4728,45.5198,82047.0
2023-11-07 10:55:00,48.48,48.5,48.45,48.47,116051.0,45.5198,45.5386,45.4916,45.5104,116051.0
2023-11-07 11:00:00,48.48,48.48,48.45,48.47,85239.0,45.5198,45.5198,45.4916,45.5104,85239.0
2023-11-07 11:05:00,48.46,48.47,48.44,48.45,75604.0,45.501,45.5104,45.4822,45.4916,75604.0
2023-11-07 11:10:00,48.44,48.48,48.39,48.46,582719.0,45.4822,45.5198,45.4353,45.501,582719.0
2023-11-07 11:15:00,48.46,48.46,48.41,48.41,98663.0,45.501,45.501,45.454,45.454,98663.0
2023-11-07 11:20:00,48.41,48.43,48.4,48.41,307531.0,45.454,45.4728,45.4447,45.454,307531.0
2023-11-07 11:25:00,48.41,48.43,48.4,48.41,88109.0,45.454,45.4728,45.4447,45.454,88109.0
2023-11-07 11:30:00,48.41,48.46,48.4,48.45,255700.0,45.454,45.501,45.4447,45.4916,255700.0
2023-11-07 11:35:00,48.45,48.47,48.44,48.45,68797.0,45.4916,45.5104,45.4822,45.4916,68797.0
2023-11-07 11:40:00,48.46,48.47,48.44,48.45,49556.0,45.501,45.5104,45.4822,45.4916,49556.0
2023-11-07 11:45:00,48.46,48.46,48.4,48.41,47185.0,45.501,45.501,45.4447,45.454,47185.0
2023-11-07 11:50:00,48.4,48.41,48.39,48.4,47158.0,45.4447,45.454,45.4353,45.4447,47158.0
2023-11-07 11:55:00,48.4,48.43,48.39,48.41,45580.0,45.4447,45.4728,45.4353,45.454,45580.0
2023-11-07 12:00:00,48.41,48.42,48.35,48.37,118427.0,45.454,45.4634,45.3977,45.4165,118427.0
2023-11-07 12:05:00,48.36,48.36,48.33,48.34,88310.0,45.4071,45.4071,45.3789,45.3883,88310.0
2023-11-07 12:10:00,48.34,48.35,48.33,48.35,119226.0,45.3883,45.3977,45.3789,45.3977,119226.0
2023-11-07 12:15:00,48.34,48.35,48.32,48.34,112433.0,45.3883,45.3977,45.3695,45.3883,112433.0
2023-11-07 12:20:00,48.34,48.35,48.33,48.34,28131.0,45.3883,45.3977,45.3789,45.3883,28131.0
2023-11-07 12:25:00,48.34,48.35,48.3,48.3,69946.0,45.3883,45.3977,45.3508,45.3508,69946.0
2023-11-07 12:30:00,48.3,48.32,48.27,48.32,133486.0,45.3508,45.3695,45.3226,45.3695,133486.0
2023-11-07 12:35:00,48.32,48.32,48.31,48.32,49315.0,45.3695,45.3695,45.3602,45.3695,49315.0
2023-11-07 12:40:00,48.33,48.33,48.31,48.33,25656.0,45.3789,45.3789,45.3602,45.3789,25656.0
2023-11-07 12:45:00,48.33,48.36,48.32,48.32,45869.0,45.3789,45.4071,45.3695,45.3695,45869.0
2023-11-07 12:50:00,48.32,48.34,48.31,48.34,94353.0,45.3695,45.3883,45.3602,45.3883,94353.0
2023-11-07 12:55:00,48.34,48.35,48.32,48.35,35570.0,45.3883,45.3977,45.3695,45.3977,35570.0
2023-11-07 13:00:00,48.35,48.37,48.34,48.37,117716.0,45.3977,45.4165,45.3883,45.4165,117716.0
2023-11-07 13:05:00,48.37,48.4,48.35,48.4,106125.0,45.4165,45.4447,45.3977,45.4447,106125.0
2023-11-07 13:10:00,48.4,48.4,48.38,48.4,56363.0,45.4447,45.4447,45.4259,45.4447,56363.0
2023-11-07 13:15:00,48.4,48.41,48.39,48.41,42972.0,45.4447,45.454,45.4353,45.454,42972.0
2023-11-07 13:20:00,48.4,48.41,48.38,48.4,46313.0,45.4447,45.454,45.4259,45.4447,46313.0
2023-11-07 13:25:00,48.39,48.41,48.39,48.4,36446.0,45.4353,45.454,45.4353,45.4447,36446.0
2023-11-07 13:30:00,48.4,48.42,48.39,48.41,25132.0,45.4447,45.4634,45.4353,45.454,25132.0
2023-11-07 13:35:00,48.41,48.43,48.4,48.43,45444.0,45.454,45.4728,45.4447,45.4728,45444.0
2023-11-07 13:40:00,48.43,48.44,48.41,48.43,181503.0,45.4728,45.4822,45.454,45.4728,181503.0
2023-11-07 13:45:00,48.43,48.45,48.43,48.45,70281.0,45.4728,45.4916,45.4728,45.4916,70281.0
2023-11-07 13:50:00,48.45,48.46,48.43,48.45,50745.0,45.4916,45.501,45.4728,45.4916,50745.0
2023-11-07 13:55:00,48.45,48.45,48.42,48.45,45250.0,45.4916,45.4916,45.4634,45.4916,45250.0
2023-11-07 14:00:00,48.45,48.47,48.44,48.47,31719.0,45.4916,45.5104,45.4822,45.5104,31719.0
2023-11-07 14:05:00,48.47,48.47,48.45,48.46,67033.0,45.5104,45.5104,45.4916,45.501,67033.0
2023-11-07 14:10:00,48.46,48.48,48.45,48.47,37549.0,45.501,45.5198,45.4916,45.5104,37549.0
2023-11-07 14:15:00,48.46,48.47,48.46,48.47,44098.0,45.501,45.5104,45.501,45.5104,44098.0
2023-11-07 14:20:00,48.47,48.49,48.46,48.48,30716.0,45.5104,45.5292,45.501,45.5198,30716.0
2023-11-07 14:25:00,48.48,48.49,48.47,48.48,56455.0,45.5198,45.5292,45.5104,45.5198,56455.0
2023-11-07 14:30:00,48.48,48.5,48.48,48.49,66476.0,45.5198,45.5386,45.5198,45.5292,66476.0
2023-11-07 14:35:00,48.5,48.51,48.49,48.49,30343.0,45.5386,45.5479,45.5292,45.5292,30343.0
2023-11-07 14:40:00,48.49,48.5,48.47,48.47,31331.0,45.5292,45.5386,45.5104,45.5104,31331.0
2023-11-07 14:45:00,48.48,48.49,48.47,48.48,67093.0,45.5198,45.5292,45.5104,45.5198,67093.0
2023-11-07 14:50:00,48.48,48.48,48.47,48.48,38371.0,45.5198,45.5198,45.5104,45.5198,38371.0
2023-11-07 14:55:00,48.48,48.48,48.46,48.47,71024.0,45.5198,45.5198,45.501,45.5104,71024.0
2023-11-07 15:00:00,48.47,48.48,48.44,48.45,134898.0,45.5104,45.5198,45.4822,45.4916,134898.0
2023-11-07 15:05:00,48.45,48.46,48.44,48.45,78105.0,45.4916,45.501,45.4822,45.4916,78105.0
2023-11-07 15:10:00,48.45,48.47,48.44,48.47,49128.0,45.4916,45.5104,45.4822,45.5104,49128.0
2023-11-07 15:15:00,48.47,48.47,48.45,48.47,304078.0,45.5104,45.5104,45.4916,45.5104,304078.0
2023-11-07 15:20:00,48.46,48.47,48.44,48.47,147294.0,45.501,45.5104,45.4822,45.5104,147294.0
2023-11-07 15:25:00,48.47,48.47,48.46,48.47,57441.0,45.5104,45.5104,45.501,45.5104,57441.0
2023-11-07 15:30:00,48.47,48.47,48.46,48.47,65596.0,45.5104,45.5104,45.501,45.5104,65596.0
2023-11-07 15:35:00,48.47,48.47,48.46,48.47,89256.0,45.5104,45.5104,45.501,45.5104,89256.0
2023-11-07 15:40:00,48.46,48.47,48.46,48.46,93213.0,45.501,45.5104,45.501,45.501,93213.0
2023-11-07 15:45:00,48.47,48.48,48.46,48.46,105818.0,45.5104,45.5198,45.501,45.501,105818.0
2023-11-07 15:50:00,48.47,48.47,48.45,48.45,112190.0,45.5104,45.5104,45.4916,45.4916,112190.0
2023-11-07 15:55:00,48.45,48.47,48.43,48.46,782193.0,45.4916,45.5104,45.4728,45.501,782193.0
2023-11-08 09:30:00,48.24,48.24,48.15,48.21,544501.0,45.2944,45.2944,45.2099,45.2663,544501.0
2023-11-08 09:35:00,48.21,48.31,48.18,48.3,226285.0,45.2663,45.3602,45.2381,45.3508,226285.0
2023-11-08 09:40:00,48.3,48.3,48.26,48.29,96316.0,45.3508,45.3508,45.3132,45.3414,96316.0
2023-11-08 09:45:00,48.29,48.29,48.25,48.28,96944.0,45.3414,45.3414,45.3038,45.332,96944.0
2023-11-08 09:50:00,48.28,48.38,48.27,48.38,98478.0,45.332,45.4259,45.3226,45.4259,98478.0
2023-11-08 09:55:00,48.38,48.38,48.3,48.31,261045.0,45.4259,45.4259,45.3508,45.3602,261045.0
2023-11-08 10:00:00,48.32,48.33,48.23,48.25,344219.0,45.3695,45.3789,45.285,45.3038,344219.0
2023-11-08 10:05:00,48.24,48.3,48.21,48.29,143771.0,45.2944,45.3508,45.2663,45.3414,143771.0
2023-11-08 10:10:00,48.29,48.3,48.24,48.26,41857.0,45.3414,45.3508,45.2944,45.3132,41857.0
2023-11-08 10:15:00,48.26,48.28,48.23,48.27,76788.0,45.3132,45.332,45.285,45.3226,76788.0
2023-11-08 10:20:00,48.26,48.27,48.19,48.22,151422.0,45.3132,45.3226,45.2475,45.2756,151422.0
2023-11-08 10:25:00,48.22,48.24,48.2,48.21,45646.0,45.2756,45.2944,45.2569,45.2663,45646.0
2023-11-08 10:30:00,48.22,48.25,48.21,48.22,116094.0,45.2756,45.3038,45.2663,45.2756,116094.0
2023-11-08 10:35:00,48.22,48.22,48.18,48.19,91684.0,45.2756,45.2756,45.2381,45.2475,91684.0
2023-11-08 10:40:00,48.19,48.19,48.15,48.16,105912.0,45.2475,45.2475,45.2099,45.2193,105912.0
2023-11-08 10:45:00,48.16,48.18,48.14,48.18,90577.0,45.2193,45.2381,45.2005,45.2381,90577.0
2023-11-08 10:50:00,48.18,48.2,48.15,48.16,70100.0,45.2381,45.2569,45.2099,45.2193,70100.0
2023-11-08 10:55:00,48.16,48.17,48.13,48.13,76915.0,45.2193,45.2287,45.1911,45.1911,76915.0
2023-11-08 11:00:00,48.14,48.15,48.12,48.14,107822.0,45.2005,45.2099,45.1818,45.2005,107822.0
2023-11-08 11:05:00,48.14,48.14,48.1,48.11,55644.0,45.2005,45.2005,45.163,45.1724,55644.0
2023-11-08 11:10:00,48.11,48.18,48.1,48.18,110564.0,45.1724,45.2381,45.163,45.2381,110564.0
2023-11-08 11:15:00,48.19,48.22,48.17,48.22,93770.0,45.2475,45.2756,45.2287,45.2756,93770.0
2023-11-08 11:20:00,48.22,48.22,48.17,48.17,127345.0,45.2756,45.2756,45.2287,45.2287,127345.0
2023-11-08 11:25:00,48.17,48.22,48.16,48.22,31639.0,45.2287,45.2756,45.2193,45.2756,31639.0
2023-11-08 11:30:00,48.21,48.23,48.2,48.21,184858.0,45.2663,45.285,45.2569,45.2663,184858.0
2023-11-08 11:35:00,48.21,48.23,48.2,48.21,74188.0,45.2663,45.285,45.2569,45.2663,74188.0
2023-11-08 11:40:00,48.21,48.23,48.19,48.23,29335.0,45.2663,45.285,45.2475,45.285,29335.0
2023-11-08 11:45:00,48.23,48.25,48.22,48.23,94736.0,45.285,45.3038,45.2756,45.285,94736.0
2023-11-08 11:50:00,48.23,48.23,48.19,48.2,162267.0,45.285,45.285,45.2475,45.2569,162267.0
2023-11-08 11:55:00,48.2,48.21,48.18,48.19,67875.0,45.2569,45.2663,45.2381,45.2475,67875.0
2023-11-08 12:00:00,48.18,48.18,48.13,48.15,113525.0,45.2381,45.2381,45.1911,45.2099,113525.0
2023-11-08 12:05:00,48.14,48.16,48.08,48.11,69653.0,45.2005,45.2193,45.1442,45.1724,69653.0
2023-11-08 12:10:00,48.11,48.14,48.1,48.13,49551.0,45.1724,45.2005,45.163,45.1911,49551.0
2023-11-08 12:15:00,48.13,48.14,48.11,48.12,86419.0,45.1911,45.2005,45.1724,45.1818,86419.0
2023-11-08 12:20:00,48.12,48.14,48.11,48.11,65480.0,45.1818,45.2005,45.1724,45.1724,65480.0
2023-11-08 12:25:00,48.11,48.12,48.09,48.1,67830.0,45.1724,45.1818,45.1536,45.163,67830.0
2023-11-08 12:30:00,48.1,48.1,48.06,48.09,60765.0,45.163,45.163,45.1254,45.1536,60765.0
2023-11-08 12:35:00,48.08,48.13,48.07,48.13,31472.0,45.1442,45.1911,45.1348,45.1911,31472.0
2023-11-08 12:40:00,48.12,48.13,48.11,48.13,87480.0,45.1818,45.1911,45.1724,45.1911,87480.0
2023-11-08 12:45:00,48.12,48.13,48.1,48.12,40911.0,45.1818,45.1911,45.163,45.1818,40911.0
2023-11-08 12:50:00,48.11,48.11,48.08,48.09,20620.0,45.1724,45.1724,45.1442,45.1536,20620.0
2023-11-08 12:55:00,48.08,48.1,48.08,48.1,48723.0,45.1442,45.163,45.1442,45.163,48723.0
2023-11-08 13:00:00,48.11,48.14,48.08,48.13,128472.0,45.1724,45.2005,45.1442,45.1911,128472.0
2023-11-08 13:05:00,48.13,48.17,48.13,48.15,122848.0,45.1911,45.2287,45.1911,45.2099,122848.0
2023-11-08 13:10:00,48.15,48.15,48.11,48.11,71866.0,45.2099,45.2099,45.1724,45.1724,71866.0
2023-11-08 13:15:00,48.11,48.12,48.08,48.09,64505.0,45.1724,45.1818,45.1442,45.1536,64505.0
2023-11-08 13:20:00,48.09,48.13,48.07,48.12,74578.0,45.1536,45.1911,45.1348,45.1818,74578.0
2023-11-08 13:25:00,48.13,48.14,48.12,48.13,36203.0,45.1911,45.2005,45.1818,45.1911,36203.0
2023-11-08 13:30:00,48.14,48.15,48.13,48.14,45208.0,45.2005,45.2099,45.1911,45.2005,45208.0
2023-11-08 13:35:00,48.13,48.16,48.13,48.14,95780.0,45.1911,45.2193,45.1911,45.2005,95780.0
2023-11-08 13:40:00,48.15,48.16,48.14,48.14,14283.0,45.2099,45.2193,45.2005,45.2005,14283.0
2023-11-08 13:45:00,48.15,48.15,48.14,48.14,38325.0,45.2099,45.2099,45.2005,45.2005,38325.0
2023-11-08 13:50:00,48.15,48.16,48.14,48.15,134675.0,45.2099,45.2193,45.2005,45.2099,134675.0
2023-11-08 13:55:00,48.15,48.15,48.13,48.14,89204.0,45.2099,45.2099,45.1911,45.2005,89204.0
2023-11-08 14:00:00,48.14,48.16,48.13,48.16,56166.0,45.2005,45.2193,45.1911,45.2193,56166.0
2023-11-08 14:05:00,48.16,48.18,48.16,48.17,42915.0,45.2193,45.2381,45.2193,45.2287,42915.0
2023-11-08 14:10:00,48.16,48.17,48.15,48.16,29194.0,45.2193,45.2287,45.2099,45.2193,29194.0
2023-11-08 14:15:00,48.16,48.17,48.15,48.16,70971.0,45.2193,45.2287,45.2099,45.2193,70971.0
2023-11-08 14:20:00,48.16,48.17,48.16,48.17,182093.0,45.2193,45.2287,45.2193,45.2287,182093.0
2023-11-08 14:25:00,48.16,48.16,48.15,48.16,100112.0,45.2193,45.2193,45.2099,45.2193,100112.0
2023-11-08 14:30:00,48.16,48.16,48.12,48.13,92861.0,45.2193,45.2193,45.1818,45.1911,92861.0
2023-11-08 14:35:00,48.13,48.14,48.12,48.14,130887.0,45.1911,45.2005,45.1818,45.2005,130887.0
2023-11-08 14:40:00,48.14,48.14,48.12,48.14,61389.0,45.2005,45.2005,45.1818,45.2005,61389.0
2023-11-08 14:45:00,48.14,48.14,48.12,48.12,48494.0,45.2005,45.2005,45.1818,45.1818,48494.0
2023-11-08 14:50:00,48.13,48.13,48.11,48.13,124205.0,45.1911,45.1911,45.1724,45.1911,124205.0
2023-11-08 14:55:00,48.13,48.13,48.1,48.1,117724.0,45.1911,45.1911,45.163,45.163,117724.0
2023-11-08 15:00:00,48.1,48.12,48.1,48.12,75445.0,45.163,45.1818,45.163,45.1818,75445.0
2023-11-08 15:05:00,48.12,48.13,48.11,48.12,70354.0,45.1818,45.1911,45.1724,45.1818,70354.0
2023-11-08 15:10:00,48.12,48.13,48.1,48.13,73209.0,45.1818,45.1911,45.163,45.1911,73209.0
2023-11-08 15:15:00,48.13,48.14,48.11,48.13,83861.0,45.1911,45.2005,45.1724,45.1911,83861.0
2023-11-08 15:20:00,48.13,48.13,48.12,48.13,984063.0,45.1911,45.1911,45.1818,45.1911,984063.0
2023-11-08 15:25:00,48.13,48.13,48.12,48.12,450722.0,45.1911,45.1911,45.1818,45.1818,450722.0
2023-11-08 15:30:00,48.13,48.13,48.11,48.11,147135.0,45.1911,45.1911,45.1724,45.1724,147135.0
2023-11-08 15:35:00,48.12,48.12,48.11,48.12,101662.0,45.1818,45.1818,45.1724,45.1818,101662.0
2023-11-08 15:40:00,48.12,48.16,48.11,48.15,253132.0,45.1818,45.2193,45.1724,45.2099,253132.0
2023-11-08 15:45:00,48.15,48.16,48.14,48.15,451552.0,45.2099,45.2193,45.2005,45.2099,451552.0
2023-11-08 15:50:00,48.14,48.16,48.14,48.16,114331.0,45.2005,45.2193,45.2005,45.2193,114331.0
2023-11-08 15:55:00,48.16,48.16,48.13,48.15,540379.0,45.2193,45.2193,45.1911,45.2099,540379.0
2023-11-09 09:30:00,48.15,48.16,48.05,48.09,201278.0,45.2099,45.2193,45.116,45.1536,201278.0
2023-11-09 09:35:00,48.09,48.13,48.07,48.12,420078.0,45.1536,45.1911,45.1348,45.1818,420078.0
2023-11-09 09:40:00,48.11,48.2,48.1,48.19,266530.0,45.1724,45.2569,45.163,45.2475,266530.0
2023-11-09 09:45:00,48.19,48.19,48.15,48.18,97913.0,45.2475,45.2475,45.2099,45.2381,97913.0
2023-11-09 09:50:00,48.18,48.24,48.15,48.22,205078.0,45.2381,45.2944,45.2099,45.2756,205078.0
2023-11-09 09:55:00,48.21,48.28,48.21,48.26,41337.0,45.2663,45.332,45.2663,45.3132,41337.0
2023-11-09 10:00:00,48.27,48.27,48.18,48.19,134935.0,45.3226,45.3226,45.2381,45.2475,134935.0
2023-11-09 10:05:00,48.19,48.21,48.14,48.18,94574.0,45.2475,45.2663,45.2005,45.2381,94574.0
2023-11-09 10:10:00,48.17,48.19,48.15,48.19,103439.0,45.2287,45.2475,45.2099,45.2475,103439.0
2023-11-09 10:15:00,48.19,48.22,48.16,48.16,46226.0,45.2475,45.2756,45.2193,45.2193,46226.0
2023-11-09 10:20:00,48.16,48.17,48.14,48.16,50953.0,45.2193,45.2287,45.2005,45.2193,50953.0
2023-11-09 10:25:00,48.17,48.17,48.13,48.14,129940.0,45.2287,45.2287,45.1911,45.2005,129940.0
2023-11-09 10:30:00,48.14,48.15,48.1,48.12,48368.0,45.2005,45.2099,45.163,45.1818,48368.0
2023-11-09 10:35:00,48.12,48.17,48.11,48.14,55420.0,45.1818,45.2287,45.1724,45.2005,55420.0
2023-11-09 10:40:00,48.14,48.16,48.1,48.15,52089.0,45.2005,45.2193,45.163,45.2099,52089.0
2023-11-09 10:45:00,48.15,48.16,48.12,48.13,86366.0,45.2099,45.2193,45.1818,45.1911,86366.0
2023-11-09 10:50:00,48.13,48.16,48.13,48.14,47437.0,45.1911,45.2193,45.1911,45.2005,47437.0
2023-11-09 10:55:00,48.14,48.16,48.13,48.15,66430.0,45.2005,45.2193,45.1911,45.2099,66430.0
2023-11-09 11:00:00,48.15,48.16,48.13,48.15,83402.0,45.2099,45.2193,45.1911,45.2099,83402.0
2023-11-09 11:05:00,48.15,48.18,48.14,48.17,160968.0,45.2099,45.2381,45.2005,45.2287,160968.0
2023-11-09 11:10:00,48.17,48.19,48.17,48.18,55018.0,45.2287,45.2475,45.2287,45.2381,55018.0
2023-11-09 11:15:00,48.18,48.2,48.17,48.19,72723.0,45.2381,45.2569,45.2287,45.2475,72723.0
2023-11-09 11:20:00,48.18,48.19,48.16,48.16,68810.0,45.2381,45.2475,45.2193,45.2193,68810.0
2023-11-09 11:25:00,48.16,48.17,48.14,48.15,31561.0,45.2193,45.2287,45.2005,45.2099,31561.0
2023-11-09 11:30:00,48.15,48.16,48.13,48.16,99280.0,45.2099,45.2193,45.1911,45.2193,99280.0
2023-11-09 11:35:00,48.16,48.17,48.14,48.17,243995.0,45.2193,45.2287,45.2005,45.2287,243995.0
2023-11-09 11:40:00,48.16,48.17,48.14,48.16,37781.0,45.2193,45.2287,45.2005,45.2193,37781.0
2023-11-09 11:45:00,48.16,48.18,48.15,48.16,75834.0,45.2193,45.2381,45.2099,45.2193,75834.0
2023-11-09 11:50:00,48.17,48.19,48.16,48.18,462262.0,45.2287,45.2475,45.2193,45.2381,462262.0
2023-11-09 11:55:00,48.18,48.18,48.13,48.15,95048.0,45.2381,45.2381,45.1911,45.2099,95048.0
2023-11-09 12:00:00,48.14,48.14,48.11,48.13,55386.0,45.2005,45.2005,45.1724,45.1911,55386.0
2023-11-09 12:05:00,48.13,48.15,48.12,48.14,104338.0,45.1911,45.2099,45.1818,45.2005,104338.0
2023-11-09 12:10:00,48.14,48.14,48.09,48.11,128097.0,45.2005,45.2005,45.1536,45.1724,128097.0
2023-11-09 12:15:00,48.11,48.11,48.08,48.08,103159.0,45.1724,45.1724,45.1442,45.1442,103159.0
2023-11-09 12:20:00,48.09,48.1,48.07,48.09,49236.0,45.1536,45.163,45.1348,45.1536,49236.0
2023-11-09 12:25:00,48.08,48.09,48.05,48.06,77149.0,45.1442,45.1536,45.116,45.1254,77149.0
2023-11-09 12:30:00,48.07,48.08,48.04,48.05,71842.0,45.1348,45.1442,45.1066,45.116,71842.0
2023-11-09 12:35:00,48.05,48.06,48.03,48.04,79268.0,45.116,45.1254,45.0973,45.1066,79268.0
2023-11-09 12:40:00,48.04,48.07,48.03,48.05,77276.0,45.1066,45.1348,45.0973,45.116,77276.0
2023-11-09 12:45:00,48.05,48.08,48.05,48.08,59745.0,45.116,45.1442,45.116,45.1442,59745.0
2023-11-09 12:50:00,48.08,48.1,48.07,48.09,76914.0,45.1442,45.163,45.1348,45.1536,76914.0
2023-11-09 12:55:00,48.09,48.1,48.08,48.09,57343.0,45.1536,45.163,45.1442,45.1536,57343.0
2023-11-09 13:00:00,48.09,48.1,47.88,47.92,259566.0,45.1536,45.163,44.9564,44.994,259566.0
2023-11-09 13:05:00,47.93,47.95,47.83,47.86,278528.0,45.0034,45.0221,44.9095,44.9376,278528.0
2023-11-09 13:10:00,47.86,48.0,47.85,48.0,170163.0,44.9376,45.0691,44.9282,45.0691,170163.0
2023-11-09 13:15:00,47.99,47.99,47.94,47.96,147856.0,45.0597,45.0597,45.0127,45.0315,147856.0
2023-11-09 13:20:00,47.96,48.03,47.95,48.01,88521.0,45.0315,45.0973,45.0221,45.0785,88521.0
2023-11-09 13:25:00,48.02,48.02,47.99,48.01,107089.0,45.0879,45.0879,45.0597,45.0785,107089.0
2023-11-09 13:30:00,48.0,48.0,47.96,48.0,58749.0,45.0691,45.0691,45.0315,45.0691,58749.0
2023-11-09 13:35:00,47.99,48.0,47.96,47.96,81720.0,45.0597,45.0691,45.0315,45.0315,81720.0
2023-11-09 13:40:00,47.96,47.96,47.89,47.9,179710.0,45.0315,45.0315,44.9658,44.9752,179710.0
2023-11-09 13:45:00,47.91,47.93,47.89,47.91,87393.0,44.9846,45.0034,44.9658,44.9846,87393.0
2023-11-09 13:50:00,47.91,47.92,47.9,47.9,57170.0,44.9846,44.994,44.9752,44.9752,57170.0
2023-11-09 13:55:00,47.9,47.93,47.87,47.89,425967.0,44.9752,45.0034,44.947,44.9658,425967.0
2023-11-09 14:00:00,47.89,47.89,47.76,47.79,716836.0,44.9658,44.9658,44.8437,44.8719,716836.0
2023-11-09 14:05:00,47.78,47.81,47.73,47.8,203198.0,44.8625,44.8907,44.8156,44.8813,203198.0
2023-11-09 14:10:00,47.8,47.81,47.74,47.76,172344.0,44.8813,44.8907,44.825,44.8437,172344.0
2023-11-09 14:15:00,47.76,47.76,47.7,47.71,131390.0,44.8437,44.8437,44.7874,44.7968,131390.0
2023-11-09 14:20:00,47.72,47.78,47.71,47.77,127034.0,44.8062,44.8625,44.7968,44.8531,127034.0
2023-11-09 14:25:00,47.77,47.8,47.75,47.77,107496.0,44.8531,44.8813,44.8343,44.8531,107496.0
2023-11-09 14:30:00,47.76,47.78,47.73,47.75,79387.0,44.8437,44.8625,44.8156,44.8343,79387.0
2023-11-09 14:35:00,47.75,47.75,47.69,47.72,108150.0,44.8343,44.8343,44.778,44.8062,108150.0
2023-11-09 14:40:00,47.72,47.72,47.67,47.68,64256.0,44.8062,44.8062,44.7592,44.7686,64256.0
2023-11-09 14:45:00,47.68,47.72,47.67,47.72,74618.0,44.7686,44.8062,44.7592,44.8062,74618.0
2023-11-09 14:50:00,47.71,47.71,47.68,47.68,60141.0,44.7968,44.7968,44.7686,44.7686,60141.0
2023-11-09 14:55:00,47.68,47.7,47.68,47.7,38206.0,44.7686,44.7874,44.7686,44.7874,38206.0
2023-11-09 15:00:00,47.7,47.71,47.67,47.71,127935.0,44.7874,44.7968,44.7592,44.7968,127935.0
2023-11-09 15:05:00,47.71,47.74,47.7,47.73,45973.0,44.7968,44.825,44.7874,44.8156,45973.0
2023-11-09 15:10:00,47.73,47.76,47.73,47.73,53702.0,44.8156,44.8437,44.8156,44.8156,53702.0
2023-11-09 15:15:00,47.73,47.74,47.71,47.72,73691.0,44.8156,44.825,44.7968,44.8062,73691.0
2023-11-09 15:20:00,47.72,47.73,47.69,47.71,129844.0,44.8062,44.8156,44.778,44.7968,129844.0
2023-11-09 15:25:00,47.71,47.73,47.7,47.71,108705.0,44.7968,44.8156,44.7874,44.7968,108705.0
2023-11-09 15:30:00,47.71,47.72,47.68,47.69,310028.0,44.7968,44.8062,44.7686,44.778,310028.0
2023-11-09 15:35:00,47.69,47.7,47.66,47.66,220264.0,44.778,44.7874,44.7498,44.7498,220264.0
2023-11-09 15:40:00,47.66,47.68,47.65,47.67,94280.0,44.7498,44.7686,44.7405,44.7592,94280.0
2023-11-09 15:45:00,47.67,47.68,47.66,47.67,232526.0,44.7592,44.7686,44.7498,44.7592,232526.0
2023-11-09 15:50:00,47.67,47.69,47.67,47.68,127901.0,44.7592,44.778,44.7592,44.7686,127901.0
2023-11-09 15:55:00,47.68,47.71,47.68,47.71,653845.0,44.7686,44.7968,44.7686,44.7968,653845.0
2023-11-10 09:30:00,47.72,47.73,47.65,47.67,169076.0,44.8062,44.8156,44.7405,44.7592,169076.0
2023-11-10 09:35:00,47.67,47.77,47.65,47.76,172327.0,44.7592,44.8531,44.7405,44.8437,172327.0
2023-11-10 09:40:00,47.76,47.78,47.68,47.76,384697.0,44.8437,44.8625,44.7686,44.8437,384697.0
2023-11-10 09:45:00,47.77,47.81,47.76,47.79,135339.0,44.8531,44.8907,44.8437,44.8719,135339.0
2023-11-10 09:50:00,47.79,47.79,47.74,47.79,160562.0,44.8719,44.8719,44.825,44.8719,160562.0
2023-11-10 09:55:00,47.78,47.78,47.75,47.77,226044.0,44.8625,44.8625,44.8343,44.8531,226044.0
2023-11-10 10:00:00,47.75,47.76,47.66,47.68,301063.0,44.8343,44.8437,44.7498,44.7686,301063.0
2023-11-10 10:05:00,47.68,47.76,47.65,47.72,122437.0,44.7686,44.8437,44.7405,44.8062,122437.0
2023-11-10 10:10:00,47.72,47.78,47.7,47.74,169703.0,44.8062,44.8625,44.7874,44.825,169703.0
2023-11-10 10:15:00,47.75,47.76,47.7,47.75,132120.0,44.8343,44.8437,44.7874,44.8343,132120.0
2023-11-10 10:20:00,47.75,47.75,47.71,47.72,91480.0,44.8343,44.8343,44.7968,44.8062,91480.0
2023-11-10 10:25:00,47.71,47.71,47.64,47.66,107864.0,44.7968,44.7968,44.7311,44.7498,107864.0
2023-11-10 10:30:00,47.66,47.7,47.65,47.66,138668.0,44.7498,44.7874,44.7405,44.7498,138668.0
2023-11-10 10:35:00,47.66,47.71,47.66,47.66,190794.0,44.7498,44.7968,44.7498,44.7498,190794.0
2023-11-10 10:40:00,47.66,47.67,47.64,47.66,100439.0,44.7498,44.7592,44.7311,44.7498,100439.0
2023-11-10 10:45:00,47.66,47.72,47.65,47.68,193347.0,44.7498,44.8062,44.7405,44.7686,193347.0
2023-11-10 10:50:00,47.69,47.73,47.68,47.71,485124.0,44.778,44.8156,44.7686,44.7968,485124.0
2023-11-10 10:55:00,47.72,47.76,47.7,47.75,111226.0,44.8062,44.8437,44.7874,44.8343,111226.0
2023-11-10 11:00:00,47.75,47.79,47.74,47.78,147922.0,44.8343,44.8719,44.825,44.8625,147922.0
2023-11-10 11:05:00,47.79,47.82,47.78,47.79,125391.0,44.8719,44.9001,44.8625,44.8719,125391.0
2023-11-10 11:10:00,47.79,47.82,47.78,47.82,81103.0,44.8719,44.9001,44.8625,44.9001,81103.0
2023-11-10 11:15:00,47.81,47.83,47.8,47.8,103987.0,44.8907,44.9095,44.8813,44.8813,103987.0
2023-11-10 11:20:00,47.81,47.82,47.79,47.82,47562.0,44.8907,44.9001,44.8719,44.9001,47562.0
2023-11-10 11:25:00,47.81,47.82,47.79,47.81,60836.0,44.8907,44.9001,44.8719,44.8907,60836.0
2023-11-10 11:30:00,47.81,47.82,47.79,47.79,27002.0,44.8907,44.9001,44.8719,44.8719,27002.0
2023-11-10 11:35:00,47.8,47.8,47.76,47.8,44948.0,44.8813,44.8813,44.8437,44.8813,44948.0
2023-11-10 11:40:00,47.8,47.83,47.79,47.83,41759.0,44.8813,44.9095,44.8719,44.9095,41759.0
2023-11-10 11:45:00,47.82,47.84,47.81,47.82,62294.0,44.9001,44.9189,44.8907,44.9001,62294.0
2023-11-10 11:50:00,47.81,47.85,47.81,47.84,36492.0,44.8907,44.9282,44.8907,44.9189,36492.0
2023-11-10 11:55:00,47.84,47.85,47.83,47.85,41051.0,44.9189,44.9282,44.9095,44.9282,41051.0
2023-11-10 12:00:00,47.84,47.87,47.84,47.86,139971.0,44.9189,44.947,44.9189,44.9376,139971.0
2023-11-10 12:05:00,47.85,47.88,47.84,47.86,145106.0,44.9282,44.9564,44.9189,44.9376,145106.0
2023-11-10 12:10:00,47.87,47.87,47.84,47.85,28091.0,44.947,44.947,44.9189,44.9282,28091.0
2023-11-10 12:15:00,47.85,47.86,47.84,47.86,33485.0,44.9282,44.9376,44.9189,44.9376,33485.0
2023-11-10 12:20:00,47.86,47.86,47.84,47.85,28251.0,44.9376,44.9376,44.9189,44.9282,28251.0
2023-11-10 12:25:00,47.86,47.87,47.85,47.86,34501.0,44.9376,44.947,44.9282,44.9376,34501.0
2023-11-10 12:30:00,47.87,47.91,47.86,47.91,126826.0,44.947,44.9846,44.9376,44.9846,126826.0
2023-11-10 12:35:00,47.91,47.93,47.9,47.93,109313.0,44.9846,45.0034,44.9752,45.0034,109313.0
2023-11-10 12:40:00,47.93,47.94,47.92,47.94,53462.0,45.0034,45.0127,44.994,45.0127,53462.0
2023-11-10 12:45:00,47.93,47.94,47.91,47.91,25960.0,45.0034,45.0127,44.9846,44.9846,25960.0
2023-11-10 12:50:00,47.92,47.95,47.91,47.95,95771.0,44.994,45.0221,44.9846,45.0221,95771.0
2023-11-10 12:55:00,47.95,47.95,47.92,47.93,36696.0,45.0221,45.0221,44.994,45.0034,36696.0
2023-11-10 13:00:00,47.93,47.94,47.92,47.94,58272.0,45.0034,45.0127,44.994,45.0127,58272.0
2023-11-10 13:05:00,47.93,47.94,47.92,47.93,41766.0,45.0034,45.0127,44.994,45.0034,41766.0
2023-11-10 13:10:00,47.93,47.94,47.91,47.93,51598.0,45.0034,45.0127,44.9846,45.0034,51598.0
2023-11-10 13:15:00,47.93,47.94,47.9,47.94,45406.0,45.0034,45.0127,44.9752,45.0127,45406.0
2023-11-10 13:20:00,47.94,47.97,47.93,47.96,121310.0,45.0127,45.0409,45.0034,45.0315,121310.0
2023-11-10 13:25:00,47.96,47.98,47.95,47.97,79335.0,45.0315,45.0503,45.0221,45.0409,79335.0
2023-11-10 13:30:00,47.97,47.98,47.96,47.96,62189.0,45.0409,45.0503,45.0315,45.0315,62189.0
2023-11-10 13:35:00,47.96,47.99,47.96,47.98,85164.0,45.0315,45.0597,45.0315,45.0503,85164.0
2023-11-10 13:40:00,47.98,48.0,47.97,48.0,46241.0,45.0503,45.0691,45.0409,45.0691,46241.0
2023-11-10 13:45:00,48.0,48.02,47.99,48.01,91928.0,45.0691,45.0879,45.0597,45.0785,91928.0
2023-11-10 13:50:00,48.01,48.01,47.99,48.01,24333.0,45.0785,45.0785,45.0597,45.0785,24333.0
2023-11-10 13:55:00,48.01,48.02,47.99,48.02,36638.0,45.0785,45.0879,45.0597,45.0879,36638.0
2023-11-10 14:00:00,48.02,48.02,48.0,48.01,42020.0,45.0879,45.0879,45.0691,45.0785,42020.0
2023-11-10 14:05:00,48.01,48.02,48.0,48.02,449052.0,45.0785,45.0879,45.0691,45.0879,449052.0
2023-11-10 14:10:00,48.02,48.03,48.01,48.03,87824.0,45.0879,45.0973,45.0785,45.0973,87824.0
2023-11-10 14:15:00,48.03,48.03,48.01,48.02,41799.0,45.0973,45.0973,45.0785,45.0879,41799.0
2023-11-10 14:20:00,48.02,48.03,48.01,48.02,130100.0,45.0879,45.0973,45.0785,45.0879,130100.0
2023-11-10 14:25:00,48.02,48.02,47.99,48.01,139440.0,45.0879,45.0879,45.0597,45.0785,139440.0
2023-11-10 14:30:00,48.01,48.01,47.98,47.98,92908.0,45.0785,45.0785,45.0503,45.0503,92908.0
2023-11-10 14:35:00,47.99,48.0,47.98,48.0,75461.0,45.0597,45.0691,45.0503,45.0691,75461.0
2023-11-10 14:40:00,48.0,48.01,47.99,48.0,69235.0,45.0691,45.0785,45.0597,45.0691,69235.0
2023-11-10 14:45:00,48.0,48.0,47.98,47.98,114018.0,45.0691,45.0691,45.0503,45.0503,114018.0
2023-11-10 14:50:00,47.99,48.0,47.98,47.98,73808.0,45.0597,45.0691,45.0503,45.0503,73808.0
2023-11-10 14:55:00,47.98,47.99,47.97,47.99,66316.0,45.0503,45.0597,45.0409,45.0597,66316.0
2023-11-10 15:00:00,47.99,48.0,47.98,47.98,132844.0,45.0597,45.0691,45.0503,45.0503,132844.0
2023-11-10 15:05:00,47.99,48.01,47.98,48.01,146819.0,45.0597,45.0785,45.0503,45.0785,146819.0
2023-11-10 15:10:00,48.0,48.01,48.0,48.01,43868.0,45.0691,45.0785,45.0691,45.0785,43868.0
2023-11-10 15:15:00,48.01,48.02,47.99,48.02,102099.0,45.0785,45.0879,45.0597,45.0879,102099.0
2023-11-10 15:20:00,48.02,48.02,48.0,48.01,111543.0,45.0879,45.0879,45.0691,45.0785,111543.0
2023-11-10 15:25:00,48.02,48.03,48.0,48.03,102137.0,45.0879,45.0973,45.0691,45.0973,102137.0
2023-11-10 15:30:00,48.03,48.03,48.01,48.02,61098.0,45.0973,45.0973,45.0785,45.0879,61098.0
2023-11-10 15:35:00,48.02,48.04,48.01,48.01,155133.0,45.0879,45.1066,45.0785,45.0785,155133.0
2023-11-10 15:40:00,48.02,48.03,48.01,48.03,94518.0,45.0879,45.0973,45.0785,45.0973,94518.0
2023-11-10 15:45:00,48.03,48.05,48.02,48.05,255386.0,45.0973,45.116,45.0879,45.116,255386.0
2023-11-10 15:50:00,48.05,48.05,48.03,48.04,199001.0,45.116,45.116,45.0973,45.1066,199001.0
2023-11-10 15:55:00,48.04,48.04,48.01,48.04,1410753.0,45.1066,45.1066,45.0785,45.1066,1410753.0
2023-11-13 09:30:00,47.87,47.92,47.81,47.81,334685.0,44.947,44.994,44.8907,44.8907,334685.0
2023-11-13 09:35:00,47.81,47.82,47.78,47.82,141416.0,44.8907,44.9001,44.8625,44.9001,141416.0
2023-11-13 09:40:00,47.83,47.85,47.81,47.83,107711.0,44.9095,44.9282,44.8907,44.9095,107711.0
2023-11-13 09:45:00,47.83,47.85,47.8,47.81,121623.0,44.9095,44.9282,44.8813,44.8907,121623.0
2023-11-13 09:50:00,47.81,47.85,47.8,47.8,47224.0,44.8907,44.9282,44.8813,44.8813,47224.0
2023-11-13 09:55:00,47.79,47.81,47.77,47.8,62800.0,44.8719,44.8907,44.8531,44.8813,62800.0
2023-11-13 10:00:00,47.8,47.86,47.78,47.82,95271.0,44.8813,44.9376,44.8625,44.9001,95271.0
2023-11-13 10:05:00,47.83,47.86,47.81,47.83,85177.0,44.9095,44.9376,44.8907,44.9095,85177.0
2023-11-13 10:10:00,47.82,47.84,47.8,47.84,85928.0,44.9001,44.9189,44.8813,44.9189,85928.0
2023-11-13 10:15:00,47.84,47.89,47.81,47.88,123056.0,44.9189,44.9658,44.8907,44.9564,123056.0
2023-11-13 10:20:00,47.88,47.9,47.86,47.87,90265.0,44.9564,44.9752,44.9376,44.947,90265.0
2023-11-13 10:25:00,47.87,47.9,47.85,47.88,529185.0,44.947,44.9752,44.9282,44.9564,529185.0
2023-11-13 10:30:00,47.89,47.9,47.87,47.89,126717.0,44.9658,44.9752,44.947,44.9658,126717.0
2023-11-13 10:35:00,47.89,47.9,47.87,47.88,70933.0,44.9658,44.9752,44.947,44.9564,70933.0
2023-11-13 10:40:00,47.88,47.9,47.87,47.9,31133.0,44.9564,44.9752,44.947,44.9752,31133.0
2023-11-13 10:45:00,47.9,47.93,47.9,47.92,47732.0,44.9752,45.0034,44.9752,44.994,47732.0
2023-11-13 10:50:00,47.92,48.0,47.91,47.98,62596.0,44.994,45.0691,44.9846,45.0503,62596.0
2023-11-13 10:55:00,47.98,48.01,47.98,48.0,60674.0,45.0503,45.0785,45.0503,45.0691,60674.0
2023-11-13 11:00:00,48.01,48.03,47.98,47.99,59368.0,45.0785,45.0973,45.0503,45.0597,59368.0
2023-11-13 11:05:00,47.99,48.04,47.98,48.02,86108.0,45.0597,45.1066,45.0503,45.0879,86108.0
2023-11-13 11:10:00,48.03,48.07,48.02,48.06,91244.0,45.0973,45.1348,45.0879,45.1254,91244.0
2023-11-13 11:15:00,48.06,48.07,48.02,48.05,394104.0,45.1254,45.1348,45.0879,45.116,394104.0
2023-11-13 11:20:00,48.05,48.08,48.03,48.08,154771.0,45.116,45.1442,45.0973,45.1442,154771.0
2023-11-13 11:25:00,48.07,48.09,48.06,48.09,64573.0,45.1348,45.1536,45.1254,45.1536,64573.0
2023-11-13 11:30:00,48.08,48.1,48.06,48.09,73653.0,45.1442,45.163,45.1254,45.1536,73653.0
2023-11-13 11:35:00,48.09,48.11,48.08,48.1,126888.0,45.1536,45.1724,45.1442,45.163,126888.0
2023-11-13 11:40:00,48.1,48.16,48.1,48.15,13372.0,45.163,45.2193,45.163,45.2099,13372.0
2023-11-13 11:45:00,48.16,48.19,48.14,48.16,59215.0,45.2193,45.2475,45.2005,45.2193,59215.0
2023-11-13 11:50:00,48.16,48.16,48.12,48.13,77957.0,45.2193,45.2193,45.1818,45.1911,77957.0
2023-11-13 11:55:00,48.13,48.15,48.12,48.13,64521.0,45.1911,45.2099,45.1818,45.1911,64521.0
2023-11-13 12:00:00,48.14,48.14,48.11,48.13,78270.0,45.2005,45.2005,45.1724,45.1911,78270.0
2023-11-13 12:05:00,48.12,48.13,48.1,48.1,129050.0,45.1818,45.1911,45.163,45.163,129050.0
2023-11-13 12:10:00,48.11,48.11,48.07,48.09,239715.0,45.1724,45.1724,45.1348,45.1536,239715.0
2023-11-13 12:15:00,48.09,48.1,48.08,48.08,207611.0,45.1536,45.163,45.1442,45.1442,207611.0
2023-11-13 12:20:00,48.09,48.12,48.08,48.12,45647.0,45.1536,45.1818,45.1442,45.1818,45647.0
2023-11-13 12:25:00,48.12,48.13,48.11,48.11,35031.0,45.1818,45.1911,45.1724,45.1724,35031.0
2023-11-13 12:30:00,48.11,48.11,48.08,48.1,28556.0,45.1724,45.1724,45.1442,45.163,28556.0
2023-11-13 12:35:00,48.1,48.1,48.08,48.09,106702.0,45.163,45.163,45.1442,45.1536,106702.0
2023-11-13 12:40:00,48.1,48.1,48.07,48.08,36252.0,45.163,45.163,45.1348,45.1442,36252.0
2023-11-13 12:45:00,48.07,48.07,48.05,48.06,57742.0,45.1348,45.1348,45.116,45.1254,57742.0
2023-11-13 12:50:00,48.06,48.07,48.05,48.07,47487.0,45.1254,45.1348,45.116,45.1348,47487.0
2023-11-13 12:55:00,48.06,48.08,48.05,48.07,47288.0,45.1254,45.1442,45.116,45.1348,47288.0
2023-11-13 13:00:00,48.07,48.08,48.06,48.07,219816.0,45.1348,45.1442,45.1254,45.1348,219816.0
2023-11-13 13:05:00,48.07,48.08,48.04,48.05,74475.0,45.1348,45.1442,45.1066,45.116,74475.0
2023-11-13 13:10:00,48.06,48.08,48.05,48.08,53539.0,45.1254,45.1442,45.116,45.1442,53539.0
2023-11-13 13:15:00,48.08,48.09,48.07,48.08,35219.0,45.1442,45.1536,45.1348,45.1442,35219.0
2023-11-13 13:20:00,48.08,48.09,48.05,48.08,50425.0,45.1442,45.1536,45.116,45.1442,50425.0
2023-11-13 13:25:00,48.08,48.08,48.05,48.05,47229.0,45.1442,45.1442,45.116,45.116,47229.0
2023-11-13 13:30:00,48.05,48.05,48.03,48.04,51798.0,45.116,45.116,45.0973,45.1066,51798.0
2023-11-13 13:35:00,48.04,48.08,48.03,48.08,10836.0,45.1066,45.1442,45.0973,45.1442,10836.0
2023-11-13 13:40:00,48.08,48.11,48.07,48.11,18399.0,45.1442,45.1724,45.1348,45.1724,18399.0
2023-11-13 13:45:00,48.11,48.12,48.1,48.12,26445.0,45.1724,45.1818,45.163,45.1818,26445.0
2023-11-13 13:50:00,48.11,48.12,48.07,48.08,30238.0,45.1724,45.1818,45.1348,45.1442,30238.0
2023-11-13 13:55:00,48.08,48.08,48.06,48.06,53483.0,45.1442,45.1442,45.1254,45.1254,53483.0
2023-11-13 14:00:00,48.07,48.08,48.06,48.08,66933.0,45.1348,45.1442,45.1254,45.1442,66933.0
2023-11-13 14:05:00,48.08,48.08,48.06,48.08,27718.0,45.1442,45.1442,45.1254,45.1442,27718.0
2023-11-13 14:10:00,48.08,48.09,48.07,48.08,73523.0,45.1442,45.1536,45.1348,45.1442,73523.0
2023-11-13 14:15:00,48.07,48.08,48.04,48.05,61522.0,45.1348,45.1442,45.1066,45.116,61522.0
2023-11-13 14:20:00,48.05,48.06,48.03,48.05,67005.0,45.116,45.1254,45.0973,45.116,67005.0
2023-11-13 14:25:00,48.05,48.07,48.05,48.07,36289.0,45.116,45.1348,45.116,45.1348,36289.0
2023-11-13 14:30:00,48.07,48.08,48.05,48.05,87490.0,45.1348,45.1442,45.116,45.116,87490.0
2023-11-13 14:35:00,48.05,48.08,48.05,48.08,12906.0,45.116,45.1442,45.116,45.1442,12906.0
2023-11-13 14:40:00,48.08,48.08,48.07,48.08,18100.0,45.1442,45.1442,45.1348,45.1442,18100.0
2023-11-13 14:45:00,48.08,48.08,48.06,48.06,90651.0,45.1442,45.1442,45.1254,45.1254,90651.0
2023-11-13 14:50:00,48.07,48.07,48.03,48.05,66654.0,45.1348,45.1348,45.0973,45.116,66654.0
2023-11-13 14:55:00,48.05,48.05,48.04,48.05,56661.0,45.116,45.116,45.1066,45.116,56661.0
2023-11-13 15:00:00,48.04,48.07,48.03,48.07,45784.0,45.1066,45.1348,45.0973,45.1348,45784.0
2023-11-13 15:05:00,48.06,48.07,48.05,48.06,34899.0,45.1254,45.1348,45.116,45.1254,34899.0
2023-11-13 15:10:00,48.07,48.08,48.05,48.07,100330.0,45.1348,45.1442,45.116,45.1348,100330.0
2023-11-13 15:15:00,48.08,48.08,48.07,48.08,62092.0,45.1442,45.1442,45.1348,45.1442,62092.0
2023-11-13 15:20:00,48.08,48.08,48.06,48.07,69661.0,45.1442,45.1442,45.1254,45.1348,69661.0
2023-11-13 15:25:00,48.06,48.07,48.06,48.07,50713.0,45.1254,45.1348,45.1254,45.1348,50713.0
2023-11-13 15:30:00,48.07,48.07,48.06,48.07,43588.0,45.1348,45.1348,45.1254,45.1348,43588.0
2023-11-13 15:35:00,48.07,48.07,48.06,48.06,75078.0,45.1348,45.1348,45.1254,45.1254,75078.0
2023-11-13 15:40:00,48.07,48.08,48.06,48.08,69020.0,45.1348,45.1442,45.1254,45.1442,69020.0
2023-11-13 15:45:00,48.08,48.09,48.07,48.07,156276.0,45.1442,45.1536,45.1348,45.1348,156276.0
2023-11-13 15:50:00,48.08,48.08,48.04,48.05,129374.0,45.1442,45.1442,45.1066,45.116,129374.0
2023-11-13 15:55:00,48.05,48.05,48.02,48.02,498370.0,45.116,45.116,45.0879,45.0879,498370.0
2023-11-14 09:30:00,48.75,48.88,48.75,48.88,267712.0,45.7733,45.8953,45.7733,45.8953,267712.0
2023-11-14 09:35:00,48.89,48.93,48.88,48.91,109250.0,45.9047,45.9423,45.8953,45.9235,109250.0
2023-11-14 09:40:00,48.91,48.94,48.86,48.93,153745.0,45.9235,45.9517,45.8766,45.9423,153745.0
2023-11-14 09:45:00,48.93,48.97,48.91,48.91,102566.0,45.9423,45.9799,45.9235,45.9235,102566.0
2023-11-14 09:50:00,48.9,48.95,48.86,48.93,279182.0,45.9141,45.9611,45.8766,45.9423,279182.0
2023-11-14 09:55:00,48.94,48.99,48.93,48.98,186325.0,45.9517,45.9986,45.9423,45.9892,186325.0
2023-11-14 10:00:00,48.97,48.98,48.94,48.98,124392.0,45.9799,45.9892,45.9517,45.9892,124392.0
2023-11-14 10:05:00,48.98,48.98,48.91,48.95,149701.0,45.9892,45.9892,45.9235,45.9611,149701.0
2023-11-14 10:10:00,48.95,49.0,48.94,48.99,216110.0,45.9611,46.008,45.9517,45.9986,216110.0
2023-11-14 10:15:00,49.0,49.01,48.97,48.98,222441.0,46.008,46.0174,45.9799,45.9892,222441.0
2023-11-14 10:20:00,48.98,49.05,48.97,49.05,152355.0,45.9892,46.055,45.9799,46.055,152355.0
2023-11-14 10:25:00,49.04,49.11,49.04,49.08,204107.0,46.0456,46.1113,46.0456,46.0831,204107.0
2023-11-14 10:30:00,49.09,49.1,49.05,49.06,179000.0,46.0925,46.1019,46.055,46.0644,179000.0
2023-11-14 10:35:00,49.07,49.08,49.04,49.07,166107.0,46.0737,46.0831,46.0456,46.0737,166107.0
2023-11-14 10:40:00,49.07,49.08,49.02,49.04,184224.0,46.0737,46.0831,46.0268,46.0456,184224.0
2023-11-14 10:45:00,49.05,49.08,49.03,49.04,96271.0,46.055,46.0831,46.0362,46.0456,96271.0
2023-11-14 10:50:00,49.04,49.06,49.02,49.05,143231.0,46.0456,46.0644,46.0268,46.055,143231.0
2023-11-14 10:55:00,49.05,49.07,49.04,49.05,160319.0,46.055,46.0737,46.0456,46.055,160319.0
2023-11-14 11:00:00,49.05,49.08,49.04,49.07,196820.0,46.055,46.0831,46.0456,46.0737,196820.0
2023-11-14 11:05:00,49.08,49.11,49.07,49.11,123245.0,46.0831,46.1113,46.0737,46.1113,123245.0
2023-11-14 11:10:00,49.11,49.17,49.1,49.17,90652.0,46.1113,46.1676,46.1019,46.1676,90652.0
2023-11-14 11:15:00,49.17,49.18,49.12,49.13,228061.0,46.1676,46.177,46.1207,46.1301,228061.0
2023-11-14 11:20:00,49.13,49.14,49.12,49.14,155553.0,46.1301,46.1395,46.1207,46.1395,155553.0
2023-11-14 11:25:00,49.14,49.14,49.1,49.14,145676.0,46.1395,46.1395,46.1019,46.1395,145676.0
2023-11-14 11:30:00,49.14,49.15,49.12,49.13,265124.0,46.1395,46.1489,46.1207,46.1301,265124.0
2023-11-14 11:35:00,49.13,49.14,49.09,49.1,141134.0,46.1301,46.1395,46.0925,46.1019,141134.0
2023-11-14 11:40:00,49.1,49.12,49.09,49.11,102761.0,46.1019,46.1207,46.0925,46.1113,102761.0
2023-11-14 11:45:00,49.12,49.13,49.09,49.09,239653.0,46.1207,46.1301,46.0925,46.0925,239653.0
2023-11-14 11:50:00,49.09,49.1,49.05,49.07,104559.0,46.0925,46.1019,46.055,46.0737,104559.0
2023-11-14 11:55:00,49.08,49.08,49.04,49.06,104244.0,46.0831,46.0831,46.0456,46.0644,104244.0
2023-11-14 12:00:00,49.05,49.08,49.04,49.08,89264.0,46.055,46.0831,46.0456,46.0831,89264.0
2023-11-14 12:05:00,49.08,49.08,49.04,49.05,283571.0,46.0831,46.0831,46.0456,46.055,283571.0
2023-11-14 12:10:00,49.05,49.05,49.02,49.04,60842.0,46.055,46.055,46.0268,46.0456,60842.0
2023-11-14 12:15:00,49.04,49.05,49.02,49.05,94195.0,46.0456,46.055,46.0268,46.055,94195.0
2023-11-14 12:20:00,49.04,49.04,49.02,49.03,77986.0,46.0456,46.0456,46.0268,46.0362,77986.0
2023-11-14 12:25:00,49.04,49.06,49.02,49.03,51163.0,46.0456,46.0644,46.0268,46.0362,51163.0
2023-11-14 12:30:00,49.03,49.07,49.02,49.06,66423.0,46.0362,46.0737,46.0268,46.0644,66423.0
2023-11-14 12:35:00,49.07,49.09,49.05,49.09,32735.0,46.0737,46.0925,46.055,46.0925,32735.0
2023-11-14 12:40:00,49.09,49.12,49.09,49.12,149904.0,46.0925,46.1207,46.0925,46.1207,149904.0
2023-11-14 12:45:00,49.12,49.15,49.12,49.15,47940.0,46.1207,46.1489,46.1207,46.1489,47940.0
2023-11-14 12:50:00,49.15,49.17,49.14,49.17,45737.0,46.1489,46.1676,46.1395,46.1676,45737.0
2023-11-14 12:55:00,49.16,49.18,49.15,49.16,99583.0,46.1583,46.177,46.1489,46.1583,99583.0
2023-11-14 13:00:00,49.16,49.17,49.15,49.17,54371.0,46.1583,46.1676,46.1489,46.1676,54371.0
2023-11-14 13:05:00,49.16,49.2,49.16,49.2,57144.0,46.1583,46.1958,46.1583,46.1958,57144.0
2023-11-14 13:10:00,49.19,49.2,49.17,49.19,65121.0,46.1864,46.1958,46.1676,46.1864,65121.0
2023-11-14 13:15:00,49.19,49.19,49.18,49.18,56279.0,46.1864,46.1864,46.177,46.177,56279.0
2023-11-14 13:20:00,49.19,49.21,49.17,49.2,106604.0,46.1864,46.2052,46.1676,46.1958,106604.0
2023-11-14 13:25:00,49.2,49.21,49.18,49.19,360623.0,46.1958,46.2052,46.177,46.1864,360623.0
2023-11-14 13:30:00,49.2,49.22,49.18,49.18,74270.0,46.1958,46.2146,46.177,46.177,74270.0
2023-11-14 13:35:00,49.19,49.2,49.17,49.19,217029.0,46.1864,46.1958,46.1676,46.1864,217029.0
2023-11-14 13:40:00,49.19,49.19,49.16,49.17,90557.0,46.1864,46.1864,46.1583,46.1676,90557.0
2023-11-14 13:45:00,49.17,49.18,49.16,49.18,43542.0,46.1676,46.177,46.1583,46.177,43542.0
2023-11-14 13:50:00,49.19,49.19,49.16,49.18,49991.0,46.1864,46.1864,46.1583,46.177,49991.0
2023-11-14 13:55:00,49.18,49.18,49.15,49.16,97338.0,46.177,46.177,46.1489,46.1583,97338.0
2023-11-14 14:00:00,49.16,49.18,49.15,49.16,83811.0,46.1583,46.177,46.1489,46.1583,83811.0
2023-11-14 14:05:00,49.16,49.18,49.14,49.16,88559.0,46.1583,46.177,46.1395,46.1583,88559.0
2023-11-14 14:10:00,49.16,49.19,49.15,49.19,222311.0,46.1583,46.1864,46.1489,46.1864,222311.0
2023-11-14 14:15:00,49.19,49.19,49.17,49.19,143242.0,46.1864,46.1864,46.1676,46.1864,143242.0
2023-11-14 14:20:00,49.19,49.19,49.17,49.19,136770.0,46.1864,46.1864,46.1676,46.1864,136770.0
2023-11-14 14:25:00,49.19,49.2,49.18,49.19,196411.0,46.1864,46.1958,46.177,46.1864,196411.0
2023-11-14 14:30:00,49.2,49.22,49.19,49.22,272862.0,46.1958,46.2146,46.1864,46.2146,272862.0
2023-11-14 14:35:00,49.22,49.23,49.21,49.22,33923.0,46.2146,46.224,46.2052,46.2146,33923.0
2023-11-14 14:40:00,49.22,49.23,49.22,49.22,48391.0,46.2146,46.224,46.2146,46.2146,48391.0
2023-11-14 14:45:00,49.23,49.24,49.22,49.23,211352.0,46.224,46.2334,46.2146,46.224,211352.0
2023-11-14 14:50:00,49.24,49.26,49.23,49.24,446675.0,46.2334,46.2521,46.224,46.2334,446675.0
2023-11-14 14:55:00,49.24,49.25,49.23,49.25,77146.0,46.2334,46.2428,46.224,46.2428,77146.0
2023-11-14 15:00:00,49.25,49.26,49.23,49.26,88717.0,46.2428,46.2521,46.224,46.2521,88717.0
2023-11-14 15:05:00,49.26,49.28,49.25,49.28,68595.0,46.2521,46.2709,46.2428,46.2709,68595.0
2023-11-14 15:10:00,49.27,49.29,49.26,49.28,152303.0,46.2615,46.2803,46.2521,46.2709,152303.0
2023-11-14 15:15:00,49.28,49.29,49.27,49.29,77626.0,46.2709,46.2803,46.2615,46.2803,77626.0
2023-11-14 15:20:00,49.29,49.29,49.28,49.29,74398.0,46.2803,46.2803,46.2709,46.2803,74398.0
2023-11-14 15:25:00,49.29,49.3,49.27,49.3,162566.0,46.2803,46.2897,46.2615,46.2897,162566.0
2023-11-14 15:30:00,49.3,49.32,49.3,49.3,129197.0,46.2897,46.3085,46.2897,46.2897,129197.0
2023-11-14 15:35:00,49.3,49.33,49.3,49.32,123226.0,46.2897,46.3179,46.2897,46.3085,123226.0
2023-11-14 15:40:00,49.32,49.33,49.31,49.32,169810.0,46.3085,46.3179,46.2991,46.3085,169810.0
2023-11-14 15:45:00,49.32,49.32,49.29,49.3,107514.0,46.3085,46.3085,46.2803,46.2897,107514.0
2023-11-14 15:50:00,49.3,49.3,49.26,49.27,72838.0,46.2897,46.2897,46.2521,46.2615,72838.0
2023-11-14 15:55:00,49.27,49.28,49.26,49.27,465426.0,46.2615,46.2709,46.2521,46.2615,465426.0
2023-11-15 09:30:00,49.64,49.66,49.58,49.64,229983.0,46.6089,46.6277,46.5526,46.6089,229983.0
2023-11-15 09:35:00,49.65,49.78,49.63,49.72,160207.0,46.6183,46.7404,46.5996,46.6841,160207.0
2023-11-15 09:40:00,49.73,49.73,49.6,49.7,208458.0,46.6934,46.6934,46.5714,46.6653,208458.0
2023-11-15 09:45:00,49.69,49.72,49.64,49.7,130800.0,46.6559,46.6841,46.6089,46.6653,130800.0
2023-11-15 09:50:00,49.7,49.71,49.52,49.58,518370.0,46.6653,46.6747,46.4963,46.5526,518370.0
2023-11-15 09:55:00,49.57,49.58,49.52,49.58,285563.0,46.5432,46.5526,46.4963,46.5526,285563.0
2023-11-15 10:00:00,49.57,49.61,49.54,49.57,129333.0,46.5432,46.5808,46.515,46.5432,129333.0
2023-11-15 10:05:00,49.57,49.64,49.56,49.64,159411.0,46.5432,46.6089,46.5338,46.6089,159411.0
2023-11-15 10:10:00,49.63,49.66,49.62,49.65,71957.0,46.5996,46.6277,46.5902,46.6183,71957.0
2023-11-15 10:15:00,49.66,49.69,49.63,49.67,180994.0,46.6277,46.6559,46.5996,46.6371,180994.0
2023-11-15 10:20:00,49.67,49.7,49.64,49.69,197290.0,46.6371,46.6653,46.6089,46.6559,197290.0
2023-11-15 10:25:00,49.7,49.72,49.66,49.67,149179.0,46.6653,46.6841,46.6277,46.6371,149179.0
2023-11-15 10:30:00,49.67,49.73,49.66,49.71,110410.0,46.6371,46.6934,46.6277,46.6747,110410.0
2023-11-15 10:35:00,49.71,49.71,49.66,49.69,183610.0,46.6747,46.6747,46.6277,46.6559,183610.0
2023-11-15 10:40:00,49.7,49.74,49.7,49.71,83493.0,46.6653,46.7028,46.6653,46.6747,83493.0
2023-11-15 10:45:00,49.72,49.83,49.71,49.82,95774.0,46.6841,46.7873,46.6747,46.778,95774.0
2023-11-15 10:50:00,49.82,49.84,49.79,49.82,201928.0,46.778,46.7967,46.7498,46.778,201928.0
2023-11-15 10:55:00,49.82,49.86,49.81,49.85,86201.0,46.778,46.8155,46.7686,46.8061,86201.0
2023-11-15 11:00:00,49.86,49.89,49.85,49.86,383487.0,46.8155,46.8437,46.8061,46.8155,383487.0
2023-11-15 11:05:00,49.87,49.88,49.84,49.87,59426.0,46.8249,46.8343,46.7967,46.8249,59426.0
2023-11-15 11:10:00,49.87,49.89,49.83,49.84,167665.0,46.8249,46.8437,46.7873,46.7967,167665.0
2023-11-15 11:15:00,49.84,49.88,49.83,49.88,159200.0,46.7967,46.8343,46.7873,46.8343,159200.0
2023-11-15 11:20:00,49.89,49.89,49.86,49.88,140278.0,46.8437,46.8437,46.8155,46.8343,140278.0
2023-11-15 11:25:00,49.89,49.89,49.85,49.88,66824.0,46.8437,46.8437,46.8061,46.8343,66824.0
2023-11-15 11:30:00,49.89,49.89,49.83,49.84,77515.0,46.8437,46.8437,46.7873,46.7967,77515.0
2023-11-15 11:35:00,49.84,49.85,49.75,49.77,301415.0,46.7967,46.8061,46.7122,46.731,301415.0
2023-11-15 11:40:00,49.78,49.78,49.71,49.72,89584.0,46.7404,46.7404,46.6747,46.6841,89584.0
2023-11-15 11:45:00,49.73,49.78,49.73,49.76,104227.0,46.6934,46.7404,46.6934,46.7216,104227.0
2023-11-15 11:50:00,49.77,49.78,49.74,49.75,163308.0,46.731,46.7404,46.7028,46.7122,163308.0
2023-11-15 11:55:00,49.75,49.76,49.73,49.74,66983.0,46.7122,46.7216,46.6934,46.7028,66983.0
2023-11-15 12:00:00,49.74,49.76,49.72,49.73,136440.0,46.7028,46.7216,46.6841,46.6934,136440.0
2023-11-15 12:05:00,49.73,49.77,49.72,49.74,119619.0,46.6934,46.731,46.6841,46.7028,119619.0
2023-11-15 12:10:00,49.74,49.74,49.7,49.73,80549.0,46.7028,46.7028,46.6653,46.6934,80549.0
2023-11-15 12:15:00,49.73,49.74,49.72,49.73,49289.0,46.6934,46.7028,46.6841,46.6934,49289.0
2023-11-15 12:20:00,49.73,49.75,49.71,49.73,51962.0,46.6934,46.7122,46.6747,46.6934,51962.0
2023-11-15 12:25:00,49.73,49.76,49.72,49.74,63457.0,46.6934,46.7216,46.6841,46.7028,63457.0
2023-11-15 12:30:00,49.74,49.75,49.71,49.75,111107.0,46.7028,46.7122,46.6747,46.7122,111107.0
2023-11-15 12:35:00,49.76,49.77,49.74,49.77,127175.0,46.7216,46.731,46.7028,46.731,127175.0
2023-11-15 12:40:00,49.77,49.77,49.71,49.74,79800.0,46.731,46.731,46.6747,46.7028,79800.0
2023-11-15 12:45:00,49.73,49.75,49.72,49.73,92586.0,46.6934,46.7122,46.6841,46.6934,92586.0
2023-11-15 12:50:00,49.73,49.75,49.72,49.74,125875.0,46.6934,46.7122,46.6841,46.7028,125875.0
2023-11-15 12:55:00,49.73,49.74,49.7,49.7,49107.0,46.6934,46.7028,46.6653,46.6653,49107.0
2023-11-15 13:00:00,49.71,49.72,49.67,49.69,179046.0,46.6747,46.6841,46.6371,46.6559,179046.0
2023-11-15 13:05:00,49.69,49.69,49.64,49.65,313689.0,46.6559,46.6559,46.6089,46.6183,313689.0
2023-11-15 13:10:00,49.64,49.66,49.58,49.58,204647.0,46.6089,46.6277,46.5526,46.5526,204647.0
2023-11-15 13:15:00,49.59,49.59,49.55,49.59,158563.0,46.562,46.562,46.5244,46.562,158563.0
2023-11-15 13:20:00,49.59,49.66,49.58,49.66,91783.0,46.562,46.6277,46.5526,46.6277,91783.0
2023-11-15 13:25:00,49.66,49.67,49.65,49.66,117128.0,46.6277,46.6371,46.6183,46.6277,117128.0
2023-11-15 13:30:00,49.66,49.67,49.64,49.66,80244.0,46.6277,46.6371,46.6089,46.6277,80244.0
2023-11-15 13:35:00,49.66,49.67,49.63,49.65,140871.0,46.6277,46.6371,46.5996,46.6183,140871.0
2023-11-15 13:40:00,49.64,49.66,49.61,49.62,220442.0,46.6089,46.6277,46.5808,46.5902,220442.0
2023-11-15 13:45:00,49.62,49.62,49.58,49.59,193424.0,46.5902,46.5902,46.5526,46.562,193424.0
2023-11-15 13:50:00,49.59,49.61,49.59,49.6,93369.0,46.562,46.5808,46.562,46.5714,93369.0
2023-11-15 13:55:00,49.6,49.62,49.6,49.62,129453.0,46.5714,46.5902,46.5714,46.5902,129453.0
2023-11-15 14:00:00,49.63,49.64,49.62,49.63,21915.0,46.5996,46.6089,46.5902,46.5996,21915.0
2023-11-15 14:05:00,49.64,49.66,49.63,49.63,110345.0,46.6089,46.6277,46.5996,46.5996,110345.0
2023-11-15 14:10:00,49.63,49.64,49.63,49.64,34629.0,46.5996,46.6089,46.5996,46.6089,34629.0
2023-11-15 14:15:00,49.64,49.64,49.59,49.62,107239.0,46.6089,46.6089,46.562,46.5902,107239.0
2023-11-15 14:20:00,49.61,49.62,49.58,49.62,154401.0,46.5808,46.5902,46.5526,46.5902,154401.0
2023-11-15 14:25:00,49.61,49.65,49.6,49.65,1075540.0,46.5808,46.6183,46.5714,46.6183,1075540.0
2023-11-15 14:30:00,49.64,49.67,49.64,49.66,96947.0,46.6089,46.6371,46.6089,46.6277,96947.0
2023-11-15 14:35:00,49.67,49.67,49.66,49.66,48951.0,46.6371,46.6371,46.6277,46.6277,48951.0
2023-11-15 14:40:00,49.66,49.68,49.65,49.66,140064.0,46.6277,46.6465,46.6183,46.6277,140064.0
2023-11-15 14:45:00,49.66,49.66,49.63,49.65,43056.0,46.6277,46.6277,46.5996,46.6183,43056.0
2023-11-15 14:50:00,49.65,49.65,49.63,49.63,87534.0,46.6183,46.6183,46.5996,46.5996,87534.0
2023-11-15 14:55:00,49.64,49.65,49.63,49.65,50713.0,46.6089,46.6183,46.5996,46.6183,50713.0
2023-11-15 15:00:00,49.65,49.66,49.64,49.66,1164480.0,46.6183,46.6277,46.6089,46.6277,1164480.0
2023-11-15 15:05:00,49.66,49.68,49.65,49.65,275656.0,46.6277,46.6465,46.6183,46.6183,275656.0
2023-11-15 15:10:00,49.65,49.67,49.65,49.66,125570.0,46.6183,46.6371,46.6183,46.6277,125570.0
2023-11-15 15:15:00,49.66,49.67,49.65,49.66,446457.0,46.6277,46.6371,46.6183,46.6277,446457.0
2023-11-15 15:20:00,49.66,49.67,49.64,49.64,243984.0,46.6277,46.6371,46.6089,46.6089,243984.0
2023-11-15 15:25:00,49.65,49.66,49.64,49.66,203506.0,46.6183,46.6277,46.6089,46.6277,203506.0
2023-11-15 15:30:00,49.66,49.68,49.65,49.66,346396.0,46.6277,46.6465,46.6183,46.6277,346396.0
2023-11-15 15:35:00,49.67,49.68,49.66,49.68,211664.0,46.6371,46.6465,46.6277,46.6465,211664.0
2023-11-15 15:40:00,49.68,49.68,49.66,49.66,272070.0,46.6465,46.6465,46.6277,46.6277,272070.0
2023-11-15 15:45:00,49.66,49.69,49.66,49.68,349991.0,46.6277,46.6559,46.6277,46.6465,349991.0
2023-11-15 15:50:00,49.67,49.68,49.64,49.64,368865.0,46.6371,46.6465,46.6089,46.6089,368865.0
2023-11-15 15:55:00,49.64,49.67,49.64,49.66,1426284.0,46.6089,46.6371,46.6089,46.6277,1426284.0
2023-11-16 09:30:00,49.16,49.24,49.15,49.23,460486.0,46.1583,46.2334,46.1489,46.224,460486.0
2023-11-16 09:35:00,49.23,49.3,49.2,49.28,102100.0,46.224,46.2897,46.1958,46.2709,102100.0
2023-11-16 09:40:00,49.29,49.34,49.25,49.32,101370.0,46.2803,46.3273,46.2428,46.3085,101370.0
2023-11-16 09:45:00,49.32,49.39,49.31,49.35,189559.0,46.3085,46.3742,46.2991,46.3367,189559.0
2023-11-16 09:50:00,49.36,49.39,49.35,49.37,119769.0,46.346,46.3742,46.3367,46.3554,119769.0
2023-11-16 09:55:00,49.36,49.39,49.36,49.36,74872.0,46.346,46.3742,46.346,46.346,74872.0
2023-11-16 10:00:00,49.37,49.42,49.35,49.39,85524.0,46.3554,46.4024,46.3367,46.3742,85524.0
2023-11-16 10:05:00,49.39,49.46,49.36,49.38,91244.0,46.3742,46.4399,46.346,46.3648,91244.0
2023-11-16 10:10:00,49.37,49.38,49.31,49.31,245970.0,46.3554,46.3648,46.2991,46.2991,245970.0
2023-11-16 10:15:00,49.31,49.32,49.27,49.28,122808.0,46.2991,46.3085,46.2615,46.2709,122808.0
2023-11-16 10:20:00,49.27,49.35,49.27,49.35,124082.0,46.2615,46.3367,46.2615,46.3367,124082.0
2023-11-16 10:25:00,49.35,49.36,49.27,49.3,111870.0,46.3367,46.346,46.2615,46.2897,111870.0
2023-11-16 10:30:00,49.29,49.35,49.28,49.28,165759.0,46.2803,46.3367,46.2709,46.2709,165759.0
2023-11-16 10:35:00,49.28,49.31,49.25,49.28,126741.0,46.2709,46.2991,46.2428,46.2709,126741.0
2023-11-16 10:40:00,49.28,49.28,49.2,49.22,312033.0,46.2709,46.2709,46.1958,46.2146,312033.0
2023-11-16 10:45:00,49.22,49.25,49.2,49.22,100584.0,46.2146,46.2428,46.1958,46.2146,100584.0
2023-11-16 10:50:00,49.22,49.23,49.17,49.17,187259.0,46.2146,46.224,46.1676,46.1676,187259.0
2023-11-16 10:55:00,49.17,49.21,49.16,49.21,80126.0,46.1676,46.2052,46.1583,46.2052,80126.0
2023-11-16 11:00:00,49.21,49.23,49.18,49.22,221526.0,46.2052,46.224,46.177,46.2146,221526.0
2023-11-16 11:05:00,49.21,49.26,49.18,49.23,188048.0,46.2052,46.2521,46.177,46.224,188048.0
2023-11-16 11:10:00,49.23,49.24,49.18,49.22,150579.0,46.224,46.2334,46.177,46.2146,150579.0
2023-11-16 11:15:00,49.21,49.22,49.16,49.16,307778.0,46.2052,46.2146,46.1583,46.1583,307778.0
2023-11-16 11:20:00,49.16,49.16,49.1,49.1,306104.0,46.1583,46.1583,46.1019,46.1019,306104.0
2023-11-16 11:25:00,49.1,49.11,49.06,49.06,660494.0,46.1019,46.1113,46.0644,46.0644,660494.0
2023-11-16 11:30:00,49.06,49.13,49.05,49.12,326675.0,46.0644,46.1301,46.055,46.1207,326675.0
2023-11-16 11:35:00,49.12,49.13,49.1,49.11,125983.0,46.1207,46.1301,46.1019,46.1113,125983.0
2023-11-16 11:40:00,49.11,49.11,49.04,49.05,71052.0,46.1113,46.1113,46.0456,46.055,71052.0
2023-11-16 11:45:00,49.06,49.11,49.05,49.1,98038.0,46.0644,46.1113,46.055,46.1019,98038.0
2023-11-16 11:50:00,49.11,49.12,49.06,49.07,114056.0,46.1113,46.1207,46.0644,46.0737,114056.0
2023-11-16 11:55:00,49.07,49.12,49.06,49.12,123461.0,46.0737,46.1207,46.0644,46.1207,123461.0
2023-11-16 12:00:00,49.11,49.14,49.1,49.13,199119.0,46.1113,46.1395,46.1019,46.1301,199119.0
2023-11-16 12:05:00,49.13,49.18,49.13,49.17,100899.0,46.1301,46.177,46.1301,46.1676,100899.0
2023-11-16 12:10:00,49.17,49.19,49.16,49.17,175101.0,46.1676,46.1864,46.1583,46.1676,175101.0
2023-11-16 12:15:00,49.18,49.2,49.16,49.18,85120.0,46.177,46.1958,46.1583,46.177,85120.0
2023-11-16 12:20:00,49.18,49.19,49.15,49.16,121530.0,46.177,46.1864,46.1489,46.1583,121530.0
2023-11-16 12:25:00,49.16,49.19,49.15,49.17,68548.0,46.1583,46.1864,46.1489,46.1676,68548.0
2023-11-16 12:30:00,49.17,49.18,49.14,49.15,189286.0,46.1676,46.177,46.1395,46.1489,189286.0
2023-11-16 12:35:00,49.14,49.2,49.14,49.2,56575.0,46.1395,46.1958,46.1395,46.1958,56575.0
2023-11-16 12:40:00,49.2,49.25,49.19,49.22,34701.0,46.1958,46.2428,46.1864,46.2146,34701.0
2023-11-16 12:45:00,49.22,49.23,49.2,49.22,63862.0,46.2146,46.224,46.1958,46.2146,63862.0
2023-11-16 12:50:00,49.21,49.22,49.18,49.2,84210.0,46.2052,46.2146,46.177,46.1958,84210.0
2023-11-16 12:55:00,49.2,49.21,49.18,49.2,24750.0,46.1958,46.2052,46.177,46.1958,24750.0
2023-11-16 13:00:00,49.19,49.21,49.18,49.2,26533.0,46.1864,46.2052,46.177,46.1958,26533.0
2023-11-16 13:05:00,49.19,49.21,49.18,49.19,66595.0,46.1864,46.2052,46.177,46.1864,66595.0
2023-11-16 13:10:00,49.19,49.19,49.17,49.18,45424.0,46.1864,46.1864,46.1676,46.177,45424.0
2023-11-16 13:15:00,49.19,49.2,49.17,49.18,34105.0,46.1864,46.1958,46.1676,46.177,34105.0
2023-11-16 13:20:00,49.18,49.18,49.14,49.17,39673.0,46.177,46.177,46.1395,46.1676,39673.0
2023-11-16 13:25:00,49.16,49.21,49.16,49.17,78498.0,46.1583,46.2052,46.1583,46.1676,78498.0
2023-11-16 13:30:00,49.18,49.2,49.17,49.19,47113.0,46.177,46.1958,46.1676,46.1864,47113.0
2023-11-16 13:35:00,49.18,49.23,49.18,49.21,64048.0,46.177,46.224,46.177,46.2052,64048.0
2023-11-16 13:40:00,49.21,49.21,49.18,49.19,44493.0,46.2052,46.2052,46.177,46.1864,44493.0
2023-11-16 13:45:00,49.18,49.19,49.14,49.15,90017.0,46.177,46.1864,46.1395,46.1489,90017.0
2023-11-16 13:50:00,49.15,49.19,49.15,49.18,27091.0,46.1489,46.1864,46.1489,46.177,27091.0
2023-11-16 13:55:00,49.18,49.19,49.16,49.17,93620.0,46.177,46.1864,46.1583,46.1676,93620.0
2023-11-16 14:00:00,49.17,49.19,49.16,49.19,90918.0,46.1676,46.1864,46.1583,46.1864,90918.0
2023-11-16 14:05:00,49.18,49.2,49.16,49.18,174103.0,46.177,46.1958,46.1583,46.177,174103.0
2023-11-16 14:10:00,49.18,49.2,49.17,49.18,57684.0,46.177,46.1958,46.1676,46.177,57684.0
2023-11-16 14:15:00,49.18,49.2,49.17,49.19,67675.0,46.177,46.1958,46.1676,46.1864,67675.0
2023-11-16 14:20:00,49.2,49.2,49.18,49.19,38575.0,46.1958,46.1958,46.177,46.1864,38575.0
2023-11-16 14:25:00,49.19,49.19,49.17,49.19,48363.0,46.1864,46.1864,46.1676,46.1864,48363.0
2023-11-16 14:30:00,49.19,49.21,49.18,49.19,242480.0,46.1864,46.2052,46.177,46.1864,242480.0
2023-11-16 14:35:00,49.2,49.22,49.19,49.21,68036.0,46.1958,46.2146,46.1864,46.2052,68036.0
2023-11-16 14:40:00,49.21,49.22,49.2,49.22,30593.0,46.2052,46.2146,46.1958,46.2146,30593.0
2023-11-16 14:45:00,49.22,49.23,49.21,49.23,80435.0,46.2146,46.224,46.2052,46.224,80435.0
2023-11-16 14:50:00,49.23,49.23,49.18,49.19,128719.0,46.224,46.224,46.177,46.1864,128719.0
2023-11-16 14:55:00,49.19,49.21,49.18,49.2,71808.0,46.1864,46.2052,46.177,46.1958,71808.0
2023-11-16 15:00:00,49.21,49.22,49.2,49.22,125357.0,46.2052,46.2146,46.1958,46.2146,125357.0
2023-11-16 15:05:00,49.22,49.22,49.2,49.21,160963.0,46.2146,46.2146,46.1958,46.2052,160963.0
2023-11-16 15:10:00,49.21,49.23,49.2,49.21,207972.0,46.2052,46.224,46.1958,46.2052,207972.0
2023-11-16 15:15:00,49.21,49.22,49.2,49.21,77623.0,46.2052,46.2146,46.1958,46.2052,77623.0
2023-11-16 15:20:00,49.21,49.23,49.21,49.23,159695.0,46.2052,46.224,46.2052,46.224,159695.0
2023-11-16 15:25:00,49.23,49.23,49.22,49.23,64260.0,46.224,46.224,46.2146,46.224,64260.0
2023-11-16 15:30:00,49.23,49.23,49.22,49.23,167086.0,46.224,46.224,46.2146,46.224,167086.0
2023-11-16 15:35:00,49.23,49.25,49.22,49.25,115475.0,46.224,46.2428,46.2146,46.2428,115475.0
2023-11-16 15:40:00,49.25,49.26,49.24,49.26,112406.0,46.2428,46.2521,46.2334,46.2521,112406.0
2023-11-16 15:45:00,49.26,49.26,49.23,49.23,199860.0,46.2521,46.2521,46.224,46.224,199860.0
2023-11-16 15:50:00,49.24,49.25,49.23,49.24,333989.0,46.2334,46.2428,46.224,46.2334,333989.0
2023-11-16 15:55:00,49.24,49.26,49.23,49.24,377640.0,46.2334,46.2521,46.224,46.2334,377640.0
2023-11-17 09:30:00,49.28,49.41,49.26,49.41,319397.0,46.2709,46.393,46.2521,46.393,319397.0
2023-11-17 09:35:00,49.41,49.41,49.24,49.29,170205.0,46.393,46.393,46.2334,46.2803,170205.0
2023-11-17 09:40:00,49.29,49.3,49.23,49.3,264548.0,46.2803,46.2897,46.224,46.2897,264548.0
2023-11-17 09:45:00,49.3,49.33,49.27,49.29,186209.0,46.2897,46.3179,46.2615,46.2803,186209.0
2023-11-17 09:50:00,49.29,49.31,49.25,49.25,110359.0,46.2803,46.2991,46.2428,46.2428,110359.0
2023-11-17 09:55:00,49.24,49.26,49.2,49.25,116243.0,46.2334,46.2521,46.1958,46.2428,116243.0
2023-11-17 10:00:00,49.26,49.29,49.22,49.26,220589.0,46.2521,46.2803,46.2146,46.2521,220589.0
2023-11-17 10:05:00,49.27,49.31,49.24,49.3,278481.0,46.2615,46.2991,46.2334,46.2897,278481.0
2023-11-17 10:10:00,49.3,49.3,49.23,49.27,235890.0,46.2897,46.2897,46.224,46.2615,235890.0
2023-11-17 10:15:00,49.27,49.31,49.26,49.29,218000.0,46.2615,46.2991,46.2521,46.2803,218000.0
2023-11-17 10:20:00,49.29,49.31,49.26,49.3,255939.0,46.2803,46.2991,46.2521,46.2897,255939.0
2023-11-17 10:25:00,49.3,49.31,49.26,49.3,178541.0,46.2897,46.2991,46.2521,46.2897,178541.0
2023-11-17 10:30:00,49.3,49.3,49.25,49.25,218190.0,46.2897,46.2897,46.2428,46.2428,218190.0
2023-11-17 10:35:00,49.26,49.3,49.25,49.29,308574.0,46.2521,46.2897,46.2428,46.2803,308574.0
2023-11-17 10:40:00,49.28,49.28,49.25,49.28,213544.0,46.2709,46.2709,46.2428,46.2709,213544.0
2023-11-17 10:45:00,49.28,49.31,49.26,49.31,116985.0,46.2709,46.2991,46.2521,46.2991,116985.0
2023-11-17 10:50:00,49.3,49.37,49.3,49.36,160186.0,46.2897,46.3554,46.2897,46.346,160186.0
2023-11-17 10:55:00,49.36,49.37,49.33,49.34,93711.0,46.346,46.3554,46.3179,46.3273,93711.0
2023-11-17 11:00:00,49.34,49.36,49.3,49.32,121294.0,46.3273,46.346,46.2897,46.3085,121294.0
2023-11-17 11:05:00,49.31,49.32,49.28,49.32,144707.0,46.2991,46.3085,46.2709,46.3085,144707.0
2023-11-17 11:10:00,49.32,49.37,49.31,49.35,149337.0,46.3085,46.3554,46.2991,46.3367,149337.0
2023-11-17 11:15:00,49.35,49.36,49.3,49.31,96522.0,46.3367,46.346,46.2897,46.2991,96522.0
2023-11-17 11:20:00,49.3,49.33,49.29,49.31,103696.0,46.2897,46.3179,46.2803,46.2991,103696.0
2023-11-17 11:25:00,49.31,49.31,49.26,49.28,106770.0,46.2991,46.2991,46.2521,46.2709,106770.0
2023-11-17 11:30:00,49.27,49.28,49.22,49.23,107965.0,46.2615,46.2709,46.2146,46.224,107965.0
2023-11-17 11:35:00,49.24,49.25,49.21,49.24,153363.0,46.2334,46.2428,46.2052,46.2334,153363.0
2023-11-17 11:40:00,49.23,49.24,49.21,49.23,166255.0,46.224,46.2334,46.2052,46.224,166255.0
2023-11-17 11:45:00,49.23,49.25,49.22,49.25,111107.0,46.224,46.2428,46.2146,46.2428,111107.0
2023-11-17 11:50:00,49.25,49.27,49.24,49.26,68411.0,46.2428,46.2615,46.2334,46.2521,68411.0
2023-11-17 11:55:00,49.26,49.28,49.25,49.27,100505.0,46.2521,46.2709,46.2428,46.2615,100505.0
2023-11-17 12:00:00,49.28,49.31,49.27,49.3,102011.0,46.2709,46.2991,46.2615,46.2897,102011.0
2023-11-17 12:05:00,49.3,49.33,49.29,49.32,92194.0,46.2897,46.3179,46.2803,46.3085,92194.0
2023-11-17 12:10:00,49.32,49.34,49.31,49.34,80262.0,46.3085,46.3273,46.2991,46.3273,80262.0
2023-11-17 12:15:00,49.34,49.37,49.33,49.35,71026.0,46.3273,46.3554,46.3179,46.3367,71026.0
2023-11-17 12:20:00,49.36,49.36,49.33,49.34,126883.0,46.346,46.346,46.3179,46.3273,126883.0
2023-11-17 12:25:00,49.34,49.34,49.31,49.34,87660.0,46.3273,46.3273,46.2991,46.3273,87660.0
2023-11-17 12:30:00,49.34,49.36,49.33,49.36,96427.0,46.3273,46.346,46.3179,46.346,96427.0
2023-11-17 12:35:00,49.36,49.36,49.34,49.35,87765.0,46.346,46.346,46.3273,46.3367,87765.0
2023-11-17 12:40:00,49.34,49.36,49.34,49.34,67229.0,46.3273,46.346,46.3273,46.3273,67229.0
2023-11-17 12:45:00,49.35,49.35,49.32,49.34,67888.0,46.3367,46.3367,46.3085,46.3273,67888.0
2023-11-17 12:50:00,49.34,49.35,49.33,49.34,105068.0,46.3273,46.3367,46.3179,46.3273,105068.0
2023-11-17 12:55:00,49.34,49.34,49.32,49.34,137026.0,46.3273,46.3273,46.3085,46.3273,137026.0
2023-11-17 13:00:00,49.34,49.35,49.32,49.32,167136.0,46.3273,46.3367,46.3085,46.3085,167136.0
2023-11-17 13:05:00,49.32,49.35,49.32,49.34,125455.0,46.3085,46.3367,46.3085,46.3273,125455.0
2023-11-17 13:10:00,49.34,49.36,49.33,49.36,77052.0,46.3273,46.346,46.3179,46.346,77052.0
2023-11-17 13:15:00,49.36,49.36,49.34,49.34,80342.0,46.346,46.346,46.3273,46.3273,80342.0
2023-11-17 13:20:00,49.35,49.36,49.33,49.35,74991.0,46.3367,46.346,46.3179,46.3367,74991.0
2023-11-17 13:25:00,49.34,49.35,49.33,49.34,73888.0,46.3273,46.3367,46.3179,46.3273,73888.0
2023-11-17 13:30:00,49.34,49.35,49.33,49.34,96356.0,46.3273,46.3367,46.3179,46.3273,96356.0
2023-11-17 13:35:00,49.34,49.36,49.34,49.36,116896.0,46.3273,46.346,46.3273,46.346,116896.0
2023-11-17 13:40:00,49.36,49.36,49.34,49.34,65749.0,46.346,46.346,46.3273,46.3273,65749.0
2023-11-17 13:45:00,49.34,49.35,49.32,49.34,93981.0,46.3273,46.3367,46.3085,46.3273,93981.0
2023-11-17 13:50:00,49.34,49.34,49.32,49.33,94185.0,46.3273,46.3273,46.3085,46.3179,94185.0
2023-11-17 13:55:00,49.34,49.35,49.33,49.34,65803.0,46.3273,46.3367,46.3179,46.3273,65803.0
2023-11-17 14:00:00,49.34,49.36,49.34,49.35,152109.0,46.3273,46.346,46.3273,46.3367,152109.0
2023-11-17 14:05:00,49.36,49.36,49.34,49.35,73741.0,46.346,46.346,46.3273,46.3367,73741.0
2023-11-17 14:10:00,49.34,49.35,49.34,49.34,126406.0,46.3273,46.3367,46.3273,46.3273,126406.0
2023-11-17 14:15:00,49.34,49.35,49.33,49.35,96763.0,46.3273,46.3367,46.3179,46.3367,96763.0
2023-11-17 14:20:00,49.34,49.35,49.32,49.33,147154.0,46.3273,46.3367,46.3085,46.3179,147154.0
2023-11-17 14:25:00,49.33,49.34,49.33,49.34,99236.0,46.3179,46.3273,46.3179,46.3273,99236.0
2023-11-17 14:30:00,49.34,49.34,49.32,49.33,119137.0,46.3273,46.3273,46.3085,46.3179,119137.0
2023-11-17 14:35:00,49.33,49.33,49.31,49.31,120863.0,46.3179,46.3179,46.2991,46.2991,120863.0
2023-11-17 14:40:00,49.31,49.32,49.3,49.32,82729.0,46.2991,46.3085,46.2897,46.3085,82729.0
2023-11-17 14:45:00,49.32,49.32,49.29,49.3,183796.0,46.3085,46.3085,46.2803,46.2897,183796.0
2023-11-17 14:50:00,49.3,49.31,49.29,49.3,50027.0,46.2897,46.2991,46.2803,46.2897,50027.0
2023-11-17 14:55:00,49.3,49.31,49.3,49.3,201494.0,46.2897,46.2991,46.2897,46.2897,201494.0
2023-11-17 15:00:00,49.3,49.31,49.28,49.29,101624.0,46.2897,46.2991,46.2709,46.2803,101624.0
2023-11-17 15:05:00,49.29,49.31,49.28,49.3,205222.0,46.2803,46.2991,46.2709,46.2897,205222.0
2023-11-17 15:10:00,49.29,49.3,49.28,49.3,147340.0,46.2803,46.2897,46.2709,46.2897,147340.0
2023-11-17 15:15:00,49.3,49.3,49.29,49.3,297934.0,46.2897,46.2897,46.2803,46.2897,297934.0
2023-11-17 15:20:00,49.3,49.32,49.29,49.32,469556.0,46.2897,46.3085,46.2803,46.3085,469556.0
2023-11-17 15:25:00,49.32,49.33,49.31,49.31,183308.0,46.3085,46.3179,46.2991,46.2991,183308.0
2023-11-17 15:30:00,49.32,49.32,49.28,49.3,182377.0,46.3085,46.3085,46.2709,46.2897,182377.0
2023-11-17 15:35:00,49.3,49.3,49.29,49.29,205276.0,46.2897,46.2897,46.2803,46.2803,205276.0
2023-11-17 15:40:00,49.3,49.31,49.29,49.3,285847.0,46.2897,46.2991,46.2803,46.2897,285847.0
2023-11-17 15:45:00,49.3,49.31,49.29,49.3,195360.0,46.2897,46.2991,46.2803,46.2897,195360.0
2023-11-17 15:50:00,49.3,49.31,49.29,49.3,425507.0,46.2897,46.2991,46.2803,46.2897,425507.0
2023-11-17 15:55:00,49.3,49.34,49.3,49.33,748889.0,46.2897,46.3273,46.2897,46.3179,748889.0
2023-11-20 09:30:00,49.53,49.61,49.53,49.6,407055.0,46.5057,46.5808,46.5057,46.5714,407055.0
2023-11-20 09:35:00,49.6,49.64,49.57,49.61,187804.0,46.5714,46.6089,46.5432,46.5808,187804.0
2023-11-20 09:40:00,49.62,49.68,49.61,49.68,104623.0,46.5902,46.6465,46.5808,46.6465,104623.0
2023-11-20 09:45:00,49.68,49.69,49.64,49.69,139334.0,46.6465,46.6559,46.6089,46.6559,139334.0
2023-11-20 09:50:00,49.69,49.72,49.67,49.71,102235.0,46.6559,46.6841,46.6371,46.6747,102235.0
2023-11-20 09:55:00,49.71,49.78,49.69,49.78,111029.0,46.6747,46.7404,46.6559,46.7404,111029.0
2023-11-20 10:00:00,49.79,49.8,49.74,49.79,146119.0,46.7498,46.7592,46.7028,46.7498,146119.0
2023-11-20 10:05:00,49.8,49.82,49.75,49.76,214576.0,46.7592,46.778,46.7122,46.7216,214576.0
2023-11-20 10:10:00,49.77,49.8,49.76,49.79,111377.0,46.731,46.7592,46.7216,46.7498,111377.0
2023-11-20 10:15:00,49.79,49.8,49.75,49.77,90635.0,46.7498,46.7592,46.7122,46.731,90635.0
2023-11-20 10:20:00,49.77,49.78,49.72,49.75,105362.0,46.731,46.7404,46.6841,46.7122,105362.0
2023-11-20 10:25:00,49.74,49.77,49.73,49.77,91037.0,46.7028,46.731,46.6934,46.731,91037.0
2023-11-20 10:30:00,49.77,49.78,49.72,49.77,109421.0,46.731,46.7404,46.6841,46.731,109421.0
2023-11-20 10:35:00,49.77,49.78,49.74,49.77,305990.0,46.731,46.7404,46.7028,46.731,305990.0
2023-11-20 10:40:00,49.77,49.79,49.77,49.78,116058.0,46.731,46.7498,46.731,46.7404,116058.0
2023-11-20 10:45:00,49.78,49.84,49.78,49.83,479868.0,46.7404,46.7967,46.7404,46.7873,479868.0
2023-11-20 10:50:00,49.83,49.86,49.82,49.86,189937.0,46.7873,46.8155,46.778,46.8155,189937.0
2023-11-20 10:55:00,49.85,49.87,49.84,49.86,84860.0,46.8061,46.8249,46.7967,46.8155,84860.0
2023-11-20 11:00:00,49.87,49.88,49.84,49.87,155868.0,46.8249,46.8343,46.7967,46.8249,155868.0
2023-11-20 11:05:00,49.87,49.87,49.85,49.86,191414.0,46.8249,46.8249,46.8061,46.8155,191414.0
2023-11-20 11:10:00,49.86,49.88,49.85,49.88,247392.0,46.8155,46.8343,46.8061,46.8343,247392.0
2023-11-20 11:15:00,49.88,49.89,49.86,49.88,50995.0,46.8343,46.8437,46.8155,46.8343,50995.0
2023-11-20 11:20:00,49.89,49.89,49.86,49.88,58835.0,46.8437,46.8437,46.8155,46.8343,58835.0
2023-11-20 11:25:00,49.89,49.9,49.87,49.88,67440.0,46.8437,46.8531,46.8249,46.8343,67440.0
2023-11-20 11:30:00,49.88,49.9,49.87,49.89,152148.0,46.8343,46.8531,46.8249,46.8437,152148.0
2023-11-20 11:35:00,49.89,49.9,49.83,49.84,77612.0,46.8437,46.8531,46.7873,46.7967,77612.0
2023-11-20 11:40:00,49.85,49.89,49.84,49.89,162815.0,46.8061,46.8437,46.7967,46.8437,162815.0
2023-11-20 11:45:00,49.89,49.89,49.86,49.88,151678.0,46.8437,46.8437,46.8155,46.8343,151678.0
2023-11-20 11:50:00,49.87,49.89,49.87,49.89,168006.0,46.8249,46.8437,46.8249,46.8437,168006.0
2023-11-20 11:55:00,49.89,49.89,49.86,49.87,54122.0,46.8437,46.8437,46.8155,46.8249,54122.0
2023-11-20 12:00:00,49.86,49.89,49.86,49.89,140662.0,46.8155,46.8437,46.8155,46.8437,140662.0
2023-11-20 12:05:00,49.89,49.91,49.87,49.87,220234.0,46.8437,46.8625,46.8249,46.8249,220234.0
2023-11-20 12:10:00,49.88,49.89,49.87,49.89,154539.0,46.8343,46.8437,46.8249,46.8437,154539.0
2023-11-20 12:15:00,49.89,49.89,49.88,49.88,35936.0,46.8437,46.8437,46.8343,46.8343,35936.0
2023-11-20 12:20:00,49.88,49.89,49.87,49.88,80993.0,46.8343,46.8437,46.8249,46.8343,80993.0
2023-11-20 12:25:00,49.88,49.89,49.85,49.86,60357.0,46.8343,46.8437,46.8061,46.8155,60357.0
2023-11-20 12:30:00,49.86,49.87,49.85,49.86,45808.0,46.8155,46.8249,46.8061,46.8155,45808.0
2023-11-20 12:35:00,49.86,49.87,49.85,49.87,154413.0,46.8155,46.8249,46.8061,46.8249,154413.0
2023-11-20 12:40:00,49.86,49.86,49.82,49.84,103633.0,46.8155,46.8155,46.778,46.7967,103633.0
2023-11-20 12:45:00,49.83,49.84,49.82,49.84,35912.0,46.7873,46.7967,46.778,46.7967,35912.0
2023-11-20 12:50:00,49.84,49.85,49.83,49.84,59077.0,46.7967,46.8061,46.7873,46.7967,59077.0
2023-11-20 12:55:00,49.84,49.86,49.84,49.86,23041.0,46.7967,46.8155,46.7967,46.8155,23041.0
2023-11-20 13:00:00,49.86,49.98,49.85,49.96,307562.0,46.8155,46.9282,46.8061,46.9094,307562.0
2023-11-20 13:05:00,49.95,49.95,49.9,49.93,136581.0,46.9,46.9,46.8531,46.8812,136581.0
2023-11-20 13:10:00,49.94,49.95,49.92,49.94,122948.0,46.8906,46.9,46.8718,46.8906,122948.0
2023-11-20 13:15:00,49.93,49.95,49.91,49.94,73541.0,46.8812,46.9,46.8625,46.8906,73541.0
2023-11-20 13:20:00,49.95,49.96,49.94,49.95,72086.0,46.9,46.9094,46.8906,46.9,72086.0
2023-11-20 13:25:00,49.96,49.97,49.95,49.97,74712.0,46.9094,46.9188,46.9,46.9188,74712.0
2023-11-20 13:30:00,49.97,49.97,49.94,49.97,100595.0,46.9188,46.9188,46.8906,46.9188,100595.0
2023-11-20 13:35:00,49.96,49.97,49.95,49.95,58783.0,46.9094,46.9188,46.9,46.9,58783.0
2023-11-20 13:40:00,49.95,49.97,49.94,49.96,39361.0,46.9,46.9188,46.8906,46.9094,39361.0
2023-11-20 13:45:00,49.96,49.97,49.95,49.97,131534.0,46.9094,46.9188,46.9,46.9188,131534.0
2023-11-20 13:50:00,49.96,49.97,49.94,49.95,16812.0,46.9094,46.9188,46.8906,46.9,16812.0
2023-11-20 13:55:00,49.95,49.96,49.94,49.94,33687.0,46.9,46.9094,46.8906,46.8906,33687.0
2023-11-20 14:00:00,49.94,49.95,49.94,49.94,51023.0,46.8906,46.9,46.8906,46.8906,51023.0
2023-11-20 14:05:00,49.94,49.95,49.93,49.94,55984.0,46.8906,46.9,46.8812,46.8906,55984.0
2023-11-20 14:10:00,49.94,49.96,49.94,49.96,82775.0,46.8906,46.9094,46.8906,46.9094,82775.0
2023-11-20 14:15:00,49.95,49.96,49.95,49.95,47712.0,46.9,46.9094,46.9,46.9,47712.0
2023-11-20 14:20:00,49.96,49.96,49.94,49.96,185857.0,46.9094,46.9094,46.8906,46.9094,185857.0
2023-11-20 14:25:00,49.96,49.97,49.95,49.96,112117.0,46.9094,46.9188,46.9,46.9094,112117.0
2023-11-20 14:30:00,49.97,49.97,49.94,49.95,35676.0,46.9188,46.9188,46.8906,46.9,35676.0
2023-11-20 14:35:00,49.95,49.97,49.94,49.96,72878.0,46.9,46.9188,46.8906,46.9094,72878.0
2023-11-20 14:40:00,49.97,49.99,49.96,49.98,127850.0,46.9188,46.9376,46.9094,46.9282,127850.0
2023-11-20 14:45:00,49.99,50.0,49.98,50.0,119935.0,46.9376,46.947,46.9282,46.947,119935.0
2023-11-20 14:50:00,49.99,50.0,49.98,50.0,141807.0,46.9376,46.947,46.9282,46.947,141807.0
2023-11-20 14:55:00,50.0,50.0,49.99,50.0,22620.0,46.947,46.947,46.9376,46.947,22620.0
2023-11-20 15:00:00,50.0,50.0,49.99,50.0,41698.0,46.947,46.947,46.9376,46.947,41698.0
2023-11-20 15:05:00,50.0,50.0,49.98,50.0,71447.0,46.947,46.947,46.9282,46.947,71447.0
2023-11-20 15:10:00,50.0,50.01,49.99,50.01,85736.0,46.947,46.9564,46.9376,46.9564,85736.0
2023-11-20 15:15:00,50.01,50.01,49.98,49.99,91081.0,46.9564,46.9564,46.9282,46.9376,91081.0
2023-11-20 15:20:00,49.99,49.99,49.95,49.96,80931.0,46.9376,46.9376,46.9,46.9094,80931.0
2023-11-20 15:25:00,49.96,49.98,49.95,49.98,119367.0,46.9094,46.9282,46.9,46.9282,119367.0
2023-11-20 15:30:00,49.98,49.98,49.96,49.97,63055.0,46.9282,46.9282,46.9094,46.9188,63055.0
2023-11-20 15:35:00,49.98,50.0,49.97,50.0,40955.0,46.9282,46.947,46.9188,46.947,40955.0
2023-11-20 15:40:00,50.0,50.0,49.98,49.99,58692.0,46.947,46.947,46.9282,46.9376,58692.0
2023-11-20 15:45:00,49.98,49.99,49.97,49.98,57377.0,46.9282,46.9376,46.9188,46.9282,57377.0
2023-11-20 15:50:00,49.98,49.98,49.94,49.95,219001.0,46.9282,46.9282,46.8906,46.9,219001.0
2023-11-20 15:55:00,49.95,49.96,49.93,49.94,344688.0,46.9,46.9094,46.8812,46.8906,344688.0
2023-11-21 09:30:00,49.81,49.88,49.78,49.86,244298.0,46.7686,46.8343,46.7404,46.8155,244298.0
2023-11-21 09:35:00,49.86,49.88,49.83,49.87,168822.0,46.8155,46.8343,46.7873,46.8249,168822.0
2023-11-21 09:40:00,49.87,49.91,49.86,49.88,181307.0,46.8249,46.8625,46.8155,46.8343,181307.0
2023-11-21 09:45:00,49.87,49.87,49.81,49.84,417198.0,46.8249,46.8249,46.7686,46.7967,417198.0
2023-11-21 09:50:00,49.85,49.88,49.83,49.88,80180.0,46.8061,46.8343,46.7873,46.8343,80180.0
2023-11-21 09:55:00,49.88,49.88,49.78,49.78,297804.0,46.8343,46.8343,46.7404,46.7404,297804.0
2023-11-21 10:00:00,49.79,49.83,49.76,49.76,132149.0,46.7498,46.7873,46.7216,46.7216,132149.0
2023-11-21 10:05:00,49.76,49.77,49.71,49.76,191002.0,46.7216,46.731,46.6747,46.7216,191002.0
2023-11-21 10:10:00,49.76,49.77,49.71,49.72,235881.0,46.7216,46.731,46.6747,46.6841,235881.0
2023-11-21 10:15:00,49.73,49.74,49.7,49.73,130345.0,46.6934,46.7028,46.6653,46.6934,130345.0
2023-11-21 10:20:00,49.72,49.73,49.64,49.64,241139.0,46.6841,46.6934,46.6089,46.6089,241139.0
2023-11-21 10:25:00,49.64,49.66,49.58,49.59,210196.0,46.6089,46.6277,46.5526,46.562,210196.0
2023-11-21 10:30:00,49.6,49.61,49.58,49.61,192854.0,46.5714,46.5808,46.5526,46.5808,192854.0
2023-11-21 10:35:00,49.6,49.64,49.59,49.61,104258.0,46.5714,46.6089,46.562,46.5808,104258.0
2023-11-21 10:40:00,49.61,49.69,49.6,49.68,125756.0,46.5808,46.6559,46.5714,46.6465,125756.0
2023-11-21 10:45:00,49.69,49.7,49.67,49.7,91994.0,46.6559,46.6653,46.6371,46.6653,91994.0
2023-11-21 10:50:00,49.69,49.71,49.67,49.69,179458.0,46.6559,46.6747,46.6371,46.6559,179458.0
2023-11-21 10:55:00,49.69,49.7,49.66,49.69,48259.0,46.6559,46.6653,46.6277,46.6559,48259.0
2023-11-21 11:00:00,49.69,49.72,49.68,49.71,41402.0,46.6559,46.6841,46.6465,46.6747,41402.0
2023-11-21 11:05:00,49.7,49.72,49.68,49.71,87867.0,46.6653,46.6841,46.6465,46.6747,87867.0
2023-11-21 11:10:00,49.71,49.72,49.69,49.69,132074.0,46.6747,46.6841,46.6559,46.6559,132074.0
2023-11-21 11:15:00,49.69,49.7,49.65,49.66,156642.0,46.6559,46.6653,46.6183,46.6277,156642.0
2023-11-21 11:20:00,49.66,49.68,49.65,49.68,107646.0,46.6277,46.6465,46.6183,46.6465,107646.0
2023-11-21 11:25:00,49.68,49.68,49.65,49.66,80428.0,46.6465,46.6465,46.6183,46.6277,80428.0
2023-11-21 11:30:00,49.65,49.68,49.63,49.66,278789.0,46.6183,46.6465,46.5996,46.6277,278789.0
2023-11-21 11:35:00,49.66,49.68,49.65,49.67,79764.0,46.6277,46.6465,46.6183,46.6371,79764.0
2023-11-21 11:40:00,49.66,49.68,49.63,49.68,327273.0,46.6277,46.6465,46.5996,46.6465,327273.0
2023-11-21 11:45:00,49.67,49.69,49.67,49.69,53233.0,46.6371,46.6559,46.6371,46.6559,53233.0
2023-11-21 11:50:00,49.69,49.69,49.66,49.69,108662.0,46.6559,46.6559,46.6277,46.6559,108662.0
2023-11-21 11:55:00,49.68,49.69,49.65,49.65,74805.0,46.6465,46.6559,46.6183,46.6183,74805.0
2023-11-21 12:00:00,49.66,49.66,49.61,49.64,106925.0,46.6277,46.6277,46.5808,46.6089,106925.0
2023-11-21 12:05:00,49.64,49.65,49.62,49.64,93006.0,46.6089,46.6183,46.5902,46.6089,93006.0
2023-11-21 12:10:00,49.64,49.66,49.63,49.64,110517.0,46.6089,46.6277,46.5996,46.6089,110517.0
2023-11-21 12:15:00,49.64,49.65,49.63,49.64,112610.0,46.6089,46.6183,46.5996,46.6089,112610.0
2023-11-21 12:20:00,49.64,49.66,49.63,49.66,157253.0,46.6089,46.6277,46.5996,46.6277,157253.0
2023-11-21 12:25:00,49.65,49.68,49.65,49.68,72431.0,46.6183,46.6465,46.6183,46.6465,72431.0
2023-11-21 12:30:00,49.67,49.7,49.67,49.68,80060.0,46.6371,46.6653,46.6371,46.6465,80060.0
2023-11-21 12:35:00,49.67,49.68,49.66,49.66,51705.0,46.6371,46.6465,46.6277,46.6277,51705.0
2023-11-21 12:40:00,49.66,49.68,49.66,49.66,132135.0,46.6277,46.6465,46.6277,46.6277,132135.0
2023-11-21 12:45:00,49.66,49.7,49.66,49.69,140682.0,46.6277,46.6653,46.6277,46.6559,140682.0
2023-11-21 12:50:00,49.69,49.7,49.68,49.7,65779.0,46.6559,46.6653,46.6465,46.6653,65779.0
2023-11-21 12:55:00,49.69,49.71,49.69,49.7,83027.0,46.6559,46.6747,46.6559,46.6653,83027.0
2023-11-21 13:00:00,49.7,49.7,49.64,49.64,224652.0,46.6653,46.6653,46.6089,46.6089,224652.0
2023-11-21 13:05:00,49.65,49.65,49.63,49.64,47749.0,46.6183,46.6183,46.5996,46.6089,47749.0
2023-11-21 13:10:00,49.65,49.65,49.6,49.61,88916.0,46.6183,46.6183,46.5714,46.5808,88916.0
2023-11-21 13:15:00,49.6,49.61,49.6,49.61,44020.0,46.5714,46.5808,46.5714,46.5808,44020.0
2023-11-21 13:20:00,49.6,49.61,49.56,49.56,70946.0,46.5714,46.5808,46.5338,46.5338,70946.0
2023-11-21 13:25:00,49.57,49.59,49.56,49.59,137586.0,46.5432,46.562,46.5338,46.562,137586.0
2023-11-21 13:30:00,49.59,49.62,49.58,49.61,44020.0,46.562,46.5902,46.5526,46.5808,44020.0
2023-11-21 13:35:00,49.6,49.62,49.59,49.61,79186.0,46.5714,46.5902,46.562,46.5808,79186.0
2023-11-21 13:40:00,49.61,49.62,49.6,49.62,38019.0,46.5808,46.5902,46.5714,46.5902,38019.0
2023-11-21 13:45:00,49.62,49.63,49.6,49.62,89422.0,46.5902,46.5996,46.5714,46.5902,89422.0
2023-11-21 13:50:00,49.62,49.63,49.61,49.61,46655.0,46.5902,46.5996,46.5808,46.5808,46655.0
2023-11-21 13:55:00,49.61,49.63,49.61,49.61,83616.0,46.5808,46.5996,46.5808,46.5808,83616.0
2023-11-21 14:00:00,49.62,49.68,49.59,49.65,141429.0,46.5902,46.6465,46.562,46.6183,141429.0
2023-11-21 14:05:00,49.63,49.64,49.57,49.58,62499.0,46.5996,46.6089,46.5432,46.5526,62499.0
2023-11-21 14:10:00,49.58,49.63,49.57,49.63,164139.0,46.5526,46.5996,46.5432,46.5996,164139.0
2023-11-21 14:15:00,49.63,49.63,49.6,49.62,141337.0,46.5996,46.5996,46.5714,46.5902,141337.0
2023-11-21 14:20:00,49.61,49.62,49.6,49.61,101583.0,46.5808,46.5902,46.5714,46.5808,101583.0
2023-11-21 14:25:00,49.61,49.64,49.61,49.64,68124.0,46.5808,46.6089,46.5808,46.6089,68124.0
2023-11-21 14:30:00,49.64,49.64,49.61,49.63,82560.0,46.6089,46.6089,46.5808,46.5996,82560.0
2023-11-21 14:35:00,49.63,49.64,49.61,49.61,94552.0,46.5996,46.6089,46.5808,46.5808,94552.0
2023-11-21 14:40:00,49.61,49.63,49.6,49.62,149111.0,46.5808,46.5996,46.5714,46.5902,149111.0
2023-11-21 14:45:00,49.62,49.64,49.61,49.62,90857.0,46.5902,46.6089,46.5808,46.5902,90857.0
2023-11-21 14:50:00,49.62,49.63,49.6,49.61,105014.0,46.5902,46.5996,46.5714,46.5808,105014.0
2023-11-21 14:55:00,49.61,49.63,49.61,49.63,44238.0,46.5808,46.5996,46.5808,46.5996,44238.0
2023-11-21 15:00:00,49.63,49.65,49.62,49.64,124544.0,46.5996,46.6183,46.5902,46.6089,124544.0
2023-11-21 15:05:00,49.63,49.64,49.6,49.61,51225.0,46.5996,46.6089,46.5714,46.5808,51225.0
2023-11-21 15:10:00,49.62,49.64,49.61,49.62,38317.0,46.5902,46.6089,46.5808,46.5902,38317.0
2023-11-21 15:15:00,49.63,49.63,49.62,49.62,145120.0,46.5996,46.5996,46.5902,46.5902,145120.0
2023-11-21 15:20:00,49.63,49.63,49.61,49.62,109310.0,46.5996,46.5996,46.5808,46.5902,109310.0
2023-11-21 15:25:00,49.62,49.65,49.62,49.65,53937.0,46.5902,46.6183,46.5902,46.6183,53937.0
2023-11-21 15:30:00,49.65,49.65,49.62,49.62,80005.0,46.6183,46.6183,46.5902,46.5902,80005.0
2023-11-21 15:35:00,49.62,49.63,49.61,49.63,65703.0,46.5902,46.5996,46.5808,46.5996,65703.0
2023-11-21 15:40:00,49.62,49.64,49.62,49.63,147534.0,46.5902,46.6089,46.5902,46.5996,147534.0
2023-11-21 15:45:00,49.62,49.63,49.62,49.63,63848.0,46.5902,46.5996,46.5902,46.5996,63848.0
2023-11-21 15:50:00,49.63,49.64,49.62,49.64,133636.0,46.5996,46.6089,46.5902,46.6089,133636.0
2023-11-21 15:55:00,49.64,49.65,49.62,49.65,434442.0,46.6089,46.6183,46.5902,46.6183,434442.0
2023-11-22 09:30:00,49.58,49.66,49.55,49.59,167499.0,46.5526,46.6277,46.5244,46.562,167499.0
2023-11-22 09:35:00,49.58,49.7,49.58,49.68,121549.0,46.5526,46.6653,46.5526,46.6465,121549.0
2023-11-22 09:40:00,49.68,49.68,49.63,49.63,442512.0,46.6465,46.6465,46.5996,46.5996,442512.0
2023-11-22 09:45:00,49.64,49.64,49.51,49.54,85309.0,46.6089,46.6089,46.4869,46.515,85309.0
2023-11-22 09:50:00,49.55,49.55,49.46,49.47,141881.0,46.5244,46.5244,46.4399,46.4493,141881.0
2023-11-22 09:55:00,49.48,49.49,49.44,49.48,146094.0,46.4587,46.4681,46.4212,46.4587,146094.0
2023-11-22 10:00:00,49.47,49.47,49.37,49.4,128757.0,46.4493,46.4493,46.3554,46.3836,128757.0
2023-11-22 10:05:00,49.4,49.44,49.38,49.39,236774.0,46.3836,46.4212,46.3648,46.3742,236774.0
2023-11-22 10:10:00,49.39,49.42,49.38,49.42,88868.0,46.3742,46.4024,46.3648,46.4024,88868.0
2023-11-22 10:15:00,49.42,49.43,49.37,49.41,107248.0,46.4024,46.4118,46.3554,46.393,107248.0
2023-11-22 10:20:00,49.41,49.48,49.41,49.48,104402.0,46.393,46.4587,46.393,46.4587,104402.0
2023-11-22 10:25:00,49.48,49.49,49.43,49.48,64758.0,46.4587,46.4681,46.4118,46.4587,64758.0
2023-11-22 10:30:00,49.48,49.51,49.47,49.5,56403.0,46.4587,46.4869,46.4493,46.4775,56403.0
2023-11-22 10:35:00,49.5,49.53,49.48,49.48,76138.0,46.4775,46.5057,46.4587,46.4587,76138.0
2023-11-22 10:40:00,49.48,49.55,49.48,49.53,88317.0,46.4587,46.5244,46.4587,46.5057,88317.0
2023-11-22 10:45:00,49.53,49.54,49.5,49.51,66854.0,46.5057,46.515,46.4775,46.4869,66854.0
2023-11-22 10:50:00,49.5,49.51,49.45,49.46,56137.0,46.4775,46.4869,46.4305,46.4399,56137.0
2023-11-22 10:55:00,49.46,49.49,49.46,49.48,64552.0,46.4399,46.4681,46.4399,46.4587,64552.0
2023-11-22 11:00:00,49.48,49.53,49.48,49.51,77034.0,46.4587,46.5057,46.4587,46.4869,77034.0
2023-11-22 11:05:00,49.52,49.52,49.48,49.5,59283.0,46.4963,46.4963,46.4587,46.4775,59283.0
2023-11-22 11:10:00,49.5,49.53,49.48,49.52,142859.0,46.4775,46.5057,46.4587,46.4963,142859.0
2023-11-22 11:15:00,49.53,49.53,49.49,49.5,94325.0,46.5057,46.5057,46.4681,46.4775,94325.0
2023-11-22 11:20:00,49.5,49.52,49.49,49.52,101943.0,46.4775,46.4963,46.4681,46.4963,101943.0
2023-11-22 11:25:00,49.52,49.53,49.49,49.51,86580.0,46.4963,46.5057,46.4681,46.4869,86580.0
2023-11-22 11:30:00,49.52,49.55,49.51,49.55,50325.0,46.4963,46.5244,46.4869,46.5244,50325.0
2023-11-22 11:35:00,49.55,49.55,49.52,49.53,61336.0,46.5244,46.5244,46.4963,46.5057,61336.0
2023-11-22 11:40:00,49.53,49.56,49.52,49.55,96373.0,46.5057,46.5338,46.4963,46.5244,96373.0
2023-11-22 11:45:00,49.55,49.56,49.52,49.52,57538.0,46.5244,46.5338,46.4963,46.4963,57538.0
2023-11-22 11:50:00,49.53,49.53,49.49,49.49,81427.0,46.5057,46.5057,46.4681,46.4681,81427.0
2023-11-22 11:55:00,49.5,49.53,49.49,49.53,112929.0,46.4775,46.5057,46.4681,46.5057,112929.0
2023-11-22 12:00:00,49.53,49.53,49.5,49.52,62350.0,46.5057,46.5057,46.4775,46.4963,62350.0
2023-11-22 12:05:00,49.52,49.53,49.51,49.51,148592.0,46.4963,46.5057,46.4869,46.4869,148592.0
2023-11-22 12:10:00,49.52,49.52,49.48,49.48,111754.0,46.4963,46.4963,46.4587,46.4587,111754.0
2023-11-22 12:15:00,49.48,49.5,49.47,49.49,238966.0,46.4587,46.4775,46.4493,46.4681,238966.0
2023-11-22 12:20:00,49.49,49.51,49.48,49.51,62218.0,46.4681,46.4869,46.4587,46.4869,62218.0
2023-11-22 12:25:00,49.51,49.52,49.49,49.49,44976.0,46.4869,46.4963,46.4681,46.4681,44976.0
2023-11-22 12:30:00,49.5,49.51,49.47,49.48,168040.0,46.4775,46.4869,46.4493,46.4587,168040.0
2023-11-22 12:35:00,49.48,49.49,49.46,49.46,67445.0,46.4587,46.4681,46.4399,46.4399,67445.0
2023-11-22 12:40:00,49.47,49.47,49.43,49.43,43904.0,46.4493,46.4493,46.4118,46.4118,43904.0
2023-11-22 12:45:00,49.43,49.46,49.43,49.44,97342.0,46.4118,46.4399,46.4118,46.4212,97342.0
2023-11-22 12:50:00,49.44,49.46,49.43,49.45,239688.0,46.4212,46.4399,46.4118,46.4305,239688.0
2023-11-22 12:55:00,49.46,49.48,49.45,49.47,57041.0,46.4399,46.4587,46.4305,46.4493,57041.0
2023-11-22 13:00:00,49.48,49.49,49.47,49.48,45928.0,46.4587,46.4681,46.4493,46.4587,45928.0
2023-11-22 13:05:00,49.48,49.51,49.47,49.5,53143.0,46.4587,46.4869,46.4493,46.4775,53143.0
2023-11-22 13:10:00,49.51,49.54,49.5,49.54,135614.0,46.4869,46.515,46.4775,46.515,135614.0
2023-11-22 13:15:00,49.54,49.54,49.49,49.5,66606.0,46.515,46.515,46.4681,46.4775,66606.0
2023-11-22 13:20:00,49.5,49.54,49.49,49.52,57353.0,46.4775,46.515,46.4681,46.4963,57353.0
2023-11-22 13:25:00,49.53,49.53,49.51,49.53,19432.0,46.5057,46.5057,46.4869,46.5057,19432.0
2023-11-22 13:30:00,49.53,49.53,49.5,49.51,63258.0,46.5057,46.5057,46.4775,46.4869,63258.0
2023-11-22 13:35:00,49.51,49.52,49.49,49.5,63599.0,46.4869,46.4963,46.4681,46.4775,63599.0
2023-11-22 13:40:00,49.5,49.51,49.48,49.48,109604.0,46.4775,46.4869,46.4587,46.4587,109604.0
2023-11-22 13:45:00,49.49,49.51,49.48,49.51,27260.0,46.4681,46.4869,46.4587,46.4869,27260.0
2023-11-22 13:50:00,49.5,49.51,49.49,49.5,113126.0,46.4775,46.4869,46.4681,46.4775,113126.0
2023-11-22 13:55:00,49.5,49.52,49.49,49.51,104833.0,46.4775,46.4963,46.4681,46.4869,104833.0
2023-11-22 14:00:00,49.51,49.52,49.5,49.51,68127.0,46.4869,46.4963,46.4775,46.4869,68127.0
2023-11-22 14:05:00,49.51,49.52,49.49,49.5,34065.0,46.4869,46.4963,46.4681,46.4775,34065.0
2023-11-22 14:10:00,49.51,49.51,49.48,49.48,248769.0,46.4869,46.4869,46.4587,46.4587,248769.0
2023-11-22 14:15:00,49.48,49.52,49.48,49.51,160579.0,46.4587,46.4963,46.4587,46.4869,160579.0
2023-11-22 14:20:00,49.51,49.51,49.48,49.48,38306.0,46.4869,46.4869,46.4587,46.4587,38306.0
2023-11-22 14:25:00,49.49,49.51,49.48,49.5,42868.0,46.4681,46.4869,46.4587,46.4775,42868.0
2023-11-22 14:30:00,49.5,49.51,49.47,49.47,96826.0,46.4775,46.4869,46.4493,46.4493,96826.0
2023-11-22 14:35:00,49.48,49.48,49.42,49.42,86794.0,46.4587,46.4587,46.4024,46.4024,86794.0
2023-11-22 14:40:00,49.42,49.45,49.41,49.44,95198.0,46.4024,46.4305,46.393,46.4212,95198.0
2023-11-22 14:45:00,49.44,49.45,49.44,49.44,17586.0,46.4212,46.4305,46.4212,46.4212,17586.0
2023-11-22 14:50:00,49.45,49.47,49.44,49.46,59343.0,46.4305,46.4493,46.4212,46.4399,59343.0
2023-11-22 14:55:00,49.46,49.49,49.46,49.48,132173.0,46.4399,46.4681,46.4399,46.4587,132173.0
2023-11-22 15:00:00,49.48,49.5,49.47,49.5,98167.0,46.4587,46.4775,46.4493,46.4775,98167.0
2023-11-22 15:05:00,49.5,49.51,49.48,49.49,187950.0,46.4775,46.4869,46.4587,46.4681,187950.0
2023-11-22 15:10:00,49.49,49.5,49.48,49.49,50175.0,46.4681,46.4775,46.4587,46.4681,50175.0
2023-11-22 15:15:00,49.49,49.51,49.49,49.5,44326.0,46.4681,46.4869,46.4681,46.4775,44326.0
2023-11-22 15:20:00,49.5,49.51,49.49,49.5,67916.0,46.4775,46.4869,46.4681,46.4775,67916.0
2023-11-22 15:25:00,49.5,49.51,49.5,49.5,53308.0,46.4775,46.4869,46.4775,46.4775,53308.0
2023-11-22 15:30:00,49.51,49.51,49.5,49.51,27101.0,46.4869,46.4869,46.4775,46.4869,27101.0
2023-11-22 15:35:00,49.51,49.51,49.5,49.51,44692.0,46.4869,46.4869,46.4775,46.4869,44692.0
2023-11-22 15:40:00,49.51,49.51,49.49,49.5,30583.0,46.4869,46.4869,46.4681,46.4775,30583.0
2023-11-22 15:45:00,49.5,49.51,49.49,49.51,51536.0,46.4775,46.4869,46.4681,46.4869,51536.0
2023-11-22 15:50:00,49.5,49.52,49.5,49.52,212858.0,46.4775,46.4963,46.4775,46.4963,212858.0
2023-11-22 15:55:00,49.52,49.55,49.51,49.54,1168896.0,46.4963,46.5244,46.4869,46.515,1168896.0
2023-11-24 09:30:00,49.34,49.46,49.33,49.43,302595.0,46.3273,46.4399,46.3179,46.4118,302595.0
2023-11-24 09:35:00,49.42,49.45,49.41,49.44,114465.0,46.4024,46.4305,46.393,46.4212,114465.0
2023-11-24 09:40:00,49.44,49.5,49.43,49.5,381209.0,46.4212,46.4775,46.4118,46.4775,381209.0
2023-11-24 09:45:00,49.51,49.52,49.45,49.5,157840.0,46.4869,46.4963,46.4305,46.4775,157840.0
2023-11-24 09:50:00,49.48,49.53,49.48,49.51,85857.0,46.4587,46.5057,46.4587,46.4869,85857.0
2023-11-24 09:55:00,49.51,49.53,49.5,49.51,77579.0,46.4869,46.5057,46.4775,46.4869,77579.0
2023-11-24 10:00:00,49.51,49.62,49.51,49.62,137962.0,46.4869,46.5902,46.4869,46.5902,137962.0
2023-11-24 10:05:00,49.61,49.62,49.58,49.6,115843.0,46.5808,46.5902,46.5526,46.5714,115843.0
2023-11-24 10:10:00,49.59,49.6,49.57,49.58,130510.0,46.562,46.5714,46.5432,46.5526,130510.0
2023-11-24 10:15:00,49.59,49.62,49.57,49.58,87079.0,46.562,46.5902,46.5432,46.5526,87079.0
2023-11-24 10:20:00,49.58,49.58,49.54,49.57,58048.0,46.5526,46.5526,46.515,46.5432,58048.0
2023-11-24 10:25:00,49.57,49.59,49.56,49.58,207531.0,46.5432,46.562,46.5338,46.5526,207531.0
2023-11-24 10:30:00,49.57,49.59,49.56,49.57,63302.0,46.5432,46.562,46.5338,46.5432,63302.0
2023-11-24 10:35:00,49.58,49.6,49.57,49.59,63782.0,46.5526,46.5714,46.5432,46.562,63782.0
2023-11-24 10:40:00,49.59,49.59,49.57,49.58,86538.0,46.562,46.562,46.5432,46.5526,86538.0
2023-11-24 10:45:00,49.58,49.59,49.56,49.57,81908.0,46.5526,46.562,46.5338,46.5432,81908.0
2023-11-24 10:50:00,49.58,49.58,49.53,49.55,53623.0,46.5526,46.5526,46.5057,46.5244,53623.0
2023-11-24 10:55:00,49.55,49.57,49.53,49.56,110002.0,46.5244,46.5432,46.5057,46.5338,110002.0
2023-11-24 11:00:00,49.57,49.57,49.54,49.57,42639.0,46.5432,46.5432,46.515,46.5432,42639.0
2023-11-24 11:05:00,49.57,49.58,49.56,49.56,132198.0,46.5432,46.5526,46.5338,46.5338,132198.0
2023-11-24 11:10:00,49.57,49.59,49.56,49.58,116947.0,46.5432,46.562,46.5338,46.5526,116947.0
2023-11-24 11:15:00,49.58,49.59,49.56,49.57,76247.0,46.5526,46.562,46.5338,46.5432,76247.0
2023-11-24 11:20:00,49.57,49.58,49.56,49.58,142691.0,46.5432,46.5526,46.5338,46.5526,142691.0
2023-11-24 11:25:00,49.59,49.59,49.56,49.57,65303.0,46.562,46.562,46.5338,46.5432,65303.0
2023-11-24 11:30:00,49.56,49.57,49.53,49.54,142581.0,46.5338,46.5432,46.5057,46.515,142581.0
2023-11-24 11:35:00,49.54,49.56,49.53,49.54,106561.0,46.515,46.5338,46.5057,46.515,106561.0
2023-11-24 11:40:00,49.54,49.56,49.54,49.55,58182.0,46.515,46.5338,46.515,46.5244,58182.0
2023-11-24 11:45:00,49.55,49.57,49.55,49.56,38483.0,46.5244,46.5432,46.5244,46.5338,38483.0
2023-11-24 11:50:00,49.55,49.57,49.55,49.56,38496.0,46.5244,46.5432,46.5244,46.5338,38496.0
2023-11-24 11:55:00,49.55,49.57,49.54,49.55,92721.0,46.5244,46.5432,46.515,46.5244,92721.0
2023-11-24 12:00:00,49.55,49.57,49.54,49.55,84431.0,46.5244,46.5432,46.515,46.5244,84431.0
2023-11-24 12:05:00,49.55,49.55,49.54,49.55,80538.0,46.5244,46.5244,46.515,46.5244,80538.0
2023-11-24 12:10:00,49.55,49.57,49.54,49.57,80107.0,46.5244,46.5432,46.515,46.5432,80107.0
2023-11-24 12:15:00,49.57,49.57,49.56,49.57,62801.0,46.5432,46.5432,46.5338,46.5432,62801.0
2023-11-24 12:20:00,49.57,49.58,49.56,49.57,57616.0,46.5432,46.5526,46.5338,46.5432,57616.0
2023-11-24 12:25:00,49.57,49.59,49.57,49.58,64227.0,46.5432,46.562,46.5432,46.5526,64227.0
2023-11-24 12:30:00,49.58,49.59,49.57,49.59,77497.0,46.5526,46.562,46.5432,46.562,77497.0
2023-11-24 12:35:00,49.59,49.6,49.58,49.6,80727.0,46.562,46.5714,46.5526,46.5714,80727.0
2023-11-24 12:40:00,49.59,49.6,49.56,49.57,56770.0,46.562,46.5714,46.5338,46.5432,56770.0
2023-11-24 12:45:00,49.57,49.58,49.56,49.57,53097.0,46.5432,46.5526,46.5338,46.5432,53097.0
2023-11-24 12:50:00,49.57,49.58,49.56,49.57,52407.0,46.5432,46.5526,46.5338,46.5432,52407.0
2023-11-24 12:55:00,49.57,49.6,49.57,49.6,96080.0,46.5432,46.5714,46.5432,46.5714,96080.0
2023-11-27 09:30:00,49.39,49.42,49.3,49.35,157153.0,46.3742,46.4024,46.2897,46.3367,157153.0
2023-11-27 09:35:00,49.34,49.4,49.34,49.37,70832.0,46.3273,46.3836,46.3273,46.3554,70832.0
2023-11-27 09:40:00,49.37,49.37,49.34,49.35,57126.0,46.3554,46.3554,46.3273,46.3367,57126.0
2023-11-27 09:45:00,49.34,49.38,49.33,49.34,66094.0,46.3273,46.3648,46.3179,46.3273,66094.0
2023-11-27 09:50:00,49.34,49.37,49.31,49.34,41761.0,46.3273,46.3554,46.2991,46.3273,41761.0
2023-11-27 09:55:00,49.34,49.37,49.32,49.35,29042.0,46.3273,46.3554,46.3085,46.3367,29042.0
2023-11-27 10:00:00,49.36,49.4,49.35,49.35,91031.0,46.346,46.3836,46.3367,46.3367,91031.0
2023-11-27 10:05:00,49.34,49.39,49.31,49.39,201267.0,46.3273,46.3742,46.2991,46.3742,201267.0
2023-11-27 10:10:00,49.4,49.42,49.34,49.36,178020.0,46.3836,46.4024,46.3273,46.346,178020.0
2023-11-27 10:15:00,49.35,49.38,49.33,49.34,247373.0,46.3367,46.3648,46.3179,46.3273,247373.0
2023-11-27 10:20:00,49.34,49.37,49.31,49.32,234418.0,46.3273,46.3554,46.2991,46.3085,234418.0
2023-11-27 10:25:00,49.33,49.38,49.32,49.38,262095.0,46.3179,46.3648,46.3085,46.3648,262095.0
2023-11-27 10:30:00,49.38,49.4,49.35,49.38,78249.0,46.3648,46.3836,46.3367,46.3648,78249.0
2023-11-27 10:35:00,49.39,49.41,49.37,49.37,47072.0,46.3742,46.393,46.3554,46.3554,47072.0
2023-11-27 10:40:00,49.38,49.42,49.37,49.42,494572.0,46.3648,46.4024,46.3554,46.4024,494572.0
2023-11-27 10:45:00,49.41,49.41,49.38,49.38,84759.0,46.393,46.393,46.3648,46.3648,84759.0
2023-11-27 10:50:00,49.38,49.39,49.35,49.36,58956.0,46.3648,46.3742,46.3367,46.346,58956.0
2023-11-27 10:55:00,49.37,49.38,49.36,49.36,67217.0,46.3554,46.3648,46.346,46.346,67217.0
2023-11-27 11:00:00,49.36,49.36,49.33,49.35,136703.0,46.346,46.346,46.3179,46.3367,136703.0
2023-11-27 11:05:00,49.34,49.35,49.31,49.34,98849.0,46.3273,46.3367,46.2991,46.3273,98849.0
2023-11-27 11:10:00,49.34,49.35,49.3,49.31,179766.0,46.3273,46.3367,46.2897,46.2991,179766.0
2023-11-27 11:15:00,49.32,49.33,49.3,49.33,174479.0,46.3085,46.3179,46.2897,46.3179,174479.0
2023-11-27 11:20:00,49.32,49.35,49.32,49.33,108829.0,46.3085,46.3367,46.3085,46.3179,108829.0
2023-11-27 11:25:00,49.33,49.35,49.33,49.34,200073.0,46.3179,46.3367,46.3179,46.3273,200073.0
2023-11-27 11:30:00,49.35,49.35,49.3,49.32,75783.0,46.3367,46.3367,46.2897,46.3085,75783.0
2023-11-27 11:35:00,49.32,49.35,49.31,49.34,93651.0,46.3085,46.3367,46.2991,46.3273,93651.0
2023-11-27 11:40:00,49.34,49.35,49.33,49.35,51032.0,46.3273,46.3367,46.3179,46.3367,51032.0
2023-11-27 11:45:00,49.35,49.36,49.34,49.36,44197.0,46.3367,46.346,46.3273,46.346,44197.0
2023-11-27 11:50:00,49.35,49.37,49.35,49.36,89311.0,46.3367,46.3554,46.3367,46.346,89311.0
2023-11-27 11:55:00,49.37,49.39,49.36,49.37,497186.0,46.3554,46.3742,46.346,46.3554,497186.0
2023-11-27 12:00:00,49.38,49.39,49.36,49.39,53652.0,46.3648,46.3742,46.346,46.3742,53652.0
2023-11-27 12:05:00,49.38,49.39,49.37,49.39,43360.0,46.3648,46.3742,46.3554,46.3742,43360.0
2023-11-27 12:10:00,49.39,49.39,49.37,49.38,36830.0,46.3742,46.3742,46.3554,46.3648,36830.0
2023-11-27 12:15:00,49.38,49.4,49.37,49.39,37098.0,46.3648,46.3836,46.3554,46.3742,37098.0
2023-11-27 12:20:00,49.39,49.41,49.38,49.41,159744.0,46.3742,46.393,46.3648,46.393,159744.0
2023-11-27 12:25:00,49.41,49.41,49.39,49.4,62861.0,46.393,46.393,46.3742,46.3836,62861.0
2023-11-27 12:30:00,49.4,49.41,49.39,49.41,11698.0,46.3836,46.393,46.3742,46.393,11698.0
2023-11-27 12:35:00,49.41,49.42,49.4,49.42,35362.0,46.393,46.4024,46.3836,46.4024,35362.0
2023-11-27 12:40:00,49.41,49.43,49.4,49.42,108593.0,46.393,46.4118,46.3836,46.4024,108593.0
2023-11-27 12:45:00,49.43,49.43,49.41,49.43,35963.0,46.4118,46.4118,46.393,46.4118,35963.0
2023-11-27 12:50:00,49.42,49.43,49.4,49.41,33228.0,46.4024,46.4118,46.3836,46.393,33228.0
2023-11-27 12:55:00,49.41,49.44,49.41,49.43,53349.0,46.393,46.4212,46.393,46.4118,53349.0
2023-11-27 13:00:00,49.43,49.46,49.4,49.45,191944.0,46.4118,46.4399,46.3836,46.4305,191944.0
2023-11-27 13:05:00,49.44,49.46,49.44,49.45,61609.0,46.4212,46.4399,46.4212,46.4305,61609.0
2023-11-27 13:10:00,49.46,49.48,49.45,49.47,158446.0,46.4399,46.4587,46.4305,46.4493,158446.0
2023-11-27 13:15:00,49.48,49.48,49.44,49.45,166087.0,46.4587,46.4587,46.4212,46.4305,166087.0
2023-11-27 13:20:00,49.44,49.44,49.42,49.44,54380.0,46.4212,46.4212,46.4024,46.4212,54380.0
2023-11-27 13:25:00,49.43,49.44,49.42,49.44,23819.0,46.4118,46.4212,46.4024,46.4212,23819.0
2023-11-27 13:30:00,49.44,49.46,49.44,49.45,77351.0,46.4212,46.4399,46.4212,46.4305,77351.0
2023-11-27 13:35:00,49.45,49.46,49.44,49.45,32962.0,46.4305,46.4399,46.4212,46.4305,32962.0
2023-11-27 13:40:00,49.45,49.45,49.43,49.45,151107.0,46.4305,46.4305,46.4118,46.4305,151107.0
2023-11-27 13:45:00,49.44,49.46,49.44,49.46,28717.0,46.4212,46.4399,46.4212,46.4399,28717.0
2023-11-27 13:50:00,49.46,49.46,49.44,49.46,39533.0,46.4399,46.4399,46.4212,46.4399,39533.0
2023-11-27 13:55:00,49.46,49.46,49.44,49.45,50027.0,46.4399,46.4399,46.4212,46.4305,50027.0
2023-11-27 14:00:00,49.45,49.46,49.45,49.45,45268.0,46.4305,46.4399,46.4305,46.4305,45268.0
2023-11-27 14:05:00,49.46,49.46,49.45,49.46,59123.0,46.4399,46.4399,46.4305,46.4399,59123.0
2023-11-27 14:10:00,49.46,49.47,49.45,49.47,69499.0,46.4399,46.4493,46.4305,46.4493,69499.0
2023-11-27 14:15:00,49.47,49.47,49.46,49.46,170739.0,46.4493,46.4493,46.4399,46.4399,170739.0
2023-11-27 14:20:00,49.46,49.47,49.45,49.46,147150.0,46.4399,46.4493,46.4305,46.4399,147150.0
2023-11-27 14:25:00,49.46,49.47,49.46,49.47,57822.0,46.4399,46.4493,46.4399,46.4493,57822.0
2023-11-27 14:30:00,49.47,49.48,49.46,49.48,89646.0,46.4493,46.4587,46.4399,46.4587,89646.0
2023-11-27 14:35:00,49.48,49.48,49.46,49.47,314262.0,46.4587,46.4587,46.4399,46.4493,314262.0
2023-11-27 14:40:00,49.46,49.47,49.42,49.45,181320.0,46.4399,46.4493,46.4024,46.4305,181320.0
2023-11-27 14:45:00,49.44,49.45,49.43,49.44,102340.0,46.4212,46.4305,46.4118,46.4212,102340.0
2023-11-27 14:50:00,49.44,49.44,49.43,49.44,111398.0,46.4212,46.4212,46.4118,46.4212,111398.0
2023-11-27 14:55:00,49.44,49.47,49.43,49.47,206785.0,46.4212,46.4493,46.4118,46.4493,206785.0
2023-11-27 15:00:00,49.47,49.48,49.46,49.46,124115.0,46.4493,46.4587,46.4399,46.4399,124115.0
2023-11-27 15:05:00,49.46,49.48,49.45,49.46,142498.0,46.4399,46.4587,46.4305,46.4399,142498.0
2023-11-27 15:10:00,49.46,49.47,49.45,49.46,107258.0,46.4399,46.4493,46.4305,46.4399,107258.0
2023-11-27 15:15:00,49.46,49.48,49.45,49.47,114589.0,46.4399,46.4587,46.4305,46.4493,114589.0
2023-11-27 15:20:00,49.47,49.48,49.47,49.48,86907.0,46.4493,46.4587,46.4493,46.4587,86907.0
2023-11-27 15:25:00,49.48,49.48,49.47,49.47,94188.0,46.4587,46.4587,46.4493,46.4493,94188.0
2023-11-27 15:30:00,49.47,49.48,49.46,49.47,143046.0,46.4493,46.4587,46.4399,46.4493,143046.0
2023-11-27 15:35:00,49.47,49.47,49.46,49.47,135893.0,46.4493,46.4493,46.4399,46.4493,135893.0
2023-11-27 15:40:00,49.47,49.47,49.46,49.47,111158.0,46.4493,46.4493,46.4399,46.4493,111158.0
2023-11-27 15:45:00,49.46,49.47,49.43,49.44,271591.0,46.4399,46.4493,46.4118,46.4212,271591.0
2023-11-27 15:50:00,49.44,49.46,49.43,49.44,301900.0,46.4212,46.4399,46.4118,46.4212,301900.0
2023-11-27 15:55:00,49.44,49.45,49.43,49.44,570282.0,46.4212,46.4305,46.4118,46.4212,570282.0
2023-11-28 09:30:00,49.65,49.73,49.62,49.72,291206.0,46.6183,46.6934,46.5902,46.6841,291206.0
2023-11-28 09:35:00,49.72,49.73,49.69,49.7,146997.0,46.6841,46.6934,46.6559,46.6653,146997.0
2023-11-28 09:40:00,49.7,49.7,49.58,49.61,344840.0,46.6653,46.6653,46.5526,46.5808,344840.0
2023-11-28 09:45:00,49.61,49.68,49.61,49.66,87042.0,46.5808,46.6465,46.5808,46.6277,87042.0
2023-11-28 09:50:00,49.66,49.69,49.63,49.63,97640.0,46.6277,46.6559,46.5996,46.5996,97640.0
2023-11-28 09:55:00,49.64,49.68,49.63,49.66,143008.0,46.6089,46.6465,46.5996,46.6277,143008.0
2023-11-28 10:00:00,49.67,49.7,49.63,49.7,90954.0,46.6371,46.6653,46.5996,46.6653,90954.0
2023-11-28 10:05:00,49.7,49.73,49.66,49.68,90775.0,46.6653,46.6934,46.6277,46.6465,90775.0
2023-11-28 10:10:00,49.67,49.68,49.63,49.65,165776.0,46.6371,46.6465,46.5996,46.6183,165776.0
2023-11-28 10:15:00,49.65,49.7,49.65,49.66,109922.0,46.6183,46.6653,46.6183,46.6277,109922.0
2023-11-28 10:20:00,49.67,49.7,49.66,49.67,80463.0,46.6371,46.6653,46.6277,46.6371,80463.0
2023-11-28 10:25:00,49.68,49.69,49.66,49.68,85660.0,46.6465,46.6559,46.6277,46.6465,85660.0
2023-11-28 10:30:00,49.68,49.71,49.67,49.69,116371.0,46.6465,46.6747,46.6371,46.6559,116371.0
2023-11-28 10:35:00,49.69,49.73,49.66,49.72,117164.0,46.6559,46.6934,46.6277,46.6841,117164.0
2023-11-28 10:40:00,49.73,49.82,49.73,49.81,176625.0,46.6934,46.778,46.6934,46.7686,176625.0
2023-11-28 10:45:00,49.81,49.82,49.78,49.79,124452.0,46.7686,46.778,46.7404,46.7498,124452.0
2023-11-28 10:50:00,49.8,49.82,49.79,49.81,133908.0,46.7592,46.778,46.7498,46.7686,133908.0
2023-11-28 10:55:00,49.8,49.84,49.78,49.83,86269.0,46.7592,46.7967,46.7404,46.7873,86269.0
2023-11-28 11:00:00,49.82,49.83,49.8,49.82,98915.0,46.778,46.7873,46.7592,46.778,98915.0
2023-11-28 11:05:00,49.82,49.85,49.81,49.83,132174.0,46.778,46.8061,46.7686,46.7873,132174.0
2023-11-28 11:10:00,49.83,49.84,49.79,49.84,164296.0,46.7873,46.7967,46.7498,46.7967,164296.0
2023-11-28 11:15:00,49.83,49.85,49.82,49.84,170627.0,46.7873,46.8061,46.778,46.7967,170627.0
2023-11-28 11:20:00,49.84,49.86,49.82,49.86,113715.0,46.7967,46.8155,46.778,46.8155,113715.0
2023-11-28 11:25:00,49.85,49.87,49.83,49.84,115992.0,46.8061,46.8249,46.7873,46.7967,115992.0
2023-11-28 11:30:00,49.83,49.88,49.83,49.88,104774.0,46.7873,46.8343,46.7873,46.8343,104774.0
2023-11-28 11:35:00,49.88,49.89,49.86,49.88,118342.0,46.8343,46.8437,46.8155,46.8343,118342.0
2023-11-28 11:40:00,49.88,49.9,49.87,49.89,126580.0,46.8343,46.8531,46.8249,46.8437,126580.0
2023-11-28 11:45:00,49.89,49.9,49.86,49.87,80848.0,46.8437,46.8531,46.8155,46.8249,80848.0
2023-11-28 11:50:00,49.88,49.9,49.86,49.89,223460.0,46.8343,46.8531,46.8155,46.8437,223460.0
2023-11-28 11:55:00,49.89,49.91,49.88,49.91,88846.0,46.8437,46.8625,46.8343,46.8625,88846.0
2023-11-28 12:00:00,49.91,49.93,49.9,49.91,111914.0,46.8625,46.8812,46.8531,46.8625,111914.0
2023-11-28 12:05:00,49.91,49.92,49.88,49.9,332452.0,46.8625,46.8718,46.8343,46.8531,332452.0
2023-11-28 12:10:00,49.9,49.91,49.89,49.91,83676.0,46.8531,46.8625,46.8437,46.8625,83676.0
2023-11-28 12:15:00,49.91,49.92,49.9,49.91,54330.0,46.8625,46.8718,46.8531,46.8625,54330.0
2023-11-28 12:20:00,49.9,49.91,49.89,49.91,52346.0,46.8531,46.8625,46.8437,46.8625,52346.0
2023-11-28 12:25:00,49.9,49.91,49.89,49.91,89818.0,46.8531,46.8625,46.8437,46.8625,89818.0
2023-11-28 12:30:00,49.91,49.91,49.87,49.88,192869.0,46.8625,46.8625,46.8249,46.8343,192869.0
2023-11-28 12:35:00,49.88,49.89,49.87,49.89,97465.0,46.8343,46.8437,46.8249,46.8437,97465.0
2023-11-28 12:40:00,49.88,49.89,49.85,49.86,34955.0,46.8343,46.8437,46.8061,46.8155,34955.0
2023-11-28 12:45:00,49.86,49.87,49.84,49.85,62206.0,46.8155,46.8249,46.7967,46.8061,62206.0
2023-11-28 12:50:00,49.85,49.88,49.83,49.88,89078.0,46.8061,46.8343,46.7873,46.8343,89078.0
2023-11-28 12:55:00,49.87,49.87,49.85,49.86,53230.0,46.8249,46.8249,46.8061,46.8155,53230.0
2023-11-28 13:00:00,49.86,49.87,49.77,49.81,489712.0,46.8155,46.8249,46.731,46.7686,489712.0
2023-11-28 13:05:00,49.82,49.84,49.81,49.83,196010.0,46.778,46.7967,46.7686,46.7873,196010.0
2023-11-28 13:10:00,49.83,49.83,49.78,49.79,98144.0,46.7873,46.7873,46.7404,46.7498,98144.0
2023-11-28 13:15:00,49.79,49.79,49.76,49.78,61866.0,46.7498,46.7498,46.7216,46.7404,61866.0
2023-11-28 13:20:00,49.78,49.81,49.78,49.81,47657.0,46.7404,46.7686,46.7404,46.7686,47657.0
2023-11-28 13:25:00,49.8,49.83,49.8,49.82,49506.0,46.7592,46.7873,46.7592,46.778,49506.0
2023-11-28 13:30:00,49.82,49.84,49.81,49.82,84556.0,46.778,46.7967,46.7686,46.778,84556.0
2023-11-28 13:35:00,49.81,49.83,49.8,49.8,101525.0,46.7686,46.7873,46.7592,46.7592,101525.0
2023-11-28 13:40:00,49.8,49.81,49.79,49.8,47165.0,46.7592,46.7686,46.7498,46.7592,47165.0
2023-11-28 13:45:00,49.8,49.84,49.79,49.83,128690.0,46.7592,46.7967,46.7498,46.7873,128690.0
2023-11-28 13:50:00,49.82,49.84,49.81,49.83,43357.0,46.778,46.7967,46.7686,46.7873,43357.0
2023-11-28 13:55:00,49.83,49.83,49.81,49.83,49200.0,46.7873,46.7873,46.7686,46.7873,49200.0
2023-11-28 14:00:00,49.83,49.83,49.81,49.83,107975.0,46.7873,46.7873,46.7686,46.7873,107975.0
2023-11-28 14:05:00,49.82,49.83,49.81,49.83,87521.0,46.778,46.7873,46.7686,46.7873,87521.0
2023-11-28 14:10:00,49.82,49.84,49.82,49.83,72369.0,46.778,46.7967,46.778,46.7873,72369.0
2023-11-28 14:15:00,49.83,49.84,49.81,49.82,51589.0,46.7873,46.7967,46.7686,46.778,51589.0
2023-11-28 14:20:00,49.82,49.84,49.81,49.81,99519.0,46.778,46.7967,46.7686,46.7686,99519.0
2023-11-28 14:25:00,49.82,49.83,49.81,49.82,117255.0,46.778,46.7873,46.7686,46.778,117255.0
2023-11-28 14:30:00,49.82,49.83,49.8,49.82,141144.0,46.778,46.7873,46.7592,46.778,141144.0
2023-11-28 14:35:00,49.82,49.83,49.81,49.82,57159.0,46.778,46.7873,46.7686,46.778,57159.0
2023-11-28 14:40:00,49.82,49.84,49.81,49.83,201738.0,46.778,46.7967,46.7686,46.7873,201738.0
2023-11-28 14:45:00,49.84,49.85,49.82,49.84,63139.0,46.7967,46.8061,46.778,46.7967,63139.0
2023-11-28 14:50:00,49.84,49.86,49.84,49.86,64441.0,46.7967,46.8155,46.7967,46.8155,64441.0
2023-11-28 14:55:00,49.86,49.86,49.84,49.84,83257.0,46.8155,46.8155,46.7967,46.7967,83257.0
2023-11-28 15:00:00,49.84,49.86,49.84,49.86,82133.0,46.7967,46.8155,46.7967,46.8155,82133.0
2023-11-28 15:05:00,49.86,49.87,49.85,49.86,86012.0,46.8155,46.8249,46.8061,46.8155,86012.0
2023-11-28 15:10:00,49.86,49.87,49.85,49.86,97957.0,46.8155,46.8249,46.8061,46.8155,97957.0
2023-11-28 15:15:00,49.86,49.86,49.85,49.85,59128.0,46.8155,46.8155,46.8061,46.8061,59128.0
2023-11-28 15:20:00,49.86,49.86,49.83,49.85,108922.0,46.8155,46.8155,46.7873,46.8061,108922.0
2023-11-28 15:25:00,49.86,49.87,49.85,49.87,64422.0,46.8155,46.8249,46.8061,46.8249,64422.0
2023-11-28 15:30:00,49.86,49.87,49.85,49.87,67025.0,46.8155,46.8249,46.8061,46.8249,67025.0
2023-11-28 15:35:00,49.86,49.87,49.85,49.87,81362.0,46.8155,46.8249,46.8061,46.8249,81362.0
2023-11-28 15:40:00,49.87,49.87,49.86,49.86,57815.0,46.8249,46.8249,46.8155,46.8155,57815.0
2023-11-28 15:45:00,49.86,49.87,49.86,49.86,51595.0,46.8155,46.8249,46.8155,46.8155,51595.0
2023-11-28 15:50:00,49.87,49.88,49.85,49.85,131890.0,46.8249,46.8343,46.8061,46.8061,131890.0
2023-11-28 15:55:00,49.85,49.87,49.85,49.85,361219.0,46.8061,46.8249,46.8061,46.8061,361219.0
2023-11-29 09:30:00,49.63,49.73,49.61,49.73,240908.0,46.5996,46.6934,46.5808,46.6934,240908.0
2023-11-29 09:35:00,49.73,49.79,49.72,49.79,155166.0,46.6934,46.7498,46.6841,46.7498,155166.0
2023-11-29 09:40:00,49.78,49.81,49.75,49.77,114744.0,46.7404,46.7686,46.7122,46.731,114744.0
2023-11-29 09:45:00,49.76,49.79,49.72,49.74,339286.0,46.7216,46.7498,46.6841,46.7028,339286.0
2023-11-29 09:50:00,49.74,49.82,49.73,49.81,129652.0,46.7028,46.778,46.6934,46.7686,129652.0
2023-11-29 09:55:00,49.8,49.84,49.79,49.83,63287.0,46.7592,46.7967,46.7498,46.7873,63287.0
2023-11-29 10:00:00,49.83,49.88,49.82,49.86,143981.0,46.7873,46.8343,46.778,46.8155,143981.0
2023-11-29 10:05:00,49.86,49.86,49.75,49.77,138477.0,46.8155,46.8155,46.7122,46.731,138477.0
2023-11-29 10:10:00,49.76,49.77,49.72,49.76,161547.0,46.7216,46.731,46.6841,46.7216,161547.0
2023-11-29 10:15:00,49.76,49.79,49.73,49.75,139142.0,46.7216,46.7498,46.6934,46.7122,139142.0
2023-11-29 10:20:00,49.75,49.78,49.72,49.73,78824.0,46.7122,46.7404,46.6841,46.6934,78824.0
2023-11-29 10:25:00,49.73,49.76,49.73,49.76,72888.0,46.6934,46.7216,46.6934,46.7216,72888.0
2023-11-29 10:30:00,49.76,49.78,49.73,49.73,97250.0,46.7216,46.7404,46.6934,46.6934,97250.0
2023-11-29 10:35:00,49.73,49.76,49.72,49.76,87183.0,46.6934,46.7216,46.6841,46.7216,87183.0
2023-11-29 10:40:00,49.76,49.78,49.74,49.77,74118.0,46.7216,46.7404,46.7028,46.731,74118.0
2023-11-29 10:45:00,49.76,49.77,49.72,49.75,176114.0,46.7216,46.731,46.6841,46.7122,176114.0
2023-11-29 10:50:00,49.75,49.79,49.75,49.78,83418.0,46.7122,46.7498,46.7122,46.7404,83418.0
2023-11-29 10:55:00,49.77,49.79,49.77,49.78,68506.0,46.731,46.7498,46.731,46.7404,68506.0
2023-11-29 11:00:00,49.77,49.78,49.75,49.77,72874.0,46.731,46.7404,46.7122,46.731,72874.0
2023-11-29 11:05:00,49.77,49.78,49.7,49.7,78692.0,46.731,46.7404,46.6653,46.6653,78692.0
2023-11-29 11:10:00,49.71,49.71,49.66,49.67,208011.0,46.6747,46.6747,46.6277,46.6371,208011.0
2023-11-29 11:15:00,49.67,49.68,49.61,49.63,139541.0,46.6371,46.6465,46.5808,46.5996,139541.0
2023-11-29 11:20:00,49.63,49.64,49.6,49.63,300065.0,46.5996,46.6089,46.5714,46.5996,300065.0
2023-11-29 11:25:00,49.63,49.63,49.59,49.6,85680.0,46.5996,46.5996,46.562,46.5714,85680.0
2023-11-29 11:30:00,49.6,49.62,49.57,49.59,143158.0,46.5714,46.5902,46.5432,46.562,143158.0
2023-11-29 11:35:00,49.6,49.63,49.6,49.61,75439.0,46.5714,46.5996,46.5714,46.5808,75439.0
2023-11-29 11:40:00,49.61,49.62,49.6,49.61,94639.0,46.5808,46.5902,46.5714,46.5808,94639.0
2023-11-29 11:45:00,49.61,49.63,49.6,49.63,70908.0,46.5808,46.5996,46.5714,46.5996,70908.0
2023-11-29 11:50:00,49.63,49.65,49.6,49.65,121947.0,46.5996,46.6183,46.5714,46.6183,121947.0
2023-11-29 11:55:00,49.64,49.65,49.62,49.63,73676.0,46.6089,46.6183,46.5902,46.5996,73676.0
2023-11-29 12:00:00,49.63,49.64,49.61,49.64,93155.0,46.5996,46.6089,46.5808,46.6089,93155.0
2023-11-29 12:05:00,49.64,49.67,49.63,49.66,105766.0,46.6089,46.6371,46.5996,46.6277,105766.0
2023-11-29 12:10:00,49.66,49.67,49.65,49.66,75405.0,46.6277,46.6371,46.6183,46.6277,75405.0
2023-11-29 12:15:00,49.66,49.68,49.65,49.66,74081.0,46.6277,46.6465,46.6183,46.6277,74081.0
2023-11-29 12:20:00,49.66,49.67,49.65,49.67,66731.0,46.6277,46.6371,46.6183,46.6371,66731.0
2023-11-29 12:25:00,49.66,49.67,49.65,49.67,76908.0,46.6277,46.6371,46.6183,46.6371,76908.0
2023-11-29 12:30:00,49.67,49.68,49.66,49.66,81608.0,46.6371,46.6465,46.6277,46.6277,81608.0
2023-11-29 12:35:00,49.66,49.69,49.66,49.68,75818.0,46.6277,46.6559,46.6277,46.6465,75818.0
2023-11-29 12:40:00,49.67,49.68,49.66,49.68,78483.0,46.6371,46.6465,46.6277,46.6465,78483.0
2023-11-29 12:45:00,49.67,49.7,49.67,49.69,76313.0,46.6371,46.6653,46.6371,46.6559,76313.0
2023-11-29 12:50:00,49.69,49.7,49.68,49.7,90445.0,46.6559,46.6653,46.6465,46.6653,90445.0
2023-11-29 12:55:00,49.69,49.7,49.69,49.7,139508.0,46.6559,46.6653,46.6559,46.6653,139508.0
2023-11-29 13:00:00,49.7,49.72,49.68,49.7,161042.0,46.6653,46.6841,46.6465,46.6653,161042.0
2023-11-29 13:05:00,49.7,49.7,49.67,49.68,58673.0,46.6653,46.6653,46.6371,46.6465,58673.0
2023-11-29 13:10:00,49.68,49.68,49.65,49.66,48187.0,46.6465,46.6465,46.6183,46.6277,48187.0
2023-11-29 13:15:00,49.66,49.66,49.63,49.63,56031.0,46.6277,46.6277,46.5996,46.5996,56031.0
2023-11-29 13:20:00,49.64,49.65,49.63,49.63,97164.0,46.6089,46.6183,46.5996,46.5996,97164.0
2023-11-29 13:25:00,49.64,49.66,49.63,49.66,63220.0,46.6089,46.6277,46.5996,46.6277,63220.0
2023-11-29 13:30:00,49.65,49.66,49.61,49.63,165531.0,46.6183,46.6277,46.5808,46.5996,165531.0
2023-11-29 13:35:00,49.63,49.65,49.62,49.65,73187.0,46.5996,46.6183,46.5902,46.6183,73187.0
2023-11-29 13:40:00,49.64,49.67,49.64,49.65,66030.0,46.6089,46.6371,46.6089,46.6183,66030.0
2023-11-29 13:45:00,49.66,49.67,49.65,49.66,56550.0,46.6277,46.6371,46.6183,46.6277,56550.0
2023-11-29 13:50:00,49.67,49.68,49.66,49.68,92404.0,46.6371,46.6465,46.6277,46.6465,92404.0
2023-11-29 13:55:00,49.68,49.69,49.67,49.68,33155.0,46.6465,46.6559,46.6371,46.6465,33155.0
2023-11-29 14:00:00,49.68,49.68,49.66,49.67,112129.0,46.6465,46.6465,46.6277,46.6371,112129.0
2023-11-29 14:05:00,49.66,49.69,49.66,49.67,45904.0,46.6277,46.6559,46.6277,46.6371,45904.0
2023-11-29 14:10:00,49.68,49.7,49.67,49.68,77401.0,46.6465,46.6653,46.6371,46.6465,77401.0
2023-11-29 14:15:00,49.68,49.7,49.68,49.69,123810.0,46.6465,46.6653,46.6465,46.6559,123810.0
2023-11-29 14:20:00,49.69,49.69,49.68,49.69,100002.0,46.6559,46.6559,46.6465,46.6559,100002.0
2023-11-29 14:25:00,49.69,49.69,49.65,49.66,149467.0,46.6559,46.6559,46.6183,46.6277,149467.0
2023-11-29 14:30:00,49.66,49.66,49.64,49.65,74698.0,46.6277,46.6277,46.6089,46.6183,74698.0
2023-11-29 14:35:00,49.65,49.66,49.61,49.62,112539.0,46.6183,46.6277,46.5808,46.5902,112539.0
2023-11-29 14:40:00,49.62,49.62,49.61,49.61,38452.0,46.5902,46.5902,46.5808,46.5808,38452.0
2023-11-29 14:45:00,49.61,49.63,49.61,49.62,176807.0,46.5808,46.5996,46.5808,46.5902,176807.0
2023-11-29 14:50:00,49.62,49.63,49.61,49.63,95631.0,46.5902,46.5996,46.5808,46.5996,95631.0
2023-11-29 14:55:00,49.62,49.64,49.62,49.63,85549.0,46.5902,46.6089,46.5902,46.5996,85549.0
2023-11-29 15:00:00,49.63,49.63,49.61,49.61,89265.0,46.5996,46.5996,46.5808,46.5808,89265.0
2023-11-29 15:05:00,49.62,49.63,49.61,49.63,117442.0,46.5902,46.5996,46.5808,46.5996,117442.0
2023-11-29 15:10:00,49.62,49.63,49.59,49.59,52349.0,46.5902,46.5996,46.562,46.562,52349.0
2023-11-29 15:15:00,49.59,49.6,49.56,49.58,114103.0,46.562,46.5714,46.5338,46.5526,114103.0
2023-11-29 15:20:00,49.58,49.59,49.54,49.55,90678.0,46.5526,46.562,46.515,46.5244,90678.0
2023-11-29 15:25:00,49.55,49.56,49.54,49.55,62821.0,46.5244,46.5338,46.515,46.5244,62821.0
2023-11-29 15:30:00,49.55,49.57,49.54,49.55,277355.0,46.5244,46.5432,46.515,46.5244,277355.0
2023-11-29 15:35:00,49.55,49.58,49.55,49.57,122204.0,46.5244,46.5526,46.5244,46.5432,122204.0
2023-11-29 15:40:00,49.57,49.58,49.56,49.58,57023.0,46.5432,46.5526,46.5338,46.5526,57023.0
2023-11-29 15:45:00,49.58,49.58,49.56,49.57,110139.0,46.5526,46.5526,46.5338,46.5432,110139.0
2023-11-29 15:50:00,49.57,49.58,49.56,49.57,129834.0,46.5432,46.5526,46.5338,46.5432,129834.0
2023-11-29 15:55:00,49.57,49.58,49.56,49.58,296260.0,46.5432,46.5526,46.5338,46.5526,296260.0
2023-11-30 09:30:00,49.63,49.64,49.43,49.47,700684.0,46.5996,46.6089,46.4118,46.4493,700684.0
2023-11-30 09:35:00,49.46,49.49,49.39,49.41,208859.0,46.4399,46.4681,46.3742,46.393,208859.0
2023-11-30 09:40:00,49.41,49.43,49.34,49.41,266250.0,46.393,46.4118,46.3273,46.393,266250.0
2023-11-30 09:45:00,49.41,49.41,49.32,49.4,240327.0,46.393,46.393,46.3085,46.3836,240327.0
2023-11-30 09:50:00,49.4,49.53,49.4,49.52,174543.0,46.3836,46.5057,46.3836,46.4963,174543.0
2023-11-30 09:55:00,49.52,49.55,49.49,49.51,194945.0,46.4963,46.5244,46.4681,46.4869,194945.0
2023-11-30 10:00:00,49.52,49.54,49.48,49.51,187163.0,46.4963,46.515,46.4587,46.4869,187163.0
2023-11-30 10:05:00,49.52,49.57,49.51,49.55,162216.0,46.4963,46.5432,46.4869,46.5244,162216.0
2023-11-30 10:10:00,49.55,49.63,49.54,49.61,274603.0,46.5244,46.5996,46.515,46.5808,274603.0
2023-11-30 10:15:00,49.6,49.64,49.59,49.59,75399.0,46.5714,46.6089,46.562,46.562,75399.0
2023-11-30 10:20:00,49.59,49.66,49.58,49.63,194616.0,46.562,46.6277,46.5526,46.5996,194616.0
2023-11-30 10:25:00,49.63,49.65,49.61,49.63,125871.0,46.5996,46.6183,46.5808,46.5996,125871.0
2023-11-30 10:30:00,49.64,49.68,49.62,49.68,206999.0,46.6089,46.6465,46.5902,46.6465,206999.0
2023-11-30 10:35:00,49.68,49.69,49.6,49.61,124816.0,46.6465,46.6559,46.5714,46.5808,124816.0
2023-11-30 10:40:00,49.62,49.66,49.61,49.65,160539.0,46.5902,46.6277,46.5808,46.6183,160539.0
2023-11-30 10:45:00,49.65,49.65,49.6,49.61,110939.0,46.6183,46.6183,46.5714,46.5808,110939.0
2023-11-30 10:50:00,49.61,49.64,49.59,49.64,200133.0,46.5808,46.6089,46.562,46.6089,200133.0
2023-11-30 10:55:00,49.64,49.69,49.63,49.69,138206.0,46.6089,46.6559,46.5996,46.6559,138206.0
2023-11-30 11:00:00,49.69,49.69,49.65,49.66,247739.0,46.6559,46.6559,46.6183,46.6277,247739.0
2023-11-30 11:05:00,49.67,49.69,49.64,49.65,129876.0,46.6371,46.6559,46.6089,46.6183,129876.0
2023-11-30 11:10:00,49.66,49.71,49.65,49.7,103630.0,46.6277,46.6747,46.6183,46.6653,103630.0
2023-11-30 11:15:00,49.71,49.71,49.63,49.63,86527.0,46.6747,46.6747,46.5996,46.5996,86527.0
2023-11-30 11:20:00,49.63,49.63,49.57,49.61,84675.0,46.5996,46.5996,46.5432,46.5808,84675.0
2023-11-30 11:25:00,49.61,49.64,49.6,49.63,245243.0,46.5808,46.6089,46.5714,46.5996,245243.0
2023-11-30 11:30:00,49.63,49.66,49.6,49.64,142604.0,46.5996,46.6277,46.5714,46.6089,142604.0
2023-11-30 11:35:00,49.63,49.64,49.6,49.61,120911.0,46.5996,46.6089,46.5714,46.5808,120911.0
2023-11-30 11:40:00,49.6,49.65,49.6,49.63,86237.0,46.5714,46.6183,46.5714,46.5996,86237.0
2023-11-30 11:45:00,49.64,49.66,49.62,49.65,96458.0,46.6089,46.6277,46.5902,46.6183,96458.0
2023-11-30 11:50:00,49.65,49.67,49.63,49.63,168288.0,46.6183,46.6371,46.5996,46.5996,168288.0
2023-11-30 11:55:00,49.63,49.64,49.6,49.6,152681.0,46.5996,46.6089,46.5714,46.5714,152681.0
2023-11-30 12:00:00,49.59,49.63,49.57,49.61,135596.0,46.562,46.5996,46.5432,46.5808,135596.0
2023-11-30 12:05:00,49.62,49.64,49.61,49.63,121757.0,46.5902,46.6089,46.5808,46.5996,121757.0
2023-11-30 12:10:00,49.63,49.64,49.61,49.62,113644.0,46.5996,46.6089,46.5808,46.5902,113644.0
2023-11-30 12:15:00,49.63,49.63,49.57,49.59,102358.0,46.5996,46.5996,46.5432,46.562,102358.0
2023-11-30 12:20:00,49.59,49.59,49.57,49.58,179833.0,46.562,46.562,46.5432,46.5526,179833.0
2023-11-30 12:25:00,49.58,49.59,49.57,49.57,243020.0,46.5526,46.562,46.5432,46.5432,243020.0
2023-11-30 12:30:00,49.58,49.59,49.55,49.56,411082.0,46.5526,46.562,46.5244,46.5338,411082.0
2023-11-30 12:35:00,49.56,49.58,49.55,49.58,93793.0,46.5338,46.5526,46.5244,46.5526,93793.0
2023-11-30 12:40:00,49.57,49.6,49.57,49.59,88319.0,46.5432,46.5714,46.5432,46.562,88319.0
2023-11-30 12:45:00,49.58,49.59,49.57,49.59,177466.0,46.5526,46.562,46.5432,46.562,177466.0
2023-11-30 12:50:00,49.58,49.58,49.57,49.58,49058.0,46.5526,46.5526,46.5432,46.5526,49058.0
2023-11-30 12:55:00,49.58,49.58,49.56,49.58,199940.0,46.5526,46.5526,46.5338,46.5526,199940.0
2023-11-30 13:00:00,49.58,49.61,49.57,49.59,62870.0,46.5526,46.5808,46.5432,46.562,62870.0
2023-11-30 13:05:00,49.59,49.6,49.58,49.59,85891.0,46.562,46.5714,46.5526,46.562,85891.0
2023-11-30 13:10:00,49.59,49.6,49.58,49.59,44859.0,46.562,46.5714,46.5526,46.562,44859.0
2023-11-30 13:15:00,49.59,49.61,49.58,49.59,67288.0,46.562,46.5808,46.5526,46.562,67288.0
2023-11-30 13:20:00,49.59,49.61,49.58,49.61,46035.0,46.562,46.5808,46.5526,46.5808,46035.0
2023-11-30 13:25:00,49.61,49.61,49.58,49.59,76150.0,46.5808,46.5808,46.5526,46.562,76150.0
2023-11-30 13:30:00,49.59,49.59,49.56,49.59,107419.0,46.562,46.562,46.5338,46.562,107419.0
2023-11-30 13:35:00,49.59,49.6,49.58,49.58,41970.0,46.562,46.5714,46.5526,46.5526,41970.0
2023-11-30 13:40:00,49.58,49.59,49.55,49.56,89229.0,46.5526,46.562,46.5244,46.5338,89229.0
2023-11-30 13:45:00,49.56,49.56,49.54,49.55,73269.0,46.5338,46.5338,46.515,46.5244,73269.0
2023-11-30 13:50:00,49.55,49.55,49.54,49.55,43995.0,46.5244,46.5244,46.515,46.5244,43995.0
2023-11-30 13:55:00,49.55,49.57,49.54,49.57,90535.0,46.5244,46.5432,46.515,46.5432,90535.0
2023-11-30 14:00:00,49.56,49.58,49.56,49.57,143351.0,46.5338,46.5526,46.5338,46.5432,143351.0
2023-11-30 14:05:00,49.57,49.6,49.57,49.58,44774.0,46.5432,46.5714,46.5432,46.5526,44774.0
2023-11-30 14:10:00,49.59,49.62,49.58,49.61,97336.0,46.562,46.5902,46.5526,46.5808,97336.0
2023-11-30 14:15:00,49.62,49.63,49.61,49.61,76888.0,46.5902,46.5996,46.5808,46.5808,76888.0
2023-11-30 14:20:00,49.62,49.62,49.6,49.61,212779.0,46.5902,46.5902,46.5714,46.5808,212779.0
2023-11-30 14:25:00,49.62,49.62,49.59,49.59,49812.0,46.5902,46.5902,46.562,46.562,49812.0
2023-11-30 14:30:00,49.6,49.62,49.59,49.62,144701.0,46.5714,46.5902,46.562,46.5902,144701.0
2023-11-30 14:35:00,49.61,49.63,49.61,49.62,179609.0,46.5808,46.5996,46.5808,46.5902,179609.0
2023-11-30 14:40:00,49.63,49.64,49.62,49.64,369286.0,46.5996,46.6089,46.5902,46.6089,369286.0
2023-11-30 14:45:00,49.64,49.64,49.63,49.64,53047.0,46.6089,46.6089,46.5996,46.6089,53047.0
2023-11-30 14:50:00,49.64,49.66,49.63,49.66,114927.0,46.6089,46.6277,46.5996,46.6277,114927.0
2023-11-30 14:55:00,49.66,49.66,49.64,49.66,92262.0,46.6277,46.6277,46.6089,46.6277,92262.0
2023-11-30 15:00:00,49.65,49.66,49.63,49.64,72187.0,46.6183,46.6277,46.5996,46.6089,72187.0
2023-11-30 15:05:00,49.64,49.64,49.61,49.61,115764.0,46.6089,46.6089,46.5808,46.5808,115764.0
2023-11-30 15:10:00,49.62,49.62,49.6,49.62,162191.0,46.5902,46.5902,46.5714,46.5902,162191.0
2023-11-30 15:15:00,49.61,49.62,49.6,49.61,97378.0,46.5808,46.5902,46.5714,46.5808,97378.0
2023-11-30 15:20:00,49.61,49.61,49.57,49.58,159383.0,46.5808,46.5808,46.5432,46.5526,159383.0
2023-11-30 15:25:00,49.58,49.59,49.56,49.57,349818.0,46.5526,46.562,46.5338,46.5432,349818.0
2023-11-30 15:30:00,49.58,49.6,49.57,49.6,221719.0,46.5526,46.5714,46.5432,46.5714,221719.0
2023-11-30 15:35:00,49.59,49.6,49.58,49.6,168347.0,46.562,46.5714,46.5526,46.5714,168347.0
2023-11-30 15:40:00,49.59,49.62,49.59,49.62,477380.0,46.562,46.5902,46.562,46.5902,477380.0
2023-11-30 15:45:00,49.62,49.62,49.6,49.6,428892.0,46.5902,46.5902,46.5714,46.5714,428892.0
2023-11-30 15:50:00,49.61,49.68,49.6,49.68,665758.0,46.5808,46.6465,46.5714,46.6465,665758.0
2023-11-30 15:55:00,49.68,49.68,49.64,49.65,1424906.0,46.6465,46.6465,46.6089,46.6183,1424906.0
2023-12-01 09:30:00,49.35,49.36,49.26,49.3,493783.0,46.3367,46.346,46.2521,46.2897,493783.0
2023-12-01 09:35:00,49.3,49.36,49.28,49.34,190677.0,46.2897,46.346,46.2709,46.3273,190677.0
2023-12-01 09:40:00,49.34,49.38,49.31,49.38,194175.0,46.3273,46.3648,46.2991,46.3648,194175.0
2023-12-01 09:45:00,49.38,49.41,49.34,49.39,176460.0,46.3648,46.393,46.3273,46.3742,176460.0
2023-12-01 09:50:00,49.38,49.39,49.32,49.38,179537.0,46.3648,46.3742,46.3085,46.3648,179537.0
2023-12-01 09:55:00,49.37,49.4,49.33,49.37,141658.0,46.3554,46.3836,46.3179,46.3554,141658.0
2023-12-01 10:00:00,49.38,49.55,49.38,49.54,545294.0,46.3648,46.5244,46.3648,46.515,545294.0
2023-12-01 10:05:00,49.53,49.54,49.46,49.51,306632.0,46.5057,46.515,46.4399,46.4869,306632.0
2023-12-01 10:10:00,49.52,49.55,49.48,49.5,178531.0,46.4963,46.5244,46.4587,46.4775,178531.0
2023-12-01 10:15:00,49.5,49.51,49.44,49.5,202216.0,46.4775,46.4869,46.4212,46.4775,202216.0
2023-12-01 10:20:00,49.51,49.53,49.5,49.52,259982.0,46.4869,46.5057,46.4775,46.4963,259982.0
2023-12-01 10:25:00,49.52,49.52,49.47,49.49,242737.0,46.4963,46.4963,46.4493,46.4681,242737.0
2023-12-01 10:30:00,49.5,49.53,49.47,49.52,156903.0,46.4775,46.5057,46.4493,46.4963,156903.0
2023-12-01 10:35:00,49.52,49.54,49.5,49.5,160466.0,46.4963,46.515,46.4775,46.4775,160466.0
2023-12-01 10:40:00,49.5,49.52,49.48,49.52,95743.0,46.4775,46.4963,46.4587,46.4963,95743.0
2023-12-01 10:45:00,49.52,49.55,49.5,49.55,187944.0,46.4963,46.5244,46.4775,46.5244,187944.0
2023-12-01 10:50:00,49.54,49.57,49.54,49.56,84600.0,46.515,46.5432,46.515,46.5338,84600.0
2023-12-01 10:55:00,49.55,49.56,49.51,49.52,167395.0,46.5244,46.5338,46.4869,46.4963,167395.0
2023-12-01 11:00:00,49.52,49.56,49.43,49.55,359870.0,46.4963,46.5338,46.4118,46.5244,359870.0
2023-12-01 11:05:00,49.55,49.6,49.49,49.59,234764.0,46.5244,46.5714,46.4681,46.562,234764.0
2023-12-01 11:10:00,49.59,49.67,49.57,49.66,433929.0,46.562,46.6371,46.5432,46.6277,433929.0
2023-12-01 11:15:00,49.65,49.68,49.64,49.66,335604.0,46.6183,46.6465,46.6089,46.6277,335604.0
2023-12-01 11:20:00,49.66,49.67,49.63,49.66,179072.0,46.6277,46.6371,46.5996,46.6277,179072.0
2023-12-01 11:25:00,49.67,49.71,49.66,49.69,254424.0,46.6371,46.6747,46.6277,46.6559,254424.0
2023-12-01 11:30:00,49.68,49.71,49.63,49.71,276651.0,46.6465,46.6747,46.5996,46.6747,276651.0
2023-12-01 11:35:00,49.71,49.73,49.67,49.72,210812.0,46.6747,46.6934,46.6371,46.6841,210812.0
2023-12-01 11:40:00,49.72,49.77,49.71,49.76,189815.0,46.6841,46.731,46.6747,46.7216,189815.0
2023-12-01 11:45:00,49.76,49.79,49.74,49.77,294545.0,46.7216,46.7498,46.7028,46.731,294545.0
2023-12-01 11:50:00,49.77,49.83,49.75,49.81,220121.0,46.731,46.7873,46.7122,46.7686,220121.0
2023-12-01 11:55:00,49.81,49.82,49.79,49.8,117565.0,46.7686,46.778,46.7498,46.7592,117565.0
2023-12-01 12:00:00,49.79,49.8,49.76,49.78,105704.0,46.7498,46.7592,46.7216,46.7404,105704.0
2023-12-01 12:05:00,49.78,49.81,49.76,49.8,146638.0,46.7404,46.7686,46.7216,46.7592,146638.0
2023-12-01 12:10:00,49.8,49.83,49.79,49.82,72596.0,46.7592,46.7873,46.7498,46.778,72596.0
2023-12-01 12:15:00,49.82,49.83,49.76,49.78,101864.0,46.778,46.7873,46.7216,46.7404,101864.0
2023-12-01 12:20:00,49.78,49.82,49.77,49.8,529690.0,46.7404,46.778,46.731,46.7592,529690.0
2023-12-01 12:25:00,49.8,49.84,49.79,49.83,185896.0,46.7592,46.7967,46.7498,46.7873,185896.0
2023-12-01 12:30:00,49.83,49.86,49.81,49.83,168513.0,46.7873,46.8155,46.7686,46.7873,168513.0
2023-12-01 12:35:00,49.83,49.86,49.82,49.84,69699.0,46.7873,46.8155,46.778,46.7967,69699.0
2023-12-01 12:40:00,49.84,49.87,49.84,49.87,90958.0,46.7967,46.8249,46.7967,46.8249,90958.0
2023-12-01 12:45:00,49.87,49.9,49.85,49.9,86431.0,46.8249,46.8531,46.8061,46.8531,86431.0
2023-12-01 12:50:00,49.9,49.9,49.87,49.89,56559.0,46.8531,46.8531,46.8249,46.8437,56559.0
2023-12-01 12:55:00,49.9,49.91,49.89,49.91,107250.0,46.8531,46.8625,46.8437,46.8625,107250.0
2023-12-01 13:00:00,49.91,49.92,49.89,49.9,69025.0,46.8625,46.8718,46.8437,46.8531,69025.0
2023-12-01 13:05:00,49.9,49.9,49.87,49.88,174034.0,46.8531,46.8531,46.8249,46.8343,174034.0
2023-12-01 13:10:00,49.89,49.9,49.87,49.89,138304.0,46.8437,46.8531,46.8249,46.8437,138304.0
2023-12-01 13:15:00,49.89,49.91,49.87,49.87,77671.0,46.8437,46.8625,46.8249,46.8249,77671.0
2023-12-01 13:20:00,49.88,49.89,49.85,49.89,123105.0,46.8343,46.8437,46.8061,46.8437,123105.0
2023-12-01 13:25:00,49.89,49.9,49.86,49.86,70892.0,46.8437,46.8531,46.8155,46.8155,70892.0
2023-12-01 13:30:00,49.86,49.9,49.85,49.9,145400.0,46.8155,46.8531,46.8061,46.8531,145400.0
2023-12-01 13:35:00,49.9,49.91,49.87,49.88,80823.0,46.8531,46.8625,46.8249,46.8343,80823.0
2023-12-01 13:40:00,49.88,49.89,49.85,49.89,80875.0,46.8343,46.8437,46.8061,46.8437,80875.0
2023-12-01 13:45:00,49.89,49.9,49.87,49.88,212447.0,46.8437,46.8531,46.8249,46.8343,212447.0
2023-12-01 13:50:00,49.88,49.88,49.85,49.86,220869.0,46.8343,46.8343,46.8061,46.8155,220869.0
2023-12-01 13:55:00,49.85,49.87,49.85,49.85,44266.0,46.8061,46.8249,46.8061,46.8061,44266.0
2023-12-01 14:00:00,49.86,49.87,49.84,49.86,278382.0,46.8155,46.8249,46.7967,46.8155,278382.0
2023-12-01 14:05:00,49.86,49.88,49.84,49.86,169406.0,46.8155,46.8343,46.7967,46.8155,169406.0
2023-12-01 14:10:00,49.86,49.89,49.85,49.88,101833.0,46.8155,46.8437,46.8061,46.8343,101833.0
2023-12-01 14:15:00,49.88,49.88,49.86,49.86,77106.0,46.8343,46.8343,46.8155,46.8155,77106.0
2023-12-01 14:20:00,49.86,49.89,49.85,49.89,95191.0,46.8155,46.8437,46.8061,46.8437,95191.0
2023-12-01 14:25:00,49.89,49.89,49.87,49.88,140192.0,46.8437,46.8437,46.8249,46.8343,140192.0
2023-12-01 14:30:00,49.88,49.89,49.86,49.88,86090.0,46.8343,46.8437,46.8155,46.8343,86090.0
2023-12-01 14:35:00,49.87,49.88,49.85,49.88,67385.0,46.8249,46.8343,46.8061,46.8343,67385.0
2023-12-01 14:40:00,49.87,49.88,49.86,49.86,96748.0,46.8249,46.8343,46.8155,46.8155,96748.0
2023-12-01 14:45:00,49.86,49.88,49.86,49.88,47685.0,46.8155,46.8343,46.8155,46.8343,47685.0
2023-12-01 14:50:00,49.87,49.88,49.86,49.87,88619.0,46.8249,46.8343,46.8155,46.8249,88619.0
2023-12-01 14:55:00,49.87,49.88,49.86,49.87,97682.0,46.8249,46.8343,46.8155,46.8249,97682.0
2023-12-01 15:00:00,49.88,49.88,49.86,49.87,43300.0,46.8343,46.8343,46.8155,46.8249,43300.0
2023-12-01 15:05:00,49.87,49.89,49.85,49.88,167492.0,46.8249,46.8437,46.8061,46.8343,167492.0
2023-12-01 15:10:00,49.88,49.91,49.87,49.9,110407.0,46.8343,46.8625,46.8249,46.8531,110407.0
2023-12-01 15:15:00,49.9,49.91,49.89,49.9,65028.0,46.8531,46.8625,46.8437,46.8531,65028.0
2023-12-01 15:20:00,49.9,49.9,49.88,49.9,70858.0,46.8531,46.8531,46.8343,46.8531,70858.0
2023-12-01 15:25:00,49.9,49.93,49.89,49.93,84377.0,46.8531,46.8812,46.8437,46.8812,84377.0
2023-12-01 15:30:00,49.93,49.93,49.92,49.93,39613.0,46.8812,46.8812,46.8718,46.8812,39613.0
2023-12-01 15:35:00,49.93,49.93,49.9,49.91,93985.0,46.8812,46.8812,46.8531,46.8625,93985.0
2023-12-01 15:40:00,49.9,49.92,49.9,49.91,109247.0,46.8531,46.8718,46.8531,46.8625,109247.0
2023-12-01 15:45:00,49.91,49.93,49.9,49.93,199010.0,46.8625,46.8812,46.8531,46.8812,199010.0
2023-12-01 15:50:00,49.93,49.93,49.9,49.91,185947.0,46.8812,46.8812,46.8531,46.8625,185947.0
2023-12-01 15:55:00,49.91,49.93,49.9,49.92,845992.0,46.8625,46.8812,46.8531,46.8718,845992.0
2023-12-04 09:30:00,49.53,49.59,49.5,49.57,278552.0,46.5057,46.562,46.4775,46.5432,278552.0
2023-12-04 09:35:00,49.57,49.62,49.54,49.6,199347.0,46.5432,46.5902,46.515,46.5714,199347.0
2023-12-04 09:40:00,49.61,49.65,49.6,49.61,141734.0,46.5808,46.6183,46.5714,46.5808,141734.0
2023-12-04 09:45:00,49.61,49.66,49.6,49.64,98791.0,46.5808,46.6277,46.5714,46.6089,98791.0
2023-12-04 09:50:00,49.64,49.64,49.55,49.56,115879.0,46.6089,46.6089,46.5244,46.5338,115879.0
2023-12-04 09:55:00,49.58,49.6,49.54,49.57,65794.0,46.5526,46.5714,46.515,46.5432,65794.0
2023-12-04 10:00:00,49.58,49.62,49.57,49.6,208184.0,46.5526,46.5902,46.5432,46.5714,208184.0
2023-12-04 10:05:00,49.6,49.62,49.57,49.6,107475.0,46.5714,46.5902,46.5432,46.5714,107475.0
2023-12-04 10:10:00,49.59,49.6,49.53,49.53,163139.0,46.562,46.5714,46.5057,46.5057,163139.0
2023-12-04 10:15:00,49.53,49.56,49.51,49.52,179533.0,46.5057,46.5338,46.4869,46.4963,179533.0
2023-12-04 10:20:00,49.52,49.54,49.49,49.5,118666.0,46.4963,46.515,46.4681,46.4775,118666.0
2023-12-04 10:25:00,49.5,49.51,49.43,49.43,124030.0,46.4775,46.4869,46.4118,46.4118,124030.0
2023-12-04 10:30:00,49.44,49.45,49.36,49.37,169226.0,46.4212,46.4305,46.346,46.3554,169226.0
2023-12-04 10:35:00,49.37,49.39,49.34,49.37,154391.0,46.3554,46.3742,46.3273,46.3554,154391.0
2023-12-04 10:40:00,49.37,49.39,49.36,49.39,149498.0,46.3554,46.3742,46.346,46.3742,149498.0
2023-12-04 10:45:00,49.39,49.41,49.36,49.39,218729.0,46.3742,46.393,46.346,46.3742,218729.0
2023-12-04 10:50:00,49.38,49.39,49.33,49.34,463215.0,46.3648,46.3742,46.3179,46.3273,463215.0
2023-12-04 10:55:00,49.34,49.36,49.32,49.33,113793.0,46.3273,46.346,46.3085,46.3179,113793.0
2023-12-04 11:00:00,49.33,49.36,49.31,49.32,172345.0,46.3179,46.346,46.2991,46.3085,172345.0
2023-12-04 11:05:00,49.31,49.33,49.28,49.3,286148.0,46.2991,46.3179,46.2709,46.2897,286148.0
2023-12-04 11:10:00,49.3,49.36,49.29,49.35,129850.0,46.2897,46.346,46.2803,46.3367,129850.0
2023-12-04 11:15:00,49.35,49.38,49.34,49.36,153668.0,46.3367,46.3648,46.3273,46.346,153668.0
2023-12-04 11:20:00,49.35,49.38,49.34,49.36,118156.0,46.3367,46.3648,46.3273,46.346,118156.0
2023-12-04 11:25:00,49.36,49.36,49.33,49.36,97875.0,46.346,46.346,46.3179,46.346,97875.0
2023-12-04 11:30:00,49.35,49.36,49.33,49.34,111810.0,46.3367,46.346,46.3179,46.3273,111810.0
2023-12-04 11:35:00,49.33,49.34,49.31,49.33,111447.0,46.3179,46.3273,46.2991,46.3179,111447.0
2023-12-04 11:40:00,49.33,49.35,49.32,49.32,81032.0,46.3179,46.3367,46.3085,46.3085,81032.0
2023-12-04 11:45:00,49.32,49.36,49.32,49.34,95347.0,46.3085,46.346,46.3085,46.3273,95347.0
2023-12-04 11:50:00,49.34,49.37,49.34,49.35,118913.0,46.3273,46.3554,46.3273,46.3367,118913.0
2023-12-04 11:55:00,49.34,49.41,49.34,49.38,82214.0,46.3273,46.393,46.3273,46.3648,82214.0
2023-12-04 12:00:00,49.39,49.4,49.36,49.37,79251.0,46.3742,46.3836,46.346,46.3554,79251.0
2023-12-04 12:05:00,49.37,49.39,49.36,49.38,62678.0,46.3554,46.3742,46.346,46.3648,62678.0
2023-12-04 12:10:00,49.39,49.4,49.37,49.4,102295.0,46.3742,46.3836,46.3554,46.3836,102295.0
2023-12-04 12:15:00,49.39,49.4,49.38,49.38,154237.0,46.3742,46.3836,46.3648,46.3648,154237.0
2023-12-04 12:20:00,49.39,49.4,49.37,49.38,142153.0,46.3742,46.3836,46.3554,46.3648,142153.0
2023-12-04 12:25:00,49.37,49.4,49.37,49.38,98418.0,46.3554,46.3836,46.3554,46.3648,98418.0
2023-12-04 12:30:00,49.38,49.4,49.36,49.4,65693.0,46.3648,46.3836,46.346,46.3836,65693.0
2023-12-04 12:35:00,49.4,49.41,49.36,49.39,114067.0,46.3836,46.393,46.346,46.3742,114067.0
2023-12-04 12:40:00,49.38,49.39,49.37,49.39,61434.0,46.3648,46.3742,46.3554,46.3742,61434.0
2023-12-04 12:45:00,49.39,49.4,49.38,49.39,131956.0,46.3742,46.3836,46.3648,46.3742,131956.0
2023-12-04 12:50:00,49.39,49.41,49.37,49.39,99055.0,46.3742,46.393,46.3554,46.3742,99055.0
2023-12-04 12:55:00,49.39,49.4,49.38,49.4,67652.0,46.3742,46.3836,46.3648,46.3836,67652.0
2023-12-04 13:00:00,49.4,49.41,49.37,49.38,126950.0,46.3836,46.393,46.3554,46.3648,126950.0
2023-12-04 13:05:00,49.38,49.38,49.33,49.33,65379.0,46.3648,46.3648,46.3179,46.3179,65379.0
2023-12-04 13:10:00,49.33,49.34,49.31,49.32,159709.0,46.3179,46.3273,46.2991,46.3085,159709.0
2023-12-04 13:15:00,49.32,49.33,49.3,49.32,106624.0,46.3085,46.3179,46.2897,46.3085,106624.0
2023-12-04 13:20:00,49.31,49.32,49.29,49.3,87037.0,46.2991,46.3085,46.2803,46.2897,87037.0
2023-12-04 13:25:00,49.3,49.32,49.29,49.29,159457.0,46.2897,46.3085,46.2803,46.2803,159457.0
2023-12-04 13:30:00,49.29,49.32,49.29,49.3,78613.0,46.2803,46.3085,46.2803,46.2897,78613.0
2023-12-04 13:35:00,49.3,49.32,49.29,49.31,92415.0,46.2897,46.3085,46.2803,46.2991,92415.0
2023-12-04 13:40:00,49.31,49.32,49.29,49.3,421766.0,46.2991,46.3085,46.2803,46.2897,421766.0
2023-12-04 13:45:00,49.3,49.32,49.28,49.3,160449.0,46.2897,46.3085,46.2709,46.2897,160449.0
2023-12-04 13:50:00,49.3,49.32,49.3,49.3,164006.0,46.2897,46.3085,46.2897,46.2897,164006.0
2023-12-04 13:55:00,49.3,49.32,49.3,49.3,87307.0,46.2897,46.3085,46.2897,46.2897,87307.0
2023-12-04 14:00:00,49.3,49.31,49.29,49.3,49201.0,46.2897,46.2991,46.2803,46.2897,49201.0
2023-12-04 14:05:00,49.3,49.31,49.29,49.3,122979.0,46.2897,46.2991,46.2803,46.2897,122979.0
2023-12-04 14:10:00,49.3,49.32,49.29,49.32,77474.0,46.2897,46.3085,46.2803,46.3085,77474.0
2023-12-04 14:15:00,49.32,49.32,49.3,49.3,164572.0,46.3085,46.3085,46.2897,46.2897,164572.0
2023-12-04 14:20:00,49.3,49.31,49.29,49.3,101100.0,46.2897,46.2991,46.2803,46.2897,101100.0
2023-12-04 14:25:00,49.3,49.31,49.29,49.3,70339.0,46.2897,46.2991,46.2803,46.2897,70339.0
2023-12-04 14:30:00,49.3,49.31,49.28,49.3,213366.0,46.2897,46.2991,46.2709,46.2897,213366.0
2023-12-04 14:35:00,49.29,49.31,49.29,49.31,116705.0,46.2803,46.2991,46.2803,46.2991,116705.0
2023-12-04 14:40:00,49.3,49.31,49.29,49.31,241473.0,46.2897,46.2991,46.2803,46.2991,241473.0
2023-12-04 14:45:00,49.31,49.32,49.3,49.3,199234.0,46.2991,46.3085,46.2897,46.2897,199234.0
2023-12-04 14:50:00,49.3,49.31,49.3,49.3,45768.0,46.2897,46.2991,46.2897,46.2897,45768.0
2023-12-04 14:55:00,49.3,49.33,49.3,49.32,272403.0,46.2897,46.3179,46.2897,46.3085,272403.0
2023-12-04 15:00:00,49.32,49.33,49.3,49.32,224561.0,46.3085,46.3179,46.2897,46.3085,224561.0
2023-12-04 15:05:00,49.31,49.32,49.3,49.31,161586.0,46.2991,46.3085,46.2897,46.2991,161586.0
2023-12-04 15:10:00,49.32,49.32,49.31,49.32,94837.0,46.3085,46.3085,46.2991,46.3085,94837.0
2023-12-04 15:15:00,49.31,49.32,49.3,49.32,141027.0,46.2991,46.3085,46.2897,46.3085,141027.0
2023-12-04 15:20:00,49.33,49.34,49.31,49.32,101170.0,46.3179,46.3273,46.2991,46.3085,101170.0
2023-12-04 15:25:00,49.32,49.32,49.31,49.32,83337.0,46.3085,46.3085,46.2991,46.3085,83337.0
2023-12-04 15:30:00,49.32,49.34,49.31,49.34,112410.0,46.3085,46.3273,46.2991,46.3273,112410.0
2023-12-04 15:35:00,49.34,49.34,49.32,49.34,133389.0,46.3273,46.3273,46.3085,46.3273,133389.0
2023-12-04 15:40:00,49.34,49.36,49.33,49.36,110066.0,46.3273,46.346,46.3179,46.346,110066.0
2023-12-04 15:45:00,49.36,49.37,49.35,49.37,129617.0,46.346,46.3554,46.3367,46.3554,129617.0
2023-12-04 15:50:00,49.37,49.38,49.36,49.37,166543.0,46.3554,46.3648,46.346,46.3554,166543.0
2023-12-04 15:55:00,49.37,49.38,49.35,49.36,363361.0,46.3554,46.3648,46.3367,46.346,363361.0
2023-12-05 09:30:00,48.97,49.0,48.93,49.0,284313.0,45.9799,46.008,45.9423,46.008,284313.0
2023-12-05 09:35:00,49.0,49.04,48.97,48.98,304311.0,46.008,46.0456,45.9799,45.9892,304311.0
2023-12-05 09:40:00,48.97,48.98,48.91,48.94,549146.0,45.9799,45.9892,45.9235,45.9517,549146.0
2023-12-05 09:45:00,48.93,48.99,48.88,48.98,378401.0,45.9423,45.9986,45.8953,45.9892,378401.0
2023-12-05 09:50:00,48.99,49.01,48.94,49.0,3160131.0,45.9986,46.0174,45.9517,46.008,3160131.0
2023-12-05 09:55:00,49.0,49.01,48.97,48.99,97522.0,46.008,46.0174,45.9799,45.9986,97522.0
2023-12-05 10:00:00,48.98,49.18,48.98,49.15,524482.0,45.9892,46.177,45.9892,46.1489,524482.0
2023-12-05 10:05:00,49.15,49.15,49.05,49.07,141917.0,46.1489,46.1489,46.055,46.0737,141917.0
2023-12-05 10:10:00,49.07,49.11,49.04,49.05,327469.0,46.0737,46.1113,46.0456,46.055,327469.0
2023-12-05 10:15:00,49.05,49.05,49.02,49.05,182437.0,46.055,46.055,46.0268,46.055,182437.0
2023-12-05 10:20:00,49.05,49.11,49.05,49.09,143130.0,46.055,46.1113,46.055,46.0925,143130.0
2023-12-05 10:25:00,49.09,49.09,49.04,49.07,173148.0,46.0925,46.0925,46.0456,46.0737,173148.0
2023-12-05 10:30:00,49.06,49.08,49.02,49.02,158815.0,46.0644,46.0831,46.0268,46.0268,158815.0
2023-12-05 10:35:00,49.02,49.04,48.98,49.01,334568.0,46.0268,46.0456,45.9892,46.0174,334568.0
2023-12-05 10:40:00,49.01,49.04,48.99,49.02,482043.0,46.0174,46.0456,45.9986,46.0268,482043.0
2023-12-05 10:45:00,49.01,49.06,49.01,49.04,137130.0,46.0174,46.0644,46.0174,46.0456,137130.0
2023-12-05 10:50:00,49.04,49.06,49.01,49.05,187286.0,46.0456,46.0644,46.0174,46.055,187286.0
2023-12-05 10:55:00,49.05,49.09,49.05,49.08,110661.0,46.055,46.0925,46.055,46.0831,110661.0
2023-12-05 11:00:00,49.08,49.13,49.07,49.12,145610.0,46.0831,46.1301,46.0737,46.1207,145610.0
2023-12-05 11:05:00,49.12,49.13,49.1,49.11,121241.0,46.1207,46.1301,46.1019,46.1113,121241.0
2023-12-05 11:10:00,49.11,49.12,49.03,49.04,224576.0,46.1113,46.1207,46.0362,46.0456,224576.0
2023-12-05 11:15:00,49.03,49.07,48.99,49.0,289606.0,46.0362,46.0737,45.9986,46.008,289606.0
2023-12-05 11:20:00,48.99,49.03,48.99,49.02,137780.0,45.9986,46.0362,45.9986,46.0268,137780.0
2023-12-05 11:25:00,49.01,49.04,49.01,49.02,71782.0,46.0174,46.0456,46.0174,46.0268,71782.0
2023-12-05 11:30:00,49.02,49.05,49.01,49.02,120655.0,46.0268,46.055,46.0174,46.0268,120655.0
2023-12-05 11:35:00,49.02,49.04,49.01,49.04,86792.0,46.0268,46.0456,46.0174,46.0456,86792.0
2023-12-05 11:40:00,49.04,49.06,49.03,49.04,2271334.0,46.0456,46.0644,46.0362,46.0456,2271334.0
2023-12-05 11:45:00,49.04,49.06,49.03,49.05,141591.0,46.0456,46.0644,46.0362,46.055,141591.0
2023-12-05 11:50:00,49.04,49.05,48.96,48.96,366094.0,46.0456,46.055,45.9705,45.9705,366094.0
2023-12-05 11:55:00,48.97,49.02,48.96,49.01,272486.0,45.9799,46.0268,45.9705,46.0174,272486.0
2023-12-05 12:00:00,49.01,49.06,49.01,49.05,202969.0,46.0174,46.0644,46.0174,46.055,202969.0
2023-12-05 12:05:00,49.05,49.1,49.04,49.09,257147.0,46.055,46.1019,46.0456,46.0925,257147.0
2023-12-05 12:10:00,49.1,49.11,49.08,49.09,238740.0,46.1019,46.1113,46.0831,46.0925,238740.0
2023-12-05 12:15:00,49.09,49.14,49.09,49.13,163340.0,46.0925,46.1395,46.0925,46.1301,163340.0
2023-12-05 12:20:00,49.13,49.14,49.1,49.1,70885.0,46.1301,46.1395,46.1019,46.1019,70885.0
2023-12-05 12:25:00,49.11,49.15,49.1,49.14,319632.0,46.1113,46.1489,46.1019,46.1395,319632.0
2023-12-05 12:30:00,49.13,49.15,49.09,49.11,148417.0,46.1301,46.1489,46.0925,46.1113,148417.0
2023-12-05 12:35:00,49.11,49.13,49.1,49.11,170193.0,46.1113,46.1301,46.1019,46.1113,170193.0
2023-12-05 12:40:00,49.11,49.11,49.05,49.05,204785.0,46.1113,46.1113,46.055,46.055,204785.0
2023-12-05 12:45:00,49.06,49.09,49.05,49.09,135025.0,46.0644,46.0925,46.055,46.0925,135025.0
2023-12-05 12:50:00,49.09,49.1,49.07,49.09,174652.0,46.0925,46.1019,46.0737,46.0925,174652.0
2023-12-05 12:55:00,49.09,49.12,49.08,49.12,104194.0,46.0925,46.1207,46.0831,46.1207,104194.0
2023-12-05 13:00:00,49.12,49.12,49.09,49.12,163621.0,46.1207,46.1207,46.0925,46.1207,163621.0
2023-12-05 13:05:00,49.12,49.12,49.09,49.11,123929.0,46.1207,46.1207,46.0925,46.1113,123929.0
2023-12-05 13:10:00,49.1,49.13,49.1,49.12,132672.0,46.1019,46.1301,46.1019,46.1207,132672.0
2023-12-05 13:15:00,49.11,49.13,49.11,49.13,35098.0,46.1113,46.1301,46.1113,46.1301,35098.0
2023-12-05 13:20:00,49.13,49.14,49.12,49.14,72678.0,46.1301,46.1395,46.1207,46.1395,72678.0
2023-12-05 13:25:00,49.14,49.15,49.12,49.13,64447.0,46.1395,46.1489,46.1207,46.1301,64447.0
2023-12-05 13:30:00,49.13,49.14,49.11,49.13,84521.0,46.1301,46.1395,46.1113,46.1301,84521.0
2023-12-05 13:35:00,49.13,49.13,49.11,49.12,66189.0,46.1301,46.1301,46.1113,46.1207,66189.0
2023-12-05 13:40:00,49.12,49.12,49.09,49.11,59211.0,46.1207,46.1207,46.0925,46.1113,59211.0
2023-12-05 13:45:00,49.11,49.13,49.11,49.11,47485.0,46.1113,46.1301,46.1113,46.1113,47485.0
2023-12-05 13:50:00,49.12,49.14,49.11,49.13,57912.0,46.1207,46.1395,46.1113,46.1301,57912.0
2023-12-05 13:55:00,49.14,49.14,49.12,49.14,67696.0,46.1395,46.1395,46.1207,46.1395,67696.0
2023-12-05 14:00:00,49.14,49.14,49.12,49.13,96897.0,46.1395,46.1395,46.1207,46.1301,96897.0
2023-12-05 14:05:00,49.13,49.14,49.11,49.14,79323.0,46.1301,46.1395,46.1113,46.1395,79323.0
2023-12-05 14:10:00,49.14,49.17,49.14,49.14,119581.0,46.1395,46.1676,46.1395,46.1395,119581.0
2023-12-05 14:15:00,49.15,49.17,49.14,49.16,63738.0,46.1489,46.1676,46.1395,46.1583,63738.0
2023-12-05 14:20:00,49.16,49.17,49.15,49.16,184195.0,46.1583,46.1676,46.1489,46.1583,184195.0
2023-12-05 14:25:00,49.16,49.18,49.15,49.17,122105.0,46.1583,46.177,46.1489,46.1676,122105.0
2023-12-05 14:30:00,49.18,49.18,49.15,49.16,137386.0,46.177,46.177,46.1489,46.1583,137386.0
2023-12-05 14:35:00,49.16,49.16,49.14,49.15,104216.0,46.1583,46.1583,46.1395,46.1489,104216.0
2023-12-05 14:40:00,49.14,49.16,49.14,49.15,158961.0,46.1395,46.1583,46.1395,46.1489,158961.0
2023-12-05 14:45:00,49.15,49.16,49.14,49.16,119941.0,46.1489,46.1583,46.1395,46.1583,119941.0
2023-12-05 14:50:00,49.16,49.19,49.15,49.18,156191.0,46.1583,46.1864,46.1489,46.177,156191.0
2023-12-05 14:55:00,49.18,49.19,49.18,49.19,109017.0,46.177,46.1864,46.177,46.1864,109017.0
2023-12-05 15:00:00,49.19,49.2,49.17,49.19,201126.0,46.1864,46.1958,46.1676,46.1864,201126.0
2023-12-05 15:05:00,49.19,49.19,49.17,49.19,95192.0,46.1864,46.1864,46.1676,46.1864,95192.0
2023-12-05 15:10:00,49.19,49.2,49.18,49.19,201342.0,46.1864,46.1958,46.177,46.1864,201342.0
2023-12-05 15:15:00,49.19,49.21,49.18,49.2,230140.0,46.1864,46.2052,46.177,46.1958,230140.0
2023-12-05 15:20:00,49.2,49.2,49.18,49.2,129993.0,46.1958,46.1958,46.177,46.1958,129993.0
2023-12-05 15:25:00,49.2,49.2,49.19,49.19,159194.0,46.1958,46.1958,46.1864,46.1864,159194.0
2023-12-05 15:30:00,49.19,49.19,49.18,49.19,77749.0,46.1864,46.1864,46.177,46.1864,77749.0
2023-12-05 15:35:00,49.18,49.2,49.18,49.2,116604.0,46.177,46.1958,46.177,46.1958,116604.0
2023-12-05 15:40:00,49.2,49.2,49.18,49.19,225289.0,46.1958,46.1958,46.177,46.1864,225289.0
2023-12-05 15:45:00,49.19,49.19,49.17,49.19,184790.0,46.1864,46.1864,46.1676,46.1864,184790.0
2023-12-05 15:50:00,49.18,49.19,49.15,49.15,204230.0,46.177,46.1864,46.1489,46.1489,204230.0
2023-12-05 15:55:00,49.16,49.16,49.15,49.16,539746.0,46.1583,46.1583,46.1489,46.1583,539746.0
2023-12-06 09:30:00,49.46,49.47,49.41,49.42,371407.0,46.4399,46.4493,46.393,46.4024,371407.0
2023-12-06 09:35:00,49.41,49.42,49.34,49.36,583040.0,46.393,46.4024,46.3273,46.346,583040.0
2023-12-06 09:40:00,49.35,49.39,49.32,49.35,190615.0,46.3367,46.3742,46.3085,46.3367,190615.0
2023-12-06 09:45:00,49.36,49.39,49.34,49.38,234043.0,46.346,46.3742,46.3273,46.3648,234043.0
2023-12-06 09:50:00,49.38,49.41,49.37,49.38,242412.0,46.3648,46.393,46.3554,46.3648,242412.0
2023-12-06 09:55:00,49.37,49.39,49.36,49.38,167921.0,46.3554,46.3742,46.346,46.3648,167921.0
2023-12-06 10:00:00,49.37,49.38,49.35,49.38,249884.0,46.3554,46.3648,46.3367,46.3648,249884.0
2023-12-06 10:05:00,49.38,49.43,49.36,49.43,246990.0,46.3648,46.4118,46.346,46.4118,246990.0
2023-12-06 10:10:00,49.43,49.45,49.42,49.45,139245.0,46.4118,46.4305,46.4024,46.4305,139245.0
2023-12-06 10:15:00,49.45,49.47,49.43,49.44,376212.0,46.4305,46.4493,46.4118,46.4212,376212.0
2023-12-06 10:20:00,49.44,49.45,49.38,49.39,221839.0,46.4212,46.4305,46.3648,46.3742,221839.0
2023-12-06 10:25:00,49.39,49.39,49.34,49.37,147723.0,46.3742,46.3742,46.3273,46.3554,147723.0
2023-12-06 10:30:00,49.37,49.43,49.37,49.43,139887.0,46.3554,46.4118,46.3554,46.4118,139887.0
2023-12-06 10:35:00,49.42,49.45,49.41,49.44,199588.0,46.4024,46.4305,46.393,46.4212,199588.0
2023-12-06 10:40:00,49.44,49.44,49.41,49.41,108590.0,46.4212,46.4212,46.393,46.393,108590.0
2023-12-06 10:45:00,49.41,49.44,49.41,49.44,203089.0,46.393,46.4212,46.393,46.4212,203089.0
2023-12-06 10:50:00,49.43,49.44,49.41,49.41,162307.0,46.4118,46.4212,46.393,46.393,162307.0
2023-12-06 10:55:00,49.41,49.43,49.41,49.41,131736.0,46.393,46.4118,46.393,46.393,131736.0
2023-12-06 11:00:00,49.41,49.44,49.39,49.41,162274.0,46.393,46.4212,46.3742,46.393,162274.0
2023-12-06 11:05:00,49.41,49.42,49.38,49.39,119171.0,46.393,46.4024,46.3648,46.3742,119171.0
2023-12-06 11:10:00,49.39,49.42,49.38,49.41,154879.0,46.3742,46.4024,46.3648,46.393,154879.0
2023-12-06 11:15:00,49.41,49.41,49.38,49.39,143544.0,46.393,46.393,46.3648,46.3742,143544.0
2023-12-06 11:20:00,49.39,49.39,49.31,49.32,107162.0,46.3742,46.3742,46.2991,46.3085,107162.0
2023-12-06 11:25:00,49.32,49.35,49.31,49.32,112956.0,46.3085,46.3367,46.2991,46.3085,112956.0
2023-12-06 11:30:00,49.32,49.33,49.27,49.27,218239.0,46.3085,46.3179,46.2615,46.2615,218239.0
2023-12-06 11:35:00,49.26,49.31,49.26,49.3,394384.0,46.2521,46.2991,46.2521,46.2897,394384.0
2023-12-06 11:40:00,49.29,49.29,49.27,49.27,867555.0,46.2803,46.2803,46.2615,46.2615,867555.0
2023-12-06 11:45:00,49.28,49.3,49.27,49.3,45210.0,46.2709,46.2897,46.2615,46.2897,45210.0
2023-12-06 11:50:00,49.3,49.32,49.29,49.31,137256.0,46.2897,46.3085,46.2803,46.2991,137256.0
2023-12-06 11:55:00,49.31,49.32,49.29,49.31,201785.0,46.2991,46.3085,46.2803,46.2991,201785.0
2023-12-06 12:00:00,49.31,49.32,49.29,49.29,127201.0,46.2991,46.3085,46.2803,46.2803,127201.0
2023-12-06 12:05:00,49.29,49.32,49.29,49.31,298669.0,46.2803,46.3085,46.2803,46.2991,298669.0
2023-12-06 12:10:00,49.31,49.32,49.28,49.28,85124.0,46.2991,46.3085,46.2709,46.2709,85124.0
2023-12-06 12:15:00,49.28,49.3,49.26,49.28,184959.0,46.2709,46.2897,46.2521,46.2709,184959.0
2023-12-06 12:20:00,49.29,49.29,49.26,49.27,324337.0,46.2803,46.2803,46.2521,46.2615,324337.0
2023-12-06 12:25:00,49.27,49.28,49.25,49.25,113766.0,46.2615,46.2709,46.2428,46.2428,113766.0
2023-12-06 12:30:00,49.26,49.26,49.23,49.26,165999.0,46.2521,46.2521,46.224,46.2521,165999.0
2023-12-06 12:35:00,49.26,49.28,49.25,49.27,199356.0,46.2521,46.2709,46.2428,46.2615,199356.0
2023-12-06 12:40:00,49.26,49.27,49.26,49.27,33748.0,46.2521,46.2615,46.2521,46.2615,33748.0
2023-12-06 12:45:00,49.27,49.28,49.25,49.25,230346.0,46.2615,46.2709,46.2428,46.2428,230346.0
2023-12-06 12:50:00,49.26,49.26,49.24,49.25,330945.0,46.2521,46.2521,46.2334,46.2428,330945.0
2023-12-06 12:55:00,49.26,49.26,49.22,49.23,210679.0,46.2521,46.2521,46.2146,46.224,210679.0
2023-12-06 13:00:00,49.23,49.25,49.22,49.24,192377.0,46.224,46.2428,46.2146,46.2334,192377.0
2023-12-06 13:05:00,49.24,49.24,49.2,49.22,158771.0,46.2334,46.2334,46.1958,46.2146,158771.0
2023-12-06 13:10:00,49.22,49.23,49.21,49.23,115966.0,46.2146,46.224,46.2052,46.224,115966.0
2023-12-06 13:15:00,49.23,49.23,49.21,49.23,166448.0,46.224,46.224,46.2052,46.224,166448.0
2023-12-06 13:20:00,49.23,49.23,49.21,49.22,134266.0,46.224,46.224,46.2052,46.2146,134266.0
2023-12-06 13:25:00,49.22,49.25,49.21,49.25,126658.0,46.2146,46.2428,46.2052,46.2428,126658.0
2023-12-06 13:30:00,49.25,49.25,49.23,49.24,147860.0,46.2428,46.2428,46.224,46.2334,147860.0
2023-12-06 13:35:00,49.23,49.25,49.23,49.24,148560.0,46.224,46.2428,46.224,46.2334,148560.0
2023-12-06 13:40:00,49.24,49.25,49.23,49.25,238282.0,46.2334,46.2428,46.224,46.2428,238282.0
2023-12-06 13:45:00,49.25,49.25,49.23,49.24,124866.0,46.2428,46.2428,46.224,46.2334,124866.0
2023-12-06 13:50:00,49.25,49.26,49.24,49.25,371672.0,46.2428,46.2521,46.2334,46.2428,371672.0
2023-12-06 13:55:00,49.25,49.26,49.24,49.25,64431.0,46.2428,46.2521,46.2334,46.2428,64431.0
2023-12-06 14:00:00,49.25,49.26,49.25,49.25,67505.0,46.2428,46.2521,46.2428,46.2428,67505.0
2023-12-06 14:05:00,49.25,49.26,49.25,49.26,68348.0,46.2428,46.2521,46.2428,46.2521,68348.0
2023-12-06 14:10:00,49.26,49.26,49.23,49.23,160103.0,46.2521,46.2521,46.224,46.224,160103.0
2023-12-06 14:15:00,49.23,49.25,49.22,49.22,92081.0,46.224,46.2428,46.2146,46.2146,92081.0
2023-12-06 14:20:00,49.22,49.22,49.2,49.22,99915.0,46.2146,46.2146,46.1958,46.2146,99915.0
2023-12-06 14:25:00,49.22,49.22,49.19,49.19,96122.0,46.2146,46.2146,46.1864,46.1864,96122.0
2023-12-06 14:30:00,49.19,49.22,49.19,49.21,189997.0,46.1864,46.2146,46.1864,46.2052,189997.0
2023-12-06 14:35:00,49.21,49.21,49.19,49.2,126898.0,46.2052,46.2052,46.1864,46.1958,126898.0
2023-12-06 14:40:00,49.2,49.22,49.2,49.21,219565.0,46.1958,46.2146,46.1958,46.2052,219565.0
2023-12-06 14:45:00,49.21,49.22,49.21,49.22,92702.0,46.2052,46.2146,46.2052,46.2146,92702.0
2023-12-06 14:50:00,49.22,49.22,49.2,49.21,303156.0,46.2146,46.2146,46.1958,46.2052,303156.0
2023-12-06 14:55:00,49.21,49.21,49.2,49.21,55338.0,46.2052,46.2052,46.1958,46.2052,55338.0
2023-12-06 15:00:00,49.21,49.21,49.2,49.21,72621.0,46.2052,46.2052,46.1958,46.2052,72621.0
2023-12-06 15:05:00,49.2,49.21,49.19,49.19,122672.0,46.1958,46.2052,46.1864,46.1864,122672.0
2023-12-06 15:10:00,49.2,49.2,49.17,49.18,200676.0,46.1958,46.1958,46.1676,46.177,200676.0
2023-12-06 15:15:00,49.18,49.19,49.16,49.16,117308.0,46.177,46.1864,46.1583,46.1583,117308.0
2023-12-06 15:20:00,49.16,49.17,49.12,49.12,149216.0,46.1583,46.1676,46.1207,46.1207,149216.0
2023-12-06 15:25:00,49.13,49.13,49.1,49.11,164900.0,46.1301,46.1301,46.1019,46.1113,164900.0
2023-12-06 15:30:00,49.1,49.13,49.1,49.12,324528.0,46.1019,46.1301,46.1019,46.1207,324528.0
2023-12-06 15:35:00,49.13,49.13,49.1,49.1,218820.0,46.1301,46.1301,46.1019,46.1019,218820.0
2023-12-06 15:40:00,49.1,49.14,49.1,49.13,266680.0,46.1019,46.1395,46.1019,46.1301,266680.0
2023-12-06 15:45:00,49.14,49.14,49.09,49.12,308803.0,46.1395,46.1395,46.0925,46.1207,308803.0
2023-12-06 15:50:00,49.12,49.12,49.08,49.09,233153.0,46.1207,46.1207,46.0831,46.0925,233153.0
2023-12-06 15:55:00,49.09,49.09,49.07,49.08,472341.0,46.0925,46.0925,46.0737,46.0831,472341.0
2023-12-07 09:30:00,49.25,49.27,49.22,49.22,300001.0,46.2428,46.2615,46.2146,46.2146,300001.0
2023-12-07 09:35:00,49.22,49.24,49.19,49.22,124409.0,46.2146,46.2334,46.1864,46.2146,124409.0
2023-12-07 09:40:00,49.21,49.22,49.16,49.16,104857.0,46.2052,46.2146,46.1583,46.1583,104857.0
2023-12-07 09:45:00,49.17,49.17,49.12,49.14,112710.0,46.1676,46.1676,46.1207,46.1395,112710.0
2023-12-07 09:50:00,49.14,49.19,49.12,49.15,172167.0,46.1395,46.1864,46.1207,46.1489,172167.0
2023-12-07 09:55:00,49.15,49.15,49.11,49.12,109203.0,46.1489,46.1489,46.1113,46.1207,109203.0
2023-12-07 10:00:00,49.12,49.17,49.11,49.17,89403.0,46.1207,46.1676,46.1113,46.1676,89403.0
2023-12-07 10:05:00,49.16,49.19,49.13,49.13,109605.0,46.1583,46.1864,46.1301,46.1301,109605.0
2023-12-07 10:10:00,49.14,49.19,49.12,49.18,102975.0,46.1395,46.1864,46.1207,46.177,102975.0
2023-12-07 10:15:00,49.18,49.23,49.17,49.23,111798.0,46.177,46.224,46.1676,46.224,111798.0
2023-12-07 10:20:00,49.24,49.26,49.24,49.25,118528.0,46.2334,46.2521,46.2334,46.2428,118528.0
2023-12-07 10:25:00,49.25,49.26,49.23,49.25,123526.0,46.2428,46.2521,46.224,46.2428,123526.0
2023-12-07 10:30:00,49.24,49.26,49.24,49.24,55532.0,46.2334,46.2521,46.2334,46.2334,55532.0
2023-12-07 10:35:00,49.24,49.27,49.24,49.27,220818.0,46.2334,46.2615,46.2334,46.2615,220818.0
2023-12-07 10:40:00,49.26,49.27,49.22,49.24,123378.0,46.2521,46.2615,46.2146,46.2334,123378.0
2023-12-07 10:45:00,49.25,49.27,49.23,49.26,279821.0,46.2428,46.2615,46.224,46.2521,279821.0
2023-12-07 10:50:00,49.25,49.26,49.22,49.23,133318.0,46.2428,46.2521,46.2146,46.224,133318.0
2023-12-07 10:55:00,49.23,49.25,49.22,49.25,111455.0,46.224,46.2428,46.2146,46.2428,111455.0
2023-12-07 11:00:00,49.25,49.28,49.24,49.27,94894.0,46.2428,46.2709,46.2334,46.2615,94894.0
2023-12-07 11:05:00,49.26,49.28,49.25,49.27,109859.0,46.2521,46.2709,46.2428,46.2615,109859.0
2023-12-07 11:10:00,49.26,49.27,49.22,49.23,185904.0,46.2521,46.2615,46.2146,46.224,185904.0
2023-12-07 11:15:00,49.23,49.24,49.15,49.17,145710.0,46.224,46.2334,46.1489,46.1676,145710.0
2023-12-07 11:20:00,49.18,49.21,49.17,49.19,143781.0,46.177,46.2052,46.1676,46.1864,143781.0
2023-12-07 11:25:00,49.19,49.19,49.18,49.19,145709.0,46.1864,46.1864,46.177,46.1864,145709.0
2023-12-07 11:30:00,49.19,49.22,49.18,49.22,65464.0,46.1864,46.2146,46.177,46.2146,65464.0
2023-12-07 11:35:00,49.22,49.23,49.19,49.23,155930.0,46.2146,46.224,46.1864,46.224,155930.0
2023-12-07 11:40:00,49.23,49.25,49.21,49.25,56277.0,46.224,46.2428,46.2052,46.2428,56277.0
2023-12-07 11:45:00,49.25,49.28,49.24,49.26,126625.0,46.2428,46.2709,46.2334,46.2521,126625.0
2023-12-07 11:50:00,49.27,49.28,49.25,49.28,46989.0,46.2615,46.2709,46.2428,46.2709,46989.0
2023-12-07 11:55:00,49.28,49.28,49.26,49.26,47003.0,46.2709,46.2709,46.2521,46.2521,47003.0
2023-12-07 12:00:00,49.27,49.28,49.25,49.26,59650.0,46.2615,46.2709,46.2428,46.2521,59650.0
2023-12-07 12:05:00,49.26,49.26,49.23,49.23,167850.0,46.2521,46.2521,46.224,46.224,167850.0
2023-12-07 12:10:00,49.24,49.25,49.22,49.23,79440.0,46.2334,46.2428,46.2146,46.224,79440.0
2023-12-07 12:15:00,49.22,49.27,49.22,49.27,111934.0,46.2146,46.2615,46.2146,46.2615,111934.0
2023-12-07 12:20:00,49.26,49.27,49.25,49.27,103433.0,46.2521,46.2615,46.2428,46.2615,103433.0
2023-12-07 12:25:00,49.27,49.28,49.26,49.28,91148.0,46.2615,46.2709,46.2521,46.2709,91148.0
2023-12-07 12:30:00,49.27,49.29,49.27,49.29,52185.0,46.2615,46.2803,46.2615,46.2803,52185.0
2023-12-07 12:35:00,49.28,49.29,49.27,49.29,263180.0,46.2709,46.2803,46.2615,46.2803,263180.0
2023-12-07 12:40:00,49.29,49.32,49.28,49.31,108255.0,46.2803,46.3085,46.2709,46.2991,108255.0
2023-12-07 12:45:00,49.31,49.35,49.3,49.31,251386.0,46.2991,46.3367,46.2897,46.2991,251386.0
2023-12-07 12:50:00,49.32,49.33,49.3,49.31,200916.0,46.3085,46.3179,46.2897,46.2991,200916.0
2023-12-07 12:55:00,49.31,49.34,49.3,49.32,111667.0,46.2991,46.3273,46.2897,46.3085,111667.0
2023-12-07 13:00:00,49.32,49.32,49.3,49.31,76429.0,46.3085,46.3085,46.2897,46.2991,76429.0
2023-12-07 13:05:00,49.31,49.34,49.31,49.34,90335.0,46.2991,46.3273,46.2991,46.3273,90335.0
2023-12-07 13:10:00,49.34,49.35,49.33,49.34,205873.0,46.3273,46.3367,46.3179,46.3273,205873.0
2023-12-07 13:15:00,49.35,49.35,49.32,49.33,68463.0,46.3367,46.3367,46.3085,46.3179,68463.0
2023-12-07 13:20:00,49.34,49.35,49.32,49.34,116428.0,46.3273,46.3367,46.3085,46.3273,116428.0
2023-12-07 13:25:00,49.34,49.35,49.33,49.33,34737.0,46.3273,46.3367,46.3179,46.3179,34737.0
2023-12-07 13:30:00,49.34,49.34,49.33,49.33,20146.0,46.3273,46.3273,46.3179,46.3179,20146.0
2023-12-07 13:35:00,49.33,49.35,49.32,49.33,97101.0,46.3179,46.3367,46.3085,46.3179,97101.0
2023-12-07 13:40:00,49.34,49.35,49.33,49.34,39754.0,46.3273,46.3367,46.3179,46.3273,39754.0
2023-12-07 13:45:00,49.34,49.34,49.32,49.33,95527.0,46.3273,46.3273,46.3085,46.3179,95527.0
2023-12-07 13:50:00,49.33,49.34,49.32,49.33,31663.0,46.3179,46.3273,46.3085,46.3179,31663.0
2023-12-07 13:55:00,49.34,49.34,49.3,49.3,66808.0,46.3273,46.3273,46.2897,46.2897,66808.0
2023-12-07 14:00:00,49.3,49.33,49.3,49.32,53466.0,46.2897,46.3179,46.2897,46.3085,53466.0
2023-12-07 14:05:00,49.31,49.33,49.31,49.33,72756.0,46.2991,46.3179,46.2991,46.3179,72756.0
2023-12-07 14:10:00,49.33,49.34,49.31,49.32,429919.0,46.3179,46.3273,46.2991,46.3085,429919.0
2023-12-07 14:15:00,49.32,49.35,49.31,49.35,107323.0,46.3085,46.3367,46.2991,46.3367,107323.0
2023-12-07 14:20:00,49.34,49.36,49.33,49.34,78638.0,46.3273,46.346,46.3179,46.3273,78638.0
2023-12-07 14:25:00,49.34,49.34,49.33,49.34,64330.0,46.3273,46.3273,46.3179,46.3273,64330.0
2023-12-07 14:30:00,49.34,49.34,49.31,49.32,109457.0,46.3273,46.3273,46.2991,46.3085,109457.0
2023-12-07 14:35:00,49.32,49.34,49.31,49.33,93933.0,46.3085,46.3273,46.2991,46.3179,93933.0
2023-12-07 14:40:00,49.33,49.35,49.32,49.33,99014.0,46.3179,46.3367,46.3085,46.3179,99014.0
2023-12-07 14:45:00,49.33,49.33,49.32,49.33,69711.0,46.3179,46.3179,46.3085,46.3179,69711.0
2023-12-07 14:50:00,49.33,49.33,49.32,49.32,47160.0,46.3179,46.3179,46.3085,46.3085,47160.0
2023-12-07 14:55:00,49.32,49.32,49.3,49.3,187223.0,46.3085,46.3085,46.2897,46.2897,187223.0
2023-12-07 15:00:00,49.3,49.32,49.3,49.3,134845.0,46.2897,46.3085,46.2897,46.2897,134845.0
2023-12-07 15:05:00,49.3,49.32,49.3,49.32,78682.0,46.2897,46.3085,46.2897,46.3085,78682.0
2023-12-07 15:10:00,49.32,49.32,49.3,49.31,65605.0,46.3085,46.3085,46.2897,46.2991,65605.0
2023-12-07 15:15:00,49.3,49.32,49.3,49.32,87670.0,46.2897,46.3085,46.2897,46.3085,87670.0
2023-12-07 15:20:00,49.32,49.33,49.31,49.32,73900.0,46.3085,46.3179,46.2991,46.3085,73900.0
2023-12-07 15:25:00,49.32,49.33,49.31,49.32,105209.0,46.3085,46.3179,46.2991,46.3085,105209.0
2023-12-07 15:30:00,49.32,49.33,49.3,49.31,72964.0,46.3085,46.3179,46.2897,46.2991,72964.0
2023-12-07 15:35:00,49.3,49.32,49.3,49.3,192672.0,46.2897,46.3085,46.2897,46.2897,192672.0
2023-12-07 15:40:00,49.31,49.32,49.3,49.32,84829.0,46.2991,46.3085,46.2897,46.3085,84829.0
2023-12-07 15:45:00,49.32,49.32,49.3,49.31,245676.0,46.3085,46.3085,46.2897,46.2991,245676.0
2023-12-07 15:50:00,49.31,49.33,49.3,49.33,170036.0,46.2991,46.3179,46.2897,46.3179,170036.0
2023-12-07 15:55:00,49.33,49.33,49.31,49.33,414529.0,46.3179,46.3179,46.2991,46.3179,414529.0
2023-12-08 09:30:00,49.02,49.06,48.99,49.05,204553.0,46.0268,46.0644,45.9986,46.055,204553.0
2023-12-08 09:35:00,49.05,49.06,49.01,49.01,89023.0,46.055,46.0644,46.0174,46.0174,89023.0
2023-12-08 09:40:00,49.0,49.14,49.0,49.13,69298.0,46.008,46.1395,46.008,46.1301,69298.0
2023-12-08 09:45:00,49.13,49.15,49.11,49.14,90950.0,46.1301,46.1489,46.1113,46.1395,90950.0
2023-12-08 09:50:00,49.14,49.15,49.08,49.09,47777.0,46.1395,46.1489,46.0831,46.0925,47777.0
2023-12-08 09:55:00,49.1,49.11,49.09,49.11,60972.0,46.1019,46.1113,46.0925,46.1113,60972.0
2023-12-08 10:00:00,49.11,49.21,49.1,49.16,268673.0,46.1113,46.2052,46.1019,46.1583,268673.0
2023-12-08 10:05:00,49.15,49.21,49.14,49.21,70361.0,46.1489,46.2052,46.1395,46.2052,70361.0
2023-12-08 10:10:00,49.21,49.26,49.21,49.26,60334.0,46.2052,46.2521,46.2052,46.2521,60334.0
2023-12-08 10:15:00,49.26,49.28,49.25,49.27,61587.0,46.2521,46.2709,46.2428,46.2615,61587.0
2023-12-08 10:20:00,49.26,49.27,49.23,49.26,134639.0,46.2521,46.2615,46.224,46.2521,134639.0
2023-12-08 10:25:00,49.26,49.27,49.23,49.24,107080.0,46.2521,46.2615,46.224,46.2334,107080.0
2023-12-08 10:30:00,49.25,49.25,49.2,49.21,208553.0,46.2428,46.2428,46.1958,46.2052,208553.0
2023-12-08 10:35:00,49.21,49.22,49.15,49.16,147298.0,46.2052,46.2146,46.1489,46.1583,147298.0
2023-12-08 10:40:00,49.16,49.18,49.15,49.17,35041.0,46.1583,46.177,46.1489,46.1676,35041.0
2023-12-08 10:45:00,49.17,49.17,49.15,49.16,65799.0,46.1676,46.1676,46.1489,46.1583,65799.0
2023-12-08 10:50:00,49.15,49.18,49.14,49.18,59366.0,46.1489,46.177,46.1395,46.177,59366.0
2023-12-08 10:55:00,49.17,49.19,49.16,49.18,123451.0,46.1676,46.1864,46.1583,46.177,123451.0
2023-12-08 11:00:00,49.18,49.18,49.13,49.14,66349.0,46.177,46.177,46.1301,46.1395,66349.0
2023-12-08 11:05:00,49.14,49.14,49.11,49.12,152775.0,46.1395,46.1395,46.1113,46.1207,152775.0
2023-12-08 11:10:00,49.13,49.13,49.07,49.09,61593.0,46.1301,46.1301,46.0737,46.0925,61593.0
2023-12-08 11:15:00,49.08,49.09,49.03,49.04,194829.0,46.0831,46.0925,46.0362,46.0456,194829.0
2023-12-08 11:20:00,49.04,49.04,49.02,49.03,265094.0,46.0456,46.0456,46.0268,46.0362,265094.0
2023-12-08 11:25:00,49.03,49.07,49.02,49.07,98103.0,46.0362,46.0737,46.0268,46.0737,98103.0
2023-12-08 11:30:00,49.08,49.08,49.06,49.07,59582.0,46.0831,46.0831,46.0644,46.0737,59582.0
2023-12-08 11:35:00,49.07,49.08,49.02,49.05,118095.0,46.0737,46.0831,46.0268,46.055,118095.0
2023-12-08 11:40:00,49.04,49.05,49.01,49.04,99712.0,46.0456,46.055,46.0174,46.0456,99712.0
2023-12-08 11:45:00,49.04,49.05,49.02,49.03,51831.0,46.0456,46.055,46.0268,46.0362,51831.0
2023-12-08 11:50:00,49.04,49.05,49.01,49.02,157554.0,46.0456,46.055,46.0174,46.0268,157554.0
2023-12-08 11:55:00,49.03,49.03,49.01,49.03,117598.0,46.0362,46.0362,46.0174,46.0362,117598.0
2023-12-08 12:00:00,49.03,49.03,49.01,49.01,101566.0,46.0362,46.0362,46.0174,46.0174,101566.0
2023-12-08 12:05:00,49.01,49.01,48.98,49.0,33946.0,46.0174,46.0174,45.9892,46.008,33946.0
2023-12-08 12:10:00,48.99,48.99,48.95,48.96,59805.0,45.9986,45.9986,45.9611,45.9705,59805.0
2023-12-08 12:15:00,48.95,48.98,48.93,48.97,63660.0,45.9611,45.9892,45.9423,45.9799,63660.0
2023-12-08 12:20:00,48.98,49.01,48.97,49.0,60166.0,45.9892,46.0174,45.9799,46.008,60166.0
2023-12-08 12:25:00,48.99,49.03,48.99,49.03,127983.0,45.9986,46.0362,45.9986,46.0362,127983.0
2023-12-08 12:30:00,49.02,49.03,49.0,49.01,26100.0,46.0268,46.0362,46.008,46.0174,26100.0
2023-12-08 12:35:00,49.01,49.01,48.99,49.01,72271.0,46.0174,46.0174,45.9986,46.0174,72271.0
2023-12-08 12:40:00,49.01,49.03,49.0,49.02,61836.0,46.0174,46.0362,46.008,46.0268,61836.0
2023-12-08 12:45:00,49.02,49.03,49.01,49.01,75806.0,46.0268,46.0362,46.0174,46.0174,75806.0
2023-12-08 12:50:00,49.02,49.04,49.01,49.02,90035.0,46.0268,46.0456,46.0174,46.0268,90035.0
2023-12-08 12:55:00,49.03,49.05,49.03,49.04,31757.0,46.0362,46.055,46.0362,46.0456,31757.0
2023-12-08 13:00:00,49.04,49.05,49.03,49.04,20669.0,46.0456,46.055,46.0362,46.0456,20669.0
2023-12-08 13:05:00,49.05,49.06,49.04,49.04,217453.0,46.055,46.0644,46.0456,46.0456,217453.0
2023-12-08 13:10:00,49.05,49.07,49.04,49.07,62304.0,46.055,46.0737,46.0456,46.0737,62304.0
2023-12-08 13:15:00,49.07,49.08,49.06,49.07,124318.0,46.0737,46.0831,46.0644,46.0737,124318.0
2023-12-08 13:20:00,49.06,49.07,49.05,49.07,35418.0,46.0644,46.0737,46.055,46.0737,35418.0
2023-12-08 13:25:00,49.07,49.09,49.06,49.09,36405.0,46.0737,46.0925,46.0644,46.0925,36405.0
2023-12-08 13:30:00,49.08,49.09,49.07,49.09,82252.0,46.0831,46.0925,46.0737,46.0925,82252.0
2023-12-08 13:35:00,49.09,49.09,49.07,49.09,33490.0,46.0925,46.0925,46.0737,46.0925,33490.0
2023-12-08 13:40:00,49.08,49.09,49.06,49.06,77950.0,46.0831,46.0925,46.0644,46.0644,77950.0
2023-12-08 13:45:00,49.07,49.1,49.06,49.09,220347.0,46.0737,46.1019,46.0644,46.0925,220347.0
2023-12-08 13:50:00,49.09,49.12,49.09,49.1,165915.0,46.0925,46.1207,46.0925,46.1019,165915.0
2023-12-08 13:55:00,49.11,49.11,49.1,49.11,35228.0,46.1113,46.1113,46.1019,46.1113,35228.0
2023-12-08 14:00:00,49.11,49.11,49.09,49.11,115533.0,46.1113,46.1113,46.0925,46.1113,115533.0
2023-12-08 14:05:00,49.1,49.12,49.1,49.11,46572.0,46.1019,46.1207,46.1019,46.1113,46572.0
2023-12-08 14:10:00,49.11,49.12,49.1,49.1,96596.0,46.1113,46.1207,46.1019,46.1019,96596.0
2023-12-08 14:15:00,49.11,49.11,49.1,49.11,81632.0,46.1113,46.1113,46.1019,46.1113,81632.0
2023-12-08 14:20:00,49.11,49.12,49.1,49.12,84564.0,46.1113,46.1207,46.1019,46.1207,84564.0
2023-12-08 14:25:00,49.12,49.12,49.11,49.12,61148.0,46.1207,46.1207,46.1113,46.1207,61148.0
2023-12-08 14:30:00,49.12,49.12,49.11,49.12,70661.0,46.1207,46.1207,46.1113,46.1207,70661.0
2023-12-08 14:35:00,49.12,49.12,49.1,49.12,254322.0,46.1207,46.1207,46.1019,46.1207,254322.0
2023-12-08 14:40:00,49.12,49.13,49.11,49.13,73006.0,46.1207,46.1301,46.1113,46.1301,73006.0
2023-12-08 14:45:00,49.13,49.14,49.12,49.14,51278.0,46.1301,46.1395,46.1207,46.1395,51278.0
2023-12-08 14:50:00,49.14,49.15,49.13,49.15,168684.0,46.1395,46.1489,46.1301,46.1489,168684.0
2023-12-08 14:55:00,49.15,49.15,49.13,49.15,77112.0,46.1489,46.1489,46.1301,46.1489,77112.0
2023-12-08 15:00:00,49.15,49.15,49.13,49.14,94132.0,46.1489,46.1489,46.1301,46.1395,94132.0
2023-12-08 15:05:00,49.13,49.15,49.12,49.14,175119.0,46.1301,46.1489,46.1207,46.1395,175119.0
2023-12-08 15:10:00,49.13,49.14,49.12,49.14,56329.0,46.1301,46.1395,46.1207,46.1395,56329.0
2023-12-08 15:15:00,49.14,49.14,49.13,49.13,47418.0,46.1395,46.1395,46.1301,46.1301,47418.0
2023-12-08 15:20:00,49.13,49.14,49.12,49.14,143564.0,46.1301,46.1395,46.1207,46.1395,143564.0
2023-12-08 15:25:00,49.14,49.15,49.13,49.15,51305.0,46.1395,46.1489,46.1301,46.1489,51305.0
2023-12-08 15:30:00,49.15,49.15,49.13,49.14,115974.0,46.1489,46.1489,46.1301,46.1395,115974.0
2023-12-08 15:35:00,49.14,49.16,49.13,49.16,72781.0,46.1395,46.1583,46.1301,46.1583,72781.0
2023-12-08 15:40:00,49.16,49.16,49.13,49.14,80184.0,46.1583,46.1583,46.1301,46.1395,80184.0
2023-12-08 15:45:00,49.13,49.14,49.13,49.14,86548.0,46.1301,46.1395,46.1301,46.1395,86548.0
2023-12-08 15:50:00,49.14,49.14,49.13,49.13,110170.0,46.1395,46.1395,46.1301,46.1301,110170.0
2023-12-08 15:55:00,49.14,49.15,49.13,49.14,360365.0,46.1395,46.1489,46.1301,46.1395,360365.0
2023-12-11 09:30:00,49.12,49.14,49.07,49.1,244736.0,46.1207,46.1395,46.0737,46.1019,244736.0
2023-12-11 09:35:00,49.1,49.15,49.09,49.14,148490.0,46.1019,46.1489,46.0925,46.1395,148490.0
2023-12-11 09:40:00,49.14,49.18,49.12,49.18,57494.0,46.1395,46.177,46.1207,46.177,57494.0
2023-12-11 09:45:00,49.17,49.22,49.17,49.21,249105.0,46.1676,46.2146,46.1676,46.2052,249105.0
2023-12-11 09:50:00,49.21,49.22,49.19,49.2,159625.0,46.2052,46.2146,46.1864,46.1958,159625.0
2023-12-11 09:55:00,49.2,49.22,49.18,49.22,325716.0,46.1958,46.2146,46.177,46.2146,325716.0
2023-12-11 10:00:00,49.22,49.23,49.2,49.21,152162.0,46.2146,46.224,46.1958,46.2052,152162.0
2023-12-11 10:05:00,49.2,49.26,49.2,49.25,128416.0,46.1958,46.2521,46.1958,46.2428,128416.0
2023-12-11 10:10:00,49.25,49.28,49.24,49.27,152446.0,46.2428,46.2709,46.2334,46.2615,152446.0
2023-12-11 10:15:00,49.27,49.27,49.21,49.22,128482.0,46.2615,46.2615,46.2052,46.2146,128482.0
2023-12-11 10:20:00,49.23,49.26,49.22,49.24,671182.0,46.224,46.2521,46.2146,46.2334,671182.0
2023-12-11 10:25:00,49.25,49.25,49.19,49.2,134960.0,46.2428,46.2428,46.1864,46.1958,134960.0
2023-12-11 10:30:00,49.2,49.24,49.19,49.24,112639.0,46.1958,46.2334,46.1864,46.2334,112639.0
2023-12-11 10:35:00,49.24,49.26,49.23,49.25,140231.0,46.2334,46.2521,46.224,46.2428,140231.0
2023-12-11 10:40:00,49.25,49.26,49.22,49.26,126564.0,46.2428,46.2521,46.2146,46.2521,126564.0
2023-12-11 10:45:00,49.26,49.3,49.25,49.28,91595.0,46.2521,46.2897,46.2428,46.2709,91595.0
2023-12-11 10:50:00,49.28,49.31,49.28,49.3,101024.0,46.2709,46.2991,46.2709,46.2897,101024.0
2023-12-11 10:55:00,49.3,49.31,49.29,49.29,528711.0,46.2897,46.2991,46.2803,46.2803,528711.0
2023-12-11 11:00:00,49.29,49.32,49.28,49.32,61870.0,46.2803,46.3085,46.2709,46.3085,61870.0
2023-12-11 11:05:00,49.31,49.33,49.29,49.31,112644.0,46.2991,46.3179,46.2803,46.2991,112644.0
2023-12-11 11:10:00,49.32,49.33,49.29,49.29,130287.0,46.3085,46.3179,46.2803,46.2803,130287.0
2023-12-11 11:15:00,49.29,49.31,49.28,49.31,113390.0,46.2803,46.2991,46.2709,46.2991,113390.0
2023-12-11 11:20:00,49.31,49.32,49.29,49.3,116622.0,46.2991,46.3085,46.2803,46.2897,116622.0
2023-12-11 11:25:00,49.3,49.31,49.29,49.3,35927.0,46.2897,46.2991,46.2803,46.2897,35927.0
2023-12-11 11:30:00,49.29,49.3,49.24,49.25,193093.0,46.2803,46.2897,46.2334,46.2428,193093.0
2023-12-11 11:35:00,49.25,49.29,49.24,49.28,168063.0,46.2428,46.2803,46.2334,46.2709,168063.0
2023-12-11 11:40:00,49.28,49.29,49.27,49.28,105255.0,46.2709,46.2803,46.2615,46.2709,105255.0
2023-12-11 11:45:00,49.28,49.29,49.27,49.28,27840.0,46.2709,46.2803,46.2615,46.2709,27840.0
2023-12-11 11:50:00,49.28,49.3,49.27,49.29,61171.0,46.2709,46.2897,46.2615,46.2803,61171.0
2023-12-11 11:55:00,49.29,49.3,49.28,49.29,71887.0,46.2803,46.2897,46.2709,46.2803,71887.0
2023-12-11 12:00:00,49.29,49.3,49.28,49.3,108569.0,46.2803,46.2897,46.2709,46.2897,108569.0
2023-12-11 12:05:00,49.3,49.31,49.29,49.29,48567.0,46.2897,46.2991,46.2803,46.2803,48567.0
2023-12-11 12:10:00,49.3,49.31,49.29,49.3,66704.0,46.2897,46.2991,46.2803,46.2897,66704.0
2023-12-11 12:15:00,49.3,49.3,49.27,49.28,52328.0,46.2897,46.2897,46.2615,46.2709,52328.0
2023-12-11 12:20:00,49.28,49.3,49.27,49.29,57951.0,46.2709,46.2897,46.2615,46.2803,57951.0
2023-12-11 12:25:00,49.3,49.32,49.29,49.32,100105.0,46.2897,46.3085,46.2803,46.3085,100105.0
2023-12-11 12:30:00,49.31,49.32,49.3,49.31,369448.0,46.2991,46.3085,46.2897,46.2991,369448.0
2023-12-11 12:35:00,49.31,49.33,49.31,49.33,56685.0,46.2991,46.3179,46.2991,46.3179,56685.0
2023-12-11 12:40:00,49.33,49.33,49.31,49.31,78889.0,46.3179,46.3179,46.2991,46.2991,78889.0
2023-12-11 12:45:00,49.32,49.33,49.31,49.31,107060.0,46.3085,46.3179,46.2991,46.2991,107060.0
2023-12-11 12:50:00,49.32,49.32,49.29,49.3,80673.0,46.3085,46.3085,46.2803,46.2897,80673.0
2023-12-11 12:55:00,49.3,49.31,49.29,49.3,45835.0,46.2897,46.2991,46.2803,46.2897,45835.0
2023-12-11 13:00:00,49.3,49.34,49.28,49.34,149596.0,46.2897,46.3273,46.2709,46.3273,149596.0
2023-12-11 13:05:00,49.33,49.34,49.31,49.33,105409.0,46.3179,46.3273,46.2991,46.3179,105409.0
2023-12-11 13:10:00,49.33,49.33,49.32,49.33,54584.0,46.3179,46.3179,46.3085,46.3179,54584.0
2023-12-11 13:15:00,49.33,49.36,49.32,49.35,73483.0,46.3179,46.346,46.3085,46.3367,73483.0
2023-12-11 13:20:00,49.35,49.36,49.35,49.36,59334.0,46.3367,46.346,46.3367,46.346,59334.0
2023-12-11 13:25:00,49.36,49.36,49.35,49.36,54757.0,46.346,46.346,46.3367,46.346,54757.0
2023-12-11 13:30:00,49.36,49.38,49.35,49.37,106352.0,46.346,46.3648,46.3367,46.3554,106352.0
2023-12-11 13:35:00,49.37,49.39,49.37,49.39,127706.0,46.3554,46.3742,46.3554,46.3742,127706.0
2023-12-11 13:40:00,49.39,49.4,49.38,49.4,48190.0,46.3742,46.3836,46.3648,46.3836,48190.0
2023-12-11 13:45:00,49.4,49.4,49.38,49.39,96518.0,46.3836,46.3836,46.3648,46.3742,96518.0
2023-12-11 13:50:00,49.39,49.41,49.39,49.4,31881.0,46.3742,46.393,46.3742,46.3836,31881.0
2023-12-11 13:55:00,49.4,49.41,49.38,49.4,60214.0,46.3836,46.393,46.3648,46.3836,60214.0
2023-12-11 14:00:00,49.39,49.4,49.39,49.39,44492.0,46.3742,46.3836,46.3742,46.3742,44492.0
2023-12-11 14:05:00,49.39,49.4,49.38,49.4,59237.0,46.3742,46.3836,46.3648,46.3836,59237.0
2023-12-11 14:10:00,49.4,49.41,49.39,49.4,40385.0,46.3836,46.393,46.3742,46.3836,40385.0
2023-12-11 14:15:00,49.41,49.41,49.38,49.39,85039.0,46.393,46.393,46.3648,46.3742,85039.0
2023-12-11 14:20:00,49.39,49.39,49.38,49.38,58605.0,46.3742,46.3742,46.3648,46.3648,58605.0
2023-12-11 14:25:00,49.39,49.4,49.38,49.39,65192.0,46.3742,46.3836,46.3648,46.3742,65192.0
2023-12-11 14:30:00,49.4,49.4,49.37,49.37,67088.0,46.3836,46.3836,46.3554,46.3554,67088.0
2023-12-11 14:35:00,49.38,49.38,49.36,49.38,65531.0,46.3648,46.3648,46.346,46.3648,65531.0
2023-12-11 14:40:00,49.38,49.38,49.37,49.38,95901.0,46.3648,46.3648,46.3554,46.3648,95901.0
2023-12-11 14:45:00,49.38,49.38,49.37,49.38,44989.0,46.3648,46.3648,46.3554,46.3648,44989.0
2023-12-11 14:50:00,49.38,49.38,49.37,49.38,88692.0,46.3648,46.3648,46.3554,46.3648,88692.0
2023-12-11 14:55:00,49.38,49.39,49.37,49.39,50487.0,46.3648,46.3742,46.3554,46.3742,50487.0
2023-12-11 15:00:00,49.39,49.39,49.37,49.38,45783.0,46.3742,46.3742,46.3554,46.3648,45783.0
2023-12-11 15:05:00,49.37,49.4,49.37,49.39,146413.0,46.3554,46.3836,46.3554,46.3742,146413.0
2023-12-11 15:10:00,49.39,49.4,49.37,49.39,89861.0,46.3742,46.3836,46.3554,46.3742,89861.0
2023-12-11 15:15:00,49.39,49.4,49.38,49.39,33887.0,46.3742,46.3836,46.3648,46.3742,33887.0
2023-12-11 15:20:00,49.4,49.4,49.37,49.38,90263.0,46.3836,46.3836,46.3554,46.3648,90263.0
2023-12-11 15:25:00,49.39,49.39,49.37,49.37,165215.0,46.3742,46.3742,46.3554,46.3554,165215.0
2023-12-11 15:30:00,49.37,49.38,49.36,49.37,72156.0,46.3554,46.3648,46.346,46.3554,72156.0
2023-12-11 15:35:00,49.36,49.38,49.36,49.38,81139.0,46.346,46.3648,46.346,46.3648,81139.0
2023-12-11 15:40:00,49.38,49.38,49.37,49.37,64473.0,46.3648,46.3648,46.3554,46.3554,64473.0
2023-12-11 15:45:00,49.38,49.39,49.37,49.39,79883.0,46.3648,46.3742,46.3554,46.3742,79883.0
2023-12-11 15:50:00,49.38,49.39,49.37,49.37,88246.0,46.3648,46.3742,46.3554,46.3554,88246.0
2023-12-11 15:55:00,49.38,49.39,49.37,49.38,245305.0,46.3648,46.3742,46.3554,46.3648,245305.0
2023-12-12 09:30:00,49.22,49.26,49.11,49.12,210397.0,46.2146,46.2521,46.1113,46.1207,210397.0
2023-12-12 09:35:00,49.12,49.13,49.08,49.09,136047.0,46.1207,46.1301,46.0831,46.0925,136047.0
2023-12-12 09:40:00,49.09,49.11,49.04,49.05,115848.0,46.0925,46.1113,46.0456,46.055,115848.0
2023-12-12 09:45:00,49.04,49.12,49.02,49.1,141405.0,46.0456,46.1207,46.0268,46.1019,141405.0
2023-12-12 09:50:00,49.1,49.15,49.09,49.13,67968.0,46.1019,46.1489,46.0925,46.1301,67968.0
2023-12-12 09:55:00,49.13,49.16,49.12,49.14,62820.0,46.1301,46.1583,46.1207,46.1395,62820.0
2023-12-12 10:00:00,49.14,49.19,49.11,49.19,52572.0,46.1395,46.1864,46.1113,46.1864,52572.0
2023-12-12 10:05:00,49.2,49.21,49.17,49.21,137216.0,46.1958,46.2052,46.1676,46.2052,137216.0
2023-12-12 10:10:00,49.21,49.21,49.14,49.14,248505.0,46.2052,46.2052,46.1395,46.1395,248505.0
2023-12-12 10:15:00,49.15,49.18,49.14,49.17,82545.0,46.1489,46.177,46.1395,46.1676,82545.0
2023-12-12 10:20:00,49.16,49.21,49.16,49.21,81144.0,46.1583,46.2052,46.1583,46.2052,81144.0
2023-12-12 10:25:00,49.21,49.22,49.18,49.19,89491.0,46.2052,46.2146,46.177,46.1864,89491.0
2023-12-12 10:30:00,49.19,49.2,49.16,49.18,70064.0,46.1864,46.1958,46.1583,46.177,70064.0
2023-12-12 10:35:00,49.18,49.21,49.15,49.2,77253.0,46.177,46.2052,46.1489,46.1958,77253.0
2023-12-12 10:40:00,49.21,49.22,49.19,49.2,146256.0,46.2052,46.2146,46.1864,46.1958,146256.0
2023-12-12 10:45:00,49.2,49.23,49.2,49.22,111055.0,46.1958,46.224,46.1958,46.2146,111055.0
2023-12-12 10:50:00,49.23,49.23,49.19,49.2,64608.0,46.224,46.224,46.1864,46.1958,64608.0
2023-12-12 10:55:00,49.19,49.24,49.19,49.23,66746.0,46.1864,46.2334,46.1864,46.224,66746.0
2023-12-12 11:00:00,49.24,49.25,49.22,49.25,270640.0,46.2334,46.2428,46.2146,46.2428,270640.0
2023-12-12 11:05:00,49.25,49.26,49.23,49.23,255671.0,46.2428,46.2521,46.224,46.224,255671.0
2023-12-12 11:10:00,49.23,49.25,49.2,49.2,69304.0,46.224,46.2428,46.1958,46.1958,69304.0
2023-12-12 11:15:00,49.21,49.22,49.19,49.2,106073.0,46.2052,46.2146,46.1864,46.1958,106073.0
2023-12-12 11:20:00,49.2,49.24,49.19,49.23,100689.0,46.1958,46.2334,46.1864,46.224,100689.0
2023-12-12 11:25:00,49.24,49.24,49.21,49.23,100737.0,46.2334,46.2334,46.2052,46.224,100737.0
2023-12-12 11:30:00,49.23,49.25,49.22,49.22,80160.0,46.224,46.2428,46.2146,46.2146,80160.0
2023-12-12 11:35:00,49.22,49.25,49.21,49.25,96357.0,46.2146,46.2428,46.2052,46.2428,96357.0
2023-12-12 11:40:00,49.25,49.25,49.22,49.23,71195.0,46.2428,46.2428,46.2146,46.224,71195.0
2023-12-12 11:45:00,49.23,49.25,49.22,49.24,135823.0,46.224,46.2428,46.2146,46.2334,135823.0
2023-12-12 11:50:00,49.24,49.25,49.22,49.22,66523.0,46.2334,46.2428,46.2146,46.2146,66523.0
2023-12-12 11:55:00,49.22,49.23,49.2,49.23,110387.0,46.2146,46.224,46.1958,46.224,110387.0
2023-12-12 12:00:00,49.23,49.23,49.21,49.22,45538.0,46.224,46.224,46.2052,46.2146,45538.0
2023-12-12 12:05:00,49.21,49.22,49.16,49.16,46493.0,46.2052,46.2146,46.1583,46.1583,46493.0
2023-12-12 12:10:00,49.16,49.2,49.15,49.2,136950.0,46.1583,46.1958,46.1489,46.1958,136950.0
2023-12-12 12:15:00,49.2,49.21,49.19,49.2,114102.0,46.1958,46.2052,46.1864,46.1958,114102.0
2023-12-12 12:20:00,49.2,49.21,49.19,49.21,15127.0,46.1958,46.2052,46.1864,46.2052,15127.0
2023-12-12 12:25:00,49.21,49.21,49.18,49.2,152161.0,46.2052,46.2052,46.177,46.1958,152161.0
2023-12-12 12:30:00,49.2,49.22,49.19,49.22,244017.0,46.1958,46.2146,46.1864,46.2146,244017.0
2023-12-12 12:35:00,49.22,49.22,49.2,49.2,38353.0,46.2146,46.2146,46.1958,46.1958,38353.0
2023-12-12 12:40:00,49.21,49.21,49.2,49.21,128447.0,46.2052,46.2052,46.1958,46.2052,128447.0
2023-12-12 12:45:00,49.2,49.21,49.19,49.2,57592.0,46.1958,46.2052,46.1864,46.1958,57592.0
2023-12-12 12:50:00,49.19,49.2,49.18,49.19,178178.0,46.1864,46.1958,46.177,46.1864,178178.0
2023-12-12 12:55:00,49.18,49.21,49.18,49.2,184969.0,46.177,46.2052,46.177,46.1958,184969.0
2023-12-12 13:00:00,49.2,49.27,49.19,49.27,155862.0,46.1958,46.2615,46.1864,46.2615,155862.0
2023-12-12 13:05:00,49.27,49.27,49.24,49.26,66167.0,46.2615,46.2615,46.2334,46.2521,66167.0
2023-12-12 13:10:00,49.25,49.27,49.25,49.26,74786.0,46.2428,46.2615,46.2428,46.2521,74786.0
2023-12-12 13:15:00,49.26,49.28,49.25,49.26,93707.0,46.2521,46.2709,46.2428,46.2521,93707.0
2023-12-12 13:20:00,49.26,49.26,49.24,49.26,66642.0,46.2521,46.2521,46.2334,46.2521,66642.0
2023-12-12 13:25:00,49.25,49.27,49.25,49.27,34647.0,46.2428,46.2615,46.2428,46.2615,34647.0
2023-12-12 13:30:00,49.27,49.28,49.26,49.28,83666.0,46.2615,46.2709,46.2521,46.2709,83666.0
2023-12-12 13:35:00,49.29,49.31,49.28,49.3,102399.0,46.2803,46.2991,46.2709,46.2897,102399.0
2023-12-12 13:40:00,49.31,49.34,49.3,49.34,80535.0,46.2991,46.3273,46.2897,46.3273,80535.0
2023-12-12 13:45:00,49.34,49.34,49.32,49.33,62704.0,46.3273,46.3273,46.3085,46.3179,62704.0
2023-12-12 13:50:00,49.34,49.35,49.33,49.34,35698.0,46.3273,46.3367,46.3179,46.3273,35698.0
2023-12-12 13:55:00,49.34,49.36,49.34,49.35,59766.0,46.3273,46.346,46.3273,46.3367,59766.0
2023-12-12 14:00:00,49.36,49.36,49.34,49.35,65229.0,46.346,46.346,46.3273,46.3367,65229.0
2023-12-12 14:05:00,49.34,49.36,49.34,49.35,106230.0,46.3273,46.346,46.3273,46.3367,106230.0
2023-12-12 14:10:00,49.36,49.36,49.33,49.33,101831.0,46.346,46.346,46.3179,46.3179,101831.0
2023-12-12 14:15:00,49.34,49.36,49.33,49.36,32734.0,46.3273,46.346,46.3179,46.346,32734.0
2023-12-12 14:20:00,49.35,49.36,49.35,49.36,167306.0,46.3367,46.346,46.3367,46.346,167306.0
2023-12-12 14:25:00,49.36,49.36,49.35,49.36,69330.0,46.346,46.346,46.3367,46.346,69330.0
2023-12-12 14:30:00,49.36,49.36,49.35,49.35,181223.0,46.346,46.346,46.3367,46.3367,181223.0
2023-12-12 14:35:00,49.36,49.36,49.35,49.35,57148.0,46.346,46.346,46.3367,46.3367,57148.0
2023-12-12 14:40:00,49.35,49.36,49.34,49.34,87986.0,46.3367,46.346,46.3273,46.3273,87986.0
2023-12-12 14:45:00,49.34,49.36,49.34,49.36,88916.0,46.3273,46.346,46.3273,46.346,88916.0
2023-12-12 14:50:00,49.36,49.36,49.35,49.36,131884.0,46.346,46.346,46.3367,46.346,131884.0
2023-12-12 14:55:00,49.36,49.36,49.35,49.36,88418.0,46.346,46.346,46.3367,46.346,88418.0
2023-12-12 15:00:00,49.36,49.38,49.35,49.38,221321.0,46.346,46.3648,46.3367,46.3648,221321.0
2023-12-12 15:05:00,49.38,49.39,49.37,49.38,151270.0,46.3648,46.3742,46.3554,46.3648,151270.0
2023-12-12 15:10:00,49.38,49.39,49.37,49.38,99459.0,46.3648,46.3742,46.3554,46.3648,99459.0
2023-12-12 15:15:00,49.38,49.38,49.37,49.37,61307.0,46.3648,46.3648,46.3554,46.3554,61307.0
2023-12-12 15:20:00,49.38,49.39,49.37,49.38,84483.0,46.3648,46.3742,46.3554,46.3648,84483.0
2023-12-12 15:25:00,49.38,49.38,49.37,49.38,101135.0,46.3648,46.3648,46.3554,46.3648,101135.0
2023-12-12 15:30:00,49.38,49.38,49.36,49.37,132717.0,46.3648,46.3648,46.346,46.3554,132717.0
2023-12-12 15:35:00,49.37,49.38,49.35,49.36,147655.0,46.3554,46.3648,46.3367,46.346,147655.0
2023-12-12 15:40:00,49.36,49.37,49.35,49.37,77171.0,46.346,46.3554,46.3367,46.3554,77171.0
2023-12-12 15:45:00,49.37,49.38,49.36,49.38,101501.0,46.3554,46.3648,46.346,46.3648,101501.0
2023-12-12 15:50:00,49.37,49.39,49.37,49.39,94568.0,46.3554,46.3742,46.3554,46.3742,94568.0
2023-12-12 15:55:00,49.39,49.43,49.38,49.43,301879.0,46.3742,46.4118,46.3648,46.4118,301879.0
2023-12-13 09:30:00,49.12,49.15,49.06,49.1,236636.0,46.1207,46.1489,46.0644,46.1019,236636.0
2023-12-13 09:35:00,49.11,49.13,49.08,49.08,61841.0,46.1113,46.1301,46.0831,46.0831,61841.0
2023-12-13 09:40:00,49.08,49.11,49.03,49.04,54865.0,46.0831,46.1113,46.0362,46.0456,54865.0
2023-12-13 09:45:00,49.05,49.1,49.03,49.09,128513.0,46.055,46.1019,46.0362,46.0925,128513.0
2023-12-13 09:50:00,49.09,49.09,49.06,49.08,79887.0,46.0925,46.0925,46.0644,46.0831,79887.0
2023-12-13 09:55:00,49.07,49.1,49.05,49.1,76577.0,46.0737,46.1019,46.055,46.1019,76577.0
2023-12-13 10:00:00,49.09,49.1,49.07,49.08,239355.0,46.0925,46.1019,46.0737,46.0831,239355.0
2023-12-13 10:05:00,49.08,49.08,49.04,49.05,83062.0,46.0831,46.0831,46.0456,46.055,83062.0
2023-12-13 10:10:00,49.05,49.07,49.02,49.04,179134.0,46.055,46.0737,46.0268,46.0456,179134.0
2023-12-13 10:15:00,49.04,49.06,49.03,49.06,104900.0,46.0456,46.0644,46.0362,46.0644,104900.0
2023-12-13 10:20:00,49.06,49.07,49.03,49.05,96019.0,46.0644,46.0737,46.0362,46.055,96019.0
2023-12-13 10:25:00,49.05,49.07,49.04,49.06,87793.0,46.055,46.0737,46.0456,46.0644,87793.0
2023-12-13 10:30:00,49.07,49.07,49.04,49.05,59713.0,46.0737,46.0737,46.0456,46.055,59713.0
2023-12-13 10:35:00,49.05,49.07,49.04,49.05,382785.0,46.055,46.0737,46.0456,46.055,382785.0
2023-12-13 10:40:00,49.06,49.09,49.05,49.08,86519.0,46.0644,46.0925,46.055,46.0831,86519.0
2023-12-13 10:45:00,49.08,49.09,49.07,49.08,126240.0,46.0831,46.0925,46.0737,46.0831,126240.0
2023-12-13 10:50:00,49.09,49.09,49.06,49.06,23846.0,46.0925,46.0925,46.0644,46.0644,23846.0
2023-12-13 10:55:00,49.07,49.08,49.06,49.07,100811.0,46.0737,46.0831,46.0644,46.0737,100811.0
2023-12-13 11:00:00,49.07,49.08,49.04,49.05,99331.0,46.0737,46.0831,46.0456,46.055,99331.0
2023-12-13 11:05:00,49.05,49.05,49.01,49.04,313043.0,46.055,46.055,46.0174,46.0456,313043.0
2023-12-13 11:10:00,49.04,49.04,49.0,49.01,110963.0,46.0456,46.0456,46.008,46.0174,110963.0
2023-12-13 11:15:00,49.01,49.04,49.0,49.04,225369.0,46.0174,46.0456,46.008,46.0456,225369.0
2023-12-13 11:20:00,49.04,49.05,49.01,49.02,116154.0,46.0456,46.055,46.0174,46.0268,116154.0
2023-12-13 11:25:00,49.01,49.03,49.0,49.02,187008.0,46.0174,46.0362,46.008,46.0268,187008.0
2023-12-13 11:30:00,49.02,49.04,49.01,49.02,147814.0,46.0268,46.0456,46.0174,46.0268,147814.0
2023-12-13 11:35:00,49.02,49.03,49.01,49.02,116359.0,46.0268,46.0362,46.0174,46.0268,116359.0
2023-12-13 11:40:00,49.02,49.04,49.01,49.04,109195.0,46.0268,46.0456,46.0174,46.0456,109195.0
2023-12-13 11:45:00,49.04,49.04,49.01,49.02,145417.0,46.0456,46.0456,46.0174,46.0268,145417.0
2023-12-13 11:50:00,49.02,49.03,49.0,49.02,103888.0,46.0268,46.0362,46.008,46.0268,103888.0
2023-12-13 11:55:00,49.01,49.02,48.99,49.01,80993.0,46.0174,46.0268,45.9986,46.0174,80993.0
2023-12-13 12:00:00,49.01,49.02,48.99,49.0,65548.0,46.0174,46.0268,45.9986,46.008,65548.0
2023-12-13 12:05:00,49.0,49.0,48.98,49.0,69636.0,46.008,46.008,45.9892,46.008,69636.0
2023-12-13 12:10:00,49.0,49.0,48.99,49.0,206330.0,46.008,46.008,45.9986,46.008,206330.0
2023-12-13 12:15:00,49.0,49.01,48.97,48.98,61155.0,46.008,46.0174,45.9799,45.9892,61155.0
2023-12-13 12:20:00,48.98,48.98,48.95,48.96,50100.0,45.9892,45.9892,45.9611,45.9705,50100.0
2023-12-13 12:25:00,48.96,48.98,48.95,48.98,114998.0,45.9705,45.9892,45.9611,45.9892,114998.0
2023-12-13 12:30:00,48.97,48.98,48.96,48.98,127226.0,45.9799,45.9892,45.9705,45.9892,127226.0
2023-12-13 12:35:00,48.98,48.99,48.96,48.98,147850.0,45.9892,45.9986,45.9705,45.9892,147850.0
2023-12-13 12:40:00,48.98,48.98,48.96,48.97,52509.0,45.9892,45.9892,45.9705,45.9799,52509.0
2023-12-13 12:45:00,48.96,48.98,48.96,48.98,109923.0,45.9705,45.9892,45.9705,45.9892,109923.0
2023-12-13 12:50:00,48.98,48.99,48.97,48.98,186181.0,45.9892,45.9986,45.9799,45.9892,186181.0
2023-12-13 12:55:00,48.98,48.98,48.97,48.98,26231.0,45.9892,45.9892,45.9799,45.9892,26231.0
2023-12-13 13:00:00,48.97,48.99,48.96,48.97,613577.0,45.9799,45.9986,45.9705,45.9799,613577.0
2023-12-13 13:05:00,48.97,48.97,48.96,48.97,40601.0,45.9799,45.9799,45.9705,45.9799,40601.0
2023-12-13 13:10:00,48.97,48.98,48.96,48.97,108452.0,45.9799,45.9892,45.9705,45.9799,108452.0
2023-12-13 13:15:00,48.97,48.98,48.95,48.96,67766.0,45.9799,45.9892,45.9611,45.9705,67766.0
2023-12-13 13:20:00,48.96,48.96,48.95,48.96,57097.0,45.9705,45.9705,45.9611,45.9705,57097.0
2023-12-13 13:25:00,48.95,48.97,48.93,48.94,77491.0,45.9611,45.9799,45.9423,45.9517,77491.0
2023-12-13 13:30:00,48.94,48.94,48.92,48.94,62800.0,45.9517,45.9517,45.9329,45.9517,62800.0
2023-12-13 13:35:00,48.94,48.94,48.92,48.93,123194.0,45.9517,45.9517,45.9329,45.9423,123194.0
2023-12-13 13:40:00,48.94,48.94,48.93,48.94,45740.0,45.9517,45.9517,45.9423,45.9517,45740.0
2023-12-13 13:45:00,48.94,48.95,48.93,48.95,41057.0,45.9517,45.9611,45.9423,45.9611,41057.0
2023-12-13 13:50:00,48.95,48.98,48.94,48.97,72398.0,45.9611,45.9892,45.9517,45.9799,72398.0
2023-12-13 13:55:00,48.98,49.0,48.97,48.97,154930.0,45.9892,46.008,45.9799,45.9799,154930.0
2023-12-13 14:00:00,48.98,49.28,48.98,49.27,365836.0,45.9892,46.2709,45.9892,46.2615,365836.0
2023-12-13 14:05:00,49.28,49.35,49.27,49.29,126912.0,46.2709,46.3367,46.2615,46.2803,126912.0
2023-12-13 14:10:00,49.3,49.41,49.3,49.38,181011.0,46.2897,46.393,46.2897,46.3648,181011.0
2023-12-13 14:15:00,49.38,49.5,49.38,49.5,77405.0,46.3648,46.4775,46.3648,46.4775,77405.0
2023-12-13 14:20:00,49.51,49.56,49.49,49.53,71277.0,46.4869,46.5338,46.4681,46.5057,71277.0
2023-12-13 14:25:00,49.53,49.56,49.51,49.55,105402.0,46.5057,46.5338,46.4869,46.5244,105402.0
2023-12-13 14:30:00,49.55,49.58,49.52,49.56,177648.0,46.5244,46.5526,46.4963,46.5338,177648.0
2023-12-13 14:35:00,49.56,49.66,49.56,49.66,368007.0,46.5338,46.6277,46.5338,46.6277,368007.0
2023-12-13 14:40:00,49.66,49.76,49.63,49.76,381242.0,46.6277,46.7216,46.5996,46.7216,381242.0
2023-12-13 14:45:00,49.76,49.82,49.74,49.81,328208.0,46.7216,46.778,46.7028,46.7686,328208.0
2023-12-13 14:50:00,49.8,49.83,49.79,49.8,245038.0,46.7592,46.7873,46.7498,46.7592,245038.0
2023-12-13 14:55:00,49.8,49.84,49.78,49.82,251382.0,46.7592,46.7967,46.7404,46.778,251382.0
2023-12-13 15:00:00,49.83,49.91,49.82,49.9,281812.0,46.7873,46.8625,46.778,46.8531,281812.0
2023-12-13 15:05:00,49.9,49.92,49.85,49.9,221386.0,46.8531,46.8718,46.8061,46.8531,221386.0
2023-12-13 15:10:00,49.9,49.9,49.83,49.84,230470.0,46.8531,46.8531,46.7873,46.7967,230470.0
2023-12-13 15:15:00,49.84,49.86,49.82,49.83,252335.0,46.7967,46.8155,46.778,46.7873,252335.0
2023-12-13 15:20:00,49.82,49.83,49.77,49.77,177153.0,46.778,46.7873,46.731,46.731,177153.0
2023-12-13 15:25:00,49.78,49.79,49.73,49.78,130355.0,46.7404,46.7498,46.6934,46.7404,130355.0
2023-12-13 15:30:00,49.78,49.81,49.75,49.81,119092.0,46.7404,46.7686,46.7122,46.7686,119092.0
2023-12-13 15:35:00,49.81,49.87,49.8,49.87,237029.0,46.7686,46.8249,46.7592,46.8249,237029.0
2023-12-13 15:40:00,49.87,49.88,49.86,49.87,218418.0,46.8249,46.8343,46.8155,46.8249,218418.0
2023-12-13 15:45:00,49.86,49.88,49.85,49.87,126962.0,46.8155,46.8343,46.8061,46.8249,126962.0
2023-12-13 15:50:00,49.87,49.89,49.85,49.87,427822.0,46.8249,46.8437,46.8061,46.8249,427822.0
2023-12-13 15:55:00,49.87,49.94,49.87,49.94,714779.0,46.8249,46.8906,46.8249,46.8906,714779.0
2023-12-14 09:30:00,50.15,50.43,50.15,50.43,284174.0,47.0878,47.3507,47.0878,47.3507,284174.0
2023-12-14 09:35:00,50.43,50.48,50.4,50.47,296780.0,47.3507,47.3977,47.3225,47.3883,296780.0
2023-12-14 09:40:00,50.47,50.56,50.47,50.55,426011.0,47.3883,47.4728,47.3883,47.4634,426011.0
2023-12-14 09:45:00,50.55,50.6,50.53,50.54,444999.0,47.4634,47.5103,47.4446,47.454,444999.0
2023-12-14 09:50:00,50.54,50.6,50.52,50.58,221864.0,47.454,47.5103,47.4352,47.4915,221864.0
2023-12-14 09:55:00,50.58,50.6,50.56,50.6,254621.0,47.4915,47.5103,47.4728,47.5103,254621.0
2023-12-14 10:00:00,50.6,50.62,50.52,50.52,169594.0,47.5103,47.5291,47.4352,47.4352,169594.0
2023-12-14 10:05:00,50.52,50.54,50.48,50.52,296340.0,47.4352,47.454,47.3977,47.4352,296340.0
2023-12-14 10:10:00,50.53,50.56,50.5,50.5,211764.0,47.4446,47.4728,47.4164,47.4164,211764.0
2023-12-14 10:15:00,50.49,50.5,50.42,50.47,159149.0,47.407,47.4164,47.3413,47.3883,159149.0
2023-12-14 10:20:00,50.46,50.47,50.41,50.46,212024.0,47.3789,47.3883,47.3319,47.3789,212024.0
2023-12-14 10:25:00,50.46,50.49,50.43,50.47,143262.0,47.3789,47.407,47.3507,47.3883,143262.0
2023-12-14 10:30:00,50.47,50.52,50.46,50.5,98347.0,47.3883,47.4352,47.3789,47.4164,98347.0
2023-12-14 10:35:00,50.51,50.52,50.46,50.48,149104.0,47.4258,47.4352,47.3789,47.3977,149104.0
2023-12-14 10:40:00,50.48,50.5,50.46,50.47,182082.0,47.3977,47.4164,47.3789,47.3883,182082.0
2023-12-14 10:45:00,50.48,50.51,50.47,50.51,226097.0,47.3977,47.4258,47.3883,47.4258,226097.0
2023-12-14 10:50:00,50.5,50.54,50.5,50.53,167000.0,47.4164,47.454,47.4164,47.4446,167000.0
2023-12-14 10:55:00,50.53,50.56,50.5,50.55,160134.0,47.4446,47.4728,47.4164,47.4634,160134.0
2023-12-14 11:00:00,50.55,50.58,50.53,50.55,264034.0,47.4634,47.4915,47.4446,47.4634,264034.0
2023-12-14 11:05:00,50.55,50.59,50.54,50.59,183516.0,47.4634,47.5009,47.454,47.5009,183516.0
2023-12-14 11:10:00,50.59,50.64,50.58,50.59,310561.0,47.5009,47.5479,47.4915,47.5009,310561.0
2023-12-14 11:15:00,50.59,50.61,50.57,50.59,117748.0,47.5009,47.5197,47.4822,47.5009,117748.0
2023-12-14 11:20:00,50.59,50.6,50.56,50.6,137818.0,47.5009,47.5103,47.4728,47.5103,137818.0
2023-12-14 11:25:00,50.6,50.62,50.58,50.62,117536.0,47.5103,47.5291,47.4915,47.5291,117536.0
2023-12-14 11:30:00,50.61,50.64,50.58,50.59,162443.0,47.5197,47.5479,47.4915,47.5009,162443.0
2023-12-14 11:35:00,50.59,50.6,50.54,50.55,92297.0,47.5009,47.5103,47.454,47.4634,92297.0
2023-12-14 11:40:00,50.55,50.59,50.54,50.55,145169.0,47.4634,47.5009,47.454,47.4634,145169.0
2023-12-14 11:45:00,50.55,50.58,50.54,50.57,188678.0,47.4634,47.4915,47.454,47.4822,188678.0
2023-12-14 11:50:00,50.57,50.59,50.56,50.59,139843.0,47.4822,47.5009,47.4728,47.5009,139843.0
2023-12-14 11:55:00,50.58,50.6,50.58,50.59,115613.0,47.4915,47.5103,47.4915,47.5009,115613.0
2023-12-14 12:00:00,50.59,50.62,50.58,50.61,241178.0,47.5009,47.5291,47.4915,47.5197,241178.0
2023-12-14 12:05:00,50.61,50.62,50.59,50.61,178514.0,47.5197,47.5291,47.5009,47.5197,178514.0
2023-12-14 12:10:00,50.61,50.63,50.6,50.62,179272.0,47.5197,47.5385,47.5103,47.5291,179272.0
2023-12-14 12:15:00,50.62,50.62,50.6,50.62,51026.0,47.5291,47.5291,47.5103,47.5291,51026.0
2023-12-14 12:20:00,50.62,50.64,50.6,50.61,126709.0,47.5291,47.5479,47.5103,47.5197,126709.0
2023-12-14 12:25:00,50.61,50.63,50.6,50.62,117248.0,47.5197,47.5385,47.5103,47.5291,117248.0
2023-12-14 12:30:00,50.62,50.65,50.62,50.64,58191.0,47.5291,47.5573,47.5291,47.5479,58191.0
2023-12-14 12:35:00,50.64,50.65,50.63,50.63,228106.0,47.5479,47.5573,47.5385,47.5385,228106.0
2023-12-14 12:40:00,50.64,50.65,50.63,50.65,99569.0,47.5479,47.5573,47.5385,47.5573,99569.0
2023-12-14 12:45:00,50.64,50.66,50.64,50.65,83849.0,47.5479,47.5667,47.5479,47.5573,83849.0
2023-12-14 12:50:00,50.65,50.66,50.61,50.62,51113.0,47.5573,47.5667,47.5197,47.5291,51113.0
2023-12-14 12:55:00,50.62,50.63,50.58,50.58,58779.0,47.5291,47.5385,47.4915,47.4915,58779.0
2023-12-14 13:00:00,50.58,50.59,50.52,50.53,80441.0,47.4915,47.5009,47.4352,47.4446,80441.0
2023-12-14 13:05:00,50.53,50.54,50.51,50.53,56292.0,47.4446,47.454,47.4258,47.4446,56292.0
2023-12-14 13:10:00,50.53,50.55,50.52,50.54,71693.0,47.4446,47.4634,47.4352,47.454,71693.0
2023-12-14 13:15:00,50.54,50.54,50.52,50.54,92623.0,47.454,47.454,47.4352,47.454,92623.0
2023-12-14 13:20:00,50.53,50.54,50.51,50.51,46989.0,47.4446,47.454,47.4258,47.4258,46989.0
2023-12-14 13:25:00,50.52,50.53,50.49,50.5,93690.0,47.4352,47.4446,47.407,47.4164,93690.0
2023-12-14 13:30:00,50.49,50.5,50.47,50.48,92612.0,47.407,47.4164,47.3883,47.3977,92612.0
2023-12-14 13:35:00,50.49,50.49,50.45,50.48,77378.0,47.407,47.407,47.3695,47.3977,77378.0
2023-12-14 13:40:00,50.48,50.49,50.47,50.49,221113.0,47.3977,47.407,47.3883,47.407,221113.0
2023-12-14 13:45:00,50.48,50.5,50.47,50.49,184210.0,47.3977,47.4164,47.3883,47.407,184210.0
2023-12-14 13:50:00,50.48,50.49,50.41,50.41,141136.0,47.3977,47.407,47.3319,47.3319,141136.0
2023-12-14 13:55:00,50.42,50.47,50.42,50.46,299924.0,47.3413,47.3883,47.3413,47.3789,299924.0
2023-12-14 14:00:00,50.46,50.51,50.46,50.48,131464.0,47.3789,47.4258,47.3789,47.3977,131464.0
2023-12-14 14:05:00,50.47,50.49,50.47,50.48,130044.0,47.3883,47.407,47.3883,47.3977,130044.0
2023-12-14 14:10:00,50.48,50.52,50.48,50.51,187327.0,47.3977,47.4352,47.3977,47.4258,187327.0
2023-12-14 14:15:00,50.51,50.55,50.51,50.55,183854.0,47.4258,47.4634,47.4258,47.4634,183854.0
2023-12-14 14:20:00,50.54,50.56,50.54,50.55,103660.0,47.454,47.4728,47.454,47.4634,103660.0
2023-12-14 14:25:00,50.55,50.57,50.55,50.55,204016.0,47.4634,47.4822,47.4634,47.4634,204016.0
2023-12-14 14:30:00,50.55,50.55,50.54,50.55,150697.0,47.4634,47.4634,47.454,47.4634,150697.0
2023-12-14 14:35:00,50.55,50.55,50.51,50.52,171371.0,47.4634,47.4634,47.4258,47.4352,171371.0
2023-12-14 14:40:00,50.51,50.53,50.5,50.52,163355.0,47.4258,47.4446,47.4164,47.4352,163355.0
2023-12-14 14:45:00,50.53,50.53,50.51,50.52,67530.0,47.4446,47.4446,47.4258,47.4352,67530.0
2023-12-14 14:50:00,50.52,50.52,50.5,50.51,60677.0,47.4352,47.4352,47.4164,47.4258,60677.0
2023-12-14 14:55:00,50.5,50.52,50.49,50.51,170243.0,47.4164,47.4352,47.407,47.4258,170243.0
2023-12-14 15:00:00,50.52,50.53,50.51,50.52,144273.0,47.4352,47.4446,47.4258,47.4352,144273.0
2023-12-14 15:05:00,50.51,50.53,50.5,50.53,189648.0,47.4258,47.4446,47.4164,47.4446,189648.0
2023-12-14 15:10:00,50.53,50.55,50.52,50.54,162436.0,47.4446,47.4634,47.4352,47.454,162436.0
2023-12-14 15:15:00,50.54,50.55,50.52,50.55,143534.0,47.454,47.4634,47.4352,47.4634,143534.0
2023-12-14 15:20:00,50.55,50.56,50.54,50.55,66293.0,47.4634,47.4728,47.454,47.4634,66293.0
2023-12-14 15:25:00,50.56,50.57,50.55,50.55,280427.0,47.4728,47.4822,47.4634,47.4634,280427.0
2023-12-14 15:30:00,50.55,50.58,50.55,50.57,180439.0,47.4634,47.4915,47.4634,47.4822,180439.0
2023-12-14 15:35:00,50.57,50.58,50.55,50.58,159786.0,47.4822,47.4915,47.4634,47.4915,159786.0
2023-12-14 15:40:00,50.58,50.59,50.57,50.58,119558.0,47.4915,47.5009,47.4822,47.4915,119558.0
2023-12-14 15:45:00,50.59,50.6,50.57,50.59,264546.0,47.5009,47.5103,47.4822,47.5009,264546.0
2023-12-14 15:50:00,50.59,50.6,50.58,50.59,245834.0,47.5009,47.5103,47.4915,47.5009,245834.0
2023-12-14 15:55:00,50.59,50.6,50.57,50.6,710104.0,47.5009,47.5103,47.4822,47.5103,710104.0
2023-12-15 09:30:00,50.5,50.58,50.46,50.51,233073.0,47.4164,47.4915,47.3789,47.4258,233073.0
2023-12-15 09:35:00,50.51,50.51,50.39,50.41,251586.0,47.4258,47.4258,47.3131,47.3319,251586.0
2023-12-15 09:40:00,50.41,50.46,50.39,50.41,141112.0,47.3319,47.3789,47.3131,47.3319,141112.0
2023-12-15 09:45:00,50.41,50.44,50.36,50.42,256555.0,47.3319,47.3601,47.285,47.3413,256555.0
2023-12-15 09:50:00,50.42,50.43,50.35,50.41,181310.0,47.3413,47.3507,47.2756,47.3319,181310.0
2023-12-15 09:55:00,50.42,50.45,50.39,50.42,190020.0,47.3413,47.3695,47.3131,47.3413,190020.0
2023-12-15 10:00:00,50.42,50.49,50.42,50.46,189945.0,47.3413,47.407,47.3413,47.3789,189945.0
2023-12-15 10:05:00,50.46,50.51,50.45,50.51,178635.0,47.3789,47.4258,47.3695,47.4258,178635.0
2023-12-15 10:10:00,50.5,50.51,50.46,50.51,182118.0,47.4164,47.4258,47.3789,47.4258,182118.0
2023-12-15 10:15:00,50.51,50.53,50.48,50.51,196533.0,47.4258,47.4446,47.3977,47.4258,196533.0
2023-12-15 10:20:00,50.5,50.54,50.49,50.49,410136.0,47.4164,47.454,47.407,47.407,410136.0
2023-12-15 10:25:00,50.5,50.56,50.5,50.54,147267.0,47.4164,47.4728,47.4164,47.454,147267.0
2023-12-15 10:30:00,50.53,50.55,50.52,50.55,184085.0,47.4446,47.4634,47.4352,47.4634,184085.0
2023-12-15 10:35:00,50.55,50.55,50.52,50.54,152750.0,47.4634,47.4634,47.4352,47.454,152750.0
2023-12-15 10:40:00,50.54,50.58,50.53,50.54,201546.0,47.454,47.4915,47.4446,47.454,201546.0
2023-12-15 10:45:00,50.53,50.55,50.51,50.55,103278.0,47.4446,47.4634,47.4258,47.4634,103278.0
2023-12-15 10:50:00,50.55,50.6,50.54,50.6,288812.0,47.4634,47.5103,47.454,47.5103,288812.0
2023-12-15 10:55:00,50.6,50.62,50.58,50.61,99159.0,47.5103,47.5291,47.4915,47.5197,99159.0
2023-12-15 11:00:00,50.6,50.61,50.57,50.57,69992.0,47.5103,47.5197,47.4822,47.4822,69992.0
2023-12-15 11:05:00,50.57,50.57,50.51,50.52,114440.0,47.4822,47.4822,47.4258,47.4352,114440.0
2023-12-15 11:10:00,50.52,50.55,50.49,50.53,105112.0,47.4352,47.4634,47.407,47.4446,105112.0
2023-12-15 11:15:00,50.54,50.54,50.5,50.53,100283.0,47.454,47.454,47.4164,47.4446,100283.0
2023-12-15 11:20:00,50.52,50.54,50.51,50.54,115550.0,47.4352,47.454,47.4258,47.454,115550.0
2023-12-15 11:25:00,50.54,50.59,50.53,50.59,240445.0,47.454,47.5009,47.4446,47.5009,240445.0
2023-12-15 11:30:00,50.59,50.59,50.56,50.57,220076.0,47.5009,47.5009,47.4728,47.4822,220076.0
2023-12-15 11:35:00,50.56,50.58,50.55,50.56,116529.0,47.4728,47.4915,47.4634,47.4728,116529.0
2023-12-15 11:40:00,50.55,50.56,50.52,50.53,192267.0,47.4634,47.4728,47.4352,47.4446,192267.0
2023-12-15 11:45:00,50.53,50.53,50.48,50.48,179930.0,47.4446,47.4446,47.3977,47.3977,179930.0
2023-12-15 11:50:00,50.48,50.51,50.48,50.5,110818.0,47.3977,47.4258,47.3977,47.4164,110818.0
2023-12-15 11:55:00,50.5,50.51,50.49,50.5,203570.0,47.4164,47.4258,47.407,47.4164,203570.0
2023-12-15 12:00:00,50.5,50.51,50.46,50.47,93969.0,47.4164,47.4258,47.3789,47.3883,93969.0
2023-12-15 12:05:00,50.47,50.51,50.46,50.5,123214.0,47.3883,47.4258,47.3789,47.4164,123214.0
2023-12-15 12:10:00,50.5,50.51,50.47,50.48,209340.0,47.4164,47.4258,47.3883,47.3977,209340.0
2023-12-15 12:15:00,50.48,50.49,50.47,50.49,246010.0,47.3977,47.407,47.3883,47.407,246010.0
2023-12-15 12:20:00,50.5,50.52,50.49,50.52,89530.0,47.4164,47.4352,47.407,47.4352,89530.0
2023-12-15 12:25:00,50.52,50.53,50.51,50.51,80029.0,47.4352,47.4446,47.4258,47.4258,80029.0
2023-12-15 12:30:00,50.51,50.52,50.5,50.51,68587.0,47.4258,47.4352,47.4164,47.4258,68587.0
2023-12-15 12:35:00,50.51,50.51,50.48,50.49,140646.0,47.4258,47.4258,47.3977,47.407,140646.0
2023-12-15 12:40:00,50.48,50.49,50.46,50.47,49684.0,47.3977,47.407,47.3789,47.3883,49684.0
2023-12-15 12:45:00,50.47,50.47,50.42,50.45,113746.0,47.3883,47.3883,47.3413,47.3695,113746.0
2023-12-15 12:50:00,50.46,50.46,50.43,50.43,31236.0,47.3789,47.3789,47.3507,47.3507,31236.0
2023-12-15 12:55:00,50.44,50.44,50.42,50.43,85113.0,47.3601,47.3601,47.3413,47.3507,85113.0
2023-12-15 13:00:00,50.43,50.44,50.41,50.44,82495.0,47.3507,47.3601,47.3319,47.3601,82495.0
2023-12-15 13:05:00,50.44,50.45,50.42,50.42,82180.0,47.3601,47.3695,47.3413,47.3413,82180.0
2023-12-15 13:10:00,50.42,50.43,50.4,50.43,136792.0,47.3413,47.3507,47.3225,47.3507,136792.0
2023-12-15 13:15:00,50.43,50.43,50.4,50.41,125660.0,47.3507,47.3507,47.3225,47.3319,125660.0
2023-12-15 13:20:00,50.41,50.42,50.39,50.41,74113.0,47.3319,47.3413,47.3131,47.3319,74113.0
2023-12-15 13:25:00,50.41,50.43,50.41,50.43,95520.0,47.3319,47.3507,47.3319,47.3507,95520.0
2023-12-15 13:30:00,50.43,50.44,50.41,50.41,69657.0,47.3507,47.3601,47.3319,47.3319,69657.0
2023-12-15 13:35:00,50.42,50.43,50.38,50.4,62475.0,47.3413,47.3507,47.3038,47.3225,62475.0
2023-12-15 13:40:00,50.39,50.39,50.33,50.34,219879.0,47.3131,47.3131,47.2568,47.2662,219879.0
2023-12-15 13:45:00,50.33,50.36,50.32,50.34,250299.0,47.2568,47.285,47.2474,47.2662,250299.0
2023-12-15 13:50:00,50.35,50.37,50.32,50.33,160704.0,47.2756,47.2944,47.2474,47.2568,160704.0
2023-12-15 13:55:00,50.33,50.34,50.3,50.32,75824.0,47.2568,47.2662,47.2286,47.2474,75824.0
2023-12-15 14:00:00,50.32,50.33,50.3,50.33,57945.0,47.2474,47.2568,47.2286,47.2568,57945.0
2023-12-15 14:05:00,50.33,50.34,50.3,50.34,77516.0,47.2568,47.2662,47.2286,47.2662,77516.0
2023-12-15 14:10:00,50.34,50.36,50.33,50.36,87064.0,47.2662,47.285,47.2568,47.285,87064.0
2023-12-15 14:15:00,50.36,50.37,50.35,50.37,98639.0,47.285,47.2944,47.2756,47.2944,98639.0
2023-12-15 14:20:00,50.36,50.37,50.34,50.34,171135.0,47.285,47.2944,47.2662,47.2662,171135.0
2023-12-15 14:25:00,50.34,50.34,50.32,50.32,101787.0,47.2662,47.2662,47.2474,47.2474,101787.0
2023-12-15 14:30:00,50.33,50.34,50.32,50.34,91602.0,47.2568,47.2662,47.2474,47.2662,91602.0
2023-12-15 14:35:00,50.34,50.35,50.34,50.35,53891.0,47.2662,47.2756,47.2662,47.2756,53891.0
2023-12-15 14:40:00,50.34,50.36,50.34,50.36,92520.0,47.2662,47.285,47.2662,47.285,92520.0
2023-12-15 14:45:00,50.35,50.36,50.34,50.34,100452.0,47.2756,47.285,47.2662,47.2662,100452.0
2023-12-15 14:50:00,50.35,50.35,50.34,50.35,47535.0,47.2756,47.2756,47.2662,47.2756,47535.0
2023-12-15 14:55:00,50.34,50.35,50.31,50.34,266285.0,47.2662,47.2756,47.238,47.2662,266285.0
2023-12-15 15:00:00,50.34,50.35,50.33,50.34,89349.0,47.2662,47.2756,47.2568,47.2662,89349.0
2023-12-15 15:05:00,50.34,50.35,50.33,50.35,135500.0,47.2662,47.2756,47.2568,47.2756,135500.0
2023-12-15 15:10:00,50.35,50.38,50.35,50.38,100007.0,47.2756,47.3038,47.2756,47.3038,100007.0
2023-12-15 15:15:00,50.37,50.38,50.37,50.38,161140.0,47.2944,47.3038,47.2944,47.3038,161140.0
2023-12-15 15:20:00,50.38,50.38,50.37,50.38,94774.0,47.3038,47.3038,47.2944,47.3038,94774.0
2023-12-15 15:25:00,50.38,50.39,50.37,50.39,99030.0,47.3038,47.3131,47.2944,47.3131,99030.0
2023-12-15 15:30:00,50.39,50.39,50.36,50.37,281148.0,47.3131,47.3131,47.285,47.2944,281148.0
2023-12-15 15:35:00,50.37,50.37,50.35,50.35,135319.0,47.2944,47.2944,47.2756,47.2756,135319.0
2023-12-15 15:40:00,50.36,50.36,50.34,50.34,269760.0,47.285,47.285,47.2662,47.2662,269760.0
2023-12-15 15:45:00,50.34,50.35,50.3,50.3,270026.0,47.2662,47.2756,47.2286,47.2286,270026.0
2023-12-15 15:50:00,50.3,50.34,50.3,50.33,339009.0,47.2286,47.2662,47.2286,47.2568,339009.0
2023-12-15 15:55:00,50.33,50.33,50.28,50.3,1326008.0,47.2568,47.2568,47.2099,47.2286,1326008.0
2023-12-18 09:30:00,50.21,50.25,50.15,50.19,251228.0,47.1441,47.1817,47.0878,47.1254,251228.0
2023-12-18 09:35:00,50.19,50.21,50.14,50.21,136072.0,47.1254,47.1441,47.0784,47.1441,136072.0
2023-12-18 09:40:00,50.21,50.25,50.17,50.19,64477.0,47.1441,47.1817,47.1066,47.1254,64477.0
2023-12-18 09:45:00,50.19,50.21,50.13,50.14,68750.0,47.1254,47.1441,47.069,47.0784,68750.0
2023-12-18 09:50:00,50.14,50.15,50.11,50.15,55715.0,47.0784,47.0878,47.0502,47.0878,55715.0
2023-12-18 09:55:00,50.16,50.18,50.1,50.16,45028.0,47.0972,47.116,47.0409,47.0972,45028.0
2023-12-18 10:00:00,50.18,50.22,50.17,50.19,103297.0,47.116,47.1535,47.1066,47.1254,103297.0
2023-12-18 10:05:00,50.18,50.21,50.17,50.18,115603.0,47.116,47.1441,47.1066,47.116,115603.0
2023-12-18 10:10:00,50.19,50.21,50.14,50.15,84074.0,47.1254,47.1441,47.0784,47.0878,84074.0
2023-12-18 10:15:00,50.15,50.17,50.14,50.16,91183.0,47.0878,47.1066,47.0784,47.0972,91183.0
2023-12-18 10:20:00,50.15,50.16,50.1,50.14,90048.0,47.0878,47.0972,47.0409,47.0784,90048.0
2023-12-18 10:25:00,50.14,50.14,50.1,50.13,93152.0,47.0784,47.0784,47.0409,47.069,93152.0
2023-12-18 10:30:00,50.13,50.13,50.11,50.13,28942.0,47.069,47.069,47.0502,47.069,28942.0
2023-12-18 10:35:00,50.12,50.12,50.05,50.06,71632.0,47.0596,47.0596,46.9939,47.0033,71632.0
2023-12-18 10:40:00,50.07,50.09,50.05,50.08,280194.0,47.0127,47.0315,46.9939,47.0221,280194.0
2023-12-18 10:45:00,50.07,50.09,50.06,50.08,117464.0,47.0127,47.0315,47.0033,47.0221,117464.0
2023-12-18 10:50:00,50.08,50.08,50.04,50.04,65297.0,47.0221,47.0221,46.9845,46.9845,65297.0
2023-12-18 10:55:00,50.05,50.08,50.04,50.07,129859.0,46.9939,47.0221,46.9845,47.0127,129859.0
2023-12-18 11:00:00,50.06,50.09,50.06,50.07,48698.0,47.0033,47.0315,47.0033,47.0127,48698.0
2023-12-18 11:05:00,50.06,50.11,50.06,50.11,145584.0,47.0033,47.0502,47.0033,47.0502,145584.0
2023-12-18 11:10:00,50.12,50.14,50.11,50.14,470891.0,47.0596,47.0784,47.0502,47.0784,470891.0
2023-12-18 11:15:00,50.14,50.16,50.12,50.14,53872.0,47.0784,47.0972,47.0596,47.0784,53872.0
2023-12-18 11:20:00,50.14,50.14,50.11,50.12,106459.0,47.0784,47.0784,47.0502,47.0596,106459.0
2023-12-18 11:25:00,50.13,50.14,50.12,50.13,43176.0,47.069,47.0784,47.0596,47.069,43176.0
2023-12-18 11:30:00,50.13,50.14,50.11,50.13,91549.0,47.069,47.0784,47.0502,47.069,91549.0
2023-12-18 11:35:00,50.13,50.14,50.11,50.11,175449.0,47.069,47.0784,47.0502,47.0502,175449.0
2023-12-18 11:40:00,50.11,50.13,50.09,50.13,104724.0,47.0502,47.069,47.0315,47.069,104724.0
2023-12-18 11:45:00,50.12,50.14,50.11,50.14,109754.0,47.0596,47.0784,47.0502,47.0784,109754.0
2023-12-18 11:50:00,50.14,50.15,50.1,50.13,70749.0,47.0784,47.0878,47.0409,47.069,70749.0
2023-12-18 11:55:00,50.13,50.13,50.1,50.12,72905.0,47.069,47.069,47.0409,47.0596,72905.0
2023-12-18 12:00:00,50.12,50.16,50.12,50.16,104905.0,47.0596,47.0972,47.0596,47.0972,104905.0
2023-12-18 12:05:00,50.15,50.16,50.14,50.15,49102.0,47.0878,47.0972,47.0784,47.0878,49102.0
2023-12-18 12:10:00,50.16,50.16,50.13,50.14,106223.0,47.0972,47.0972,47.069,47.0784,106223.0
2023-12-18 12:15:00,50.14,50.17,50.13,50.17,91990.0,47.0784,47.1066,47.069,47.1066,91990.0
2023-12-18 12:20:00,50.17,50.19,50.16,50.19,144819.0,47.1066,47.1254,47.0972,47.1254,144819.0
2023-12-18 12:25:00,50.18,50.2,50.18,50.19,90036.0,47.116,47.1347,47.116,47.1254,90036.0
2023-12-18 12:30:00,50.2,50.21,50.19,50.21,28573.0,47.1347,47.1441,47.1254,47.1441,28573.0
2023-12-18 12:35:00,50.21,50.21,50.18,50.2,35014.0,47.1441,47.1441,47.116,47.1347,35014.0
2023-12-18 12:40:00,50.2,50.22,50.19,50.21,54639.0,47.1347,47.1535,47.1254,47.1441,54639.0
2023-12-18 12:45:00,50.21,50.23,50.2,50.21,35916.0,47.1441,47.1629,47.1347,47.1441,35916.0
2023-12-18 12:50:00,50.22,50.22,50.21,50.21,93961.0,47.1535,47.1535,47.1441,47.1441,93961.0
2023-12-18 12:55:00,50.22,50.25,50.21,50.25,148079.0,47.1535,47.1817,47.1441,47.1817,148079.0
2023-12-18 13:00:00,50.25,50.26,50.22,50.22,76171.0,47.1817,47.1911,47.1535,47.1535,76171.0
2023-12-18 13:05:00,50.23,50.23,50.21,50.22,22762.0,47.1629,47.1629,47.1441,47.1535,22762.0
2023-12-18 13:10:00,50.22,50.24,50.22,50.23,113036.0,47.1535,47.1723,47.1535,47.1629,113036.0
2023-12-18 13:15:00,50.23,50.23,50.21,50.22,80646.0,47.1629,47.1629,47.1441,47.1535,80646.0
2023-12-18 13:20:00,50.22,50.24,50.21,50.23,30245.0,47.1535,47.1723,47.1441,47.1629,30245.0
2023-12-18 13:25:00,50.23,50.26,50.23,50.25,27326.0,47.1629,47.1911,47.1629,47.1817,27326.0
2023-12-18 13:30:00,50.26,50.27,50.24,50.26,93971.0,47.1911,47.2005,47.1723,47.1911,93971.0
2023-12-18 13:35:00,50.25,50.26,50.23,50.25,111727.0,47.1817,47.1911,47.1629,47.1817,111727.0
2023-12-18 13:40:00,50.25,50.27,50.24,50.26,59291.0,47.1817,47.2005,47.1723,47.1911,59291.0
2023-12-18 13:45:00,50.26,50.27,50.25,50.26,83927.0,47.1911,47.2005,47.1817,47.1911,83927.0
2023-12-18 13:50:00,50.26,50.28,50.25,50.28,50943.0,47.1911,47.2099,47.1817,47.2099,50943.0
2023-12-18 13:55:00,50.27,50.28,50.26,50.27,105432.0,47.2005,47.2099,47.1911,47.2005,105432.0
2023-12-18 14:00:00,50.26,50.27,50.26,50.27,129428.0,47.1911,47.2005,47.1911,47.2005,129428.0
2023-12-18 14:05:00,50.26,50.27,50.25,50.26,89427.0,47.1911,47.2005,47.1817,47.1911,89427.0
2023-12-18 14:10:00,50.26,50.26,50.25,50.26,108021.0,47.1911,47.1911,47.1817,47.1911,108021.0
2023-12-18 14:15:00,50.26,50.26,50.24,50.25,87801.0,47.1911,47.1911,47.1723,47.1817,87801.0
2023-12-18 14:20:00,50.25,50.27,50.24,50.27,137090.0,47.1817,47.2005,47.1723,47.2005,137090.0
2023-12-18 14:25:00,50.26,50.27,50.24,50.25,118374.0,47.1911,47.2005,47.1723,47.1817,118374.0
2023-12-18 14:30:00,50.25,50.25,50.23,50.23,112201.0,47.1817,47.1817,47.1629,47.1629,112201.0
2023-12-18 14:35:00,50.23,50.24,50.23,50.23,43216.0,47.1629,47.1723,47.1629,47.1629,43216.0
2023-12-18 14:40:00,50.24,50.25,50.23,50.25,136374.0,47.1723,47.1817,47.1629,47.1817,136374.0
2023-12-18 14:45:00,50.25,50.25,50.23,50.23,48523.0,47.1817,47.1817,47.1629,47.1629,48523.0
2023-12-18 14:50:00,50.23,50.25,50.23,50.25,86155.0,47.1629,47.1817,47.1629,47.1817,86155.0
2023-12-18 14:55:00,50.25,50.25,50.23,50.24,99402.0,47.1817,47.1817,47.1629,47.1723,99402.0
2023-12-18 15:00:00,50.24,50.24,50.22,50.24,110371.0,47.1723,47.1723,47.1535,47.1723,110371.0
2023-12-18 15:05:00,50.23,50.25,50.23,50.25,116407.0,47.1629,47.1817,47.1629,47.1817,116407.0
2023-12-18 15:10:00,50.25,50.26,50.24,50.26,48659.0,47.1817,47.1911,47.1723,47.1911,48659.0
2023-12-18 15:15:00,50.25,50.27,50.25,50.26,182642.0,47.1817,47.2005,47.1817,47.1911,182642.0
2023-12-18 15:20:00,50.26,50.28,50.25,50.28,81485.0,47.1911,47.2099,47.1817,47.2099,81485.0
2023-12-18 15:25:00,50.27,50.28,50.27,50.28,90901.0,47.2005,47.2099,47.2005,47.2099,90901.0
2023-12-18 15:30:00,50.28,50.28,50.27,50.28,109908.0,47.2099,47.2099,47.2005,47.2099,109908.0
2023-12-18 15:35:00,50.28,50.28,50.25,50.26,145086.0,47.2099,47.2099,47.1817,47.1911,145086.0
2023-12-18 15:40:00,50.25,50.26,50.24,50.25,167493.0,47.1817,47.1911,47.1723,47.1817,167493.0
2023-12-18 15:45:00,50.25,50.27,50.24,50.27,180870.0,47.1817,47.2005,47.1723,47.2005,180870.0
2023-12-18 15:50:00,50.27,50.28,50.26,50.27,150297.0,47.2005,47.2099,47.1911,47.2005,150297.0
2023-12-18 15:55:00,50.27,50.27,50.24,50.26,437076.0,47.2005,47.2005,47.1723,47.1911,437076.0
2023-12-19 09:30:00,50.4,50.51,50.4,50.49,727177.0,47.3225,47.4258,47.3225,47.407,727177.0
2023-12-19 09:35:00,50.49,50.55,50.49,50.55,122291.0,47.407,47.4634,47.407,47.4634,122291.0
2023-12-19 09:40:00,50.54,50.62,50.53,50.58,155216.0,47.454,47.5291,47.4446,47.4915,155216.0
2023-12-19 09:45:00,50.57,50.62,50.56,50.59,162342.0,47.4822,47.5291,47.4728,47.5009,162342.0
2023-12-19 09:50:00,50.6,50.67,50.59,50.67,253961.0,47.5103,47.5761,47.5009,47.5761,253961.0
2023-12-19 09:55:00,50.66,50.67,50.62,50.64,81617.0,47.5667,47.5761,47.5291,47.5479,81617.0
2023-12-19 10:00:00,50.63,50.64,50.58,50.6,224951.0,47.5385,47.5479,47.4915,47.5103,224951.0
2023-12-19 10:05:00,50.59,50.61,50.58,50.59,106872.0,47.5009,47.5197,47.4915,47.5009,106872.0
2023-12-19 10:10:00,50.59,50.62,50.57,50.58,209263.0,47.5009,47.5291,47.4822,47.4915,209263.0
2023-12-19 10:15:00,50.58,50.64,50.57,50.64,163614.0,47.4915,47.5479,47.4822,47.5479,163614.0
2023-12-19 10:20:00,50.64,50.68,50.62,50.67,197881.0,47.5479,47.5854,47.5291,47.5761,197881.0
2023-12-19 10:25:00,50.67,50.7,50.66,50.7,205541.0,47.5761,47.6042,47.5667,47.6042,205541.0
2023-12-19 10:30:00,50.7,50.71,50.68,50.71,323540.0,47.6042,47.6136,47.5854,47.6136,323540.0
2023-12-19 10:35:00,50.7,50.71,50.68,50.69,116323.0,47.6042,47.6136,47.5854,47.5948,116323.0
2023-12-19 10:40:00,50.69,50.7,50.65,50.68,127434.0,47.5948,47.6042,47.5573,47.5854,127434.0
2023-12-19 10:45:00,50.68,50.69,50.66,50.69,107961.0,47.5854,47.5948,47.5667,47.5948,107961.0
2023-12-19 10:50:00,50.69,50.7,50.67,50.7,160785.0,47.5948,47.6042,47.5761,47.6042,160785.0
2023-12-19 10:55:00,50.7,50.71,50.68,50.7,187348.0,47.6042,47.6136,47.5854,47.6042,187348.0
2023-12-19 11:00:00,50.7,50.71,50.68,50.71,128634.0,47.6042,47.6136,47.5854,47.6136,128634.0
2023-12-19 11:05:00,50.71,50.71,50.68,50.71,159089.0,47.6136,47.6136,47.5854,47.6136,159089.0
2023-12-19 11:10:00,50.72,50.72,50.7,50.72,114575.0,47.623,47.623,47.6042,47.623,114575.0
2023-12-19 11:15:00,50.72,50.72,50.7,50.72,116389.0,47.623,47.623,47.6042,47.623,116389.0
2023-12-19 11:20:00,50.72,50.72,50.7,50.71,171672.0,47.623,47.623,47.6042,47.6136,171672.0
2023-12-19 11:25:00,50.71,50.72,50.69,50.7,174635.0,47.6136,47.623,47.5948,47.6042,174635.0
2023-12-19 11:30:00,50.7,50.7,50.65,50.66,142045.0,47.6042,47.6042,47.5573,47.5667,142045.0
2023-12-19 11:35:00,50.66,50.69,50.66,50.67,171186.0,47.5667,47.5948,47.5667,47.5761,171186.0
2023-12-19 11:40:00,50.67,50.69,50.66,50.66,91975.0,47.5761,47.5948,47.5667,47.5667,91975.0
2023-12-19 11:45:00,50.66,50.67,50.64,50.65,112997.0,47.5667,47.5761,47.5479,47.5573,112997.0
2023-12-19 11:50:00,50.65,50.65,50.61,50.62,84923.0,47.5573,47.5573,47.5197,47.5291,84923.0
2023-12-19 11:55:00,50.62,50.63,50.6,50.61,77733.0,47.5291,47.5385,47.5103,47.5197,77733.0
2023-12-19 12:00:00,50.6,50.61,50.59,50.61,127280.0,47.5103,47.5197,47.5009,47.5197,127280.0
2023-12-19 12:05:00,50.61,50.61,50.58,50.59,113677.0,47.5197,47.5197,47.4915,47.5009,113677.0
2023-12-19 12:10:00,50.59,50.59,50.56,50.59,113448.0,47.5009,47.5009,47.4728,47.5009,113448.0
2023-12-19 12:15:00,50.59,50.62,50.58,50.62,69782.0,47.5009,47.5291,47.4915,47.5291,69782.0
2023-12-19 12:20:00,50.62,50.63,50.59,50.61,148130.0,47.5291,47.5385,47.5009,47.5197,148130.0
2023-12-19 12:25:00,50.61,50.63,50.6,50.63,113920.0,47.5197,47.5385,47.5103,47.5385,113920.0
2023-12-19 12:30:00,50.62,50.65,50.62,50.65,124590.0,47.5291,47.5573,47.5291,47.5573,124590.0
2023-12-19 12:35:00,50.65,50.66,50.63,50.64,139700.0,47.5573,47.5667,47.5385,47.5479,139700.0
2023-12-19 12:40:00,50.65,50.66,50.64,50.65,126829.0,47.5573,47.5667,47.5479,47.5573,126829.0
2023-12-19 12:45:00,50.66,50.66,50.65,50.66,61631.0,47.5667,47.5667,47.5573,47.5667,61631.0
2023-12-19 12:50:00,50.66,50.67,50.65,50.66,75672.0,47.5667,47.5761,47.5573,47.5667,75672.0
2023-12-19 12:55:00,50.66,50.68,50.66,50.66,78997.0,47.5667,47.5854,47.5667,47.5667,78997.0
2023-12-19 13:00:00,50.66,50.67,50.65,50.66,113639.0,47.5667,47.5761,47.5573,47.5667,113639.0
2023-12-19 13:05:00,50.66,50.67,50.62,50.62,80764.0,47.5667,47.5761,47.5291,47.5291,80764.0
2023-12-19 13:10:00,50.62,50.63,50.6,50.62,89636.0,47.5291,47.5385,47.5103,47.5291,89636.0
2023-12-19 13:15:00,50.62,50.62,50.6,50.6,81089.0,47.5291,47.5291,47.5103,47.5103,81089.0
2023-12-19 13:20:00,50.6,50.62,50.59,50.62,65501.0,47.5103,47.5291,47.5009,47.5291,65501.0
2023-12-19 13:25:00,50.62,50.63,50.61,50.63,47074.0,47.5291,47.5385,47.5197,47.5385,47074.0
2023-12-19 13:30:00,50.63,50.67,50.62,50.67,106732.0,47.5385,47.5761,47.5291,47.5761,106732.0
2023-12-19 13:35:00,50.66,50.68,50.65,50.67,120022.0,47.5667,47.5854,47.5573,47.5761,120022.0
2023-12-19 13:40:00,50.68,50.68,50.65,50.66,43545.0,47.5854,47.5854,47.5573,47.5667,43545.0
2023-12-19 13:45:00,50.65,50.65,50.63,50.64,51111.0,47.5573,47.5573,47.5385,47.5479,51111.0
2023-12-19 13:50:00,50.63,50.64,50.61,50.62,101257.0,47.5385,47.5479,47.5197,47.5291,101257.0
2023-12-19 13:55:00,50.62,50.63,50.6,50.62,78828.0,47.5291,47.5385,47.5103,47.5291,78828.0
2023-12-19 14:00:00,50.63,50.64,50.62,50.64,63646.0,47.5385,47.5479,47.5291,47.5479,63646.0
2023-12-19 14:05:00,50.65,50.65,50.63,50.65,98931.0,47.5573,47.5573,47.5385,47.5573,98931.0
2023-12-19 14:10:00,50.65,50.66,50.64,50.65,71391.0,47.5573,47.5667,47.5479,47.5573,71391.0
2023-12-19 14:15:00,50.65,50.66,50.64,50.66,110347.0,47.5573,47.5667,47.5479,47.5667,110347.0
2023-12-19 14:20:00,50.66,50.66,50.64,50.65,230068.0,47.5667,47.5667,47.5479,47.5573,230068.0
2023-12-19 14:25:00,50.65,50.66,50.64,50.66,84862.0,47.5573,47.5667,47.5479,47.5667,84862.0
2023-12-19 14:30:00,50.66,50.68,50.65,50.67,145551.0,47.5667,47.5854,47.5573,47.5761,145551.0
2023-12-19 14:35:00,50.67,50.68,50.67,50.67,94313.0,47.5761,47.5854,47.5761,47.5761,94313.0
2023-12-19 14:40:00,50.68,50.68,50.65,50.66,155046.0,47.5854,47.5854,47.5573,47.5667,155046.0
2023-12-19 14:45:00,50.66,50.67,50.65,50.67,71973.0,47.5667,47.5761,47.5573,47.5761,71973.0
2023-12-19 14:50:00,50.66,50.67,50.66,50.66,144069.0,47.5667,47.5761,47.5667,47.5667,144069.0
2023-12-19 14:55:00,50.66,50.67,50.65,50.65,99772.0,47.5667,47.5761,47.5573,47.5573,99772.0
2023-12-19 15:00:00,50.66,50.66,50.64,50.65,134609.0,47.5667,47.5667,47.5479,47.5573,134609.0
2023-12-19 15:05:00,50.65,50.65,50.62,50.63,184966.0,47.5573,47.5573,47.5291,47.5385,184966.0
2023-12-19 15:10:00,50.63,50.64,50.62,50.63,131412.0,47.5385,47.5479,47.5291,47.5385,131412.0
2023-12-19 15:15:00,50.64,50.64,50.61,50.62,224063.0,47.5479,47.5479,47.5197,47.5291,224063.0
2023-12-19 15:20:00,50.62,50.62,50.6,50.61,199570.0,47.5291,47.5291,47.5103,47.5197,199570.0
2023-12-19 15:25:00,50.61,50.62,50.6,50.62,179012.0,47.5197,47.5291,47.5103,47.5291,179012.0
2023-12-19 15:30:00,50.62,50.62,50.61,50.62,105155.0,47.5291,47.5291,47.5197,47.5291,105155.0
2023-12-19 15:35:00,50.62,50.62,50.6,50.61,238901.0,47.5291,47.5291,47.5103,47.5197,238901.0
2023-12-19 15:40:00,50.61,50.64,50.6,50.63,221600.0,47.5197,47.5479,47.5103,47.5385,221600.0
2023-12-19 15:45:00,50.63,50.64,50.6,50.61,206659.0,47.5385,47.5479,47.5103,47.5197,206659.0
2023-12-19 15:50:00,50.6,50.62,50.6,50.62,181584.0,47.5103,47.5291,47.5103,47.5291,181584.0
2023-12-19 15:55:00,50.62,50.65,50.61,50.65,1512130.0,47.5291,47.5573,47.5197,47.5573,1512130.0
2023-12-20 09:30:00,49.35,49.36,49.27,49.35,350558.0,47.2653,47.2749,47.1887,47.2653,350558.0
2023-12-20 09:35:00,49.34,49.36,49.31,49.35,217936.0,47.2557,47.2749,47.227,47.2653,217936.0
2023-12-20 09:40:00,49.34,49.34,49.3,49.32,103644.0,47.2557,47.2557,47.2174,47.2366,103644.0
2023-12-20 09:45:00,49.32,49.32,49.27,49.28,132323.0,47.2366,47.2366,47.1887,47.1982,132323.0
2023-12-20 09:50:00,49.28,49.32,49.27,49.3,158820.0,47.1982,47.2366,47.1887,47.2174,158820.0
2023-12-20 09:55:00,49.31,49.31,49.28,49.31,176744.0,47.227,47.227,47.1982,47.227,176744.0
2023-12-20 10:00:00,49.31,49.32,49.27,49.28,216559.0,47.227,47.2366,47.1887,47.1982,216559.0
2023-12-20 10:05:00,49.28,49.32,49.28,49.31,186854.0,47.1982,47.2366,47.1982,47.227,186854.0
2023-12-20 10:10:00,49.32,49.32,49.27,49.29,146616.0,47.2366,47.2366,47.1887,47.2078,146616.0
2023-12-20 10:15:00,49.29,49.31,49.27,49.29,134415.0,47.2078,47.227,47.1887,47.2078,134415.0
2023-12-20 10:20:00,49.29,49.3,49.27,49.28,128667.0,47.2078,47.2174,47.1887,47.1982,128667.0
2023-12-20 10:25:00,49.28,49.31,49.27,49.3,188689.0,47.1982,47.227,47.1887,47.2174,188689.0
2023-12-20 10:30:00,49.31,49.33,49.3,49.33,125534.0,47.227,47.2461,47.2174,47.2461,125534.0
2023-12-20 10:35:00,49.32,49.35,49.31,49.32,243698.0,47.2366,47.2653,47.227,47.2366,243698.0
2023-12-20 10:40:00,49.32,49.34,49.31,49.34,151230.0,47.2366,47.2557,47.227,47.2557,151230.0
2023-12-20 10:45:00,49.34,49.35,49.32,49.33,134394.0,47.2557,47.2653,47.2366,47.2461,134394.0
2023-12-20 10:50:00,49.33,49.34,49.32,49.32,112833.0,47.2461,47.2557,47.2366,47.2366,112833.0
2023-12-20 10:55:00,49.32,49.34,49.31,49.33,116429.0,47.2366,47.2557,47.227,47.2461,116429.0
2023-12-20 11:00:00,49.33,49.37,49.33,49.36,53056.0,47.2461,47.2844,47.2461,47.2749,53056.0
2023-12-20 11:05:00,49.37,49.41,49.36,49.38,87203.0,47.2844,47.3227,47.2749,47.294,87203.0
2023-12-20 11:10:00,49.38,49.4,49.37,49.38,54519.0,47.294,47.3132,47.2844,47.294,54519.0
2023-12-20 11:15:00,49.37,49.38,49.36,49.37,182676.0,47.2844,47.294,47.2749,47.2844,182676.0
2023-12-20 11:20:00,49.37,49.4,49.37,49.38,136507.0,47.2844,47.3132,47.2844,47.294,136507.0
2023-12-20 11:25:00,49.39,49.4,49.37,49.39,88708.0,47.3036,47.3132,47.2844,47.3036,88708.0
2023-12-20 11:30:00,49.39,49.39,49.33,49.34,511783.0,47.3036,47.3036,47.2461,47.2557,511783.0
2023-12-20 11:35:00,49.33,49.34,49.3,49.31,93348.0,47.2461,47.2557,47.2174,47.227,93348.0
2023-12-20 11:40:00,49.32,49.32,49.3,49.3,71559.0,47.2366,47.2366,47.2174,47.2174,71559.0
2023-12-20 11:45:00,49.3,49.31,49.29,49.3,88858.0,47.2174,47.227,47.2078,47.2174,88858.0
2023-12-20 11:50:00,49.3,49.31,49.28,49.3,89668.0,47.2174,47.227,47.1982,47.2174,89668.0
2023-12-20 11:55:00,49.3,49.31,49.28,49.29,182689.0,47.2174,47.227,47.1982,47.2078,182689.0
2023-12-20 12:00:00,49.29,49.3,49.28,49.29,159843.0,47.2078,47.2174,47.1982,47.2078,159843.0
2023-12-20 12:05:00,49.3,49.31,49.29,49.29,112416.0,47.2174,47.227,47.2078,47.2078,112416.0
2023-12-20 12:10:00,49.3,49.31,49.29,49.3,110290.0,47.2174,47.227,47.2078,47.2174,110290.0
2023-12-20 12:15:00,49.31,49.32,49.3,49.3,207900.0,47.227,47.2366,47.2174,47.2174,207900.0
2023-12-20 12:20:00,49.3,49.31,49.29,49.3,133759.0,47.2174,47.227,47.2078,47.2174,133759.0
2023-12-20 12:25:00,49.3,49.31,49.29,49.3,394207.0,47.2174,47.227,47.2078,47.2174,394207.0
2023-12-20 12:30:00,49.3,49.33,49.3,49.3,434802.0,47.2174,47.2461,47.2174,47.2174,434802.0
2023-12-20 12:35:00,49.3,49.31,49.28,49.3,176256.0,47.2174,47.227,47.1982,47.2174,176256.0
2023-12-20 12:40:00,49.29,49.32,49.29,49.32,157875.0,47.2078,47.2366,47.2078,47.2366,157875.0
2023-12-20 12:45:00,49.31,49.32,49.3,49.3,90094.0,47.227,47.2366,47.2174,47.2174,90094.0
2023-12-20 12:50:00,49.31,49.33,49.3,49.33,83602.0,47.227,47.2461,47.2174,47.2461,83602.0
2023-12-20 12:55:00,49.33,49.34,49.32,49.33,150953.0,47.2461,47.2557,47.2366,47.2461,150953.0
2023-12-20 13:00:00,49.33,49.33,49.29,49.31,171916.0,47.2461,47.2461,47.2078,47.227,171916.0
2023-12-20 13:05:00,49.31,49.32,49.3,49.31,91935.0,47.227,47.2366,47.2174,47.227,91935.0
2023-12-20 13:10:00,49.32,49.33,49.3,49.31,87051.0,47.2366,47.2461,47.2174,47.227,87051.0
2023-12-20 13:15:00,49.3,49.32,49.29,49.31,143179.0,47.2174,47.2366,47.2078,47.227,143179.0
2023-12-20 13:20:00,49.31,49.31,49.29,49.3,66061.0,47.227,47.227,47.2078,47.2174,66061.0
2023-12-20 13:25:00,49.29,49.3,49.28,49.29,138895.0,47.2078,47.2174,47.1982,47.2078,138895.0
2023-12-20 13:30:00,49.3,49.3,49.29,49.3,59068.0,47.2174,47.2174,47.2078,47.2174,59068.0
2023-12-20 13:35:00,49.3,49.3,49.29,49.3,53306.0,47.2174,47.2174,47.2078,47.2174,53306.0
2023-12-20 13:40:00,49.3,49.3,49.28,49.28,60451.0,47.2174,47.2174,47.1982,47.1982,60451.0
2023-12-20 13:45:00,49.29,49.29,49.26,49.28,63799.0,47.2078,47.2078,47.1791,47.1982,63799.0
2023-12-20 13:50:00,49.28,49.28,49.27,49.28,70891.0,47.1982,47.1982,47.1887,47.1982,70891.0
2023-12-20 13:55:00,49.28,49.28,49.25,49.27,101746.0,47.1982,47.1982,47.1695,47.1887,101746.0
2023-12-20 14:00:00,49.26,49.26,49.23,49.23,133697.0,47.1791,47.1791,47.1504,47.1504,133697.0
2023-12-20 14:05:00,49.24,49.26,49.23,49.24,53196.0,47.1599,47.1791,47.1504,47.1599,53196.0
2023-12-20 14:10:00,49.24,49.26,49.23,49.25,64318.0,47.1599,47.1791,47.1504,47.1695,64318.0
2023-12-20 14:15:00,49.25,49.26,49.24,49.26,63275.0,47.1695,47.1791,47.1599,47.1791,63275.0
2023-12-20 14:20:00,49.26,49.26,49.23,49.25,97753.0,47.1791,47.1791,47.1504,47.1695,97753.0
2023-12-20 14:25:00,49.24,49.25,49.22,49.23,121192.0,47.1599,47.1695,47.1408,47.1504,121192.0
2023-12-20 14:30:00,49.23,49.24,49.19,49.21,104515.0,47.1504,47.1599,47.112,47.1312,104515.0
2023-12-20 14:35:00,49.2,49.21,49.14,49.15,115990.0,47.1216,47.1312,47.0642,47.0737,115990.0
2023-12-20 14:40:00,49.15,49.16,49.12,49.12,131067.0,47.0737,47.0833,47.045,47.045,131067.0
2023-12-20 14:45:00,49.12,49.13,49.06,49.06,108968.0,47.045,47.0546,46.9875,46.9875,108968.0
2023-12-20 14:50:00,49.07,49.07,48.93,49.0,266790.0,46.9971,46.9971,46.863,46.9301,266790.0
2023-12-20 14:55:00,49.0,49.02,48.95,48.95,186626.0,46.9301,46.9492,46.8822,46.8822,186626.0
2023-12-20 15:00:00,48.94,48.96,48.88,48.89,229491.0,46.8726,46.8918,46.8151,46.8247,229491.0
2023-12-20 15:05:00,48.89,48.9,48.85,48.89,394477.0,46.8247,46.8343,46.7864,46.8247,394477.0
2023-12-20 15:10:00,48.9,48.94,48.89,48.91,388884.0,46.8343,46.8726,46.8247,46.8439,388884.0
2023-12-20 15:15:00,48.91,49.0,48.9,48.99,345003.0,46.8439,46.9301,46.8343,46.9205,345003.0
2023-12-20 15:20:00,48.98,48.99,48.92,48.93,203127.0,46.9109,46.9205,46.8534,46.863,203127.0
2023-12-20 15:25:00,48.93,48.94,48.88,48.89,184378.0,46.863,46.8726,46.8151,46.8247,184378.0
2023-12-20 15:30:00,48.89,48.91,48.86,48.89,616923.0,46.8247,46.8439,46.796,46.8247,616923.0
2023-12-20 15:35:00,48.89,48.89,48.85,48.86,279383.0,46.8247,46.8247,46.7864,46.796,279383.0
2023-12-20 15:40:00,48.86,48.89,48.85,48.87,254429.0,46.796,46.8247,46.7864,46.8056,254429.0
2023-12-20 15:45:00,48.87,48.88,48.82,48.84,1517341.0,46.8056,46.8151,46.7577,46.7768,1517341.0
2023-12-20 15:50:00,48.84,48.87,48.79,48.81,1405836.0,46.7768,46.8056,46.7289,46.7481,1405836.0
2023-12-20 15:55:00,48.81,48.81,48.71,48.75,1664829.0,46.7481,46.7481,46.6523,46.6906,1664829.0
2023-12-21 09:30:00,49.45,49.58,49.43,49.58,417364.0,47.3611,47.4856,47.3419,47.4856,417364.0
2023-12-21 09:35:00,49.57,49.6,49.52,49.55,192011.0,47.476,47.5047,47.4281,47.4568,192011.0
2023-12-21 09:40:00,49.55,49.56,49.49,49.52,114246.0,47.4568,47.4664,47.3994,47.4281,114246.0
2023-12-21 09:45:00,49.52,49.55,49.49,49.53,93992.0,47.4281,47.4568,47.3994,47.4377,93992.0
2023-12-21 09:50:00,49.53,49.55,49.51,49.53,88922.0,47.4377,47.4568,47.4185,47.4377,88922.0
2023-12-21 09:55:00,49.52,49.54,49.49,49.5,101211.0,47.4281,47.4473,47.3994,47.4089,101211.0
2023-12-21 10:00:00,49.5,49.53,49.46,49.47,225952.0,47.4089,47.4377,47.3706,47.3802,225952.0
2023-12-21 10:05:00,49.47,49.47,49.35,49.37,169299.0,47.3802,47.3802,47.2653,47.2844,169299.0
2023-12-21 10:10:00,49.36,49.45,49.36,49.44,98131.0,47.2749,47.3611,47.2749,47.3515,98131.0
2023-12-21 10:15:00,49.44,49.48,49.42,49.46,94326.0,47.3515,47.3898,47.3323,47.3706,94326.0
2023-12-21 10:20:00,49.47,49.52,49.46,49.5,78153.0,47.3802,47.4281,47.3706,47.4089,78153.0
2023-12-21 10:25:00,49.49,49.5,49.43,49.45,263146.0,47.3994,47.4089,47.3419,47.3611,263146.0
2023-12-21 10:30:00,49.45,49.5,49.45,49.5,85945.0,47.3611,47.4089,47.3611,47.4089,85945.0
2023-12-21 10:35:00,49.5,49.52,49.47,49.48,115780.0,47.4089,47.4281,47.3802,47.3898,115780.0
2023-12-21 10:40:00,49.48,49.5,49.45,49.48,98820.0,47.3898,47.4089,47.3611,47.3898,98820.0
2023-12-21 10:45:00,49.48,49.51,49.47,49.48,195407.0,47.3898,47.4185,47.3802,47.3898,195407.0
2023-12-21 10:50:00,49.49,49.49,49.45,49.47,69065.0,47.3994,47.3994,47.3611,47.3802,69065.0
2023-12-21 10:55:00,49.47,49.5,49.45,49.5,88706.0,47.3802,47.4089,47.3611,47.4089,88706.0
2023-12-21 11:00:00,49.5,49.53,49.48,49.52,127248.0,47.4089,47.4377,47.3898,47.4281,127248.0
2023-12-21 11:05:00,49.51,49.53,49.47,49.49,145951.0,47.4185,47.4377,47.3802,47.3994,145951.0
2023-12-21 11:10:00,49.49,49.52,49.48,49.52,115888.0,47.3994,47.4281,47.3898,47.4281,115888.0
2023-12-21 11:15:00,49.51,49.52,49.49,49.52,95940.0,47.4185,47.4281,47.3994,47.4281,95940.0
2023-12-21 11:20:00,49.52,49.55,49.51,49.54,67550.0,47.4281,47.4568,47.4185,47.4473,67550.0
2023-12-21 11:25:00,49.54,49.58,49.52,49.57,168326.0,47.4473,47.4856,47.4281,47.476,168326.0
2023-12-21 11:30:00,49.58,49.58,49.54,49.56,102339.0,47.4856,47.4856,47.4473,47.4664,102339.0
2023-12-21 11:35:00,49.56,49.59,49.55,49.58,102269.0,47.4664,47.4951,47.4568,47.4856,102269.0
2023-12-21 11:40:00,49.58,49.58,49.56,49.57,89318.0,47.4856,47.4856,47.4664,47.476,89318.0
2023-12-21 11:45:00,49.57,49.58,49.55,49.56,74928.0,47.476,47.4856,47.4568,47.4664,74928.0
2023-12-21 11:50:00,49.56,49.57,49.53,49.56,104998.0,47.4664,47.476,47.4377,47.4664,104998.0
2023-12-21 11:55:00,49.55,49.56,49.52,49.53,52663.0,47.4568,47.4664,47.4281,47.4377,52663.0
2023-12-21 12:00:00,49.53,49.53,49.46,49.47,98912.0,47.4377,47.4377,47.3706,47.3802,98912.0
2023-12-21 12:05:00,49.47,49.49,49.44,49.45,74294.0,47.3802,47.3994,47.3515,47.3611,74294.0
2023-12-21 12:10:00,49.45,49.48,49.45,49.47,134420.0,47.3611,47.3898,47.3611,47.3802,134420.0
2023-12-21 12:15:00,49.47,49.5,49.46,49.48,188058.0,47.3802,47.4089,47.3706,47.3898,188058.0
2023-12-21 12:20:00,49.48,49.49,49.45,49.47,246526.0,47.3898,47.3994,47.3611,47.3802,246526.0
2023-12-21 12:25:00,49.47,49.47,49.43,49.46,89553.0,47.3802,47.3802,47.3419,47.3706,89553.0
2023-12-21 12:30:00,49.46,49.5,49.44,49.45,117626.0,47.3706,47.4089,47.3515,47.3611,117626.0
2023-12-21 12:35:00,49.45,49.47,49.44,49.46,114873.0,47.3611,47.3802,47.3515,47.3706,114873.0
2023-12-21 12:40:00,49.46,49.47,49.44,49.44,45330.0,47.3706,47.3802,47.3515,47.3515,45330.0
2023-12-21 12:45:00,49.45,49.47,49.44,49.46,95092.0,47.3611,47.3802,47.3515,47.3706,95092.0
2023-12-21 12:50:00,49.47,49.47,49.43,49.45,41898.0,47.3802,47.3802,47.3419,47.3611,41898.0
2023-12-21 12:55:00,49.45,49.46,49.42,49.45,107639.0,47.3611,47.3706,47.3323,47.3611,107639.0
2023-12-21 13:00:00,49.45,49.47,49.45,49.47,106948.0,47.3611,47.3802,47.3611,47.3802,106948.0
2023-12-21 13:05:00,49.47,49.47,49.42,49.46,53299.0,47.3802,47.3802,47.3323,47.3706,53299.0
2023-12-21 13:10:00,49.45,49.46,49.42,49.43,70288.0,47.3611,47.3706,47.3323,47.3419,70288.0
2023-12-21 13:15:00,49.43,49.44,49.39,49.39,86062.0,47.3419,47.3515,47.3036,47.3036,86062.0
2023-12-21 13:20:00,49.39,49.47,49.39,49.46,75400.0,47.3036,47.3802,47.3036,47.3706,75400.0
2023-12-21 13:25:00,49.46,49.47,49.44,49.47,75708.0,47.3706,47.3802,47.3515,47.3802,75708.0
2023-12-21 13:30:00,49.47,49.49,49.47,49.47,39224.0,47.3802,47.3994,47.3802,47.3802,39224.0
2023-12-21 13:35:00,49.48,49.49,49.46,49.47,38609.0,47.3898,47.3994,47.3706,47.3802,38609.0
2023-12-21 13:40:00,49.46,49.47,49.44,49.45,394154.0,47.3706,47.3802,47.3515,47.3611,394154.0
2023-12-21 13:45:00,49.44,49.47,49.43,49.45,113750.0,47.3515,47.3802,47.3419,47.3611,113750.0
2023-12-21 13:50:00,49.45,49.47,49.43,49.47,107249.0,47.3611,47.3802,47.3419,47.3802,107249.0
2023-12-21 13:55:00,49.47,49.49,49.46,49.48,153932.0,47.3802,47.3994,47.3706,47.3898,153932.0
2023-12-21 14:00:00,49.48,49.5,49.47,49.49,258493.0,47.3898,47.4089,47.3802,47.3994,258493.0
2023-12-21 14:05:00,49.5,49.5,49.48,49.48,95067.0,47.4089,47.4089,47.3898,47.3898,95067.0
2023-12-21 14:10:00,49.48,49.51,49.47,49.48,149103.0,47.3898,47.4185,47.3802,47.3898,149103.0
2023-12-21 14:15:00,49.48,49.51,49.47,49.51,133240.0,47.3898,47.4185,47.3802,47.4185,133240.0
2023-12-21 14:20:00,49.51,49.51,49.48,49.5,98907.0,47.4185,47.4185,47.3898,47.4089,98907.0
2023-12-21 14:25:00,49.5,49.52,49.49,49.51,36213.0,47.4089,47.4281,47.3994,47.4185,36213.0
2023-12-21 14:30:00,49.52,49.53,49.51,49.53,126632.0,47.4281,47.4377,47.4185,47.4377,126632.0
2023-12-21 14:35:00,49.53,49.54,49.52,49.54,78007.0,47.4377,47.4473,47.4281,47.4473,78007.0
2023-12-21 14:40:00,49.54,49.56,49.53,49.56,67590.0,47.4473,47.4664,47.4377,47.4664,67590.0
2023-12-21 14:45:00,49.55,49.56,49.53,49.54,150071.0,47.4568,47.4664,47.4377,47.4473,150071.0
2023-12-21 14:50:00,49.54,49.55,49.53,49.55,95125.0,47.4473,47.4568,47.4377,47.4568,95125.0
2023-12-21 14:55:00,49.55,49.55,49.51,49.54,108513.0,47.4568,47.4568,47.4185,47.4473,108513.0
2023-12-21 15:00:00,49.54,49.56,49.53,49.55,61247.0,47.4473,47.4664,47.4377,47.4568,61247.0
2023-12-21 15:05:00,49.56,49.56,49.52,49.54,98008.0,47.4664,47.4664,47.4281,47.4473,98008.0
2023-12-21 15:10:00,49.54,49.57,49.53,49.57,117472.0,47.4473,47.476,47.4377,47.476,117472.0
2023-12-21 15:15:00,49.56,49.58,49.55,49.58,64576.0,47.4664,47.4856,47.4568,47.4856,64576.0
2023-12-21 15:20:00,49.58,49.59,49.57,49.57,108322.0,47.4856,47.4951,47.476,47.476,108322.0
2023-12-21 15:25:00,49.58,49.62,49.57,49.62,93695.0,47.4856,47.5239,47.476,47.5239,93695.0
2023-12-21 15:30:00,49.62,49.64,49.61,49.62,153325.0,47.5239,47.543,47.5143,47.5239,153325.0
2023-12-21 15:35:00,49.62,49.65,49.61,49.64,123330.0,47.5239,47.5526,47.5143,47.543,123330.0
2023-12-21 15:40:00,49.64,49.64,49.62,49.62,119160.0,47.543,47.543,47.5239,47.5239,119160.0
2023-12-21 15:45:00,49.63,49.66,49.62,49.66,102276.0,47.5335,47.5622,47.5239,47.5622,102276.0
2023-12-21 15:50:00,49.66,49.69,49.65,49.69,329035.0,47.5622,47.5909,47.5526,47.5909,329035.0
2023-12-21 15:55:00,49.69,49.71,49.68,49.7,776486.0,47.5909,47.6101,47.5813,47.6005,776486.0
2023-12-22 09:30:00,49.35,49.43,49.32,49.42,457712.0,47.2653,47.3419,47.2366,47.3323,457712.0
2023-12-22 09:35:00,49.41,49.48,49.41,49.48,227671.0,47.3227,47.3898,47.3227,47.3898,227671.0
2023-12-22 09:40:00,49.48,49.53,49.46,49.51,258377.0,47.3898,47.4377,47.3706,47.4185,258377.0
2023-12-22 09:45:00,49.5,49.51,49.45,49.48,586536.0,47.4089,47.4185,47.3611,47.3898,586536.0
2023-12-22 09:50:00,49.47,49.49,49.45,49.46,140029.0,47.3802,47.3994,47.3611,47.3706,140029.0
2023-12-22 09:55:00,49.46,49.48,49.45,49.46,109222.0,47.3706,47.3898,47.3611,47.3706,109222.0
2023-12-22 10:00:00,49.47,49.52,49.44,49.51,168487.0,47.3802,47.4281,47.3515,47.4185,168487.0
2023-12-22 10:05:00,49.5,49.53,49.47,49.48,142053.0,47.4089,47.4377,47.3802,47.3898,142053.0
2023-12-22 10:10:00,49.48,49.56,49.47,49.55,351237.0,47.3898,47.4664,47.3802,47.4568,351237.0
2023-12-22 10:15:00,49.55,49.55,49.5,49.52,162439.0,47.4568,47.4568,47.4089,47.4281,162439.0
2023-12-22 10:20:00,49.52,49.54,49.47,49.49,119476.0,47.4281,47.4473,47.3802,47.3994,119476.0
2023-12-22 10:25:00,49.48,49.49,49.45,49.48,106964.0,47.3898,47.3994,47.3611,47.3898,106964.0
2023-12-22 10:30:00,49.48,49.5,49.47,49.48,180795.0,47.3898,47.4089,47.3802,47.3898,180795.0
2023-12-22 10:35:00,49.48,49.49,49.44,49.45,165609.0,47.3898,47.3994,47.3515,47.3611,165609.0
2023-12-22 10:40:00,49.46,49.49,49.45,49.48,141374.0,47.3706,47.3994,47.3611,47.3898,141374.0
2023-12-22 10:45:00,49.48,49.49,49.45,49.47,195666.0,47.3898,47.3994,47.3611,47.3802,195666.0
2023-12-22 10:50:00,49.47,49.47,49.44,49.44,197437.0,47.3802,47.3802,47.3515,47.3515,197437.0
2023-12-22 10:55:00,49.45,49.45,49.39,49.4,133227.0,47.3611,47.3611,47.3036,47.3132,133227.0
2023-12-22 11:00:00,49.4,49.42,49.37,49.4,299548.0,47.3132,47.3323,47.2844,47.3132,299548.0
2023-12-22 11:05:00,49.39,49.42,49.38,49.42,135334.0,47.3036,47.3323,47.294,47.3323,135334.0
2023-12-22 11:10:00,49.42,49.48,49.42,49.48,219145.0,47.3323,47.3898,47.3323,47.3898,219145.0
2023-12-22 11:15:00,49.48,49.5,49.47,49.5,209707.0,47.3898,47.4089,47.3802,47.4089,209707.0
2023-12-22 11:20:00,49.5,49.51,49.47,49.49,126542.0,47.4089,47.4185,47.3802,47.3994,126542.0
2023-12-22 11:25:00,49.5,49.53,49.48,49.51,181377.0,47.4089,47.4377,47.3898,47.4185,181377.0
2023-12-22 11:30:00,49.51,49.54,49.51,49.53,106266.0,47.4185,47.4473,47.4185,47.4377,106266.0
2023-12-22 11:35:00,49.52,49.53,49.5,49.52,101351.0,47.4281,47.4377,47.4089,47.4281,101351.0
2023-12-22 11:40:00,49.52,49.52,49.49,49.51,145572.0,47.4281,47.4281,47.3994,47.4185,145572.0
2023-12-22 11:45:00,49.5,49.51,49.43,49.44,175533.0,47.4089,47.4185,47.3419,47.3515,175533.0
2023-12-22 11:50:00,49.44,49.48,49.44,49.47,156607.0,47.3515,47.3898,47.3515,47.3802,156607.0
2023-12-22 11:55:00,49.47,49.49,49.47,49.48,179167.0,47.3802,47.3994,47.3802,47.3898,179167.0
2023-12-22 12:00:00,49.48,49.5,49.46,49.47,164950.0,47.3898,47.4089,47.3706,47.3802,164950.0
2023-12-22 12:05:00,49.46,49.49,49.44,49.45,115091.0,47.3706,47.3994,47.3515,47.3611,115091.0
2023-12-22 12:10:00,49.45,49.45,49.43,49.44,417957.0,47.3611,47.3611,47.3419,47.3515,417957.0
2023-12-22 12:15:00,49.45,49.49,49.44,49.48,142192.0,47.3611,47.3994,47.3515,47.3898,142192.0
2023-12-22 12:20:00,49.48,49.5,49.48,49.49,81387.0,47.3898,47.4089,47.3898,47.3994,81387.0
2023-12-22 12:25:00,49.48,49.52,49.48,49.51,81928.0,47.3898,47.4281,47.3898,47.4185,81928.0
2023-12-22 12:30:00,49.51,49.51,49.49,49.51,77493.0,47.4185,47.4185,47.3994,47.4185,77493.0
2023-12-22 12:35:00,49.51,49.55,49.5,49.53,201164.0,47.4185,47.4568,47.4089,47.4377,201164.0
2023-12-22 12:40:00,49.54,49.56,49.53,49.55,139540.0,47.4473,47.4664,47.4377,47.4568,139540.0
2023-12-22 12:45:00,49.55,49.58,49.55,49.57,171685.0,47.4568,47.4856,47.4568,47.476,171685.0
2023-12-22 12:50:00,49.56,49.58,49.55,49.57,126628.0,47.4664,47.4856,47.4568,47.476,126628.0
2023-12-22 12:55:00,49.57,49.57,49.54,49.57,74051.0,47.476,47.476,47.4473,47.476,74051.0
2023-12-22 13:00:00,49.57,49.57,49.54,49.55,107525.0,47.476,47.476,47.4473,47.4568,107525.0
2023-12-22 13:05:00,49.55,49.57,49.54,49.55,94159.0,47.4568,47.476,47.4473,47.4568,94159.0
2023-12-22 13:10:00,49.55,49.56,49.54,49.56,83005.0,47.4568,47.4664,47.4473,47.4664,83005.0
2023-12-22 13:15:00,49.55,49.56,49.54,49.55,78384.0,47.4568,47.4664,47.4473,47.4568,78384.0
2023-12-22 13:20:00,49.55,49.56,49.54,49.55,47473.0,47.4568,47.4664,47.4473,47.4568,47473.0
2023-12-22 13:25:00,49.55,49.57,49.55,49.57,163135.0,47.4568,47.476,47.4568,47.476,163135.0
2023-12-22 13:30:00,49.57,49.57,49.54,49.55,90699.0,47.476,47.476,47.4473,47.4568,90699.0
2023-12-22 13:35:00,49.55,49.55,49.54,49.55,107126.0,47.4568,47.4568,47.4473,47.4568,107126.0
2023-12-22 13:40:00,49.55,49.55,49.53,49.55,82839.0,47.4568,47.4568,47.4377,47.4568,82839.0
2023-12-22 13:45:00,49.55,49.55,49.53,49.54,59163.0,47.4568,47.4568,47.4377,47.4473,59163.0
2023-12-22 13:50:00,49.53,49.55,49.53,49.54,73569.0,47.4377,47.4568,47.4377,47.4473,73569.0
2023-12-22 13:55:00,49.54,49.55,49.52,49.52,127529.0,47.4473,47.4568,47.4281,47.4281,127529.0
2023-12-22 14:00:00,49.52,49.53,49.48,49.48,170746.0,47.4281,47.4377,47.3898,47.3898,170746.0
2023-12-22 14:05:00,49.48,49.48,49.42,49.45,197909.0,47.3898,47.3898,47.3323,47.3611,197909.0
2023-12-22 14:10:00,49.45,49.46,49.43,49.46,75196.0,47.3611,47.3706,47.3419,47.3706,75196.0
2023-12-22 14:15:00,49.46,49.46,49.41,49.42,285012.0,47.3706,47.3706,47.3227,47.3323,285012.0
2023-12-22 14:20:00,49.43,49.45,49.39,49.41,110329.0,47.3419,47.3611,47.3036,47.3227,110329.0
2023-12-22 14:25:00,49.41,49.41,49.38,49.39,191264.0,47.3227,47.3227,47.294,47.3036,191264.0
2023-12-22 14:30:00,49.39,49.41,49.36,49.39,191788.0,47.3036,47.3227,47.2749,47.3036,191788.0
2023-12-22 14:35:00,49.38,49.44,49.38,49.42,132352.0,47.294,47.3515,47.294,47.3323,132352.0
2023-12-22 14:40:00,49.42,49.46,49.42,49.46,104653.0,47.3323,47.3706,47.3323,47.3706,104653.0
2023-12-22 14:45:00,49.46,49.49,49.45,49.47,119696.0,47.3706,47.3994,47.3611,47.3802,119696.0
2023-12-22 14:50:00,49.47,49.49,49.46,49.48,91947.0,47.3802,47.3994,47.3706,47.3898,91947.0
2023-12-22 14:55:00,49.48,49.51,49.48,49.51,75136.0,47.3898,47.4185,47.3898,47.4185,75136.0
2023-12-22 15:00:00,49.51,49.52,49.48,49.51,340877.0,47.4185,47.4281,47.3898,47.4185,340877.0
2023-12-22 15:05:00,49.51,49.51,49.48,49.48,80384.0,47.4185,47.4185,47.3898,47.3898,80384.0
2023-12-22 15:10:00,49.48,49.5,49.48,49.5,75051.0,47.3898,47.4089,47.3898,47.4089,75051.0
2023-12-22 15:15:00,49.5,49.52,49.49,49.51,105692.0,47.4089,47.4281,47.3994,47.4185,105692.0
2023-12-22 15:20:00,49.5,49.51,49.48,49.5,85266.0,47.4089,47.4185,47.3898,47.4089,85266.0
2023-12-22 15:25:00,49.5,49.51,49.48,49.51,119542.0,47.4089,47.4185,47.3898,47.4185,119542.0
2023-12-22 15:30:00,49.51,49.51,49.46,49.46,105082.0,47.4185,47.4185,47.3706,47.3706,105082.0
2023-12-22 15:35:00,49.46,49.49,49.46,49.46,117990.0,47.3706,47.3994,47.3706,47.3706,117990.0
2023-12-22 15:40:00,49.46,49.48,49.44,49.48,245541.0,47.3706,47.3898,47.3515,47.3898,245541.0
2023-12-22 15:45:00,49.48,49.48,49.46,49.47,186633.0,47.3898,47.3898,47.3706,47.3802,186633.0
2023-12-22 15:50:00,49.47,49.5,49.46,49.49,253294.0,47.3802,47.4089,47.3706,47.3994,253294.0
2023-12-22 15:55:00,49.48,49.5,49.47,49.49,335472.0,47.3898,47.4089,47.3802,47.3994,335472.0
2023-12-26 09:30:00,49.81,49.9,49.72,49.87,319181.0,47.7059,47.7921,47.6197,47.7633,319181.0
2023-12-26 09:35:00,49.86,49.89,49.83,49.87,155268.0,47.7537,47.7825,47.725,47.7633,155268.0
2023-12-26 09:40:00,49.87,49.93,49.87,49.9,89542.0,47.7633,47.8208,47.7633,47.7921,89542.0
2023-12-26 09:45:00,49.9,49.91,49.78,49.81,210885.0,47.7921,47.8016,47.6771,47.7059,210885.0
2023-12-26 09:50:00,49.8,49.83,49.77,49.83,157451.0,47.6963,47.725,47.6675,47.725,157451.0
2023-12-26 09:55:00,49.83,49.89,49.83,49.87,100150.0,47.725,47.7825,47.725,47.7633,100150.0
2023-12-26 10:00:00,49.87,49.91,49.86,49.9,59325.0,47.7633,47.8016,47.7537,47.7921,59325.0
2023-12-26 10:05:00,49.9,49.95,49.89,49.91,123582.0,47.7921,47.8399,47.7825,47.8016,123582.0
2023-12-26 10:10:00,49.92,49.93,49.9,49.91,226739.0,47.8112,47.8208,47.7921,47.8016,226739.0
2023-12-26 10:15:00,49.91,49.92,49.89,49.89,46103.0,47.8016,47.8112,47.7825,47.7825,46103.0
2023-12-26 10:20:00,49.89,49.89,49.85,49.86,23324.0,47.7825,47.7825,47.7442,47.7537,23324.0
2023-12-26 10:25:00,49.86,49.86,49.81,49.82,230371.0,47.7537,47.7537,47.7059,47.7154,230371.0
2023-12-26 10:30:00,49.83,49.87,49.82,49.87,116943.0,47.725,47.7633,47.7154,47.7633,116943.0
2023-12-26 10:35:00,49.87,49.89,49.86,49.88,131711.0,47.7633,47.7825,47.7537,47.7729,131711.0
2023-12-26 10:40:00,49.88,49.89,49.84,49.85,262142.0,47.7729,47.7825,47.7346,47.7442,262142.0
2023-12-26 10:45:00,49.85,49.85,49.79,49.8,197029.0,47.7442,47.7442,47.6867,47.6963,197029.0
2023-12-26 10:50:00,49.8,49.81,49.76,49.78,113732.0,47.6963,47.7059,47.658,47.6771,113732.0
2023-12-26 10:55:00,49.78,49.83,49.78,49.82,43308.0,47.6771,47.725,47.6771,47.7154,43308.0
2023-12-26 11:00:00,49.83,49.83,49.77,49.79,105380.0,47.725,47.725,47.6675,47.6867,105380.0
2023-12-26 11:05:00,49.79,49.81,49.78,49.79,98645.0,47.6867,47.7059,47.6771,47.6867,98645.0
2023-12-26 11:10:00,49.79,49.8,49.77,49.79,92991.0,47.6867,47.6963,47.6675,47.6867,92991.0
2023-12-26 11:15:00,49.8,49.8,49.71,49.73,50168.0,47.6963,47.6963,47.6101,47.6292,50168.0
2023-12-26 11:20:00,49.73,49.75,49.72,49.73,48001.0,47.6292,47.6484,47.6197,47.6292,48001.0
2023-12-26 11:25:00,49.73,49.74,49.71,49.74,49605.0,47.6292,47.6388,47.6101,47.6388,49605.0
2023-12-26 11:30:00,49.73,49.75,49.73,49.74,31221.0,47.6292,47.6484,47.6292,47.6388,31221.0
2023-12-26 11:35:00,49.73,49.75,49.73,49.74,51006.0,47.6292,47.6484,47.6292,47.6388,51006.0
2023-12-26 11:40:00,49.74,49.75,49.73,49.73,32950.0,47.6388,47.6484,47.6292,47.6292,32950.0
2023-12-26 11:45:00,49.73,49.75,49.73,49.74,57252.0,47.6292,47.6484,47.6292,47.6388,57252.0
2023-12-26 11:50:00,49.73,49.75,49.73,49.75,38373.0,47.6292,47.6484,47.6292,47.6484,38373.0
2023-12-26 11:55:00,49.76,49.77,49.75,49.77,65630.0,47.658,47.6675,47.6484,47.6675,65630.0
2023-12-26 12:00:00,49.77,49.77,49.74,49.75,109919.0,47.6675,47.6675,47.6388,47.6484,109919.0
2023-12-26 12:05:00,49.76,49.78,49.75,49.77,46896.0,47.658,47.6771,47.6484,47.6675,46896.0
2023-12-26 12:10:00,49.78,49.8,49.77,49.8,37440.0,47.6771,47.6963,47.6675,47.6963,37440.0
2023-12-26 12:15:00,49.8,49.82,49.79,49.8,168158.0,47.6963,47.7154,47.6867,47.6963,168158.0
2023-12-26 12:20:00,49.8,49.8,49.78,49.79,63003.0,47.6963,47.6963,47.6771,47.6867,63003.0
2023-12-26 12:25:00,49.78,49.8,49.78,49.8,50648.0,47.6771,47.6963,47.6771,47.6963,50648.0
2023-12-26 12:30:00,49.8,49.81,49.79,49.8,37523.0,47.6963,47.7059,47.6867,47.6963,37523.0
2023-12-26 12:35:00,49.79,49.8,49.77,49.78,47002.0,47.6867,47.6963,47.6675,47.6771,47002.0
2023-12-26 12:40:00,49.78,49.79,49.77,49.79,58174.0,47.6771,47.6867,47.6675,47.6867,58174.0
2023-12-26 12:45:00,49.79,49.82,49.78,49.82,56652.0,47.6867,47.7154,47.6771,47.7154,56652.0
2023-12-26 12:50:00,49.82,49.82,49.8,49.81,34628.0,47.7154,47.7154,47.6963,47.7059,34628.0
2023-12-26 12:55:00,49.82,49.82,49.79,49.8,34421.0,47.7154,47.7154,47.6867,47.6963,34421.0
2023-12-26 13:00:00,49.8,49.82,49.79,49.82,45665.0,47.6963,47.7154,47.6867,47.7154,45665.0
2023-12-26 13:05:00,49.82,49.83,49.8,49.82,46942.0,47.7154,47.725,47.6963,47.7154,46942.0
2023-12-26 13:10:00,49.83,49.83,49.81,49.82,20581.0,47.725,47.725,47.7059,47.7154,20581.0
2023-12-26 13:15:00,49.81,49.82,49.79,49.8,53889.0,47.7059,47.7154,47.6867,47.6963,53889.0
2023-12-26 13:20:00,49.8,49.82,49.79,49.82,36429.0,47.6963,47.7154,47.6867,47.7154,36429.0
2023-12-26 13:25:00,49.82,49.83,49.81,49.82,46189.0,47.7154,47.725,47.7059,47.7154,46189.0
2023-12-26 13:30:00,49.82,49.83,49.81,49.82,25943.0,47.7154,47.725,47.7059,47.7154,25943.0
2023-12-26 13:35:00,49.82,49.82,49.8,49.8,40930.0,47.7154,47.7154,47.6963,47.6963,40930.0
2023-12-26 13:40:00,49.81,49.81,49.79,49.81,56508.0,47.7059,47.7059,47.6867,47.7059,56508.0
2023-12-26 13:45:00,49.8,49.82,49.8,49.82,44803.0,47.6963,47.7154,47.6963,47.7154,44803.0
2023-12-26 13:50:00,49.81,49.82,49.8,49.8,88535.0,47.7059,47.7154,47.6963,47.6963,88535.0
2023-12-26 13:55:00,49.8,49.82,49.8,49.81,41245.0,47.6963,47.7154,47.6963,47.7059,41245.0
2023-12-26 14:00:00,49.8,49.84,49.8,49.83,38977.0,47.6963,47.7346,47.6963,47.725,38977.0
2023-12-26 14:05:00,49.83,49.84,49.82,49.84,28246.0,47.725,47.7346,47.7154,47.7346,28246.0
2023-12-26 14:10:00,49.84,49.86,49.84,49.84,102894.0,47.7346,47.7537,47.7346,47.7346,102894.0
2023-12-26 14:15:00,49.84,49.86,49.84,49.84,39864.0,47.7346,47.7537,47.7346,47.7346,39864.0
2023-12-26 14:20:00,49.85,49.85,49.84,49.84,26994.0,47.7442,47.7442,47.7346,47.7346,26994.0
2023-12-26 14:25:00,49.85,49.86,49.84,49.85,99760.0,47.7442,47.7537,47.7346,47.7442,99760.0
2023-12-26 14:30:00,49.84,49.86,49.84,49.86,104747.0,47.7346,47.7537,47.7346,47.7537,104747.0
2023-12-26 14:35:00,49.86,49.86,49.85,49.86,50733.0,47.7537,47.7537,47.7442,47.7537,50733.0
2023-12-26 14:40:00,49.85,49.86,49.82,49.83,116668.0,47.7442,47.7537,47.7154,47.725,116668.0
2023-12-26 14:45:00,49.82,49.85,49.82,49.85,100958.0,47.7154,47.7442,47.7154,47.7442,100958.0
2023-12-26 14:50:00,49.84,49.85,49.83,49.84,88131.0,47.7346,47.7442,47.725,47.7346,88131.0
2023-12-26 14:55:00,49.84,49.85,49.83,49.85,35562.0,47.7346,47.7442,47.725,47.7442,35562.0
2023-12-26 15:00:00,49.84,49.86,49.84,49.86,42625.0,47.7346,47.7537,47.7346,47.7537,42625.0
2023-12-26 15:05:00,49.85,49.87,49.84,49.85,145829.0,47.7442,47.7633,47.7346,47.7442,145829.0
2023-12-26 15:10:00,49.85,49.86,49.84,49.86,58700.0,47.7442,47.7537,47.7346,47.7537,58700.0
2023-12-26 15:15:00,49.85,49.86,49.84,49.86,96638.0,47.7442,47.7537,47.7346,47.7537,96638.0
2023-12-26 15:20:00,49.86,49.88,49.85,49.87,64311.0,47.7537,47.7729,47.7442,47.7633,64311.0
2023-12-26 15:25:00,49.88,49.9,49.87,49.89,84105.0,47.7729,47.7921,47.7633,47.7825,84105.0
2023-12-26 15:30:00,49.88,49.9,49.87,49.9,84200.0,47.7729,47.7921,47.7633,47.7921,84200.0
2023-12-26 15:35:00,49.9,49.91,49.87,49.87,97875.0,47.7921,47.8016,47.7633,47.7633,97875.0
2023-12-26 15:40:00,49.88,49.89,49.87,49.88,51578.0,47.7729,47.7825,47.7633,47.7729,51578.0
2023-12-26 15:45:00,49.89,49.9,49.88,49.89,126243.0,47.7825,47.7921,47.7729,47.7825,126243.0
2023-12-26 15:50:00,49.88,49.89,49.85,49.87,99402.0,47.7729,47.7825,47.7442,47.7633,99402.0
2023-12-26 15:55:00,49.87,49.88,49.85,49.87,196535.0,47.7633,47.7729,47.7442,47.7633,196535.0
2023-12-27 09:30:00,50.09,50.11,50.05,50.08,426829.0,47.974,47.9932,47.9357,47.9644,426829.0
2023-12-27 09:35:00,50.08,50.1,50.05,50.09,260702.0,47.9644,47.9836,47.9357,47.974,260702.0
2023-12-27 09:40:00,50.09,50.14,50.09,50.13,357202.0,47.974,48.0219,47.974,48.0123,357202.0
2023-12-27 09:45:00,50.13,50.15,50.12,50.15,88208.0,48.0123,48.0315,48.0028,48.0315,88208.0
2023-12-27 09:50:00,50.15,50.21,50.15,50.2,124850.0,48.0315,48.089,48.0315,48.0794,124850.0
2023-12-27 09:55:00,50.2,50.21,50.15,50.16,203070.0,48.0794,48.089,48.0315,48.0411,203070.0
2023-12-27 10:00:00,50.17,50.21,50.16,50.19,184341.0,48.0506,48.089,48.0411,48.0698,184341.0
2023-12-27 10:05:00,50.2,50.2,50.16,50.18,88430.0,48.0794,48.0794,48.0411,48.0602,88430.0
2023-12-27 10:10:00,50.18,50.18,50.1,50.11,109005.0,48.0602,48.0602,47.9836,47.9932,109005.0
2023-12-27 10:15:00,50.11,50.13,50.09,50.12,75125.0,47.9932,48.0123,47.974,48.0028,75125.0
2023-12-27 10:20:00,50.12,50.15,50.1,50.14,63265.0,48.0028,48.0315,47.9836,48.0219,63265.0
2023-12-27 10:25:00,50.15,50.18,50.14,50.17,103814.0,48.0315,48.0602,48.0219,48.0506,103814.0
2023-12-27 10:30:00,50.17,50.18,50.13,50.14,114919.0,48.0506,48.0602,48.0123,48.0219,114919.0
2023-12-27 10:35:00,50.14,50.14,50.09,50.11,81190.0,48.0219,48.0219,47.974,47.9932,81190.0
2023-12-27 10:40:00,50.12,50.12,50.07,50.08,70238.0,48.0028,48.0028,47.9549,47.9644,70238.0
2023-12-27 10:45:00,50.08,50.09,50.05,50.06,88364.0,47.9644,47.974,47.9357,47.9453,88364.0
2023-12-27 10:50:00,50.06,50.12,50.05,50.11,242752.0,47.9453,48.0028,47.9357,47.9932,242752.0
2023-12-27 10:55:00,50.11,50.13,50.1,50.12,100773.0,47.9932,48.0123,47.9836,48.0028,100773.0
2023-12-27 11:00:00,50.13,50.13,50.07,50.08,84615.0,48.0123,48.0123,47.9549,47.9644,84615.0
2023-12-27 11:05:00,50.08,50.11,50.07,50.1,91346.0,47.9644,47.9932,47.9549,47.9836,91346.0
2023-12-27 11:10:00,50.09,50.11,50.08,50.11,86762.0,47.974,47.9932,47.9644,47.9932,86762.0
2023-12-27 11:15:00,50.11,50.13,50.1,50.12,101831.0,47.9932,48.0123,47.9836,48.0028,101831.0
2023-12-27 11:20:00,50.13,50.13,50.11,50.11,109427.0,48.0123,48.0123,47.9932,47.9932,109427.0
2023-12-27 11:25:00,50.11,50.12,50.09,50.1,105700.0,47.9932,48.0028,47.974,47.9836,105700.0
2023-12-27 11:30:00,50.11,50.12,50.1,50.11,78202.0,47.9932,48.0028,47.9836,47.9932,78202.0
2023-12-27 11:35:00,50.12,50.13,50.11,50.13,71005.0,48.0028,48.0123,47.9932,48.0123,71005.0
2023-12-27 11:40:00,50.12,50.16,50.12,50.16,87164.0,48.0028,48.0411,48.0028,48.0411,87164.0
2023-12-27 11:45:00,50.16,50.16,50.12,50.12,99712.0,48.0411,48.0411,48.0028,48.0028,99712.0
2023-12-27 11:50:00,50.13,50.13,50.09,50.11,100527.0,48.0123,48.0123,47.974,47.9932,100527.0
2023-12-27 11:55:00,50.11,50.13,50.1,50.13,113365.0,47.9932,48.0123,47.9836,48.0123,113365.0
2023-12-27 12:00:00,50.13,50.15,50.12,50.13,86959.0,48.0123,48.0315,48.0028,48.0123,86959.0
2023-12-27 12:05:00,50.13,50.15,50.13,50.14,52506.0,48.0123,48.0315,48.0123,48.0219,52506.0
2023-12-27 12:10:00,50.14,50.15,50.13,50.15,97810.0,48.0219,48.0315,48.0123,48.0315,97810.0
2023-12-27 12:15:00,50.14,50.16,50.14,50.16,89734.0,48.0219,48.0411,48.0219,48.0411,89734.0
2023-12-27 12:20:00,50.16,50.17,50.14,50.15,122250.0,48.0411,48.0506,48.0219,48.0315,122250.0
2023-12-27 12:25:00,50.15,50.15,50.14,50.14,81500.0,48.0315,48.0315,48.0219,48.0219,81500.0
2023-12-27 12:30:00,50.15,50.16,50.14,50.14,57936.0,48.0315,48.0411,48.0219,48.0219,57936.0
2023-12-27 12:35:00,50.15,50.15,50.11,50.12,72194.0,48.0315,48.0315,47.9932,48.0028,72194.0
2023-12-27 12:40:00,50.12,50.13,50.1,50.12,70269.0,48.0028,48.0123,47.9836,48.0028,70269.0
2023-12-27 12:45:00,50.12,50.13,50.11,50.12,80424.0,48.0028,48.0123,47.9932,48.0028,80424.0
2023-12-27 12:50:00,50.13,50.13,50.12,50.13,35220.0,48.0123,48.0123,48.0028,48.0123,35220.0
2023-12-27 12:55:00,50.13,50.14,50.12,50.13,139257.0,48.0123,48.0219,48.0028,48.0123,139257.0
2023-12-27 13:00:00,50.13,50.16,50.11,50.15,208741.0,48.0123,48.0411,47.9932,48.0315,208741.0
2023-12-27 13:05:00,50.15,50.19,50.13,50.18,255018.0,48.0315,48.0698,48.0123,48.0602,255018.0
2023-12-27 13:10:00,50.18,50.19,50.16,50.18,133961.0,48.0602,48.0698,48.0411,48.0602,133961.0
2023-12-27 13:15:00,50.17,50.18,50.16,50.18,58861.0,48.0506,48.0602,48.0411,48.0602,58861.0
2023-12-27 13:20:00,50.18,50.19,50.16,50.16,63579.0,48.0602,48.0698,48.0411,48.0411,63579.0
2023-12-27 13:25:00,50.16,50.17,50.16,50.16,71300.0,48.0411,48.0506,48.0411,48.0411,71300.0
2023-12-27 13:30:00,50.16,50.18,50.14,50.14,52055.0,48.0411,48.0602,48.0219,48.0219,52055.0
2023-12-27 13:35:00,50.14,50.15,50.11,50.13,110091.0,48.0219,48.0315,47.9932,48.0123,110091.0
2023-12-27 13:40:00,50.13,50.14,50.12,50.13,127100.0,48.0123,48.0219,48.0028,48.0123,127100.0
2023-12-27 13:45:00,50.13,50.15,50.12,50.14,66159.0,48.0123,48.0315,48.0028,48.0219,66159.0
2023-12-27 13:50:00,50.15,50.15,50.13,50.13,92260.0,48.0315,48.0315,48.0123,48.0123,92260.0
2023-12-27 13:55:00,50.13,50.14,50.12,50.12,108146.0,48.0123,48.0219,48.0028,48.0028,108146.0
2023-12-27 14:00:00,50.12,50.12,50.05,50.06,144044.0,48.0028,48.0028,47.9357,47.9453,144044.0
2023-12-27 14:05:00,50.06,50.09,50.05,50.09,70755.0,47.9453,47.974,47.9357,47.974,70755.0
2023-12-27 14:10:00,50.08,50.09,50.06,50.08,168382.0,47.9644,47.974,47.9453,47.9644,168382.0
2023-12-27 14:15:00,50.08,50.1,50.07,50.09,94783.0,47.9644,47.9836,47.9549,47.974,94783.0
2023-12-27 14:20:00,50.09,50.11,50.09,50.11,107407.0,47.974,47.9932,47.974,47.9932,107407.0
2023-12-27 14:25:00,50.11,50.13,50.1,50.13,196057.0,47.9932,48.0123,47.9836,48.0123,196057.0
2023-12-27 14:30:00,50.13,50.13,50.11,50.13,168616.0,48.0123,48.0123,47.9932,48.0123,168616.0
2023-12-27 14:35:00,50.12,50.13,50.11,50.11,47991.0,48.0028,48.0123,47.9932,47.9932,47991.0
2023-12-27 14:40:00,50.11,50.12,50.09,50.09,117862.0,47.9932,48.0028,47.974,47.974,117862.0
2023-12-27 14:45:00,50.09,50.1,50.08,50.09,69760.0,47.974,47.9836,47.9644,47.974,69760.0
2023-12-27 14:50:00,50.09,50.09,50.07,50.07,103063.0,47.974,47.974,47.9549,47.9549,103063.0
2023-12-27 14:55:00,50.07,50.1,50.06,50.09,220894.0,47.9549,47.9836,47.9453,47.974,220894.0
2023-12-27 15:00:00,50.09,50.11,50.09,50.11,47808.0,47.974,47.9932,47.974,47.9932,47808.0
2023-12-27 15:05:00,50.11,50.11,50.09,50.1,137240.0,47.9932,47.9932,47.974,47.9836,137240.0
2023-12-27 15:10:00,50.1,50.11,50.09,50.11,70056.0,47.9836,47.9932,47.974,47.9932,70056.0
2023-12-27 15:15:00,50.11,50.12,50.1,50.11,96997.0,47.9932,48.0028,47.9836,47.9932,96997.0
2023-12-27 15:20:00,50.11,50.11,50.1,50.11,173520.0,47.9932,47.9932,47.9836,47.9932,173520.0
2023-12-27 15:25:00,50.11,50.11,50.09,50.1,68736.0,47.9932,47.9932,47.974,47.9836,68736.0
2023-12-27 15:30:00,50.11,50.12,50.1,50.12,86424.0,47.9932,48.0028,47.9836,48.0028,86424.0
2023-12-27 15:35:00,50.12,50.13,50.11,50.13,81134.0,48.0028,48.0123,47.9932,48.0123,81134.0
2023-12-27 15:40:00,50.12,50.13,50.1,50.11,84321.0,48.0028,48.0123,47.9836,47.9932,84321.0
2023-12-27 15:45:00,50.1,50.12,50.1,50.12,129550.0,47.9836,48.0028,47.9836,48.0028,129550.0
2023-12-27 15:50:00,50.11,50.14,50.1,50.14,234158.0,47.9932,48.0219,47.9836,48.0219,234158.0
2023-12-27 15:55:00,50.14,50.2,50.13,50.18,463676.0,48.0219,48.0794,48.0123,48.0602,463676.0
2023-12-28 09:30:00,50.6,50.69,50.57,50.65,138453.0,48.4625,48.5487,48.4337,48.5104,138453.0
2023-12-28 09:35:00,50.66,50.72,50.63,50.72,140388.0,48.5199,48.5774,48.4912,48.5774,140388.0
2023-12-28 09:40:00,50.72,50.75,50.68,50.68,128851.0,48.5774,48.6061,48.5391,48.5391,128851.0
2023-12-28 09:45:00,50.69,50.73,50.68,50.73,145945.0,48.5487,48.587,48.5391,48.587,145945.0
2023-12-28 09:50:00,50.73,50.74,50.7,50.72,161874.0,48.587,48.5966,48.5583,48.5774,161874.0
2023-12-28 09:55:00,50.72,50.75,50.71,50.73,43921.0,48.5774,48.6061,48.5678,48.587,43921.0
2023-12-28 10:00:00,50.73,50.76,50.72,50.73,116425.0,48.587,48.6157,48.5774,48.587,116425.0
2023-12-28 10:05:00,50.73,50.73,50.69,50.71,60146.0,48.587,48.587,48.5487,48.5678,60146.0
2023-12-28 10:10:00,50.7,50.73,50.7,50.71,116745.0,48.5583,48.587,48.5583,48.5678,116745.0
2023-12-28 10:15:00,50.72,50.74,50.71,50.73,56162.0,48.5774,48.5966,48.5678,48.587,56162.0
2023-12-28 10:20:00,50.74,50.74,50.72,50.72,82670.0,48.5966,48.5966,48.5774,48.5774,82670.0
2023-12-28 10:25:00,50.73,50.76,50.73,50.76,63585.0,48.587,48.6157,48.587,48.6157,63585.0
2023-12-28 10:30:00,50.76,50.77,50.74,50.75,79129.0,48.6157,48.6253,48.5966,48.6061,79129.0
2023-12-28 10:35:00,50.75,50.76,50.74,50.76,96432.0,48.6061,48.6157,48.5966,48.6157,96432.0
2023-12-28 10:40:00,50.76,50.77,50.74,50.77,93860.0,48.6157,48.6253,48.5966,48.6253,93860.0
2023-12-28 10:45:00,50.76,50.78,50.74,50.77,497665.0,48.6157,48.6349,48.5966,48.6253,497665.0
2023-12-28 10:50:00,50.77,50.78,50.75,50.76,113152.0,48.6253,48.6349,48.6061,48.6157,113152.0
2023-12-28 10:55:00,50.76,50.77,50.72,50.77,81743.0,48.6157,48.6253,48.5774,48.6253,81743.0
2023-12-28 11:00:00,50.77,50.77,50.72,50.73,102454.0,48.6253,48.6253,48.5774,48.587,102454.0
2023-12-28 11:05:00,50.73,50.74,50.7,50.72,125087.0,48.587,48.5966,48.5583,48.5774,125087.0
2023-12-28 11:10:00,50.72,50.74,50.71,50.71,46065.0,48.5774,48.5966,48.5678,48.5678,46065.0
2023-12-28 11:15:00,50.72,50.72,50.69,50.7,105791.0,48.5774,48.5774,48.5487,48.5583,105791.0
2023-12-28 11:20:00,50.7,50.71,50.68,50.69,46349.0,48.5583,48.5678,48.5391,48.5487,46349.0
2023-12-28 11:25:00,50.69,50.7,50.66,50.66,131005.0,48.5487,48.5583,48.5199,48.5199,131005.0
2023-12-28 11:30:00,50.67,50.68,50.64,50.66,114087.0,48.5295,48.5391,48.5008,48.5199,114087.0
2023-12-28 11:35:00,50.66,50.68,50.65,50.67,80572.0,48.5199,48.5391,48.5104,48.5295,80572.0
2023-12-28 11:40:00,50.67,50.67,50.63,50.64,153436.0,48.5295,48.5295,48.4912,48.5008,153436.0
2023-12-28 11:45:00,50.64,50.65,50.63,50.65,52455.0,48.5008,48.5104,48.4912,48.5104,52455.0
2023-12-28 11:50:00,50.65,50.65,50.62,50.63,53430.0,48.5104,48.5104,48.4816,48.4912,53430.0
2023-12-28 11:55:00,50.63,50.63,50.61,50.62,71211.0,48.4912,48.4912,48.4721,48.4816,71211.0
2023-12-28 12:00:00,50.62,50.64,50.61,50.63,234557.0,48.4816,48.5008,48.4721,48.4912,234557.0
2023-12-28 12:05:00,50.64,50.65,50.62,50.63,87541.0,48.5008,48.5104,48.4816,48.4912,87541.0
2023-12-28 12:10:00,50.63,50.64,50.61,50.62,81238.0,48.4912,48.5008,48.4721,48.4816,81238.0
2023-12-28 12:15:00,50.62,50.65,50.62,50.64,187736.0,48.4816,48.5104,48.4816,48.5008,187736.0
2023-12-28 12:20:00,50.64,50.64,50.61,50.62,82671.0,48.5008,48.5008,48.4721,48.4816,82671.0
2023-12-28 12:25:00,50.62,50.62,50.61,50.61,96466.0,48.4816,48.4816,48.4721,48.4721,96466.0
2023-12-28 12:30:00,50.61,50.63,50.61,50.63,261089.0,48.4721,48.4912,48.4721,48.4912,261089.0
2023-12-28 12:35:00,50.63,50.63,50.62,50.63,91845.0,48.4912,48.4912,48.4816,48.4912,91845.0
2023-12-28 12:40:00,50.63,50.63,50.61,50.62,87387.0,48.4912,48.4912,48.4721,48.4816,87387.0
2023-12-28 12:45:00,50.62,50.62,50.57,50.58,132298.0,48.4816,48.4816,48.4337,48.4433,132298.0
2023-12-28 12:50:00,50.58,50.59,50.57,50.59,187238.0,48.4433,48.4529,48.4337,48.4529,187238.0
2023-12-28 12:55:00,50.58,50.6,50.58,50.6,108165.0,48.4433,48.4625,48.4433,48.4625,108165.0
2023-12-28 13:00:00,50.6,50.6,50.52,50.53,162382.0,48.4625,48.4625,48.3859,48.3954,162382.0
2023-12-28 13:05:00,50.53,50.56,50.52,50.55,117895.0,48.3954,48.4242,48.3859,48.4146,117895.0
2023-12-28 13:10:00,50.56,50.57,50.54,50.55,132089.0,48.4242,48.4337,48.405,48.4146,132089.0
2023-12-28 13:15:00,50.55,50.56,50.54,50.55,136823.0,48.4146,48.4242,48.405,48.4146,136823.0
2023-12-28 13:20:00,50.56,50.57,50.55,50.57,168332.0,48.4242,48.4337,48.4146,48.4337,168332.0
2023-12-28 13:25:00,50.57,50.57,50.54,50.55,92105.0,48.4337,48.4337,48.405,48.4146,92105.0
2023-12-28 13:30:00,50.55,50.56,50.54,50.54,78881.0,48.4146,48.4242,48.405,48.405,78881.0
2023-12-28 13:35:00,50.54,50.56,50.53,50.54,209200.0,48.405,48.4242,48.3954,48.405,209200.0
2023-12-28 13:40:00,50.54,50.54,50.51,50.53,78059.0,48.405,48.405,48.3763,48.3954,78059.0
2023-12-28 13:45:00,50.52,50.53,50.49,50.51,74196.0,48.3859,48.3954,48.3571,48.3763,74196.0
2023-12-28 13:50:00,50.51,50.52,50.5,50.52,141648.0,48.3763,48.3859,48.3667,48.3859,141648.0
2023-12-28 13:55:00,50.51,50.52,50.51,50.52,30218.0,48.3763,48.3859,48.3763,48.3859,30218.0
2023-12-28 14:00:00,50.52,50.54,50.51,50.54,76411.0,48.3859,48.405,48.3763,48.405,76411.0
2023-12-28 14:05:00,50.54,50.54,50.51,50.52,174574.0,48.405,48.405,48.3763,48.3859,174574.0
2023-12-28 14:10:00,50.52,50.53,50.5,50.5,98619.0,48.3859,48.3954,48.3667,48.3667,98619.0
2023-12-28 14:15:00,50.51,50.51,50.49,50.5,114633.0,48.3763,48.3763,48.3571,48.3667,114633.0
2023-12-28 14:20:00,50.5,50.51,50.49,50.51,78726.0,48.3667,48.3763,48.3571,48.3763,78726.0
2023-12-28 14:25:00,50.51,50.53,50.5,50.53,82867.0,48.3763,48.3954,48.3667,48.3954,82867.0
2023-12-28 14:30:00,50.53,50.53,50.51,50.52,138171.0,48.3954,48.3954,48.3763,48.3859,138171.0
2023-12-28 14:35:00,50.52,50.53,50.51,50.53,48033.0,48.3859,48.3954,48.3763,48.3954,48033.0
2023-12-28 14:40:00,50.53,50.53,50.51,50.53,166653.0,48.3954,48.3954,48.3763,48.3954,166653.0
2023-12-28 14:45:00,50.53,50.54,50.51,50.54,65872.0,48.3954,48.405,48.3763,48.405,65872.0
2023-12-28 14:50:00,50.54,50.55,50.53,50.54,51003.0,48.405,48.4146,48.3954,48.405,51003.0
2023-12-28 14:55:00,50.54,50.55,50.53,50.55,39781.0,48.405,48.4146,48.3954,48.4146,39781.0
2023-12-28 15:00:00,50.55,50.55,50.53,50.53,154868.0,48.4146,48.4146,48.3954,48.3954,154868.0
2023-12-28 15:05:00,50.53,50.54,50.52,50.54,95768.0,48.3954,48.405,48.3859,48.405,95768.0
2023-12-28 15:10:00,50.54,50.54,50.51,50.53,185477.0,48.405,48.405,48.3763,48.3954,185477.0
2023-12-28 15:15:00,50.53,50.55,50.52,50.54,208249.0,48.3954,48.4146,48.3859,48.405,208249.0
2023-12-28 15:20:00,50.54,50.54,50.53,50.54,190580.0,48.405,48.405,48.3954,48.405,190580.0
2023-12-28 15:25:00,50.53,50.55,50.53,50.54,102369.0,48.3954,48.4146,48.3954,48.405,102369.0
2023-12-28 15:30:00,50.54,50.55,50.53,50.54,104161.0,48.405,48.4146,48.3954,48.405,104161.0
2023-12-28 15:35:00,50.54,50.56,50.54,50.55,112838.0,48.405,48.4242,48.405,48.4146,112838.0
2023-12-28 15:40:00,50.55,50.56,50.54,50.54,218369.0,48.4146,48.4242,48.405,48.405,218369.0
2023-12-28 15:45:00,50.54,50.56,50.54,50.56,93368.0,48.405,48.4242,48.405,48.4242,93368.0
2023-12-28 15:50:00,50.56,50.56,50.53,50.54,215243.0,48.4242,48.4242,48.3954,48.405,215243.0
2023-12-28 15:55:00,50.54,50.54,50.51,50.54,310694.0,48.405,48.405,48.3763,48.405,310694.0
2023-12-29 09:30:00,50.49,50.6,50.48,50.6,422542.0,48.3571,48.4625,48.3475,48.4625,422542.0
2023-12-29 09:35:00,50.59,50.66,50.58,50.65,149229.0,48.4529,48.5199,48.4433,48.5104,149229.0
2023-12-29 09:40:00,50.66,50.67,50.61,50.66,129552.0,48.5199,48.5295,48.4721,48.5199,129552.0
2023-12-29 09:45:00,50.66,50.71,50.66,50.69,151040.0,48.5199,48.5678,48.5199,48.5487,151040.0
2023-12-29 09:50:00,50.69,50.69,50.62,50.66,109583.0,48.5487,48.5487,48.4816,48.5199,109583.0
2023-12-29 09:55:00,50.66,50.72,50.66,50.7,78611.0,48.5199,48.5774,48.5199,48.5583,78611.0
2023-12-29 10:00:00,50.71,50.72,50.67,50.68,86275.0,48.5678,48.5774,48.5295,48.5391,86275.0
2023-12-29 10:05:00,50.68,50.7,50.64,50.65,77206.0,48.5391,48.5583,48.5008,48.5104,77206.0
2023-12-29 10:10:00,50.65,50.65,50.63,50.65,43596.0,48.5104,48.5104,48.4912,48.5104,43596.0
2023-12-29 10:15:00,50.65,50.67,50.63,50.66,78730.0,48.5104,48.5295,48.4912,48.5199,78730.0
2023-12-29 10:20:00,50.67,50.69,50.65,50.69,68365.0,48.5295,48.5487,48.5104,48.5487,68365.0
2023-12-29 10:25:00,50.69,50.76,50.68,50.75,239459.0,48.5487,48.6157,48.5391,48.6061,239459.0
2023-12-29 10:30:00,50.75,50.76,50.7,50.71,106561.0,48.6061,48.6157,48.5583,48.5678,106561.0
2023-12-29 10:35:00,50.71,50.73,50.69,50.72,75582.0,48.5678,48.587,48.5487,48.5774,75582.0
2023-12-29 10:40:00,50.71,50.72,50.63,50.65,69174.0,48.5678,48.5774,48.4912,48.5104,69174.0
2023-12-29 10:45:00,50.65,50.67,50.59,50.59,198103.0,48.5104,48.5295,48.4529,48.4529,198103.0
2023-12-29 10:50:00,50.59,50.61,50.53,50.54,126617.0,48.4529,48.4721,48.3954,48.405,126617.0
2023-12-29 10:55:00,50.54,50.57,50.53,50.56,52257.0,48.405,48.4337,48.3954,48.4242,52257.0
2023-12-29 11:00:00,50.56,50.6,50.55,50.57,157376.0,48.4242,48.4625,48.4146,48.4337,157376.0
2023-12-29 11:05:00,50.57,50.57,50.53,50.56,64355.0,48.4337,48.4337,48.3954,48.4242,64355.0
2023-12-29 11:10:00,50.57,50.59,50.54,50.54,74127.0,48.4337,48.4529,48.405,48.405,74127.0
2023-12-29 11:15:00,50.54,50.55,50.5,50.52,134744.0,48.405,48.4146,48.3667,48.3859,134744.0
2023-12-29 11:20:00,50.52,50.53,50.49,50.51,66478.0,48.3859,48.3954,48.3571,48.3763,66478.0
2023-12-29 11:25:00,50.5,50.51,50.46,50.47,164861.0,48.3667,48.3763,48.3284,48.338,164861.0
2023-12-29 11:30:00,50.47,50.53,50.46,50.53,101965.0,48.338,48.3954,48.3284,48.3954,101965.0
2023-12-29 11:35:00,50.53,50.54,50.51,50.53,82103.0,48.3954,48.405,48.3763,48.3954,82103.0
2023-12-29 11:40:00,50.53,50.54,50.52,50.54,58361.0,48.3954,48.405,48.3859,48.405,58361.0
2023-12-29 11:45:00,50.54,50.56,50.53,50.55,67337.0,48.405,48.4242,48.3954,48.4146,67337.0
2023-12-29 11:50:00,50.56,50.56,50.52,50.55,84334.0,48.4242,48.4242,48.3859,48.4146,84334.0
2023-12-29 11:55:00,50.55,50.56,50.54,50.55,92962.0,48.4146,48.4242,48.405,48.4146,92962.0
2023-12-29 12:00:00,50.55,50.58,50.54,50.56,77830.0,48.4146,48.4433,48.405,48.4242,77830.0
2023-12-29 12:05:00,50.55,50.56,50.52,50.52,102334.0,48.4146,48.4242,48.3859,48.3859,102334.0
2023-12-29 12:10:00,50.52,50.55,50.52,50.52,199129.0,48.3859,48.4146,48.3859,48.3859,199129.0
2023-12-29 12:15:00,50.52,50.55,50.52,50.55,89094.0,48.3859,48.4146,48.3859,48.4146,89094.0
2023-12-29 12:20:00,50.55,50.57,50.53,50.55,125815.0,48.4146,48.4337,48.3954,48.4146,125815.0
2023-12-29 12:25:00,50.55,50.56,50.53,50.55,58500.0,48.4146,48.4242,48.3954,48.4146,58500.0
2023-12-29 12:30:00,50.55,50.57,50.54,50.57,62522.0,48.4146,48.4337,48.405,48.4337,62522.0
2023-12-29 12:35:00,50.56,50.59,50.55,50.59,85467.0,48.4242,48.4529,48.4146,48.4529,85467.0
2023-12-29 12:40:00,50.58,50.6,50.57,50.6,54156.0,48.4433,48.4625,48.4337,48.4625,54156.0
2023-12-29 12:45:00,50.6,50.6,50.58,50.59,62875.0,48.4625,48.4625,48.4433,48.4529,62875.0
2023-12-29 12:50:00,50.58,50.6,50.58,50.6,29289.0,48.4433,48.4625,48.4433,48.4625,29289.0
2023-12-29 12:55:00,50.6,50.62,50.59,50.61,33217.0,48.4625,48.4816,48.4529,48.4721,33217.0
2023-12-29 13:00:00,50.61,50.62,50.56,50.6,101549.0,48.4721,48.4816,48.4242,48.4625,101549.0
2023-12-29 13:05:00,50.59,50.62,50.59,50.6,40815.0,48.4529,48.4816,48.4529,48.4625,40815.0
2023-12-29 13:10:00,50.6,50.63,50.6,50.62,83166.0,48.4625,48.4912,48.4625,48.4816,83166.0
2023-12-29 13:15:00,50.61,50.62,50.58,50.59,148387.0,48.4721,48.4816,48.4433,48.4529,148387.0
2023-12-29 13:20:00,50.59,50.59,50.57,50.58,127490.0,48.4529,48.4529,48.4337,48.4433,127490.0
2023-12-29 13:25:00,50.58,50.59,50.56,50.58,34325.0,48.4433,48.4529,48.4242,48.4433,34325.0
2023-12-29 13:30:00,50.58,50.59,50.57,50.59,28316.0,48.4433,48.4529,48.4337,48.4529,28316.0
2023-12-29 13:35:00,50.6,50.61,50.59,50.61,73106.0,48.4625,48.4721,48.4529,48.4721,73106.0
2023-12-29 13:40:00,50.6,50.63,50.59,50.62,64004.0,48.4625,48.4912,48.4529,48.4816,64004.0
2023-12-29 13:45:00,50.62,50.62,50.6,50.62,117387.0,48.4816,48.4816,48.4625,48.4816,117387.0
2023-12-29 13:50:00,50.62,50.62,50.59,50.6,43485.0,48.4816,48.4816,48.4529,48.4625,43485.0
2023-12-29 13:55:00,50.6,50.61,50.59,50.61,35825.0,48.4625,48.4721,48.4529,48.4721,35825.0
2023-12-29 14:00:00,50.61,50.61,50.59,50.6,134296.0,48.4721,48.4721,48.4529,48.4625,134296.0
2023-12-29 14:05:00,50.6,50.62,50.59,50.61,124448.0,48.4625,48.4816,48.4529,48.4721,124448.0
2023-12-29 14:10:00,50.61,50.62,50.59,50.6,196582.0,48.4721,48.4816,48.4529,48.4625,196582.0
2023-12-29 14:15:00,50.61,50.62,50.6,50.61,124803.0,48.4721,48.4816,48.4625,48.4721,124803.0
2023-12-29 14:20:00,50.61,50.61,50.6,50.61,122697.0,48.4721,48.4721,48.4625,48.4721,122697.0
2023-12-29 14:25:00,50.6,50.61,50.57,50.57,85138.0,48.4625,48.4721,48.4337,48.4337,85138.0
2023-12-29 14:30:00,50.58,50.59,50.57,50.59,117397.0,48.4433,48.4529,48.4337,48.4529,117397.0
2023-12-29 14:35:00,50.59,50.6,50.58,50.6,190232.0,48.4529,48.4625,48.4433,48.4625,190232.0
2023-12-29 14:40:00,50.6,50.6,50.59,50.6,30493.0,48.4625,48.4625,48.4529,48.4625,30493.0
2023-12-29 14:45:00,50.6,50.62,50.59,50.62,58569.0,48.4625,48.4816,48.4529,48.4816,58569.0
2023-12-29 14:50:00,50.62,50.62,50.61,50.62,46074.0,48.4816,48.4816,48.4721,48.4816,46074.0
2023-12-29 14:55:00,50.62,50.63,50.61,50.62,103860.0,48.4816,48.4912,48.4721,48.4816,103860.0
2023-12-29 15:00:00,50.62,50.62,50.6,50.61,54811.0,48.4816,48.4816,48.4625,48.4721,54811.0
2023-12-29 15:05:00,50.61,50.65,50.61,50.65,132683.0,48.4721,48.5104,48.4721,48.5104,132683.0
2023-12-29 15:10:00,50.65,50.66,50.64,50.65,93929.0,48.5104,48.5199,48.5008,48.5104,93929.0
2023-12-29 15:15:00,50.65,50.65,50.63,50.64,58668.0,48.5104,48.5104,48.4912,48.5008,58668.0
2023-12-29 15:20:00,50.64,50.65,50.62,50.65,99151.0,48.5008,48.5104,48.4816,48.5104,99151.0
2023-12-29 15:25:00,50.65,50.67,50.64,50.66,92781.0,48.5104,48.5295,48.5008,48.5199,92781.0
2023-12-29 15:30:00,50.66,50.67,50.63,50.63,87605.0,48.5199,48.5295,48.4912,48.4912,87605.0
2023-12-29 15:35:00,50.64,50.64,50.62,50.63,80462.0,48.5008,48.5008,48.4816,48.4912,80462.0
2023-12-29 15:40:00,50.63,50.64,50.61,50.62,82426.0,48.4912,48.5008,48.4721,48.4816,82426.0
2023-12-29 15:45:00,50.61,50.62,50.6,50.62,98502.0,48.4721,48.4816,48.4625,48.4816,98502.0
2023-12-29 15:50:00,50.62,50.62,50.57,50.58,192319.0,48.4816,48.4816,48.4337,48.4433,192319.0
2023-12-29 15:55:00,50.57,50.6,50.55,50.59,505775.0,48.4337,48.4625,48.4146,48.4529,505775.0
2024-01-02 09:30:00,50.09,50.11,50.01,50.02,462414.0,47.974,47.9932,47.8974,47.907,462414.0
2024-01-02 09:35:00,50.03,50.1,50.02,50.03,182520.0,47.9166,47.9836,47.907,47.9166,182520.0
2024-01-02 09:40:00,50.04,50.06,49.99,50.03,184331.0,47.9261,47.9453,47.8782,47.9166,184331.0
2024-01-02 09:45:00,50.02,50.09,49.99,50.01,161250.0,47.907,47.974,47.8782,47.8974,161250.0
2024-01-02 09:50:00,50.01,50.13,50.01,50.09,150866.0,47.8974,48.0123,47.8974,47.974,150866.0
2024-01-02 09:55:00,50.08,50.17,50.07,50.17,103108.0,47.9644,48.0506,47.9549,48.0506,103108.0
2024-01-02 10:00:00,50.17,50.21,50.16,50.19,131679.0,48.0506,48.089,48.0411,48.0698,131679.0
2024-01-02 10:05:00,50.19,50.2,50.11,50.14,114973.0,48.0698,48.0794,47.9932,48.0219,114973.0
2024-01-02 10:10:00,50.14,50.16,50.1,50.11,127806.0,48.0219,48.0411,47.9836,47.9932,127806.0
2024-01-02 10:15:00,50.1,50.11,50.04,50.05,151177.0,47.9836,47.9932,47.9261,47.9357,151177.0
2024-01-02 10:20:00,50.05,50.07,50.03,50.05,112565.0,47.9357,47.9549,47.9166,47.9357,112565.0
2024-01-02 10:25:00,50.06,50.06,49.96,49.99,192222.0,47.9453,47.9453,47.8495,47.8782,192222.0
2024-01-02 10:30:00,49.98,49.99,49.93,49.97,114096.0,47.8687,47.8782,47.8208,47.8591,114096.0
2024-01-02 10:35:00,49.97,49.97,49.9,49.93,492868.0,47.8591,47.8591,47.7921,47.8208,492868.0
2024-01-02 10:40:00,49.93,50.0,49.92,49.98,448850.0,47.8208,47.8878,47.8112,47.8687,448850.0
2024-01-02 10:45:00,49.98,50.0,49.94,49.94,172385.0,47.8687,47.8878,47.8304,47.8304,172385.0
2024-01-02 10:50:00,49.94,49.99,49.94,49.97,138668.0,47.8304,47.8782,47.8304,47.8591,138668.0
2024-01-02 10:55:00,49.97,50.0,49.96,49.98,77797.0,47.8591,47.8878,47.8495,47.8687,77797.0
2024-01-02 11:00:00,49.98,50.05,49.98,50.05,75401.0,47.8687,47.9357,47.8687,47.9357,75401.0
2024-01-02 11:05:00,50.05,50.1,50.02,50.09,71495.0,47.9357,47.9836,47.907,47.974,71495.0
2024-01-02 11:10:00,50.1,50.14,50.06,50.08,111628.0,47.9836,48.0219,47.9453,47.9644,111628.0
2024-01-02 11:15:00,50.08,50.1,50.06,50.08,53031.0,47.9644,47.9836,47.9453,47.9644,53031.0
2024-01-02 11:20:00,50.07,50.08,50.04,50.08,117819.0,47.9549,47.9644,47.9261,47.9644,117819.0
2024-01-02 11:25:00,50.07,50.09,50.06,50.08,43943.0,47.9549,47.974,47.9453,47.9644,43943.0
2024-01-02 11:30:00,50.07,50.07,50.03,50.05,71811.0,47.9549,47.9549,47.9166,47.9357,71811.0
2024-01-02 11:35:00,50.05,50.07,50.02,50.03,83993.0,47.9357,47.9549,47.907,47.9166,83993.0
2024-01-02 11:40:00,50.03,50.04,50.02,50.04,51962.0,47.9166,47.9261,47.907,47.9261,51962.0
2024-01-02 11:45:00,50.05,50.1,50.03,50.08,65147.0,47.9357,47.9836,47.9166,47.9644,65147.0
2024-01-02 11:50:00,50.08,50.1,50.07,50.07,81728.0,47.9644,47.9836,47.9549,47.9549,81728.0
2024-01-02 11:55:00,50.08,50.1,50.07,50.09,75390.0,47.9644,47.9836,47.9549,47.974,75390.0
2024-01-02 12:00:00,50.1,50.11,50.08,50.08,34191.0,47.9836,47.9932,47.9644,47.9644,34191.0
2024-01-02 12:05:00,50.09,50.09,50.07,50.07,52702.0,47.974,47.974,47.9549,47.9549,52702.0
2024-01-02 12:10:00,50.07,50.09,50.05,50.08,98861.0,47.9549,47.974,47.9357,47.9644,98861.0
2024-01-02 12:15:00,50.08,50.08,50.02,50.05,191317.0,47.9644,47.9644,47.907,47.9357,191317.0
2024-01-02 12:20:00,50.05,50.08,50.04,50.06,96875.0,47.9357,47.9644,47.9261,47.9453,96875.0
2024-01-02 12:25:00,50.06,50.08,50.05,50.06,62527.0,47.9453,47.9644,47.9357,47.9453,62527.0
2024-01-02 12:30:00,50.06,50.08,50.05,50.07,23553.0,47.9453,47.9644,47.9357,47.9549,23553.0
2024-01-02 12:35:00,50.08,50.09,50.07,50.09,30013.0,47.9644,47.974,47.9549,47.974,30013.0
2024-01-02 12:40:00,50.09,50.1,50.07,50.08,12386.0,47.974,47.9836,47.9549,47.9644,12386.0
2024-01-02 12:45:00,50.09,50.09,50.04,50.06,25544.0,47.974,47.974,47.9261,47.9453,25544.0
2024-01-02 12:50:00,50.06,50.06,50.04,50.05,82327.0,47.9453,47.9453,47.9261,47.9357,82327.0
2024-01-02 12:55:00,50.05,50.06,50.02,50.04,159002.0,47.9357,47.9453,47.907,47.9261,159002.0
2024-01-02 13:00:00,50.04,50.05,50.02,50.03,51217.0,47.9261,47.9357,47.907,47.9166,51217.0
2024-01-02 13:05:00,50.04,50.04,49.97,49.99,160896.0,47.9261,47.9261,47.8591,47.8782,160896.0
2024-01-02 13:10:00,49.98,50.04,49.98,50.02,39992.0,47.8687,47.9261,47.8687,47.907,39992.0
2024-01-02 13:15:00,50.02,50.03,50.0,50.03,34494.0,47.907,47.9166,47.8878,47.9166,34494.0
2024-01-02 13:20:00,50.03,50.05,50.02,50.04,50280.0,47.9166,47.9357,47.907,47.9261,50280.0
2024-01-02 13:25:00,50.04,50.05,50.02,50.03,21396.0,47.9261,47.9357,47.907,47.9166,21396.0
2024-01-02 13:30:00,50.02,50.03,50.01,50.03,30159.0,47.907,47.9166,47.8974,47.9166,30159.0
2024-01-02 13:35:00,50.03,50.04,50.0,50.01,76983.0,47.9166,47.9261,47.8878,47.8974,76983.0
2024-01-02 13:40:00,50.0,50.01,49.98,50.0,37666.0,47.8878,47.8974,47.8687,47.8878,37666.0
2024-01-02 13:45:00,50.0,50.01,49.98,49.99,35222.0,47.8878,47.8974,47.8687,47.8782,35222.0
2024-01-02 13:50:00,49.99,50.0,49.96,49.97,74581.0,47.8782,47.8878,47.8495,47.8591,74581.0
2024-01-02 13:55:00,49.97,49.98,49.94,49.95,118766.0,47.8591,47.8687,47.8304,47.8399,118766.0
2024-01-02 14:00:00,49.95,49.95,49.92,49.92,118700.0,47.8399,47.8399,47.8112,47.8112,118700.0
2024-01-02 14:05:00,49.93,49.93,49.88,49.91,113086.0,47.8208,47.8208,47.7729,47.8016,113086.0
2024-01-02 14:10:00,49.92,49.96,49.91,49.94,106849.0,47.8112,47.8495,47.8016,47.8304,106849.0
2024-01-02 14:15:00,49.94,49.95,49.92,49.93,38672.0,47.8304,47.8399,47.8112,47.8208,38672.0
2024-01-02 14:20:00,49.93,49.94,49.91,49.91,66364.0,47.8208,47.8304,47.8016,47.8016,66364.0
2024-01-02 14:25:00,49.91,49.95,49.91,49.95,46073.0,47.8016,47.8399,47.8016,47.8399,46073.0
2024-01-02 14:30:00,49.95,49.95,49.9,49.92,85513.0,47.8399,47.8399,47.7921,47.8112,85513.0
2024-01-02 14:35:00,49.92,49.94,49.9,49.91,99823.0,47.8112,47.8304,47.7921,47.8016,99823.0
2024-01-02 14:40:00,49.9,49.93,49.89,49.91,90246.0,47.7921,47.8208,47.7825,47.8016,90246.0
2024-01-02 14:45:00,49.92,49.93,49.89,49.9,109604.0,47.8112,47.8208,47.7825,47.7921,109604.0
2024-01-02 14:50:00,49.9,49.91,49.88,49.9,87036.0,47.7921,47.8016,47.7729,47.7921,87036.0
2024-01-02 14:55:00,49.9,49.9,49.87,49.88,121238.0,47.7921,47.7921,47.7633,47.7729,121238.0
2024-01-02 15:00:00,49.88,49.89,49.85,49.85,243164.0,47.7729,47.7825,47.7442,47.7442,243164.0
2024-01-02 15:05:00,49.86,49.88,49.85,49.86,101661.0,47.7537,47.7729,47.7442,47.7537,101661.0
2024-01-02 15:10:00,49.87,49.88,49.85,49.86,250104.0,47.7633,47.7729,47.7442,47.7537,250104.0
2024-01-02 15:15:00,49.86,49.88,49.84,49.87,83168.0,47.7537,47.7729,47.7346,47.7633,83168.0
2024-01-02 15:20:00,49.87,49.87,49.84,49.87,51315.0,47.7633,47.7633,47.7346,47.7633,51315.0
2024-01-02 15:25:00,49.87,49.87,49.85,49.86,46282.0,47.7633,47.7633,47.7442,47.7537,46282.0
2024-01-02 15:30:00,49.86,49.88,49.85,49.87,150780.0,47.7537,47.7729,47.7442,47.7633,150780.0
2024-01-02 15:35:00,49.87,49.87,49.85,49.86,91285.0,47.7633,47.7633,47.7442,47.7537,91285.0
2024-01-02 15:40:00,49.86,49.88,49.85,49.88,101639.0,47.7537,47.7729,47.7442,47.7729,101639.0
2024-01-02 15:45:00,49.88,49.89,49.87,49.88,121946.0,47.7729,47.7825,47.7633,47.7729,121946.0
2024-01-02 15:50:00,49.88,49.94,49.88,49.91,120187.0,47.7729,47.8304,47.7729,47.8016,120187.0
2024-01-02 15:55:00,49.91,49.96,49.91,49.94,342941.0,47.8016,47.8495,47.8016,47.8304,342941.0
2024-01-03 09:30:00,49.5,49.54,49.47,49.49,234003.0,47.4089,47.4473,47.3802,47.3994,234003.0
2024-01-03 09:35:00,49.48,49.61,49.47,49.58,224576.0,47.3898,47.5143,47.3802,47.4856,224576.0
2024-01-03 09:40:00,49.57,49.62,49.56,49.56,96144.0,47.476,47.5239,47.4664,47.4664,96144.0
2024-01-03 09:45:00,49.55,49.63,49.53,49.63,266812.0,47.4568,47.5335,47.4377,47.5335,266812.0
2024-01-03 09:50:00,49.62,49.69,49.61,49.63,97022.0,47.5239,47.5909,47.5143,47.5335,97022.0
2024-01-03 09:55:00,49.63,49.65,49.59,49.64,173416.0,47.5335,47.5526,47.4951,47.543,173416.0
2024-01-03 10:00:00,49.63,49.78,49.6,49.76,404731.0,47.5335,47.6771,47.5047,47.658,404731.0
2024-01-03 10:05:00,49.77,49.79,49.68,49.69,221224.0,47.6675,47.6867,47.5813,47.5909,221224.0
2024-01-03 10:10:00,49.69,49.7,49.6,49.61,250461.0,47.5909,47.6005,47.5047,47.5143,250461.0
2024-01-03 10:15:00,49.6,49.63,49.57,49.62,196246.0,47.5047,47.5335,47.476,47.5239,196246.0
2024-01-03 10:20:00,49.62,49.63,49.56,49.63,127741.0,47.5239,47.5335,47.4664,47.5335,127741.0
2024-01-03 10:25:00,49.63,49.69,49.62,49.65,162483.0,47.5335,47.5909,47.5239,47.5526,162483.0
2024-01-03 10:30:00,49.64,49.67,49.6,49.62,102311.0,47.543,47.5718,47.5047,47.5239,102311.0
2024-01-03 10:35:00,49.62,49.65,49.56,49.58,97448.0,47.5239,47.5526,47.4664,47.4856,97448.0
2024-01-03 10:40:00,49.57,49.62,49.56,49.59,99250.0,47.476,47.5239,47.4664,47.4951,99250.0
2024-01-03 10:45:00,49.59,49.59,49.55,49.57,130650.0,47.4951,47.4951,47.4568,47.476,130650.0
2024-01-03 10:50:00,49.57,49.6,49.56,49.58,55194.0,47.476,47.5047,47.4664,47.4856,55194.0
2024-01-03 10:55:00,49.58,49.63,49.57,49.62,116754.0,47.4856,47.5335,47.476,47.5239,116754.0
2024-01-03 11:00:00,49.62,49.67,49.61,49.65,106909.0,47.5239,47.5718,47.5143,47.5526,106909.0
2024-01-03 11:05:00,49.65,49.68,49.65,49.66,54634.0,47.5526,47.5813,47.5526,47.5622,54634.0
2024-01-03 11:10:00,49.66,49.7,49.66,49.69,164852.0,47.5622,47.6005,47.5622,47.5909,164852.0
2024-01-03 11:15:00,49.69,49.7,49.65,49.66,100083.0,47.5909,47.6005,47.5526,47.5622,100083.0
2024-01-03 11:20:00,49.67,49.68,49.65,49.68,76573.0,47.5718,47.5813,47.5526,47.5813,76573.0
2024-01-03 11:25:00,49.67,49.71,49.66,49.68,76335.0,47.5718,47.6101,47.5622,47.5813,76335.0
2024-01-03 11:30:00,49.68,49.71,49.67,49.7,86328.0,47.5813,47.6101,47.5718,47.6005,86328.0
2024-01-03 11:35:00,49.7,49.7,49.66,49.66,61781.0,47.6005,47.6005,47.5622,47.5622,61781.0
2024-01-03 11:40:00,49.66,49.67,49.64,49.66,83893.0,47.5622,47.5718,47.543,47.5622,83893.0
2024-01-03 11:45:00,49.66,49.68,49.65,49.68,131979.0,47.5622,47.5813,47.5526,47.5813,131979.0
2024-01-03 11:50:00,49.68,49.69,49.65,49.66,36464.0,47.5813,47.5909,47.5526,47.5622,36464.0
2024-01-03 11:55:00,49.66,49.66,49.62,49.66,129378.0,47.5622,47.5622,47.5239,47.5622,129378.0
2024-01-03 12:00:00,49.66,49.66,49.63,49.66,59714.0,47.5622,47.5622,47.5335,47.5622,59714.0
2024-01-03 12:05:00,49.66,49.67,49.62,49.63,78538.0,47.5622,47.5718,47.5239,47.5335,78538.0
2024-01-03 12:10:00,49.63,49.64,49.61,49.62,161400.0,47.5335,47.543,47.5143,47.5239,161400.0
2024-01-03 12:15:00,49.63,49.63,49.61,49.61,42210.0,47.5335,47.5335,47.5143,47.5143,42210.0
2024-01-03 12:20:00,49.61,49.64,49.6,49.64,79841.0,47.5143,47.543,47.5047,47.543,79841.0
2024-01-03 12:25:00,49.64,49.66,49.63,49.66,61346.0,47.543,47.5622,47.5335,47.5622,61346.0
2024-01-03 12:30:00,49.66,49.67,49.64,49.66,48126.0,47.5622,47.5718,47.543,47.5622,48126.0
2024-01-03 12:35:00,49.66,49.68,49.65,49.67,92216.0,47.5622,47.5813,47.5526,47.5718,92216.0
2024-01-03 12:40:00,49.66,49.68,49.66,49.66,51806.0,47.5622,47.5813,47.5622,47.5622,51806.0
2024-01-03 12:45:00,49.66,49.68,49.66,49.68,62243.0,47.5622,47.5813,47.5622,47.5813,62243.0
2024-01-03 12:50:00,49.68,49.68,49.66,49.66,47579.0,47.5813,47.5813,47.5622,47.5622,47579.0
2024-01-03 12:55:00,49.66,49.73,49.66,49.73,102498.0,47.5622,47.6292,47.5622,47.6292,102498.0
2024-01-03 13:00:00,49.73,49.75,49.71,49.75,100270.0,47.6292,47.6484,47.6101,47.6484,100270.0
2024-01-03 13:05:00,49.74,49.75,49.73,49.75,29358.0,47.6388,47.6484,47.6292,47.6484,29358.0
2024-01-03 13:10:00,49.75,49.76,49.73,49.75,83365.0,47.6484,47.658,47.6292,47.6484,83365.0
2024-01-03 13:15:00,49.75,49.77,49.74,49.76,52966.0,47.6484,47.6675,47.6388,47.658,52966.0
2024-01-03 13:20:00,49.76,49.77,49.74,49.76,71546.0,47.658,47.6675,47.6388,47.658,71546.0
2024-01-03 13:25:00,49.75,49.77,49.74,49.75,56135.0,47.6484,47.6675,47.6388,47.6484,56135.0
2024-01-03 13:30:00,49.75,49.75,49.71,49.72,112784.0,47.6484,47.6484,47.6101,47.6197,112784.0
2024-01-03 13:35:00,49.71,49.74,49.7,49.73,125631.0,47.6101,47.6388,47.6005,47.6292,125631.0
2024-01-03 13:40:00,49.72,49.73,49.7,49.71,32600.0,47.6197,47.6292,47.6005,47.6101,32600.0
2024-01-03 13:45:00,49.71,49.73,49.7,49.73,74660.0,47.6101,47.6292,47.6005,47.6292,74660.0
2024-01-03 13:50:00,49.73,49.74,49.71,49.73,82682.0,47.6292,47.6388,47.6101,47.6292,82682.0
2024-01-03 13:55:00,49.72,49.73,49.7,49.71,86388.0,47.6197,47.6292,47.6005,47.6101,86388.0
2024-01-03 14:00:00,49.72,49.77,49.64,49.66,179891.0,47.6197,47.6675,47.543,47.5622,179891.0
2024-01-03 14:05:00,49.66,49.68,49.6,49.66,155117.0,47.5622,47.5813,47.5047,47.5622,155117.0
2024-01-03 14:10:00,49.66,49.68,49.61,49.63,146604.0,47.5622,47.5813,47.5143,47.5335,146604.0
2024-01-03 14:15:00,49.62,49.68,49.6,49.67,124353.0,47.5239,47.5813,47.5047,47.5718,124353.0
2024-01-03 14:20:00,49.67,49.69,49.65,49.69,131278.0,47.5718,47.5909,47.5526,47.5909,131278.0
2024-01-03 14:25:00,49.69,49.83,49.68,49.82,148985.0,47.5909,47.725,47.5813,47.7154,148985.0
2024-01-03 14:30:00,49.82,49.84,49.76,49.78,237819.0,47.7154,47.7346,47.658,47.6771,237819.0
2024-01-03 14:35:00,49.79,49.79,49.75,49.77,305606.0,47.6867,47.6867,47.6484,47.6675,305606.0
2024-01-03 14:40:00,49.78,49.82,49.75,49.81,140295.0,47.6771,47.7154,47.6484,47.7059,140295.0
2024-01-03 14:45:00,49.8,49.82,49.77,49.78,152872.0,47.6963,47.7154,47.6675,47.6771,152872.0
2024-01-03 14:50:00,49.77,49.78,49.75,49.77,109014.0,47.6675,47.6771,47.6484,47.6675,109014.0
2024-01-03 14:55:00,49.77,49.78,49.74,49.76,67275.0,47.6675,47.6771,47.6388,47.658,67275.0
2024-01-03 15:00:00,49.75,49.76,49.71,49.73,113539.0,47.6484,47.658,47.6101,47.6292,113539.0
2024-01-03 15:05:00,49.73,49.74,49.69,49.72,79469.0,47.6292,47.6388,47.5909,47.6197,79469.0
2024-01-03 15:10:00,49.72,49.72,49.69,49.71,93731.0,47.6197,47.6197,47.5909,47.6101,93731.0
2024-01-03 15:15:00,49.71,49.72,49.68,49.7,107818.0,47.6101,47.6197,47.5813,47.6005,107818.0
2024-01-03 15:20:00,49.7,49.72,49.68,49.7,89014.0,47.6005,47.6197,47.5813,47.6005,89014.0
2024-01-03 15:25:00,49.69,49.7,49.68,49.7,132225.0,47.5909,47.6005,47.5813,47.6005,132225.0
2024-01-03 15:30:00,49.7,49.75,49.69,49.74,149189.0,47.6005,47.6484,47.5909,47.6388,149189.0
2024-01-03 15:35:00,49.73,49.74,49.7,49.73,85468.0,47.6292,47.6388,47.6005,47.6292,85468.0
2024-01-03 15:40:00,49.73,49.74,49.71,49.72,76689.0,47.6292,47.6388,47.6101,47.6197,76689.0
2024-01-03 15:45:00,49.72,49.75,49.71,49.73,136407.0,47.6197,47.6484,47.6101,47.6292,136407.0
2024-01-03 15:50:00,49.73,49.73,49.69,49.7,305228.0,47.6292,47.6292,47.5909,47.6005,305228.0
2024-01-03 15:55:00,49.7,49.73,49.69,49.73,401474.0,47.6005,47.6292,47.5909,47.6292,401474.0
2024-01-04 09:30:00,49.57,49.68,49.56,49.65,291504.0,47.476,47.5813,47.4664,47.5526,291504.0
2024-01-04 09:35:00,49.65,49.67,49.63,49.65,289940.0,47.5526,47.5718,47.5335,47.5526,289940.0
2024-01-04 09:40:00,49.64,49.67,49.59,49.66,179441.0,47.543,47.5718,47.4951,47.5622,179441.0
2024-01-04 09:45:00,49.66,49.66,49.58,49.59,147197.0,47.5622,47.5622,47.4856,47.4951,147197.0
2024-01-04 09:50:00,49.59,49.65,49.59,49.65,142415.0,47.4951,47.5526,47.4951,47.5526,142415.0
2024-01-04 09:55:00,49.65,49.67,49.64,49.66,126003.0,47.5526,47.5718,47.543,47.5622,126003.0
2024-01-04 10:00:00,49.66,49.75,49.64,49.74,101797.0,47.5622,47.6484,47.543,47.6388,101797.0
2024-01-04 10:05:00,49.75,49.75,49.68,49.71,68755.0,47.6484,47.6484,47.5813,47.6101,68755.0
2024-01-04 10:10:00,49.72,49.73,49.7,49.73,113036.0,47.6197,47.6292,47.6005,47.6292,113036.0
2024-01-04 10:15:00,49.73,49.76,49.71,49.72,228499.0,47.6292,47.658,47.6101,47.6197,228499.0
2024-01-04 10:20:00,49.72,49.72,49.69,49.71,90070.0,47.6197,47.6197,47.5909,47.6101,90070.0
2024-01-04 10:25:00,49.71,49.73,49.69,49.72,77518.0,47.6101,47.6292,47.5909,47.6197,77518.0
2024-01-04 10:30:00,49.73,49.76,49.71,49.73,71916.0,47.6292,47.658,47.6101,47.6292,71916.0
2024-01-04 10:35:00,49.73,49.75,49.71,49.73,102524.0,47.6292,47.6484,47.6101,47.6292,102524.0
2024-01-04 10:40:00,49.73,49.74,49.7,49.74,57351.0,47.6292,47.6388,47.6005,47.6388,57351.0
2024-01-04 10:45:00,49.73,49.78,49.73,49.77,171432.0,47.6292,47.6771,47.6292,47.6675,171432.0
2024-01-04 10:50:00,49.76,49.77,49.7,49.73,90914.0,47.658,47.6675,47.6005,47.6292,90914.0
2024-01-04 10:55:00,49.72,49.74,49.71,49.72,43024.0,47.6197,47.6388,47.6101,47.6197,43024.0
2024-01-04 11:00:00,49.72,49.75,49.7,49.71,116928.0,47.6197,47.6484,47.6005,47.6101,116928.0
2024-01-04 11:05:00,49.71,49.75,49.7,49.73,90549.0,47.6101,47.6484,47.6005,47.6292,90549.0
2024-01-04 11:10:00,49.73,49.79,49.73,49.78,127971.0,47.6292,47.6867,47.6292,47.6771,127971.0
2024-01-04 11:15:00,49.77,49.8,49.76,49.77,68357.0,47.6675,47.6963,47.658,47.6675,68357.0
2024-01-04 11:20:00,49.76,49.8,49.76,49.79,67175.0,47.658,47.6963,47.658,47.6867,67175.0
2024-01-04 11:25:00,49.79,49.81,49.78,49.78,87704.0,47.6867,47.7059,47.6771,47.6771,87704.0
2024-01-04 11:30:00,49.78,49.79,49.75,49.76,54810.0,47.6771,47.6867,47.6484,47.658,54810.0
2024-01-04 11:35:00,49.76,49.79,49.76,49.78,57467.0,47.658,47.6867,47.658,47.6771,57467.0
2024-01-04 11:40:00,49.78,49.78,49.73,49.75,48955.0,47.6771,47.6771,47.6292,47.6484,48955.0
2024-01-04 11:45:00,49.75,49.77,49.72,49.73,51437.0,47.6484,47.6675,47.6197,47.6292,51437.0
2024-01-04 11:50:00,49.73,49.73,49.69,49.7,38513.0,47.6292,47.6292,47.5909,47.6005,38513.0
2024-01-04 11:55:00,49.71,49.73,49.69,49.69,455782.0,47.6101,47.6292,47.5909,47.5909,455782.0
2024-01-04 12:00:00,49.7,49.7,49.64,49.68,72221.0,47.6005,47.6005,47.543,47.5813,72221.0
2024-01-04 12:05:00,49.67,49.69,49.66,49.68,74310.0,47.5718,47.5909,47.5622,47.5813,74310.0
2024-01-04 12:10:00,49.68,49.69,49.67,49.68,469999.0,47.5813,47.5909,47.5718,47.5813,469999.0
2024-01-04 12:15:00,49.69,49.7,49.67,49.69,58008.0,47.5909,47.6005,47.5718,47.5909,58008.0
2024-01-04 12:20:00,49.69,49.7,49.66,49.66,88657.0,47.5909,47.6005,47.5622,47.5622,88657.0
2024-01-04 12:25:00,49.67,49.68,49.66,49.68,66635.0,47.5718,47.5813,47.5622,47.5813,66635.0
2024-01-04 12:30:00,49.67,49.68,49.63,49.64,72179.0,47.5718,47.5813,47.5335,47.543,72179.0
2024-01-04 12:35:00,49.63,49.66,49.62,49.66,56787.0,47.5335,47.5622,47.5239,47.5622,56787.0
2024-01-04 12:40:00,49.65,49.65,49.6,49.6,63268.0,47.5526,47.5526,47.5047,47.5047,63268.0
2024-01-04 12:45:00,49.6,49.61,49.58,49.59,180342.0,47.5047,47.5143,47.4856,47.4951,180342.0
2024-01-04 12:50:00,49.59,49.62,49.59,49.62,104167.0,47.4951,47.5239,47.4951,47.5239,104167.0
2024-01-04 12:55:00,49.62,49.62,49.58,49.6,86400.0,47.5239,47.5239,47.4856,47.5047,86400.0
2024-01-04 13:00:00,49.6,49.6,49.58,49.59,97996.0,47.5047,47.5047,47.4856,47.4951,97996.0
2024-01-04 13:05:00,49.59,49.61,49.59,49.6,101549.0,47.4951,47.5143,47.4951,47.5047,101549.0
2024-01-04 13:10:00,49.59,49.61,49.57,49.59,201440.0,47.4951,47.5143,47.476,47.4951,201440.0
2024-01-04 13:15:00,49.59,49.61,49.58,49.59,69448.0,47.4951,47.5143,47.4856,47.4951,69448.0
2024-01-04 13:20:00,49.59,49.6,49.58,49.59,26526.0,47.4951,47.5047,47.4856,47.4951,26526.0
2024-01-04 13:25:00,49.59,49.61,49.58,49.59,53470.0,47.4951,47.5143,47.4856,47.4951,53470.0
2024-01-04 13:30:00,49.6,49.62,49.6,49.61,61814.0,47.5047,47.5239,47.5047,47.5143,61814.0
2024-01-04 13:35:00,49.61,49.62,49.58,49.59,49411.0,47.5143,47.5239,47.4856,47.4951,49411.0
2024-01-04 13:40:00,49.59,49.61,49.59,49.59,25050.0,47.4951,47.5143,47.4951,47.4951,25050.0
2024-01-04 13:45:00,49.6,49.61,49.59,49.59,161724.0,47.5047,47.5143,47.4951,47.4951,161724.0
2024-01-04 13:50:00,49.6,49.61,49.58,49.59,36381.0,47.5047,47.5143,47.4856,47.4951,36381.0
2024-01-04 13:55:00,49.59,49.61,49.57,49.59,56072.0,47.4951,47.5143,47.476,47.4951,56072.0
2024-01-04 14:00:00,49.59,49.6,49.57,49.57,60810.0,47.4951,47.5047,47.476,47.476,60810.0
2024-01-04 14:05:00,49.58,49.58,49.56,49.58,52670.0,47.4856,47.4856,47.4664,47.4856,52670.0
2024-01-04 14:10:00,49.58,49.58,49.54,49.57,88315.0,47.4856,47.4856,47.4473,47.476,88315.0
2024-01-04 14:15:00,49.58,49.61,49.57,49.59,78928.0,47.4856,47.5143,47.476,47.4951,78928.0
2024-01-04 14:20:00,49.59,49.61,49.58,49.58,81482.0,47.4951,47.5143,47.4856,47.4856,81482.0
2024-01-04 14:25:00,49.59,49.6,49.58,49.58,55340.0,47.4951,47.5047,47.4856,47.4856,55340.0
2024-01-04 14:30:00,49.58,49.58,49.56,49.57,72127.0,47.4856,47.4856,47.4664,47.476,72127.0
2024-01-04 14:35:00,49.58,49.58,49.56,49.57,74870.0,47.4856,47.4856,47.4664,47.476,74870.0
2024-01-04 14:40:00,49.58,49.58,49.55,49.55,50886.0,47.4856,47.4856,47.4568,47.4568,50886.0
2024-01-04 14:45:00,49.55,49.59,49.54,49.59,65632.0,47.4568,47.4951,47.4473,47.4951,65632.0
2024-01-04 14:50:00,49.59,49.63,49.59,49.62,64120.0,47.4951,47.5335,47.4951,47.5239,64120.0
2024-01-04 14:55:00,49.63,49.64,49.6,49.61,83293.0,47.5335,47.543,47.5047,47.5143,83293.0
2024-01-04 15:00:00,49.61,49.62,49.6,49.61,57784.0,47.5143,47.5239,47.5047,47.5143,57784.0
2024-01-04 15:05:00,49.62,49.64,49.61,49.64,76543.0,47.5239,47.543,47.5143,47.543,76543.0
2024-01-04 15:10:00,49.64,49.64,49.61,49.62,107643.0,47.543,47.543,47.5143,47.5239,107643.0
2024-01-04 15:15:00,49.62,49.62,49.57,49.6,103400.0,47.5239,47.5239,47.476,47.5047,103400.0
2024-01-04 15:20:00,49.61,49.61,49.58,49.59,87472.0,47.5143,47.5143,47.4856,47.4951,87472.0
2024-01-04 15:25:00,49.58,49.6,49.58,49.6,68302.0,47.4856,47.5047,47.4856,47.5047,68302.0
2024-01-04 15:30:00,49.59,49.63,49.59,49.62,101509.0,47.4951,47.5335,47.4951,47.5239,101509.0
2024-01-04 15:35:00,49.62,49.62,49.6,49.6,63193.0,47.5239,47.5239,47.5047,47.5047,63193.0
2024-01-04 15:40:00,49.61,49.61,49.59,49.59,58143.0,47.5143,47.5143,47.4951,47.4951,58143.0
2024-01-04 15:45:00,49.59,49.61,49.57,49.58,131913.0,47.4951,47.5143,47.476,47.4856,131913.0
2024-01-04 15:50:00,49.58,49.58,49.55,49.57,87189.0,47.4856,47.4856,47.4568,47.476,87189.0
2024-01-04 15:55:00,49.57,49.58,49.55,49.57,212011.0,47.476,47.4856,47.4568,47.476,212011.0
2024-01-05 09:30:00,49.65,49.72,49.62,49.69,247377.0,47.5526,47.6197,47.5239,47.5909,247377.0
2024-01-05 09:35:00,49.69,49.7,49.63,49.63,210674.0,47.5909,47.6005,47.5335,47.5335,210674.0
2024-01-05 09:40:00,49.62,49.65,49.58,49.62,156149.0,47.5239,47.5526,47.4856,47.5239,156149.0
2024-01-05 09:45:00,49.63,49.67,49.62,49.65,166524.0,47.5335,47.5718,47.5239,47.5526,166524.0
2024-01-05 09:50:00,49.66,49.7,49.65,49.68,94239.0,47.5622,47.6005,47.5526,47.5813,94239.0
2024-01-05 09:55:00,49.69,49.7,49.66,49.68,101428.0,47.5909,47.6005,47.5622,47.5813,101428.0
2024-01-05 10:00:00,49.68,49.89,49.68,49.89,355335.0,47.5813,47.7825,47.5813,47.7825,355335.0
2024-01-05 10:05:00,49.9,49.96,49.88,49.96,186582.0,47.7921,47.8495,47.7729,47.8495,186582.0
2024-01-05 10:10:00,49.96,49.99,49.9,49.9,272674.0,47.8495,47.8782,47.7921,47.7921,272674.0
2024-01-05 10:15:00,49.9,49.91,49.82,49.87,392270.0,47.7921,47.8016,47.7154,47.7633,392270.0
2024-01-05 10:20:00,49.86,49.94,49.84,49.93,107110.0,47.7537,47.8304,47.7346,47.8208,107110.0
2024-01-05 10:25:00,49.93,49.95,49.87,49.88,123750.0,47.8208,47.8399,47.7633,47.7729,123750.0
2024-01-05 10:30:00,49.88,49.93,49.86,49.92,97963.0,47.7729,47.8208,47.7537,47.8112,97963.0
2024-01-05 10:35:00,49.92,49.95,49.9,49.91,118961.0,47.8112,47.8399,47.7921,47.8016,118961.0
2024-01-05 10:40:00,49.91,49.95,49.9,49.93,93337.0,47.8016,47.8399,47.7921,47.8208,93337.0
2024-01-05 10:45:00,49.92,49.95,49.89,49.91,146418.0,47.8112,47.8399,47.7825,47.8016,146418.0
2024-01-05 10:50:00,49.9,49.95,49.89,49.94,66540.0,47.7921,47.8399,47.7825,47.8304,66540.0
2024-01-05 10:55:00,49.94,49.95,49.91,49.93,60969.0,47.8304,47.8399,47.8016,47.8208,60969.0
2024-01-05 11:00:00,49.93,49.93,49.87,49.88,90075.0,47.8208,47.8208,47.7633,47.7729,90075.0
2024-01-05 11:05:00,49.88,49.9,49.85,49.88,277950.0,47.7729,47.7921,47.7442,47.7729,277950.0
2024-01-05 11:10:00,49.88,49.92,49.86,49.91,115876.0,47.7729,47.8112,47.7537,47.8016,115876.0
2024-01-05 11:15:00,49.91,49.93,49.85,49.85,185361.0,47.8016,47.8208,47.7442,47.7442,185361.0
2024-01-05 11:20:00,49.84,49.86,49.81,49.83,70480.0,47.7346,47.7537,47.7059,47.725,70480.0
2024-01-05 11:25:00,49.83,49.85,49.81,49.81,81612.0,47.725,47.7442,47.7059,47.7059,81612.0
2024-01-05 11:30:00,49.81,49.84,49.81,49.83,64808.0,47.7059,47.7346,47.7059,47.725,64808.0
2024-01-05 11:35:00,49.83,49.84,49.81,49.82,22195.0,47.725,47.7346,47.7059,47.7154,22195.0
2024-01-05 11:40:00,49.82,49.83,49.78,49.79,60673.0,47.7154,47.725,47.6771,47.6867,60673.0
2024-01-05 11:45:00,49.79,49.79,49.75,49.76,105033.0,47.6867,47.6867,47.6484,47.658,105033.0
2024-01-05 11:50:00,49.75,49.77,49.75,49.76,51386.0,47.6484,47.6675,47.6484,47.658,51386.0
2024-01-05 11:55:00,49.76,49.76,49.72,49.73,36584.0,47.658,47.658,47.6197,47.6292,36584.0
2024-01-05 12:00:00,49.73,49.75,49.71,49.73,81812.0,47.6292,47.6484,47.6101,47.6292,81812.0
2024-01-05 12:05:00,49.72,49.72,49.63,49.64,106152.0,47.6197,47.6197,47.5335,47.543,106152.0
2024-01-05 12:10:00,49.64,49.7,49.63,49.69,153694.0,47.543,47.6005,47.5335,47.5909,153694.0
2024-01-05 12:15:00,49.69,49.72,49.68,49.68,54528.0,47.5909,47.6197,47.5813,47.5813,54528.0
2024-01-05 12:20:00,49.68,49.71,49.68,49.68,100287.0,47.5813,47.6101,47.5813,47.5813,100287.0
2024-01-05 12:25:00,49.69,49.71,49.64,49.64,63700.0,47.5909,47.6101,47.543,47.543,63700.0
2024-01-05 12:30:00,49.64,49.65,49.61,49.62,153565.0,47.543,47.5526,47.5143,47.5239,153565.0
2024-01-05 12:35:00,49.63,49.67,49.63,49.65,85495.0,47.5335,47.5718,47.5335,47.5526,85495.0
2024-01-05 12:40:00,49.66,49.69,49.65,49.69,78284.0,47.5622,47.5909,47.5526,47.5909,78284.0
2024-01-05 12:45:00,49.69,49.69,49.64,49.65,50981.0,47.5909,47.5909,47.543,47.5526,50981.0
2024-01-05 12:50:00,49.66,49.69,49.65,49.66,44042.0,47.5622,47.5909,47.5526,47.5622,44042.0
2024-01-05 12:55:00,49.65,49.67,49.64,49.65,296913.0,47.5526,47.5718,47.543,47.5526,296913.0
2024-01-05 13:00:00,49.65,49.65,49.6,49.61,145955.0,47.5526,47.5526,47.5047,47.5143,145955.0
2024-01-05 13:05:00,49.61,49.63,49.6,49.62,62714.0,47.5143,47.5335,47.5047,47.5239,62714.0
2024-01-05 13:10:00,49.62,49.63,49.59,49.6,156230.0,47.5239,47.5335,47.4951,47.5047,156230.0
2024-01-05 13:15:00,49.6,49.61,49.58,49.59,91580.0,47.5047,47.5143,47.4856,47.4951,91580.0
2024-01-05 13:20:00,49.6,49.62,49.59,49.62,134889.0,47.5047,47.5239,47.4951,47.5239,134889.0
2024-01-05 13:25:00,49.61,49.67,49.61,49.67,65852.0,47.5143,47.5718,47.5143,47.5718,65852.0
2024-01-05 13:30:00,49.67,49.72,49.67,49.7,80713.0,47.5718,47.6197,47.5718,47.6005,80713.0
2024-01-05 13:35:00,49.7,49.74,49.69,49.73,80995.0,47.6005,47.6388,47.5909,47.6292,80995.0
2024-01-05 13:40:00,49.73,49.74,49.69,49.7,80504.0,47.6292,47.6388,47.5909,47.6005,80504.0
2024-01-05 13:45:00,49.7,49.73,49.7,49.72,111774.0,47.6005,47.6292,47.6005,47.6197,111774.0
2024-01-05 13:50:00,49.72,49.74,49.71,49.73,106175.0,47.6197,47.6388,47.6101,47.6292,106175.0
2024-01-05 13:55:00,49.72,49.74,49.71,49.72,25208.0,47.6197,47.6388,47.6101,47.6197,25208.0
2024-01-05 14:00:00,49.72,49.75,49.72,49.73,90993.0,47.6197,47.6484,47.6197,47.6292,90993.0
2024-01-05 14:05:00,49.73,49.76,49.73,49.76,49866.0,47.6292,47.658,47.6292,47.658,49866.0
2024-01-05 14:10:00,49.76,49.78,49.73,49.74,166693.0,47.658,47.6771,47.6292,47.6388,166693.0
2024-01-05 14:15:00,49.75,49.75,49.69,49.69,103051.0,47.6484,47.6484,47.5909,47.5909,103051.0
2024-01-05 14:20:00,49.7,49.73,49.69,49.71,80141.0,47.6005,47.6292,47.5909,47.6101,80141.0
2024-01-05 14:25:00,49.71,49.72,49.69,49.7,50226.0,47.6101,47.6197,47.5909,47.6005,50226.0
2024-01-05 14:30:00,49.71,49.71,49.67,49.7,139238.0,47.6101,47.6101,47.5718,47.6005,139238.0
2024-01-05 14:35:00,49.7,49.71,49.67,49.68,50291.0,47.6005,47.6101,47.5718,47.5813,50291.0
2024-01-05 14:40:00,49.68,49.68,49.64,49.66,44864.0,47.5813,47.5813,47.543,47.5622,44864.0
2024-01-05 14:45:00,49.65,49.66,49.62,49.64,72761.0,47.5526,47.5622,47.5239,47.543,72761.0
2024-01-05 14:50:00,49.63,49.64,49.59,49.61,119817.0,47.5335,47.543,47.4951,47.5143,119817.0
2024-01-05 14:55:00,49.61,49.62,49.59,49.61,110485.0,47.5143,47.5239,47.4951,47.5143,110485.0
2024-01-05 15:00:00,49.61,49.63,49.59,49.6,97132.0,47.5143,47.5335,47.4951,47.5047,97132.0
2024-01-05 15:05:00,49.6,49.63,49.59,49.61,109142.0,47.5047,47.5335,47.4951,47.5143,109142.0
2024-01-05 15:10:00,49.62,49.65,49.6,49.64,66415.0,47.5239,47.5526,47.5047,47.543,66415.0
2024-01-05 15:15:00,49.63,49.64,49.61,49.62,43719.0,47.5335,47.543,47.5143,47.5239,43719.0
2024-01-05 15:20:00,49.61,49.64,49.61,49.63,33788.0,47.5143,47.543,47.5143,47.5335,33788.0
2024-01-05 15:25:00,49.62,49.64,49.6,49.64,74494.0,47.5239,47.543,47.5047,47.543,74494.0
2024-01-05 15:30:00,49.64,49.64,49.61,49.63,131523.0,47.543,47.543,47.5143,47.5335,131523.0
2024-01-05 15:35:00,49.64,49.65,49.63,49.64,106936.0,47.543,47.5526,47.5335,47.543,106936.0
2024-01-05 15:40:00,49.64,49.66,49.62,49.65,122651.0,47.543,47.5622,47.5239,47.5526,122651.0
2024-01-05 15:45:00,49.66,49.67,49.63,49.67,282950.0,47.5622,47.5718,47.5335,47.5718,282950.0
2024-01-05 15:50:00,49.66,49.69,49.65,49.68,296503.0,47.5622,47.5909,47.5526,47.5813,296503.0
2024-01-05 15:55:00,49.69,49.69,49.66,49.67,581081.0,47.5909,47.5909,47.5622,47.5718,581081.0
2024-01-08 09:30:00,49.34,49.41,49.29,49.41,260991.0,47.2557,47.3227,47.2078,47.3227,260991.0
2024-01-08 09:35:00,49.42,49.43,49.36,49.4,174055.0,47.3323,47.3419,47.2749,47.3132,174055.0
2024-01-08 09:40:00,49.4,49.41,49.34,49.37,233929.0,47.3132,47.3227,47.2557,47.2844,233929.0
2024-01-08 09:45:00,49.37,49.43,49.36,49.38,108494.0,47.2844,47.3419,47.2749,47.294,108494.0
2024-01-08 09:50:00,49.39,49.42,49.37,49.39,230117.0,47.3036,47.3323,47.2844,47.3036,230117.0
2024-01-08 09:55:00,49.38,49.47,49.36,49.46,104541.0,47.294,47.3802,47.2749,47.3706,104541.0
2024-01-08 10:00:00,49.46,49.49,49.41,49.49,139597.0,47.3706,47.3994,47.3227,47.3994,139597.0
2024-01-08 10:05:00,49.49,49.54,49.48,49.5,211993.0,47.3994,47.4473,47.3898,47.4089,211993.0
2024-01-08 10:10:00,49.51,49.53,49.46,49.48,145595.0,47.4185,47.4377,47.3706,47.3898,145595.0
2024-01-08 10:15:00,49.48,49.51,49.48,49.5,83961.0,47.3898,47.4185,47.3898,47.4089,83961.0
2024-01-08 10:20:00,49.5,49.51,49.47,49.48,95397.0,47.4089,47.4185,47.3802,47.3898,95397.0
2024-01-08 10:25:00,49.49,49.54,49.48,49.53,41012.0,47.3994,47.4473,47.3898,47.4377,41012.0
2024-01-08 10:30:00,49.54,49.58,49.53,49.58,133830.0,47.4473,47.4856,47.4377,47.4856,133830.0
2024-01-08 10:35:00,49.58,49.58,49.55,49.58,117238.0,47.4856,47.4856,47.4568,47.4856,117238.0
2024-01-08 10:40:00,49.58,49.61,49.57,49.59,90293.0,47.4856,47.5143,47.476,47.4951,90293.0
2024-01-08 10:45:00,49.59,49.64,49.58,49.64,122818.0,47.4951,47.543,47.4856,47.543,122818.0
2024-01-08 10:50:00,49.64,49.65,49.62,49.63,115150.0,47.543,47.5526,47.5239,47.5335,115150.0
2024-01-08 10:55:00,49.63,49.64,49.61,49.63,80977.0,47.5335,47.543,47.5143,47.5335,80977.0
2024-01-08 11:00:00,49.63,49.64,49.6,49.61,142636.0,47.5335,47.543,47.5047,47.5143,142636.0
2024-01-08 11:05:00,49.61,49.67,49.6,49.65,222881.0,47.5143,47.5718,47.5047,47.5526,222881.0
2024-01-08 11:10:00,49.65,49.67,49.63,49.67,108757.0,47.5526,47.5718,47.5335,47.5718,108757.0
2024-01-08 11:15:00,49.66,49.67,49.63,49.65,776964.0,47.5622,47.5718,47.5335,47.5526,776964.0
2024-01-08 11:20:00,49.65,49.67,49.63,49.65,91643.0,47.5526,47.5718,47.5335,47.5526,91643.0
2024-01-08 11:25:00,49.65,49.66,49.64,49.66,136435.0,47.5526,47.5622,47.543,47.5622,136435.0
2024-01-08 11:30:00,49.66,49.68,49.65,49.66,137631.0,47.5622,47.5813,47.5526,47.5622,137631.0
2024-01-08 11:35:00,49.66,49.68,49.65,49.66,153864.0,47.5622,47.5813,47.5526,47.5622,153864.0
2024-01-08 11:40:00,49.66,49.69,49.65,49.68,210590.0,47.5622,47.5909,47.5526,47.5813,210590.0
2024-01-08 11:45:00,49.68,49.7,49.67,49.69,142583.0,47.5813,47.6005,47.5718,47.5909,142583.0
2024-01-08 11:50:00,49.69,49.7,49.67,49.69,99888.0,47.5909,47.6005,47.5718,47.5909,99888.0
2024-01-08 11:55:00,49.69,49.7,49.67,49.68,166003.0,47.5909,47.6005,47.5718,47.5813,166003.0
2024-01-08 12:00:00,49.69,49.69,49.67,49.68,234488.0,47.5909,47.5909,47.5718,47.5813,234488.0
2024-01-08 12:05:00,49.69,49.69,49.67,49.68,27503.0,47.5909,47.5909,47.5718,47.5813,27503.0
2024-01-08 12:10:00,49.68,49.68,49.65,49.67,33055.0,47.5813,47.5813,47.5526,47.5718,33055.0
2024-01-08 12:15:00,49.68,49.69,49.67,49.67,28061.0,47.5813,47.5909,47.5718,47.5718,28061.0
2024-01-08 12:20:00,49.67,49.67,49.61,49.63,82900.0,47.5718,47.5718,47.5143,47.5335,82900.0
2024-01-08 12:25:00,49.64,49.67,49.63,49.66,96550.0,47.543,47.5718,47.5335,47.5622,96550.0
2024-01-08 12:30:00,49.66,49.68,49.64,49.67,45132.0,47.5622,47.5813,47.543,47.5718,45132.0
2024-01-08 12:35:00,49.68,49.7,49.67,49.69,72729.0,47.5813,47.6005,47.5718,47.5909,72729.0
2024-01-08 12:40:00,49.69,49.71,49.68,49.69,43468.0,47.5909,47.6101,47.5813,47.5909,43468.0
2024-01-08 12:45:00,49.68,49.69,49.67,49.69,76409.0,47.5813,47.5909,47.5718,47.5909,76409.0
2024-01-08 12:50:00,49.68,49.7,49.68,49.69,70866.0,47.5813,47.6005,47.5813,47.5909,70866.0
2024-01-08 12:55:00,49.69,49.7,49.67,49.69,24801.0,47.5909,47.6005,47.5718,47.5909,24801.0
2024-01-08 13:00:00,49.7,49.71,49.69,49.71,37171.0,47.6005,47.6101,47.5909,47.6101,37171.0
2024-01-08 13:05:00,49.71,49.71,49.69,49.69,58504.0,47.6101,47.6101,47.5909,47.5909,58504.0
2024-01-08 13:10:00,49.7,49.7,49.67,49.68,32962.0,47.6005,47.6005,47.5718,47.5813,32962.0
2024-01-08 13:15:00,49.68,49.71,49.68,49.68,40570.0,47.5813,47.6101,47.5813,47.5813,40570.0
2024-01-08 13:20:00,49.69,49.69,49.68,49.69,26062.0,47.5909,47.5909,47.5813,47.5909,26062.0
2024-01-08 13:25:00,49.69,49.7,49.66,49.66,72112.0,47.5909,47.6005,47.5622,47.5622,72112.0
2024-01-08 13:30:00,49.67,49.69,49.66,49.69,45463.0,47.5718,47.5909,47.5622,47.5909,45463.0
2024-01-08 13:35:00,49.69,49.7,49.68,49.69,40036.0,47.5909,47.6005,47.5813,47.5909,40036.0
2024-01-08 13:40:00,49.69,49.7,49.68,49.7,19691.0,47.5909,47.6005,47.5813,47.6005,19691.0
2024-01-08 13:45:00,49.7,49.72,49.69,49.71,45971.0,47.6005,47.6197,47.5909,47.6101,45971.0
2024-01-08 13:50:00,49.71,49.74,49.7,49.74,48769.0,47.6101,47.6388,47.6005,47.6388,48769.0
2024-01-08 13:55:00,49.73,49.74,49.72,49.74,29186.0,47.6292,47.6388,47.6197,47.6388,29186.0
2024-01-08 14:00:00,49.74,49.74,49.71,49.72,35553.0,47.6388,47.6388,47.6101,47.6197,35553.0
2024-01-08 14:05:00,49.72,49.72,49.7,49.72,30114.0,47.6197,47.6197,47.6005,47.6197,30114.0
2024-01-08 14:10:00,49.72,49.76,49.71,49.76,51776.0,47.6197,47.658,47.6101,47.658,51776.0
2024-01-08 14:15:00,49.76,49.76,49.74,49.75,120444.0,47.658,47.658,47.6388,47.6484,120444.0
2024-01-08 14:20:00,49.75,49.75,49.74,49.75,53241.0,47.6484,47.6484,47.6388,47.6484,53241.0
2024-01-08 14:25:00,49.74,49.77,49.74,49.77,54855.0,47.6388,47.6675,47.6388,47.6675,54855.0
2024-01-08 14:30:00,49.76,49.78,49.76,49.77,88484.0,47.658,47.6771,47.658,47.6675,88484.0
2024-01-08 14:35:00,49.77,49.78,49.75,49.77,84353.0,47.6675,47.6771,47.6484,47.6675,84353.0
2024-01-08 14:40:00,49.77,49.78,49.76,49.77,50022.0,47.6675,47.6771,47.658,47.6675,50022.0
2024-01-08 14:45:00,49.77,49.78,49.76,49.77,41621.0,47.6675,47.6771,47.658,47.6675,41621.0
2024-01-08 14:50:00,49.77,49.79,49.76,49.77,46277.0,47.6675,47.6867,47.658,47.6675,46277.0
2024-01-08 14:55:00,49.78,49.79,49.77,49.78,65645.0,47.6771,47.6867,47.6675,47.6771,65645.0
2024-01-08 15:00:00,49.78,49.78,49.74,49.75,54160.0,47.6771,47.6771,47.6388,47.6484,54160.0
2024-01-08 15:05:00,49.76,49.76,49.73,49.75,40124.0,47.658,47.658,47.6292,47.6484,40124.0
2024-01-08 15:10:00,49.75,49.75,49.73,49.74,45531.0,47.6484,47.6484,47.6292,47.6388,45531.0
2024-01-08 15:15:00,49.73,49.76,49.73,49.76,62231.0,47.6292,47.658,47.6292,47.658,62231.0
2024-01-08 15:20:00,49.76,49.76,49.74,49.76,40815.0,47.658,47.658,47.6388,47.658,40815.0
2024-01-08 15:25:00,49.75,49.76,49.75,49.75,22517.0,47.6484,47.658,47.6484,47.6484,22517.0
2024-01-08 15:30:00,49.75,49.78,49.75,49.77,64359.0,47.6484,47.6771,47.6484,47.6675,64359.0
2024-01-08 15:35:00,49.77,49.8,49.76,49.79,59654.0,47.6675,47.6963,47.658,47.6867,59654.0
2024-01-08 15:40:00,49.8,49.8,49.78,49.79,60699.0,47.6963,47.6963,47.6771,47.6867,60699.0
2024-01-08 15:45:00,49.79,49.79,49.77,49.78,137654.0,47.6867,47.6867,47.6675,47.6771,137654.0
2024-01-08 15:50:00,49.78,49.82,49.78,49.81,76853.0,47.6771,47.7154,47.6771,47.7059,76853.0
2024-01-08 15:55:00,49.81,49.83,49.79,49.8,799843.0,47.7059,47.725,47.6867,47.6963,799843.0
2024-01-09 09:30:00,49.14,49.18,49.11,49.13,315205.0,47.0642,47.1025,47.0354,47.0546,315205.0
2024-01-09 09:35:00,49.13,49.15,49.08,49.09,157572.0,47.0546,47.0737,47.0067,47.0163,157572.0
2024-01-09 09:40:00,49.1,49.1,49.06,49.08,339514.0,47.0258,47.0258,46.9875,47.0067,339514.0
2024-01-09 09:45:00,49.07,49.11,49.04,49.09,115595.0,46.9971,47.0354,46.9684,47.0163,115595.0
2024-01-09 09:50:00,49.09,49.1,49.04,49.06,230809.0,47.0163,47.0258,46.9684,46.9875,230809.0
2024-01-09 09:55:00,49.07,49.08,49.05,49.08,58243.0,46.9971,47.0067,46.978,47.0067,58243.0
2024-01-09 10:00:00,49.08,49.09,49.05,49.06,160109.0,47.0067,47.0163,46.978,46.9875,160109.0
2024-01-09 10:05:00,49.07,49.12,49.05,49.11,155685.0,46.9971,47.045,46.978,47.0354,155685.0
2024-01-09 10:10:00,49.11,49.13,49.1,49.12,99174.0,47.0354,47.0546,47.0258,47.045,99174.0
2024-01-09 10:15:00,49.12,49.17,49.1,49.16,407136.0,47.045,47.0929,47.0258,47.0833,407136.0
2024-01-09 10:20:00,49.16,49.19,49.15,49.17,163271.0,47.0833,47.112,47.0737,47.0929,163271.0
2024-01-09 10:25:00,49.17,49.19,49.14,49.15,140772.0,47.0929,47.112,47.0642,47.0737,140772.0
2024-01-09 10:30:00,49.16,49.16,49.13,49.15,88853.0,47.0833,47.0833,47.0546,47.0737,88853.0
2024-01-09 10:35:00,49.15,49.16,49.14,49.15,62330.0,47.0737,47.0833,47.0642,47.0737,62330.0
2024-01-09 10:40:00,49.15,49.15,49.12,49.14,155238.0,47.0737,47.0737,47.045,47.0642,155238.0
2024-01-09 10:45:00,49.13,49.15,49.12,49.13,209496.0,47.0546,47.0737,47.045,47.0546,209496.0
2024-01-09 10:50:00,49.14,49.14,49.1,49.1,106347.0,47.0642,47.0642,47.0258,47.0258,106347.0
2024-01-09 10:55:00,49.11,49.12,49.09,49.1,74839.0,47.0354,47.045,47.0163,47.0258,74839.0
2024-01-09 11:00:00,49.09,49.14,49.09,49.14,117609.0,47.0163,47.0642,47.0163,47.0642,117609.0
2024-01-09 11:05:00,49.14,49.15,49.12,49.12,81501.0,47.0642,47.0737,47.045,47.045,81501.0
2024-01-09 11:10:00,49.12,49.16,49.12,49.15,107382.0,47.045,47.0833,47.045,47.0737,107382.0
2024-01-09 11:15:00,49.15,49.17,49.14,49.16,73391.0,47.0737,47.0929,47.0642,47.0833,73391.0
2024-01-09 11:20:00,49.16,49.19,49.16,49.17,477940.0,47.0833,47.112,47.0833,47.0929,477940.0
2024-01-09 11:25:00,49.17,49.18,49.15,49.16,631608.0,47.0929,47.1025,47.0737,47.0833,631608.0
2024-01-09 11:30:00,49.17,49.18,49.16,49.18,664939.0,47.0929,47.1025,47.0833,47.1025,664939.0
2024-01-09 11:35:00,49.17,49.2,49.16,49.17,91157.0,47.0929,47.1216,47.0833,47.0929,91157.0
2024-01-09 11:40:00,49.17,49.17,49.14,49.16,73274.0,47.0929,47.0929,47.0642,47.0833,73274.0
2024-01-09 11:45:00,49.16,49.16,49.15,49.16,58147.0,47.0833,47.0833,47.0737,47.0833,58147.0
2024-01-09 11:50:00,49.16,49.18,49.16,49.18,315354.0,47.0833,47.1025,47.0833,47.1025,315354.0
2024-01-09 11:55:00,49.18,49.2,49.17,49.2,270970.0,47.1025,47.1216,47.0929,47.1216,270970.0
2024-01-09 12:00:00,49.2,49.21,49.17,49.18,77147.0,47.1216,47.1312,47.0929,47.1025,77147.0
2024-01-09 12:05:00,49.18,49.2,49.17,49.2,322172.0,47.1025,47.1216,47.0929,47.1216,322172.0
2024-01-09 12:10:00,49.19,49.2,49.18,49.18,234295.0,47.112,47.1216,47.1025,47.1025,234295.0
2024-01-09 12:15:00,49.19,49.19,49.16,49.17,57461.0,47.112,47.112,47.0833,47.0929,57461.0
2024-01-09 12:20:00,49.16,49.18,49.15,49.18,104827.0,47.0833,47.1025,47.0737,47.1025,104827.0
2024-01-09 12:25:00,49.18,49.19,49.17,49.18,130730.0,47.1025,47.112,47.0929,47.1025,130730.0
2024-01-09 12:30:00,49.18,49.19,49.15,49.16,181530.0,47.1025,47.112,47.0737,47.0833,181530.0
2024-01-09 12:35:00,49.16,49.17,49.15,49.16,66813.0,47.0833,47.0929,47.0737,47.0833,66813.0
2024-01-09 12:40:00,49.16,49.19,49.16,49.19,158831.0,47.0833,47.112,47.0833,47.112,158831.0
2024-01-09 12:45:00,49.19,49.19,49.17,49.18,72126.0,47.112,47.112,47.0929,47.1025,72126.0
2024-01-09 12:50:00,49.18,49.19,49.16,49.19,40116.0,47.1025,47.112,47.0833,47.112,40116.0
2024-01-09 12:55:00,49.19,49.19,49.16,49.16,67461.0,47.112,47.112,47.0833,47.0833,67461.0
2024-01-09 13:00:00,49.16,49.23,49.16,49.23,90176.0,47.0833,47.1504,47.0833,47.1504,90176.0
2024-01-09 13:05:00,49.22,49.23,49.15,49.16,208520.0,47.1408,47.1504,47.0737,47.0833,208520.0
2024-01-09 13:10:00,49.16,49.18,49.16,49.18,33539.0,47.0833,47.1025,47.0833,47.1025,33539.0
2024-01-09 13:15:00,49.18,49.19,49.16,49.17,51472.0,47.1025,47.112,47.0833,47.0929,51472.0
2024-01-09 13:20:00,49.17,49.17,49.14,49.15,58221.0,47.0929,47.0929,47.0642,47.0737,58221.0
2024-01-09 13:25:00,49.15,49.16,49.13,49.14,31476.0,47.0737,47.0833,47.0546,47.0642,31476.0
2024-01-09 13:30:00,49.13,49.13,49.1,49.12,56681.0,47.0546,47.0546,47.0258,47.045,56681.0
2024-01-09 13:35:00,49.12,49.13,49.1,49.12,43046.0,47.045,47.0546,47.0258,47.045,43046.0
2024-01-09 13:40:00,49.12,49.13,49.11,49.12,49031.0,47.045,47.0546,47.0354,47.045,49031.0
2024-01-09 13:45:00,49.12,49.15,49.11,49.14,92588.0,47.045,47.0737,47.0354,47.0642,92588.0
2024-01-09 13:50:00,49.14,49.18,49.13,49.16,41189.0,47.0642,47.1025,47.0546,47.0833,41189.0
2024-01-09 13:55:00,49.17,49.17,49.14,49.15,26578.0,47.0929,47.0929,47.0642,47.0737,26578.0
2024-01-09 14:00:00,49.14,49.15,49.14,49.15,27170.0,47.0642,47.0737,47.0642,47.0737,27170.0
2024-01-09 14:05:00,49.15,49.18,49.14,49.17,106963.0,47.0737,47.1025,47.0642,47.0929,106963.0
2024-01-09 14:10:00,49.17,49.18,49.14,49.14,36089.0,47.0929,47.1025,47.0642,47.0642,36089.0
2024-01-09 14:15:00,49.14,49.15,49.12,49.13,46814.0,47.0642,47.0737,47.045,47.0546,46814.0
2024-01-09 14:20:00,49.14,49.16,49.13,49.14,53218.0,47.0642,47.0833,47.0546,47.0642,53218.0
2024-01-09 14:25:00,49.13,49.14,49.11,49.12,35150.0,47.0546,47.0642,47.0354,47.045,35150.0
2024-01-09 14:30:00,49.13,49.15,49.12,49.14,67678.0,47.0546,47.0737,47.045,47.0642,67678.0
2024-01-09 14:35:00,49.14,49.15,49.11,49.13,30853.0,47.0642,47.0737,47.0354,47.0546,30853.0
2024-01-09 14:40:00,49.12,49.13,49.1,49.11,56910.0,47.045,47.0546,47.0258,47.0354,56910.0
2024-01-09 14:45:00,49.11,49.13,49.1,49.13,76238.0,47.0354,47.0546,47.0258,47.0546,76238.0
2024-01-09 14:50:00,49.13,49.14,49.11,49.13,52929.0,47.0546,47.0642,47.0354,47.0546,52929.0
2024-01-09 14:55:00,49.13,49.15,49.12,49.14,35859.0,47.0546,47.0737,47.045,47.0642,35859.0
2024-01-09 15:00:00,49.14,49.16,49.13,49.15,31518.0,47.0642,47.0833,47.0546,47.0737,31518.0
2024-01-09 15:05:00,49.15,49.16,49.11,49.14,33592.0,47.0737,47.0833,47.0354,47.0642,33592.0
2024-01-09 15:10:00,49.14,49.15,49.12,49.14,82916.0,47.0642,47.0737,47.045,47.0642,82916.0
2024-01-09 15:15:00,49.14,49.15,49.12,49.14,42204.0,47.0642,47.0737,47.045,47.0642,42204.0
2024-01-09 15:20:00,49.14,49.16,49.13,49.14,31395.0,47.0642,47.0833,47.0546,47.0642,31395.0
2024-01-09 15:25:00,49.14,49.15,49.12,49.13,40474.0,47.0642,47.0737,47.045,47.0546,40474.0
2024-01-09 15:30:00,49.14,49.15,49.12,49.12,68386.0,47.0642,47.0737,47.045,47.045,68386.0
2024-01-09 15:35:00,49.13,49.14,49.12,49.14,37415.0,47.0546,47.0642,47.045,47.0642,37415.0
2024-01-09 15:40:00,49.14,49.14,49.11,49.12,82016.0,47.0642,47.0642,47.0354,47.045,82016.0
2024-01-09 15:45:00,49.12,49.12,49.09,49.09,134090.0,47.045,47.045,47.0163,47.0163,134090.0
2024-01-09 15:50:00,49.09,49.13,49.08,49.12,156543.0,47.0163,47.0546,47.0067,47.045,156543.0
2024-01-09 15:55:00,49.13,49.14,49.11,49.13,159539.0,47.0546,47.0642,47.0354,47.0546,159539.0
2024-01-10 09:30:00,49.09,49.12,49.06,49.07,204095.0,47.0163,47.045,46.9875,46.9971,204095.0
2024-01-10 09:35:00,49.08,49.09,49.05,49.07,154667.0,47.0067,47.0163,46.978,46.9971,154667.0
2024-01-10 09:40:00,49.07,49.08,49.02,49.07,42865.0,46.9971,47.0067,46.9492,46.9971,42865.0
2024-01-10 09:45:00,49.08,49.09,49.02,49.05,86271.0,47.0067,47.0163,46.9492,46.978,86271.0
2024-01-10 09:50:00,49.06,49.08,49.03,49.05,58590.0,46.9875,47.0067,46.9588,46.978,58590.0
2024-01-10 09:55:00,49.04,49.05,49.01,49.03,96142.0,46.9684,46.978,46.9396,46.9588,96142.0
2024-01-10 10:00:00,49.03,49.04,48.98,48.98,138658.0,46.9588,46.9684,46.9109,46.9109,138658.0
2024-01-10 10:05:00,48.99,49.02,48.97,49.0,84519.0,46.9205,46.9492,46.9013,46.9301,84519.0
2024-01-10 10:10:00,49.01,49.04,49.0,49.01,108572.0,46.9396,46.9684,46.9301,46.9396,108572.0
2024-01-10 10:15:00,49.0,49.04,49.0,49.0,68586.0,46.9301,46.9684,46.9301,46.9301,68586.0
2024-01-10 10:20:00,49.0,49.02,48.99,48.99,203232.0,46.9301,46.9492,46.9205,46.9205,203232.0
2024-01-10 10:25:00,48.98,49.03,48.96,49.02,75753.0,46.9109,46.9588,46.8918,46.9492,75753.0
2024-01-10 10:30:00,49.01,49.04,48.99,49.02,172516.0,46.9396,46.9684,46.9205,46.9492,172516.0
2024-01-10 10:35:00,49.02,49.05,49.01,49.05,1247281.0,46.9492,46.978,46.9396,46.978,1247281.0
2024-01-10 10:40:00,49.04,49.07,49.02,49.06,115799.0,46.9684,46.9971,46.9492,46.9875,115799.0
2024-01-10 10:45:00,49.06,49.07,49.03,49.05,111329.0,46.9875,46.9971,46.9588,46.978,111329.0
2024-01-10 10:50:00,49.05,49.07,49.02,49.03,135794.0,46.978,46.9971,46.9492,46.9588,135794.0
2024-01-10 10:55:00,49.03,49.07,49.03,49.07,77232.0,46.9588,46.9971,46.9588,46.9971,77232.0
2024-01-10 11:00:00,49.07,49.07,49.03,49.05,85473.0,46.9971,46.9971,46.9588,46.978,85473.0
2024-01-10 11:05:00,49.06,49.06,49.02,49.04,96947.0,46.9875,46.9875,46.9492,46.9684,96947.0
2024-01-10 11:10:00,49.04,49.04,48.96,48.98,62975.0,46.9684,46.9684,46.8918,46.9109,62975.0
2024-01-10 11:15:00,48.98,48.99,48.96,48.98,145455.0,46.9109,46.9205,46.8918,46.9109,145455.0
2024-01-10 11:20:00,48.99,49.01,48.98,49.01,114979.0,46.9205,46.9396,46.9109,46.9396,114979.0
2024-01-10 11:25:00,49.01,49.01,48.99,49.0,87763.0,46.9396,46.9396,46.9205,46.9301,87763.0
2024-01-10 11:30:00,49.0,49.0,48.96,48.97,69298.0,46.9301,46.9301,46.8918,46.9013,69298.0
2024-01-10 11:35:00,48.96,48.97,48.95,48.96,94248.0,46.8918,46.9013,46.8822,46.8918,94248.0
2024-01-10 11:40:00,48.96,48.99,48.95,48.98,110311.0,46.8918,46.9205,46.8822,46.9109,110311.0
2024-01-10 11:45:00,48.98,49.0,48.96,48.97,69121.0,46.9109,46.9301,46.8918,46.9013,69121.0
2024-01-10 11:50:00,48.97,48.98,48.95,48.98,59449.0,46.9013,46.9109,46.8822,46.9109,59449.0
2024-01-10 11:55:00,48.97,48.99,48.96,48.97,73123.0,46.9013,46.9205,46.8918,46.9013,73123.0
2024-01-10 12:00:00,48.98,48.98,48.95,48.98,67154.0,46.9109,46.9109,46.8822,46.9109,67154.0
2024-01-10 12:05:00,48.98,49.0,48.97,48.99,149845.0,46.9109,46.9301,46.9013,46.9205,149845.0
2024-01-10 12:10:00,48.98,48.99,48.97,48.98,61173.0,46.9109,46.9205,46.9013,46.9109,61173.0
2024-01-10 12:15:00,48.98,48.98,48.96,48.98,423172.0,46.9109,46.9109,46.8918,46.9109,423172.0
2024-01-10 12:20:00,48.98,48.98,48.95,48.96,35262.0,46.9109,46.9109,46.8822,46.8918,35262.0
2024-01-10 12:25:00,48.96,48.96,48.94,48.96,51083.0,46.8918,46.8918,46.8726,46.8918,51083.0
2024-01-10 12:30:00,48.96,48.96,48.95,48.95,26579.0,46.8918,46.8918,46.8822,46.8822,26579.0
2024-01-10 12:35:00,48.96,48.98,48.95,48.98,65141.0,46.8918,46.9109,46.8822,46.9109,65141.0
2024-01-10 12:40:00,48.98,48.99,48.96,48.98,86012.0,46.9109,46.9205,46.8918,46.9109,86012.0
2024-01-10 12:45:00,48.98,49.0,48.98,49.0,84366.0,46.9109,46.9301,46.9109,46.9301,84366.0
2024-01-10 12:50:00,49.0,49.01,48.98,48.98,50716.0,46.9301,46.9396,46.9109,46.9109,50716.0
2024-01-10 12:55:00,48.98,49.0,48.98,48.99,55717.0,46.9109,46.9301,46.9109,46.9205,55717.0
2024-01-10 13:00:00,49.0,49.02,48.97,49.02,40471.0,46.9301,46.9492,46.9013,46.9492,40471.0
2024-01-10 13:05:00,49.01,49.02,48.98,48.98,84904.0,46.9396,46.9492,46.9109,46.9109,84904.0
2024-01-10 13:10:00,48.98,48.99,48.95,48.98,53579.0,46.9109,46.9205,46.8822,46.9109,53579.0
2024-01-10 13:15:00,48.98,49.01,48.96,48.99,35656.0,46.9109,46.9396,46.8918,46.9205,35656.0
2024-01-10 13:20:00,48.98,49.0,48.97,49.0,40789.0,46.9109,46.9301,46.9013,46.9301,40789.0
2024-01-10 13:25:00,49.0,49.01,48.98,49.0,36000.0,46.9301,46.9396,46.9109,46.9301,36000.0
2024-01-10 13:30:00,49.0,49.02,48.99,49.02,66972.0,46.9301,46.9492,46.9205,46.9492,66972.0
2024-01-10 13:35:00,49.02,49.02,48.99,49.01,41719.0,46.9492,46.9492,46.9205,46.9396,41719.0
2024-01-10 13:40:00,49.0,49.03,49.0,49.0,62271.0,46.9301,46.9588,46.9301,46.9301,62271.0
2024-01-10 13:45:00,49.01,49.04,49.0,49.03,40832.0,46.9396,46.9684,46.9301,46.9588,40832.0
2024-01-10 13:50:00,49.03,49.03,49.01,49.03,28036.0,46.9588,46.9588,46.9396,46.9588,28036.0
2024-01-10 13:55:00,49.02,49.04,49.01,49.03,43059.0,46.9492,46.9684,46.9396,46.9588,43059.0
2024-01-10 14:00:00,49.03,49.04,49.02,49.04,44186.0,46.9588,46.9684,46.9492,46.9684,44186.0
2024-01-10 14:05:00,49.04,49.04,49.01,49.02,57307.0,46.9684,46.9684,46.9396,46.9492,57307.0
2024-01-10 14:10:00,49.02,49.07,49.02,49.05,197340.0,46.9492,46.9971,46.9492,46.978,197340.0
2024-01-10 14:15:00,49.04,49.06,49.03,49.05,48716.0,46.9684,46.9875,46.9588,46.978,48716.0
2024-01-10 14:20:00,49.05,49.06,49.04,49.05,50227.0,46.978,46.9875,46.9684,46.978,50227.0
2024-01-10 14:25:00,49.05,49.06,49.04,49.05,65417.0,46.978,46.9875,46.9684,46.978,65417.0
2024-01-10 14:30:00,49.05,49.06,49.04,49.05,53072.0,46.978,46.9875,46.9684,46.978,53072.0
2024-01-10 14:35:00,49.05,49.05,49.03,49.04,74319.0,46.978,46.978,46.9588,46.9684,74319.0
2024-01-10 14:40:00,49.03,49.05,49.03,49.04,69528.0,46.9588,46.978,46.9588,46.9684,69528.0
2024-01-10 14:45:00,49.05,49.06,49.04,49.05,238662.0,46.978,46.9875,46.9684,46.978,238662.0
2024-01-10 14:50:00,49.05,49.08,49.05,49.07,56344.0,46.978,47.0067,46.978,46.9971,56344.0
2024-01-10 14:55:00,49.07,49.09,49.06,49.08,53189.0,46.9971,47.0163,46.9875,47.0067,53189.0
2024-01-10 15:00:00,49.08,49.09,49.06,49.08,101456.0,47.0067,47.0163,46.9875,47.0067,101456.0
2024-01-10 15:05:00,49.08,49.09,49.07,49.09,78226.0,47.0067,47.0163,46.9971,47.0163,78226.0
2024-01-10 15:10:00,49.08,49.09,49.04,49.06,152784.0,47.0067,47.0163,46.9684,46.9875,152784.0
2024-01-10 15:15:00,49.05,49.09,49.03,49.06,192758.0,46.978,47.0163,46.9588,46.9875,192758.0
2024-01-10 15:20:00,49.06,49.06,49.0,49.01,129132.0,46.9875,46.9875,46.9301,46.9396,129132.0
2024-01-10 15:25:00,49.01,49.03,49.0,49.02,115837.0,46.9396,46.9588,46.9301,46.9492,115837.0
2024-01-10 15:30:00,49.01,49.03,49.0,49.02,124853.0,46.9396,46.9588,46.9301,46.9492,124853.0
2024-01-10 15:35:00,49.02,49.03,49.0,49.03,61467.0,46.9492,46.9588,46.9301,46.9588,61467.0
2024-01-10 15:40:00,49.03,49.03,49.0,49.01,111792.0,46.9588,46.9588,46.9301,46.9396,111792.0
2024-01-10 15:45:00,49.01,49.03,49.0,49.0,134433.0,46.9396,46.9588,46.9301,46.9301,134433.0
2024-01-10 15:50:00,49.01,49.02,48.99,49.02,107732.0,46.9396,46.9492,46.9205,46.9492,107732.0
2024-01-10 15:55:00,49.02,49.05,49.0,49.04,303879.0,46.9492,46.978,46.9301,46.9684,303879.0
2024-01-11 09:30:00,49.29,49.34,49.24,49.33,224381.0,47.2078,47.2557,47.1599,47.2461,224381.0
2024-01-11 09:35:00,49.33,49.38,49.31,49.36,137291.0,47.2461,47.294,47.227,47.2749,137291.0
2024-01-11 09:40:00,49.35,49.38,49.28,49.31,198437.0,47.2653,47.294,47.1982,47.227,198437.0
2024-01-11 09:45:00,49.3,49.31,49.2,49.22,67540.0,47.2174,47.227,47.1216,47.1408,67540.0
2024-01-11 09:50:00,49.22,49.23,49.18,49.21,88990.0,47.1408,47.1504,47.1025,47.1312,88990.0
2024-01-11 09:55:00,49.21,49.24,49.2,49.22,64553.0,47.1312,47.1599,47.1216,47.1408,64553.0
2024-01-11 10:00:00,49.23,49.23,49.07,49.08,89602.0,47.1504,47.1504,46.9971,47.0067,89602.0
2024-01-11 10:05:00,49.07,49.08,49.0,49.01,395611.0,46.9971,47.0067,46.9301,46.9396,395611.0
2024-01-11 10:10:00,49.01,49.02,48.97,48.99,203855.0,46.9396,46.9492,46.9013,46.9205,203855.0
2024-01-11 10:15:00,48.99,49.07,48.97,49.07,107699.0,46.9205,46.9971,46.9013,46.9971,107699.0
2024-01-11 10:20:00,49.08,49.1,49.05,49.07,106364.0,47.0067,47.0258,46.978,46.9971,106364.0
2024-01-11 10:25:00,49.07,49.09,49.05,49.08,97448.0,46.9971,47.0163,46.978,47.0067,97448.0
2024-01-11 10:30:00,49.09,49.15,49.08,49.08,228071.0,47.0163,47.0737,47.0067,47.0067,228071.0
2024-01-11 10:35:00,49.08,49.16,49.08,49.14,163568.0,47.0067,47.0833,47.0067,47.0642,163568.0
2024-01-11 10:40:00,49.15,49.16,49.1,49.14,164319.0,47.0737,47.0833,47.0258,47.0642,164319.0
2024-01-11 10:45:00,49.13,49.14,49.08,49.1,82845.0,47.0546,47.0642,47.0067,47.0258,82845.0
2024-01-11 10:50:00,49.1,49.1,49.04,49.05,156358.0,47.0258,47.0258,46.9684,46.978,156358.0
2024-01-11 10:55:00,49.05,49.08,49.03,49.05,2283687.0,46.978,47.0067,46.9588,46.978,2283687.0
2024-01-11 11:00:00,49.05,49.06,49.01,49.02,177592.0,46.978,46.9875,46.9396,46.9492,177592.0
2024-01-11 11:05:00,49.03,49.05,49.0,49.01,101378.0,46.9588,46.978,46.9301,46.9396,101378.0
2024-01-11 11:10:00,49.01,49.02,48.95,48.96,157013.0,46.9396,46.9492,46.8822,46.8918,157013.0
2024-01-11 11:15:00,48.95,48.98,48.93,48.98,229979.0,46.8822,46.9109,46.863,46.9109,229979.0
2024-01-11 11:20:00,48.97,48.98,48.95,48.96,160350.0,46.9013,46.9109,46.8822,46.8918,160350.0
2024-01-11 11:25:00,48.96,48.98,48.94,48.97,158150.0,46.8918,46.9109,46.8726,46.9013,158150.0
2024-01-11 11:30:00,48.97,48.97,48.93,48.94,141552.0,46.9013,46.9013,46.863,46.8726,141552.0
2024-01-11 11:35:00,48.94,48.96,48.92,48.92,285333.0,46.8726,46.8918,46.8534,46.8534,285333.0
2024-01-11 11:40:00,48.91,48.96,48.91,48.94,119579.0,46.8439,46.8918,46.8439,46.8726,119579.0
2024-01-11 11:45:00,48.94,49.01,48.91,49.01,194354.0,46.8726,46.9396,46.8439,46.9396,194354.0
2024-01-11 11:50:00,49.02,49.03,48.95,48.97,223735.0,46.9492,46.9588,46.8822,46.9013,223735.0
2024-01-11 11:55:00,48.97,48.99,48.96,48.98,95943.0,46.9013,46.9205,46.8918,46.9109,95943.0
2024-01-11 12:00:00,48.97,49.04,48.97,49.02,896131.0,46.9013,46.9684,46.9013,46.9492,896131.0
2024-01-11 12:05:00,49.02,49.03,48.99,49.01,97339.0,46.9492,46.9588,46.9205,46.9396,97339.0
2024-01-11 12:10:00,49.01,49.04,49.0,49.03,55973.0,46.9396,46.9684,46.9301,46.9588,55973.0
2024-01-11 12:15:00,49.03,49.04,49.0,49.01,136040.0,46.9588,46.9684,46.9301,46.9396,136040.0
2024-01-11 12:20:00,49.02,49.04,48.99,49.02,96095.0,46.9492,46.9684,46.9205,46.9492,96095.0
2024-01-11 12:25:00,49.01,49.03,48.98,48.98,110188.0,46.9396,46.9588,46.9109,46.9109,110188.0
2024-01-11 12:30:00,48.98,49.01,48.98,49.0,70804.0,46.9109,46.9396,46.9109,46.9301,70804.0
2024-01-11 12:35:00,49.01,49.01,48.98,48.99,81715.0,46.9396,46.9396,46.9109,46.9205,81715.0
2024-01-11 12:40:00,49.0,49.06,48.99,49.04,80992.0,46.9301,46.9875,46.9205,46.9684,80992.0
2024-01-11 12:45:00,49.04,49.06,49.04,49.05,34511.0,46.9684,46.9875,46.9684,46.978,34511.0
2024-01-11 12:50:00,49.05,49.07,49.04,49.05,83066.0,46.978,46.9971,46.9684,46.978,83066.0
2024-01-11 12:55:00,49.05,49.05,49.02,49.03,60838.0,46.978,46.978,46.9492,46.9588,60838.0
2024-01-11 13:00:00,49.03,49.08,49.01,49.08,92493.0,46.9588,47.0067,46.9396,47.0067,92493.0
2024-01-11 13:05:00,49.07,49.11,49.06,49.08,74975.0,46.9971,47.0354,46.9875,47.0067,74975.0
2024-01-11 13:10:00,49.08,49.12,49.08,49.11,70425.0,47.0067,47.045,47.0067,47.0354,70425.0
2024-01-11 13:15:00,49.11,49.13,49.1,49.11,81727.0,47.0354,47.0546,47.0258,47.0354,81727.0
2024-01-11 13:20:00,49.11,49.12,49.09,49.11,57981.0,47.0354,47.045,47.0163,47.0354,57981.0
2024-01-11 13:25:00,49.11,49.12,49.09,49.11,54391.0,47.0354,47.045,47.0163,47.0354,54391.0
2024-01-11 13:30:00,49.1,49.12,49.08,49.1,103105.0,47.0258,47.045,47.0067,47.0258,103105.0
2024-01-11 13:35:00,49.1,49.11,49.09,49.11,34022.0,47.0258,47.0354,47.0163,47.0354,34022.0
2024-01-11 13:40:00,49.11,49.12,49.09,49.09,37957.0,47.0354,47.045,47.0163,47.0163,37957.0
2024-01-11 13:45:00,49.09,49.11,49.09,49.09,116996.0,47.0163,47.0354,47.0163,47.0163,116996.0
2024-01-11 13:50:00,49.09,49.13,49.08,49.12,101502.0,47.0163,47.0546,47.0067,47.045,101502.0
2024-01-11 13:55:00,49.11,49.16,49.11,49.16,160387.0,47.0354,47.0833,47.0354,47.0833,160387.0
2024-01-11 14:00:00,49.16,49.2,49.16,49.19,129934.0,47.0833,47.1216,47.0833,47.112,129934.0
2024-01-11 14:05:00,49.19,49.19,49.14,49.15,53387.0,47.112,47.112,47.0642,47.0737,53387.0
2024-01-11 14:10:00,49.15,49.19,49.14,49.19,50358.0,47.0737,47.112,47.0642,47.112,50358.0
2024-01-11 14:15:00,49.19,49.19,49.16,49.16,43157.0,47.112,47.112,47.0833,47.0833,43157.0
2024-01-11 14:20:00,49.17,49.18,49.14,49.15,105936.0,47.0929,47.1025,47.0642,47.0737,105936.0
2024-01-11 14:25:00,49.16,49.22,49.15,49.21,82251.0,47.0833,47.1408,47.0737,47.1312,82251.0
2024-01-11 14:30:00,49.21,49.22,49.18,49.19,103238.0,47.1312,47.1408,47.1025,47.112,103238.0
2024-01-11 14:35:00,49.19,49.21,49.18,49.21,71488.0,47.112,47.1312,47.1025,47.1312,71488.0
2024-01-11 14:40:00,49.21,49.24,49.2,49.23,363302.0,47.1312,47.1599,47.1216,47.1504,363302.0
2024-01-11 14:45:00,49.22,49.26,49.22,49.26,109608.0,47.1408,47.1791,47.1408,47.1791,109608.0
2024-01-11 14:50:00,49.26,49.27,49.25,49.26,86440.0,47.1791,47.1887,47.1695,47.1791,86440.0
2024-01-11 14:55:00,49.26,49.29,49.25,49.28,90436.0,47.1791,47.2078,47.1695,47.1982,90436.0
2024-01-11 15:00:00,49.28,49.28,49.23,49.23,94729.0,47.1982,47.1982,47.1504,47.1504,94729.0
2024-01-11 15:05:00,49.24,49.26,49.23,49.24,287472.0,47.1599,47.1791,47.1504,47.1599,287472.0
2024-01-11 15:10:00,49.23,49.24,49.2,49.24,85547.0,47.1504,47.1599,47.1216,47.1599,85547.0
2024-01-11 15:15:00,49.23,49.23,49.18,49.2,91682.0,47.1504,47.1504,47.1025,47.1216,91682.0
2024-01-11 15:20:00,49.21,49.24,49.2,49.23,62449.0,47.1312,47.1599,47.1216,47.1504,62449.0
2024-01-11 15:25:00,49.23,49.25,49.21,49.21,86747.0,47.1504,47.1695,47.1312,47.1312,86747.0
2024-01-11 15:30:00,49.21,49.24,49.21,49.23,63738.0,47.1312,47.1599,47.1312,47.1504,63738.0
2024-01-11 15:35:00,49.23,49.24,49.2,49.22,190523.0,47.1504,47.1599,47.1216,47.1408,190523.0
2024-01-11 15:40:00,49.22,49.23,49.2,49.22,75560.0,47.1408,47.1504,47.1216,47.1408,75560.0
2024-01-11 15:45:00,49.22,49.25,49.2,49.23,101667.0,47.1408,47.1695,47.1216,47.1504,101667.0
2024-01-11 15:50:00,49.23,49.25,49.21,49.23,104987.0,47.1504,47.1695,47.1312,47.1504,104987.0
2024-01-11 15:55:00,49.23,49.27,49.23,49.27,1576002.0,47.1504,47.1887,47.1504,47.1887,1576002.0
2024-01-12 09:30:00,49.59,49.64,49.58,49.6,122038.0,47.4951,47.543,47.4856,47.5047,122038.0
2024-01-12 09:35:00,49.61,49.7,49.59,49.66,208037.0,47.5143,47.6005,47.4951,47.5622,208037.0
2024-01-12 09:40:00,49.66,49.71,49.66,49.71,45339.0,47.5622,47.6101,47.5622,47.6101,45339.0
2024-01-12 09:45:00,49.71,49.76,49.7,49.73,186836.0,47.6101,47.658,47.6005,47.6292,186836.0
2024-01-12 09:50:00,49.74,49.74,49.66,49.66,215292.0,47.6388,47.6388,47.5622,47.5622,215292.0
2024-01-12 09:55:00,49.66,49.68,49.59,49.59,229591.0,47.5622,47.5813,47.4951,47.4951,229591.0
2024-01-12 10:00:00,49.59,49.6,49.55,49.59,158100.0,47.4951,47.5047,47.4568,47.4951,158100.0
2024-01-12 10:05:00,49.59,49.65,49.58,49.61,362275.0,47.4951,47.5526,47.4856,47.5143,362275.0
2024-01-12 10:10:00,49.62,49.64,49.58,49.6,107358.0,47.5239,47.543,47.4856,47.5047,107358.0
2024-01-12 10:15:00,49.61,49.65,49.57,49.57,102800.0,47.5143,47.5526,47.476,47.476,102800.0
2024-01-12 10:20:00,49.58,49.61,49.57,49.61,215199.0,47.4856,47.5143,47.476,47.5143,215199.0
2024-01-12 10:25:00,49.62,49.62,49.57,49.59,367231.0,47.5239,47.5239,47.476,47.4951,367231.0
2024-01-12 10:30:00,49.59,49.62,49.57,49.59,292531.0,47.4951,47.5239,47.476,47.4951,292531.0
2024-01-12 10:35:00,49.59,49.6,49.53,49.53,244045.0,47.4951,47.5047,47.4377,47.4377,244045.0
2024-01-12 10:40:00,49.53,49.56,49.49,49.54,212367.0,47.4377,47.4664,47.3994,47.4473,212367.0
2024-01-12 10:45:00,49.54,49.55,49.48,49.49,200502.0,47.4473,47.4568,47.3898,47.3994,200502.0
2024-01-12 10:50:00,49.5,49.51,49.46,49.47,294295.0,47.4089,47.4185,47.3706,47.3802,294295.0
2024-01-12 10:55:00,49.47,49.52,49.46,49.51,272386.0,47.3802,47.4281,47.3706,47.4185,272386.0
2024-01-12 11:00:00,49.51,49.52,49.49,49.51,78700.0,47.4185,47.4281,47.3994,47.4185,78700.0
2024-01-12 11:05:00,49.51,49.53,49.49,49.53,314180.0,47.4185,47.4377,47.3994,47.4377,314180.0
2024-01-12 11:10:00,49.53,49.53,49.5,49.5,308768.0,47.4377,47.4377,47.4089,47.4089,308768.0
2024-01-12 11:15:00,49.5,49.53,49.5,49.53,85562.0,47.4089,47.4377,47.4089,47.4377,85562.0
2024-01-12 11:20:00,49.53,49.53,49.49,49.52,227633.0,47.4377,47.4377,47.3994,47.4281,227633.0
2024-01-12 11:25:00,49.52,49.56,49.52,49.55,167511.0,47.4281,47.4664,47.4281,47.4568,167511.0
2024-01-12 11:30:00,49.55,49.56,49.53,49.55,129718.0,47.4568,47.4664,47.4377,47.4568,129718.0
2024-01-12 11:35:00,49.55,49.55,49.46,49.48,225198.0,47.4568,47.4568,47.3706,47.3898,225198.0
2024-01-12 11:40:00,49.49,49.5,49.47,49.47,139566.0,47.3994,47.4089,47.3802,47.3802,139566.0
2024-01-12 11:45:00,49.47,49.48,49.45,49.47,148968.0,47.3802,47.3898,47.3611,47.3802,148968.0
2024-01-12 11:50:00,49.46,49.48,49.44,49.48,56990.0,47.3706,47.3898,47.3515,47.3898,56990.0
2024-01-12 11:55:00,49.48,49.48,49.45,49.46,184624.0,47.3898,47.3898,47.3611,47.3706,184624.0
2024-01-12 12:00:00,49.46,49.47,49.43,49.44,76948.0,47.3706,47.3802,47.3419,47.3515,76948.0
2024-01-12 12:05:00,49.45,49.45,49.42,49.43,100426.0,47.3611,47.3611,47.3323,47.3419,100426.0
2024-01-12 12:10:00,49.43,49.45,49.42,49.44,77749.0,47.3419,47.3611,47.3323,47.3515,77749.0
2024-01-12 12:15:00,49.43,49.46,49.42,49.46,85447.0,47.3419,47.3706,47.3323,47.3706,85447.0
2024-01-12 12:20:00,49.46,49.47,49.44,49.44,83935.0,47.3706,47.3802,47.3515,47.3515,83935.0
2024-01-12 12:25:00,49.44,49.44,49.41,49.42,101785.0,47.3515,47.3515,47.3227,47.3323,101785.0
2024-01-12 12:30:00,49.43,49.44,49.41,49.42,80182.0,47.3419,47.3515,47.3227,47.3323,80182.0
2024-01-12 12:35:00,49.41,49.42,49.39,49.4,62015.0,47.3227,47.3323,47.3036,47.3132,62015.0
2024-01-12 12:40:00,49.41,49.42,49.4,49.41,87218.0,47.3227,47.3323,47.3132,47.3227,87218.0
2024-01-12 12:45:00,49.41,49.42,49.4,49.41,92516.0,47.3227,47.3323,47.3132,47.3227,92516.0
2024-01-12 12:50:00,49.41,49.45,49.4,49.44,30998.0,47.3227,47.3611,47.3132,47.3515,30998.0
2024-01-12 12:55:00,49.45,49.45,49.42,49.43,157254.0,47.3611,47.3611,47.3323,47.3419,157254.0
2024-01-12 13:00:00,49.44,49.45,49.43,49.45,66836.0,47.3515,47.3611,47.3419,47.3611,66836.0
2024-01-12 13:05:00,49.45,49.46,49.44,49.45,51653.0,47.3611,47.3706,47.3515,47.3611,51653.0
2024-01-12 13:10:00,49.45,49.46,49.45,49.45,64113.0,47.3611,47.3706,47.3611,47.3611,64113.0
2024-01-12 13:15:00,49.46,49.46,49.45,49.46,29932.0,47.3706,47.3706,47.3611,47.3706,29932.0
2024-01-12 13:20:00,49.45,49.47,49.44,49.45,158925.0,47.3611,47.3802,47.3515,47.3611,158925.0
2024-01-12 13:25:00,49.46,49.47,49.45,49.46,43329.0,47.3706,47.3802,47.3611,47.3706,43329.0
2024-01-12 13:30:00,49.46,49.46,49.43,49.45,88764.0,47.3706,47.3706,47.3419,47.3611,88764.0
2024-01-12 13:35:00,49.45,49.46,49.43,49.45,81887.0,47.3611,47.3706,47.3419,47.3611,81887.0
2024-01-12 13:40:00,49.44,49.45,49.42,49.44,53791.0,47.3515,47.3611,47.3323,47.3515,53791.0
2024-01-12 13:45:00,49.44,49.45,49.43,49.45,97224.0,47.3515,47.3611,47.3419,47.3611,97224.0
2024-01-12 13:50:00,49.45,49.45,49.44,49.45,37242.0,47.3611,47.3611,47.3515,47.3611,37242.0
2024-01-12 13:55:00,49.45,49.48,49.45,49.48,72197.0,47.3611,47.3898,47.3611,47.3898,72197.0
2024-01-12 14:00:00,49.47,49.48,49.47,49.48,72201.0,47.3802,47.3898,47.3802,47.3898,72201.0
2024-01-12 14:05:00,49.48,49.5,49.47,49.48,178242.0,47.3898,47.4089,47.3802,47.3898,178242.0
2024-01-12 14:10:00,49.48,49.49,49.48,49.48,41739.0,47.3898,47.3994,47.3898,47.3898,41739.0
2024-01-12 14:15:00,49.48,49.49,49.47,49.49,98969.0,47.3898,47.3994,47.3802,47.3994,98969.0
2024-01-12 14:20:00,49.48,49.49,49.45,49.47,92849.0,47.3898,47.3994,47.3611,47.3802,92849.0
2024-01-12 14:25:00,49.47,49.48,49.46,49.47,20622.0,47.3802,47.3898,47.3706,47.3802,20622.0
2024-01-12 14:30:00,49.48,49.48,49.43,49.44,120297.0,47.3898,47.3898,47.3419,47.3515,120297.0
2024-01-12 14:35:00,49.45,49.45,49.43,49.44,57780.0,47.3611,47.3611,47.3419,47.3515,57780.0
2024-01-12 14:40:00,49.44,49.45,49.43,49.43,53289.0,47.3515,47.3611,47.3419,47.3419,53289.0
2024-01-12 14:45:00,49.43,49.44,49.42,49.44,101128.0,47.3419,47.3515,47.3323,47.3515,101128.0
2024-01-12 14:50:00,49.44,49.45,49.43,49.44,62186.0,47.3515,47.3611,47.3419,47.3515,62186.0
2024-01-12 14:55:00,49.45,49.46,49.44,49.45,209865.0,47.3611,47.3706,47.3515,47.3611,209865.0
2024-01-12 15:00:00,49.44,49.45,49.43,49.45,54062.0,47.3515,47.3611,47.3419,47.3611,54062.0
2024-01-12 15:05:00,49.45,49.45,49.44,49.44,38168.0,47.3611,47.3611,47.3515,47.3515,38168.0
2024-01-12 15:10:00,49.45,49.45,49.43,49.45,162634.0,47.3611,47.3611,47.3419,47.3611,162634.0
2024-01-12 15:15:00,49.45,49.45,49.43,49.45,60910.0,47.3611,47.3611,47.3419,47.3611,60910.0
2024-01-12 15:20:00,49.45,49.45,49.42,49.44,89615.0,47.3611,47.3611,47.3323,47.3515,89615.0
2024-01-12 15:25:00,49.44,49.46,49.43,49.46,72574.0,47.3515,47.3706,47.3419,47.3706,72574.0
2024-01-12 15:30:00,49.45,49.46,49.45,49.46,131382.0,47.3611,47.3706,47.3611,47.3706,131382.0
2024-01-12 15:35:00,49.46,49.46,49.45,49.45,154172.0,47.3706,47.3706,47.3611,47.3611,154172.0
2024-01-12 15:40:00,49.45,49.46,49.44,49.46,169621.0,47.3611,47.3706,47.3515,47.3706,169621.0
2024-01-12 15:45:00,49.45,49.46,49.45,49.46,140373.0,47.3611,47.3706,47.3611,47.3706,140373.0
2024-01-12 15:50:00,49.46,49.47,49.43,49.43,255250.0,47.3706,47.3802,47.3419,47.3419,255250.0
2024-01-12 15:55:00,49.44,49.45,49.42,49.44,479948.0,47.3515,47.3611,47.3323,47.3515,479948.0
2024-01-16 09:30:00,48.63,48.63,48.53,48.54,333561.0,46.5757,46.5757,46.4799,46.4895,333561.0
2024-01-16 09:35:00,48.53,48.54,48.46,48.48,137739.0,46.4799,46.4895,46.4129,46.432,137739.0
2024-01-16 09:40:00,48.48,48.49,48.45,48.46,193347.0,46.432,46.4416,46.4033,46.4129,193347.0
2024-01-16 09:45:00,48.46,48.47,48.42,48.45,96364.0,46.4129,46.4225,46.3746,46.4033,96364.0
2024-01-16 09:50:00,48.45,48.49,48.42,48.49,154988.0,46.4033,46.4416,46.3746,46.4416,154988.0
2024-01-16 09:55:00,48.5,48.55,48.49,48.54,109089.0,46.4512,46.4991,46.4416,46.4895,109089.0
2024-01-16 10:00:00,48.54,48.55,48.49,48.49,181301.0,46.4895,46.4991,46.4416,46.4416,181301.0
2024-01-16 10:05:00,48.5,48.52,48.44,48.48,173898.0,46.4512,46.4703,46.3937,46.432,173898.0
2024-01-16 10:10:00,48.48,48.51,48.47,48.48,116231.0,46.432,46.4608,46.4225,46.432,116231.0
2024-01-16 10:15:00,48.48,48.52,48.47,48.52,162763.0,46.432,46.4703,46.4225,46.4703,162763.0
2024-01-16 10:20:00,48.52,48.55,48.51,48.55,212704.0,46.4703,46.4991,46.4608,46.4991,212704.0
2024-01-16 10:25:00,48.55,48.57,48.52,48.55,186036.0,46.4991,46.5182,46.4703,46.4991,186036.0
2024-01-16 10:30:00,48.55,48.55,48.5,48.52,217621.0,46.4991,46.4991,46.4512,46.4703,217621.0
2024-01-16 10:35:00,48.53,48.53,48.48,48.53,246737.0,46.4799,46.4799,46.432,46.4799,246737.0
2024-01-16 10:40:00,48.53,48.59,48.52,48.56,306028.0,46.4799,46.5374,46.4703,46.5087,306028.0
2024-01-16 10:45:00,48.55,48.6,48.54,48.59,142886.0,46.4991,46.547,46.4895,46.5374,142886.0
2024-01-16 10:50:00,48.59,48.6,48.55,48.56,230014.0,46.5374,46.547,46.4991,46.5087,230014.0
2024-01-16 10:55:00,48.57,48.58,48.54,48.55,349646.0,46.5182,46.5278,46.4895,46.4991,349646.0
2024-01-16 11:00:00,48.55,48.56,48.39,48.47,1201590.0,46.4991,46.5087,46.3458,46.4225,1201590.0
2024-01-16 11:05:00,48.47,48.52,48.42,48.43,282343.0,46.4225,46.4703,46.3746,46.3841,282343.0
2024-01-16 11:10:00,48.43,48.47,48.4,48.46,334575.0,46.3841,46.4225,46.3554,46.4129,334575.0
2024-01-16 11:15:00,48.46,48.53,48.44,48.5,298192.0,46.4129,46.4799,46.3937,46.4512,298192.0
2024-01-16 11:20:00,48.5,48.58,48.5,48.55,234494.0,46.4512,46.5278,46.4512,46.4991,234494.0
2024-01-16 11:25:00,48.54,48.55,48.49,48.5,213977.0,46.4895,46.4991,46.4416,46.4512,213977.0
2024-01-16 11:30:00,48.5,48.52,48.49,48.52,186151.0,46.4512,46.4703,46.4416,46.4703,186151.0
2024-01-16 11:35:00,48.52,48.52,48.46,48.48,146944.0,46.4703,46.4703,46.4129,46.432,146944.0
2024-01-16 11:40:00,48.48,48.49,48.43,48.46,139827.0,46.432,46.4416,46.3841,46.4129,139827.0
2024-01-16 11:45:00,48.45,48.45,48.42,48.44,125990.0,46.4033,46.4033,46.3746,46.3937,125990.0
2024-01-16 11:50:00,48.44,48.47,48.43,48.44,150511.0,46.3937,46.4225,46.3841,46.3937,150511.0
2024-01-16 11:55:00,48.44,48.45,48.42,48.43,112499.0,46.3937,46.4033,46.3746,46.3841,112499.0
2024-01-16 12:00:00,48.43,48.44,48.4,48.41,223137.0,46.3841,46.3937,46.3554,46.365,223137.0
2024-01-16 12:05:00,48.4,48.41,48.38,48.39,116290.0,46.3554,46.365,46.3363,46.3458,116290.0
2024-01-16 12:10:00,48.39,48.4,48.37,48.38,166995.0,46.3458,46.3554,46.3267,46.3363,166995.0
2024-01-16 12:15:00,48.39,48.39,48.35,48.36,195712.0,46.3458,46.3458,46.3075,46.3171,195712.0
2024-01-16 12:20:00,48.35,48.39,48.35,48.37,178000.0,46.3075,46.3458,46.3075,46.3267,178000.0
2024-01-16 12:25:00,48.37,48.37,48.31,48.33,221643.0,46.3267,46.3267,46.2692,46.2884,221643.0
2024-01-16 12:30:00,48.32,48.33,48.3,48.3,184413.0,46.2788,46.2884,46.2596,46.2596,184413.0
2024-01-16 12:35:00,48.31,48.37,48.3,48.36,229852.0,46.2692,46.3267,46.2596,46.3171,229852.0
2024-01-16 12:40:00,48.36,48.37,48.35,48.35,104371.0,46.3171,46.3267,46.3075,46.3075,104371.0
2024-01-16 12:45:00,48.35,48.37,48.33,48.34,146881.0,46.3075,46.3267,46.2884,46.298,146881.0
2024-01-16 12:50:00,48.34,48.38,48.33,48.36,166720.0,46.298,46.3363,46.2884,46.3171,166720.0
2024-01-16 12:55:00,48.35,48.37,48.33,48.34,112015.0,46.3075,46.3267,46.2884,46.298,112015.0
2024-01-16 13:00:00,48.35,48.36,48.33,48.34,179672.0,46.3075,46.3171,46.2884,46.298,179672.0
2024-01-16 13:05:00,48.35,48.37,48.34,48.37,110179.0,46.3075,46.3267,46.298,46.3267,110179.0
2024-01-16 13:10:00,48.37,48.38,48.36,48.38,123429.0,46.3267,46.3363,46.3171,46.3363,123429.0
2024-01-16 13:15:00,48.38,48.41,48.37,48.4,550421.0,46.3363,46.365,46.3267,46.3554,550421.0
2024-01-16 13:20:00,48.39,48.4,48.35,48.36,149915.0,46.3458,46.3554,46.3075,46.3171,149915.0
2024-01-16 13:25:00,48.36,48.38,48.34,48.38,200118.0,46.3171,46.3363,46.298,46.3363,200118.0
2024-01-16 13:30:00,48.38,48.39,48.37,48.39,193671.0,46.3363,46.3458,46.3267,46.3458,193671.0
2024-01-16 13:35:00,48.39,48.39,48.35,48.36,141178.0,46.3458,46.3458,46.3075,46.3171,141178.0
2024-01-16 13:40:00,48.35,48.36,48.33,48.34,110011.0,46.3075,46.3171,46.2884,46.298,110011.0
2024-01-16 13:45:00,48.34,48.34,48.32,48.34,186956.0,46.298,46.298,46.2788,46.298,186956.0
2024-01-16 13:50:00,48.33,48.35,48.3,48.32,168106.0,46.2884,46.3075,46.2596,46.2788,168106.0
2024-01-16 13:55:00,48.32,48.33,48.31,48.33,89320.0,46.2788,46.2884,46.2692,46.2884,89320.0
2024-01-16 14:00:00,48.33,48.33,48.3,48.31,135149.0,46.2884,46.2884,46.2596,46.2692,135149.0
2024-01-16 14:05:00,48.3,48.32,48.29,48.3,221484.0,46.2596,46.2788,46.2501,46.2596,221484.0
2024-01-16 14:10:00,48.3,48.3,48.27,48.28,127568.0,46.2596,46.2596,46.2309,46.2405,127568.0
2024-01-16 14:15:00,48.27,48.28,48.26,48.27,61900.0,46.2309,46.2405,46.2213,46.2309,61900.0
2024-01-16 14:20:00,48.27,48.29,48.26,48.29,196475.0,46.2309,46.2501,46.2213,46.2501,196475.0
2024-01-16 14:25:00,48.29,48.3,48.28,48.28,198059.0,46.2501,46.2596,46.2405,46.2405,198059.0
2024-01-16 14:30:00,48.29,48.3,48.27,48.3,125377.0,46.2501,46.2596,46.2309,46.2596,125377.0
2024-01-16 14:35:00,48.3,48.3,48.28,48.29,127329.0,46.2596,46.2596,46.2405,46.2501,127329.0
2024-01-16 14:40:00,48.28,48.3,48.28,48.29,102547.0,46.2405,46.2596,46.2405,46.2501,102547.0
2024-01-16 14:45:00,48.29,48.31,48.28,48.31,210992.0,46.2501,46.2692,46.2405,46.2692,210992.0
2024-01-16 14:50:00,48.31,48.32,48.3,48.32,71994.0,46.2692,46.2788,46.2596,46.2788,71994.0
2024-01-16 14:55:00,48.31,48.32,48.3,48.3,108997.0,46.2692,46.2788,46.2596,46.2596,108997.0
2024-01-16 15:00:00,48.3,48.31,48.29,48.3,98363.0,46.2596,46.2692,46.2501,46.2596,98363.0
2024-01-16 15:05:00,48.29,48.3,48.28,48.3,77975.0,46.2501,46.2596,46.2405,46.2596,77975.0
2024-01-16 15:10:00,48.3,48.31,48.29,48.3,96585.0,46.2596,46.2692,46.2501,46.2596,96585.0
2024-01-16 15:15:00,48.29,48.3,48.28,48.29,129209.0,46.2501,46.2596,46.2405,46.2501,129209.0
2024-01-16 15:20:00,48.3,48.3,48.25,48.26,101013.0,46.2596,46.2596,46.2118,46.2213,101013.0
2024-01-16 15:25:00,48.26,48.27,48.25,48.25,150694.0,46.2213,46.2309,46.2118,46.2118,150694.0
2024-01-16 15:30:00,48.26,48.26,48.23,48.24,212991.0,46.2213,46.2213,46.1926,46.2022,212991.0
2024-01-16 15:35:00,48.24,48.24,48.22,48.23,325998.0,46.2022,46.2022,46.183,46.1926,325998.0
2024-01-16 15:40:00,48.23,48.25,48.23,48.25,237579.0,46.1926,46.2118,46.1926,46.2118,237579.0
2024-01-16 15:45:00,48.25,48.26,48.23,48.24,211208.0,46.2118,46.2213,46.1926,46.2022,211208.0
2024-01-16 15:50:00,48.24,48.26,48.24,48.26,308007.0,46.2022,46.2213,46.2022,46.2213,308007.0
2024-01-16 15:55:00,48.26,48.28,48.25,48.28,435113.0,46.2213,46.2405,46.2118,46.2405,435113.0
2024-01-17 09:30:00,47.38,47.46,47.37,47.4,338686.0,45.3785,45.4551,45.3689,45.3977,338686.0
2024-01-17 09:35:00,47.4,47.44,47.37,47.44,248133.0,45.3977,45.436,45.3689,45.436,248133.0
2024-01-17 09:40:00,47.44,47.46,47.41,47.42,324839.0,45.436,45.4551,45.4072,45.4168,324839.0
2024-01-17 09:45:00,47.41,47.46,47.39,47.46,268477.0,45.4072,45.4551,45.3881,45.4551,268477.0
2024-01-17 09:50:00,47.46,47.46,47.4,47.44,588332.0,45.4551,45.4551,45.3977,45.436,588332.0
2024-01-17 09:55:00,47.43,47.44,47.37,47.38,369280.0,45.4264,45.436,45.3689,45.3785,369280.0
2024-01-17 10:00:00,47.37,47.45,47.33,47.43,743893.0,45.3689,45.4455,45.3306,45.4264,743893.0
2024-01-17 10:05:00,47.43,47.49,47.41,47.46,481314.0,45.4264,45.4839,45.4072,45.4551,481314.0
2024-01-17 10:10:00,47.45,47.48,47.43,47.46,383023.0,45.4455,45.4743,45.4264,45.4551,383023.0
2024-01-17 10:15:00,47.46,47.47,47.4,47.41,201116.0,45.4551,45.4647,45.3977,45.4072,201116.0
2024-01-17 10:20:00,47.4,47.42,47.38,47.4,212381.0,45.3977,45.4168,45.3785,45.3977,212381.0
2024-01-17 10:25:00,47.4,47.45,47.4,47.43,293107.0,45.3977,45.4455,45.3977,45.4264,293107.0
2024-01-17 10:30:00,47.42,47.43,47.39,47.41,366023.0,45.4168,45.4264,45.3881,45.4072,366023.0
2024-01-17 10:35:00,47.4,47.46,47.37,47.45,290650.0,45.3977,45.4551,45.3689,45.4455,290650.0
2024-01-17 10:40:00,47.45,47.47,47.41,47.42,285019.0,45.4455,45.4647,45.4072,45.4168,285019.0
2024-01-17 10:45:00,47.43,47.43,47.39,47.41,294121.0,45.4264,45.4264,45.3881,45.4072,294121.0
2024-01-17 10:50:00,47.41,47.43,47.35,47.36,341523.0,45.4072,45.4264,45.3498,45.3593,341523.0
2024-01-17 10:55:00,47.36,47.37,47.34,47.34,314834.0,45.3593,45.3689,45.3402,45.3402,314834.0
2024-01-17 11:00:00,47.34,47.39,47.34,47.39,453988.0,45.3402,45.3881,45.3402,45.3881,453988.0
2024-01-17 11:05:00,47.38,47.41,47.38,47.4,356535.0,45.3785,45.4072,45.3785,45.3977,356535.0
2024-01-17 11:10:00,47.39,47.42,47.39,47.39,282316.0,45.3881,45.4168,45.3881,45.3881,282316.0
2024-01-17 11:15:00,47.39,47.41,47.38,47.41,435507.0,45.3881,45.4072,45.3785,45.4072,435507.0
2024-01-17 11:20:00,47.41,47.42,47.38,47.42,183256.0,45.4072,45.4168,45.3785,45.4168,183256.0
2024-01-17 11:25:00,47.42,47.43,47.37,47.37,212244.0,45.4168,45.4264,45.3689,45.3689,212244.0
2024-01-17 11:30:00,47.37,47.38,47.34,47.37,87750.0,45.3689,45.3785,45.3402,45.3689,87750.0
2024-01-17 11:35:00,47.37,47.39,47.36,47.39,155328.0,45.3689,45.3881,45.3593,45.3881,155328.0
2024-01-17 11:40:00,47.38,47.39,47.37,47.39,188185.0,45.3785,45.3881,45.3689,45.3881,188185.0
2024-01-17 11:45:00,47.39,47.39,47.35,47.36,193318.0,45.3881,45.3881,45.3498,45.3593,193318.0
2024-01-17 11:50:00,47.36,47.38,47.33,47.38,142402.0,45.3593,45.3785,45.3306,45.3785,142402.0
2024-01-17 11:55:00,47.38,47.4,47.37,47.39,248751.0,45.3785,45.3977,45.3689,45.3881,248751.0
2024-01-17 12:00:00,47.39,47.4,47.37,47.38,243157.0,45.3881,45.3977,45.3689,45.3785,243157.0
2024-01-17 12:05:00,47.38,47.4,47.37,47.38,100510.0,45.3785,45.3977,45.3689,45.3785,100510.0
2024-01-17 12:10:00,47.38,47.39,47.37,47.39,135354.0,45.3785,45.3881,45.3689,45.3881,135354.0
2024-01-17 12:15:00,47.39,47.4,47.36,47.38,310033.0,45.3881,45.3977,45.3593,45.3785,310033.0
2024-01-17 12:20:00,47.38,47.38,47.34,47.35,36851.0,45.3785,45.3785,45.3402,45.3498,36851.0
2024-01-17 12:25:00,47.36,47.36,47.33,47.35,61051.0,45.3593,45.3593,45.3306,45.3498,61051.0
2024-01-17 12:30:00,47.36,47.37,47.34,47.37,45325.0,45.3593,45.3689,45.3402,45.3689,45325.0
2024-01-17 12:35:00,47.37,47.38,47.35,47.37,55055.0,45.3689,45.3785,45.3498,45.3689,55055.0
2024-01-17 12:40:00,47.37,47.37,47.35,47.36,23092.0,45.3689,45.3689,45.3498,45.3593,23092.0
2024-01-17 12:45:00,47.35,47.4,47.35,47.39,54280.0,45.3498,45.3977,45.3498,45.3881,54280.0
2024-01-17 12:50:00,47.39,47.4,47.38,47.4,51406.0,45.3881,45.3977,45.3785,45.3977,51406.0
2024-01-17 12:55:00,47.4,47.41,47.39,47.4,45364.0,45.3977,45.4072,45.3881,45.3977,45364.0
2024-01-17 13:00:00,47.41,47.43,47.4,47.43,220174.0,45.4072,45.4264,45.3977,45.4264,220174.0
2024-01-17 13:05:00,47.42,47.43,47.41,47.41,114894.0,45.4168,45.4264,45.4072,45.4072,114894.0
2024-01-17 13:10:00,47.42,47.42,47.39,47.41,141189.0,45.4168,45.4168,45.3881,45.4072,141189.0
2024-01-17 13:15:00,47.4,47.4,47.39,47.4,49865.0,45.3977,45.3977,45.3881,45.3977,49865.0
2024-01-17 13:20:00,47.4,47.4,47.35,47.39,686218.0,45.3977,45.3977,45.3498,45.3881,686218.0
2024-01-17 13:25:00,47.39,47.41,47.38,47.39,191933.0,45.3881,45.4072,45.3785,45.3881,191933.0
2024-01-17 13:30:00,47.4,47.41,47.38,47.39,101003.0,45.3977,45.4072,45.3785,45.3881,101003.0
2024-01-17 13:35:00,47.39,47.4,47.38,47.38,216055.0,45.3881,45.3977,45.3785,45.3785,216055.0
2024-01-17 13:40:00,47.39,47.4,47.38,47.39,118327.0,45.3881,45.3977,45.3785,45.3881,118327.0
2024-01-17 13:45:00,47.41,47.41,47.39,47.4,146216.0,45.4072,45.4072,45.3881,45.3977,146216.0
2024-01-17 13:50:00,47.41,47.43,47.4,47.43,195300.0,45.4072,45.4264,45.3977,45.4264,195300.0
2024-01-17 13:55:00,47.42,47.43,47.41,47.43,81728.0,45.4168,45.4264,45.4072,45.4264,81728.0
2024-01-17 14:00:00,47.43,47.46,47.42,47.45,182277.0,45.4264,45.4551,45.4168,45.4455,182277.0
2024-01-17 14:05:00,47.45,47.47,47.44,47.47,107676.0,45.4455,45.4647,45.436,45.4647,107676.0
2024-01-17 14:10:00,47.47,47.48,47.46,47.47,154800.0,45.4647,45.4743,45.4551,45.4647,154800.0
2024-01-17 14:15:00,47.48,47.52,47.47,47.52,146321.0,45.4743,45.5126,45.4647,45.5126,146321.0
2024-01-17 14:20:00,47.52,47.59,47.51,47.58,205813.0,45.5126,45.5796,45.503,45.5701,205813.0
2024-01-17 14:25:00,47.57,47.58,47.55,47.56,117686.0,45.5605,45.5701,45.5413,45.5509,117686.0
2024-01-17 14:30:00,47.55,47.58,47.55,47.57,74621.0,45.5413,45.5701,45.5413,45.5605,74621.0
2024-01-17 14:35:00,47.57,47.59,47.55,47.55,160433.0,45.5605,45.5796,45.5413,45.5413,160433.0
2024-01-17 14:40:00,47.56,47.59,47.55,47.58,114695.0,45.5509,45.5796,45.5413,45.5701,114695.0
2024-01-17 14:45:00,47.58,47.59,47.56,47.57,56448.0,45.5701,45.5796,45.5509,45.5605,56448.0
2024-01-17 14:50:00,47.56,47.57,47.54,47.55,102896.0,45.5509,45.5605,45.5317,45.5413,102896.0
2024-01-17 14:55:00,47.55,47.55,47.52,47.52,133401.0,45.5413,45.5413,45.5126,45.5126,133401.0
2024-01-17 15:00:00,47.52,47.53,47.47,47.48,96790.0,45.5126,45.5222,45.4647,45.4743,96790.0
2024-01-17 15:05:00,47.48,47.52,47.48,47.52,119462.0,45.4743,45.5126,45.4743,45.5126,119462.0
2024-01-17 15:10:00,47.52,47.52,47.48,47.49,104942.0,45.5126,45.5126,45.4743,45.4839,104942.0
2024-01-17 15:15:00,47.48,47.51,47.48,47.5,104135.0,45.4743,45.503,45.4743,45.4934,104135.0
2024-01-17 15:20:00,47.51,47.52,47.49,47.51,146822.0,45.503,45.5126,45.4839,45.503,146822.0
2024-01-17 15:25:00,47.51,47.52,47.5,47.51,134552.0,45.503,45.5126,45.4934,45.503,134552.0
2024-01-17 15:30:00,47.51,47.52,47.5,47.52,157670.0,45.503,45.5126,45.4934,45.5126,157670.0
2024-01-17 15:35:00,47.52,47.56,47.51,47.55,123683.0,45.5126,45.5509,45.503,45.5413,123683.0
2024-01-17 15:40:00,47.55,47.56,47.54,47.55,199199.0,45.5413,45.5509,45.5317,45.5413,199199.0
2024-01-17 15:45:00,47.55,47.56,47.54,47.56,219789.0,45.5413,45.5509,45.5317,45.5509,219789.0
2024-01-17 15:50:00,47.56,47.58,47.55,47.57,229862.0,45.5509,45.5701,45.5413,45.5605,229862.0
2024-01-17 15:55:00,47.57,47.6,47.56,47.58,760006.0,45.5605,45.5892,45.5509,45.5701,760006.0
2024-01-18 09:30:00,47.92,47.98,47.84,47.86,411681.0,45.8957,45.9532,45.8191,45.8382,411681.0
2024-01-18 09:35:00,47.86,47.87,47.79,47.8,157614.0,45.8382,45.8478,45.7712,45.7808,157614.0
2024-01-18 09:40:00,47.8,47.84,47.76,47.78,147198.0,45.7808,45.8191,45.7425,45.7616,147198.0
2024-01-18 09:45:00,47.78,47.82,47.76,47.79,194535.0,45.7616,45.7999,45.7425,45.7712,194535.0
2024-01-18 09:50:00,47.79,47.83,47.78,47.82,155849.0,45.7712,45.8095,45.7616,45.7999,155849.0
2024-01-18 09:55:00,47.82,47.86,47.8,47.85,163824.0,45.7999,45.8382,45.7808,45.8286,163824.0
2024-01-18 10:00:00,47.85,47.87,47.82,47.83,328056.0,45.8286,45.8478,45.7999,45.8095,328056.0
2024-01-18 10:05:00,47.83,47.87,47.82,47.84,155517.0,45.8095,45.8478,45.7999,45.8191,155517.0
2024-01-18 10:10:00,47.83,47.88,47.82,47.87,264629.0,45.8095,45.8574,45.7999,45.8478,264629.0
2024-01-18 10:15:00,47.87,47.9,47.86,47.87,198856.0,45.8478,45.8765,45.8382,45.8478,198856.0
2024-01-18 10:20:00,47.87,47.88,47.83,47.84,131889.0,45.8478,45.8574,45.8095,45.8191,131889.0
2024-01-18 10:25:00,47.84,47.88,47.84,47.86,96049.0,45.8191,45.8574,45.8191,45.8382,96049.0
2024-01-18 10:30:00,47.85,47.91,47.85,47.88,179465.0,45.8286,45.8861,45.8286,45.8574,179465.0
2024-01-18 10:35:00,47.89,47.94,47.88,47.92,56040.0,45.867,45.9148,45.8574,45.8957,56040.0
2024-01-18 10:40:00,47.92,47.94,47.91,47.94,92302.0,45.8957,45.9148,45.8861,45.9148,92302.0
2024-01-18 10:45:00,47.94,47.95,47.86,47.88,222371.0,45.9148,45.9244,45.8382,45.8574,222371.0
2024-01-18 10:50:00,47.89,47.9,47.84,47.86,82894.0,45.867,45.8765,45.8191,45.8382,82894.0
2024-01-18 10:55:00,47.85,47.86,47.78,47.8,105784.0,45.8286,45.8382,45.7616,45.7808,105784.0
2024-01-18 11:00:00,47.8,47.81,47.77,47.78,79231.0,45.7808,45.7903,45.752,45.7616,79231.0
2024-01-18 11:05:00,47.78,47.82,47.76,47.79,116517.0,45.7616,45.7999,45.7425,45.7712,116517.0
2024-01-18 11:10:00,47.8,47.84,47.8,47.82,65069.0,45.7808,45.8191,45.7808,45.7999,65069.0
2024-01-18 11:15:00,47.83,47.86,47.82,47.84,75296.0,45.8095,45.8382,45.7999,45.8191,75296.0
2024-01-18 11:20:00,47.84,47.88,47.83,47.88,73338.0,45.8191,45.8574,45.8095,45.8574,73338.0
2024-01-18 11:25:00,47.88,47.91,47.88,47.91,1464052.0,45.8574,45.8861,45.8574,45.8861,1464052.0
2024-01-18 11:30:00,47.91,47.92,47.89,47.91,235215.0,45.8861,45.8957,45.867,45.8861,235215.0
2024-01-18 11:35:00,47.91,47.93,47.9,47.93,221754.0,45.8861,45.9053,45.8765,45.9053,221754.0
2024-01-18 11:40:00,47.92,47.93,47.89,47.9,88314.0,45.8957,45.9053,45.867,45.8765,88314.0
2024-01-18 11:45:00,47.9,47.91,47.85,47.86,700338.0,45.8765,45.8861,45.8286,45.8382,700338.0
2024-01-18 11:50:00,47.85,47.9,47.85,47.89,175450.0,45.8286,45.8765,45.8286,45.867,175450.0
2024-01-18 11:55:00,47.89,47.9,47.87,47.88,75057.0,45.867,45.8765,45.8478,45.8574,75057.0
2024-01-18 12:00:00,47.88,47.89,47.79,47.8,389574.0,45.8574,45.867,45.7712,45.7808,389574.0
2024-01-18 12:05:00,47.79,47.8,47.77,47.79,78486.0,45.7712,45.7808,45.752,45.7712,78486.0
2024-01-18 12:10:00,47.79,47.79,47.75,47.79,41282.0,45.7712,45.7712,45.7329,45.7712,41282.0
2024-01-18 12:15:00,47.79,47.82,47.77,47.78,53932.0,45.7712,45.7999,45.752,45.7616,53932.0
2024-01-18 12:20:00,47.79,47.82,47.77,47.8,52498.0,45.7712,45.7999,45.752,45.7808,52498.0
2024-01-18 12:25:00,47.81,47.83,47.8,47.82,58967.0,45.7903,45.8095,45.7808,45.7999,58967.0
2024-01-18 12:30:00,47.82,47.83,47.78,47.78,37968.0,45.7999,45.8095,45.7616,45.7616,37968.0
2024-01-18 12:35:00,47.79,47.82,47.78,47.82,72368.0,45.7712,45.7999,45.7616,45.7999,72368.0
2024-01-18 12:40:00,47.81,47.82,47.8,47.82,65048.0,45.7903,45.7999,45.7808,45.7999,65048.0
2024-01-18 12:45:00,47.82,47.83,47.81,47.83,66505.0,45.7999,45.8095,45.7903,45.8095,66505.0
2024-01-18 12:50:00,47.82,47.83,47.79,47.8,201165.0,45.7999,45.8095,45.7712,45.7808,201165.0
2024-01-18 12:55:00,47.79,47.81,47.79,47.79,62156.0,45.7712,45.7903,45.7712,45.7712,62156.0
2024-01-18 13:00:00,47.79,47.79,47.75,47.77,84498.0,45.7712,45.7712,45.7329,45.752,84498.0
2024-01-18 13:05:00,47.77,47.8,47.76,47.79,55419.0,45.752,45.7808,45.7425,45.7712,55419.0
2024-01-18 13:10:00,47.79,47.8,47.75,47.77,85338.0,45.7712,45.7808,45.7329,45.752,85338.0
2024-01-18 13:15:00,47.77,47.78,47.74,47.76,24100.0,45.752,45.7616,45.7233,45.7425,24100.0
2024-01-18 13:20:00,47.75,47.77,47.73,47.77,46730.0,45.7329,45.752,45.7137,45.752,46730.0
2024-01-18 13:25:00,47.76,47.79,47.75,47.77,37108.0,45.7425,45.7712,45.7329,45.752,37108.0
2024-01-18 13:30:00,47.77,47.81,47.76,47.8,47843.0,45.752,45.7903,45.7425,45.7808,47843.0
2024-01-18 13:35:00,47.81,47.83,47.79,47.83,42408.0,45.7903,45.8095,45.7712,45.8095,42408.0
2024-01-18 13:40:00,47.83,47.86,47.82,47.84,20998.0,45.8095,45.8382,45.7999,45.8191,20998.0
2024-01-18 13:45:00,47.84,47.85,47.83,47.84,42423.0,45.8191,45.8286,45.8095,45.8191,42423.0
2024-01-18 13:50:00,47.84,47.86,47.83,47.86,55531.0,45.8191,45.8382,45.8095,45.8382,55531.0
2024-01-18 13:55:00,47.86,47.88,47.85,47.86,74732.0,45.8382,45.8574,45.8286,45.8382,74732.0
2024-01-18 14:00:00,47.86,47.88,47.84,47.87,76248.0,45.8382,45.8574,45.8191,45.8478,76248.0
2024-01-18 14:05:00,47.87,47.88,47.86,47.88,63243.0,45.8478,45.8574,45.8382,45.8574,63243.0
2024-01-18 14:10:00,47.88,47.89,47.87,47.87,110155.0,45.8574,45.867,45.8478,45.8478,110155.0
2024-01-18 14:15:00,47.88,47.89,47.85,47.85,64114.0,45.8574,45.867,45.8286,45.8286,64114.0
2024-01-18 14:20:00,47.86,47.9,47.85,47.89,141436.0,45.8382,45.8765,45.8286,45.867,141436.0
2024-01-18 14:25:00,47.89,47.9,47.88,47.9,64473.0,45.867,45.8765,45.8574,45.8765,64473.0
2024-01-18 14:30:00,47.9,47.91,47.89,47.9,58451.0,45.8765,45.8861,45.867,45.8765,58451.0
2024-01-18 14:35:00,47.91,47.92,47.9,47.9,109771.0,45.8861,45.8957,45.8765,45.8765,109771.0
2024-01-18 14:40:00,47.9,47.91,47.87,47.88,49984.0,45.8765,45.8861,45.8478,45.8574,49984.0
2024-01-18 14:45:00,47.87,47.89,47.85,47.88,146309.0,45.8478,45.867,45.8286,45.8574,146309.0
2024-01-18 14:50:00,47.89,47.92,47.88,47.9,115572.0,45.867,45.8957,45.8574,45.8765,115572.0
2024-01-18 14:55:00,47.91,47.92,47.9,47.91,33558.0,45.8861,45.8957,45.8765,45.8861,33558.0
2024-01-18 15:00:00,47.91,47.91,47.89,47.9,93519.0,45.8861,45.8861,45.867,45.8765,93519.0
2024-01-18 15:05:00,47.9,47.94,47.89,47.93,157083.0,45.8765,45.9148,45.867,45.9053,157083.0
2024-01-18 15:10:00,47.94,47.94,47.92,47.92,45467.0,45.9148,45.9148,45.8957,45.8957,45467.0
2024-01-18 15:15:00,47.93,47.94,47.92,47.94,94509.0,45.9053,45.9148,45.8957,45.9148,94509.0
2024-01-18 15:20:00,47.94,47.94,47.92,47.92,111385.0,45.9148,45.9148,45.8957,45.8957,111385.0
2024-01-18 15:25:00,47.92,47.94,47.92,47.94,199590.0,45.8957,45.9148,45.8957,45.9148,199590.0
2024-01-18 15:30:00,47.94,47.94,47.92,47.93,87716.0,45.9148,45.9148,45.8957,45.9053,87716.0
2024-01-18 15:35:00,47.93,47.94,47.92,47.93,195050.0,45.9053,45.9148,45.8957,45.9053,195050.0
2024-01-18 15:40:00,47.92,47.93,47.91,47.91,575995.0,45.8957,45.9053,45.8861,45.8861,575995.0
2024-01-18 15:45:00,47.91,47.92,47.91,47.91,184212.0,45.8861,45.8957,45.8861,45.8861,184212.0
2024-01-18 15:50:00,47.91,47.94,47.91,47.93,886525.0,45.8861,45.9148,45.8861,45.9053,886525.0
2024-01-18 15:55:00,47.93,47.93,47.9,47.92,1317097.0,45.9053,45.9053,45.8765,45.8957,1317097.0
2024-01-19 09:30:00,47.99,48.03,47.94,47.98,664159.0,45.9627,46.001,45.9148,45.9532,664159.0
2024-01-19 09:35:00,47.97,47.97,47.89,47.9,429714.0,45.9436,45.9436,45.867,45.8765,429714.0
2024-01-19 09:40:00,47.89,47.92,47.86,47.9,346768.0,45.867,45.8957,45.8382,45.8765,346768.0
2024-01-19 09:45:00,47.9,47.93,47.89,47.91,341080.0,45.8765,45.9053,45.867,45.8861,341080.0
2024-01-19 09:50:00,47.91,47.98,47.9,47.98,125514.0,45.8861,45.9532,45.8765,45.9532,125514.0
2024-01-19 09:55:00,47.98,47.99,47.95,47.99,81242.0,45.9532,45.9627,45.9244,45.9627,81242.0
2024-01-19 10:00:00,47.99,48.04,47.94,47.97,288816.0,45.9627,46.0106,45.9148,45.9436,288816.0
2024-01-19 10:05:00,47.98,47.98,47.85,47.88,326847.0,45.9532,45.9532,45.8286,45.8574,326847.0
2024-01-19 10:10:00,47.88,47.92,47.87,47.89,178006.0,45.8574,45.8957,45.8478,45.867,178006.0
2024-01-19 10:15:00,47.9,47.95,47.89,47.95,88600.0,45.8765,45.9244,45.867,45.9244,88600.0
2024-01-19 10:20:00,47.95,47.98,47.91,47.94,297152.0,45.9244,45.9532,45.8861,45.9148,297152.0
2024-01-19 10:25:00,47.93,47.97,47.92,47.97,101311.0,45.9053,45.9436,45.8957,45.9436,101311.0
2024-01-19 10:30:00,47.96,47.97,47.92,47.92,79418.0,45.934,45.9436,45.8957,45.8957,79418.0
2024-01-19 10:35:00,47.93,47.98,47.92,47.96,177659.0,45.9053,45.9532,45.8957,45.934,177659.0
2024-01-19 10:40:00,47.96,47.99,47.95,47.97,35640.0,45.934,45.9627,45.9244,45.9436,35640.0
2024-01-19 10:45:00,47.97,47.99,47.95,47.95,112997.0,45.9436,45.9627,45.9244,45.9244,112997.0
2024-01-19 10:50:00,47.95,47.98,47.93,47.98,112408.0,45.9244,45.9532,45.9053,45.9532,112408.0
2024-01-19 10:55:00,47.98,48.0,47.97,48.0,142683.0,45.9532,45.9723,45.9436,45.9723,142683.0
2024-01-19 11:00:00,48.0,48.03,47.97,48.01,72063.0,45.9723,46.001,45.9436,45.9819,72063.0
2024-01-19 11:05:00,48.02,48.03,48.0,48.02,92580.0,45.9915,46.001,45.9723,45.9915,92580.0
2024-01-19 11:10:00,48.02,48.05,48.02,48.03,206633.0,45.9915,46.0202,45.9915,46.001,206633.0
2024-01-19 11:15:00,48.03,48.06,48.02,48.05,142306.0,46.001,46.0298,45.9915,46.0202,142306.0
2024-01-19 11:20:00,48.05,48.05,48.0,48.02,62629.0,46.0202,46.0202,45.9723,45.9915,62629.0
2024-01-19 11:25:00,48.02,48.04,48.0,48.04,54253.0,45.9915,46.0106,45.9723,46.0106,54253.0
2024-01-19 11:30:00,48.04,48.04,48.0,48.01,96988.0,46.0106,46.0106,45.9723,45.9819,96988.0
2024-01-19 11:35:00,48.01,48.02,47.99,48.0,65574.0,45.9819,45.9915,45.9627,45.9723,65574.0
2024-01-19 11:40:00,48.0,48.02,47.99,48.0,126610.0,45.9723,45.9915,45.9627,45.9723,126610.0
2024-01-19 11:45:00,48.0,48.0,47.97,47.99,75165.0,45.9723,45.9723,45.9436,45.9627,75165.0
2024-01-19 11:50:00,47.98,48.02,47.98,48.01,153572.0,45.9532,45.9915,45.9532,45.9819,153572.0
2024-01-19 11:55:00,48.0,48.04,47.99,48.03,30024.0,45.9723,46.0106,45.9627,46.001,30024.0
2024-01-19 12:00:00,48.04,48.05,48.02,48.04,96936.0,46.0106,46.0202,45.9915,46.0106,96936.0
2024-01-19 12:05:00,48.04,48.04,48.02,48.03,241858.0,46.0106,46.0106,45.9915,46.001,241858.0
2024-01-19 12:10:00,48.03,48.04,48.0,48.03,93463.0,46.001,46.0106,45.9723,46.001,93463.0
2024-01-19 12:15:00,48.04,48.07,48.03,48.06,41561.0,46.0106,46.0394,46.001,46.0298,41561.0
2024-01-19 12:20:00,48.07,48.15,48.05,48.15,89763.0,46.0394,46.116,46.0202,46.116,89763.0
2024-01-19 12:25:00,48.15,48.27,48.15,48.2,669251.0,46.116,46.2309,46.116,46.1639,669251.0
2024-01-19 12:30:00,48.2,48.29,48.18,48.27,228448.0,46.1639,46.2501,46.1447,46.2309,228448.0
2024-01-19 12:35:00,48.28,48.35,48.27,48.32,94188.0,46.2405,46.3075,46.2309,46.2788,94188.0
2024-01-19 12:40:00,48.32,48.32,48.24,48.27,127900.0,46.2788,46.2788,46.2022,46.2309,127900.0
2024-01-19 12:45:00,48.27,48.27,48.23,48.24,54378.0,46.2309,46.2309,46.1926,46.2022,54378.0
2024-01-19 12:50:00,48.25,48.31,48.25,48.31,102539.0,46.2118,46.2692,46.2118,46.2692,102539.0
2024-01-19 12:55:00,48.31,48.31,48.27,48.29,41270.0,46.2692,46.2692,46.2309,46.2501,41270.0
2024-01-19 13:00:00,48.3,48.31,48.25,48.26,45810.0,46.2596,46.2692,46.2118,46.2213,45810.0
2024-01-19 13:05:00,48.27,48.29,48.26,48.27,48916.0,46.2309,46.2501,46.2213,46.2309,48916.0
2024-01-19 13:10:00,48.27,48.28,48.24,48.25,79969.0,46.2309,46.2405,46.2022,46.2118,79969.0
2024-01-19 13:15:00,48.25,48.27,48.25,48.26,51172.0,46.2118,46.2309,46.2118,46.2213,51172.0
2024-01-19 13:20:00,48.26,48.31,48.26,48.3,68425.0,46.2213,46.2692,46.2213,46.2596,68425.0
2024-01-19 13:25:00,48.3,48.32,48.28,48.32,55547.0,46.2596,46.2788,46.2405,46.2788,55547.0
2024-01-19 13:30:00,48.32,48.33,48.3,48.31,57474.0,46.2788,46.2884,46.2596,46.2692,57474.0
2024-01-19 13:35:00,48.3,48.34,48.29,48.3,51104.0,46.2596,46.298,46.2501,46.2596,51104.0
2024-01-19 13:40:00,48.3,48.31,48.28,48.3,32046.0,46.2596,46.2692,46.2405,46.2596,32046.0
2024-01-19 13:45:00,48.3,48.32,48.28,48.32,24473.0,46.2596,46.2788,46.2405,46.2788,24473.0
2024-01-19 13:50:00,48.32,48.32,48.29,48.32,41539.0,46.2788,46.2788,46.2501,46.2788,41539.0
2024-01-19 13:55:00,48.32,48.34,48.31,48.33,61633.0,46.2788,46.298,46.2692,46.2884,61633.0
2024-01-19 14:00:00,48.34,48.4,48.33,48.38,78943.0,46.298,46.3554,46.2884,46.3363,78943.0
2024-01-19 14:05:00,48.38,48.41,48.38,48.39,61519.0,46.3363,46.365,46.3363,46.3458,61519.0
2024-01-19 14:10:00,48.39,48.42,48.38,48.41,38977.0,46.3458,46.3746,46.3363,46.365,38977.0
2024-01-19 14:15:00,48.41,48.41,48.37,48.38,37113.0,46.365,46.365,46.3267,46.3363,37113.0
2024-01-19 14:20:00,48.38,48.4,48.36,48.39,36864.0,46.3363,46.3554,46.3171,46.3458,36864.0
2024-01-19 14:25:00,48.39,48.43,48.38,48.39,171852.0,46.3458,46.3841,46.3363,46.3458,171852.0
2024-01-19 14:30:00,48.39,48.4,48.35,48.35,104920.0,46.3458,46.3554,46.3075,46.3075,104920.0
2024-01-19 14:35:00,48.36,48.38,48.33,48.38,173239.0,46.3171,46.3363,46.2884,46.3363,173239.0
2024-01-19 14:40:00,48.38,48.39,48.36,48.38,158526.0,46.3363,46.3458,46.3171,46.3363,158526.0
2024-01-19 14:45:00,48.38,48.38,48.34,48.37,80267.0,46.3363,46.3363,46.298,46.3267,80267.0
2024-01-19 14:50:00,48.37,48.37,48.34,48.36,50728.0,46.3267,46.3267,46.298,46.3171,50728.0
2024-01-19 14:55:00,48.37,48.39,48.36,48.38,32988.0,46.3267,46.3458,46.3171,46.3363,32988.0
2024-01-19 15:00:00,48.38,48.4,48.38,48.4,125373.0,46.3363,46.3554,46.3363,46.3554,125373.0
2024-01-19 15:05:00,48.4,48.4,48.39,48.4,49416.0,46.3554,46.3554,46.3458,46.3554,49416.0
2024-01-19 15:10:00,48.4,48.4,48.37,48.38,45119.0,46.3554,46.3554,46.3267,46.3363,45119.0
2024-01-19 15:15:00,48.38,48.4,48.37,48.38,78551.0,46.3363,46.3554,46.3267,46.3363,78551.0
2024-01-19 15:20:00,48.38,48.38,48.36,48.37,58285.0,46.3363,46.3363,46.3171,46.3267,58285.0
2024-01-19 15:25:00,48.37,48.4,48.36,48.39,59621.0,46.3267,46.3554,46.3171,46.3458,59621.0
2024-01-19 15:30:00,48.39,48.43,48.39,48.43,195635.0,46.3458,46.3841,46.3458,46.3841,195635.0
2024-01-19 15:35:00,48.43,48.43,48.4,48.41,59683.0,46.3841,46.3841,46.3554,46.365,59683.0
2024-01-19 15:40:00,48.41,48.42,48.38,48.39,77237.0,46.365,46.3746,46.3363,46.3458,77237.0
2024-01-19 15:45:00,48.39,48.41,48.38,48.4,77306.0,46.3458,46.365,46.3363,46.3554,77306.0
2024-01-19 15:50:00,48.41,48.41,48.38,48.41,108496.0,46.365,46.365,46.3363,46.365,108496.0
2024-01-19 15:55:00,48.4,48.41,48.38,48.41,165278.0,46.3554,46.365,46.3363,46.365,165278.0
2024-01-22 09:30:00,47.89,48.03,47.87,48.03,187189.0,45.867,46.001,45.8478,46.001,187189.0
2024-01-22 09:35:00,48.03,48.12,48.03,48.1,99411.0,46.001,46.0872,46.001,46.0681,99411.0
2024-01-22 09:40:00,48.1,48.11,47.98,48.03,69279.0,46.0681,46.0777,45.9532,46.001,69279.0
2024-01-22 09:45:00,48.02,48.12,48.01,48.11,135762.0,45.9915,46.0872,45.9819,46.0777,135762.0
2024-01-22 09:50:00,48.11,48.14,48.1,48.13,208993.0,46.0777,46.1064,46.0681,46.0968,208993.0
2024-01-22 09:55:00,48.13,48.13,48.1,48.12,95408.0,46.0968,46.0968,46.0681,46.0872,95408.0
2024-01-22 10:00:00,48.12,48.15,48.06,48.08,356732.0,46.0872,46.116,46.0298,46.0489,356732.0
2024-01-22 10:05:00,48.08,48.12,48.05,48.07,209923.0,46.0489,46.0872,46.0202,46.0394,209923.0
2024-01-22 10:10:00,48.07,48.1,48.03,48.09,146138.0,46.0394,46.0681,46.001,46.0585,146138.0
2024-01-22 10:15:00,48.09,48.13,48.06,48.06,160114.0,46.0585,46.0968,46.0298,46.0298,160114.0
2024-01-22 10:20:00,48.07,48.11,48.07,48.09,242017.0,46.0394,46.0777,46.0394,46.0585,242017.0
2024-01-22 10:25:00,48.1,48.14,48.06,48.07,283283.0,46.0681,46.1064,46.0298,46.0394,283283.0
2024-01-22 10:30:00,48.07,48.08,47.98,47.99,228928.0,46.0394,46.0489,45.9532,45.9627,228928.0
2024-01-22 10:35:00,47.99,48.02,47.97,48.01,589652.0,45.9627,45.9915,45.9436,45.9819,589652.0
2024-01-22 10:40:00,48.02,48.02,47.98,48.0,200851.0,45.9915,45.9915,45.9532,45.9723,200851.0
2024-01-22 10:45:00,47.99,48.01,47.95,47.97,180413.0,45.9627,45.9819,45.9244,45.9436,180413.0
2024-01-22 10:50:00,47.98,48.01,47.96,48.01,279217.0,45.9532,45.9819,45.934,45.9819,279217.0
2024-01-22 10:55:00,48.01,48.02,47.99,48.0,242216.0,45.9819,45.9915,45.9627,45.9723,242216.0
2024-01-22 11:00:00,48.01,48.01,47.96,47.98,345774.0,45.9819,45.9819,45.934,45.9532,345774.0
2024-01-22 11:05:00,47.98,48.01,47.97,48.0,145249.0,45.9532,45.9819,45.9436,45.9723,145249.0
2024-01-22 11:10:00,48.0,48.01,47.98,48.0,53288.0,45.9723,45.9819,45.9532,45.9723,53288.0
2024-01-22 11:15:00,48.0,48.02,47.98,48.01,120481.0,45.9723,45.9915,45.9532,45.9819,120481.0
2024-01-22 11:20:00,48.01,48.02,47.99,48.0,83210.0,45.9819,45.9915,45.9627,45.9723,83210.0
2024-01-22 11:25:00,48.0,48.03,47.99,48.03,135577.0,45.9723,46.001,45.9627,46.001,135577.0
2024-01-22 11:30:00,48.03,48.03,47.98,47.99,51673.0,46.001,46.001,45.9532,45.9627,51673.0
2024-01-22 11:35:00,47.99,48.0,47.97,47.98,130160.0,45.9627,45.9723,45.9436,45.9532,130160.0
2024-01-22 11:40:00,47.98,47.98,47.94,47.95,213498.0,45.9532,45.9532,45.9148,45.9244,213498.0
2024-01-22 11:45:00,47.95,47.97,47.94,47.97,90897.0,45.9244,45.9436,45.9148,45.9436,90897.0
2024-01-22 11:50:00,47.97,48.0,47.96,48.0,127917.0,45.9436,45.9723,45.934,45.9723,127917.0
2024-01-22 11:55:00,48.0,48.02,47.99,48.02,54067.0,45.9723,45.9915,45.9627,45.9915,54067.0
2024-01-22 12:00:00,48.02,48.04,48.01,48.04,257297.0,45.9915,46.0106,45.9819,46.0106,257297.0
2024-01-22 12:05:00,48.04,48.04,48.0,48.01,283192.0,46.0106,46.0106,45.9723,45.9819,283192.0
2024-01-22 12:10:00,48.0,48.04,47.99,48.03,197394.0,45.9723,46.0106,45.9627,46.001,197394.0
2024-01-22 12:15:00,48.04,48.05,48.02,48.04,154975.0,46.0106,46.0202,45.9915,46.0106,154975.0
2024-01-22 12:20:00,48.04,48.08,48.03,48.08,159191.0,46.0106,46.0489,46.001,46.0489,159191.0
2024-01-22 12:25:00,48.07,48.09,48.07,48.08,147600.0,46.0394,46.0585,46.0394,46.0489,147600.0
2024-01-22 12:30:00,48.08,48.1,48.07,48.07,207442.0,46.0489,46.0681,46.0394,46.0394,207442.0
2024-01-22 12:35:00,48.07,48.07,48.04,48.07,114710.0,46.0394,46.0394,46.0106,46.0394,114710.0
2024-01-22 12:40:00,48.07,48.08,48.05,48.07,68359.0,46.0394,46.0489,46.0202,46.0394,68359.0
2024-01-22 12:45:00,48.07,48.09,48.06,48.07,72788.0,46.0394,46.0585,46.0298,46.0394,72788.0
2024-01-22 12:50:00,48.07,48.1,48.06,48.09,111838.0,46.0394,46.0681,46.0298,46.0585,111838.0
2024-01-22 12:55:00,48.09,48.09,48.07,48.08,190518.0,46.0585,46.0585,46.0394,46.0489,190518.0
2024-01-22 13:00:00,48.08,48.08,48.04,48.05,116221.0,46.0489,46.0489,46.0106,46.0202,116221.0
2024-01-22 13:05:00,48.05,48.07,48.04,48.05,82972.0,46.0202,46.0394,46.0106,46.0202,82972.0
2024-01-22 13:10:00,48.05,48.08,48.04,48.08,81489.0,46.0202,46.0489,46.0106,46.0489,81489.0
2024-01-22 13:15:00,48.08,48.08,48.04,48.05,82003.0,46.0489,46.0489,46.0106,46.0202,82003.0
2024-01-22 13:20:00,48.04,48.05,48.03,48.04,126858.0,46.0106,46.0202,46.001,46.0106,126858.0
2024-01-22 13:25:00,48.03,48.03,47.97,47.98,53031.0,46.001,46.001,45.9436,45.9532,53031.0
2024-01-22 13:30:00,47.98,48.0,47.97,48.0,53739.0,45.9532,45.9723,45.9436,45.9723,53739.0
2024-01-22 13:35:00,47.99,48.03,47.99,48.02,58289.0,45.9627,46.001,45.9627,45.9915,58289.0
2024-01-22 13:40:00,48.03,48.03,47.99,48.01,54378.0,46.001,46.001,45.9627,45.9819,54378.0
2024-01-22 13:45:00,48.0,48.03,47.99,48.02,62426.0,45.9723,46.001,45.9627,45.9915,62426.0
2024-01-22 13:50:00,48.02,48.04,48.01,48.04,64586.0,45.9915,46.0106,45.9819,46.0106,64586.0
2024-01-22 13:55:00,48.03,48.05,48.02,48.04,88185.0,46.001,46.0202,45.9915,46.0106,88185.0
2024-01-22 14:00:00,48.04,48.05,48.03,48.03,56283.0,46.0106,46.0202,46.001,46.001,56283.0
2024-01-22 14:05:00,48.03,48.03,48.02,48.03,44038.0,46.001,46.001,45.9915,46.001,44038.0
2024-01-22 14:10:00,48.03,48.03,48.01,48.02,54181.0,46.001,46.001,45.9819,45.9915,54181.0
2024-01-22 14:15:00,48.02,48.02,47.98,47.99,39982.0,45.9915,45.9915,45.9532,45.9627,39982.0
2024-01-22 14:20:00,47.98,47.99,47.96,47.99,71012.0,45.9532,45.9627,45.934,45.9627,71012.0
2024-01-22 14:25:00,47.99,48.0,47.98,48.0,70010.0,45.9627,45.9723,45.9532,45.9723,70010.0
2024-01-22 14:30:00,48.0,48.02,47.99,48.0,175246.0,45.9723,45.9915,45.9627,45.9723,175246.0
2024-01-22 14:35:00,47.99,48.03,47.99,48.02,136433.0,45.9627,46.001,45.9627,45.9915,136433.0
2024-01-22 14:40:00,48.03,48.06,48.02,48.05,103986.0,46.001,46.0298,45.9915,46.0202,103986.0
2024-01-22 14:45:00,48.05,48.07,48.04,48.06,96759.0,46.0202,46.0394,46.0106,46.0298,96759.0
2024-01-22 14:50:00,48.05,48.07,48.05,48.06,126822.0,46.0202,46.0394,46.0202,46.0298,126822.0
2024-01-22 14:55:00,48.06,48.07,48.05,48.05,63917.0,46.0298,46.0394,46.0202,46.0202,63917.0
2024-01-22 15:00:00,48.05,48.06,48.04,48.05,69154.0,46.0202,46.0298,46.0106,46.0202,69154.0
2024-01-22 15:05:00,48.05,48.06,48.02,48.05,76058.0,46.0202,46.0298,45.9915,46.0202,76058.0
2024-01-22 15:10:00,48.05,48.08,48.04,48.07,70666.0,46.0202,46.0489,46.0106,46.0394,70666.0
2024-01-22 15:15:00,48.07,48.08,48.06,48.07,163771.0,46.0394,46.0489,46.0298,46.0394,163771.0
2024-01-22 15:20:00,48.08,48.08,48.05,48.07,67147.0,46.0489,46.0489,46.0202,46.0394,67147.0
2024-01-22 15:25:00,48.06,48.09,48.06,48.09,78096.0,46.0298,46.0585,46.0298,46.0585,78096.0
2024-01-22 15:30:00,48.09,48.1,48.07,48.08,98278.0,46.0585,46.0681,46.0394,46.0489,98278.0
2024-01-22 15:35:00,48.08,48.09,48.06,48.07,127252.0,46.0489,46.0585,46.0298,46.0394,127252.0
2024-01-22 15:40:00,48.07,48.08,48.06,48.07,167533.0,46.0394,46.0489,46.0298,46.0394,167533.0
2024-01-22 15:45:00,48.07,48.08,48.04,48.04,263754.0,46.0394,46.0489,46.0106,46.0106,263754.0
2024-01-22 15:50:00,48.05,48.06,48.04,48.04,307216.0,46.0202,46.0298,46.0106,46.0106,307216.0
2024-01-22 15:55:00,48.05,48.06,48.03,48.03,300117.0,46.0202,46.0298,46.001,46.001,300117.0
2024-01-23 09:30:00,48.14,48.25,48.14,48.23,284594.0,46.1064,46.2118,46.1064,46.1926,284594.0
2024-01-23 09:35:00,48.22,48.3,48.21,48.27,121380.0,46.183,46.2596,46.1734,46.2309,121380.0
2024-01-23 09:40:00,48.26,48.3,48.23,48.26,194836.0,46.2213,46.2596,46.1926,46.2213,194836.0
2024-01-23 09:45:00,48.26,48.29,48.23,48.26,92195.0,46.2213,46.2501,46.1926,46.2213,92195.0
2024-01-23 09:50:00,48.25,48.29,48.19,48.27,196617.0,46.2118,46.2501,46.1543,46.2309,196617.0
2024-01-23 09:55:00,48.27,48.29,48.24,48.29,163563.0,46.2309,46.2501,46.2022,46.2501,163563.0
2024-01-23 10:00:00,48.29,48.34,48.29,48.34,131212.0,46.2501,46.298,46.2501,46.298,131212.0
2024-01-23 10:05:00,48.34,48.36,48.3,48.32,197958.0,46.298,46.3171,46.2596,46.2788,197958.0
2024-01-23 10:10:00,48.31,48.36,48.3,48.35,61944.0,46.2692,46.3171,46.2596,46.3075,61944.0
2024-01-23 10:15:00,48.36,48.37,48.31,48.35,74550.0,46.3171,46.3267,46.2692,46.3075,74550.0
2024-01-23 10:20:00,48.34,48.36,48.27,48.28,275554.0,46.298,46.3171,46.2309,46.2405,275554.0
2024-01-23 10:25:00,48.28,48.32,48.28,48.32,126340.0,46.2405,46.2788,46.2405,46.2788,126340.0
2024-01-23 10:30:00,48.32,48.32,48.22,48.23,195432.0,46.2788,46.2788,46.183,46.1926,195432.0
2024-01-23 10:35:00,48.24,48.3,48.22,48.29,151459.0,46.2022,46.2596,46.183,46.2501,151459.0
2024-01-23 10:40:00,48.29,48.29,48.19,48.19,80509.0,46.2501,46.2501,46.1543,46.1543,80509.0
2024-01-23 10:45:00,48.18,48.21,48.16,48.2,51618.0,46.1447,46.1734,46.1256,46.1639,51618.0
2024-01-23 10:50:00,48.2,48.2,48.12,48.14,81941.0,46.1639,46.1639,46.0872,46.1064,81941.0
2024-01-23 10:55:00,48.15,48.17,48.13,48.16,83333.0,46.116,46.1351,46.0968,46.1256,83333.0
2024-01-23 11:00:00,48.16,48.21,48.15,48.19,79576.0,46.1256,46.1734,46.116,46.1543,79576.0
2024-01-23 11:05:00,48.19,48.22,48.19,48.2,24909.0,46.1543,46.183,46.1543,46.1639,24909.0
2024-01-23 11:10:00,48.2,48.21,48.17,48.17,43905.0,46.1639,46.1734,46.1351,46.1351,43905.0
2024-01-23 11:15:00,48.17,48.19,48.15,48.16,119682.0,46.1351,46.1543,46.116,46.1256,119682.0
2024-01-23 11:20:00,48.16,48.2,48.13,48.17,135042.0,46.1256,46.1639,46.0968,46.1351,135042.0
2024-01-23 11:25:00,48.18,48.19,48.16,48.19,128516.0,46.1447,46.1543,46.1256,46.1543,128516.0
2024-01-23 11:30:00,48.18,48.19,48.13,48.14,80136.0,46.1447,46.1543,46.0968,46.1064,80136.0
2024-01-23 11:35:00,48.14,48.17,48.13,48.16,61223.0,46.1064,46.1351,46.0968,46.1256,61223.0
2024-01-23 11:40:00,48.17,48.18,48.15,48.18,143126.0,46.1351,46.1447,46.116,46.1447,143126.0
2024-01-23 11:45:00,48.18,48.18,48.16,48.16,102449.0,46.1447,46.1447,46.1256,46.1256,102449.0
2024-01-23 11:50:00,48.16,48.22,48.15,48.2,102333.0,46.1256,46.183,46.116,46.1639,102333.0
2024-01-23 11:55:00,48.2,48.24,48.2,48.23,118576.0,46.1639,46.2022,46.1639,46.1926,118576.0
2024-01-23 12:00:00,48.23,48.26,48.21,48.23,67291.0,46.1926,46.2213,46.1734,46.1926,67291.0
2024-01-23 12:05:00,48.23,48.25,48.22,48.24,63023.0,46.1926,46.2118,46.183,46.2022,63023.0
2024-01-23 12:10:00,48.25,48.26,48.21,48.23,44798.0,46.2118,46.2213,46.1734,46.1926,44798.0
2024-01-23 12:15:00,48.22,48.22,48.19,48.19,71457.0,46.183,46.183,46.1543,46.1543,71457.0
2024-01-23 12:20:00,48.2,48.21,48.17,48.17,58663.0,46.1639,46.1734,46.1351,46.1351,58663.0
2024-01-23 12:25:00,48.18,48.2,48.17,48.19,116595.0,46.1447,46.1639,46.1351,46.1543,116595.0
2024-01-23 12:30:00,48.18,48.21,48.18,48.2,31286.0,46.1447,46.1734,46.1447,46.1639,31286.0
2024-01-23 12:35:00,48.2,48.2,48.15,48.15,81188.0,46.1639,46.1639,46.116,46.116,81188.0
2024-01-23 12:40:00,48.16,48.18,48.13,48.18,96952.0,46.1256,46.1447,46.0968,46.1447,96952.0
2024-01-23 12:45:00,48.18,48.2,48.17,48.2,38223.0,46.1447,46.1639,46.1351,46.1639,38223.0
2024-01-23 12:50:00,48.2,48.23,48.19,48.21,74128.0,46.1639,46.1926,46.1543,46.1734,74128.0
2024-01-23 12:55:00,48.21,48.25,48.2,48.24,33687.0,46.1734,46.2118,46.1639,46.2022,33687.0
2024-01-23 13:00:00,48.24,48.24,48.22,48.23,46601.0,46.2022,46.2022,46.183,46.1926,46601.0
2024-01-23 13:05:00,48.23,48.24,48.2,48.23,35631.0,46.1926,46.2022,46.1639,46.1926,35631.0
2024-01-23 13:10:00,48.24,48.24,48.21,48.23,9101.0,46.2022,46.2022,46.1734,46.1926,9101.0
2024-01-23 13:15:00,48.23,48.25,48.23,48.24,35746.0,46.1926,46.2118,46.1926,46.2022,35746.0
2024-01-23 13:20:00,48.25,48.26,48.24,48.25,27132.0,46.2118,46.2213,46.2022,46.2118,27132.0
2024-01-23 13:25:00,48.25,48.27,48.25,48.26,37513.0,46.2118,46.2309,46.2118,46.2213,37513.0
2024-01-23 13:30:00,48.27,48.28,48.25,48.26,46413.0,46.2309,46.2405,46.2118,46.2213,46413.0
2024-01-23 13:35:00,48.27,48.27,48.25,48.26,23406.0,46.2309,46.2309,46.2118,46.2213,23406.0
2024-01-23 13:40:00,48.26,48.28,48.25,48.28,30905.0,46.2213,46.2405,46.2118,46.2405,30905.0
2024-01-23 13:45:00,48.27,48.28,48.26,48.28,39286.0,46.2309,46.2405,46.2213,46.2405,39286.0
2024-01-23 13:50:00,48.28,48.29,48.26,48.28,120423.0,46.2405,46.2501,46.2213,46.2405,120423.0
2024-01-23 13:55:00,48.28,48.3,48.27,48.29,218996.0,46.2405,46.2596,46.2309,46.2501,218996.0
2024-01-23 14:00:00,48.29,48.32,48.29,48.32,457995.0,46.2501,46.2788,46.2501,46.2788,457995.0
2024-01-23 14:05:00,48.32,48.32,48.29,48.3,74501.0,46.2788,46.2788,46.2501,46.2596,74501.0
2024-01-23 14:10:00,48.3,48.34,48.3,48.32,98803.0,46.2596,46.298,46.2596,46.2788,98803.0
2024-01-23 14:15:00,48.32,48.33,48.3,48.33,59766.0,46.2788,46.2884,46.2596,46.2884,59766.0
2024-01-23 14:20:00,48.33,48.33,48.31,48.32,50521.0,46.2884,46.2884,46.2692,46.2788,50521.0
2024-01-23 14:25:00,48.32,48.33,48.3,48.32,79827.0,46.2788,46.2884,46.2596,46.2788,79827.0
2024-01-23 14:30:00,48.32,48.33,48.31,48.33,167551.0,46.2788,46.2884,46.2692,46.2884,167551.0
2024-01-23 14:35:00,48.33,48.36,48.32,48.34,71175.0,46.2884,46.3171,46.2788,46.298,71175.0
2024-01-23 14:40:00,48.34,48.37,48.34,48.37,46420.0,46.298,46.3267,46.298,46.3267,46420.0
2024-01-23 14:45:00,48.37,48.39,48.37,48.38,62061.0,46.3267,46.3458,46.3267,46.3363,62061.0
2024-01-23 14:50:00,48.37,48.38,48.36,48.38,55200.0,46.3267,46.3363,46.3171,46.3363,55200.0
2024-01-23 14:55:00,48.38,48.39,48.37,48.38,39439.0,46.3363,46.3458,46.3267,46.3363,39439.0
2024-01-23 15:00:00,48.38,48.39,48.36,48.38,75778.0,46.3363,46.3458,46.3171,46.3363,75778.0
2024-01-23 15:05:00,48.38,48.4,48.37,48.39,75841.0,46.3363,46.3554,46.3267,46.3458,75841.0
2024-01-23 15:10:00,48.39,48.41,48.38,48.39,91239.0,46.3458,46.365,46.3363,46.3458,91239.0
2024-01-23 15:15:00,48.39,48.41,48.38,48.4,260094.0,46.3458,46.365,46.3363,46.3554,260094.0
2024-01-23 15:20:00,48.4,48.41,48.39,48.4,99587.0,46.3554,46.365,46.3458,46.3554,99587.0
2024-01-23 15:25:00,48.4,48.4,48.38,48.4,60339.0,46.3554,46.3554,46.3363,46.3554,60339.0
2024-01-23 15:30:00,48.4,48.4,48.38,48.39,121582.0,46.3554,46.3554,46.3363,46.3458,121582.0
2024-01-23 15:35:00,48.4,48.4,48.36,48.37,120999.0,46.3554,46.3554,46.3171,46.3267,120999.0
2024-01-23 15:40:00,48.36,48.37,48.35,48.37,57921.0,46.3171,46.3267,46.3075,46.3267,57921.0
2024-01-23 15:45:00,48.37,48.38,48.36,48.36,315304.0,46.3267,46.3363,46.3171,46.3171,315304.0
2024-01-23 15:50:00,48.37,48.37,48.34,48.37,181586.0,46.3267,46.3267,46.298,46.3267,181586.0
2024-01-23 15:55:00,48.37,48.39,48.36,48.37,315680.0,46.3267,46.3458,46.3171,46.3267,315680.0
2024-01-24 09:30:00,49.19,49.23,49.08,49.11,332228.0,47.112,47.1504,47.0067,47.0354,332228.0
2024-01-24 09:35:00,49.12,49.14,49.06,49.09,354045.0,47.045,47.0642,46.9875,47.0163,354045.0
2024-01-24 09:40:00,49.08,49.1,49.05,49.09,163479.0,47.0067,47.0258,46.978,47.0163,163479.0
2024-01-24 09:45:00,49.09,49.1,49.02,49.03,228434.0,47.0163,47.0258,46.9492,46.9588,228434.0
2024-01-24 09:50:00,49.03,49.06,48.98,49.05,129449.0,46.9588,46.9875,46.9109,46.978,129449.0
2024-01-24 09:55:00,49.06,49.06,48.96,48.96,185653.0,46.9875,46.9875,46.8918,46.8918,185653.0
2024-01-24 10:00:00,48.96,48.99,48.91,48.94,165969.0,46.8918,46.9205,46.8439,46.8726,165969.0
2024-01-24 10:05:00,48.93,48.99,48.92,48.98,259823.0,46.863,46.9205,46.8534,46.9109,259823.0
2024-01-24 10:10:00,48.97,49.02,48.93,49.01,309207.0,46.9013,46.9492,46.863,46.9396,309207.0
2024-01-24 10:15:00,49.01,49.06,49.0,49.05,279801.0,46.9396,46.9875,46.9301,46.978,279801.0
2024-01-24 10:20:00,49.06,49.07,49.04,49.05,204266.0,46.9875,46.9971,46.9684,46.978,204266.0
2024-01-24 10:25:00,49.06,49.09,49.05,49.07,400821.0,46.9875,47.0163,46.978,46.9971,400821.0
2024-01-24 10:30:00,49.08,49.09,49.02,49.05,198454.0,47.0067,47.0163,46.9492,46.978,198454.0
2024-01-24 10:35:00,49.05,49.08,49.02,49.08,102272.0,46.978,47.0067,46.9492,47.0067,102272.0
2024-01-24 10:40:00,49.08,49.15,49.07,49.14,112422.0,47.0067,47.0737,46.9971,47.0642,112422.0
2024-01-24 10:45:00,49.15,49.15,49.09,49.11,162769.0,47.0737,47.0737,47.0163,47.0354,162769.0
2024-01-24 10:50:00,49.1,49.1,49.06,49.08,75985.0,47.0258,47.0258,46.9875,47.0067,75985.0
2024-01-24 10:55:00,49.08,49.11,49.06,49.1,112498.0,47.0067,47.0354,46.9875,47.0258,112498.0
2024-01-24 11:00:00,49.11,49.12,49.08,49.1,43676.0,47.0354,47.045,47.0067,47.0258,43676.0
2024-01-24 11:05:00,49.1,49.1,49.03,49.05,61717.0,47.0258,47.0258,46.9588,46.978,61717.0
2024-01-24 11:10:00,49.05,49.06,49.01,49.04,57058.0,46.978,46.9875,46.9396,46.9684,57058.0
2024-01-24 11:15:00,49.03,49.08,49.03,49.08,167884.0,46.9588,47.0067,46.9588,47.0067,167884.0
2024-01-24 11:20:00,49.08,49.09,49.05,49.05,63992.0,47.0067,47.0163,46.978,46.978,63992.0
2024-01-24 11:25:00,49.06,49.09,49.05,49.08,67958.0,46.9875,47.0163,46.978,47.0067,67958.0
2024-01-24 11:30:00,49.08,49.08,49.05,49.05,84185.0,47.0067,47.0067,46.978,46.978,84185.0
2024-01-24 11:35:00,49.06,49.08,49.05,49.06,41428.0,46.9875,47.0067,46.978,46.9875,41428.0
2024-01-24 11:40:00,49.06,49.06,49.0,49.0,94563.0,46.9875,46.9875,46.9301,46.9301,94563.0
2024-01-24 11:45:00,49.0,49.01,48.97,48.98,99706.0,46.9301,46.9396,46.9013,46.9109,99706.0
2024-01-24 11:50:00,48.98,49.02,48.98,49.02,95661.0,46.9109,46.9492,46.9109,46.9492,95661.0
2024-01-24 11:55:00,49.02,49.04,49.0,49.03,99605.0,46.9492,46.9684,46.9301,46.9588,99605.0
2024-01-24 12:00:00,49.03,49.03,49.0,49.03,49583.0,46.9588,46.9588,46.9301,46.9588,49583.0
2024-01-24 12:05:00,49.02,49.03,48.99,49.03,79447.0,46.9492,46.9588,46.9205,46.9588,79447.0
2024-01-24 12:10:00,49.03,49.04,48.99,49.02,79395.0,46.9588,46.9684,46.9205,46.9492,79395.0
2024-01-24 12:15:00,49.01,49.02,48.99,49.01,78040.0,46.9396,46.9492,46.9205,46.9396,78040.0
2024-01-24 12:20:00,49.01,49.03,48.99,49.03,75618.0,46.9396,46.9588,46.9205,46.9588,75618.0
2024-01-24 12:25:00,49.03,49.05,49.02,49.04,68868.0,46.9588,46.978,46.9492,46.9684,68868.0
2024-01-24 12:30:00,49.04,49.07,49.03,49.07,90529.0,46.9684,46.9971,46.9588,46.9971,90529.0
2024-01-24 12:35:00,49.07,49.08,49.04,49.07,135225.0,46.9971,47.0067,46.9684,46.9971,135225.0
2024-01-24 12:40:00,49.08,49.09,49.06,49.09,28945.0,47.0067,47.0163,46.9875,47.0163,28945.0
2024-01-24 12:45:00,49.08,49.09,49.06,49.09,57620.0,47.0067,47.0163,46.9875,47.0163,57620.0
2024-01-24 12:50:00,49.09,49.11,49.08,49.1,142137.0,47.0163,47.0354,47.0067,47.0258,142137.0
2024-01-24 12:55:00,49.09,49.12,49.09,49.12,26840.0,47.0163,47.045,47.0163,47.045,26840.0
2024-01-24 13:00:00,49.12,49.12,49.02,49.04,197961.0,47.045,47.045,46.9492,46.9684,197961.0
2024-01-24 13:05:00,49.04,49.05,48.99,49.02,118434.0,46.9684,46.978,46.9205,46.9492,118434.0
2024-01-24 13:10:00,49.01,49.02,48.97,48.97,73008.0,46.9396,46.9492,46.9013,46.9013,73008.0
2024-01-24 13:15:00,48.97,48.98,48.94,48.96,152963.0,46.9013,46.9109,46.8726,46.8918,152963.0
2024-01-24 13:20:00,48.96,48.98,48.94,48.94,144257.0,46.8918,46.9109,46.8726,46.8726,144257.0
2024-01-24 13:25:00,48.95,48.99,48.94,48.97,51309.0,46.8822,46.9205,46.8726,46.9013,51309.0
2024-01-24 13:30:00,48.97,48.97,48.94,48.96,61283.0,46.9013,46.9013,46.8726,46.8918,61283.0
2024-01-24 13:35:00,48.96,48.96,48.91,48.91,201511.0,46.8918,46.8918,46.8439,46.8439,201511.0
2024-01-24 13:40:00,48.91,48.93,48.9,48.92,71062.0,46.8439,46.863,46.8343,46.8534,71062.0
2024-01-24 13:45:00,48.91,48.93,48.9,48.93,65095.0,46.8439,46.863,46.8343,46.863,65095.0
2024-01-24 13:50:00,48.93,48.93,48.9,48.92,61942.0,46.863,46.863,46.8343,46.8534,61942.0
2024-01-24 13:55:00,48.91,48.94,48.91,48.93,75536.0,46.8439,46.8726,46.8439,46.863,75536.0
2024-01-24 14:00:00,48.93,48.93,48.9,48.91,65725.0,46.863,46.863,46.8343,46.8439,65725.0
2024-01-24 14:05:00,48.91,48.93,48.91,48.93,38282.0,46.8439,46.863,46.8439,46.863,38282.0
2024-01-24 14:10:00,48.92,48.93,48.87,48.88,136350.0,46.8534,46.863,46.8056,46.8151,136350.0
2024-01-24 14:15:00,48.88,48.89,48.87,48.88,80370.0,46.8151,46.8247,46.8056,46.8151,80370.0
2024-01-24 14:20:00,48.88,48.88,48.83,48.84,69695.0,46.8151,46.8151,46.7673,46.7768,69695.0
2024-01-24 14:25:00,48.84,48.88,48.83,48.87,99822.0,46.7768,46.8151,46.7673,46.8056,99822.0
2024-01-24 14:30:00,48.86,48.88,48.85,48.86,57245.0,46.796,46.8151,46.7864,46.796,57245.0
2024-01-24 14:35:00,48.86,48.89,48.85,48.87,96329.0,46.796,46.8247,46.7864,46.8056,96329.0
2024-01-24 14:40:00,48.88,48.92,48.88,48.92,142234.0,46.8151,46.8534,46.8151,46.8534,142234.0
2024-01-24 14:45:00,48.91,48.94,48.91,48.93,60817.0,46.8439,46.8726,46.8439,46.863,60817.0
2024-01-24 14:50:00,48.93,48.95,48.92,48.93,96126.0,46.863,46.8822,46.8534,46.863,96126.0
2024-01-24 14:55:00,48.93,48.93,48.9,48.91,244660.0,46.863,46.863,46.8343,46.8439,244660.0
2024-01-24 15:00:00,48.91,48.93,48.89,48.92,144541.0,46.8439,46.863,46.8247,46.8534,144541.0
2024-01-24 15:05:00,48.93,48.95,48.92,48.95,187026.0,46.863,46.8822,46.8534,46.8822,187026.0
2024-01-24 15:10:00,48.94,48.94,48.9,48.91,399250.0,46.8726,46.8726,46.8343,46.8439,399250.0
2024-01-24 15:15:00,48.9,48.91,48.87,48.87,190956.0,46.8343,46.8439,46.8056,46.8056,190956.0
2024-01-24 15:20:00,48.88,48.89,48.87,48.89,167511.0,46.8151,46.8247,46.8056,46.8247,167511.0
2024-01-24 15:25:00,48.89,48.89,48.85,48.86,66121.0,46.8247,46.8247,46.7864,46.796,66121.0
2024-01-24 15:30:00,48.86,48.87,48.85,48.87,379921.0,46.796,46.8056,46.7864,46.8056,379921.0
2024-01-24 15:35:00,48.87,48.88,48.86,48.88,288717.0,46.8056,46.8151,46.796,46.8151,288717.0
2024-01-24 15:40:00,48.88,48.94,48.87,48.93,561798.0,46.8151,46.8726,46.8056,46.863,561798.0
2024-01-24 15:45:00,48.94,48.94,48.91,48.91,432868.0,46.8726,46.8726,46.8439,46.8439,432868.0
2024-01-24 15:50:00,48.91,48.92,48.86,48.88,685423.0,46.8439,46.8534,46.796,46.8151,685423.0
2024-01-24 15:55:00,48.88,48.91,48.85,48.87,1380408.0,46.8151,46.8439,46.7864,46.8056,1380408.0
2024-01-25 09:30:00,49.05,49.1,48.99,49.07,284732.0,46.978,47.0258,46.9205,46.9971,284732.0
2024-01-25 09:35:00,49.07,49.07,49.0,49.05,386567.0,46.9971,46.9971,46.9301,46.978,386567.0
2024-01-25 09:40:00,49.04,49.06,48.98,49.01,441083.0,46.9684,46.9875,46.9109,46.9396,441083.0
2024-01-25 09:45:00,49.0,49.02,48.96,48.99,628430.0,46.9301,46.9492,46.8918,46.9205,628430.0
2024-01-25 09:50:00,48.99,49.06,48.99,49.05,131337.0,46.9205,46.9875,46.9205,46.978,131337.0
2024-01-25 09:55:00,49.05,49.07,49.01,49.04,244885.0,46.978,46.9971,46.9396,46.9684,244885.0
2024-01-25 10:00:00,49.05,49.06,49.0,49.01,81824.0,46.978,46.9875,46.9301,46.9396,81824.0
2024-01-25 10:05:00,49.01,49.02,48.93,48.98,199419.0,46.9396,46.9492,46.863,46.9109,199419.0
2024-01-25 10:10:00,48.98,48.99,48.91,48.91,130809.0,46.9109,46.9205,46.8439,46.8439,130809.0
2024-01-25 10:15:00,48.91,48.94,48.89,48.92,130168.0,46.8439,46.8726,46.8247,46.8534,130168.0
2024-01-25 10:20:00,48.92,48.94,48.87,48.89,281638.0,46.8534,46.8726,46.8056,46.8247,281638.0
2024-01-25 10:25:00,48.89,48.9,48.86,48.88,174028.0,46.8247,46.8343,46.796,46.8151,174028.0
2024-01-25 10:30:00,48.88,48.88,48.78,48.79,217916.0,46.8151,46.8151,46.7194,46.7289,217916.0
2024-01-25 10:35:00,48.79,48.82,48.76,48.79,189903.0,46.7289,46.7577,46.7002,46.7289,189903.0
2024-01-25 10:40:00,48.8,48.82,48.77,48.81,168383.0,46.7385,46.7577,46.7098,46.7481,168383.0
2024-01-25 10:45:00,48.81,48.82,48.77,48.79,118687.0,46.7481,46.7577,46.7098,46.7289,118687.0
2024-01-25 10:50:00,48.79,48.8,48.77,48.79,119374.0,46.7289,46.7385,46.7098,46.7289,119374.0
2024-01-25 10:55:00,48.79,48.8,48.77,48.79,132668.0,46.7289,46.7385,46.7098,46.7289,132668.0
2024-01-25 11:00:00,48.79,48.8,48.76,48.77,138916.0,46.7289,46.7385,46.7002,46.7098,138916.0
2024-01-25 11:05:00,48.77,48.84,48.77,48.81,108192.0,46.7098,46.7768,46.7098,46.7481,108192.0
2024-01-25 11:10:00,48.81,48.84,48.79,48.84,78814.0,46.7481,46.7768,46.7289,46.7768,78814.0
2024-01-25 11:15:00,48.83,48.87,48.83,48.86,23314.0,46.7673,46.8056,46.7673,46.796,23314.0
2024-01-25 11:20:00,48.85,48.87,48.84,48.85,133805.0,46.7864,46.8056,46.7768,46.7864,133805.0
2024-01-25 11:25:00,48.84,48.88,48.83,48.87,295116.0,46.7768,46.8151,46.7673,46.8056,295116.0
2024-01-25 11:30:00,48.87,48.88,48.84,48.86,91915.0,46.8056,46.8151,46.7768,46.796,91915.0
2024-01-25 11:35:00,48.87,48.89,48.86,48.87,68539.0,46.8056,46.8247,46.796,46.8056,68539.0
2024-01-25 11:40:00,48.86,48.87,48.84,48.85,23426.0,46.796,46.8056,46.7768,46.7864,23426.0
2024-01-25 11:45:00,48.86,48.89,48.84,48.88,135359.0,46.796,46.8247,46.7768,46.8151,135359.0
2024-01-25 11:50:00,48.88,48.89,48.86,48.89,56958.0,46.8151,46.8247,46.796,46.8247,56958.0
2024-01-25 11:55:00,48.89,48.89,48.85,48.87,90960.0,46.8247,46.8247,46.7864,46.8056,90960.0
2024-01-25 12:00:00,48.87,48.88,48.85,48.86,67110.0,46.8056,46.8151,46.7864,46.796,67110.0
2024-01-25 12:05:00,48.86,48.86,48.82,48.83,191483.0,46.796,46.796,46.7577,46.7673,191483.0
2024-01-25 12:10:00,48.83,48.85,48.82,48.83,99252.0,46.7673,46.7864,46.7577,46.7673,99252.0
2024-01-25 12:15:00,48.84,48.91,48.83,48.9,113993.0,46.7768,46.8439,46.7673,46.8343,113993.0
2024-01-25 12:20:00,48.9,48.91,48.88,48.9,129554.0,46.8343,46.8439,46.8151,46.8343,129554.0
2024-01-25 12:25:00,48.9,48.91,48.88,48.9,100960.0,46.8343,46.8439,46.8151,46.8343,100960.0
2024-01-25 12:30:00,48.9,48.9,48.85,48.87,353412.0,46.8343,46.8343,46.7864,46.8056,353412.0
2024-01-25 12:35:00,48.86,48.86,48.84,48.84,217858.0,46.796,46.796,46.7768,46.7768,217858.0
2024-01-25 12:40:00,48.85,48.87,48.84,48.86,353433.0,46.7864,46.8056,46.7768,46.796,353433.0
2024-01-25 12:45:00,48.86,48.86,48.82,48.84,392446.0,46.796,46.796,46.7577,46.7768,392446.0
2024-01-25 12:50:00,48.84,48.85,48.82,48.85,110496.0,46.7768,46.7864,46.7577,46.7864,110496.0
2024-01-25 12:55:00,48.84,48.86,48.84,48.86,98889.0,46.7768,46.796,46.7768,46.796,98889.0
2024-01-25 13:00:00,48.85,48.89,48.83,48.87,702608.0,46.7864,46.8247,46.7673,46.8056,702608.0
2024-01-25 13:05:00,48.86,48.94,48.86,48.91,245236.0,46.796,46.8726,46.796,46.8439,245236.0
2024-01-25 13:10:00,48.91,48.92,48.9,48.9,148388.0,46.8439,46.8534,46.8343,46.8343,148388.0
2024-01-25 13:15:00,48.91,48.91,48.84,48.85,307109.0,46.8439,46.8439,46.7768,46.7864,307109.0
2024-01-25 13:20:00,48.86,48.89,48.85,48.87,45425.0,46.796,46.8247,46.7864,46.8056,45425.0
2024-01-25 13:25:00,48.86,48.89,48.86,48.89,33498.0,46.796,46.8247,46.796,46.8247,33498.0
2024-01-25 13:30:00,48.88,48.89,48.86,48.86,166288.0,46.8151,46.8247,46.796,46.796,166288.0
2024-01-25 13:35:00,48.85,48.88,48.84,48.88,204651.0,46.7864,46.8151,46.7768,46.8151,204651.0
2024-01-25 13:40:00,48.88,48.9,48.86,48.89,239263.0,46.8151,46.8343,46.796,46.8247,239263.0
2024-01-25 13:45:00,48.89,48.89,48.86,48.88,177288.0,46.8247,46.8247,46.796,46.8151,177288.0
2024-01-25 13:50:00,48.88,48.88,48.85,48.85,367693.0,46.8151,46.8151,46.7864,46.7864,367693.0
2024-01-25 13:55:00,48.85,48.85,48.8,48.81,252406.0,46.7864,46.7864,46.7385,46.7481,252406.0
2024-01-25 14:00:00,48.81,48.82,48.79,48.81,143199.0,46.7481,46.7577,46.7289,46.7481,143199.0
2024-01-25 14:05:00,48.8,48.82,48.79,48.8,135047.0,46.7385,46.7577,46.7289,46.7385,135047.0
2024-01-25 14:10:00,48.8,48.84,48.8,48.84,360325.0,46.7385,46.7768,46.7385,46.7768,360325.0
2024-01-25 14:15:00,48.84,48.85,48.81,48.84,277814.0,46.7768,46.7864,46.7481,46.7768,277814.0
2024-01-25 14:20:00,48.84,48.85,48.82,48.83,90451.0,46.7768,46.7864,46.7577,46.7673,90451.0
2024-01-25 14:25:00,48.83,48.87,48.82,48.86,142092.0,46.7673,46.8056,46.7577,46.796,142092.0
2024-01-25 14:30:00,48.85,48.89,48.85,48.88,356859.0,46.7864,46.8247,46.7864,46.8151,356859.0
2024-01-25 14:35:00,48.88,48.9,48.86,48.89,50074.0,46.8151,46.8343,46.796,46.8247,50074.0
2024-01-25 14:40:00,48.88,48.89,48.87,48.88,376942.0,46.8151,46.8247,46.8056,46.8151,376942.0
2024-01-25 14:45:00,48.88,48.91,48.88,48.9,609903.0,46.8151,46.8439,46.8151,46.8343,609903.0
2024-01-25 14:50:00,48.9,48.92,48.89,48.91,168619.0,46.8343,46.8534,46.8247,46.8439,168619.0
2024-01-25 14:55:00,48.91,48.93,48.9,48.93,432137.0,46.8439,46.863,46.8343,46.863,432137.0
2024-01-25 15:00:00,48.92,48.95,48.91,48.95,261013.0,46.8534,46.8822,46.8439,46.8822,261013.0
2024-01-25 15:05:00,48.94,48.95,48.93,48.94,163604.0,46.8726,46.8822,46.863,46.8726,163604.0
2024-01-25 15:10:00,48.94,48.95,48.91,48.91,436605.0,46.8726,46.8822,46.8439,46.8439,436605.0
2024-01-25 15:15:00,48.91,48.93,48.89,48.91,52791.0,46.8439,46.863,46.8247,46.8439,52791.0
2024-01-25 15:20:00,48.92,48.93,48.9,48.9,222346.0,46.8534,46.863,46.8343,46.8343,222346.0
2024-01-25 15:25:00,48.9,48.91,48.89,48.9,204395.0,46.8343,46.8439,46.8247,46.8343,204395.0
2024-01-25 15:30:00,48.89,48.92,48.89,48.9,425785.0,46.8247,46.8534,46.8247,46.8343,425785.0
2024-01-25 15:35:00,48.9,48.91,48.87,48.88,495401.0,46.8343,46.8439,46.8056,46.8151,495401.0
2024-01-25 15:40:00,48.88,48.89,48.86,48.87,455043.0,46.8151,46.8247,46.796,46.8056,455043.0
2024-01-25 15:45:00,48.87,48.88,48.86,48.88,647639.0,46.8056,46.8151,46.796,46.8151,647639.0
2024-01-25 15:50:00,48.88,48.9,48.88,48.89,357322.0,46.8151,46.8343,46.8151,46.8247,357322.0
2024-01-25 15:55:00,48.89,48.9,48.88,48.9,931753.0,46.8247,46.8343,46.8151,46.8343,931753.0
2024-01-26 09:30:00,48.86,48.99,48.83,48.96,142292.0,46.796,46.9205,46.7673,46.8918,142292.0
2024-01-26 09:35:00,48.97,49.05,48.94,49.05,80185.0,46.9013,46.978,46.8726,46.978,80185.0
2024-01-26 09:40:00,49.05,49.07,48.99,49.0,408342.0,46.978,46.9971,46.9205,46.9301,408342.0
2024-01-26 09:45:00,48.99,49.01,48.96,48.96,271032.0,46.9205,46.9396,46.8918,46.8918,271032.0
2024-01-26 09:50:00,48.97,48.98,48.94,48.97,172547.0,46.9013,46.9109,46.8726,46.9013,172547.0
2024-01-26 09:55:00,48.96,48.98,48.96,48.98,61645.0,46.8918,46.9109,46.8918,46.9109,61645.0
2024-01-26 10:00:00,48.97,48.97,48.9,48.92,188544.0,46.9013,46.9013,46.8343,46.8534,188544.0
2024-01-26 10:05:00,48.92,48.95,48.89,48.93,90078.0,46.8534,46.8822,46.8247,46.863,90078.0
2024-01-26 10:10:00,48.93,48.95,48.92,48.95,48749.0,46.863,46.8822,46.8534,46.8822,48749.0
2024-01-26 10:15:00,48.94,48.94,48.9,48.93,39463.0,46.8726,46.8726,46.8343,46.863,39463.0
2024-01-26 10:20:00,48.93,48.95,48.91,48.93,154171.0,46.863,46.8822,46.8439,46.863,154171.0
2024-01-26 10:25:00,48.93,48.97,48.92,48.95,56678.0,46.863,46.9013,46.8534,46.8822,56678.0
2024-01-26 10:30:00,48.96,49.02,48.94,49.01,172505.0,46.8918,46.9492,46.8726,46.9396,172505.0
2024-01-26 10:35:00,49.01,49.04,49.0,49.02,77004.0,46.9396,46.9684,46.9301,46.9492,77004.0
2024-01-26 10:40:00,49.02,49.08,49.01,49.08,61924.0,46.9492,47.0067,46.9396,47.0067,61924.0
2024-01-26 10:45:00,49.09,49.09,49.06,49.06,75869.0,47.0163,47.0163,46.9875,46.9875,75869.0
2024-01-26 10:50:00,49.06,49.07,49.03,49.06,509455.0,46.9875,46.9971,46.9588,46.9875,509455.0
2024-01-26 10:55:00,49.06,49.08,49.04,49.05,118170.0,46.9875,47.0067,46.9684,46.978,118170.0
2024-01-26 11:00:00,49.05,49.06,49.0,49.01,164794.0,46.978,46.9875,46.9301,46.9396,164794.0
2024-01-26 11:05:00,49.01,49.03,49.0,49.03,168311.0,46.9396,46.9588,46.9301,46.9588,168311.0
2024-01-26 11:10:00,49.03,49.03,48.99,49.0,106621.0,46.9588,46.9588,46.9205,46.9301,106621.0
2024-01-26 11:15:00,49.0,49.01,48.98,49.0,53835.0,46.9301,46.9396,46.9109,46.9301,53835.0
2024-01-26 11:20:00,49.0,49.01,48.99,49.0,56833.0,46.9301,46.9396,46.9205,46.9301,56833.0
2024-01-26 11:25:00,49.01,49.04,49.01,49.03,148385.0,46.9396,46.9684,46.9396,46.9588,148385.0
2024-01-26 11:30:00,49.03,49.04,49.02,49.03,88119.0,46.9588,46.9684,46.9492,46.9588,88119.0
2024-01-26 11:35:00,49.03,49.04,48.99,49.0,85577.0,46.9588,46.9684,46.9205,46.9301,85577.0
2024-01-26 11:40:00,49.0,49.01,48.98,49.0,163726.0,46.9301,46.9396,46.9109,46.9301,163726.0
2024-01-26 11:45:00,49.0,49.03,48.99,49.02,124022.0,46.9301,46.9588,46.9205,46.9492,124022.0
2024-01-26 11:50:00,49.02,49.05,49.02,49.04,98228.0,46.9492,46.978,46.9492,46.9684,98228.0
2024-01-26 11:55:00,49.04,49.06,49.03,49.05,122259.0,46.9684,46.9875,46.9588,46.978,122259.0
2024-01-26 12:00:00,49.05,49.07,49.04,49.05,276614.0,46.978,46.9971,46.9684,46.978,276614.0
2024-01-26 12:05:00,49.05,49.06,49.02,49.03,251812.0,46.978,46.9875,46.9492,46.9588,251812.0
2024-01-26 12:10:00,49.03,49.04,49.01,49.04,349744.0,46.9588,46.9684,46.9396,46.9684,349744.0
2024-01-26 12:15:00,49.04,49.04,49.02,49.03,140571.0,46.9684,46.9684,46.9492,46.9588,140571.0
2024-01-26 12:20:00,49.03,49.04,49.02,49.02,196005.0,46.9588,46.9684,46.9492,46.9492,196005.0
2024-01-26 12:25:00,49.02,49.02,49.0,49.01,66506.0,46.9492,46.9492,46.9301,46.9396,66506.0
2024-01-26 12:30:00,49.0,49.01,48.97,48.99,153911.0,46.9301,46.9396,46.9013,46.9205,153911.0
2024-01-26 12:35:00,48.99,49.0,48.94,48.96,304294.0,46.9205,46.9301,46.8726,46.8918,304294.0
2024-01-26 12:40:00,48.96,48.97,48.94,48.95,105456.0,46.8918,46.9013,46.8726,46.8822,105456.0
2024-01-26 12:45:00,48.95,48.97,48.92,48.93,85244.0,46.8822,46.9013,46.8534,46.863,85244.0
2024-01-26 12:50:00,48.93,48.96,48.92,48.96,70497.0,46.863,46.8918,46.8534,46.8918,70497.0
2024-01-26 12:55:00,48.96,48.96,48.93,48.95,61116.0,46.8918,46.8918,46.863,46.8822,61116.0
2024-01-26 13:00:00,48.94,48.96,48.93,48.95,48790.0,46.8726,46.8918,46.863,46.8822,48790.0
2024-01-26 13:05:00,48.95,48.97,48.95,48.96,47907.0,46.8822,46.9013,46.8822,46.8918,47907.0
2024-01-26 13:10:00,48.96,48.97,48.95,48.96,63992.0,46.8918,46.9013,46.8822,46.8918,63992.0
2024-01-26 13:15:00,48.96,48.96,48.93,48.94,60569.0,46.8918,46.8918,46.863,46.8726,60569.0
2024-01-26 13:20:00,48.93,48.98,48.93,48.97,89230.0,46.863,46.9109,46.863,46.9013,89230.0
2024-01-26 13:25:00,48.97,48.98,48.95,48.96,43327.0,46.9013,46.9109,46.8822,46.8918,43327.0
2024-01-26 13:30:00,48.96,48.97,48.95,48.97,106140.0,46.8918,46.9013,46.8822,46.9013,106140.0
2024-01-26 13:35:00,48.98,48.98,48.96,48.97,41619.0,46.9109,46.9109,46.8918,46.9013,41619.0
2024-01-26 13:40:00,48.98,48.98,48.93,48.95,149036.0,46.9109,46.9109,46.863,46.8822,149036.0
2024-01-26 13:45:00,48.94,48.94,48.92,48.92,59242.0,46.8726,46.8726,46.8534,46.8534,59242.0
2024-01-26 13:50:00,48.93,48.94,48.9,48.91,65248.0,46.863,46.8726,46.8343,46.8439,65248.0
2024-01-26 13:55:00,48.91,48.94,48.9,48.93,51486.0,46.8439,46.8726,46.8343,46.863,51486.0
2024-01-26 14:00:00,48.93,48.95,48.92,48.94,126277.0,46.863,46.8822,46.8534,46.8726,126277.0
2024-01-26 14:05:00,48.94,48.95,48.93,48.93,29101.0,46.8726,46.8822,46.863,46.863,29101.0
2024-01-26 14:10:00,48.94,48.95,48.93,48.94,190381.0,46.8726,46.8822,46.863,46.8726,190381.0
2024-01-26 14:15:00,48.95,48.96,48.93,48.95,103322.0,46.8822,46.8918,46.863,46.8822,103322.0
2024-01-26 14:20:00,48.95,48.95,48.92,48.93,60319.0,46.8822,46.8822,46.8534,46.863,60319.0
2024-01-26 14:25:00,48.93,48.93,48.92,48.92,46212.0,46.863,46.863,46.8534,46.8534,46212.0
2024-01-26 14:30:00,48.93,48.93,48.91,48.92,84407.0,46.863,46.863,46.8439,46.8534,84407.0
2024-01-26 14:35:00,48.93,48.95,48.92,48.95,147221.0,46.863,46.8822,46.8534,46.8822,147221.0
2024-01-26 14:40:00,48.96,48.98,48.95,48.97,62287.0,46.8918,46.9109,46.8822,46.9013,62287.0
2024-01-26 14:45:00,48.98,49.0,48.97,48.99,117688.0,46.9109,46.9301,46.9013,46.9205,117688.0
2024-01-26 14:50:00,48.99,49.02,48.98,49.0,170393.0,46.9205,46.9492,46.9109,46.9301,170393.0
2024-01-26 14:55:00,49.0,49.0,48.97,48.99,96932.0,46.9301,46.9301,46.9013,46.9205,96932.0
2024-01-26 15:00:00,49.0,49.0,48.98,48.98,60169.0,46.9301,46.9301,46.9109,46.9109,60169.0
2024-01-26 15:05:00,48.98,48.99,48.97,48.98,72654.0,46.9109,46.9205,46.9013,46.9109,72654.0
2024-01-26 15:10:00,48.99,48.99,48.97,48.98,101620.0,46.9205,46.9205,46.9013,46.9109,101620.0
2024-01-26 15:15:00,48.98,48.99,48.97,48.98,56345.0,46.9109,46.9205,46.9013,46.9109,56345.0
2024-01-26 15:20:00,48.98,48.99,48.96,48.98,149014.0,46.9109,46.9205,46.8918,46.9109,149014.0
2024-01-26 15:25:00,48.98,48.99,48.95,48.96,110662.0,46.9109,46.9205,46.8822,46.8918,110662.0
2024-01-26 15:30:00,48.96,48.97,48.95,48.96,145459.0,46.8918,46.9013,46.8822,46.8918,145459.0
2024-01-26 15:35:00,48.96,48.97,48.95,48.96,86781.0,46.8918,46.9013,46.8822,46.8918,86781.0
2024-01-26 15:40:00,48.96,48.97,48.94,48.96,279760.0,46.8918,46.9013,46.8726,46.8918,279760.0
2024-01-26 15:45:00,48.96,48.98,48.95,48.98,112971.0,46.8918,46.9109,46.8822,46.9109,112971.0
2024-01-26 15:50:00,48.98,48.98,48.96,48.98,103412.0,46.9109,46.9109,46.8918,46.9109,103412.0
2024-01-26 15:55:00,48.98,48.99,48.96,48.98,173460.0,46.9109,46.9205,46.8918,46.9109,173460.0
2024-01-29 09:30:00,49.08,49.11,48.95,48.95,247522.0,47.0067,47.0354,46.8822,46.8822,247522.0
2024-01-29 09:35:00,48.94,49.01,48.93,48.95,344355.0,46.8726,46.9396,46.863,46.8822,344355.0
2024-01-29 09:40:00,48.93,48.97,48.93,48.95,67168.0,46.863,46.9013,46.863,46.8822,67168.0
2024-01-29 09:45:00,48.95,48.95,48.91,48.92,84674.0,46.8822,46.8822,46.8439,46.8534,84674.0
2024-01-29 09:50:00,48.93,48.95,48.92,48.95,324739.0,46.863,46.8822,46.8534,46.8822,324739.0
2024-01-29 09:55:00,48.95,48.98,48.94,48.97,107733.0,46.8822,46.9109,46.8726,46.9013,107733.0
2024-01-29 10:00:00,48.97,48.97,48.88,48.88,173887.0,46.9013,46.9013,46.8151,46.8151,173887.0
2024-01-29 10:05:00,48.89,48.91,48.86,48.9,118293.0,46.8247,46.8439,46.796,46.8343,118293.0
2024-01-29 10:10:00,48.91,48.97,48.91,48.95,181855.0,46.8439,46.9013,46.8439,46.8822,181855.0
2024-01-29 10:15:00,48.95,48.95,48.91,48.92,110216.0,46.8822,46.8822,46.8439,46.8534,110216.0
2024-01-29 10:20:00,48.92,48.93,48.85,48.86,254964.0,46.8534,46.863,46.7864,46.796,254964.0
2024-01-29 10:25:00,48.86,48.88,48.85,48.87,103690.0,46.796,46.8151,46.7864,46.8056,103690.0
2024-01-29 10:30:00,48.87,48.89,48.86,48.87,233925.0,46.8056,46.8247,46.796,46.8056,233925.0
2024-01-29 10:35:00,48.88,48.89,48.85,48.88,155480.0,46.8151,46.8247,46.7864,46.8151,155480.0
2024-01-29 10:40:00,48.88,48.9,48.86,48.88,216422.0,46.8151,46.8343,46.796,46.8151,216422.0
2024-01-29 10:45:00,48.88,48.88,48.84,48.85,114307.0,46.8151,46.8151,46.7768,46.7864,114307.0
2024-01-29 10:50:00,48.85,48.86,48.83,48.85,334524.0,46.7864,46.796,46.7673,46.7864,334524.0
2024-01-29 10:55:00,48.85,48.86,48.81,48.82,70180.0,46.7864,46.796,46.7481,46.7577,70180.0
2024-01-29 11:00:00,48.82,48.85,48.8,48.85,240028.0,46.7577,46.7864,46.7385,46.7864,240028.0
2024-01-29 11:05:00,48.86,48.87,48.84,48.85,177002.0,46.796,46.8056,46.7768,46.7864,177002.0
2024-01-29 11:10:00,48.85,48.86,48.84,48.85,149760.0,46.7864,46.796,46.7768,46.7864,149760.0
2024-01-29 11:15:00,48.85,48.86,48.82,48.83,112476.0,46.7864,46.796,46.7577,46.7673,112476.0
2024-01-29 11:20:00,48.83,48.84,48.8,48.81,102062.0,46.7673,46.7768,46.7385,46.7481,102062.0
2024-01-29 11:25:00,48.81,48.83,48.79,48.82,92425.0,46.7481,46.7673,46.7289,46.7577,92425.0
2024-01-29 11:30:00,48.82,48.85,48.82,48.85,208189.0,46.7577,46.7864,46.7577,46.7864,208189.0
2024-01-29 11:35:00,48.85,48.86,48.82,48.83,131076.0,46.7864,46.796,46.7577,46.7673,131076.0
2024-01-29 11:40:00,48.83,48.86,48.82,48.86,132088.0,46.7673,46.796,46.7577,46.796,132088.0
2024-01-29 11:45:00,48.85,48.87,48.84,48.86,93157.0,46.7864,46.8056,46.7768,46.796,93157.0
2024-01-29 11:50:00,48.85,48.87,48.85,48.87,44804.0,46.7864,46.8056,46.7864,46.8056,44804.0
2024-01-29 11:55:00,48.87,48.88,48.85,48.88,62404.0,46.8056,46.8151,46.7864,46.8151,62404.0
2024-01-29 12:00:00,48.88,48.88,48.87,48.88,46527.0,46.8151,46.8151,46.8056,46.8151,46527.0
2024-01-29 12:05:00,48.88,48.9,48.87,48.89,112236.0,46.8151,46.8343,46.8056,46.8247,112236.0
2024-01-29 12:10:00,48.89,48.9,48.88,48.9,62101.0,46.8247,46.8343,46.8151,46.8343,62101.0
2024-01-29 12:15:00,48.89,48.9,48.88,48.89,69549.0,46.8247,46.8343,46.8151,46.8247,69549.0
2024-01-29 12:20:00,48.9,48.91,48.88,48.91,101931.0,46.8343,46.8439,46.8151,46.8439,101931.0
2024-01-29 12:25:00,48.91,48.91,48.87,48.88,37850.0,46.8439,46.8439,46.8056,46.8151,37850.0
2024-01-29 12:30:00,48.88,48.89,48.87,48.88,91806.0,46.8151,46.8247,46.8056,46.8151,91806.0
2024-01-29 12:35:00,48.87,48.88,48.86,48.88,36186.0,46.8056,46.8151,46.796,46.8151,36186.0
2024-01-29 12:40:00,48.88,48.88,48.85,48.86,116435.0,46.8151,46.8151,46.7864,46.796,116435.0
2024-01-29 12:45:00,48.86,48.86,48.82,48.84,115511.0,46.796,46.796,46.7577,46.7768,115511.0
2024-01-29 12:50:00,48.84,48.85,48.83,48.83,42533.0,46.7768,46.7864,46.7673,46.7673,42533.0
2024-01-29 12:55:00,48.83,48.85,48.83,48.84,72199.0,46.7673,46.7864,46.7673,46.7768,72199.0
2024-01-29 13:00:00,48.84,48.85,48.81,48.82,94040.0,46.7768,46.7864,46.7481,46.7577,94040.0
2024-01-29 13:05:00,48.82,48.83,48.79,48.8,74253.0,46.7577,46.7673,46.7289,46.7385,74253.0
2024-01-29 13:10:00,48.8,48.8,48.76,48.77,113281.0,46.7385,46.7385,46.7002,46.7098,113281.0
2024-01-29 13:15:00,48.77,48.81,48.76,48.8,47170.0,46.7098,46.7481,46.7002,46.7385,47170.0
2024-01-29 13:20:00,48.79,48.81,48.78,48.79,66450.0,46.7289,46.7481,46.7194,46.7289,66450.0
2024-01-29 13:25:00,48.79,48.82,48.78,48.81,43249.0,46.7289,46.7577,46.7194,46.7481,43249.0
2024-01-29 13:30:00,48.82,48.83,48.8,48.81,77802.0,46.7577,46.7673,46.7385,46.7481,77802.0
2024-01-29 13:35:00,48.82,48.82,48.8,48.8,29164.0,46.7577,46.7577,46.7385,46.7385,29164.0
2024-01-29 13:40:00,48.8,48.83,48.8,48.82,72093.0,46.7385,46.7673,46.7385,46.7577,72093.0
2024-01-29 13:45:00,48.82,48.83,48.81,48.83,34126.0,46.7577,46.7673,46.7481,46.7673,34126.0
2024-01-29 13:50:00,48.83,48.83,48.81,48.82,39681.0,46.7673,46.7673,46.7481,46.7577,39681.0
2024-01-29 13:55:00,48.81,48.82,48.81,48.82,36270.0,46.7481,46.7577,46.7481,46.7577,36270.0
2024-01-29 14:00:00,48.82,48.83,48.8,48.83,73618.0,46.7577,46.7673,46.7385,46.7673,73618.0
2024-01-29 14:05:00,48.83,48.85,48.82,48.84,180603.0,46.7673,46.7864,46.7577,46.7768,180603.0
2024-01-29 14:10:00,48.85,48.89,48.84,48.89,89373.0,46.7864,46.8247,46.7768,46.8247,89373.0
2024-01-29 14:15:00,48.89,48.9,48.87,48.88,70559.0,46.8247,46.8343,46.8056,46.8151,70559.0
2024-01-29 14:20:00,48.88,48.88,48.87,48.88,46799.0,46.8151,46.8151,46.8056,46.8151,46799.0
2024-01-29 14:25:00,48.88,48.89,48.87,48.89,79509.0,46.8151,46.8247,46.8056,46.8247,79509.0
2024-01-29 14:30:00,48.89,48.9,48.87,48.9,97892.0,46.8247,46.8343,46.8056,46.8343,97892.0
2024-01-29 14:35:00,48.9,48.91,48.89,48.9,42549.0,46.8343,46.8439,46.8247,46.8343,42549.0
2024-01-29 14:40:00,48.9,48.91,48.89,48.9,150251.0,46.8343,46.8439,46.8247,46.8343,150251.0
2024-01-29 14:45:00,48.9,48.9,48.88,48.88,85771.0,46.8343,46.8343,46.8151,46.8151,85771.0
2024-01-29 14:50:00,48.89,48.9,48.88,48.9,66141.0,46.8247,46.8343,46.8151,46.8343,66141.0
2024-01-29 14:55:00,48.9,48.91,48.89,48.91,41659.0,46.8343,46.8439,46.8247,46.8439,41659.0
2024-01-29 15:00:00,48.91,49.0,48.9,48.98,252737.0,46.8439,46.9301,46.8343,46.9109,252737.0
2024-01-29 15:05:00,48.98,49.0,48.97,48.98,222887.0,46.9109,46.9301,46.9013,46.9109,222887.0
2024-01-29 15:10:00,48.98,49.0,48.97,48.98,139015.0,46.9109,46.9301,46.9013,46.9109,139015.0
2024-01-29 15:15:00,48.98,49.04,48.97,49.03,127824.0,46.9109,46.9684,46.9013,46.9588,127824.0
2024-01-29 15:20:00,49.04,49.06,49.03,49.06,133425.0,46.9684,46.9875,46.9588,46.9875,133425.0
2024-01-29 15:25:00,49.05,49.07,49.04,49.06,380710.0,46.978,46.9971,46.9684,46.9875,380710.0
2024-01-29 15:30:00,49.05,49.07,49.05,49.06,133419.0,46.978,46.9971,46.978,46.9875,133419.0
2024-01-29 15:35:00,49.06,49.08,49.04,49.05,355817.0,46.9875,47.0067,46.9684,46.978,355817.0
2024-01-29 15:40:00,49.05,49.06,49.04,49.05,278475.0,46.978,46.9875,46.9684,46.978,278475.0
2024-01-29 15:45:00,49.06,49.06,49.03,49.05,308301.0,46.9875,46.9875,46.9588,46.978,308301.0
2024-01-29 15:50:00,49.04,49.05,49.03,49.03,277348.0,46.9684,46.978,46.9588,46.9588,277348.0
2024-01-29 15:55:00,49.03,49.04,49.02,49.04,324369.0,46.9588,46.9684,46.9492,46.9684,324369.0
2024-01-30 09:30:00,48.56,48.64,48.53,48.62,199736.0,46.5087,46.5853,46.4799,46.5661,199736.0
2024-01-30 09:35:00,48.61,48.63,48.55,48.55,103419.0,46.5565,46.5757,46.4991,46.4991,103419.0
2024-01-30 09:40:00,48.55,48.59,48.53,48.58,108982.0,46.4991,46.5374,46.4799,46.5278,108982.0
2024-01-30 09:45:00,48.58,48.6,48.55,48.59,181114.0,46.5278,46.547,46.4991,46.5374,181114.0
2024-01-30 09:50:00,48.6,48.62,48.58,48.62,100714.0,46.547,46.5661,46.5278,46.5661,100714.0
2024-01-30 09:55:00,48.61,48.64,48.58,48.64,71582.0,46.5565,46.5853,46.5278,46.5853,71582.0
2024-01-30 10:00:00,48.65,48.66,48.5,48.54,407187.0,46.5949,46.6044,46.4512,46.4895,407187.0
2024-01-30 10:05:00,48.54,48.55,48.5,48.53,77179.0,46.4895,46.4991,46.4512,46.4799,77179.0
2024-01-30 10:10:00,48.53,48.55,48.47,48.48,102155.0,46.4799,46.4991,46.4225,46.432,102155.0
2024-01-30 10:15:00,48.47,48.48,48.44,48.47,139105.0,46.4225,46.432,46.3937,46.4225,139105.0
2024-01-30 10:20:00,48.47,48.5,48.44,48.48,79491.0,46.4225,46.4512,46.3937,46.432,79491.0
2024-01-30 10:25:00,48.49,48.5,48.44,48.48,70840.0,46.4416,46.4512,46.3937,46.432,70840.0
2024-01-30 10:30:00,48.48,48.51,48.47,48.51,83071.0,46.432,46.4608,46.4225,46.4608,83071.0
2024-01-30 10:35:00,48.52,48.53,48.49,48.52,81470.0,46.4703,46.4799,46.4416,46.4703,81470.0
2024-01-30 10:40:00,48.52,48.52,48.48,48.52,119469.0,46.4703,46.4703,46.432,46.4703,119469.0
2024-01-30 10:45:00,48.51,48.52,48.49,48.51,219885.0,46.4608,46.4703,46.4416,46.4608,219885.0
2024-01-30 10:50:00,48.51,48.51,48.48,48.5,110736.0,46.4608,46.4608,46.432,46.4512,110736.0
2024-01-30 10:55:00,48.5,48.54,48.49,48.54,197157.0,46.4512,46.4895,46.4416,46.4895,197157.0
2024-01-30 11:00:00,48.53,48.54,48.52,48.53,200714.0,46.4799,46.4895,46.4703,46.4799,200714.0
2024-01-30 11:05:00,48.53,48.54,48.5,48.5,162109.0,46.4799,46.4895,46.4512,46.4512,162109.0
2024-01-30 11:10:00,48.5,48.54,48.5,48.54,79875.0,46.4512,46.4895,46.4512,46.4895,79875.0
2024-01-30 11:15:00,48.53,48.54,48.52,48.54,137517.0,46.4799,46.4895,46.4703,46.4895,137517.0
2024-01-30 11:20:00,48.54,48.55,48.52,48.53,59306.0,46.4895,46.4991,46.4703,46.4799,59306.0
2024-01-30 11:25:00,48.54,48.57,48.53,48.55,76661.0,46.4895,46.5182,46.4799,46.4991,76661.0
2024-01-30 11:30:00,48.55,48.58,48.55,48.58,41838.0,46.4991,46.5278,46.4991,46.5278,41838.0
2024-01-30 11:35:00,48.57,48.58,48.56,48.57,86013.0,46.5182,46.5278,46.5087,46.5182,86013.0
2024-01-30 11:40:00,48.58,48.61,48.57,48.61,108774.0,46.5278,46.5565,46.5182,46.5565,108774.0
2024-01-30 11:45:00,48.61,48.62,48.6,48.62,43334.0,46.5565,46.5661,46.547,46.5661,43334.0
2024-01-30 11:50:00,48.61,48.62,48.6,48.62,81149.0,46.5565,46.5661,46.547,46.5661,81149.0
2024-01-30 11:55:00,48.62,48.65,48.61,48.65,84985.0,46.5661,46.5949,46.5565,46.5949,84985.0
2024-01-30 12:00:00,48.65,48.66,48.64,48.65,84619.0,46.5949,46.6044,46.5853,46.5949,84619.0
2024-01-30 12:05:00,48.65,48.65,48.63,48.65,68717.0,46.5949,46.5949,46.5757,46.5949,68717.0
2024-01-30 12:10:00,48.65,48.65,48.63,48.64,63801.0,46.5949,46.5949,46.5757,46.5853,63801.0
2024-01-30 12:15:00,48.64,48.64,48.6,48.61,62021.0,46.5853,46.5853,46.547,46.5565,62021.0
2024-01-30 12:20:00,48.61,48.63,48.6,48.6,51628.0,46.5565,46.5757,46.547,46.547,51628.0
2024-01-30 12:25:00,48.6,48.61,48.58,48.58,51667.0,46.547,46.5565,46.5278,46.5278,51667.0
2024-01-30 12:30:00,48.58,48.59,48.55,48.57,86005.0,46.5278,46.5374,46.4991,46.5182,86005.0
2024-01-30 12:35:00,48.56,48.59,48.55,48.59,99641.0,46.5087,46.5374,46.4991,46.5374,99641.0
2024-01-30 12:40:00,48.59,48.59,48.57,48.58,113886.0,46.5374,46.5374,46.5182,46.5278,113886.0
2024-01-30 12:45:00,48.58,48.58,48.55,48.57,60423.0,46.5278,46.5278,46.4991,46.5182,60423.0
2024-01-30 12:50:00,48.57,48.57,48.55,48.56,38095.0,46.5182,46.5182,46.4991,46.5087,38095.0
2024-01-30 12:55:00,48.57,48.58,48.54,48.55,28476.0,46.5182,46.5278,46.4895,46.4991,28476.0
2024-01-30 13:00:00,48.55,48.55,48.53,48.54,12729.0,46.4991,46.4991,46.4799,46.4895,12729.0
2024-01-30 13:05:00,48.54,48.56,48.53,48.54,173975.0,46.4895,46.5087,46.4799,46.4895,173975.0
2024-01-30 13:10:00,48.55,48.57,48.54,48.56,34882.0,46.4991,46.5182,46.4895,46.5087,34882.0
2024-01-30 13:15:00,48.55,48.58,48.55,48.57,36521.0,46.4991,46.5278,46.4991,46.5182,36521.0
2024-01-30 13:20:00,48.57,48.58,48.56,48.56,29451.0,46.5182,46.5278,46.5087,46.5087,29451.0
2024-01-30 13:25:00,48.57,48.58,48.56,48.57,32800.0,46.5182,46.5278,46.5087,46.5182,32800.0
2024-01-30 13:30:00,48.58,48.59,48.57,48.58,99769.0,46.5278,46.5374,46.5182,46.5278,99769.0
2024-01-30 13:35:00,48.58,48.58,48.56,48.57,64961.0,46.5278,46.5278,46.5087,46.5182,64961.0
2024-01-30 13:40:00,48.56,48.58,48.55,48.55,39201.0,46.5087,46.5278,46.4991,46.4991,39201.0
2024-01-30 13:45:00,48.56,48.58,48.55,48.57,39026.0,46.5087,46.5278,46.4991,46.5182,39026.0
2024-01-30 13:50:00,48.57,48.58,48.56,48.57,24955.0,46.5182,46.5278,46.5087,46.5182,24955.0
2024-01-30 13:55:00,48.57,48.57,48.56,48.57,46906.0,46.5182,46.5182,46.5087,46.5182,46906.0
2024-01-30 14:00:00,48.57,48.58,48.56,48.57,44533.0,46.5182,46.5278,46.5087,46.5182,44533.0
2024-01-30 14:05:00,48.57,48.57,48.55,48.57,60930.0,46.5182,46.5182,46.4991,46.5182,60930.0
2024-01-30 14:10:00,48.57,48.59,48.55,48.59,75098.0,46.5182,46.5374,46.4991,46.5374,75098.0
2024-01-30 14:15:00,48.58,48.59,48.56,48.57,50161.0,46.5278,46.5374,46.5087,46.5182,50161.0
2024-01-30 14:20:00,48.57,48.59,48.56,48.58,79770.0,46.5182,46.5374,46.5087,46.5278,79770.0
2024-01-30 14:25:00,48.59,48.6,48.58,48.6,72865.0,46.5374,46.547,46.5278,46.547,72865.0
2024-01-30 14:30:00,48.59,48.61,48.59,48.61,33709.0,46.5374,46.5565,46.5374,46.5565,33709.0
2024-01-30 14:35:00,48.61,48.62,48.59,48.61,75194.0,46.5565,46.5661,46.5374,46.5565,75194.0
2024-01-30 14:40:00,48.61,48.62,48.6,48.62,59547.0,46.5565,46.5661,46.547,46.5661,59547.0
2024-01-30 14:45:00,48.62,48.62,48.61,48.62,56398.0,46.5661,46.5661,46.5565,46.5661,56398.0
2024-01-30 14:50:00,48.62,48.62,48.61,48.61,74503.0,46.5661,46.5661,46.5565,46.5565,74503.0
2024-01-30 14:55:00,48.61,48.62,48.6,48.61,120901.0,46.5565,46.5661,46.547,46.5565,120901.0
2024-01-30 15:00:00,48.61,48.63,48.6,48.63,78466.0,46.5565,46.5757,46.547,46.5757,78466.0
2024-01-30 15:05:00,48.62,48.62,48.61,48.62,66689.0,46.5661,46.5661,46.5565,46.5661,66689.0
2024-01-30 15:10:00,48.61,48.63,48.61,48.62,48302.0,46.5565,46.5757,46.5565,46.5661,48302.0
2024-01-30 15:15:00,48.62,48.63,48.62,48.63,234192.0,46.5661,46.5757,46.5661,46.5757,234192.0
2024-01-30 15:20:00,48.63,48.63,48.62,48.63,115924.0,46.5757,46.5757,46.5661,46.5757,115924.0
2024-01-30 15:25:00,48.63,48.65,48.62,48.65,132890.0,46.5757,46.5949,46.5661,46.5949,132890.0
2024-01-30 15:30:00,48.65,48.65,48.62,48.63,113455.0,46.5949,46.5949,46.5661,46.5757,113455.0
2024-01-30 15:35:00,48.62,48.62,48.61,48.62,114930.0,46.5661,46.5661,46.5565,46.5661,114930.0
2024-01-30 15:40:00,48.62,48.64,48.61,48.63,86505.0,46.5661,46.5853,46.5565,46.5757,86505.0
2024-01-30 15:45:00,48.63,48.64,48.62,48.64,124425.0,46.5757,46.5853,46.5661,46.5853,124425.0
2024-01-30 15:50:00,48.64,48.66,48.64,48.66,102697.0,46.5853,46.6044,46.5853,46.6044,102697.0
2024-01-30 15:55:00,48.65,48.68,48.64,48.67,310211.0,46.5949,46.6236,46.5853,46.614,310211.0
2024-01-31 09:30:00,48.53,48.67,48.53,48.66,264139.0,46.4799,46.614,46.4799,46.6044,264139.0
2024-01-31 09:35:00,48.67,48.67,48.62,48.67,81795.0,46.614,46.614,46.5661,46.614,81795.0
2024-01-31 09:40:00,48.67,48.7,48.66,48.66,48693.0,46.614,46.6427,46.6044,46.6044,48693.0
2024-01-31 09:45:00,48.67,48.7,48.66,48.69,230330.0,46.614,46.6427,46.6044,46.6332,230330.0
2024-01-31 09:50:00,48.7,48.72,48.66,48.72,185311.0,46.6427,46.6619,46.6044,46.6619,185311.0
2024-01-31 09:55:00,48.72,48.75,48.67,48.69,180699.0,46.6619,46.6906,46.614,46.6332,180699.0
2024-01-31 10:00:00,48.7,48.73,48.67,48.68,75719.0,46.6427,46.6715,46.614,46.6236,75719.0
2024-01-31 10:05:00,48.68,48.72,48.66,48.71,173389.0,46.6236,46.6619,46.6044,46.6523,173389.0
2024-01-31 10:10:00,48.7,48.72,48.67,48.68,234483.0,46.6427,46.6619,46.614,46.6236,234483.0
2024-01-31 10:15:00,48.69,48.75,48.68,48.74,166921.0,46.6332,46.6906,46.6236,46.6811,166921.0
2024-01-31 10:20:00,48.74,48.77,48.74,48.74,119943.0,46.6811,46.7098,46.6811,46.6811,119943.0
2024-01-31 10:25:00,48.74,48.78,48.73,48.75,302680.0,46.6811,46.7194,46.6715,46.6906,302680.0
2024-01-31 10:30:00,48.75,48.76,48.71,48.71,98107.0,46.6906,46.7002,46.6523,46.6523,98107.0
2024-01-31 10:35:00,48.71,48.73,48.69,48.72,355810.0,46.6523,46.6715,46.6332,46.6619,355810.0
2024-01-31 10:40:00,48.72,48.75,48.68,48.7,147911.0,46.6619,46.6906,46.6236,46.6427,147911.0
2024-01-31 10:45:00,48.69,48.77,48.69,48.76,184220.0,46.6332,46.7098,46.6332,46.7002,184220.0
2024-01-31 10:50:00,48.76,48.77,48.73,48.76,107231.0,46.7002,46.7098,46.6715,46.7002,107231.0
2024-01-31 10:55:00,48.76,48.82,48.75,48.81,449843.0,46.7002,46.7577,46.6906,46.7481,449843.0
2024-01-31 11:00:00,48.81,48.83,48.8,48.82,151669.0,46.7481,46.7673,46.7385,46.7577,151669.0
2024-01-31 11:05:00,48.81,48.84,48.8,48.83,134741.0,46.7481,46.7768,46.7385,46.7673,134741.0
2024-01-31 11:10:00,48.83,48.84,48.79,48.81,86635.0,46.7673,46.7768,46.7289,46.7481,86635.0
2024-01-31 11:15:00,48.8,48.83,48.8,48.81,75804.0,46.7385,46.7673,46.7385,46.7481,75804.0
2024-01-31 11:20:00,48.82,48.82,48.79,48.79,73977.0,46.7577,46.7577,46.7289,46.7289,73977.0
2024-01-31 11:25:00,48.79,48.79,48.71,48.71,138541.0,46.7289,46.7289,46.6523,46.6523,138541.0
2024-01-31 11:30:00,48.72,48.74,48.71,48.72,917062.0,46.6619,46.6811,46.6523,46.6619,917062.0
2024-01-31 11:35:00,48.72,48.72,48.69,48.7,124242.0,46.6619,46.6619,46.6332,46.6427,124242.0
2024-01-31 11:40:00,48.69,48.71,48.67,48.7,70456.0,46.6332,46.6523,46.614,46.6427,70456.0
2024-01-31 11:45:00,48.7,48.77,48.7,48.75,216349.0,46.6427,46.7098,46.6427,46.6906,216349.0
2024-01-31 11:50:00,48.75,48.78,48.74,48.75,38480.0,46.6906,46.7194,46.6811,46.6906,38480.0
2024-01-31 11:55:00,48.75,48.77,48.73,48.75,271894.0,46.6906,46.7098,46.6715,46.6906,271894.0
2024-01-31 12:00:00,48.75,48.77,48.74,48.77,43148.0,46.6906,46.7098,46.6811,46.7098,43148.0
2024-01-31 12:05:00,48.77,48.77,48.73,48.75,356738.0,46.7098,46.7098,46.6715,46.6906,356738.0
2024-01-31 12:10:00,48.75,48.75,48.71,48.71,25184.0,46.6906,46.6906,46.6523,46.6523,25184.0
2024-01-31 12:15:00,48.71,48.72,48.68,48.69,55903.0,46.6523,46.6619,46.6236,46.6332,55903.0
2024-01-31 12:20:00,48.7,48.73,48.69,48.72,19883.0,46.6427,46.6715,46.6332,46.6619,19883.0
2024-01-31 12:25:00,48.72,48.74,48.71,48.73,73747.0,46.6619,46.6811,46.6523,46.6715,73747.0
2024-01-31 12:30:00,48.73,48.74,48.71,48.72,105677.0,46.6715,46.6811,46.6523,46.6619,105677.0
2024-01-31 12:35:00,48.71,48.71,48.67,48.7,163482.0,46.6523,46.6523,46.614,46.6427,163482.0
2024-01-31 12:40:00,48.7,48.73,48.68,48.73,21684.0,46.6427,46.6715,46.6236,46.6715,21684.0
2024-01-31 12:45:00,48.73,48.73,48.69,48.7,20227.0,46.6715,46.6715,46.6332,46.6427,20227.0
2024-01-31 12:50:00,48.7,48.73,48.7,48.72,45153.0,46.6427,46.6715,46.6427,46.6619,45153.0
2024-01-31 12:55:00,48.72,48.74,48.71,48.73,60000.0,46.6619,46.6811,46.6523,46.6715,60000.0
2024-01-31 13:00:00,48.73,48.73,48.7,48.7,27872.0,46.6715,46.6715,46.6427,46.6427,27872.0
2024-01-31 13:05:00,48.71,48.73,48.7,48.72,87995.0,46.6523,46.6715,46.6427,46.6619,87995.0
2024-01-31 13:10:00,48.72,48.73,48.67,48.68,64623.0,46.6619,46.6715,46.614,46.6236,64623.0
2024-01-31 13:15:00,48.69,48.7,48.66,48.68,46427.0,46.6332,46.6427,46.6044,46.6236,46427.0
2024-01-31 13:20:00,48.68,48.68,48.62,48.63,41167.0,46.6236,46.6236,46.5661,46.5757,41167.0
2024-01-31 13:25:00,48.63,48.65,48.63,48.64,23446.0,46.5757,46.5949,46.5757,46.5853,23446.0
2024-01-31 13:30:00,48.64,48.66,48.63,48.65,26249.0,46.5853,46.6044,46.5757,46.5949,26249.0
2024-01-31 13:35:00,48.65,48.65,48.63,48.63,25813.0,46.5949,46.5949,46.5757,46.5757,25813.0
2024-01-31 13:40:00,48.63,48.66,48.63,48.66,108261.0,46.5757,46.6044,46.5757,46.6044,108261.0
2024-01-31 13:45:00,48.66,48.68,48.66,48.68,15716.0,46.6044,46.6236,46.6044,46.6236,15716.0
2024-01-31 13:50:00,48.68,48.69,48.67,48.68,73457.0,46.6236,46.6332,46.614,46.6236,73457.0
2024-01-31 13:55:00,48.68,48.69,48.67,48.69,43438.0,46.6236,46.6332,46.614,46.6332,43438.0
2024-01-31 14:00:00,48.7,48.74,48.55,48.62,468460.0,46.6427,46.6811,46.4991,46.5661,468460.0
2024-01-31 14:05:00,48.61,48.64,48.56,48.56,162113.0,46.5565,46.5853,46.5087,46.5087,162113.0
2024-01-31 14:10:00,48.57,48.63,48.54,48.58,94103.0,46.5182,46.5757,46.4895,46.5278,94103.0
2024-01-31 14:15:00,48.58,48.6,48.53,48.53,136653.0,46.5278,46.547,46.4799,46.4799,136653.0
2024-01-31 14:20:00,48.53,48.57,48.48,48.52,226054.0,46.4799,46.5182,46.432,46.4703,226054.0
2024-01-31 14:25:00,48.52,48.56,48.52,48.54,80401.0,46.4703,46.5087,46.4703,46.4895,80401.0
2024-01-31 14:30:00,48.54,48.63,48.51,48.59,507361.0,46.4895,46.5757,46.4608,46.5374,507361.0
2024-01-31 14:35:00,48.59,48.75,48.52,48.73,550003.0,46.5374,46.6906,46.4703,46.6715,550003.0
2024-01-31 14:40:00,48.73,48.86,48.71,48.81,339865.0,46.6715,46.796,46.6523,46.7481,339865.0
2024-01-31 14:45:00,48.8,48.87,48.75,48.76,133980.0,46.7385,46.8056,46.6906,46.7002,133980.0
2024-01-31 14:50:00,48.77,48.77,48.65,48.71,245547.0,46.7098,46.7098,46.5949,46.6523,245547.0
2024-01-31 14:55:00,48.7,48.74,48.63,48.64,439563.0,46.6427,46.6811,46.5757,46.5853,439563.0
2024-01-31 15:00:00,48.65,48.66,48.39,48.42,536320.0,46.5949,46.6044,46.3458,46.3746,536320.0
2024-01-31 15:05:00,48.41,48.46,48.31,48.43,197870.0,46.365,46.4129,46.2692,46.3841,197870.0
2024-01-31 15:10:00,48.43,48.48,48.39,48.47,130814.0,46.3841,46.432,46.3458,46.4225,130814.0
2024-01-31 15:15:00,48.45,48.5,48.39,48.39,193210.0,46.4033,46.4512,46.3458,46.3458,193210.0
2024-01-31 15:20:00,48.4,48.52,48.37,48.49,248806.0,46.3554,46.4703,46.3267,46.4416,248806.0
2024-01-31 15:25:00,48.48,48.52,48.45,48.51,506941.0,46.432,46.4703,46.4033,46.4608,506941.0
2024-01-31 15:30:00,48.5,48.52,48.43,48.45,787490.0,46.4512,46.4703,46.3841,46.4033,787490.0
2024-01-31 15:35:00,48.45,48.51,48.43,48.51,902377.0,46.4033,46.4608,46.3841,46.4608,902377.0
2024-01-31 15:40:00,48.51,48.56,48.49,48.52,707847.0,46.4608,46.5087,46.4416,46.4703,707847.0
2024-01-31 15:45:00,48.52,48.53,48.41,48.42,538960.0,46.4703,46.4799,46.365,46.3746,538960.0
2024-01-31 15:50:00,48.42,48.43,48.38,48.41,317202.0,46.3746,46.3841,46.3363,46.365,317202.0
2024-01-31 15:55:00,48.41,48.46,48.4,48.44,808387.0,46.365,46.4129,46.3554,46.3937,808387.0
2024-02-01 09:30:00,48.72,48.78,48.71,48.76,229453.0,46.6619,46.7194,46.6523,46.7002,229453.0
2024-02-01 09:35:00,48.76,48.82,48.75,48.82,459951.0,46.7002,46.7577,46.6906,46.7577,459951.0
2024-02-01 09:40:00,48.83,48.87,48.82,48.85,219920.0,46.7673,46.8056,46.7577,46.7864,219920.0
2024-02-01 09:45:00,48.84,48.85,48.81,48.81,140420.0,46.7768,46.7864,46.7481,46.7481,140420.0
2024-02-01 09:50:00,48.81,48.84,48.78,48.8,317190.0,46.7481,46.7768,46.7194,46.7385,317190.0
2024-02-01 09:55:00,48.8,48.81,48.76,48.8,168513.0,46.7385,46.7481,46.7002,46.7385,168513.0
2024-02-01 10:00:00,48.79,48.8,48.7,48.78,261340.0,46.7289,46.7385,46.6427,46.7194,261340.0
2024-02-01 10:05:00,48.77,48.85,48.74,48.84,132399.0,46.7098,46.7864,46.6811,46.7768,132399.0
2024-02-01 10:10:00,48.84,48.86,48.81,48.83,96085.0,46.7768,46.796,46.7481,46.7673,96085.0
2024-02-01 10:15:00,48.84,48.86,48.81,48.82,57705.0,46.7768,46.796,46.7481,46.7577,57705.0
2024-02-01 10:20:00,48.82,48.82,48.77,48.8,295141.0,46.7577,46.7577,46.7098,46.7385,295141.0
2024-02-01 10:25:00,48.81,48.85,48.81,48.85,55904.0,46.7481,46.7864,46.7481,46.7864,55904.0
2024-02-01 10:30:00,48.84,48.85,48.8,48.81,100462.0,46.7768,46.7864,46.7385,46.7481,100462.0
2024-02-01 10:35:00,48.82,48.84,48.8,48.82,135190.0,46.7577,46.7768,46.7385,46.7577,135190.0
2024-02-01 10:40:00,48.83,48.83,48.76,48.82,170968.0,46.7673,46.7673,46.7002,46.7577,170968.0
2024-02-01 10:45:00,48.82,48.83,48.78,48.78,64672.0,46.7577,46.7673,46.7194,46.7194,64672.0
2024-02-01 10:50:00,48.78,48.79,48.69,48.7,438476.0,46.7194,46.7289,46.6332,46.6427,438476.0
2024-02-01 10:55:00,48.69,48.7,48.63,48.64,351646.0,46.6332,46.6427,46.5757,46.5853,351646.0
2024-02-01 11:00:00,48.63,48.67,48.63,48.66,109629.0,46.5757,46.614,46.5757,46.6044,109629.0
2024-02-01 11:05:00,48.66,48.67,48.63,48.64,81383.0,46.6044,46.614,46.5757,46.5853,81383.0
2024-02-01 11:10:00,48.64,48.67,48.62,48.66,98356.0,46.5853,46.614,46.5661,46.6044,98356.0
2024-02-01 11:15:00,48.66,48.71,48.65,48.67,188337.0,46.6044,46.6523,46.5949,46.614,188337.0
2024-02-01 11:20:00,48.67,48.7,48.66,48.7,82642.0,46.614,46.6427,46.6044,46.6427,82642.0
2024-02-01 11:25:00,48.69,48.71,48.68,48.7,122433.0,46.6332,46.6523,46.6236,46.6427,122433.0
2024-02-01 11:30:00,48.7,48.75,48.69,48.72,125838.0,46.6427,46.6906,46.6332,46.6619,125838.0
2024-02-01 11:35:00,48.73,48.74,48.7,48.74,34025.0,46.6715,46.6811,46.6427,46.6811,34025.0
2024-02-01 11:40:00,48.75,48.8,48.74,48.79,93752.0,46.6906,46.7385,46.6811,46.7289,93752.0
2024-02-01 11:45:00,48.8,48.82,48.78,48.79,106492.0,46.7385,46.7577,46.7194,46.7289,106492.0
2024-02-01 11:50:00,48.79,48.82,48.78,48.8,107794.0,46.7289,46.7577,46.7194,46.7385,107794.0
2024-02-01 11:55:00,48.8,48.8,48.77,48.78,51891.0,46.7385,46.7385,46.7098,46.7194,51891.0
2024-02-01 12:00:00,48.79,48.85,48.78,48.84,47636.0,46.7289,46.7864,46.7194,46.7768,47636.0
2024-02-01 12:05:00,48.85,48.89,48.84,48.88,35272.0,46.7864,46.8247,46.7768,46.8151,35272.0
2024-02-01 12:10:00,48.88,48.9,48.84,48.86,262097.0,46.8151,46.8343,46.7768,46.796,262097.0
2024-02-01 12:15:00,48.86,48.87,48.82,48.83,233183.0,46.796,46.8056,46.7577,46.7673,233183.0
2024-02-01 12:20:00,48.84,48.84,48.79,48.84,29630.0,46.7768,46.7768,46.7289,46.7768,29630.0
2024-02-01 12:25:00,48.84,48.84,48.81,48.84,22495.0,46.7768,46.7768,46.7481,46.7768,22495.0
2024-02-01 12:30:00,48.84,48.86,48.83,48.85,43282.0,46.7768,46.796,46.7673,46.7864,43282.0
2024-02-01 12:35:00,48.86,48.87,48.84,48.85,53245.0,46.796,46.8056,46.7768,46.7864,53245.0
2024-02-01 12:40:00,48.84,48.85,48.81,48.83,67026.0,46.7768,46.7864,46.7481,46.7673,67026.0
2024-02-01 12:45:00,48.82,48.87,48.82,48.86,42056.0,46.7577,46.8056,46.7577,46.796,42056.0
2024-02-01 12:50:00,48.85,48.9,48.85,48.9,85840.0,46.7864,46.8343,46.7864,46.8343,85840.0
2024-02-01 12:55:00,48.9,48.9,48.83,48.86,113639.0,46.8343,46.8343,46.7673,46.796,113639.0
2024-02-01 13:00:00,48.86,48.87,48.8,48.81,72456.0,46.796,46.8056,46.7385,46.7481,72456.0
2024-02-01 13:05:00,48.8,48.82,48.79,48.8,71431.0,46.7385,46.7577,46.7289,46.7385,71431.0
2024-02-01 13:10:00,48.8,48.85,48.79,48.84,61256.0,46.7385,46.7864,46.7289,46.7768,61256.0
2024-02-01 13:15:00,48.84,48.85,48.81,48.83,35240.0,46.7768,46.7864,46.7481,46.7673,35240.0
2024-02-01 13:20:00,48.84,48.86,48.82,48.84,26248.0,46.7768,46.796,46.7577,46.7768,26248.0
2024-02-01 13:25:00,48.85,48.86,48.84,48.84,26077.0,46.7864,46.796,46.7768,46.7768,26077.0
2024-02-01 13:30:00,48.85,48.9,48.84,48.87,27543.0,46.7864,46.8343,46.7768,46.8056,27543.0
2024-02-01 13:35:00,48.87,48.9,48.84,48.86,42042.0,46.8056,46.8343,46.7768,46.796,42042.0
2024-02-01 13:40:00,48.86,48.87,48.84,48.87,64793.0,46.796,46.8056,46.7768,46.8056,64793.0
2024-02-01 13:45:00,48.87,48.89,48.86,48.87,36142.0,46.8056,46.8247,46.796,46.8056,36142.0
2024-02-01 13:50:00,48.87,48.88,48.86,48.87,67701.0,46.8056,46.8151,46.796,46.8056,67701.0
2024-02-01 13:55:00,48.86,48.89,48.85,48.87,45482.0,46.796,46.8247,46.7864,46.8056,45482.0
2024-02-01 14:00:00,48.87,48.89,48.87,48.89,41287.0,46.8056,46.8247,46.8056,46.8247,41287.0
2024-02-01 14:05:00,48.89,48.91,48.89,48.91,38122.0,46.8247,46.8439,46.8247,46.8439,38122.0
2024-02-01 14:10:00,48.91,48.92,48.86,48.87,66721.0,46.8439,46.8534,46.796,46.8056,66721.0
2024-02-01 14:15:00,48.87,48.88,48.85,48.85,76850.0,46.8056,46.8151,46.7864,46.7864,76850.0
2024-02-01 14:20:00,48.86,48.86,48.84,48.86,29484.0,46.796,46.796,46.7768,46.796,29484.0
2024-02-01 14:25:00,48.86,48.87,48.84,48.85,141452.0,46.796,46.8056,46.7768,46.7864,141452.0
2024-02-01 14:30:00,48.86,48.86,48.82,48.82,82680.0,46.796,46.796,46.7577,46.7577,82680.0
2024-02-01 14:35:00,48.83,48.86,48.82,48.86,36866.0,46.7673,46.796,46.7577,46.796,36866.0
2024-02-01 14:40:00,48.86,48.88,48.85,48.88,73142.0,46.796,46.8151,46.7864,46.8151,73142.0
2024-02-01 14:45:00,48.88,48.9,48.87,48.89,118697.0,46.8151,46.8343,46.8056,46.8247,118697.0
2024-02-01 14:50:00,48.89,48.9,48.87,48.87,24476.0,46.8247,46.8343,46.8056,46.8056,24476.0
2024-02-01 14:55:00,48.88,48.89,48.85,48.88,128045.0,46.8151,46.8247,46.7864,46.8151,128045.0
2024-02-01 15:00:00,48.89,48.91,48.87,48.9,61110.0,46.8247,46.8439,46.8056,46.8343,61110.0
2024-02-01 15:05:00,48.91,48.91,48.88,48.88,32138.0,46.8439,46.8439,46.8151,46.8151,32138.0
2024-02-01 15:10:00,48.89,48.89,48.86,48.86,156014.0,46.8247,46.8247,46.796,46.796,156014.0
2024-02-01 15:15:00,48.87,48.87,48.85,48.87,36180.0,46.8056,46.8056,46.7864,46.8056,36180.0
2024-02-01 15:20:00,48.87,48.88,48.86,48.87,49899.0,46.8056,46.8151,46.796,46.8056,49899.0
2024-02-01 15:25:00,48.88,48.9,48.87,48.9,44470.0,46.8151,46.8343,46.8056,46.8343,44470.0
2024-02-01 15:30:00,48.9,48.9,48.88,48.88,69448.0,46.8343,46.8343,46.8151,46.8151,69448.0
2024-02-01 15:35:00,48.89,48.91,48.89,48.91,105230.0,46.8247,46.8439,46.8247,46.8439,105230.0
2024-02-01 15:40:00,48.91,48.92,48.9,48.9,197991.0,46.8439,46.8534,46.8343,46.8343,197991.0
2024-02-01 15:45:00,48.9,48.92,48.88,48.88,188788.0,46.8343,46.8534,46.8151,46.8151,188788.0
2024-02-01 15:50:00,48.88,48.9,48.87,48.88,131829.0,46.8151,46.8343,46.8056,46.8151,131829.0
2024-02-01 15:55:00,48.88,48.91,48.88,48.89,569483.0,46.8151,46.8439,46.8151,46.8247,569483.0
2024-02-02 09:30:00,48.7,48.74,48.66,48.68,377256.0,46.6427,46.6811,46.6044,46.6236,377256.0
2024-02-02 09:35:00,48.68,48.71,48.62,48.67,179189.0,46.6236,46.6523,46.5661,46.614,179189.0
2024-02-02 09:40:00,48.67,48.71,48.63,48.7,87818.0,46.614,46.6523,46.5757,46.6427,87818.0
2024-02-02 09:45:00,48.7,48.78,48.7,48.73,153135.0,46.6427,46.7194,46.6427,46.6715,153135.0
2024-02-02 09:50:00,48.73,48.73,48.65,48.68,182804.0,46.6715,46.6715,46.5949,46.6236,182804.0
2024-02-02 09:55:00,48.68,48.74,48.68,48.73,90971.0,46.6236,46.6811,46.6236,46.6715,90971.0
2024-02-02 10:00:00,48.72,48.73,48.63,48.64,174158.0,46.6619,46.6715,46.5757,46.5853,174158.0
2024-02-02 10:05:00,48.63,48.63,48.57,48.6,151684.0,46.5757,46.5757,46.5182,46.547,151684.0
2024-02-02 10:10:00,48.59,48.62,48.57,48.61,176939.0,46.5374,46.5661,46.5182,46.5565,176939.0
2024-02-02 10:15:00,48.6,48.62,48.58,48.61,177482.0,46.547,46.5661,46.5278,46.5565,177482.0
2024-02-02 10:20:00,48.61,48.64,48.6,48.64,182673.0,46.5565,46.5853,46.547,46.5853,182673.0
2024-02-02 10:25:00,48.64,48.64,48.58,48.59,235610.0,46.5853,46.5853,46.5278,46.5374,235610.0
2024-02-02 10:30:00,48.58,48.59,48.52,48.55,235157.0,46.5278,46.5374,46.4703,46.4991,235157.0
2024-02-02 10:35:00,48.55,48.61,48.54,48.61,175370.0,46.4991,46.5565,46.4895,46.5565,175370.0
2024-02-02 10:40:00,48.61,48.67,48.6,48.67,296651.0,46.5565,46.614,46.547,46.614,296651.0
2024-02-02 10:45:00,48.67,48.68,48.62,48.62,314929.0,46.614,46.6236,46.5661,46.5661,314929.0
2024-02-02 10:50:00,48.63,48.66,48.61,48.62,132164.0,46.5757,46.6044,46.5565,46.5661,132164.0
2024-02-02 10:55:00,48.62,48.66,48.61,48.65,153222.0,46.5661,46.6044,46.5565,46.5949,153222.0
2024-02-02 11:00:00,48.65,48.66,48.6,48.6,266234.0,46.5949,46.6044,46.547,46.547,266234.0
2024-02-02 11:05:00,48.61,48.64,48.61,48.63,193525.0,46.5565,46.5853,46.5565,46.5757,193525.0
2024-02-02 11:10:00,48.63,48.63,48.59,48.6,152667.0,46.5757,46.5757,46.5374,46.547,152667.0
2024-02-02 11:15:00,48.6,48.61,48.56,48.57,125048.0,46.547,46.5565,46.5087,46.5182,125048.0
2024-02-02 11:20:00,48.57,48.58,48.56,48.57,77333.0,46.5182,46.5278,46.5087,46.5182,77333.0
2024-02-02 11:25:00,48.57,48.62,48.56,48.62,264847.0,46.5182,46.5661,46.5087,46.5661,264847.0
2024-02-02 11:30:00,48.62,48.63,48.6,48.61,140736.0,46.5661,46.5757,46.547,46.5565,140736.0
2024-02-02 11:35:00,48.6,48.62,48.59,48.62,120557.0,46.547,46.5661,46.5374,46.5661,120557.0
2024-02-02 11:40:00,48.62,48.63,48.61,48.62,130210.0,46.5661,46.5757,46.5565,46.5661,130210.0
2024-02-02 11:45:00,48.62,48.62,48.59,48.6,135787.0,46.5661,46.5661,46.5374,46.547,135787.0
2024-02-02 11:50:00,48.59,48.61,48.58,48.6,104512.0,46.5374,46.5565,46.5278,46.547,104512.0
2024-02-02 11:55:00,48.59,48.62,48.58,48.62,156289.0,46.5374,46.5661,46.5278,46.5661,156289.0
2024-02-02 12:00:00,48.62,48.63,48.61,48.62,167220.0,46.5661,46.5757,46.5565,46.5661,167220.0
2024-02-02 12:05:00,48.62,48.63,48.6,48.61,83814.0,46.5661,46.5757,46.547,46.5565,83814.0
2024-02-02 12:10:00,48.6,48.64,48.6,48.61,189726.0,46.547,46.5853,46.547,46.5565,189726.0
2024-02-02 12:15:00,48.62,48.65,48.61,48.65,134014.0,46.5661,46.5949,46.5565,46.5949,134014.0
2024-02-02 12:20:00,48.65,48.65,48.63,48.64,107550.0,46.5949,46.5949,46.5757,46.5853,107550.0
2024-02-02 12:25:00,48.65,48.68,48.63,48.68,163459.0,46.5949,46.6236,46.5757,46.6236,163459.0
2024-02-02 12:30:00,48.68,48.68,48.66,48.66,146108.0,46.6236,46.6236,46.6044,46.6044,146108.0
2024-02-02 12:35:00,48.66,48.68,48.65,48.67,114120.0,46.6044,46.6236,46.5949,46.614,114120.0
2024-02-02 12:40:00,48.67,48.67,48.58,48.59,255185.0,46.614,46.614,46.5278,46.5374,255185.0
2024-02-02 12:45:00,48.59,48.62,48.57,48.61,137081.0,46.5374,46.5661,46.5182,46.5565,137081.0
2024-02-02 12:50:00,48.61,48.61,48.57,48.58,60102.0,46.5565,46.5565,46.5182,46.5278,60102.0
2024-02-02 12:55:00,48.59,48.63,48.58,48.63,70332.0,46.5374,46.5757,46.5278,46.5757,70332.0
2024-02-02 13:00:00,48.63,48.65,48.62,48.65,143131.0,46.5757,46.5949,46.5661,46.5949,143131.0
2024-02-02 13:05:00,48.65,48.66,48.62,48.63,176427.0,46.5949,46.6044,46.5661,46.5757,176427.0
2024-02-02 13:10:00,48.63,48.65,48.62,48.65,61228.0,46.5757,46.5949,46.5661,46.5949,61228.0
2024-02-02 13:15:00,48.65,48.68,48.64,48.68,106775.0,46.5949,46.6236,46.5853,46.6236,106775.0
2024-02-02 13:20:00,48.67,48.7,48.66,48.7,83035.0,46.614,46.6427,46.6044,46.6427,83035.0
2024-02-02 13:25:00,48.69,48.7,48.64,48.67,162321.0,46.6332,46.6427,46.5853,46.614,162321.0
2024-02-02 13:30:00,48.67,48.68,48.65,48.67,58309.0,46.614,46.6236,46.5949,46.614,58309.0
2024-02-02 13:35:00,48.68,48.7,48.66,48.69,95961.0,46.6236,46.6427,46.6044,46.6332,95961.0
2024-02-02 13:40:00,48.69,48.71,48.68,48.71,385741.0,46.6332,46.6523,46.6236,46.6523,385741.0
2024-02-02 13:45:00,48.7,48.72,48.69,48.7,139688.0,46.6427,46.6619,46.6332,46.6427,139688.0
2024-02-02 13:50:00,48.71,48.72,48.69,48.71,112454.0,46.6523,46.6619,46.6332,46.6523,112454.0
2024-02-02 13:55:00,48.72,48.72,48.7,48.71,79070.0,46.6619,46.6619,46.6427,46.6523,79070.0
2024-02-02 14:00:00,48.72,48.75,48.71,48.73,214801.0,46.6619,46.6906,46.6523,46.6715,214801.0
2024-02-02 14:05:00,48.73,48.73,48.71,48.72,91581.0,46.6715,46.6715,46.6523,46.6619,91581.0
2024-02-02 14:10:00,48.72,48.75,48.71,48.74,99952.0,46.6619,46.6906,46.6523,46.6811,99952.0
2024-02-02 14:15:00,48.74,48.76,48.73,48.73,120346.0,46.6811,46.7002,46.6715,46.6715,120346.0
2024-02-02 14:20:00,48.73,48.74,48.71,48.74,114914.0,46.6715,46.6811,46.6523,46.6811,114914.0
2024-02-02 14:25:00,48.74,48.74,48.72,48.74,88508.0,46.6811,46.6811,46.6619,46.6811,88508.0
2024-02-02 14:30:00,48.74,48.76,48.73,48.76,105750.0,46.6811,46.7002,46.6715,46.7002,105750.0
2024-02-02 14:35:00,48.77,48.77,48.75,48.77,66502.0,46.7098,46.7098,46.6906,46.7098,66502.0
2024-02-02 14:40:00,48.77,48.78,48.76,48.77,64109.0,46.7098,46.7194,46.7002,46.7098,64109.0
2024-02-02 14:45:00,48.77,48.79,48.76,48.77,97823.0,46.7098,46.7289,46.7002,46.7098,97823.0
2024-02-02 14:50:00,48.77,48.78,48.75,48.78,72771.0,46.7098,46.7194,46.6906,46.7194,72771.0
2024-02-02 14:55:00,48.78,48.78,48.75,48.78,80407.0,46.7194,46.7194,46.6906,46.7194,80407.0
2024-02-02 15:00:00,48.78,48.78,48.76,48.78,87857.0,46.7194,46.7194,46.7002,46.7194,87857.0
2024-02-02 15:05:00,48.78,48.79,48.76,48.78,74008.0,46.7194,46.7289,46.7002,46.7194,74008.0
2024-02-02 15:10:00,48.79,48.79,48.77,48.78,83321.0,46.7289,46.7289,46.7098,46.7194,83321.0
2024-02-02 15:15:00,48.78,48.79,48.77,48.79,118171.0,46.7194,46.7289,46.7098,46.7289,118171.0
2024-02-02 15:20:00,48.78,48.79,48.75,48.75,111067.0,46.7194,46.7289,46.6906,46.6906,111067.0
2024-02-02 15:25:00,48.75,48.8,48.75,48.8,145382.0,46.6906,46.7385,46.6906,46.7385,145382.0
2024-02-02 15:30:00,48.8,48.8,48.76,48.76,241976.0,46.7385,46.7385,46.7002,46.7002,241976.0
2024-02-02 15:35:00,48.77,48.77,48.75,48.76,126753.0,46.7098,46.7098,46.6906,46.7002,126753.0
2024-02-02 15:40:00,48.75,48.76,48.73,48.73,185914.0,46.6906,46.7002,46.6715,46.6715,185914.0
2024-02-02 15:45:00,48.73,48.74,48.72,48.74,401836.0,46.6715,46.6811,46.6619,46.6811,401836.0
2024-02-02 15:50:00,48.74,48.76,48.73,48.75,207635.0,46.6811,46.7002,46.6715,46.6906,207635.0
2024-02-02 15:55:00,48.75,48.76,48.72,48.75,338967.0,46.6906,46.7002,46.6619,46.6906,338967.0
2024-02-05 09:30:00,48.62,48.67,48.57,48.67,436030.0,46.5661,46.614,46.5182,46.614,436030.0
2024-02-05 09:35:00,48.66,48.68,48.62,48.65,237351.0,46.6044,46.6236,46.5661,46.5949,237351.0
2024-02-05 09:40:00,48.65,48.66,48.62,48.66,90966.0,46.5949,46.6044,46.5661,46.6044,90966.0
2024-02-05 09:45:00,48.68,48.77,48.68,48.75,122849.0,46.6236,46.7098,46.6236,46.6906,122849.0
2024-02-05 09:50:00,48.75,48.76,48.71,48.73,100674.0,46.6906,46.7002,46.6523,46.6715,100674.0
2024-02-05 09:55:00,48.73,48.76,48.72,48.76,35349.0,46.6715,46.7002,46.6619,46.7002,35349.0
2024-02-05 10:00:00,48.76,48.76,48.64,48.67,240258.0,46.7002,46.7002,46.5853,46.614,240258.0
2024-02-05 10:05:00,48.65,48.69,48.61,48.63,293024.0,46.5949,46.6332,46.5565,46.5757,293024.0
2024-02-05 10:10:00,48.64,48.66,48.6,48.64,117607.0,46.5853,46.6044,46.547,46.5853,117607.0
2024-02-05 10:15:00,48.64,48.64,48.55,48.6,122535.0,46.5853,46.5853,46.4991,46.547,122535.0
2024-02-05 10:20:00,48.59,48.64,48.57,48.62,85208.0,46.5374,46.5853,46.5182,46.5661,85208.0
2024-02-05 10:25:00,48.62,48.7,48.62,48.69,124363.0,46.5661,46.6427,46.5661,46.6332,124363.0
2024-02-05 10:30:00,48.68,48.73,48.67,48.71,103773.0,46.6236,46.6715,46.614,46.6523,103773.0
2024-02-05 10:35:00,48.72,48.75,48.64,48.65,72927.0,46.6619,46.6906,46.5853,46.5949,72927.0
2024-02-05 10:40:00,48.65,48.65,48.57,48.59,72418.0,46.5949,46.5949,46.5182,46.5374,72418.0
2024-02-05 10:45:00,48.59,48.6,48.57,48.59,66848.0,46.5374,46.547,46.5182,46.5374,66848.0
2024-02-05 10:50:00,48.59,48.64,48.57,48.62,62057.0,46.5374,46.5853,46.5182,46.5661,62057.0
2024-02-05 10:55:00,48.62,48.62,48.59,48.6,53547.0,46.5661,46.5661,46.5374,46.547,53547.0
2024-02-05 11:00:00,48.61,48.62,48.57,48.61,119350.0,46.5565,46.5661,46.5182,46.5565,119350.0
2024-02-05 11:05:00,48.61,48.65,48.6,48.64,74366.0,46.5565,46.5949,46.547,46.5853,74366.0
2024-02-05 11:10:00,48.64,48.67,48.63,48.66,119733.0,46.5853,46.614,46.5757,46.6044,119733.0
2024-02-05 11:15:00,48.66,48.68,48.64,48.66,212282.0,46.6044,46.6236,46.5853,46.6044,212282.0
2024-02-05 11:20:00,48.66,48.67,48.62,48.63,84170.0,46.6044,46.614,46.5661,46.5757,84170.0
2024-02-05 11:25:00,48.63,48.65,48.61,48.64,69796.0,46.5757,46.5949,46.5565,46.5853,69796.0
2024-02-05 11:30:00,48.63,48.67,48.63,48.65,100119.0,46.5757,46.614,46.5757,46.5949,100119.0
2024-02-05 11:35:00,48.66,48.67,48.64,48.64,85082.0,46.6044,46.614,46.5853,46.5853,85082.0
2024-02-05 11:40:00,48.64,48.65,48.61,48.62,97280.0,46.5853,46.5949,46.5565,46.5661,97280.0
2024-02-05 11:45:00,48.63,48.66,48.62,48.65,190902.0,46.5757,46.6044,46.5661,46.5949,190902.0
2024-02-05 11:50:00,48.65,48.68,48.64,48.68,74337.0,46.5949,46.6236,46.5853,46.6236,74337.0
2024-02-05 11:55:00,48.68,48.7,48.67,48.7,105108.0,46.6236,46.6427,46.614,46.6427,105108.0
2024-02-05 12:00:00,48.7,48.73,48.7,48.73,20958.0,46.6427,46.6715,46.6427,46.6715,20958.0
2024-02-05 12:05:00,48.73,48.76,48.72,48.75,312430.0,46.6715,46.7002,46.6619,46.6906,312430.0
2024-02-05 12:10:00,48.76,48.8,48.75,48.78,258653.0,46.7002,46.7385,46.6906,46.7194,258653.0
2024-02-05 12:15:00,48.78,48.79,48.76,48.77,111014.0,46.7194,46.7289,46.7002,46.7098,111014.0
2024-02-05 12:20:00,48.77,48.77,48.72,48.76,181152.0,46.7098,46.7098,46.6619,46.7002,181152.0
2024-02-05 12:25:00,48.76,48.76,48.73,48.76,27154.0,46.7002,46.7002,46.6715,46.7002,27154.0
2024-02-05 12:30:00,48.76,48.78,48.76,48.77,57466.0,46.7002,46.7194,46.7002,46.7098,57466.0
2024-02-05 12:35:00,48.76,48.81,48.76,48.8,34206.0,46.7002,46.7481,46.7002,46.7385,34206.0
2024-02-05 12:40:00,48.81,48.86,48.8,48.84,70256.0,46.7481,46.796,46.7385,46.7768,70256.0
2024-02-05 12:45:00,48.84,48.84,48.81,48.81,105646.0,46.7768,46.7768,46.7481,46.7481,105646.0
2024-02-05 12:50:00,48.81,48.82,48.78,48.8,99744.0,46.7481,46.7577,46.7194,46.7385,99744.0
2024-02-05 12:55:00,48.79,48.81,48.78,48.79,32482.0,46.7289,46.7481,46.7194,46.7289,32482.0
2024-02-05 13:00:00,48.79,48.8,48.76,48.79,179431.0,46.7289,46.7385,46.7002,46.7289,179431.0
2024-02-05 13:05:00,48.79,48.81,48.78,48.8,104947.0,46.7289,46.7481,46.7194,46.7385,104947.0
2024-02-05 13:10:00,48.8,48.85,48.79,48.84,42179.0,46.7385,46.7864,46.7289,46.7768,42179.0
2024-02-05 13:15:00,48.84,48.85,48.82,48.84,67834.0,46.7768,46.7864,46.7577,46.7768,67834.0
2024-02-05 13:20:00,48.83,48.85,48.81,48.82,87286.0,46.7673,46.7864,46.7481,46.7577,87286.0
2024-02-05 13:25:00,48.83,48.87,48.82,48.85,57889.0,46.7673,46.8056,46.7577,46.7864,57889.0
2024-02-05 13:30:00,48.84,48.87,48.83,48.87,48656.0,46.7768,46.8056,46.7673,46.8056,48656.0
2024-02-05 13:35:00,48.88,48.89,48.85,48.86,54962.0,46.8151,46.8247,46.7864,46.796,54962.0
2024-02-05 13:40:00,48.87,48.88,48.85,48.88,74028.0,46.8056,46.8151,46.7864,46.8151,74028.0
2024-02-05 13:45:00,48.88,48.89,48.87,48.88,54439.0,46.8151,46.8247,46.8056,46.8151,54439.0
2024-02-05 13:50:00,48.88,48.89,48.85,48.85,68056.0,46.8151,46.8247,46.7864,46.7864,68056.0
2024-02-05 13:55:00,48.85,48.87,48.85,48.87,41580.0,46.7864,46.8056,46.7864,46.8056,41580.0
2024-02-05 14:00:00,48.87,48.87,48.85,48.87,56749.0,46.8056,46.8056,46.7864,46.8056,56749.0
2024-02-05 14:05:00,48.87,48.89,48.86,48.88,110800.0,46.8056,46.8247,46.796,46.8151,110800.0
2024-02-05 14:10:00,48.89,48.89,48.86,48.87,71975.0,46.8247,46.8247,46.796,46.8056,71975.0
2024-02-05 14:15:00,48.87,48.87,48.85,48.86,37822.0,46.8056,46.8056,46.7864,46.796,37822.0
2024-02-05 14:20:00,48.86,48.89,48.85,48.88,76223.0,46.796,46.8247,46.7864,46.8151,76223.0
2024-02-05 14:25:00,48.88,48.91,48.88,48.9,126285.0,46.8151,46.8439,46.8151,46.8343,126285.0
2024-02-05 14:30:00,48.89,48.92,48.89,48.91,173486.0,46.8247,46.8534,46.8247,46.8439,173486.0
2024-02-05 14:35:00,48.91,48.94,48.91,48.92,66664.0,46.8439,46.8726,46.8439,46.8534,66664.0
2024-02-05 14:40:00,48.91,48.92,48.9,48.91,25743.0,46.8439,46.8534,46.8343,46.8439,25743.0
2024-02-05 14:45:00,48.91,48.94,48.9,48.94,48540.0,46.8439,46.8726,46.8343,46.8726,48540.0
2024-02-05 14:50:00,48.94,48.94,48.91,48.92,98543.0,46.8726,46.8726,46.8439,46.8534,98543.0
2024-02-05 14:55:00,48.92,48.92,48.88,48.88,101857.0,46.8534,46.8534,46.8151,46.8151,101857.0
2024-02-05 15:00:00,48.89,48.89,48.84,48.84,94570.0,46.8247,46.8247,46.7768,46.7768,94570.0
2024-02-05 15:05:00,48.84,48.86,48.82,48.83,123285.0,46.7768,46.796,46.7577,46.7673,123285.0
2024-02-05 15:10:00,48.83,48.84,48.82,48.82,78206.0,46.7673,46.7768,46.7577,46.7577,78206.0
2024-02-05 15:15:00,48.82,48.85,48.81,48.85,60987.0,46.7577,46.7864,46.7481,46.7864,60987.0
2024-02-05 15:20:00,48.84,48.85,48.83,48.84,129921.0,46.7768,46.7864,46.7673,46.7768,129921.0
2024-02-05 15:25:00,48.85,48.88,48.84,48.88,115334.0,46.7864,46.8151,46.7768,46.8151,115334.0
2024-02-05 15:30:00,48.88,48.88,48.87,48.87,64430.0,46.8151,46.8151,46.8056,46.8056,64430.0
2024-02-05 15:35:00,48.88,48.89,48.85,48.87,140282.0,46.8151,46.8247,46.7864,46.8056,140282.0
2024-02-05 15:40:00,48.87,48.87,48.85,48.87,169841.0,46.8056,46.8056,46.7864,46.8056,169841.0
2024-02-05 15:45:00,48.87,48.88,48.84,48.84,143652.0,46.8056,46.8151,46.7768,46.7768,143652.0
2024-02-05 15:50:00,48.84,48.87,48.84,48.86,101881.0,46.7768,46.8056,46.7768,46.796,101881.0
2024-02-05 15:55:00,48.86,48.86,48.81,48.82,192595.0,46.796,46.796,46.7481,46.7577,192595.0
2024-02-06 09:30:00,49.56,49.59,49.45,49.47,316015.0,47.4664,47.4951,47.3611,47.3802,316015.0
2024-02-06 09:35:00,49.46,49.52,49.45,49.51,124466.0,47.3706,47.4281,47.3611,47.4185,124466.0
2024-02-06 09:40:00,49.52,49.57,49.52,49.55,587423.0,47.4281,47.476,47.4281,47.4568,587423.0
2024-02-06 09:45:00,49.55,49.57,49.52,49.57,62184.0,47.4568,47.476,47.4281,47.476,62184.0
2024-02-06 09:50:00,49.57,49.65,49.53,49.64,293017.0,47.476,47.5526,47.4377,47.543,293017.0
2024-02-06 09:55:00,49.63,49.66,49.61,49.63,121307.0,47.5335,47.5622,47.5143,47.5335,121307.0
2024-02-06 10:00:00,49.64,49.64,49.57,49.59,125299.0,47.543,47.543,47.476,47.4951,125299.0
2024-02-06 10:05:00,49.6,49.63,49.56,49.62,75310.0,47.5047,47.5335,47.4664,47.5239,75310.0
2024-02-06 10:10:00,49.63,49.66,49.61,49.65,69050.0,47.5335,47.5622,47.5143,47.5526,69050.0
2024-02-06 10:15:00,49.65,49.71,49.64,49.71,133387.0,47.5526,47.6101,47.543,47.6101,133387.0
2024-02-06 10:20:00,49.71,49.72,49.68,49.69,99323.0,47.6101,47.6197,47.5813,47.5909,99323.0
2024-02-06 10:25:00,49.69,49.71,49.66,49.67,53247.0,47.5909,47.6101,47.5622,47.5718,53247.0
2024-02-06 10:30:00,49.66,49.73,49.66,49.73,71741.0,47.5622,47.6292,47.5622,47.6292,71741.0
2024-02-06 10:35:00,49.73,49.76,49.71,49.73,50240.0,47.6292,47.658,47.6101,47.6292,50240.0
2024-02-06 10:40:00,49.73,49.77,49.71,49.76,112899.0,47.6292,47.6675,47.6101,47.658,112899.0
2024-02-06 10:45:00,49.76,49.79,49.75,49.76,55087.0,47.658,47.6867,47.6484,47.658,55087.0
2024-02-06 10:50:00,49.77,49.8,49.75,49.79,96545.0,47.6675,47.6963,47.6484,47.6867,96545.0
2024-02-06 10:55:00,49.79,49.81,49.76,49.77,43141.0,47.6867,47.7059,47.658,47.6675,43141.0
2024-02-06 11:00:00,49.77,49.78,49.73,49.76,45507.0,47.6675,47.6771,47.6292,47.658,45507.0
2024-02-06 11:05:00,49.76,49.79,49.75,49.75,70326.0,47.658,47.6867,47.6484,47.6484,70326.0
2024-02-06 11:10:00,49.75,49.78,49.75,49.77,66114.0,47.6484,47.6771,47.6484,47.6675,66114.0
2024-02-06 11:15:00,49.76,49.79,49.76,49.78,77339.0,47.658,47.6867,47.658,47.6771,77339.0
2024-02-06 11:20:00,49.79,49.83,49.77,49.83,42493.0,47.6867,47.725,47.6675,47.725,42493.0
2024-02-06 11:25:00,49.82,49.84,49.81,49.83,48096.0,47.7154,47.7346,47.7059,47.725,48096.0
2024-02-06 11:30:00,49.83,49.86,49.82,49.83,48810.0,47.725,47.7537,47.7154,47.725,48810.0
2024-02-06 11:35:00,49.83,49.85,49.81,49.83,58992.0,47.725,47.7442,47.7059,47.725,58992.0
2024-02-06 11:40:00,49.82,49.87,49.8,49.84,39004.0,47.7154,47.7633,47.6963,47.7346,39004.0
2024-02-06 11:45:00,49.84,49.85,49.77,49.79,74643.0,47.7346,47.7442,47.6675,47.6867,74643.0
2024-02-06 11:50:00,49.77,49.8,49.75,49.78,31563.0,47.6675,47.6963,47.6484,47.6771,31563.0
2024-02-06 11:55:00,49.77,49.78,49.73,49.73,54469.0,47.6675,47.6771,47.6292,47.6292,54469.0
2024-02-06 12:00:00,49.74,49.74,49.66,49.67,132526.0,47.6388,47.6388,47.5622,47.5718,132526.0
2024-02-06 12:05:00,49.68,49.73,49.67,49.72,123231.0,47.5813,47.6292,47.5718,47.6197,123231.0
2024-02-06 12:10:00,49.72,49.73,49.68,49.7,134795.0,47.6197,47.6292,47.5813,47.6005,134795.0
2024-02-06 12:15:00,49.7,49.75,49.7,49.75,114904.0,47.6005,47.6484,47.6005,47.6484,114904.0
2024-02-06 12:20:00,49.74,49.75,49.72,49.75,119000.0,47.6388,47.6484,47.6197,47.6484,119000.0
2024-02-06 12:25:00,49.75,49.76,49.72,49.76,66918.0,47.6484,47.658,47.6197,47.658,66918.0
2024-02-06 12:30:00,49.75,49.77,49.74,49.75,201369.0,47.6484,47.6675,47.6388,47.6484,201369.0
2024-02-06 12:35:00,49.76,49.76,49.74,49.76,76131.0,47.658,47.658,47.6388,47.658,76131.0
2024-02-06 12:40:00,49.76,49.78,49.75,49.77,86363.0,47.658,47.6771,47.6484,47.6675,86363.0
2024-02-06 12:45:00,49.78,49.79,49.77,49.78,213194.0,47.6771,47.6867,47.6675,47.6771,213194.0
2024-02-06 12:50:00,49.78,49.81,49.78,49.8,75970.0,47.6771,47.7059,47.6771,47.6963,75970.0
2024-02-06 12:55:00,49.8,49.81,49.78,49.79,127219.0,47.6963,47.7059,47.6771,47.6867,127219.0
2024-02-06 13:00:00,49.79,49.82,49.78,49.8,152934.0,47.6867,47.7154,47.6771,47.6963,152934.0
2024-02-06 13:05:00,49.8,49.82,49.79,49.8,146203.0,47.6963,47.7154,47.6867,47.6963,146203.0
2024-02-06 13:10:00,49.79,49.8,49.76,49.77,24917.0,47.6867,47.6963,47.658,47.6675,24917.0
2024-02-06 13:15:00,49.76,49.77,49.74,49.74,52328.0,47.658,47.6675,47.6388,47.6388,52328.0
2024-02-06 13:20:00,49.74,49.74,49.68,49.7,192885.0,47.6388,47.6388,47.5813,47.6005,192885.0
2024-02-06 13:25:00,49.7,49.73,49.69,49.73,32648.0,47.6005,47.6292,47.5909,47.6292,32648.0
2024-02-06 13:30:00,49.73,49.76,49.73,49.75,16798.0,47.6292,47.658,47.6292,47.6484,16798.0
2024-02-06 13:35:00,49.75,49.77,49.73,49.77,29093.0,47.6484,47.6675,47.6292,47.6675,29093.0
2024-02-06 13:40:00,49.77,49.78,49.74,49.76,35918.0,47.6675,47.6771,47.6388,47.658,35918.0
2024-02-06 13:45:00,49.77,49.78,49.76,49.78,31818.0,47.6675,47.6771,47.658,47.6771,31818.0
2024-02-06 13:50:00,49.78,49.79,49.76,49.79,40200.0,47.6771,47.6867,47.658,47.6867,40200.0
2024-02-06 13:55:00,49.78,49.81,49.78,49.79,55985.0,47.6771,47.7059,47.6771,47.6867,55985.0
2024-02-06 14:00:00,49.8,49.81,49.77,49.79,29541.0,47.6963,47.7059,47.6675,47.6867,29541.0
2024-02-06 14:05:00,49.79,49.79,49.75,49.76,49073.0,47.6867,47.6867,47.6484,47.658,49073.0
2024-02-06 14:10:00,49.77,49.77,49.73,49.73,38987.0,47.6675,47.6675,47.6292,47.6292,38987.0
2024-02-06 14:15:00,49.74,49.75,49.71,49.73,36298.0,47.6388,47.6484,47.6101,47.6292,36298.0
2024-02-06 14:20:00,49.74,49.77,49.73,49.77,52362.0,47.6388,47.6675,47.6292,47.6675,52362.0
2024-02-06 14:25:00,49.76,49.77,49.74,49.75,320891.0,47.658,47.6675,47.6388,47.6484,320891.0
2024-02-06 14:30:00,49.75,49.78,49.74,49.78,78953.0,47.6484,47.6771,47.6388,47.6771,78953.0
2024-02-06 14:35:00,49.77,49.78,49.75,49.77,42766.0,47.6675,47.6771,47.6484,47.6675,42766.0
2024-02-06 14:40:00,49.77,49.79,49.77,49.79,81950.0,47.6675,47.6867,47.6675,47.6867,81950.0
2024-02-06 14:45:00,49.78,49.82,49.78,49.82,54291.0,47.6771,47.7154,47.6771,47.7154,54291.0
2024-02-06 14:50:00,49.81,49.82,49.79,49.82,72831.0,47.7059,47.7154,47.6867,47.7154,72831.0
2024-02-06 14:55:00,49.81,49.83,49.81,49.81,46518.0,47.7059,47.725,47.7059,47.7059,46518.0
2024-02-06 15:00:00,49.82,49.82,49.8,49.81,47010.0,47.7154,47.7154,47.6963,47.7059,47010.0
2024-02-06 15:05:00,49.82,49.85,49.81,49.84,127431.0,47.7154,47.7442,47.7059,47.7346,127431.0
2024-02-06 15:10:00,49.84,49.85,49.83,49.84,98697.0,47.7346,47.7442,47.725,47.7346,98697.0
2024-02-06 15:15:00,49.85,49.85,49.82,49.83,114152.0,47.7442,47.7442,47.7154,47.725,114152.0
2024-02-06 15:20:00,49.83,49.84,49.82,49.83,51609.0,47.725,47.7346,47.7154,47.725,51609.0
2024-02-06 15:25:00,49.84,49.85,49.83,49.84,29412.0,47.7346,47.7442,47.725,47.7346,29412.0
2024-02-06 15:30:00,49.84,49.85,49.8,49.83,93069.0,47.7346,47.7442,47.6963,47.725,93069.0
2024-02-06 15:35:00,49.83,49.84,49.82,49.83,76740.0,47.725,47.7346,47.7154,47.725,76740.0
2024-02-06 15:40:00,49.84,49.86,49.83,49.85,121976.0,47.7346,47.7537,47.725,47.7442,121976.0
2024-02-06 15:45:00,49.84,49.87,49.83,49.87,126067.0,47.7346,47.7633,47.725,47.7633,126067.0
2024-02-06 15:50:00,49.87,49.88,49.86,49.88,178330.0,47.7633,47.7729,47.7537,47.7729,178330.0
2024-02-06 15:55:00,49.88,49.9,49.87,49.89,205006.0,47.7729,47.7921,47.7633,47.7825,205006.0
2024-02-07 09:30:00,49.8,49.93,49.75,49.92,354864.0,47.6963,47.8208,47.6484,47.8112,354864.0
2024-02-07 09:35:00,49.93,50.0,49.91,49.98,162485.0,47.8208,47.8878,47.8016,47.8687,162485.0
2024-02-07 09:40:00,49.99,50.0,49.91,49.94,233882.0,47.8782,47.8878,47.8016,47.8304,233882.0
2024-02-07 09:45:00,49.94,49.98,49.91,49.98,201527.0,47.8304,47.8687,47.8016,47.8687,201527.0
2024-02-07 09:50:00,49.98,50.0,49.91,49.91,331432.0,47.8687,47.8878,47.8016,47.8016,331432.0
2024-02-07 09:55:00,49.92,49.92,49.89,49.91,177809.0,47.8112,47.8112,47.7825,47.8016,177809.0
2024-02-07 10:00:00,49.91,49.91,49.81,49.82,173347.0,47.8016,47.8016,47.7059,47.7154,173347.0
2024-02-07 10:05:00,49.82,49.84,49.78,49.81,149228.0,47.7154,47.7346,47.6771,47.7059,149228.0
2024-02-07 10:10:00,49.82,49.89,49.81,49.88,111089.0,47.7154,47.7825,47.7059,47.7729,111089.0
2024-02-07 10:15:00,49.88,49.88,49.82,49.82,107329.0,47.7729,47.7729,47.7154,47.7154,107329.0
2024-02-07 10:20:00,49.82,49.92,49.82,49.91,91904.0,47.7154,47.8112,47.7154,47.8016,91904.0
2024-02-07 10:25:00,49.91,49.93,49.89,49.91,77533.0,47.8016,47.8208,47.7825,47.8016,77533.0
2024-02-07 10:30:00,49.92,49.97,49.9,49.97,137189.0,47.8112,47.8591,47.7921,47.8591,137189.0
2024-02-07 10:35:00,49.97,49.97,49.9,49.93,52507.0,47.8591,47.8591,47.7921,47.8208,52507.0
2024-02-07 10:40:00,49.94,49.96,49.91,49.93,53208.0,47.8304,47.8495,47.8016,47.8208,53208.0
2024-02-07 10:45:00,49.94,49.97,49.93,49.95,65566.0,47.8304,47.8591,47.8208,47.8399,65566.0
2024-02-07 10:50:00,49.95,49.95,49.91,49.92,43121.0,47.8399,47.8399,47.8016,47.8112,43121.0
2024-02-07 10:55:00,49.92,49.92,49.86,49.87,61257.0,47.8112,47.8112,47.7537,47.7633,61257.0
2024-02-07 11:00:00,49.87,49.88,49.84,49.85,57755.0,47.7633,47.7729,47.7346,47.7442,57755.0
2024-02-07 11:05:00,49.86,49.87,49.83,49.84,174224.0,47.7537,47.7633,47.725,47.7346,174224.0
2024-02-07 11:10:00,49.85,49.87,49.84,49.85,47763.0,47.7442,47.7633,47.7346,47.7442,47763.0
2024-02-07 11:15:00,49.86,49.87,49.84,49.86,140254.0,47.7537,47.7633,47.7346,47.7537,140254.0
2024-02-07 11:20:00,49.86,49.87,49.82,49.84,85829.0,47.7537,47.7633,47.7154,47.7346,85829.0
2024-02-07 11:25:00,49.84,49.86,49.83,49.83,54684.0,47.7346,47.7537,47.725,47.725,54684.0
2024-02-07 11:30:00,49.84,49.86,49.79,49.8,52950.0,47.7346,47.7537,47.6867,47.6963,52950.0
2024-02-07 11:35:00,49.8,49.81,49.78,49.8,42180.0,47.6963,47.7059,47.6771,47.6963,42180.0
2024-02-07 11:40:00,49.8,49.82,49.79,49.8,25398.0,47.6963,47.7154,47.6867,47.6963,25398.0
2024-02-07 11:45:00,49.8,49.81,49.78,49.79,56036.0,47.6963,47.7059,47.6771,47.6867,56036.0
2024-02-07 11:50:00,49.8,49.82,49.79,49.82,54076.0,47.6963,47.7154,47.6867,47.7154,54076.0
2024-02-07 11:55:00,49.82,49.83,49.8,49.83,56359.0,47.7154,47.725,47.6963,47.725,56359.0
2024-02-07 12:00:00,49.83,49.84,49.8,49.83,34041.0,47.725,47.7346,47.6963,47.725,34041.0
2024-02-07 12:05:00,49.83,49.84,49.81,49.84,38336.0,47.725,47.7346,47.7059,47.7346,38336.0
2024-02-07 12:10:00,49.84,49.85,49.82,49.84,65824.0,47.7346,47.7442,47.7154,47.7346,65824.0
2024-02-07 12:15:00,49.84,49.87,49.84,49.85,38647.0,47.7346,47.7633,47.7346,47.7442,38647.0
2024-02-07 12:20:00,49.84,49.85,49.81,49.81,36359.0,47.7346,47.7442,47.7059,47.7059,36359.0
2024-02-07 12:25:00,49.8,49.82,49.79,49.79,106512.0,47.6963,47.7154,47.6867,47.6867,106512.0
2024-02-07 12:30:00,49.79,49.81,49.78,49.8,34902.0,47.6867,47.7059,47.6771,47.6963,34902.0
2024-02-07 12:35:00,49.8,49.83,49.79,49.8,99195.0,47.6963,47.725,47.6867,47.6963,99195.0
2024-02-07 12:40:00,49.8,49.81,49.78,49.8,17408.0,47.6963,47.7059,47.6771,47.6963,17408.0
2024-02-07 12:45:00,49.8,49.82,49.78,49.79,72594.0,47.6963,47.7154,47.6771,47.6867,72594.0
2024-02-07 12:50:00,49.8,49.83,49.8,49.82,49501.0,47.6963,47.725,47.6963,47.7154,49501.0
2024-02-07 12:55:00,49.83,49.83,49.81,49.83,57197.0,47.725,47.725,47.7059,47.725,57197.0
2024-02-07 13:00:00,49.83,49.91,49.82,49.83,147990.0,47.725,47.8016,47.7154,47.725,147990.0
2024-02-07 13:05:00,49.82,49.86,49.81,49.86,74675.0,47.7154,47.7537,47.7059,47.7537,74675.0
2024-02-07 13:10:00,49.86,49.87,49.83,49.84,102574.0,47.7537,47.7633,47.725,47.7346,102574.0
2024-02-07 13:15:00,49.84,49.85,49.81,49.83,87322.0,47.7346,47.7442,47.7059,47.725,87322.0
2024-02-07 13:20:00,49.84,49.85,49.82,49.84,34530.0,47.7346,47.7442,47.7154,47.7346,34530.0
2024-02-07 13:25:00,49.84,49.88,49.82,49.88,63397.0,47.7346,47.7729,47.7154,47.7729,63397.0
2024-02-07 13:30:00,49.88,49.9,49.84,49.86,36728.0,47.7729,47.7921,47.7346,47.7537,36728.0
2024-02-07 13:35:00,49.86,49.87,49.84,49.87,28729.0,47.7537,47.7633,47.7346,47.7633,28729.0
2024-02-07 13:40:00,49.87,49.87,49.81,49.83,86796.0,47.7633,47.7633,47.7059,47.725,86796.0
2024-02-07 13:45:00,49.83,49.86,49.82,49.86,73946.0,47.725,47.7537,47.7154,47.7537,73946.0
2024-02-07 13:50:00,49.85,49.86,49.83,49.86,36502.0,47.7442,47.7537,47.725,47.7537,36502.0
2024-02-07 13:55:00,49.86,49.87,49.84,49.84,38540.0,47.7537,47.7633,47.7346,47.7346,38540.0
2024-02-07 14:00:00,49.84,49.86,49.83,49.85,57594.0,47.7346,47.7537,47.725,47.7442,57594.0
2024-02-07 14:05:00,49.86,49.91,49.85,49.91,1614146.0,47.7537,47.8016,47.7442,47.8016,1614146.0
2024-02-07 14:10:00,49.91,49.93,49.91,49.93,45461.0,47.8016,47.8208,47.8016,47.8208,45461.0
2024-02-07 14:15:00,49.92,49.93,49.87,49.88,81884.0,47.8112,47.8208,47.7633,47.7729,81884.0
2024-02-07 14:20:00,49.88,49.89,49.87,49.88,44113.0,47.7729,47.7825,47.7633,47.7729,44113.0
2024-02-07 14:25:00,49.89,49.89,49.86,49.88,58939.0,47.7825,47.7825,47.7537,47.7729,58939.0
2024-02-07 14:30:00,49.88,49.89,49.86,49.89,51335.0,47.7729,47.7825,47.7537,47.7825,51335.0
2024-02-07 14:35:00,49.88,49.9,49.87,49.9,75163.0,47.7729,47.7921,47.7633,47.7921,75163.0
2024-02-07 14:40:00,49.9,49.91,49.89,49.89,32224.0,47.7921,47.8016,47.7825,47.7825,32224.0
2024-02-07 14:45:00,49.9,49.93,49.89,49.91,69228.0,47.7921,47.8208,47.7825,47.8016,69228.0
2024-02-07 14:50:00,49.91,49.92,49.9,49.91,68410.0,47.8016,47.8112,47.7921,47.8016,68410.0
2024-02-07 14:55:00,49.9,49.92,49.9,49.91,65029.0,47.7921,47.8112,47.7921,47.8016,65029.0
2024-02-07 15:00:00,49.91,49.92,49.83,49.91,240592.0,47.8016,47.8112,47.725,47.8016,240592.0
2024-02-07 15:05:00,49.91,49.92,49.89,49.91,243084.0,47.8016,47.8112,47.7825,47.8016,243084.0
2024-02-07 15:10:00,49.9,49.93,49.9,49.93,21261.0,47.7921,47.8208,47.7921,47.8208,21261.0
2024-02-07 15:15:00,49.93,49.94,49.91,49.91,49754.0,47.8208,47.8304,47.8016,47.8016,49754.0
2024-02-07 15:20:00,49.91,49.92,49.9,49.91,95831.0,47.8016,47.8112,47.7921,47.8016,95831.0
2024-02-07 15:25:00,49.92,49.93,49.91,49.92,48189.0,47.8112,47.8208,47.8016,47.8112,48189.0
2024-02-07 15:30:00,49.92,49.93,49.9,49.91,60497.0,47.8112,47.8208,47.7921,47.8016,60497.0
2024-02-07 15:35:00,49.91,49.94,49.9,49.94,73890.0,47.8016,47.8304,47.7921,47.8304,73890.0
2024-02-07 15:40:00,49.94,49.95,49.92,49.94,94300.0,47.8304,47.8399,47.8112,47.8304,94300.0
2024-02-07 15:45:00,49.94,49.95,49.91,49.91,166544.0,47.8304,47.8399,47.8016,47.8016,166544.0
2024-02-07 15:50:00,49.91,49.94,49.91,49.93,132530.0,47.8016,47.8304,47.8016,47.8208,132530.0
2024-02-07 15:55:00,49.93,49.95,49.92,49.93,484092.0,47.8208,47.8399,47.8112,47.8208,484092.0
2024-02-08 09:30:00,49.75,49.81,49.72,49.78,551985.0,47.6484,47.7059,47.6197,47.6771,551985.0
2024-02-08 09:35:00,49.79,49.79,49.67,49.68,119600.0,47.6867,47.6867,47.5718,47.5813,119600.0
2024-02-08 09:40:00,49.68,49.7,49.56,49.57,123086.0,47.5813,47.6005,47.4664,47.476,123086.0
2024-02-08 09:45:00,49.58,49.62,49.57,49.59,151501.0,47.4856,47.5239,47.476,47.4951,151501.0
2024-02-08 09:50:00,49.59,49.63,49.58,49.62,96057.0,47.4951,47.5335,47.4856,47.5239,96057.0
2024-02-08 09:55:00,49.62,49.67,49.6,49.64,71760.0,47.5239,47.5718,47.5047,47.543,71760.0
2024-02-08 10:00:00,49.64,49.66,49.6,49.66,92414.0,47.543,47.5622,47.5047,47.5622,92414.0
2024-02-08 10:05:00,49.66,49.71,49.64,49.68,92099.0,47.5622,47.6101,47.543,47.5813,92099.0
2024-02-08 10:10:00,49.67,49.68,49.6,49.61,53548.0,47.5718,47.5813,47.5047,47.5143,53548.0
2024-02-08 10:15:00,49.6,49.69,49.6,49.68,70940.0,47.5047,47.5909,47.5047,47.5813,70940.0
2024-02-08 10:20:00,49.68,49.69,49.6,49.61,89326.0,47.5813,47.5909,47.5047,47.5143,89326.0
2024-02-08 10:25:00,49.61,49.66,49.61,49.65,77338.0,47.5143,47.5622,47.5143,47.5526,77338.0
2024-02-08 10:30:00,49.65,49.68,49.63,49.65,81325.0,47.5526,47.5813,47.5335,47.5526,81325.0
2024-02-08 10:35:00,49.65,49.66,49.62,49.63,66628.0,47.5526,47.5622,47.5239,47.5335,66628.0
2024-02-08 10:40:00,49.64,49.64,49.6,49.64,152954.0,47.543,47.543,47.5047,47.543,152954.0
2024-02-08 10:45:00,49.65,49.66,49.64,49.65,44057.0,47.5526,47.5622,47.543,47.5526,44057.0
2024-02-08 10:50:00,49.65,49.67,49.64,49.66,45556.0,47.5526,47.5718,47.543,47.5622,45556.0
2024-02-08 10:55:00,49.65,49.7,49.64,49.69,50076.0,47.5526,47.6005,47.543,47.5909,50076.0
2024-02-08 11:00:00,49.68,49.71,49.67,49.68,67553.0,47.5813,47.6101,47.5718,47.5813,67553.0
2024-02-08 11:05:00,49.68,49.7,49.66,49.67,52694.0,47.5813,47.6005,47.5622,47.5718,52694.0
2024-02-08 11:10:00,49.67,49.7,49.66,49.68,92052.0,47.5718,47.6005,47.5622,47.5813,92052.0
2024-02-08 11:15:00,49.68,49.7,49.65,49.69,36294.0,47.5813,47.6005,47.5526,47.5909,36294.0
2024-02-08 11:20:00,49.69,49.72,49.68,49.69,108295.0,47.5909,47.6197,47.5813,47.5909,108295.0
2024-02-08 11:25:00,49.69,49.69,49.63,49.64,92826.0,47.5909,47.5909,47.5335,47.543,92826.0
2024-02-08 11:30:00,49.63,49.66,49.62,49.66,121750.0,47.5335,47.5622,47.5239,47.5622,121750.0
2024-02-08 11:35:00,49.66,49.67,49.63,49.65,24258.0,47.5622,47.5718,47.5335,47.5526,24258.0
2024-02-08 11:40:00,49.65,49.66,49.63,49.65,111183.0,47.5526,47.5622,47.5335,47.5526,111183.0
2024-02-08 11:45:00,49.65,49.65,49.62,49.63,49910.0,47.5526,47.5526,47.5239,47.5335,49910.0
2024-02-08 11:50:00,49.63,49.63,49.61,49.62,384740.0,47.5335,47.5335,47.5143,47.5239,384740.0
2024-02-08 11:55:00,49.63,49.65,49.62,49.65,107207.0,47.5335,47.5526,47.5239,47.5526,107207.0
2024-02-08 12:00:00,49.65,49.65,49.6,49.62,112197.0,47.5526,47.5526,47.5047,47.5239,112197.0
2024-02-08 12:05:00,49.61,49.62,49.59,49.6,86860.0,47.5143,47.5239,47.4951,47.5047,86860.0
2024-02-08 12:10:00,49.6,49.62,49.6,49.61,76351.0,47.5047,47.5239,47.5047,47.5143,76351.0
2024-02-08 12:15:00,49.62,49.64,49.61,49.64,99272.0,47.5239,47.543,47.5143,47.543,99272.0
2024-02-08 12:20:00,49.64,49.64,49.61,49.63,89888.0,47.543,47.543,47.5143,47.5335,89888.0
2024-02-08 12:25:00,49.62,49.64,49.61,49.63,361767.0,47.5239,47.543,47.5143,47.5335,361767.0
2024-02-08 12:30:00,49.63,49.64,49.61,49.62,124598.0,47.5335,47.543,47.5143,47.5239,124598.0
2024-02-08 12:35:00,49.62,49.63,49.6,49.61,126853.0,47.5239,47.5335,47.5047,47.5143,126853.0
2024-02-08 12:40:00,49.62,49.62,49.56,49.57,166178.0,47.5239,47.5239,47.4664,47.476,166178.0
2024-02-08 12:45:00,49.56,49.57,49.54,49.57,199782.0,47.4664,47.476,47.4473,47.476,199782.0
2024-02-08 12:50:00,49.57,49.58,49.56,49.57,61150.0,47.476,47.4856,47.4664,47.476,61150.0
2024-02-08 12:55:00,49.57,49.57,49.54,49.55,85100.0,47.476,47.476,47.4473,47.4568,85100.0
2024-02-08 13:00:00,49.55,49.67,49.54,49.61,497721.0,47.4568,47.5718,47.4473,47.5143,497721.0
2024-02-08 13:05:00,49.61,49.63,49.6,49.61,34612.0,47.5143,47.5335,47.5047,47.5143,34612.0
2024-02-08 13:10:00,49.62,49.63,49.6,49.62,110783.0,47.5239,47.5335,47.5047,47.5239,110783.0
2024-02-08 13:15:00,49.61,49.62,49.59,49.61,44811.0,47.5143,47.5239,47.4951,47.5143,44811.0
2024-02-08 13:20:00,49.6,49.62,49.6,49.61,32140.0,47.5047,47.5239,47.5047,47.5143,32140.0
2024-02-08 13:25:00,49.62,49.64,49.61,49.63,469086.0,47.5239,47.543,47.5143,47.5335,469086.0
2024-02-08 13:30:00,49.63,49.64,49.61,49.63,42604.0,47.5335,47.543,47.5143,47.5335,42604.0
2024-02-08 13:35:00,49.63,49.66,49.63,49.65,25003.0,47.5335,47.5622,47.5335,47.5526,25003.0
2024-02-08 13:40:00,49.65,49.65,49.63,49.64,54112.0,47.5526,47.5526,47.5335,47.543,54112.0
2024-02-08 13:45:00,49.63,49.65,49.63,49.64,91757.0,47.5335,47.5526,47.5335,47.543,91757.0
2024-02-08 13:50:00,49.65,49.65,49.61,49.63,66453.0,47.5526,47.5526,47.5143,47.5335,66453.0
2024-02-08 13:55:00,49.62,49.64,49.61,49.64,69087.0,47.5239,47.543,47.5143,47.543,69087.0
2024-02-08 14:00:00,49.63,49.66,49.62,49.63,143439.0,47.5335,47.5622,47.5239,47.5335,143439.0
2024-02-08 14:05:00,49.62,49.64,49.61,49.63,53390.0,47.5239,47.543,47.5143,47.5335,53390.0
2024-02-08 14:10:00,49.62,49.65,49.62,49.64,21441.0,47.5239,47.5526,47.5239,47.543,21441.0
2024-02-08 14:15:00,49.63,49.64,49.61,49.62,99027.0,47.5335,47.543,47.5143,47.5239,99027.0
2024-02-08 14:20:00,49.61,49.62,49.6,49.61,72048.0,47.5143,47.5239,47.5047,47.5143,72048.0
2024-02-08 14:25:00,49.61,49.62,49.6,49.61,112294.0,47.5143,47.5239,47.5047,47.5143,112294.0
2024-02-08 14:30:00,49.6,49.62,49.58,49.59,185720.0,47.5047,47.5239,47.4856,47.4951,185720.0
2024-02-08 14:35:00,49.6,49.6,49.57,49.58,76776.0,47.5047,47.5047,47.476,47.4856,76776.0
2024-02-08 14:40:00,49.58,49.6,49.58,49.6,24121.0,47.4856,47.5047,47.4856,47.5047,24121.0
2024-02-08 14:45:00,49.6,49.61,49.59,49.61,42301.0,47.5047,47.5143,47.4951,47.5143,42301.0
2024-02-08 14:50:00,49.61,49.61,49.6,49.61,23572.0,47.5143,47.5143,47.5047,47.5143,23572.0
2024-02-08 14:55:00,49.61,49.62,49.6,49.61,62972.0,47.5143,47.5239,47.5047,47.5143,62972.0
2024-02-08 15:00:00,49.61,49.64,49.6,49.63,114028.0,47.5143,47.543,47.5047,47.5335,114028.0
2024-02-08 15:05:00,49.63,49.63,49.61,49.61,85319.0,47.5335,47.5335,47.5143,47.5143,85319.0
2024-02-08 15:10:00,49.62,49.63,49.61,49.63,73287.0,47.5239,47.5335,47.5143,47.5335,73287.0
2024-02-08 15:15:00,49.63,49.63,49.6,49.61,81365.0,47.5335,47.5335,47.5047,47.5143,81365.0
2024-02-08 15:20:00,49.61,49.64,49.6,49.63,98287.0,47.5143,47.543,47.5047,47.5335,98287.0
2024-02-08 15:25:00,49.64,49.65,49.62,49.64,77744.0,47.543,47.5526,47.5239,47.543,77744.0
2024-02-08 15:30:00,49.64,49.65,49.64,49.64,82654.0,47.543,47.5526,47.543,47.543,82654.0
2024-02-08 15:35:00,49.64,49.65,49.63,49.64,78344.0,47.543,47.5526,47.5335,47.543,78344.0
2024-02-08 15:40:00,49.64,49.65,49.63,49.65,51445.0,47.543,47.5526,47.5335,47.5526,51445.0
2024-02-08 15:45:00,49.65,49.65,49.63,49.64,187861.0,47.5526,47.5526,47.5335,47.543,187861.0
2024-02-08 15:50:00,49.64,49.64,49.61,49.63,92932.0,47.543,47.543,47.5143,47.5335,92932.0
2024-02-08 15:55:00,49.62,49.65,49.61,49.64,409388.0,47.5239,47.5526,47.5143,47.543,409388.0
2024-02-09 09:30:00,49.74,49.82,49.62,49.63,427849.0,47.6388,47.7154,47.5239,47.5335,427849.0
2024-02-09 09:35:00,49.63,49.66,49.58,49.6,81311.0,47.5335,47.5622,47.4856,47.5047,81311.0
2024-02-09 09:40:00,49.59,49.61,49.56,49.6,78661.0,47.4951,47.5143,47.4664,47.5047,78661.0
2024-02-09 09:45:00,49.6,49.6,49.56,49.58,203523.0,47.5047,47.5047,47.4664,47.4856,203523.0
2024-02-09 09:50:00,49.58,49.59,49.53,49.58,89093.0,47.4856,47.4951,47.4377,47.4856,89093.0
2024-02-09 09:55:00,49.58,49.59,49.52,49.55,167736.0,47.4856,47.4951,47.4281,47.4568,167736.0
2024-02-09 10:00:00,49.56,49.56,49.51,49.52,110780.0,47.4664,47.4664,47.4185,47.4281,110780.0
2024-02-09 10:05:00,49.52,49.56,49.5,49.55,65602.0,47.4281,47.4664,47.4089,47.4568,65602.0
2024-02-09 10:10:00,49.54,49.55,49.51,49.52,78966.0,47.4473,47.4568,47.4185,47.4281,78966.0
2024-02-09 10:15:00,49.51,49.52,49.48,49.48,65658.0,47.4185,47.4281,47.3898,47.3898,65658.0
2024-02-09 10:20:00,49.48,49.49,49.45,49.46,35389.0,47.3898,47.3994,47.3611,47.3706,35389.0
2024-02-09 10:25:00,49.46,49.51,49.45,49.51,107538.0,47.3706,47.4185,47.3611,47.4185,107538.0
2024-02-09 10:30:00,49.51,49.51,49.48,49.5,127264.0,47.4185,47.4185,47.3898,47.4089,127264.0
2024-02-09 10:35:00,49.51,49.52,49.48,49.51,54483.0,47.4185,47.4281,47.3898,47.4185,54483.0
2024-02-09 10:40:00,49.51,49.52,49.49,49.5,55088.0,47.4185,47.4281,47.3994,47.4089,55088.0
2024-02-09 10:45:00,49.5,49.52,49.48,49.52,106459.0,47.4089,47.4281,47.3898,47.4281,106459.0
2024-02-09 10:50:00,49.52,49.57,49.52,49.57,139301.0,47.4281,47.476,47.4281,47.476,139301.0
2024-02-09 10:55:00,49.57,49.61,49.56,49.61,62235.0,47.476,47.5143,47.4664,47.5143,62235.0
2024-02-09 11:00:00,49.6,49.63,49.58,49.61,111282.0,47.5047,47.5335,47.4856,47.5143,111282.0
2024-02-09 11:05:00,49.61,49.64,49.6,49.63,132377.0,47.5143,47.543,47.5047,47.5335,132377.0
2024-02-09 11:10:00,49.63,49.63,49.61,49.63,76137.0,47.5335,47.5335,47.5143,47.5335,76137.0
2024-02-09 11:15:00,49.63,49.63,49.59,49.6,95655.0,47.5335,47.5335,47.4951,47.5047,95655.0
2024-02-09 11:20:00,49.59,49.62,49.59,49.61,146334.0,47.4951,47.5239,47.4951,47.5143,146334.0
2024-02-09 11:25:00,49.59,49.64,49.59,49.64,150615.0,47.4951,47.543,47.4951,47.543,150615.0
2024-02-09 11:30:00,49.64,49.68,49.63,49.64,97960.0,47.543,47.5813,47.5335,47.543,97960.0
2024-02-09 11:35:00,49.65,49.65,49.6,49.61,75399.0,47.5526,47.5526,47.5047,47.5143,75399.0
2024-02-09 11:40:00,49.61,49.62,49.59,49.61,72535.0,47.5143,47.5239,47.4951,47.5143,72535.0
2024-02-09 11:45:00,49.6,49.63,49.6,49.62,71195.0,47.5047,47.5335,47.5047,47.5239,71195.0
2024-02-09 11:50:00,49.62,49.62,49.59,49.6,55555.0,47.5239,47.5239,47.4951,47.5047,55555.0
2024-02-09 11:55:00,49.59,49.61,49.59,49.59,58172.0,47.4951,47.5143,47.4951,47.4951,58172.0
2024-02-09 12:00:00,49.6,49.61,49.58,49.61,94365.0,47.5047,47.5143,47.4856,47.5143,94365.0
2024-02-09 12:05:00,49.6,49.61,49.59,49.61,57098.0,47.5047,47.5143,47.4951,47.5143,57098.0
2024-02-09 12:10:00,49.6,49.63,49.6,49.61,56708.0,47.5047,47.5335,47.5047,47.5143,56708.0
2024-02-09 12:15:00,49.62,49.64,49.61,49.63,67114.0,47.5239,47.543,47.5143,47.5335,67114.0
2024-02-09 12:20:00,49.63,49.63,49.62,49.63,63962.0,47.5335,47.5335,47.5239,47.5335,63962.0
2024-02-09 12:25:00,49.63,49.68,49.62,49.68,66237.0,47.5335,47.5813,47.5239,47.5813,66237.0
2024-02-09 12:30:00,49.68,49.68,49.65,49.66,103516.0,47.5813,47.5813,47.5526,47.5622,103516.0
2024-02-09 12:35:00,49.66,49.67,49.64,49.65,95578.0,47.5622,47.5718,47.543,47.5526,95578.0
2024-02-09 12:40:00,49.66,49.67,49.65,49.67,31292.0,47.5622,47.5718,47.5526,47.5718,31292.0
2024-02-09 12:45:00,49.67,49.69,49.67,49.69,38304.0,47.5718,47.5909,47.5718,47.5909,38304.0
2024-02-09 12:50:00,49.69,49.71,49.68,49.71,38845.0,47.5909,47.6101,47.5813,47.6101,38845.0
2024-02-09 12:55:00,49.71,49.72,49.7,49.71,28463.0,47.6101,47.6197,47.6005,47.6101,28463.0
2024-02-09 13:00:00,49.71,49.75,49.71,49.74,55852.0,47.6101,47.6484,47.6101,47.6388,55852.0
2024-02-09 13:05:00,49.75,49.75,49.72,49.74,86616.0,47.6484,47.6484,47.6197,47.6388,86616.0
2024-02-09 13:10:00,49.73,49.75,49.73,49.73,31461.0,47.6292,47.6484,47.6292,47.6292,31461.0
2024-02-09 13:15:00,49.74,49.75,49.73,49.75,51265.0,47.6388,47.6484,47.6292,47.6484,51265.0
2024-02-09 13:20:00,49.75,49.8,49.74,49.8,101101.0,47.6484,47.6963,47.6388,47.6963,101101.0
2024-02-09 13:25:00,49.8,49.85,49.78,49.84,264695.0,47.6963,47.7442,47.6771,47.7346,264695.0
2024-02-09 13:30:00,49.84,49.85,49.81,49.84,82487.0,47.7346,47.7442,47.7059,47.7346,82487.0
2024-02-09 13:35:00,49.84,49.84,49.81,49.84,60903.0,47.7346,47.7346,47.7059,47.7346,60903.0
2024-02-09 13:40:00,49.84,49.84,49.82,49.83,62572.0,47.7346,47.7346,47.7154,47.725,62572.0
2024-02-09 13:45:00,49.82,49.85,49.82,49.84,64018.0,47.7154,47.7442,47.7154,47.7346,64018.0
2024-02-09 13:50:00,49.84,49.87,49.83,49.86,54609.0,47.7346,47.7633,47.725,47.7537,54609.0
2024-02-09 13:55:00,49.87,49.87,49.84,49.87,112195.0,47.7633,47.7633,47.7346,47.7633,112195.0
2024-02-09 14:00:00,49.87,49.88,49.85,49.88,57484.0,47.7633,47.7729,47.7442,47.7729,57484.0
2024-02-09 14:05:00,49.87,49.88,49.86,49.87,59202.0,47.7633,47.7729,47.7537,47.7633,59202.0
2024-02-09 14:10:00,49.86,49.89,49.86,49.89,57068.0,47.7537,47.7825,47.7537,47.7825,57068.0
2024-02-09 14:15:00,49.88,49.91,49.86,49.87,110407.0,47.7729,47.8016,47.7537,47.7633,110407.0
2024-02-09 14:20:00,49.87,49.91,49.86,49.9,71668.0,47.7633,47.8016,47.7537,47.7921,71668.0
2024-02-09 14:25:00,49.9,49.91,49.89,49.9,42116.0,47.7921,47.8016,47.7825,47.7921,42116.0
2024-02-09 14:30:00,49.91,49.91,49.87,49.88,117670.0,47.8016,47.8016,47.7633,47.7729,117670.0
2024-02-09 14:35:00,49.88,49.88,49.86,49.86,32531.0,47.7729,47.7729,47.7537,47.7537,32531.0
2024-02-09 14:40:00,49.86,49.87,49.83,49.83,46517.0,47.7537,47.7633,47.725,47.725,46517.0
2024-02-09 14:45:00,49.83,49.84,49.8,49.82,40582.0,47.725,47.7346,47.6963,47.7154,40582.0
2024-02-09 14:50:00,49.82,49.82,49.8,49.81,41051.0,47.7154,47.7154,47.6963,47.7059,41051.0
2024-02-09 14:55:00,49.82,49.82,49.79,49.8,47032.0,47.7154,47.7154,47.6867,47.6963,47032.0
2024-02-09 15:00:00,49.79,49.79,49.75,49.77,62861.0,47.6867,47.6867,47.6484,47.6675,62861.0
2024-02-09 15:05:00,49.77,49.78,49.76,49.77,49284.0,47.6675,47.6771,47.658,47.6675,49284.0
2024-02-09 15:10:00,49.78,49.8,49.77,49.8,134855.0,47.6771,47.6963,47.6675,47.6963,134855.0
2024-02-09 15:15:00,49.79,49.81,49.78,49.8,91189.0,47.6867,47.7059,47.6771,47.6963,91189.0
2024-02-09 15:20:00,49.8,49.82,49.79,49.82,41635.0,47.6963,47.7154,47.6867,47.7154,41635.0
2024-02-09 15:25:00,49.82,49.84,49.81,49.83,36845.0,47.7154,47.7346,47.7059,47.725,36845.0
2024-02-09 15:30:00,49.82,49.84,49.81,49.82,99017.0,47.7154,47.7346,47.7059,47.7154,99017.0
2024-02-09 15:35:00,49.81,49.84,49.81,49.84,63140.0,47.7059,47.7346,47.7059,47.7346,63140.0
2024-02-09 15:40:00,49.84,49.85,49.82,49.83,61379.0,47.7346,47.7442,47.7154,47.725,61379.0
2024-02-09 15:45:00,49.82,49.82,49.8,49.81,85169.0,47.7154,47.7154,47.6963,47.7059,85169.0
2024-02-09 15:50:00,49.82,49.83,49.8,49.83,86106.0,47.7154,47.725,47.6963,47.725,86106.0
2024-02-09 15:55:00,49.83,49.85,49.82,49.84,195393.0,47.725,47.7442,47.7154,47.7346,195393.0
2024-02-12 09:30:00,49.86,50.01,49.86,49.99,454963.0,47.7537,47.8974,47.7537,47.8782,454963.0
2024-02-12 09:35:00,49.99,50.14,49.98,50.13,357465.0,47.8782,48.0219,47.8687,48.0123,357465.0
2024-02-12 09:40:00,50.14,50.19,50.13,50.18,289627.0,48.0219,48.0698,48.0123,48.0602,289627.0
2024-02-12 09:45:00,50.18,50.19,50.06,50.14,514327.0,48.0602,48.0698,47.9453,48.0219,514327.0
2024-02-12 09:50:00,50.16,50.3,50.15,50.26,305716.0,48.0411,48.1752,48.0315,48.1368,305716.0
2024-02-12 09:55:00,50.28,50.34,50.26,50.31,258396.0,48.156,48.2135,48.1368,48.1847,258396.0
2024-02-12 10:00:00,50.31,50.31,50.2,50.27,287868.0,48.1847,48.1847,48.0794,48.1464,287868.0
2024-02-12 10:05:00,50.27,50.28,50.21,50.24,80064.0,48.1464,48.156,48.089,48.1177,80064.0
2024-02-12 10:10:00,50.24,50.29,50.22,50.28,86503.0,48.1177,48.1656,48.0985,48.156,86503.0
2024-02-12 10:15:00,50.28,50.31,50.23,50.3,127368.0,48.156,48.1847,48.1081,48.1752,127368.0
2024-02-12 10:20:00,50.3,50.33,50.28,50.31,91566.0,48.1752,48.2039,48.156,48.1847,91566.0
2024-02-12 10:25:00,50.31,50.33,50.29,50.32,79877.0,48.1847,48.2039,48.1656,48.1943,79877.0
2024-02-12 10:30:00,50.31,50.37,50.31,50.36,139783.0,48.1847,48.2422,48.1847,48.2326,139783.0
2024-02-12 10:35:00,50.36,50.4,50.36,50.38,76350.0,48.2326,48.2709,48.2326,48.2518,76350.0
2024-02-12 10:40:00,50.38,50.4,50.36,50.37,108704.0,48.2518,48.2709,48.2326,48.2422,108704.0
2024-02-12 10:45:00,50.37,50.38,50.34,50.36,86253.0,48.2422,48.2518,48.2135,48.2326,86253.0
2024-02-12 10:50:00,50.36,50.36,50.3,50.32,296271.0,48.2326,48.2326,48.1752,48.1943,296271.0
2024-02-12 10:55:00,50.32,50.36,50.31,50.35,40139.0,48.1943,48.2326,48.1847,48.223,40139.0
2024-02-12 11:00:00,50.34,50.38,50.33,50.37,44863.0,48.2135,48.2518,48.2039,48.2422,44863.0
2024-02-12 11:05:00,50.38,50.38,50.33,50.34,94317.0,48.2518,48.2518,48.2039,48.2135,94317.0
2024-02-12 11:10:00,50.34,50.35,50.31,50.32,76207.0,48.2135,48.223,48.1847,48.1943,76207.0
2024-02-12 11:15:00,50.31,50.32,50.28,50.29,50327.0,48.1847,48.1943,48.156,48.1656,50327.0
2024-02-12 11:20:00,50.29,50.33,50.29,50.32,75287.0,48.1656,48.2039,48.1656,48.1943,75287.0
2024-02-12 11:25:00,50.33,50.33,50.31,50.31,93232.0,48.2039,48.2039,48.1847,48.1847,93232.0
2024-02-12 11:30:00,50.31,50.36,50.31,50.36,58166.0,48.1847,48.2326,48.1847,48.2326,58166.0
2024-02-12 11:35:00,50.36,50.4,50.35,50.38,82188.0,48.2326,48.2709,48.223,48.2518,82188.0
2024-02-12 11:40:00,50.37,50.37,50.34,50.35,137983.0,48.2422,48.2422,48.2135,48.223,137983.0
2024-02-12 11:45:00,50.34,50.36,50.29,50.31,104700.0,48.2135,48.2326,48.1656,48.1847,104700.0
2024-02-12 11:50:00,50.32,50.34,50.3,50.3,33264.0,48.1943,48.2135,48.1752,48.1752,33264.0
2024-02-12 11:55:00,50.3,50.31,50.28,50.3,89603.0,48.1752,48.1847,48.156,48.1752,89603.0
2024-02-12 12:00:00,50.3,50.31,50.26,50.3,42027.0,48.1752,48.1847,48.1368,48.1752,42027.0
2024-02-12 12:05:00,50.31,50.34,50.31,50.32,79564.0,48.1847,48.2135,48.1847,48.1943,79564.0
2024-02-12 12:10:00,50.32,50.34,50.31,50.33,108858.0,48.1943,48.2135,48.1847,48.2039,108858.0
2024-02-12 12:15:00,50.33,50.33,50.29,50.31,30503.0,48.2039,48.2039,48.1656,48.1847,30503.0
2024-02-12 12:20:00,50.3,50.31,50.24,50.27,88769.0,48.1752,48.1847,48.1177,48.1464,88769.0
2024-02-12 12:25:00,50.27,50.31,50.26,50.3,90478.0,48.1464,48.1847,48.1368,48.1752,90478.0
2024-02-12 12:30:00,50.3,50.32,50.29,50.3,156720.0,48.1752,48.1943,48.1656,48.1752,156720.0
2024-02-12 12:35:00,50.3,50.33,50.3,50.33,140430.0,48.1752,48.2039,48.1752,48.2039,140430.0
2024-02-12 12:40:00,50.33,50.36,50.33,50.36,59477.0,48.2039,48.2326,48.2039,48.2326,59477.0
2024-02-12 12:45:00,50.35,50.38,50.35,50.38,126540.0,48.223,48.2518,48.223,48.2518,126540.0
2024-02-12 12:50:00,50.38,50.4,50.37,50.39,75105.0,48.2518,48.2709,48.2422,48.2614,75105.0
2024-02-12 12:55:00,50.39,50.41,50.39,50.41,78766.0,48.2614,48.2805,48.2614,48.2805,78766.0
2024-02-12 13:00:00,50.41,50.42,50.39,50.4,78267.0,48.2805,48.2901,48.2614,48.2709,78267.0
2024-02-12 13:05:00,50.39,50.41,50.39,50.4,71086.0,48.2614,48.2805,48.2614,48.2709,71086.0
2024-02-12 13:10:00,50.4,50.41,50.39,50.4,138128.0,48.2709,48.2805,48.2614,48.2709,138128.0
2024-02-12 13:15:00,50.39,50.41,50.38,50.38,69789.0,48.2614,48.2805,48.2518,48.2518,69789.0
2024-02-12 13:20:00,50.39,50.39,50.33,50.35,159007.0,48.2614,48.2614,48.2039,48.223,159007.0
2024-02-12 13:25:00,50.35,50.36,50.32,50.32,39240.0,48.223,48.2326,48.1943,48.1943,39240.0
2024-02-12 13:30:00,50.31,50.33,50.3,50.31,37265.0,48.1847,48.2039,48.1752,48.1847,37265.0
2024-02-12 13:35:00,50.31,50.32,50.26,50.28,67509.0,48.1847,48.1943,48.1368,48.156,67509.0
2024-02-12 13:40:00,50.27,50.28,50.24,50.26,76085.0,48.1464,48.156,48.1177,48.1368,76085.0
2024-02-12 13:45:00,50.26,50.28,50.25,50.27,115761.0,48.1368,48.156,48.1273,48.1464,115761.0
2024-02-12 13:50:00,50.27,50.28,50.26,50.27,52378.0,48.1464,48.156,48.1368,48.1464,52378.0
2024-02-12 13:55:00,50.28,50.29,50.26,50.28,42267.0,48.156,48.1656,48.1368,48.156,42267.0
2024-02-12 14:00:00,50.27,50.29,50.26,50.28,183980.0,48.1464,48.1656,48.1368,48.156,183980.0
2024-02-12 14:05:00,50.29,50.29,50.27,50.29,67947.0,48.1656,48.1656,48.1464,48.1656,67947.0
2024-02-12 14:10:00,50.28,50.3,50.26,50.27,84737.0,48.156,48.1752,48.1368,48.1464,84737.0
2024-02-12 14:15:00,50.26,50.26,50.17,50.18,104888.0,48.1368,48.1368,48.0506,48.0602,104888.0
2024-02-12 14:20:00,50.17,50.22,50.17,50.21,72273.0,48.0506,48.0985,48.0506,48.089,72273.0
2024-02-12 14:25:00,50.21,50.22,50.18,50.21,88902.0,48.089,48.0985,48.0602,48.089,88902.0
2024-02-12 14:30:00,50.2,50.21,50.18,50.18,113902.0,48.0794,48.089,48.0602,48.0602,113902.0
2024-02-12 14:35:00,50.19,50.19,50.15,50.18,108525.0,48.0698,48.0698,48.0315,48.0602,108525.0
2024-02-12 14:40:00,50.18,50.19,50.16,50.17,52125.0,48.0602,48.0698,48.0411,48.0506,52125.0
2024-02-12 14:45:00,50.16,50.17,50.14,50.15,37836.0,48.0411,48.0506,48.0219,48.0315,37836.0
2024-02-12 14:50:00,50.15,50.15,50.12,50.14,81793.0,48.0315,48.0315,48.0028,48.0219,81793.0
2024-02-12 14:55:00,50.14,50.14,50.11,50.12,46432.0,48.0219,48.0219,47.9932,48.0028,46432.0
2024-02-12 15:00:00,50.13,50.17,50.13,50.16,66084.0,48.0123,48.0506,48.0123,48.0411,66084.0
2024-02-12 15:05:00,50.16,50.19,50.16,50.19,49587.0,48.0411,48.0698,48.0411,48.0698,49587.0
2024-02-12 15:10:00,50.18,50.21,50.17,50.19,79500.0,48.0602,48.089,48.0506,48.0698,79500.0
2024-02-12 15:15:00,50.2,50.22,50.19,50.21,60543.0,48.0794,48.0985,48.0698,48.089,60543.0
2024-02-12 15:20:00,50.22,50.23,50.2,50.21,60990.0,48.0985,48.1081,48.0794,48.089,60990.0
2024-02-12 15:25:00,50.2,50.23,50.19,50.21,159552.0,48.0794,48.1081,48.0698,48.089,159552.0
2024-02-12 15:30:00,50.22,50.23,50.21,50.22,120604.0,48.0985,48.1081,48.089,48.0985,120604.0
2024-02-12 15:35:00,50.22,50.23,50.19,50.2,187426.0,48.0985,48.1081,48.0698,48.0794,187426.0
2024-02-12 15:40:00,50.2,50.22,50.19,50.22,74199.0,48.0794,48.0985,48.0698,48.0985,74199.0
2024-02-12 15:45:00,50.22,50.22,50.18,50.2,81173.0,48.0985,48.0985,48.0602,48.0794,81173.0
2024-02-12 15:50:00,50.2,50.2,50.17,50.18,111635.0,48.0794,48.0794,48.0506,48.0602,111635.0
2024-02-12 15:55:00,50.18,50.18,50.15,50.18,244884.0,48.0602,48.0602,48.0315,48.0602,244884.0
2024-02-13 09:30:00,49.57,49.7,49.54,49.7,299476.0,47.476,47.6005,47.4473,47.6005,299476.0
2024-02-13 09:35:00,49.7,49.72,49.57,49.58,150349.0,47.6005,47.6197,47.476,47.4856,150349.0
2024-02-13 09:40:00,49.58,49.64,49.56,49.59,139685.0,47.4856,47.543,47.4664,47.4951,139685.0
2024-02-13 09:45:00,49.59,49.64,49.52,49.53,118606.0,47.4951,47.543,47.4281,47.4377,118606.0
2024-02-13 09:50:00,49.54,49.56,49.48,49.48,85924.0,47.4473,47.4664,47.3898,47.3898,85924.0
2024-02-13 09:55:00,49.49,49.51,49.44,49.49,118806.0,47.3994,47.4185,47.3515,47.3994,118806.0
2024-02-13 10:00:00,49.49,49.51,49.44,49.45,162844.0,47.3994,47.4185,47.3515,47.3611,162844.0
2024-02-13 10:05:00,49.45,49.45,49.37,49.39,218016.0,47.3611,47.3611,47.2844,47.3036,218016.0
2024-02-13 10:10:00,49.39,49.44,49.33,49.33,158860.0,47.3036,47.3515,47.2461,47.2461,158860.0
2024-02-13 10:15:00,49.33,49.38,49.32,49.36,111510.0,47.2461,47.294,47.2366,47.2749,111510.0
2024-02-13 10:20:00,49.37,49.41,49.35,49.39,105504.0,47.2844,47.3227,47.2653,47.3036,105504.0
2024-02-13 10:25:00,49.39,49.51,49.39,49.5,136213.0,47.3036,47.4185,47.3036,47.4089,136213.0
2024-02-13 10:30:00,49.5,49.51,49.45,49.46,142453.0,47.4089,47.4185,47.3611,47.3706,142453.0
2024-02-13 10:35:00,49.47,49.47,49.38,49.45,140219.0,47.3802,47.3802,47.294,47.3611,140219.0
2024-02-13 10:40:00,49.44,49.47,49.39,49.46,167906.0,47.3515,47.3802,47.3036,47.3706,167906.0
2024-02-13 10:45:00,49.46,49.46,49.41,49.44,132579.0,47.3706,47.3706,47.3227,47.3515,132579.0
2024-02-13 10:50:00,49.44,49.46,49.41,49.43,184711.0,47.3515,47.3706,47.3227,47.3419,184711.0
2024-02-13 10:55:00,49.44,49.44,49.38,49.39,149672.0,47.3515,47.3515,47.294,47.3036,149672.0
2024-02-13 11:00:00,49.39,49.43,49.39,49.42,219082.0,47.3036,47.3419,47.3036,47.3323,219082.0
2024-02-13 11:05:00,49.41,49.45,49.41,49.44,137133.0,47.3227,47.3611,47.3227,47.3515,137133.0
2024-02-13 11:10:00,49.44,49.45,49.38,49.38,76194.0,47.3515,47.3611,47.294,47.294,76194.0
2024-02-13 11:15:00,49.38,49.39,49.33,49.34,178286.0,47.294,47.3036,47.2461,47.2557,178286.0
2024-02-13 11:20:00,49.34,49.37,49.3,49.37,195376.0,47.2557,47.2844,47.2174,47.2844,195376.0
2024-02-13 11:25:00,49.36,49.38,49.32,49.33,156954.0,47.2749,47.294,47.2366,47.2461,156954.0
2024-02-13 11:30:00,49.33,49.37,49.32,49.35,256936.0,47.2461,47.2844,47.2366,47.2653,256936.0
2024-02-13 11:35:00,49.35,49.4,49.33,49.39,154232.0,47.2653,47.3132,47.2461,47.3036,154232.0
2024-02-13 11:40:00,49.39,49.41,49.35,49.36,92860.0,47.3036,47.3227,47.2653,47.2749,92860.0
2024-02-13 11:45:00,49.36,49.38,49.35,49.38,171427.0,47.2749,47.294,47.2653,47.294,171427.0
2024-02-13 11:50:00,49.37,49.38,49.35,49.36,62267.0,47.2844,47.294,47.2653,47.2749,62267.0
2024-02-13 11:55:00,49.37,49.39,49.34,49.38,101619.0,47.2844,47.3036,47.2557,47.294,101619.0
2024-02-13 12:00:00,49.38,49.39,49.36,49.37,93347.0,47.294,47.3036,47.2749,47.2844,93347.0
2024-02-13 12:05:00,49.37,49.37,49.32,49.33,95216.0,47.2844,47.2844,47.2366,47.2461,95216.0
2024-02-13 12:10:00,49.33,49.36,49.32,49.34,88722.0,47.2461,47.2749,47.2366,47.2557,88722.0
2024-02-13 12:15:00,49.36,49.37,49.33,49.34,123021.0,47.2749,47.2844,47.2461,47.2557,123021.0
2024-02-13 12:20:00,49.33,49.35,49.32,49.33,91860.0,47.2461,47.2653,47.2366,47.2461,91860.0
2024-02-13 12:25:00,49.32,49.33,49.29,49.32,140940.0,47.2366,47.2461,47.2078,47.2366,140940.0
2024-02-13 12:30:00,49.32,49.37,49.31,49.36,71295.0,47.2366,47.2844,47.227,47.2749,71295.0
2024-02-13 12:35:00,49.36,49.36,49.33,49.34,41838.0,47.2749,47.2749,47.2461,47.2557,41838.0
2024-02-13 12:40:00,49.35,49.36,49.33,49.36,28890.0,47.2653,47.2749,47.2461,47.2749,28890.0
2024-02-13 12:45:00,49.36,49.36,49.32,49.34,41832.0,47.2749,47.2749,47.2366,47.2557,41832.0
2024-02-13 12:50:00,49.34,49.35,49.31,49.31,64390.0,47.2557,47.2653,47.227,47.227,64390.0
2024-02-13 12:55:00,49.31,49.31,49.28,49.29,26891.0,47.227,47.227,47.1982,47.2078,26891.0
2024-02-13 13:00:00,49.3,49.32,49.29,49.32,84229.0,47.2174,47.2366,47.2078,47.2366,84229.0
2024-02-13 13:05:00,49.31,49.31,49.3,49.3,16916.0,47.227,47.227,47.2174,47.2174,16916.0
2024-02-13 13:10:00,49.3,49.34,49.26,49.34,172988.0,47.2174,47.2557,47.1791,47.2557,172988.0
2024-02-13 13:15:00,49.35,49.37,49.33,49.35,113714.0,47.2653,47.2844,47.2461,47.2653,113714.0
2024-02-13 13:20:00,49.34,49.34,49.31,49.32,437839.0,47.2557,47.2557,47.227,47.2366,437839.0
2024-02-13 13:25:00,49.31,49.32,49.29,49.3,147163.0,47.227,47.2366,47.2078,47.2174,147163.0
2024-02-13 13:30:00,49.3,49.3,49.26,49.27,43914.0,47.2174,47.2174,47.1791,47.1887,43914.0
2024-02-13 13:35:00,49.28,49.29,49.26,49.27,42513.0,47.1982,47.2078,47.1791,47.1887,42513.0
2024-02-13 13:40:00,49.27,49.28,49.25,49.25,25235.0,47.1887,47.1982,47.1695,47.1695,25235.0
2024-02-13 13:45:00,49.26,49.27,49.24,49.24,24337.0,47.1791,47.1887,47.1599,47.1599,24337.0
2024-02-13 13:50:00,49.24,49.25,49.22,49.23,40430.0,47.1599,47.1695,47.1408,47.1504,40430.0
2024-02-13 13:55:00,49.23,49.24,49.21,49.24,42925.0,47.1504,47.1599,47.1312,47.1599,42925.0
2024-02-13 14:00:00,49.23,49.24,49.19,49.19,99088.0,47.1504,47.1599,47.112,47.112,99088.0
2024-02-13 14:05:00,49.19,49.2,49.17,49.17,756538.0,47.112,47.1216,47.0929,47.0929,756538.0
2024-02-13 14:10:00,49.17,49.17,49.13,49.15,193757.0,47.0929,47.0929,47.0546,47.0737,193757.0
2024-02-13 14:15:00,49.15,49.18,49.14,49.15,97420.0,47.0737,47.1025,47.0642,47.0737,97420.0
2024-02-13 14:20:00,49.16,49.16,49.14,49.15,31777.0,47.0833,47.0833,47.0642,47.0737,31777.0
2024-02-13 14:25:00,49.15,49.17,49.12,49.15,78393.0,47.0737,47.0929,47.045,47.0737,78393.0
2024-02-13 14:30:00,49.15,49.19,49.14,49.19,98449.0,47.0737,47.112,47.0642,47.112,98449.0
2024-02-13 14:35:00,49.19,49.2,49.17,49.19,45022.0,47.112,47.1216,47.0929,47.112,45022.0
2024-02-13 14:40:00,49.19,49.19,49.14,49.15,90969.0,47.112,47.112,47.0642,47.0737,90969.0
2024-02-13 14:45:00,49.15,49.16,49.09,49.13,2823254.0,47.0737,47.0833,47.0163,47.0546,2823254.0
2024-02-13 14:50:00,49.13,49.13,49.07,49.08,64371.0,47.0546,47.0546,46.9971,47.0067,64371.0
2024-02-13 14:55:00,49.08,49.1,49.07,49.07,42558.0,47.0067,47.0258,46.9971,46.9971,42558.0
2024-02-13 15:00:00,49.07,49.1,49.06,49.07,75088.0,46.9971,47.0258,46.9875,46.9971,75088.0
2024-02-13 15:05:00,49.07,49.1,49.06,49.07,147084.0,46.9971,47.0258,46.9875,46.9971,147084.0
2024-02-13 15:10:00,49.07,49.1,49.06,49.08,196747.0,46.9971,47.0258,46.9875,47.0067,196747.0
2024-02-13 15:15:00,49.08,49.09,49.07,49.09,57583.0,47.0067,47.0163,46.9971,47.0163,57583.0
2024-02-13 15:20:00,49.08,49.09,49.04,49.05,131569.0,47.0067,47.0163,46.9684,46.978,131569.0
2024-02-13 15:25:00,49.05,49.09,49.05,49.09,44095.0,46.978,47.0163,46.978,47.0163,44095.0
2024-02-13 15:30:00,49.08,49.12,49.08,49.12,82219.0,47.0067,47.045,47.0067,47.045,82219.0
2024-02-13 15:35:00,49.12,49.14,49.11,49.12,91952.0,47.045,47.0642,47.0354,47.045,91952.0
2024-02-13 15:40:00,49.12,49.17,49.11,49.17,185906.0,47.045,47.0929,47.0354,47.0929,185906.0
2024-02-13 15:45:00,49.17,49.19,49.16,49.18,167745.0,47.0929,47.112,47.0833,47.1025,167745.0
2024-02-13 15:50:00,49.18,49.2,49.17,49.19,182444.0,47.1025,47.1216,47.0929,47.112,182444.0
2024-02-13 15:55:00,49.2,49.25,49.19,49.23,215007.0,47.1216,47.1695,47.112,47.1504,215007.0
2024-02-14 09:30:00,49.82,49.88,49.81,49.82,135869.0,47.7154,47.7729,47.7059,47.7154,135869.0
2024-02-14 09:35:00,49.82,49.83,49.76,49.77,139284.0,47.7154,47.725,47.658,47.6675,139284.0
2024-02-14 09:40:00,49.76,49.85,49.76,49.84,85799.0,47.658,47.7442,47.658,47.7346,85799.0
2024-02-14 09:45:00,49.84,49.87,49.83,49.85,98068.0,47.7346,47.7633,47.725,47.7442,98068.0
2024-02-14 09:50:00,49.86,49.89,49.84,49.86,96352.0,47.7537,47.7825,47.7346,47.7537,96352.0
2024-02-14 09:55:00,49.87,49.89,49.82,49.84,114726.0,47.7633,47.7825,47.7154,47.7346,114726.0
2024-02-14 10:00:00,49.84,49.86,49.79,49.86,74784.0,47.7346,47.7537,47.6867,47.7537,74784.0
2024-02-14 10:05:00,49.84,49.86,49.79,49.8,54394.0,47.7346,47.7537,47.6867,47.6963,54394.0
2024-02-14 10:10:00,49.81,49.85,49.8,49.82,32039.0,47.7059,47.7442,47.6963,47.7154,32039.0
2024-02-14 10:15:00,49.82,49.88,49.81,49.88,86199.0,47.7154,47.7729,47.7059,47.7729,86199.0
2024-02-14 10:20:00,49.88,49.91,49.88,49.9,71592.0,47.7729,47.8016,47.7729,47.7921,71592.0
2024-02-14 10:25:00,49.9,49.92,49.88,49.88,40194.0,47.7921,47.8112,47.7729,47.7729,40194.0
2024-02-14 10:30:00,49.89,49.92,49.87,49.88,91439.0,47.7825,47.8112,47.7633,47.7729,91439.0
2024-02-14 10:35:00,49.88,49.89,49.83,49.84,45093.0,47.7729,47.7825,47.725,47.7346,45093.0
2024-02-14 10:40:00,49.83,49.85,49.79,49.84,53068.0,47.725,47.7442,47.6867,47.7346,53068.0
2024-02-14 10:45:00,49.84,49.9,49.84,49.88,59470.0,47.7346,47.7921,47.7346,47.7729,59470.0
2024-02-14 10:50:00,49.88,49.88,49.84,49.85,42907.0,47.7729,47.7729,47.7346,47.7442,42907.0
2024-02-14 10:55:00,49.85,49.87,49.82,49.83,74655.0,47.7442,47.7633,47.7154,47.725,74655.0
2024-02-14 11:00:00,49.82,49.83,49.78,49.82,193634.0,47.7154,47.725,47.6771,47.7154,193634.0
2024-02-14 11:05:00,49.82,49.87,49.82,49.87,78781.0,47.7154,47.7633,47.7154,47.7633,78781.0
2024-02-14 11:10:00,49.87,49.89,49.85,49.85,62610.0,47.7633,47.7825,47.7442,47.7442,62610.0
2024-02-14 11:15:00,49.85,49.87,49.83,49.86,62007.0,47.7442,47.7633,47.725,47.7537,62007.0
2024-02-14 11:20:00,49.85,49.88,49.83,49.86,82230.0,47.7442,47.7729,47.725,47.7537,82230.0
2024-02-14 11:25:00,49.87,49.88,49.85,49.87,105504.0,47.7633,47.7729,47.7442,47.7633,105504.0
2024-02-14 11:30:00,49.87,49.91,49.87,49.89,79490.0,47.7633,47.8016,47.7633,47.7825,79490.0
2024-02-14 11:35:00,49.9,49.92,49.89,49.91,98967.0,47.7921,47.8112,47.7825,47.8016,98967.0
2024-02-14 11:40:00,49.91,49.91,49.86,49.86,81374.0,47.8016,47.8016,47.7537,47.7537,81374.0
2024-02-14 11:45:00,49.86,49.89,49.85,49.89,53214.0,47.7537,47.7825,47.7442,47.7825,53214.0
2024-02-14 11:50:00,49.89,49.91,49.88,49.89,40623.0,47.7825,47.8016,47.7729,47.7825,40623.0
2024-02-14 11:55:00,49.9,49.91,49.85,49.86,108251.0,47.7921,47.8016,47.7442,47.7537,108251.0
2024-02-14 12:00:00,49.85,49.85,49.79,49.8,149585.0,47.7442,47.7442,47.6867,47.6963,149585.0
2024-02-14 12:05:00,49.79,49.82,49.77,49.82,58390.0,47.6867,47.7154,47.6675,47.7154,58390.0
2024-02-14 12:10:00,49.81,49.85,49.81,49.85,79718.0,47.7059,47.7442,47.7059,47.7442,79718.0
2024-02-14 12:15:00,49.84,49.88,49.83,49.88,63721.0,47.7346,47.7729,47.725,47.7729,63721.0
2024-02-14 12:20:00,49.88,49.89,49.86,49.88,105317.0,47.7729,47.7825,47.7537,47.7729,105317.0
2024-02-14 12:25:00,49.88,49.9,49.87,49.9,66601.0,47.7729,47.7921,47.7633,47.7921,66601.0
2024-02-14 12:30:00,49.9,49.91,49.88,49.88,164247.0,47.7921,47.8016,47.7729,47.7729,164247.0
2024-02-14 12:35:00,49.88,49.9,49.86,49.89,76895.0,47.7729,47.7921,47.7537,47.7825,76895.0
2024-02-14 12:40:00,49.89,49.91,49.89,49.91,29067.0,47.7825,47.8016,47.7825,47.8016,29067.0
2024-02-14 12:45:00,49.9,49.93,49.89,49.92,50110.0,47.7921,47.8208,47.7825,47.8112,50110.0
2024-02-14 12:50:00,49.93,49.93,49.9,49.92,76743.0,47.8208,47.8208,47.7921,47.8112,76743.0
2024-02-14 12:55:00,49.92,49.93,49.91,49.91,57171.0,47.8112,47.8208,47.8016,47.8016,57171.0
2024-02-14 13:00:00,49.91,49.95,49.9,49.95,122207.0,47.8016,47.8399,47.7921,47.8399,122207.0
2024-02-14 13:05:00,49.95,49.95,49.91,49.91,110596.0,47.8399,47.8399,47.8016,47.8016,110596.0
2024-02-14 13:10:00,49.91,49.91,49.86,49.87,138068.0,47.8016,47.8016,47.7537,47.7633,138068.0
2024-02-14 13:15:00,49.88,49.9,49.86,49.89,22241.0,47.7729,47.7921,47.7537,47.7825,22241.0
2024-02-14 13:20:00,49.9,49.91,49.87,49.89,59813.0,47.7921,47.8016,47.7633,47.7825,59813.0
2024-02-14 13:25:00,49.89,49.9,49.89,49.9,24876.0,47.7825,47.7921,47.7825,47.7921,24876.0
2024-02-14 13:30:00,49.9,49.95,49.89,49.95,108302.0,47.7921,47.8399,47.7825,47.8399,108302.0
2024-02-14 13:35:00,49.94,49.99,49.94,49.98,116553.0,47.8304,47.8782,47.8304,47.8687,116553.0
2024-02-14 13:40:00,49.99,50.0,49.94,49.94,203593.0,47.8782,47.8878,47.8304,47.8304,203593.0
2024-02-14 13:45:00,49.94,49.95,49.93,49.95,73132.0,47.8304,47.8399,47.8208,47.8399,73132.0
2024-02-14 13:50:00,49.94,49.95,49.93,49.94,1169029.0,47.8304,47.8399,47.8208,47.8304,1169029.0
2024-02-14 13:55:00,49.94,49.94,49.9,49.93,104428.0,47.8304,47.8304,47.7921,47.8208,104428.0
2024-02-14 14:00:00,49.93,49.94,49.9,49.91,39059.0,47.8208,47.8304,47.7921,47.8016,39059.0
2024-02-14 14:05:00,49.9,49.9,49.87,49.9,70367.0,47.7921,47.7921,47.7633,47.7921,70367.0
2024-02-14 14:10:00,49.89,49.93,49.88,49.92,80684.0,47.7825,47.8208,47.7729,47.8112,80684.0
2024-02-14 14:15:00,49.92,49.93,49.9,49.91,117882.0,47.8112,47.8208,47.7921,47.8016,117882.0
2024-02-14 14:20:00,49.91,49.95,49.9,49.95,92252.0,47.8016,47.8399,47.7921,47.8399,92252.0
2024-02-14 14:25:00,49.95,49.98,49.94,49.97,78918.0,47.8399,47.8687,47.8304,47.8591,78918.0
2024-02-14 14:30:00,49.97,49.98,49.94,49.96,89853.0,47.8591,47.8687,47.8304,47.8495,89853.0
2024-02-14 14:35:00,49.96,49.99,49.95,49.97,74729.0,47.8495,47.8782,47.8399,47.8591,74729.0
2024-02-14 14:40:00,49.97,49.97,49.94,49.95,90576.0,47.8591,47.8591,47.8304,47.8399,90576.0
2024-02-14 14:45:00,49.95,49.95,49.93,49.94,184481.0,47.8399,47.8399,47.8208,47.8304,184481.0
2024-02-14 14:50:00,49.94,49.95,49.93,49.95,86178.0,47.8304,47.8399,47.8208,47.8399,86178.0
2024-02-14 14:55:00,49.95,49.96,49.93,49.96,178869.0,47.8399,47.8495,47.8208,47.8495,178869.0
2024-02-14 15:00:00,49.96,49.97,49.94,49.96,247012.0,47.8495,47.8591,47.8304,47.8495,247012.0
2024-02-14 15:05:00,49.96,49.97,49.95,49.97,165526.0,47.8495,47.8591,47.8399,47.8591,165526.0
2024-02-14 15:10:00,49.98,49.98,49.96,49.97,192196.0,47.8687,47.8687,47.8495,47.8591,192196.0
2024-02-14 15:15:00,49.97,49.98,49.96,49.97,175203.0,47.8591,47.8687,47.8495,47.8591,175203.0
2024-02-14 15:20:00,49.97,49.98,49.95,49.98,84286.0,47.8591,47.8687,47.8399,47.8687,84286.0
2024-02-14 15:25:00,49.98,50.0,49.97,49.99,54553.0,47.8687,47.8878,47.8591,47.8782,54553.0
2024-02-14 15:30:00,50.0,50.0,49.96,49.96,333142.0,47.8878,47.8878,47.8495,47.8495,333142.0
2024-02-14 15:35:00,49.97,49.98,49.96,49.98,232485.0,47.8591,47.8687,47.8495,47.8687,232485.0
2024-02-14 15:40:00,49.98,49.98,49.96,49.96,456280.0,47.8687,47.8687,47.8495,47.8495,456280.0
2024-02-14 15:45:00,49.96,49.97,49.94,49.94,119281.0,47.8495,47.8591,47.8304,47.8304,119281.0
2024-02-14 15:50:00,49.95,49.96,49.93,49.95,351997.0,47.8399,47.8495,47.8208,47.8399,351997.0
2024-02-14 15:55:00,49.95,50.0,49.94,49.99,742297.0,47.8399,47.8878,47.8304,47.8782,742297.0
2024-02-15 09:30:00,50.01,50.13,49.99,50.13,315703.0,47.8974,48.0123,47.8782,48.0123,315703.0
2024-02-15 09:35:00,50.14,50.15,50.08,50.15,285204.0,48.0219,48.0315,47.9644,48.0315,285204.0
2024-02-15 09:40:00,50.15,50.19,50.14,50.15,583077.0,48.0315,48.0698,48.0219,48.0315,583077.0
2024-02-15 09:45:00,50.15,50.18,50.12,50.12,235790.0,48.0315,48.0602,48.0028,48.0028,235790.0
2024-02-15 09:50:00,50.12,50.16,50.09,50.11,237618.0,48.0028,48.0411,47.974,47.9932,237618.0
2024-02-15 09:55:00,50.11,50.14,50.09,50.09,57483.0,47.9932,48.0219,47.974,47.974,57483.0
2024-02-15 10:00:00,50.12,50.15,50.1,50.11,148016.0,48.0028,48.0315,47.9836,47.9932,148016.0
2024-02-15 10:05:00,50.11,50.14,50.09,50.14,120940.0,47.9932,48.0219,47.974,48.0219,120940.0
2024-02-15 10:10:00,50.14,50.15,50.11,50.14,46032.0,48.0219,48.0315,47.9932,48.0219,46032.0
2024-02-15 10:15:00,50.15,50.19,50.14,50.16,44204.0,48.0315,48.0698,48.0219,48.0411,44204.0
2024-02-15 10:20:00,50.16,50.17,50.14,50.15,103221.0,48.0411,48.0506,48.0219,48.0315,103221.0
2024-02-15 10:25:00,50.15,50.17,50.11,50.11,57176.0,48.0315,48.0506,47.9932,47.9932,57176.0
2024-02-15 10:30:00,50.12,50.14,50.09,50.11,89430.0,48.0028,48.0219,47.974,47.9932,89430.0
2024-02-15 10:35:00,50.12,50.14,50.1,50.13,310258.0,48.0028,48.0219,47.9836,48.0123,310258.0
2024-02-15 10:40:00,50.14,50.14,50.09,50.11,143550.0,48.0219,48.0219,47.974,47.9932,143550.0
2024-02-15 10:45:00,50.1,50.13,50.07,50.09,53793.0,47.9836,48.0123,47.9549,47.974,53793.0
2024-02-15 10:50:00,50.09,50.1,50.07,50.09,69993.0,47.974,47.9836,47.9549,47.974,69993.0
2024-02-15 10:55:00,50.09,50.1,50.07,50.09,82453.0,47.974,47.9836,47.9549,47.974,82453.0
2024-02-15 11:00:00,50.09,50.09,50.03,50.04,68863.0,47.974,47.974,47.9166,47.9261,68863.0
2024-02-15 11:05:00,50.05,50.06,50.01,50.02,62997.0,47.9357,47.9453,47.8974,47.907,62997.0
2024-02-15 11:10:00,50.02,50.05,50.01,50.03,61208.0,47.907,47.9357,47.8974,47.9166,61208.0
2024-02-15 11:15:00,50.03,50.05,50.02,50.03,191009.0,47.9166,47.9357,47.907,47.9166,191009.0
2024-02-15 11:20:00,50.03,50.05,50.02,50.04,93539.0,47.9166,47.9357,47.907,47.9261,93539.0
2024-02-15 11:25:00,50.04,50.07,50.02,50.03,102099.0,47.9261,47.9549,47.907,47.9166,102099.0
2024-02-15 11:30:00,50.03,50.06,50.03,50.03,66896.0,47.9166,47.9453,47.9166,47.9166,66896.0
2024-02-15 11:35:00,50.04,50.09,50.03,50.09,82845.0,47.9261,47.974,47.9166,47.974,82845.0
2024-02-15 11:40:00,50.09,50.1,50.07,50.07,66142.0,47.974,47.9836,47.9549,47.9549,66142.0
2024-02-15 11:45:00,50.08,50.09,50.07,50.08,64687.0,47.9644,47.974,47.9549,47.9644,64687.0
2024-02-15 11:50:00,50.08,50.09,50.04,50.06,51824.0,47.9644,47.974,47.9261,47.9453,51824.0
2024-02-15 11:55:00,50.06,50.08,50.05,50.08,50859.0,47.9453,47.9644,47.9357,47.9644,50859.0
2024-02-15 12:00:00,50.08,50.1,50.07,50.09,34117.0,47.9644,47.9836,47.9549,47.974,34117.0
2024-02-15 12:05:00,50.09,50.11,50.09,50.11,33489.0,47.974,47.9932,47.974,47.9932,33489.0
2024-02-15 12:10:00,50.11,50.11,50.09,50.1,754640.0,47.9932,47.9932,47.974,47.9836,754640.0
2024-02-15 12:15:00,50.1,50.11,50.09,50.11,211533.0,47.9836,47.9932,47.974,47.9932,211533.0
2024-02-15 12:20:00,50.1,50.12,50.09,50.11,16318.0,47.9836,48.0028,47.974,47.9932,16318.0
2024-02-15 12:25:00,50.11,50.12,50.1,50.12,24901.0,47.9932,48.0028,47.9836,48.0028,24901.0
2024-02-15 12:30:00,50.12,50.13,50.09,50.11,102138.0,48.0028,48.0123,47.974,47.9932,102138.0
2024-02-15 12:35:00,50.11,50.12,50.1,50.11,150977.0,47.9932,48.0028,47.9836,47.9932,150977.0
2024-02-15 12:40:00,50.11,50.14,50.11,50.14,112057.0,47.9932,48.0219,47.9932,48.0219,112057.0
2024-02-15 12:45:00,50.14,50.15,50.09,50.1,80768.0,48.0219,48.0315,47.974,47.9836,80768.0
2024-02-15 12:50:00,50.1,50.12,50.09,50.11,49263.0,47.9836,48.0028,47.974,47.9932,49263.0
2024-02-15 12:55:00,50.12,50.12,50.08,50.08,85496.0,48.0028,48.0028,47.9644,47.9644,85496.0
2024-02-15 13:00:00,50.08,50.09,50.07,50.08,36668.0,47.9644,47.974,47.9549,47.9644,36668.0
2024-02-15 13:05:00,50.07,50.12,50.07,50.11,28344.0,47.9549,48.0028,47.9549,47.9932,28344.0
2024-02-15 13:10:00,50.11,50.16,50.1,50.14,493965.0,47.9932,48.0411,47.9836,48.0219,493965.0
2024-02-15 13:15:00,50.15,50.16,50.13,50.14,60930.0,48.0315,48.0411,48.0123,48.0219,60930.0
2024-02-15 13:20:00,50.14,50.17,50.13,50.15,126075.0,48.0219,48.0506,48.0123,48.0315,126075.0
2024-02-15 13:25:00,50.15,50.16,50.14,50.16,32222.0,48.0315,48.0411,48.0219,48.0411,32222.0
2024-02-15 13:30:00,50.16,50.17,50.12,50.13,25437.0,48.0411,48.0506,48.0028,48.0123,25437.0
2024-02-15 13:35:00,50.13,50.14,50.12,50.13,52662.0,48.0123,48.0219,48.0028,48.0123,52662.0
2024-02-15 13:40:00,50.14,50.15,50.12,50.13,158130.0,48.0219,48.0315,48.0028,48.0123,158130.0
2024-02-15 13:45:00,50.12,50.14,50.11,50.12,85756.0,48.0028,48.0219,47.9932,48.0028,85756.0
2024-02-15 13:50:00,50.12,50.15,50.12,50.13,88038.0,48.0028,48.0315,48.0028,48.0123,88038.0
2024-02-15 13:55:00,50.14,50.14,50.12,50.14,49831.0,48.0219,48.0219,48.0028,48.0219,49831.0
2024-02-15 14:00:00,50.14,50.17,50.13,50.16,216062.0,48.0219,48.0506,48.0123,48.0411,216062.0
2024-02-15 14:05:00,50.16,50.18,50.15,50.18,87723.0,48.0411,48.0602,48.0315,48.0602,87723.0
2024-02-15 14:10:00,50.17,50.18,50.12,50.14,91460.0,48.0506,48.0602,48.0028,48.0219,91460.0
2024-02-15 14:15:00,50.14,50.17,50.13,50.16,81296.0,48.0219,48.0506,48.0123,48.0411,81296.0
2024-02-15 14:20:00,50.16,50.18,50.15,50.17,84130.0,48.0411,48.0602,48.0315,48.0506,84130.0
2024-02-15 14:25:00,50.16,50.18,50.14,50.18,72398.0,48.0411,48.0602,48.0219,48.0602,72398.0
2024-02-15 14:30:00,50.18,50.18,50.16,50.18,91215.0,48.0602,48.0602,48.0411,48.0602,91215.0
2024-02-15 14:35:00,50.18,50.2,50.17,50.18,216843.0,48.0602,48.0794,48.0506,48.0602,216843.0
2024-02-15 14:40:00,50.18,50.18,50.17,50.17,35526.0,48.0602,48.0602,48.0506,48.0506,35526.0
2024-02-15 14:45:00,50.17,50.2,50.17,50.19,36003.0,48.0506,48.0794,48.0506,48.0698,36003.0
2024-02-15 14:50:00,50.2,50.21,50.18,50.21,36629.0,48.0794,48.089,48.0602,48.089,36629.0
2024-02-15 14:55:00,50.21,50.21,50.18,50.2,41589.0,48.089,48.089,48.0602,48.0794,41589.0
2024-02-15 15:00:00,50.19,50.2,50.17,50.17,72188.0,48.0698,48.0794,48.0506,48.0506,72188.0
2024-02-15 15:05:00,50.18,50.18,50.15,50.16,104229.0,48.0602,48.0602,48.0315,48.0411,104229.0
2024-02-15 15:10:00,50.16,50.19,50.15,50.19,83370.0,48.0411,48.0698,48.0315,48.0698,83370.0
2024-02-15 15:15:00,50.18,50.19,50.16,50.16,139869.0,48.0602,48.0698,48.0411,48.0411,139869.0
2024-02-15 15:20:00,50.16,50.18,50.15,50.15,44110.0,48.0411,48.0602,48.0315,48.0315,44110.0
2024-02-15 15:25:00,50.16,50.18,50.16,50.18,48084.0,48.0411,48.0602,48.0411,48.0602,48084.0
2024-02-15 15:30:00,50.17,50.2,50.17,50.2,55321.0,48.0506,48.0794,48.0506,48.0794,55321.0
2024-02-15 15:35:00,50.2,50.2,50.17,50.18,55005.0,48.0794,48.0794,48.0506,48.0602,55005.0
2024-02-15 15:40:00,50.17,50.2,50.17,50.2,178730.0,48.0506,48.0794,48.0506,48.0794,178730.0
2024-02-15 15:45:00,50.2,50.2,50.18,50.19,127214.0,48.0794,48.0794,48.0602,48.0698,127214.0
2024-02-15 15:50:00,50.19,50.21,50.19,50.21,188077.0,48.0698,48.089,48.0698,48.089,188077.0
2024-02-15 15:55:00,50.21,50.24,50.2,50.23,358350.0,48.089,48.1177,48.0794,48.1081,358350.0
2024-02-16 09:30:00,50.41,50.5,50.41,50.47,285064.0,48.2805,48.3667,48.2805,48.338,285064.0
2024-02-16 09:35:00,50.46,50.47,50.4,50.42,152548.0,48.3284,48.338,48.2709,48.2901,152548.0
2024-02-16 09:40:00,50.41,50.47,50.41,50.45,74667.0,48.2805,48.338,48.2805,48.3188,74667.0
2024-02-16 09:45:00,50.45,50.47,50.41,50.42,130520.0,48.3188,48.338,48.2805,48.2901,130520.0
2024-02-16 09:50:00,50.42,50.42,50.36,50.36,45051.0,48.2901,48.2901,48.2326,48.2326,45051.0
2024-02-16 09:55:00,50.36,50.39,50.34,50.39,99966.0,48.2326,48.2614,48.2135,48.2614,99966.0
2024-02-16 10:00:00,50.38,50.42,50.34,50.41,334216.0,48.2518,48.2901,48.2135,48.2805,334216.0
2024-02-16 10:05:00,50.42,50.48,50.41,50.48,166235.0,48.2901,48.3475,48.2805,48.3475,166235.0
2024-02-16 10:10:00,50.47,50.53,50.46,50.51,102037.0,48.338,48.3954,48.3284,48.3763,102037.0
2024-02-16 10:15:00,50.51,50.55,50.5,50.53,121411.0,48.3763,48.4146,48.3667,48.3954,121411.0
2024-02-16 10:20:00,50.53,50.53,50.48,50.5,129205.0,48.3954,48.3954,48.3475,48.3667,129205.0
2024-02-16 10:25:00,50.48,50.52,50.48,50.5,74700.0,48.3475,48.3859,48.3475,48.3667,74700.0
2024-02-16 10:30:00,50.49,50.49,50.45,50.48,57831.0,48.3571,48.3571,48.3188,48.3475,57831.0
2024-02-16 10:35:00,50.47,50.5,50.46,50.49,77908.0,48.338,48.3667,48.3284,48.3571,77908.0
2024-02-16 10:40:00,50.49,50.53,50.49,50.51,110455.0,48.3571,48.3954,48.3571,48.3763,110455.0
2024-02-16 10:45:00,50.51,50.53,50.48,50.48,101426.0,48.3763,48.3954,48.3475,48.3475,101426.0
2024-02-16 10:50:00,50.49,50.53,50.49,50.51,70734.0,48.3571,48.3954,48.3571,48.3763,70734.0
2024-02-16 10:55:00,50.5,50.51,50.47,50.49,37816.0,48.3667,48.3763,48.338,48.3571,37816.0
2024-02-16 11:00:00,50.49,50.51,50.46,50.46,80284.0,48.3571,48.3763,48.3284,48.3284,80284.0
2024-02-16 11:05:00,50.46,50.46,50.42,50.45,50918.0,48.3284,48.3284,48.2901,48.3188,50918.0
2024-02-16 11:10:00,50.45,50.49,50.45,50.49,36870.0,48.3188,48.3571,48.3188,48.3571,36870.0
2024-02-16 11:15:00,50.48,50.5,50.47,50.48,62509.0,48.3475,48.3667,48.338,48.3475,62509.0
2024-02-16 11:20:00,50.48,50.5,50.47,50.5,47722.0,48.3475,48.3667,48.338,48.3667,47722.0
2024-02-16 11:25:00,50.5,50.5,50.48,50.49,27660.0,48.3667,48.3667,48.3475,48.3571,27660.0
2024-02-16 11:30:00,50.49,50.5,50.46,50.5,105273.0,48.3571,48.3667,48.3284,48.3667,105273.0
2024-02-16 11:35:00,50.49,50.51,50.48,50.51,34517.0,48.3571,48.3763,48.3475,48.3763,34517.0
2024-02-16 11:40:00,50.51,50.52,50.5,50.52,71545.0,48.3763,48.3859,48.3667,48.3859,71545.0
2024-02-16 11:45:00,50.51,50.52,50.48,50.49,64970.0,48.3763,48.3859,48.3475,48.3571,64970.0
2024-02-16 11:50:00,50.48,50.5,50.47,50.48,116493.0,48.3475,48.3667,48.338,48.3475,116493.0
2024-02-16 11:55:00,50.48,50.49,50.45,50.48,44688.0,48.3475,48.3571,48.3188,48.3475,44688.0
2024-02-16 12:00:00,50.47,50.48,50.45,50.47,63057.0,48.338,48.3475,48.3188,48.338,63057.0
2024-02-16 12:05:00,50.47,50.47,50.44,50.46,77072.0,48.338,48.338,48.3092,48.3284,77072.0
2024-02-16 12:10:00,50.45,50.48,50.44,50.46,75202.0,48.3188,48.3475,48.3092,48.3284,75202.0
2024-02-16 12:15:00,50.46,50.48,50.45,50.48,46476.0,48.3284,48.3475,48.3188,48.3475,46476.0
2024-02-16 12:20:00,50.48,50.49,50.46,50.49,31990.0,48.3475,48.3571,48.3284,48.3571,31990.0
2024-02-16 12:25:00,50.49,50.52,50.48,50.51,391292.0,48.3571,48.3859,48.3475,48.3763,391292.0
2024-02-16 12:30:00,50.51,50.51,50.48,50.48,82505.0,48.3763,48.3763,48.3475,48.3475,82505.0
2024-02-16 12:35:00,50.49,50.49,50.47,50.49,68038.0,48.3571,48.3571,48.338,48.3571,68038.0
2024-02-16 12:40:00,50.49,50.51,50.49,50.51,48982.0,48.3571,48.3763,48.3571,48.3763,48982.0
2024-02-16 12:45:00,50.51,50.54,50.51,50.54,19809.0,48.3763,48.405,48.3763,48.405,19809.0
2024-02-16 12:50:00,50.53,50.55,50.52,50.54,68642.0,48.3954,48.4146,48.3859,48.405,68642.0
2024-02-16 12:55:00,50.55,50.56,50.54,50.54,16752.0,48.4146,48.4242,48.405,48.405,16752.0
2024-02-16 13:00:00,50.55,50.55,50.51,50.52,26714.0,48.4146,48.4146,48.3763,48.3859,26714.0
2024-02-16 13:05:00,50.5,50.52,50.49,50.52,49051.0,48.3667,48.3859,48.3571,48.3859,49051.0
2024-02-16 13:10:00,50.52,50.52,50.48,50.5,55321.0,48.3859,48.3859,48.3475,48.3667,55321.0
2024-02-16 13:15:00,50.5,50.52,50.49,50.5,48643.0,48.3667,48.3859,48.3571,48.3667,48643.0
2024-02-16 13:20:00,50.5,50.53,50.49,50.53,94435.0,48.3667,48.3954,48.3571,48.3954,94435.0
2024-02-16 13:25:00,50.53,50.53,50.51,50.53,66214.0,48.3954,48.3954,48.3763,48.3954,66214.0
2024-02-16 13:30:00,50.53,50.54,50.52,50.52,35239.0,48.3954,48.405,48.3859,48.3859,35239.0
2024-02-16 13:35:00,50.52,50.54,50.52,50.54,33396.0,48.3859,48.405,48.3859,48.405,33396.0
2024-02-16 13:40:00,50.54,50.54,50.52,50.53,50551.0,48.405,48.405,48.3859,48.3954,50551.0
2024-02-16 13:45:00,50.53,50.55,50.52,50.54,34375.0,48.3954,48.4146,48.3859,48.405,34375.0
2024-02-16 13:50:00,50.54,50.55,50.52,50.53,38742.0,48.405,48.4146,48.3859,48.3954,38742.0
2024-02-16 13:55:00,50.53,50.55,50.52,50.55,21613.0,48.3954,48.4146,48.3859,48.4146,21613.0
2024-02-16 14:00:00,50.54,50.57,50.54,50.56,72040.0,48.405,48.4337,48.405,48.4242,72040.0
2024-02-16 14:05:00,50.56,50.58,50.55,50.58,44721.0,48.4242,48.4433,48.4146,48.4433,44721.0
2024-02-16 14:10:00,50.57,50.58,50.57,50.57,37609.0,48.4337,48.4433,48.4337,48.4337,37609.0
2024-02-16 14:15:00,50.58,50.59,50.57,50.58,66484.0,48.4433,48.4529,48.4337,48.4433,66484.0
2024-02-16 14:20:00,50.58,50.58,50.57,50.58,35469.0,48.4433,48.4433,48.4337,48.4433,35469.0
2024-02-16 14:25:00,50.58,50.59,50.57,50.59,86094.0,48.4433,48.4529,48.4337,48.4529,86094.0
2024-02-16 14:30:00,50.59,50.59,50.55,50.57,119452.0,48.4529,48.4529,48.4146,48.4337,119452.0
2024-02-16 14:35:00,50.56,50.57,50.55,50.57,66348.0,48.4242,48.4337,48.4146,48.4337,66348.0
2024-02-16 14:40:00,50.57,50.57,50.55,50.55,56901.0,48.4337,48.4337,48.4146,48.4146,56901.0
2024-02-16 14:45:00,50.55,50.56,50.46,50.48,182855.0,48.4146,48.4242,48.3284,48.3475,182855.0
2024-02-16 14:50:00,50.48,50.5,50.46,50.48,151382.0,48.3475,48.3667,48.3284,48.3475,151382.0
2024-02-16 14:55:00,50.48,50.49,50.46,50.48,155617.0,48.3475,48.3571,48.3284,48.3475,155617.0
2024-02-16 15:00:00,50.49,50.5,50.47,50.48,87636.0,48.3571,48.3667,48.338,48.3475,87636.0
2024-02-16 15:05:00,50.48,50.49,50.46,50.47,175523.0,48.3475,48.3571,48.3284,48.338,175523.0
2024-02-16 15:10:00,50.47,50.47,50.44,50.47,228180.0,48.338,48.338,48.3092,48.338,228180.0
2024-02-16 15:15:00,50.47,50.49,50.46,50.47,82829.0,48.338,48.3571,48.3284,48.338,82829.0
2024-02-16 15:20:00,50.48,50.48,50.46,50.48,52748.0,48.3475,48.3475,48.3284,48.3475,52748.0
2024-02-16 15:25:00,50.48,50.49,50.47,50.47,90734.0,48.3475,48.3571,48.338,48.338,90734.0
2024-02-16 15:30:00,50.47,50.5,50.47,50.49,70221.0,48.338,48.3667,48.338,48.3571,70221.0
2024-02-16 15:35:00,50.48,50.49,50.45,50.46,64125.0,48.3475,48.3571,48.3188,48.3284,64125.0
2024-02-16 15:40:00,50.46,50.46,50.42,50.44,101441.0,48.3284,48.3284,48.2901,48.3092,101441.0
2024-02-16 15:45:00,50.44,50.45,50.43,50.44,65864.0,48.3092,48.3188,48.2997,48.3092,65864.0
2024-02-16 15:50:00,50.44,50.46,50.41,50.45,258977.0,48.3092,48.3284,48.2805,48.3188,258977.0
2024-02-16 15:55:00,50.44,50.45,50.42,50.44,699105.0,48.3092,48.3188,48.2901,48.3092,699105.0
2024-02-20 09:30:00,50.67,50.76,50.65,50.72,165105.0,48.5295,48.6157,48.5104,48.5774,165105.0
2024-02-20 09:35:00,50.72,50.72,50.63,50.65,118396.0,48.5774,48.5774,48.4912,48.5104,118396.0
2024-02-20 09:40:00,50.64,50.65,50.57,50.6,192949.0,48.5008,48.5104,48.4337,48.4625,192949.0
2024-02-20 09:45:00,50.6,50.65,50.58,50.64,200485.0,48.4625,48.5104,48.4433,48.5008,200485.0
2024-02-20 09:50:00,50.64,50.65,50.6,50.62,155586.0,48.5008,48.5104,48.4625,48.4816,155586.0
2024-02-20 09:55:00,50.62,50.63,50.59,50.59,63839.0,48.4816,48.4912,48.4529,48.4529,63839.0
2024-02-20 10:00:00,50.59,50.62,50.56,50.57,106130.0,48.4529,48.4816,48.4242,48.4337,106130.0
2024-02-20 10:05:00,50.57,50.57,50.49,50.5,144464.0,48.4337,48.4337,48.3571,48.3667,144464.0
2024-02-20 10:10:00,50.51,50.53,50.48,50.49,93179.0,48.3763,48.3954,48.3475,48.3571,93179.0
2024-02-20 10:15:00,50.49,50.56,50.49,50.54,73843.0,48.3571,48.4242,48.3571,48.405,73843.0
2024-02-20 10:20:00,50.54,50.56,50.52,50.54,52548.0,48.405,48.4242,48.3859,48.405,52548.0
2024-02-20 10:25:00,50.55,50.55,50.48,50.49,46612.0,48.4146,48.4146,48.3475,48.3571,46612.0
2024-02-20 10:30:00,50.48,50.49,50.45,50.46,40307.0,48.3475,48.3571,48.3188,48.3284,40307.0
2024-02-20 10:35:00,50.46,50.46,50.42,50.45,108816.0,48.3284,48.3284,48.2901,48.3188,108816.0
2024-02-20 10:40:00,50.46,50.48,50.43,50.43,108355.0,48.3284,48.3475,48.2997,48.2997,108355.0
2024-02-20 10:45:00,50.44,50.49,50.43,50.48,87130.0,48.3092,48.3571,48.2997,48.3475,87130.0
2024-02-20 10:50:00,50.48,50.52,50.48,50.51,49185.0,48.3475,48.3859,48.3475,48.3763,49185.0
2024-02-20 10:55:00,50.51,50.54,50.5,50.54,72164.0,48.3763,48.405,48.3667,48.405,72164.0
2024-02-20 11:00:00,50.53,50.54,50.5,50.52,76444.0,48.3954,48.405,48.3667,48.3859,76444.0
2024-02-20 11:05:00,50.53,50.53,50.5,50.51,67006.0,48.3954,48.3954,48.3667,48.3763,67006.0
2024-02-20 11:10:00,50.51,50.54,50.5,50.51,132587.0,48.3763,48.405,48.3667,48.3763,132587.0
2024-02-20 11:15:00,50.51,50.53,50.5,50.52,48619.0,48.3763,48.3954,48.3667,48.3859,48619.0
2024-02-20 11:20:00,50.52,50.53,50.49,50.51,106673.0,48.3859,48.3954,48.3571,48.3763,106673.0
2024-02-20 11:25:00,50.51,50.51,50.48,50.49,147343.0,48.3763,48.3763,48.3475,48.3571,147343.0
2024-02-20 11:30:00,50.49,50.5,50.46,50.48,68420.0,48.3571,48.3667,48.3284,48.3475,68420.0
2024-02-20 11:35:00,50.47,50.49,50.46,50.47,47118.0,48.338,48.3571,48.3284,48.338,47118.0
2024-02-20 11:40:00,50.47,50.48,50.45,50.47,40973.0,48.338,48.3475,48.3188,48.338,40973.0
2024-02-20 11:45:00,50.47,50.49,50.46,50.48,37037.0,48.338,48.3571,48.3284,48.3475,37037.0
2024-02-20 11:50:00,50.49,50.51,50.48,50.51,26726.0,48.3571,48.3763,48.3475,48.3763,26726.0
2024-02-20 11:55:00,50.5,50.51,50.48,50.48,53757.0,48.3667,48.3763,48.3475,48.3475,53757.0
2024-02-20 12:00:00,50.49,50.5,50.46,50.46,62666.0,48.3571,48.3667,48.3284,48.3284,62666.0
2024-02-20 12:05:00,50.47,50.48,50.46,50.48,60746.0,48.338,48.3475,48.3284,48.3475,60746.0
2024-02-20 12:10:00,50.48,50.5,50.47,50.48,60882.0,48.3475,48.3667,48.338,48.3475,60882.0
2024-02-20 12:15:00,50.48,50.48,50.47,50.48,47254.0,48.3475,48.3475,48.338,48.3475,47254.0
2024-02-20 12:20:00,50.47,50.5,50.47,50.48,52887.0,48.338,48.3667,48.338,48.3475,52887.0
2024-02-20 12:25:00,50.48,50.51,50.48,50.5,35370.0,48.3475,48.3763,48.3475,48.3667,35370.0
2024-02-20 12:30:00,50.5,50.53,50.49,50.53,46199.0,48.3667,48.3954,48.3571,48.3954,46199.0
2024-02-20 12:35:00,50.52,50.53,50.43,50.45,78899.0,48.3859,48.3954,48.2997,48.3188,78899.0
2024-02-20 12:40:00,50.45,50.48,50.44,50.48,50068.0,48.3188,48.3475,48.3092,48.3475,50068.0
2024-02-20 12:45:00,50.48,50.5,50.45,50.46,125533.0,48.3475,48.3667,48.3188,48.3284,125533.0
2024-02-20 12:50:00,50.47,50.48,50.45,50.48,26722.0,48.338,48.3475,48.3188,48.3475,26722.0
2024-02-20 12:55:00,50.47,50.49,50.47,50.48,24028.0,48.338,48.3571,48.338,48.3475,24028.0
2024-02-20 13:00:00,50.49,50.49,50.45,50.45,26892.0,48.3571,48.3571,48.3188,48.3188,26892.0
2024-02-20 13:05:00,50.46,50.46,50.44,50.45,71930.0,48.3284,48.3284,48.3092,48.3188,71930.0
2024-02-20 13:10:00,50.46,50.46,50.44,50.45,64643.0,48.3284,48.3284,48.3092,48.3188,64643.0
2024-02-20 13:15:00,50.45,50.45,50.41,50.45,60687.0,48.3188,48.3188,48.2805,48.3188,60687.0
2024-02-20 13:20:00,50.45,50.48,50.44,50.47,71045.0,48.3188,48.3475,48.3092,48.338,71045.0
2024-02-20 13:25:00,50.46,50.47,50.42,50.44,87745.0,48.3284,48.338,48.2901,48.3092,87745.0
2024-02-20 13:30:00,50.44,50.45,50.42,50.44,44131.0,48.3092,48.3188,48.2901,48.3092,44131.0
2024-02-20 13:35:00,50.44,50.45,50.43,50.44,35299.0,48.3092,48.3188,48.2997,48.3092,35299.0
2024-02-20 13:40:00,50.44,50.47,50.43,50.47,63442.0,48.3092,48.338,48.2997,48.338,63442.0
2024-02-20 13:45:00,50.46,50.48,50.45,50.46,26587.0,48.3284,48.3475,48.3188,48.3284,26587.0
2024-02-20 13:50:00,50.46,50.48,50.44,50.45,43512.0,48.3284,48.3475,48.3092,48.3188,43512.0
2024-02-20 13:55:00,50.45,50.47,50.44,50.47,46535.0,48.3188,48.338,48.3092,48.338,46535.0
2024-02-20 14:00:00,50.47,50.47,50.44,50.45,27637.0,48.338,48.338,48.3092,48.3188,27637.0
2024-02-20 14:05:00,50.45,50.45,50.44,50.45,50224.0,48.3188,48.3188,48.3092,48.3188,50224.0
2024-02-20 14:10:00,50.45,50.45,50.44,50.45,107410.0,48.3188,48.3188,48.3092,48.3188,107410.0
2024-02-20 14:15:00,50.45,50.49,50.43,50.48,126891.0,48.3188,48.3571,48.2997,48.3475,126891.0
2024-02-20 14:20:00,50.48,50.49,50.44,50.45,38912.0,48.3475,48.3571,48.3092,48.3188,38912.0
2024-02-20 14:25:00,50.45,50.48,50.44,50.48,75801.0,48.3188,48.3475,48.3092,48.3475,75801.0
2024-02-20 14:30:00,50.48,50.48,50.46,50.47,82428.0,48.3475,48.3475,48.3284,48.338,82428.0
2024-02-20 14:35:00,50.47,50.47,50.46,50.47,56499.0,48.338,48.338,48.3284,48.338,56499.0
2024-02-20 14:40:00,50.47,50.49,50.46,50.48,91559.0,48.338,48.3571,48.3284,48.3475,91559.0
2024-02-20 14:45:00,50.48,50.49,50.47,50.49,68185.0,48.3475,48.3571,48.338,48.3571,68185.0
2024-02-20 14:50:00,50.5,50.5,50.47,50.48,94229.0,48.3667,48.3667,48.338,48.3475,94229.0
2024-02-20 14:55:00,50.48,50.48,50.47,50.47,57308.0,48.3475,48.3475,48.338,48.338,57308.0
2024-02-20 15:00:00,50.48,50.48,50.45,50.45,41686.0,48.3475,48.3475,48.3188,48.3188,41686.0
2024-02-20 15:05:00,50.45,50.48,50.44,50.48,101304.0,48.3188,48.3475,48.3092,48.3475,101304.0
2024-02-20 15:10:00,50.47,50.49,50.47,50.48,29525.0,48.338,48.3571,48.338,48.3475,29525.0
2024-02-20 15:15:00,50.48,50.5,50.48,50.5,97585.0,48.3475,48.3667,48.3475,48.3667,97585.0
2024-02-20 15:20:00,50.5,50.51,50.48,50.48,89789.0,48.3667,48.3763,48.3475,48.3475,89789.0
2024-02-20 15:25:00,50.48,50.52,50.48,50.52,109236.0,48.3475,48.3859,48.3475,48.3859,109236.0
2024-02-20 15:30:00,50.51,50.52,50.46,50.47,279012.0,48.3763,48.3859,48.3284,48.338,279012.0
2024-02-20 15:35:00,50.46,50.48,50.45,50.48,240663.0,48.3284,48.3475,48.3188,48.3475,240663.0
2024-02-20 15:40:00,50.47,50.51,50.47,50.51,136965.0,48.338,48.3763,48.338,48.3763,136965.0
2024-02-20 15:45:00,50.5,50.53,50.5,50.53,99597.0,48.3667,48.3954,48.3667,48.3954,99597.0
2024-02-20 15:50:00,50.53,50.54,50.5,50.52,176240.0,48.3954,48.405,48.3667,48.3859,176240.0
2024-02-20 15:55:00,50.52,50.56,50.52,50.56,343535.0,48.3859,48.4242,48.3859,48.4242,343535.0
2024-02-21 09:30:00,50.59,50.64,50.53,50.64,164093.0,48.4529,48.5008,48.3954,48.5008,164093.0
2024-02-21 09:35:00,50.64,50.69,50.63,50.68,118014.0,48.5008,48.5487,48.4912,48.5391,118014.0
2024-02-21 09:40:00,50.69,50.7,50.66,50.68,130053.0,48.5487,48.5583,48.5199,48.5391,130053.0
2024-02-21 09:45:00,50.68,50.73,50.68,50.71,70718.0,48.5391,48.587,48.5391,48.5678,70718.0
2024-02-21 09:50:00,50.72,50.74,50.7,50.72,99550.0,48.5774,48.5966,48.5583,48.5774,99550.0
2024-02-21 09:55:00,50.72,50.73,50.69,50.7,121759.0,48.5774,48.587,48.5487,48.5583,121759.0
2024-02-21 10:00:00,50.7,50.73,50.66,50.73,142998.0,48.5583,48.587,48.5199,48.587,142998.0
2024-02-21 10:05:00,50.72,50.72,50.67,50.7,57810.0,48.5774,48.5774,48.5295,48.5583,57810.0
2024-02-21 10:10:00,50.69,50.71,50.67,50.69,37385.0,48.5487,48.5678,48.5295,48.5487,37385.0
2024-02-21 10:15:00,50.7,50.71,50.66,50.67,78646.0,48.5583,48.5678,48.5199,48.5295,78646.0
2024-02-21 10:20:00,50.67,50.68,50.63,50.64,162997.0,48.5295,48.5391,48.4912,48.5008,162997.0
2024-02-21 10:25:00,50.64,50.64,50.61,50.62,214928.0,48.5008,48.5008,48.4721,48.4816,214928.0
2024-02-21 10:30:00,50.62,50.62,50.58,50.59,274132.0,48.4816,48.4816,48.4433,48.4529,274132.0
2024-02-21 10:35:00,50.59,50.6,50.56,50.59,108257.0,48.4529,48.4625,48.4242,48.4529,108257.0
2024-02-21 10:40:00,50.59,50.59,50.56,50.57,84701.0,48.4529,48.4529,48.4242,48.4337,84701.0
2024-02-21 10:45:00,50.57,50.58,50.54,50.58,122518.0,48.4337,48.4433,48.405,48.4433,122518.0
2024-02-21 10:50:00,50.58,50.59,50.56,50.56,77528.0,48.4433,48.4529,48.4242,48.4242,77528.0
2024-02-21 10:55:00,50.57,50.57,50.53,50.54,88160.0,48.4337,48.4337,48.3954,48.405,88160.0
2024-02-21 11:00:00,50.55,50.56,50.53,50.55,61351.0,48.4146,48.4242,48.3954,48.4146,61351.0
2024-02-21 11:05:00,50.55,50.62,50.54,50.62,117374.0,48.4146,48.4816,48.405,48.4816,117374.0
2024-02-21 11:10:00,50.62,50.66,50.61,50.66,103308.0,48.4816,48.5199,48.4721,48.5199,103308.0
2024-02-21 11:15:00,50.66,50.66,50.62,50.64,89595.0,48.5199,48.5199,48.4816,48.5008,89595.0
2024-02-21 11:20:00,50.64,50.66,50.62,50.63,328099.0,48.5008,48.5199,48.4816,48.4912,328099.0
2024-02-21 11:25:00,50.63,50.64,50.6,50.61,114748.0,48.4912,48.5008,48.4625,48.4721,114748.0
2024-02-21 11:30:00,50.61,50.62,50.6,50.61,73691.0,48.4721,48.4816,48.4625,48.4721,73691.0
2024-02-21 11:35:00,50.61,50.62,50.57,50.58,81890.0,48.4721,48.4816,48.4337,48.4433,81890.0
2024-02-21 11:40:00,50.59,50.6,50.56,50.59,85484.0,48.4529,48.4625,48.4242,48.4529,85484.0
2024-02-21 11:45:00,50.58,50.64,50.58,50.63,55317.0,48.4433,48.5008,48.4433,48.4912,55317.0
2024-02-21 11:50:00,50.63,50.64,50.62,50.63,36020.0,48.4912,48.5008,48.4816,48.4912,36020.0
2024-02-21 11:55:00,50.63,50.64,50.61,50.63,50811.0,48.4912,48.5008,48.4721,48.4912,50811.0
2024-02-21 12:00:00,50.63,50.63,50.6,50.61,81910.0,48.4912,48.4912,48.4625,48.4721,81910.0
2024-02-21 12:05:00,50.61,50.61,50.57,50.59,52616.0,48.4721,48.4721,48.4337,48.4529,52616.0
2024-02-21 12:10:00,50.59,50.59,50.55,50.57,207276.0,48.4529,48.4529,48.4146,48.4337,207276.0
2024-02-21 12:15:00,50.56,50.58,50.55,50.57,80054.0,48.4242,48.4433,48.4146,48.4337,80054.0
2024-02-21 12:20:00,50.58,50.59,50.55,50.55,55875.0,48.4433,48.4529,48.4146,48.4146,55875.0
2024-02-21 12:25:00,50.55,50.56,50.54,50.55,49291.0,48.4146,48.4242,48.405,48.4146,49291.0
2024-02-21 12:30:00,50.55,50.58,50.54,50.54,53999.0,48.4146,48.4433,48.405,48.405,53999.0
2024-02-21 12:35:00,50.55,50.55,50.52,50.53,112899.0,48.4146,48.4146,48.3859,48.3954,112899.0
2024-02-21 12:40:00,50.54,50.54,50.5,50.51,212622.0,48.405,48.405,48.3667,48.3763,212622.0
2024-02-21 12:45:00,50.51,50.53,50.5,50.51,42584.0,48.3763,48.3954,48.3667,48.3763,42584.0
2024-02-21 12:50:00,50.52,50.54,50.51,50.54,30731.0,48.3859,48.405,48.3763,48.405,30731.0
2024-02-21 12:55:00,50.54,50.55,50.52,50.55,53940.0,48.405,48.4146,48.3859,48.4146,53940.0
2024-02-21 13:00:00,50.55,50.55,50.46,50.52,212910.0,48.4146,48.4146,48.3284,48.3859,212910.0
2024-02-21 13:05:00,50.51,50.52,50.48,50.51,74187.0,48.3763,48.3859,48.3475,48.3763,74187.0
2024-02-21 13:10:00,50.52,50.55,50.51,50.54,65649.0,48.3859,48.4146,48.3763,48.405,65649.0
2024-02-21 13:15:00,50.54,50.56,50.53,50.54,72246.0,48.405,48.4242,48.3954,48.405,72246.0
2024-02-21 13:20:00,50.54,50.56,50.53,50.56,183907.0,48.405,48.4242,48.3954,48.4242,183907.0
2024-02-21 13:25:00,50.56,50.56,50.53,50.54,44224.0,48.4242,48.4242,48.3954,48.405,44224.0
2024-02-21 13:30:00,50.54,50.55,50.5,50.51,164860.0,48.405,48.4146,48.3667,48.3763,164860.0
2024-02-21 13:35:00,50.52,50.54,50.51,50.53,36796.0,48.3859,48.405,48.3763,48.3954,36796.0
2024-02-21 13:40:00,50.53,50.54,50.52,50.53,144283.0,48.3954,48.405,48.3859,48.3954,144283.0
2024-02-21 13:45:00,50.53,50.54,50.51,50.53,39312.0,48.3954,48.405,48.3763,48.3954,39312.0
2024-02-21 13:50:00,50.53,50.54,50.51,50.52,90883.0,48.3954,48.405,48.3763,48.3859,90883.0
2024-02-21 13:55:00,50.52,50.53,50.51,50.52,33716.0,48.3859,48.3954,48.3763,48.3859,33716.0
2024-02-21 14:00:00,50.52,50.6,50.47,50.56,109410.0,48.3859,48.4625,48.338,48.4242,109410.0
2024-02-21 14:05:00,50.56,50.58,50.54,50.55,106834.0,48.4242,48.4433,48.405,48.4146,106834.0
2024-02-21 14:10:00,50.56,50.58,50.54,50.55,73971.0,48.4242,48.4433,48.405,48.4146,73971.0
2024-02-21 14:15:00,50.55,50.58,50.53,50.55,36208.0,48.4146,48.4433,48.3954,48.4146,36208.0
2024-02-21 14:20:00,50.55,50.56,50.52,50.53,48714.0,48.4146,48.4242,48.3859,48.3954,48714.0
2024-02-21 14:25:00,50.52,50.55,50.5,50.54,54127.0,48.3859,48.4146,48.3667,48.405,54127.0
2024-02-21 14:30:00,50.54,50.55,50.52,50.53,84558.0,48.405,48.4146,48.3859,48.3954,84558.0
2024-02-21 14:35:00,50.53,50.53,50.49,50.5,52180.0,48.3954,48.3954,48.3571,48.3667,52180.0
2024-02-21 14:40:00,50.51,50.51,50.48,50.49,24565.0,48.3763,48.3763,48.3475,48.3571,24565.0
2024-02-21 14:45:00,50.49,50.5,50.47,50.49,23639.0,48.3571,48.3667,48.338,48.3571,23639.0
2024-02-21 14:50:00,50.5,50.52,50.5,50.52,21361.0,48.3667,48.3859,48.3667,48.3859,21361.0
2024-02-21 14:55:00,50.53,50.54,50.52,50.54,34857.0,48.3954,48.405,48.3859,48.405,34857.0
2024-02-21 15:00:00,50.53,50.54,50.51,50.52,40985.0,48.3954,48.405,48.3763,48.3859,40985.0
2024-02-21 15:05:00,50.51,50.52,50.49,50.5,99174.0,48.3763,48.3859,48.3571,48.3667,99174.0
2024-02-21 15:10:00,50.5,50.5,50.46,50.48,34103.0,48.3667,48.3667,48.3284,48.3475,34103.0
2024-02-21 15:15:00,50.47,50.49,50.46,50.47,178988.0,48.338,48.3571,48.3284,48.338,178988.0
2024-02-21 15:20:00,50.47,50.47,50.45,50.47,55379.0,48.338,48.338,48.3188,48.338,55379.0
2024-02-21 15:25:00,50.47,50.5,50.46,50.5,89163.0,48.338,48.3667,48.3284,48.3667,89163.0
2024-02-21 15:30:00,50.51,50.54,50.5,50.54,93982.0,48.3763,48.405,48.3667,48.405,93982.0
2024-02-21 15:35:00,50.54,50.57,50.53,50.56,81493.0,48.405,48.4337,48.3954,48.4242,81493.0
2024-02-21 15:40:00,50.57,50.58,50.55,50.57,85812.0,48.4337,48.4433,48.4146,48.4337,85812.0
2024-02-21 15:45:00,50.56,50.57,50.54,50.56,113016.0,48.4242,48.4337,48.405,48.4242,113016.0
2024-02-21 15:50:00,50.55,50.59,50.54,50.59,112562.0,48.4146,48.4529,48.405,48.4529,112562.0
2024-02-21 15:55:00,50.59,50.62,50.58,50.62,854407.0,48.4529,48.4816,48.4433,48.4816,854407.0
2024-02-22 09:30:00,51.03,51.07,50.99,51.04,386472.0,48.8743,48.9126,48.836,48.8839,386472.0
2024-02-22 09:35:00,51.04,51.09,51.04,51.07,93612.0,48.8839,48.9318,48.8839,48.9126,93612.0
2024-02-22 09:40:00,51.07,51.07,51.0,51.0,111293.0,48.9126,48.9126,48.8456,48.8456,111293.0
2024-02-22 09:45:00,51.0,51.08,51.0,51.06,174666.0,48.8456,48.9222,48.8456,48.903,174666.0
2024-02-22 09:50:00,51.06,51.09,50.99,51.0,86100.0,48.903,48.9318,48.836,48.8456,86100.0
2024-02-22 09:55:00,51.0,51.05,50.99,51.04,60614.0,48.8456,48.8935,48.836,48.8839,60614.0
2024-02-22 10:00:00,51.04,51.05,50.92,50.94,204393.0,48.8839,48.8935,48.769,48.7881,204393.0
2024-02-22 10:05:00,50.93,50.97,50.92,50.94,267679.0,48.7785,48.8168,48.769,48.7881,267679.0
2024-02-22 10:10:00,50.94,50.97,50.92,50.96,84135.0,48.7881,48.8168,48.769,48.8073,84135.0
2024-02-22 10:15:00,50.96,50.98,50.93,50.93,62181.0,48.8073,48.8264,48.7785,48.7785,62181.0
2024-02-22 10:20:00,50.93,51.0,50.92,50.99,60364.0,48.7785,48.8456,48.769,48.836,60364.0
2024-02-22 10:25:00,51.0,51.01,50.96,51.0,66220.0,48.8456,48.8552,48.8073,48.8456,66220.0
2024-02-22 10:30:00,50.99,51.01,50.97,51.0,43822.0,48.836,48.8552,48.8168,48.8456,43822.0
2024-02-22 10:35:00,51.01,51.01,50.95,50.98,127996.0,48.8552,48.8552,48.7977,48.8264,127996.0
2024-02-22 10:40:00,50.97,51.0,50.96,50.96,68921.0,48.8168,48.8456,48.8073,48.8073,68921.0
2024-02-22 10:45:00,50.96,50.96,50.89,50.9,93254.0,48.8073,48.8073,48.7402,48.7498,93254.0
2024-02-22 10:50:00,50.91,50.94,50.9,50.93,37612.0,48.7594,48.7881,48.7498,48.7785,37612.0
2024-02-22 10:55:00,50.94,50.95,50.91,50.92,72566.0,48.7881,48.7977,48.7594,48.769,72566.0
2024-02-22 11:00:00,50.92,50.93,50.9,50.91,71507.0,48.769,48.7785,48.7498,48.7594,71507.0
2024-02-22 11:05:00,50.91,50.94,50.88,50.9,42259.0,48.7594,48.7881,48.7307,48.7498,42259.0
2024-02-22 11:10:00,50.9,50.93,50.89,50.91,65370.0,48.7498,48.7785,48.7402,48.7594,65370.0
2024-02-22 11:15:00,50.91,50.95,50.91,50.91,128784.0,48.7594,48.7977,48.7594,48.7594,128784.0
2024-02-22 11:20:00,50.92,50.98,50.91,50.98,130461.0,48.769,48.8264,48.7594,48.8264,130461.0
2024-02-22 11:25:00,50.98,50.99,50.96,50.97,80040.0,48.8264,48.836,48.8073,48.8168,80040.0
2024-02-22 11:30:00,50.97,50.97,50.94,50.96,151899.0,48.8168,48.8168,48.7881,48.8073,151899.0
2024-02-22 11:35:00,50.95,50.97,50.94,50.95,60137.0,48.7977,48.8168,48.7881,48.7977,60137.0
2024-02-22 11:40:00,50.94,50.97,50.94,50.96,70980.0,48.7881,48.8168,48.7881,48.8073,70980.0
2024-02-22 11:45:00,50.97,50.98,50.94,50.95,218106.0,48.8168,48.8264,48.7881,48.7977,218106.0
2024-02-22 11:50:00,50.96,50.96,50.93,50.95,87593.0,48.8073,48.8073,48.7785,48.7977,87593.0
2024-02-22 11:55:00,50.95,50.96,50.94,50.95,133986.0,48.7977,48.8073,48.7881,48.7977,133986.0
2024-02-22 12:00:00,50.95,50.97,50.94,50.96,165309.0,48.7977,48.8168,48.7881,48.8073,165309.0
2024-02-22 12:05:00,50.96,50.98,50.95,50.98,180444.0,48.8073,48.8264,48.7977,48.8264,180444.0
2024-02-22 12:10:00,50.98,50.99,50.97,50.97,369300.0,48.8264,48.836,48.8168,48.8168,369300.0
2024-02-22 12:15:00,50.97,50.98,50.96,50.98,160671.0,48.8168,48.8264,48.8073,48.8264,160671.0
2024-02-22 12:20:00,50.98,50.99,50.97,50.98,122923.0,48.8264,48.836,48.8168,48.8264,122923.0
2024-02-22 12:25:00,50.98,51.01,50.97,51.01,112529.0,48.8264,48.8552,48.8168,48.8552,112529.0
2024-02-22 12:30:00,51.01,51.02,51.0,51.02,124045.0,48.8552,48.8647,48.8456,48.8647,124045.0
2024-02-22 12:35:00,51.02,51.02,51.0,51.01,121267.0,48.8647,48.8647,48.8456,48.8552,121267.0
2024-02-22 12:40:00,51.01,51.01,50.98,51.01,152022.0,48.8552,48.8552,48.8264,48.8552,152022.0
2024-02-22 12:45:00,51.01,51.03,51.0,51.03,172649.0,48.8552,48.8743,48.8456,48.8743,172649.0
2024-02-22 12:50:00,51.02,51.05,51.02,51.03,340811.0,48.8647,48.8935,48.8647,48.8743,340811.0
2024-02-22 12:55:00,51.03,51.05,51.02,51.04,174307.0,48.8743,48.8935,48.8647,48.8839,174307.0
2024-02-22 13:00:00,51.04,51.05,51.02,51.04,156576.0,48.8839,48.8935,48.8647,48.8839,156576.0
2024-02-22 13:05:00,51.04,51.05,51.03,51.04,78892.0,48.8839,48.8935,48.8743,48.8839,78892.0
2024-02-22 13:10:00,51.04,51.04,51.0,51.0,294540.0,48.8839,48.8839,48.8456,48.8456,294540.0
2024-02-22 13:15:00,51.01,51.02,51.0,51.02,65056.0,48.8552,48.8647,48.8456,48.8647,65056.0
2024-02-22 13:20:00,51.01,51.03,51.0,51.03,142825.0,48.8552,48.8743,48.8456,48.8743,142825.0
2024-02-22 13:25:00,51.02,51.05,51.01,51.05,143811.0,48.8647,48.8935,48.8552,48.8935,143811.0
2024-02-22 13:30:00,51.05,51.07,51.03,51.06,126712.0,48.8935,48.9126,48.8743,48.903,126712.0
2024-02-22 13:35:00,51.06,51.09,51.05,51.08,154502.0,48.903,48.9318,48.8935,48.9222,154502.0
2024-02-22 13:40:00,51.09,51.09,51.08,51.09,33074.0,48.9318,48.9318,48.9222,48.9318,33074.0
2024-02-22 13:45:00,51.08,51.09,51.06,51.06,153791.0,48.9222,48.9318,48.903,48.903,153791.0
2024-02-22 13:50:00,51.07,51.07,51.05,51.07,95465.0,48.9126,48.9126,48.8935,48.9126,95465.0
2024-02-22 13:55:00,51.07,51.07,51.06,51.07,76291.0,48.9126,48.9126,48.903,48.9126,76291.0
2024-02-22 14:00:00,51.07,51.09,51.06,51.08,126217.0,48.9126,48.9318,48.903,48.9222,126217.0
2024-02-22 14:05:00,51.07,51.09,51.07,51.08,115270.0,48.9126,48.9318,48.9126,48.9222,115270.0
2024-02-22 14:10:00,51.09,51.1,51.08,51.1,74220.0,48.9318,48.9414,48.9222,48.9414,74220.0
2024-02-22 14:15:00,51.1,51.1,51.09,51.09,51083.0,48.9414,48.9414,48.9318,48.9318,51083.0
2024-02-22 14:20:00,51.1,51.11,51.09,51.11,152776.0,48.9414,48.9509,48.9318,48.9509,152776.0
2024-02-22 14:25:00,51.11,51.12,51.1,51.12,158626.0,48.9509,48.9605,48.9414,48.9605,158626.0
2024-02-22 14:30:00,51.12,51.12,51.07,51.09,196298.0,48.9605,48.9605,48.9126,48.9318,196298.0
2024-02-22 14:35:00,51.09,51.09,51.07,51.09,199002.0,48.9318,48.9318,48.9126,48.9318,199002.0
2024-02-22 14:40:00,51.08,51.08,51.06,51.08,66156.0,48.9222,48.9222,48.903,48.9222,66156.0
2024-02-22 14:45:00,51.08,51.09,51.07,51.08,140942.0,48.9222,48.9318,48.9126,48.9222,140942.0
2024-02-22 14:50:00,51.08,51.08,51.06,51.08,156929.0,48.9222,48.9222,48.903,48.9222,156929.0
2024-02-22 14:55:00,51.08,51.09,51.05,51.08,323171.0,48.9222,48.9318,48.8935,48.9222,323171.0
2024-02-22 15:00:00,51.07,51.08,51.06,51.08,177732.0,48.9126,48.9222,48.903,48.9222,177732.0
2024-02-22 15:05:00,51.08,51.08,51.07,51.08,53755.0,48.9222,48.9222,48.9126,48.9222,53755.0
2024-02-22 15:10:00,51.08,51.08,51.06,51.07,107413.0,48.9222,48.9222,48.903,48.9126,107413.0
2024-02-22 15:15:00,51.07,51.08,51.06,51.07,88330.0,48.9126,48.9222,48.903,48.9126,88330.0
2024-02-22 15:20:00,51.07,51.08,51.06,51.07,126075.0,48.9126,48.9222,48.903,48.9126,126075.0
2024-02-22 15:25:00,51.07,51.08,51.06,51.08,104446.0,48.9126,48.9222,48.903,48.9222,104446.0
2024-02-22 15:30:00,51.08,51.08,51.06,51.07,660478.0,48.9222,48.9222,48.903,48.9126,660478.0
2024-02-22 15:35:00,51.07,51.09,51.06,51.09,82965.0,48.9126,48.9318,48.903,48.9318,82965.0
2024-02-22 15:40:00,51.09,51.09,51.07,51.07,140403.0,48.9318,48.9318,48.9126,48.9126,140403.0
2024-02-22 15:45:00,51.07,51.08,51.04,51.05,271109.0,48.9126,48.9222,48.8839,48.8935,271109.0
2024-02-22 15:50:00,51.06,51.06,51.03,51.05,200728.0,48.903,48.903,48.8743,48.8935,200728.0
2024-02-22 15:55:00,51.05,51.09,51.05,51.09,187274.0,48.8935,48.9318,48.8935,48.9318,187274.0
2024-02-23 09:30:00,51.04,51.11,51.03,51.07,185194.0,48.8839,48.9509,48.8743,48.9126,185194.0
2024-02-23 09:35:00,51.07,51.08,50.99,51.02,177048.0,48.9126,48.9222,48.836,48.8647,177048.0
2024-02-23 09:40:00,51.01,51.02,50.96,50.99,99609.0,48.8552,48.8647,48.8073,48.836,99609.0
2024-02-23 09:45:00,50.99,51.02,50.95,51.01,182851.0,48.836,48.8647,48.7977,48.8552,182851.0
2024-02-23 09:50:00,51.0,51.0,50.94,50.96,109389.0,48.8456,48.8456,48.7881,48.8073,109389.0
2024-02-23 09:55:00,50.96,50.97,50.9,50.92,195076.0,48.8073,48.8168,48.7498,48.769,195076.0
2024-02-23 10:00:00,50.92,50.93,50.88,50.93,109537.0,48.769,48.7785,48.7307,48.7785,109537.0
2024-02-23 10:05:00,50.92,50.97,50.9,50.96,90251.0,48.769,48.8168,48.7498,48.8073,90251.0
2024-02-23 10:10:00,50.96,50.97,50.93,50.97,88454.0,48.8073,48.8168,48.7785,48.8168,88454.0
2024-02-23 10:15:00,50.97,51.01,50.96,51.0,158776.0,48.8168,48.8552,48.8073,48.8456,158776.0
2024-02-23 10:20:00,51.0,51.01,50.97,50.99,69188.0,48.8456,48.8552,48.8168,48.836,69188.0
2024-02-23 10:25:00,51.0,51.02,50.99,50.99,99664.0,48.8456,48.8647,48.836,48.836,99664.0
2024-02-23 10:30:00,50.99,51.01,50.98,50.98,88655.0,48.836,48.8552,48.8264,48.8264,88655.0
2024-02-23 10:35:00,50.99,51.01,50.97,51.0,26530.0,48.836,48.8552,48.8168,48.8456,26530.0
2024-02-23 10:40:00,51.0,51.03,50.97,50.97,57291.0,48.8456,48.8743,48.8168,48.8168,57291.0
2024-02-23 10:45:00,50.97,50.98,50.95,50.96,223490.0,48.8168,48.8264,48.7977,48.8073,223490.0
2024-02-23 10:50:00,50.97,51.0,50.96,51.0,62642.0,48.8168,48.8456,48.8073,48.8456,62642.0
2024-02-23 10:55:00,51.0,51.0,50.98,50.99,48859.0,48.8456,48.8456,48.8264,48.836,48859.0
2024-02-23 11:00:00,50.99,51.0,50.93,50.93,343468.0,48.836,48.8456,48.7785,48.7785,343468.0
2024-02-23 11:05:00,50.94,50.95,50.92,50.94,41618.0,48.7881,48.7977,48.769,48.7881,41618.0
2024-02-23 11:10:00,50.94,50.94,50.9,50.91,64247.0,48.7881,48.7881,48.7498,48.7594,64247.0
2024-02-23 11:15:00,50.91,50.94,50.9,50.92,78470.0,48.7594,48.7881,48.7498,48.769,78470.0
2024-02-23 11:20:00,50.92,50.95,50.92,50.94,66438.0,48.769,48.7977,48.769,48.7881,66438.0
2024-02-23 11:25:00,50.95,50.97,50.94,50.97,46982.0,48.7977,48.8168,48.7881,48.8168,46982.0
2024-02-23 11:30:00,50.97,50.99,50.97,50.98,45192.0,48.8168,48.836,48.8168,48.8264,45192.0
2024-02-23 11:35:00,50.98,51.0,50.98,50.98,23712.0,48.8264,48.8456,48.8264,48.8264,23712.0
2024-02-23 11:40:00,50.99,51.0,50.97,51.0,231929.0,48.836,48.8456,48.8168,48.8456,231929.0
2024-02-23 11:45:00,51.0,51.03,50.99,51.02,40537.0,48.8456,48.8743,48.836,48.8647,40537.0
2024-02-23 11:50:00,51.03,51.06,51.02,51.04,43012.0,48.8743,48.903,48.8647,48.8839,43012.0
2024-02-23 11:55:00,51.05,51.06,51.04,51.06,58238.0,48.8935,48.903,48.8839,48.903,58238.0
2024-02-23 12:00:00,51.06,51.08,51.05,51.07,65975.0,48.903,48.9222,48.8935,48.9126,65975.0
2024-02-23 12:05:00,51.08,51.1,51.07,51.08,87235.0,48.9222,48.9414,48.9126,48.9222,87235.0
2024-02-23 12:10:00,51.08,51.09,51.06,51.07,52866.0,48.9222,48.9318,48.903,48.9126,52866.0
2024-02-23 12:15:00,51.08,51.08,51.06,51.07,52016.0,48.9222,48.9222,48.903,48.9126,52016.0
2024-02-23 12:20:00,51.08,51.08,51.06,51.07,45759.0,48.9222,48.9222,48.903,48.9126,45759.0
2024-02-23 12:25:00,51.07,51.07,51.04,51.07,29430.0,48.9126,48.9126,48.8839,48.9126,29430.0
2024-02-23 12:30:00,51.06,51.08,51.04,51.08,282577.0,48.903,48.9222,48.8839,48.9222,282577.0
2024-02-23 12:35:00,51.07,51.1,51.06,51.1,64279.0,48.9126,48.9414,48.903,48.9414,64279.0
2024-02-23 12:40:00,51.1,51.11,51.08,51.1,56340.0,48.9414,48.9509,48.9222,48.9414,56340.0
2024-02-23 12:45:00,51.1,51.11,51.09,51.11,13922.0,48.9414,48.9509,48.9318,48.9509,13922.0
2024-02-23 12:50:00,51.11,51.11,51.08,51.09,97780.0,48.9509,48.9509,48.9222,48.9318,97780.0
2024-02-23 12:55:00,51.09,51.09,51.07,51.07,19296.0,48.9318,48.9318,48.9126,48.9126,19296.0
2024-02-23 13:00:00,51.08,51.09,51.07,51.09,39972.0,48.9222,48.9318,48.9126,48.9318,39972.0
2024-02-23 13:05:00,51.09,51.09,51.07,51.08,24200.0,48.9318,48.9318,48.9126,48.9222,24200.0
2024-02-23 13:10:00,51.07,51.09,51.07,51.09,44827.0,48.9126,48.9318,48.9126,48.9318,44827.0
2024-02-23 13:15:00,51.09,51.1,51.06,51.06,78884.0,48.9318,48.9414,48.903,48.903,78884.0
2024-02-23 13:20:00,51.07,51.07,51.03,51.04,61472.0,48.9126,48.9126,48.8743,48.8839,61472.0
2024-02-23 13:25:00,51.04,51.07,51.03,51.07,31375.0,48.8839,48.9126,48.8743,48.9126,31375.0
2024-02-23 13:30:00,51.07,51.08,51.05,51.08,60380.0,48.9126,48.9222,48.8935,48.9222,60380.0
2024-02-23 13:35:00,51.07,51.08,51.05,51.07,46072.0,48.9126,48.9222,48.8935,48.9126,46072.0
2024-02-23 13:40:00,51.06,51.07,51.05,51.05,63342.0,48.903,48.9126,48.8935,48.8935,63342.0
2024-02-23 13:45:00,51.05,51.07,51.04,51.06,43314.0,48.8935,48.9126,48.8839,48.903,43314.0
2024-02-23 13:50:00,51.07,51.07,51.03,51.04,23024.0,48.9126,48.9126,48.8743,48.8839,23024.0
2024-02-23 13:55:00,51.03,51.04,51.02,51.02,13854.0,48.8743,48.8839,48.8647,48.8647,13854.0
2024-02-23 14:00:00,51.03,51.04,51.0,51.01,27624.0,48.8743,48.8839,48.8456,48.8552,27624.0
2024-02-23 14:05:00,51.02,51.04,51.0,51.0,87992.0,48.8647,48.8839,48.8456,48.8456,87992.0
2024-02-23 14:10:00,51.01,51.03,50.99,51.01,49048.0,48.8552,48.8743,48.836,48.8552,49048.0
2024-02-23 14:15:00,51.01,51.02,50.99,51.01,149752.0,48.8552,48.8647,48.836,48.8552,149752.0
2024-02-23 14:20:00,51.01,51.01,50.96,50.97,62072.0,48.8552,48.8552,48.8073,48.8168,62072.0
2024-02-23 14:25:00,50.97,50.98,50.96,50.98,43465.0,48.8168,48.8264,48.8073,48.8264,43465.0
2024-02-23 14:30:00,50.98,50.99,50.96,50.99,56753.0,48.8264,48.836,48.8073,48.836,56753.0
2024-02-23 14:35:00,50.98,51.01,50.98,51.01,217011.0,48.8264,48.8552,48.8264,48.8552,217011.0
2024-02-23 14:40:00,51.0,51.01,50.98,50.99,50637.0,48.8456,48.8552,48.8264,48.836,50637.0
2024-02-23 14:45:00,50.98,51.0,50.98,51.0,53904.0,48.8264,48.8456,48.8264,48.8456,53904.0
2024-02-23 14:50:00,51.0,51.04,50.99,51.04,255958.0,48.8456,48.8839,48.836,48.8839,255958.0
2024-02-23 14:55:00,51.03,51.04,51.01,51.02,120805.0,48.8743,48.8839,48.8552,48.8647,120805.0
2024-02-23 15:00:00,51.03,51.04,51.01,51.03,206524.0,48.8743,48.8839,48.8552,48.8743,206524.0
2024-02-23 15:05:00,51.03,51.04,51.01,51.02,66806.0,48.8743,48.8839,48.8552,48.8647,66806.0
2024-02-23 15:10:00,51.02,51.03,51.0,51.01,107145.0,48.8647,48.8743,48.8456,48.8552,107145.0
2024-02-23 15:15:00,51.01,51.04,51.0,51.03,51798.0,48.8552,48.8839,48.8456,48.8743,51798.0
2024-02-23 15:20:00,51.03,51.03,51.01,51.02,49070.0,48.8743,48.8743,48.8552,48.8647,49070.0
2024-02-23 15:25:00,51.02,51.02,50.99,51.0,57919.0,48.8647,48.8647,48.836,48.8456,57919.0
2024-02-23 15:30:00,51.0,51.01,50.98,51.01,193478.0,48.8456,48.8552,48.8264,48.8552,193478.0
2024-02-23 15:35:00,51.0,51.03,51.0,51.02,152144.0,48.8456,48.8743,48.8456,48.8647,152144.0
2024-02-23 15:40:00,51.02,51.04,51.02,51.04,76110.0,48.8647,48.8839,48.8647,48.8839,76110.0
2024-02-23 15:45:00,51.03,51.05,51.03,51.05,115249.0,48.8743,48.8935,48.8743,48.8935,115249.0
2024-02-23 15:50:00,51.05,51.07,51.04,51.05,147595.0,48.8935,48.9126,48.8839,48.8935,147595.0
2024-02-23 15:55:00,51.05,51.07,51.04,51.05,319598.0,48.8935,48.9126,48.8839,48.8935,319598.0
2024-02-26 09:30:00,50.82,50.94,50.79,50.91,246863.0,48.6732,48.7881,48.6445,48.7594,246863.0
2024-02-26 09:35:00,50.9,50.91,50.85,50.87,88621.0,48.7498,48.7594,48.7019,48.7211,88621.0
2024-02-26 09:40:00,50.86,50.91,50.85,50.91,41892.0,48.7115,48.7594,48.7019,48.7594,41892.0
2024-02-26 09:45:00,50.91,50.91,50.87,50.9,130181.0,48.7594,48.7594,48.7211,48.7498,130181.0
2024-02-26 09:50:00,50.91,50.93,50.9,50.92,145300.0,48.7594,48.7785,48.7498,48.769,145300.0
2024-02-26 09:55:00,50.92,50.92,50.88,50.89,64226.0,48.769,48.769,48.7307,48.7402,64226.0
2024-02-26 10:00:00,50.89,50.9,50.86,50.9,177703.0,48.7402,48.7498,48.7115,48.7498,177703.0
2024-02-26 10:05:00,50.89,50.91,50.86,50.86,196667.0,48.7402,48.7594,48.7115,48.7115,196667.0
2024-02-26 10:10:00,50.87,50.87,50.82,50.83,103249.0,48.7211,48.7211,48.6732,48.6828,103249.0
2024-02-26 10:15:00,50.83,50.84,50.82,50.84,163418.0,48.6828,48.6923,48.6732,48.6923,163418.0
2024-02-26 10:20:00,50.84,50.89,50.83,50.88,624881.0,48.6923,48.7402,48.6828,48.7307,624881.0
2024-02-26 10:25:00,50.88,50.89,50.87,50.89,121900.0,48.7307,48.7402,48.7211,48.7402,121900.0
2024-02-26 10:30:00,50.89,50.92,50.88,50.91,122102.0,48.7402,48.769,48.7307,48.7594,122102.0
2024-02-26 10:35:00,50.91,50.94,50.9,50.9,345980.0,48.7594,48.7881,48.7498,48.7498,345980.0
2024-02-26 10:40:00,50.89,50.91,50.87,50.88,92073.0,48.7402,48.7594,48.7211,48.7307,92073.0
2024-02-26 10:45:00,50.88,50.88,50.86,50.86,193543.0,48.7307,48.7307,48.7115,48.7115,193543.0
2024-02-26 10:50:00,50.86,50.88,50.85,50.87,140172.0,48.7115,48.7307,48.7019,48.7211,140172.0
2024-02-26 10:55:00,50.87,50.87,50.84,50.85,81763.0,48.7211,48.7211,48.6923,48.7019,81763.0
2024-02-26 11:00:00,50.85,50.86,50.82,50.82,118657.0,48.7019,48.7115,48.6732,48.6732,118657.0
2024-02-26 11:05:00,50.82,50.83,50.8,50.81,329437.0,48.6732,48.6828,48.654,48.6636,329437.0
2024-02-26 11:10:00,50.82,50.83,50.8,50.81,134834.0,48.6732,48.6828,48.654,48.6636,134834.0
2024-02-26 11:15:00,50.82,50.83,50.81,50.83,208679.0,48.6732,48.6828,48.6636,48.6828,208679.0
2024-02-26 11:20:00,50.83,50.83,50.8,50.8,141106.0,48.6828,48.6828,48.654,48.654,141106.0
2024-02-26 11:25:00,50.8,50.83,50.79,50.82,72276.0,48.654,48.6828,48.6445,48.6732,72276.0
2024-02-26 11:30:00,50.82,50.89,50.81,50.81,525981.0,48.6732,48.7402,48.6636,48.6636,525981.0
2024-02-26 11:35:00,50.81,50.83,50.8,50.82,192537.0,48.6636,48.6828,48.654,48.6732,192537.0
2024-02-26 11:40:00,50.82,50.83,50.8,50.8,109354.0,48.6732,48.6828,48.654,48.654,109354.0
2024-02-26 11:45:00,50.81,50.84,50.81,50.83,138029.0,48.6636,48.6923,48.6636,48.6828,138029.0
2024-02-26 11:50:00,50.83,50.84,50.82,50.84,126088.0,48.6828,48.6923,48.6732,48.6923,126088.0
2024-02-26 11:55:00,50.84,50.85,50.83,50.84,82529.0,48.6923,48.7019,48.6828,48.6923,82529.0
2024-02-26 12:00:00,50.85,50.85,50.82,50.84,179259.0,48.7019,48.7019,48.6732,48.6923,179259.0
2024-02-26 12:05:00,50.83,50.83,50.81,50.82,57552.0,48.6828,48.6828,48.6636,48.6732,57552.0
2024-02-26 12:10:00,50.82,50.84,50.81,50.84,182852.0,48.6732,48.6923,48.6636,48.6923,182852.0
2024-02-26 12:15:00,50.84,50.85,50.83,50.84,71222.0,48.6923,48.7019,48.6828,48.6923,71222.0
2024-02-26 12:20:00,50.84,50.85,50.83,50.85,113613.0,48.6923,48.7019,48.6828,48.7019,113613.0
2024-02-26 12:25:00,50.85,50.86,50.84,50.85,39149.0,48.7019,48.7115,48.6923,48.7019,39149.0
2024-02-26 12:30:00,50.86,50.87,50.85,50.86,67728.0,48.7115,48.7211,48.7019,48.7115,67728.0
2024-02-26 12:35:00,50.86,50.89,50.85,50.86,188037.0,48.7115,48.7402,48.7019,48.7115,188037.0
2024-02-26 12:40:00,50.86,50.86,50.84,50.85,144503.0,48.7115,48.7115,48.6923,48.7019,144503.0
2024-02-26 12:45:00,50.85,50.85,50.83,50.84,99589.0,48.7019,48.7019,48.6828,48.6923,99589.0
2024-02-26 12:50:00,50.84,50.86,50.83,50.86,1086798.0,48.6923,48.7115,48.6828,48.7115,1086798.0
2024-02-26 12:55:00,50.85,50.9,50.85,50.89,93220.0,48.7019,48.7498,48.7019,48.7402,93220.0
2024-02-26 13:00:00,50.9,50.9,50.87,50.89,172040.0,48.7498,48.7498,48.7211,48.7402,172040.0
2024-02-26 13:05:00,50.89,50.9,50.88,50.88,199947.0,48.7402,48.7498,48.7307,48.7307,199947.0
2024-02-26 13:10:00,50.89,50.9,50.88,50.9,55878.0,48.7402,48.7498,48.7307,48.7498,55878.0
2024-02-26 13:15:00,50.89,50.91,50.87,50.87,157023.0,48.7402,48.7594,48.7211,48.7211,157023.0
2024-02-26 13:20:00,50.86,50.88,50.86,50.88,103177.0,48.7115,48.7307,48.7115,48.7307,103177.0
2024-02-26 13:25:00,50.86,50.87,50.84,50.85,91595.0,48.7115,48.7211,48.6923,48.7019,91595.0
2024-02-26 13:30:00,50.84,50.86,50.82,50.82,151171.0,48.6923,48.7115,48.6732,48.6732,151171.0
2024-02-26 13:35:00,50.83,50.84,50.82,50.84,90441.0,48.6828,48.6923,48.6732,48.6923,90441.0
2024-02-26 13:40:00,50.84,50.84,50.83,50.84,74591.0,48.6923,48.6923,48.6828,48.6923,74591.0
2024-02-26 13:45:00,50.84,50.85,50.83,50.84,87632.0,48.6923,48.7019,48.6828,48.6923,87632.0
2024-02-26 13:50:00,50.84,50.84,50.82,50.84,99804.0,48.6923,48.6923,48.6732,48.6923,99804.0
2024-02-26 13:55:00,50.84,50.86,50.83,50.86,146701.0,48.6923,48.7115,48.6828,48.7115,146701.0
2024-02-26 14:00:00,50.86,50.88,50.85,50.87,211345.0,48.7115,48.7307,48.7019,48.7211,211345.0
2024-02-26 14:05:00,50.87,50.88,50.86,50.86,98922.0,48.7211,48.7307,48.7115,48.7115,98922.0
2024-02-26 14:10:00,50.87,50.87,50.85,50.86,125860.0,48.7211,48.7211,48.7019,48.7115,125860.0
2024-02-26 14:15:00,50.86,50.87,50.85,50.87,79921.0,48.7115,48.7211,48.7019,48.7211,79921.0
2024-02-26 14:20:00,50.86,50.88,50.86,50.88,184159.0,48.7115,48.7307,48.7115,48.7307,184159.0
2024-02-26 14:25:00,50.88,50.89,50.87,50.89,77604.0,48.7307,48.7402,48.7211,48.7402,77604.0
2024-02-26 14:30:00,50.89,50.9,50.86,50.87,161427.0,48.7402,48.7498,48.7115,48.7211,161427.0
2024-02-26 14:35:00,50.87,50.88,50.85,50.87,131976.0,48.7211,48.7307,48.7019,48.7211,131976.0
2024-02-26 14:40:00,50.87,50.87,50.84,50.86,133333.0,48.7211,48.7211,48.6923,48.7115,133333.0
2024-02-26 14:45:00,50.85,50.85,50.84,50.85,83714.0,48.7019,48.7019,48.6923,48.7019,83714.0
2024-02-26 14:50:00,50.85,50.87,50.84,50.86,144837.0,48.7019,48.7211,48.6923,48.7115,144837.0
2024-02-26 14:55:00,50.85,50.87,50.85,50.86,71805.0,48.7019,48.7211,48.7019,48.7115,71805.0
2024-02-26 15:00:00,50.86,50.87,50.86,50.87,184504.0,48.7115,48.7211,48.7115,48.7211,184504.0
2024-02-26 15:05:00,50.87,50.89,50.86,50.88,191400.0,48.7211,48.7402,48.7115,48.7307,191400.0
2024-02-26 15:10:00,50.89,50.92,50.88,50.91,132342.0,48.7402,48.769,48.7307,48.7594,132342.0
2024-02-26 15:15:00,50.91,50.92,50.9,50.9,173384.0,48.7594,48.769,48.7498,48.7498,173384.0
2024-02-26 15:20:00,50.9,50.91,50.9,50.91,94846.0,48.7498,48.7594,48.7498,48.7594,94846.0
2024-02-26 15:25:00,50.91,50.92,50.9,50.92,111389.0,48.7594,48.769,48.7498,48.769,111389.0
2024-02-26 15:30:00,50.91,50.92,50.88,50.89,120330.0,48.7594,48.769,48.7307,48.7402,120330.0
2024-02-26 15:35:00,50.89,50.91,50.89,50.91,164041.0,48.7402,48.7594,48.7402,48.7594,164041.0
2024-02-26 15:40:00,50.91,50.91,50.89,50.9,452534.0,48.7594,48.7594,48.7402,48.7498,452534.0
2024-02-26 15:45:00,50.89,50.9,50.89,50.89,199212.0,48.7402,48.7498,48.7402,48.7402,199212.0
2024-02-26 15:50:00,50.9,50.91,50.87,50.88,415570.0,48.7498,48.7594,48.7211,48.7307,415570.0
2024-02-26 15:55:00,50.88,50.89,50.85,50.86,320940.0,48.7307,48.7402,48.7019,48.7115,320940.0
2024-02-27 09:30:00,50.98,50.98,50.9,50.97,183681.0,48.8264,48.8264,48.7498,48.8168,183681.0
2024-02-27 09:35:00,50.97,50.98,50.92,50.94,100902.0,48.8168,48.8264,48.769,48.7881,100902.0
2024-02-27 09:40:00,50.94,50.94,50.89,50.9,131719.0,48.7881,48.7881,48.7402,48.7498,131719.0
2024-02-27 09:45:00,50.9,50.94,50.88,50.94,159658.0,48.7498,48.7881,48.7307,48.7881,159658.0
2024-02-27 09:50:00,50.94,50.95,50.92,50.94,90526.0,48.7881,48.7977,48.769,48.7881,90526.0
2024-02-27 09:55:00,50.94,50.96,50.93,50.95,204325.0,48.7881,48.8073,48.7785,48.7977,204325.0
2024-02-27 10:00:00,50.96,51.0,50.94,50.98,311430.0,48.8073,48.8456,48.7881,48.8264,311430.0
2024-02-27 10:05:00,50.98,50.99,50.95,50.98,300677.0,48.8264,48.836,48.7977,48.8264,300677.0
2024-02-27 10:10:00,50.98,50.99,50.96,50.97,49063.0,48.8264,48.836,48.8073,48.8168,49063.0
2024-02-27 10:15:00,50.97,50.97,50.94,50.97,73651.0,48.8168,48.8168,48.7881,48.8168,73651.0
2024-02-27 10:20:00,50.97,50.97,50.93,50.96,496392.0,48.8168,48.8168,48.7785,48.8073,496392.0
2024-02-27 10:25:00,50.96,50.98,50.94,50.98,75479.0,48.8073,48.8264,48.7881,48.8264,75479.0
2024-02-27 10:30:00,50.98,50.98,50.96,50.98,74109.0,48.8264,48.8264,48.8073,48.8264,74109.0
2024-02-27 10:35:00,50.98,50.99,50.95,50.95,148744.0,48.8264,48.836,48.7977,48.7977,148744.0
2024-02-27 10:40:00,50.95,50.97,50.93,50.93,39324.0,48.7977,48.8168,48.7785,48.7785,39324.0
2024-02-27 10:45:00,50.93,50.98,50.92,50.98,67272.0,48.7785,48.8264,48.769,48.8264,67272.0
2024-02-27 10:50:00,50.98,50.99,50.96,50.97,44412.0,48.8264,48.836,48.8073,48.8168,44412.0
2024-02-27 10:55:00,50.97,50.99,50.96,50.98,194835.0,48.8168,48.836,48.8073,48.8264,194835.0
2024-02-27 11:00:00,50.98,50.99,50.96,50.96,69136.0,48.8264,48.836,48.8073,48.8073,69136.0
2024-02-27 11:05:00,50.96,50.98,50.95,50.96,54686.0,48.8073,48.8264,48.7977,48.8073,54686.0
2024-02-27 11:10:00,50.95,50.97,50.95,50.96,22514.0,48.7977,48.8168,48.7977,48.8073,22514.0
2024-02-27 11:15:00,50.96,50.97,50.95,50.96,57926.0,48.8073,48.8168,48.7977,48.8073,57926.0
2024-02-27 11:20:00,50.96,50.97,50.93,50.96,84365.0,48.8073,48.8168,48.7785,48.8073,84365.0
2024-02-27 11:25:00,50.96,50.98,50.95,50.97,256784.0,48.8073,48.8264,48.7977,48.8168,256784.0
2024-02-27 11:30:00,50.96,50.97,50.95,50.96,56441.0,48.8073,48.8168,48.7977,48.8073,56441.0
2024-02-27 11:35:00,50.96,50.96,50.93,50.95,43901.0,48.8073,48.8073,48.7785,48.7977,43901.0
2024-02-27 11:40:00,50.95,50.95,50.91,50.93,33088.0,48.7977,48.7977,48.7594,48.7785,33088.0
2024-02-27 11:45:00,50.93,50.95,50.92,50.95,30253.0,48.7785,48.7977,48.769,48.7977,30253.0
2024-02-27 11:50:00,50.95,50.96,50.94,50.94,99704.0,48.7977,48.8073,48.7881,48.7881,99704.0
2024-02-27 11:55:00,50.95,50.96,50.93,50.96,36466.0,48.7977,48.8073,48.7785,48.8073,36466.0
2024-02-27 12:00:00,50.96,50.98,50.95,50.98,39062.0,48.8073,48.8264,48.7977,48.8264,39062.0
2024-02-27 12:05:00,50.97,50.98,50.97,50.98,15191.0,48.8168,48.8264,48.8168,48.8264,15191.0
2024-02-27 12:10:00,50.98,50.99,50.95,50.96,152943.0,48.8264,48.836,48.7977,48.8073,152943.0
2024-02-27 12:15:00,50.96,50.96,50.93,50.94,44447.0,48.8073,48.8073,48.7785,48.7881,44447.0
2024-02-27 12:20:00,50.95,50.96,50.92,50.93,37412.0,48.7977,48.8073,48.769,48.7785,37412.0
2024-02-27 12:25:00,50.93,50.96,50.92,50.96,36190.0,48.7785,48.8073,48.769,48.8073,36190.0
2024-02-27 12:30:00,50.96,50.97,50.95,50.96,26421.0,48.8073,48.8168,48.7977,48.8073,26421.0
2024-02-27 12:35:00,50.96,50.97,50.95,50.95,18354.0,48.8073,48.8168,48.7977,48.7977,18354.0
2024-02-27 12:40:00,50.95,50.98,50.94,50.98,26308.0,48.7977,48.8264,48.7881,48.8264,26308.0
2024-02-27 12:45:00,50.98,51.0,50.97,50.97,24853.0,48.8264,48.8456,48.8168,48.8168,24853.0
2024-02-27 12:50:00,50.98,50.99,50.96,50.97,25681.0,48.8264,48.836,48.8073,48.8168,25681.0
2024-02-27 12:55:00,50.97,50.97,50.95,50.97,29054.0,48.8168,48.8168,48.7977,48.8168,29054.0
2024-02-27 13:00:00,50.97,51.0,50.94,51.0,83024.0,48.8168,48.8456,48.7881,48.8456,83024.0
2024-02-27 13:05:00,51.0,51.01,50.98,51.0,28567.0,48.8456,48.8552,48.8264,48.8456,28567.0
2024-02-27 13:10:00,51.0,51.02,50.99,51.0,37298.0,48.8456,48.8647,48.836,48.8456,37298.0
2024-02-27 13:15:00,51.0,51.01,50.99,50.99,51215.0,48.8456,48.8552,48.836,48.836,51215.0
2024-02-27 13:20:00,50.99,51.01,50.98,51.01,25778.0,48.836,48.8552,48.8264,48.8552,25778.0
2024-02-27 13:25:00,51.01,51.01,50.96,50.97,33427.0,48.8552,48.8552,48.8073,48.8168,33427.0
2024-02-27 13:30:00,50.97,50.98,50.96,50.97,13071.0,48.8168,48.8264,48.8073,48.8168,13071.0
2024-02-27 13:35:00,50.98,50.99,50.96,50.98,28619.0,48.8264,48.836,48.8073,48.8264,28619.0
2024-02-27 13:40:00,50.98,50.99,50.97,50.98,40621.0,48.8264,48.836,48.8168,48.8264,40621.0
2024-02-27 13:45:00,50.98,51.0,50.97,51.0,66755.0,48.8264,48.8456,48.8168,48.8456,66755.0
2024-02-27 13:50:00,51.0,51.0,50.98,50.99,40010.0,48.8456,48.8456,48.8264,48.836,40010.0
2024-02-27 13:55:00,50.99,51.01,50.99,51.0,33832.0,48.836,48.8552,48.836,48.8456,33832.0
2024-02-27 14:00:00,51.0,51.01,50.99,51.0,32997.0,48.8456,48.8552,48.836,48.8456,32997.0
2024-02-27 14:05:00,51.0,51.01,50.98,50.98,46530.0,48.8456,48.8552,48.8264,48.8264,46530.0
2024-02-27 14:10:00,50.98,51.0,50.98,50.99,64428.0,48.8264,48.8456,48.8264,48.836,64428.0
2024-02-27 14:15:00,50.99,51.01,50.98,50.98,67646.0,48.836,48.8552,48.8264,48.8264,67646.0
2024-02-27 14:20:00,50.98,50.99,50.95,50.97,59462.0,48.8264,48.836,48.7977,48.8168,59462.0
2024-02-27 14:25:00,50.97,50.98,50.95,50.98,90255.0,48.8168,48.8264,48.7977,48.8264,90255.0
2024-02-27 14:30:00,50.97,50.98,50.95,50.96,31735.0,48.8168,48.8264,48.7977,48.8073,31735.0
2024-02-27 14:35:00,50.96,50.97,50.95,50.96,85909.0,48.8073,48.8168,48.7977,48.8073,85909.0
2024-02-27 14:40:00,50.96,50.96,50.94,50.95,84896.0,48.8073,48.8073,48.7881,48.7977,84896.0
2024-02-27 14:45:00,50.94,50.95,50.93,50.94,72062.0,48.7881,48.7977,48.7785,48.7881,72062.0
2024-02-27 14:50:00,50.94,50.97,50.94,50.96,107769.0,48.7881,48.8168,48.7881,48.8073,107769.0
2024-02-27 14:55:00,50.96,50.98,50.95,50.98,82268.0,48.8073,48.8264,48.7977,48.8264,82268.0
2024-02-27 15:00:00,50.98,50.98,50.94,50.95,57778.0,48.8264,48.8264,48.7881,48.7977,57778.0
2024-02-27 15:05:00,50.94,50.96,50.93,50.96,87878.0,48.7881,48.8073,48.7785,48.8073,87878.0
2024-02-27 15:10:00,50.96,50.98,50.95,50.96,40116.0,48.8073,48.8264,48.7977,48.8073,40116.0
2024-02-27 15:15:00,50.97,50.97,50.94,50.96,172274.0,48.8168,48.8168,48.7881,48.8073,172274.0
2024-02-27 15:20:00,50.96,50.98,50.95,50.98,48875.0,48.8073,48.8264,48.7977,48.8264,48875.0
2024-02-27 15:25:00,50.97,50.98,50.97,50.98,41190.0,48.8168,48.8264,48.8168,48.8264,41190.0
2024-02-27 15:30:00,50.98,50.98,50.94,50.95,73994.0,48.8264,48.8264,48.7881,48.7977,73994.0
2024-02-27 15:35:00,50.95,50.96,50.94,50.96,82563.0,48.7977,48.8073,48.7881,48.8073,82563.0
2024-02-27 15:40:00,50.96,50.96,50.95,50.96,81168.0,48.8073,48.8073,48.7977,48.8073,81168.0
2024-02-27 15:45:00,50.96,50.96,50.94,50.94,124039.0,48.8073,48.8073,48.7881,48.7881,124039.0
2024-02-27 15:50:00,50.95,50.96,50.93,50.94,331321.0,48.7977,48.8073,48.7785,48.7881,331321.0
2024-02-27 15:55:00,50.94,50.95,50.92,50.94,613827.0,48.7881,48.7977,48.769,48.7881,613827.0
2024-02-28 09:30:00,50.48,50.51,50.38,50.4,150922.0,48.3475,48.3763,48.2518,48.2709,150922.0
2024-02-28 09:35:00,50.4,50.41,50.36,50.4,42308.0,48.2709,48.2805,48.2326,48.2709,42308.0
2024-02-28 09:40:00,50.39,50.46,50.39,50.44,42877.0,48.2614,48.3284,48.2614,48.3092,42877.0
2024-02-28 09:45:00,50.43,50.43,50.38,50.39,96336.0,48.2997,48.2997,48.2518,48.2614,96336.0
2024-02-28 09:50:00,50.39,50.4,50.3,50.31,200275.0,48.2614,48.2709,48.1752,48.1847,200275.0
2024-02-28 09:55:00,50.31,50.33,50.3,50.32,79175.0,48.1847,48.2039,48.1752,48.1943,79175.0
2024-02-28 10:00:00,50.32,50.32,50.28,50.3,148991.0,48.1943,48.1943,48.156,48.1752,148991.0
2024-02-28 10:05:00,50.29,50.31,50.28,50.31,116282.0,48.1656,48.1847,48.156,48.1847,116282.0
2024-02-28 10:10:00,50.31,50.34,50.3,50.32,95981.0,48.1847,48.2135,48.1752,48.1943,95981.0
2024-02-28 10:15:00,50.32,50.33,50.29,50.3,130880.0,48.1943,48.2039,48.1656,48.1752,130880.0
2024-02-28 10:20:00,50.3,50.31,50.28,50.3,140791.0,48.1752,48.1847,48.156,48.1752,140791.0
2024-02-28 10:25:00,50.3,50.31,50.28,50.3,38216.0,48.1752,48.1847,48.156,48.1752,38216.0
2024-02-28 10:30:00,50.3,50.31,50.28,50.3,88949.0,48.1752,48.1847,48.156,48.1752,88949.0
2024-02-28 10:35:00,50.3,50.31,50.28,50.3,46772.0,48.1752,48.1847,48.156,48.1752,46772.0
2024-02-28 10:40:00,50.29,50.3,50.28,50.3,91229.0,48.1656,48.1752,48.156,48.1752,91229.0
2024-02-28 10:45:00,50.3,50.3,50.26,50.29,202462.0,48.1752,48.1752,48.1368,48.1656,202462.0
2024-02-28 10:50:00,50.29,50.29,50.26,50.27,111132.0,48.1656,48.1656,48.1368,48.1464,111132.0
2024-02-28 10:55:00,50.28,50.3,50.27,50.3,49613.0,48.156,48.1752,48.1464,48.1752,49613.0
2024-02-28 11:00:00,50.3,50.33,50.29,50.33,99990.0,48.1752,48.2039,48.1656,48.2039,99990.0
2024-02-28 11:05:00,50.33,50.34,50.29,50.29,86087.0,48.2039,48.2135,48.1656,48.1656,86087.0
2024-02-28 11:10:00,50.3,50.3,50.27,50.29,88971.0,48.1752,48.1752,48.1464,48.1656,88971.0
2024-02-28 11:15:00,50.29,50.31,50.27,50.28,52259.0,48.1656,48.1847,48.1464,48.156,52259.0
2024-02-28 11:20:00,50.27,50.29,50.27,50.28,167086.0,48.1464,48.1656,48.1464,48.156,167086.0
2024-02-28 11:25:00,50.28,50.28,50.25,50.28,285064.0,48.156,48.156,48.1273,48.156,285064.0
2024-02-28 11:30:00,50.28,50.29,50.26,50.27,56559.0,48.156,48.1656,48.1368,48.1464,56559.0
2024-02-28 11:35:00,50.27,50.3,50.25,50.3,426801.0,48.1464,48.1752,48.1273,48.1752,426801.0
2024-02-28 11:40:00,50.3,50.33,50.3,50.33,47566.0,48.1752,48.2039,48.1752,48.2039,47566.0
2024-02-28 11:45:00,50.33,50.34,50.32,50.32,32787.0,48.2039,48.2135,48.1943,48.1943,32787.0
2024-02-28 11:50:00,50.33,50.35,50.32,50.34,186501.0,48.2039,48.223,48.1943,48.2135,186501.0
2024-02-28 11:55:00,50.34,50.37,50.33,50.37,49886.0,48.2135,48.2422,48.2039,48.2422,49886.0
2024-02-28 12:00:00,50.37,50.38,50.33,50.36,51336.0,48.2422,48.2518,48.2039,48.2326,51336.0
2024-02-28 12:05:00,50.35,50.36,50.35,50.36,20273.0,48.223,48.2326,48.223,48.2326,20273.0
2024-02-28 12:10:00,50.36,50.36,50.35,50.35,50174.0,48.2326,48.2326,48.223,48.223,50174.0
2024-02-28 12:15:00,50.35,50.35,50.31,50.32,74078.0,48.223,48.223,48.1847,48.1943,74078.0
2024-02-28 12:20:00,50.32,50.33,50.3,50.32,52769.0,48.1943,48.2039,48.1752,48.1943,52769.0
2024-02-28 12:25:00,50.31,50.32,50.3,50.3,33450.0,48.1847,48.1943,48.1752,48.1752,33450.0
2024-02-28 12:30:00,50.3,50.31,50.26,50.27,52113.0,48.1752,48.1847,48.1368,48.1464,52113.0
2024-02-28 12:35:00,50.28,50.28,50.26,50.27,57854.0,48.156,48.156,48.1368,48.1464,57854.0
2024-02-28 12:40:00,50.27,50.29,50.25,50.29,70260.0,48.1464,48.1656,48.1273,48.1656,70260.0
2024-02-28 12:45:00,50.3,50.31,50.29,50.29,33779.0,48.1752,48.1847,48.1656,48.1656,33779.0
2024-02-28 12:50:00,50.29,50.31,50.28,50.3,40649.0,48.1656,48.1847,48.156,48.1752,40649.0
2024-02-28 12:55:00,50.3,50.32,50.29,50.31,26645.0,48.1752,48.1943,48.1656,48.1847,26645.0
2024-02-28 13:00:00,50.31,50.31,50.27,50.28,57404.0,48.1847,48.1847,48.1464,48.156,57404.0
2024-02-28 13:05:00,50.28,50.28,50.25,50.26,149770.0,48.156,48.156,48.1273,48.1368,149770.0
2024-02-28 13:10:00,50.27,50.29,50.26,50.28,73659.0,48.1464,48.1656,48.1368,48.156,73659.0
2024-02-28 13:15:00,50.29,50.3,50.28,50.29,84926.0,48.1656,48.1752,48.156,48.1656,84926.0
2024-02-28 13:20:00,50.29,50.3,50.28,50.3,49726.0,48.1656,48.1752,48.156,48.1752,49726.0
2024-02-28 13:25:00,50.3,50.33,50.29,50.33,116820.0,48.1752,48.2039,48.1656,48.2039,116820.0
2024-02-28 13:30:00,50.33,50.34,50.31,50.32,110243.0,48.2039,48.2135,48.1847,48.1943,110243.0
2024-02-28 13:35:00,50.32,50.33,50.31,50.33,69289.0,48.1943,48.2039,48.1847,48.2039,69289.0
2024-02-28 13:40:00,50.33,50.34,50.31,50.32,68782.0,48.2039,48.2135,48.1847,48.1943,68782.0
2024-02-28 13:45:00,50.32,50.33,50.31,50.32,90494.0,48.1943,48.2039,48.1847,48.1943,90494.0
2024-02-28 13:50:00,50.32,50.32,50.31,50.32,15389.0,48.1943,48.1943,48.1847,48.1943,15389.0
2024-02-28 13:55:00,50.32,50.33,50.31,50.32,55311.0,48.1943,48.2039,48.1847,48.1943,55311.0
2024-02-28 14:00:00,50.32,50.32,50.31,50.32,60781.0,48.1943,48.1943,48.1847,48.1943,60781.0
2024-02-28 14:05:00,50.32,50.32,50.29,50.3,180373.0,48.1943,48.1943,48.1656,48.1752,180373.0
2024-02-28 14:10:00,50.3,50.3,50.26,50.26,81071.0,48.1752,48.1752,48.1368,48.1368,81071.0
2024-02-28 14:15:00,50.27,50.3,50.25,50.3,186551.0,48.1464,48.1752,48.1273,48.1752,186551.0
2024-02-28 14:20:00,50.3,50.3,50.29,50.3,99438.0,48.1752,48.1752,48.1656,48.1752,99438.0
2024-02-28 14:25:00,50.3,50.3,50.27,50.28,346420.0,48.1752,48.1752,48.1464,48.156,346420.0
2024-02-28 14:30:00,50.27,50.27,50.24,50.25,92045.0,48.1464,48.1464,48.1177,48.1273,92045.0
2024-02-28 14:35:00,50.25,50.25,50.23,50.23,111235.0,48.1273,48.1273,48.1081,48.1081,111235.0
2024-02-28 14:40:00,50.23,50.24,50.22,50.22,83198.0,48.1081,48.1177,48.0985,48.0985,83198.0
2024-02-28 14:45:00,50.23,50.25,50.22,50.24,112385.0,48.1081,48.1273,48.0985,48.1177,112385.0
2024-02-28 14:50:00,50.24,50.25,50.22,50.25,164372.0,48.1177,48.1273,48.0985,48.1273,164372.0
2024-02-28 14:55:00,50.25,50.27,50.24,50.26,70239.0,48.1273,48.1464,48.1177,48.1368,70239.0
2024-02-28 15:00:00,50.26,50.3,50.26,50.28,104585.0,48.1368,48.1752,48.1368,48.156,104585.0
2024-02-28 15:05:00,50.29,50.29,50.25,50.27,126108.0,48.1656,48.1656,48.1273,48.1464,126108.0
2024-02-28 15:10:00,50.26,50.27,50.25,50.27,115034.0,48.1368,48.1464,48.1273,48.1464,115034.0
2024-02-28 15:15:00,50.27,50.28,50.25,50.27,121453.0,48.1464,48.156,48.1273,48.1464,121453.0
2024-02-28 15:20:00,50.27,50.28,50.26,50.28,112609.0,48.1464,48.156,48.1368,48.156,112609.0
2024-02-28 15:25:00,50.28,50.3,50.27,50.3,127634.0,48.156,48.1752,48.1464,48.1752,127634.0
2024-02-28 15:30:00,50.3,50.3,50.27,50.29,183072.0,48.1752,48.1752,48.1464,48.1656,183072.0
2024-02-28 15:35:00,50.29,50.3,50.27,50.29,174801.0,48.1656,48.1752,48.1464,48.1656,174801.0
2024-02-28 15:40:00,50.29,50.3,50.28,50.29,233849.0,48.1656,48.1752,48.156,48.1656,233849.0
2024-02-28 15:45:00,50.28,50.3,50.27,50.29,217071.0,48.156,48.1752,48.1464,48.1656,217071.0
2024-02-28 15:50:00,50.29,50.29,50.25,50.26,184915.0,48.1656,48.1656,48.1273,48.1368,184915.0
2024-02-28 15:55:00,50.26,50.29,50.26,50.27,401149.0,48.1368,48.1656,48.1368,48.1464,401149.0
2024-02-29 09:30:00,50.56,50.57,50.46,50.46,392992.0,48.4242,48.4337,48.3284,48.3284,392992.0
2024-02-29 09:35:00,50.46,50.49,50.43,50.46,189435.0,48.3284,48.3571,48.2997,48.3284,189435.0
2024-02-29 09:40:00,50.46,50.52,50.43,50.5,392160.0,48.3284,48.3859,48.2997,48.3667,392160.0
2024-02-29 09:45:00,50.5,50.53,50.47,50.48,220786.0,48.3667,48.3954,48.338,48.3475,220786.0
2024-02-29 09:50:00,50.49,50.53,50.49,50.5,148360.0,48.3571,48.3954,48.3571,48.3667,148360.0
2024-02-29 09:55:00,50.5,50.54,50.49,50.5,137356.0,48.3667,48.405,48.3571,48.3667,137356.0
2024-02-29 10:00:00,50.52,50.56,50.5,50.55,165535.0,48.3859,48.4242,48.3667,48.4146,165535.0
2024-02-29 10:05:00,50.55,50.58,50.53,50.54,135659.0,48.4146,48.4433,48.3954,48.405,135659.0
2024-02-29 10:10:00,50.54,50.54,50.44,50.45,98525.0,48.405,48.405,48.3092,48.3188,98525.0
2024-02-29 10:15:00,50.45,50.47,50.44,50.45,90401.0,48.3188,48.338,48.3092,48.3188,90401.0
2024-02-29 10:20:00,50.45,50.46,50.43,50.45,141636.0,48.3188,48.3284,48.2997,48.3188,141636.0
2024-02-29 10:25:00,50.45,50.49,50.44,50.47,138681.0,48.3188,48.3571,48.3092,48.338,138681.0
2024-02-29 10:30:00,50.48,50.5,50.43,50.44,172683.0,48.3475,48.3667,48.2997,48.3092,172683.0
2024-02-29 10:35:00,50.44,50.47,50.42,50.43,120570.0,48.3092,48.338,48.2901,48.2997,120570.0
2024-02-29 10:40:00,50.43,50.43,50.39,50.4,249079.0,48.2997,48.2997,48.2614,48.2709,249079.0
2024-02-29 10:45:00,50.4,50.44,50.37,50.43,144582.0,48.2709,48.3092,48.2422,48.2997,144582.0
2024-02-29 10:50:00,50.43,50.44,50.38,50.38,69470.0,48.2997,48.3092,48.2518,48.2518,69470.0
2024-02-29 10:55:00,50.39,50.41,50.37,50.39,203555.0,48.2614,48.2805,48.2422,48.2614,203555.0
2024-02-29 11:00:00,50.38,50.4,50.35,50.37,171996.0,48.2518,48.2709,48.223,48.2422,171996.0
2024-02-29 11:05:00,50.37,50.39,50.36,50.38,139478.0,48.2422,48.2614,48.2326,48.2518,139478.0
2024-02-29 11:10:00,50.38,50.39,50.34,50.36,70030.0,48.2518,48.2614,48.2135,48.2326,70030.0
2024-02-29 11:15:00,50.36,50.37,50.35,50.36,58338.0,48.2326,48.2422,48.223,48.2326,58338.0
2024-02-29 11:20:00,50.36,50.36,50.33,50.35,64084.0,48.2326,48.2326,48.2039,48.223,64084.0
2024-02-29 11:25:00,50.36,50.36,50.32,50.32,76452.0,48.2326,48.2326,48.1943,48.1943,76452.0
2024-02-29 11:30:00,50.32,50.35,50.31,50.33,81925.0,48.1943,48.223,48.1847,48.2039,81925.0
2024-02-29 11:35:00,50.33,50.36,50.3,50.3,110996.0,48.2039,48.2326,48.1752,48.1752,110996.0
2024-02-29 11:40:00,50.3,50.32,50.28,50.3,63289.0,48.1752,48.1943,48.156,48.1752,63289.0
2024-02-29 11:45:00,50.32,50.36,50.3,50.36,56014.0,48.1943,48.2326,48.1752,48.2326,56014.0
2024-02-29 11:50:00,50.36,50.37,50.35,50.36,91991.0,48.2326,48.2422,48.223,48.2326,91991.0
2024-02-29 11:55:00,50.36,50.38,50.36,50.37,51266.0,48.2326,48.2518,48.2326,48.2422,51266.0
2024-02-29 12:00:00,50.36,50.38,50.34,50.38,47582.0,48.2326,48.2518,48.2135,48.2518,47582.0
2024-02-29 12:05:00,50.38,50.38,50.34,50.35,84563.0,48.2518,48.2518,48.2135,48.223,84563.0
2024-02-29 12:10:00,50.36,50.36,50.33,50.34,56104.0,48.2326,48.2326,48.2039,48.2135,56104.0
2024-02-29 12:15:00,50.34,50.35,50.33,50.34,70194.0,48.2135,48.223,48.2039,48.2135,70194.0
2024-02-29 12:20:00,50.34,50.34,50.32,50.33,89511.0,48.2135,48.2135,48.1943,48.2039,89511.0
2024-02-29 12:25:00,50.33,50.35,50.31,50.33,174896.0,48.2039,48.223,48.1847,48.2039,174896.0
2024-02-29 12:30:00,50.34,50.34,50.32,50.33,66122.0,48.2135,48.2135,48.1943,48.2039,66122.0
2024-02-29 12:35:00,50.33,50.34,50.31,50.33,63750.0,48.2039,48.2135,48.1847,48.2039,63750.0
2024-02-29 12:40:00,50.34,50.35,50.33,50.34,52954.0,48.2135,48.223,48.2039,48.2135,52954.0
2024-02-29 12:45:00,50.34,50.36,50.33,50.35,109410.0,48.2135,48.2326,48.2039,48.223,109410.0
2024-02-29 12:50:00,50.35,50.39,50.35,50.39,46665.0,48.223,48.2614,48.223,48.2614,46665.0
2024-02-29 12:55:00,50.39,50.39,50.36,50.37,64468.0,48.2614,48.2614,48.2326,48.2422,64468.0
2024-02-29 13:00:00,50.37,50.37,50.35,50.36,81030.0,48.2422,48.2422,48.223,48.2326,81030.0
2024-02-29 13:05:00,50.37,50.38,50.36,50.37,94594.0,48.2422,48.2518,48.2326,48.2422,94594.0
2024-02-29 13:10:00,50.38,50.41,50.38,50.4,82317.0,48.2518,48.2805,48.2518,48.2709,82317.0
2024-02-29 13:15:00,50.4,50.41,50.38,50.41,78095.0,48.2709,48.2805,48.2518,48.2805,78095.0
2024-02-29 13:20:00,50.4,50.42,50.39,50.41,72202.0,48.2709,48.2901,48.2614,48.2805,72202.0
2024-02-29 13:25:00,50.4,50.41,50.39,50.4,43356.0,48.2709,48.2805,48.2614,48.2709,43356.0
2024-02-29 13:30:00,50.4,50.42,50.39,50.41,56881.0,48.2709,48.2901,48.2614,48.2805,56881.0
2024-02-29 13:35:00,50.41,50.42,50.39,50.4,88971.0,48.2805,48.2901,48.2614,48.2709,88971.0
2024-02-29 13:40:00,50.41,50.41,50.39,50.4,54446.0,48.2805,48.2805,48.2614,48.2709,54446.0
2024-02-29 13:45:00,50.4,50.4,50.39,50.4,42319.0,48.2709,48.2709,48.2614,48.2709,42319.0
2024-02-29 13:50:00,50.4,50.41,50.39,50.41,168548.0,48.2709,48.2805,48.2614,48.2805,168548.0
2024-02-29 13:55:00,50.4,50.41,50.4,50.4,23308.0,48.2709,48.2805,48.2709,48.2709,23308.0
2024-02-29 14:00:00,50.4,50.42,50.4,50.41,61665.0,48.2709,48.2901,48.2709,48.2805,61665.0
2024-02-29 14:05:00,50.41,50.41,50.38,50.39,61545.0,48.2805,48.2805,48.2518,48.2614,61545.0
2024-02-29 14:10:00,50.38,50.41,50.38,50.4,83447.0,48.2518,48.2805,48.2518,48.2709,83447.0
2024-02-29 14:15:00,50.41,50.41,50.39,50.41,110269.0,48.2805,48.2805,48.2614,48.2805,110269.0
2024-02-29 14:20:00,50.41,50.42,50.39,50.4,64737.0,48.2805,48.2901,48.2614,48.2709,64737.0
2024-02-29 14:25:00,50.4,50.4,50.35,50.36,116235.0,48.2709,48.2709,48.223,48.2326,116235.0
2024-02-29 14:30:00,50.37,50.37,50.36,50.37,145373.0,48.2422,48.2422,48.2326,48.2422,145373.0
2024-02-29 14:35:00,50.37,50.37,50.36,50.37,30783.0,48.2422,48.2422,48.2326,48.2422,30783.0
2024-02-29 14:40:00,50.37,50.37,50.34,50.34,98842.0,48.2422,48.2422,48.2135,48.2135,98842.0
2024-02-29 14:45:00,50.35,50.35,50.33,50.35,241767.0,48.223,48.223,48.2039,48.223,241767.0
2024-02-29 14:50:00,50.35,50.35,50.33,50.33,230076.0,48.223,48.223,48.2039,48.2039,230076.0
2024-02-29 14:55:00,50.34,50.36,50.32,50.36,123830.0,48.2135,48.2326,48.1943,48.2326,123830.0
2024-02-29 15:00:00,50.36,50.37,50.34,50.36,111431.0,48.2326,48.2422,48.2135,48.2326,111431.0
2024-02-29 15:05:00,50.36,50.36,50.34,50.34,88749.0,48.2326,48.2326,48.2135,48.2135,88749.0
2024-02-29 15:10:00,50.35,50.35,50.33,50.34,101106.0,48.223,48.223,48.2039,48.2135,101106.0
2024-02-29 15:15:00,50.33,50.35,50.33,50.35,111508.0,48.2039,48.223,48.2039,48.223,111508.0
2024-02-29 15:20:00,50.34,50.35,50.34,50.34,165243.0,48.2135,48.223,48.2135,48.2135,165243.0
2024-02-29 15:25:00,50.34,50.35,50.34,50.34,69452.0,48.2135,48.223,48.2135,48.2135,69452.0
2024-02-29 15:30:00,50.34,50.36,50.34,50.36,201946.0,48.2135,48.2326,48.2135,48.2326,201946.0
2024-02-29 15:35:00,50.35,50.36,50.35,50.35,188478.0,48.223,48.2326,48.223,48.223,188478.0
2024-02-29 15:40:00,50.36,50.36,50.35,50.36,245090.0,48.2326,48.2326,48.223,48.2326,245090.0
2024-02-29 15:45:00,50.36,50.36,50.34,50.34,250051.0,48.2326,48.2326,48.2135,48.2135,250051.0
2024-02-29 15:50:00,50.34,50.35,50.34,50.34,239822.0,48.2135,48.223,48.2135,48.2135,239822.0
2024-02-29 15:55:00,50.34,50.36,50.31,50.32,1216624.0,48.2135,48.2326,48.1847,48.1943,1216624.0
2024-03-01 09:30:00,50.69,50.76,50.67,50.74,232487.0,48.5487,48.6157,48.5295,48.5966,232487.0
2024-03-01 09:35:00,50.74,50.78,50.73,50.76,149185.0,48.5966,48.6349,48.587,48.6157,149185.0
2024-03-01 09:40:00,50.76,50.78,50.69,50.74,158179.0,48.6157,48.6349,48.5487,48.5966,158179.0
2024-03-01 09:45:00,50.74,50.75,50.66,50.68,274837.0,48.5966,48.6061,48.5199,48.5391,274837.0
2024-03-01 09:50:00,50.68,50.68,50.61,50.62,124336.0,48.5391,48.5391,48.4721,48.4816,124336.0
2024-03-01 09:55:00,50.61,50.66,50.6,50.65,53702.0,48.4721,48.5199,48.4625,48.5104,53702.0
2024-03-01 10:00:00,50.66,50.75,50.65,50.67,374658.0,48.5199,48.6061,48.5104,48.5295,374658.0
2024-03-01 10:05:00,50.68,50.79,50.67,50.77,232318.0,48.5391,48.6445,48.5295,48.6253,232318.0
2024-03-01 10:10:00,50.78,50.81,50.77,50.78,163626.0,48.6349,48.6636,48.6253,48.6349,163626.0
2024-03-01 10:15:00,50.79,50.85,50.78,50.83,207696.0,48.6445,48.7019,48.6349,48.6828,207696.0
2024-03-01 10:20:00,50.83,50.86,50.83,50.86,72180.0,48.6828,48.7115,48.6828,48.7115,72180.0
2024-03-01 10:25:00,50.86,50.89,50.86,50.89,118241.0,48.7115,48.7402,48.7115,48.7402,118241.0
2024-03-01 10:30:00,50.88,50.89,50.84,50.89,222629.0,48.7307,48.7402,48.6923,48.7402,222629.0
2024-03-01 10:35:00,50.89,50.92,50.88,50.88,98171.0,48.7402,48.769,48.7307,48.7307,98171.0
2024-03-01 10:40:00,50.88,50.93,50.88,50.92,98173.0,48.7307,48.7785,48.7307,48.769,98173.0
2024-03-01 10:45:00,50.91,50.95,50.91,50.95,199327.0,48.7594,48.7977,48.7594,48.7977,199327.0
2024-03-01 10:50:00,50.95,50.95,50.92,50.94,60882.0,48.7977,48.7977,48.769,48.7881,60882.0
2024-03-01 10:55:00,50.94,50.96,50.93,50.96,79348.0,48.7881,48.8073,48.7785,48.8073,79348.0
2024-03-01 11:00:00,50.96,50.98,50.94,50.98,123354.0,48.8073,48.8264,48.7881,48.8264,123354.0
2024-03-01 11:05:00,50.97,50.98,50.96,50.98,31965.0,48.8168,48.8264,48.8073,48.8264,31965.0
2024-03-01 11:10:00,50.98,50.99,50.97,50.98,42259.0,48.8264,48.836,48.8168,48.8264,42259.0
2024-03-01 11:15:00,50.97,51.0,50.96,50.96,96867.0,48.8168,48.8456,48.8073,48.8073,96867.0
2024-03-01 11:20:00,50.97,50.98,50.9,50.91,186141.0,48.8168,48.8264,48.7498,48.7594,186141.0
2024-03-01 11:25:00,50.92,50.93,50.9,50.91,40905.0,48.769,48.7785,48.7498,48.7594,40905.0
2024-03-01 11:30:00,50.91,50.93,50.9,50.92,65052.0,48.7594,48.7785,48.7498,48.769,65052.0
2024-03-01 11:35:00,50.92,50.94,50.9,50.94,133514.0,48.769,48.7881,48.7498,48.7881,133514.0
2024-03-01 11:40:00,50.94,50.95,50.92,50.93,66453.0,48.7881,48.7977,48.769,48.7785,66453.0
2024-03-01 11:45:00,50.92,50.95,50.91,50.95,46643.0,48.769,48.7977,48.7594,48.7977,46643.0
2024-03-01 11:50:00,50.96,50.96,50.93,50.94,57334.0,48.8073,48.8073,48.7785,48.7881,57334.0
2024-03-01 11:55:00,50.93,50.94,50.93,50.94,41397.0,48.7785,48.7881,48.7785,48.7881,41397.0
2024-03-01 12:00:00,50.94,50.94,50.91,50.93,77441.0,48.7881,48.7881,48.7594,48.7785,77441.0
2024-03-01 12:05:00,50.92,50.94,50.91,50.91,32405.0,48.769,48.7881,48.7594,48.7594,32405.0
2024-03-01 12:10:00,50.91,50.97,50.91,50.97,45926.0,48.7594,48.8168,48.7594,48.8168,45926.0
2024-03-01 12:15:00,50.97,50.98,50.95,50.97,36459.0,48.8168,48.8264,48.7977,48.8168,36459.0
2024-03-01 12:20:00,50.97,50.98,50.96,50.98,72562.0,48.8168,48.8264,48.8073,48.8264,72562.0
2024-03-01 12:25:00,50.97,50.98,50.96,50.98,100403.0,48.8168,48.8264,48.8073,48.8264,100403.0
2024-03-01 12:30:00,50.98,50.99,50.97,50.99,23392.0,48.8264,48.836,48.8168,48.836,23392.0
2024-03-01 12:35:00,50.99,51.0,50.98,51.0,104026.0,48.836,48.8456,48.8264,48.8456,104026.0
2024-03-01 12:40:00,51.0,51.0,50.98,50.99,43495.0,48.8456,48.8456,48.8264,48.836,43495.0
2024-03-01 12:45:00,50.99,50.99,50.96,50.98,81512.0,48.836,48.836,48.8073,48.8264,81512.0
2024-03-01 12:50:00,50.99,51.01,50.98,51.01,45645.0,48.836,48.8552,48.8264,48.8552,45645.0
2024-03-01 12:55:00,51.0,51.01,50.98,50.99,99707.0,48.8456,48.8552,48.8264,48.836,99707.0
2024-03-01 13:00:00,50.98,50.99,50.96,50.98,56308.0,48.8264,48.836,48.8073,48.8264,56308.0
2024-03-01 13:05:00,50.98,51.01,50.96,51.0,70475.0,48.8264,48.8552,48.8073,48.8456,70475.0
2024-03-01 13:10:00,51.0,51.02,51.0,51.01,43002.0,48.8456,48.8647,48.8456,48.8552,43002.0
2024-03-01 13:15:00,51.0,51.02,50.98,50.98,62366.0,48.8456,48.8647,48.8264,48.8264,62366.0
2024-03-01 13:20:00,50.98,51.01,50.98,51.0,37115.0,48.8264,48.8552,48.8264,48.8456,37115.0
2024-03-01 13:25:00,51.01,51.02,51.0,51.01,63667.0,48.8552,48.8647,48.8456,48.8552,63667.0
2024-03-01 13:30:00,51.01,51.01,51.0,51.01,51972.0,48.8552,48.8552,48.8456,48.8552,51972.0
2024-03-01 13:35:00,51.0,51.03,51.0,51.02,56703.0,48.8456,48.8743,48.8456,48.8647,56703.0
2024-03-01 13:40:00,51.02,51.03,51.01,51.02,74949.0,48.8647,48.8743,48.8552,48.8647,74949.0
2024-03-01 13:45:00,51.02,51.03,51.0,51.01,39702.0,48.8647,48.8743,48.8456,48.8552,39702.0
2024-03-01 13:50:00,51.01,51.01,50.98,50.99,67540.0,48.8552,48.8552,48.8264,48.836,67540.0
2024-03-01 13:55:00,51.0,51.03,51.0,51.01,61151.0,48.8456,48.8743,48.8456,48.8552,61151.0
2024-03-01 14:00:00,51.01,51.03,51.01,51.03,51459.0,48.8552,48.8743,48.8552,48.8743,51459.0
2024-03-01 14:05:00,51.03,51.03,51.0,51.02,96912.0,48.8743,48.8743,48.8456,48.8647,96912.0
2024-03-01 14:10:00,51.02,51.03,51.01,51.03,210554.0,48.8647,48.8743,48.8552,48.8743,210554.0
2024-03-01 14:15:00,51.03,51.03,51.01,51.01,89266.0,48.8743,48.8743,48.8552,48.8552,89266.0
2024-03-01 14:20:00,51.02,51.04,51.01,51.03,139713.0,48.8647,48.8839,48.8552,48.8743,139713.0
2024-03-01 14:25:00,51.03,51.04,51.02,51.04,58950.0,48.8743,48.8839,48.8647,48.8839,58950.0
2024-03-01 14:30:00,51.05,51.05,51.02,51.03,67927.0,48.8935,48.8935,48.8647,48.8743,67927.0
2024-03-01 14:35:00,51.03,51.03,51.02,51.03,55174.0,48.8743,48.8743,48.8647,48.8743,55174.0
2024-03-01 14:40:00,51.03,51.03,51.01,51.03,91422.0,48.8743,48.8743,48.8552,48.8743,91422.0
2024-03-01 14:45:00,51.03,51.04,51.02,51.03,33008.0,48.8743,48.8839,48.8647,48.8743,33008.0
2024-03-01 14:50:00,51.03,51.03,51.01,51.02,146862.0,48.8743,48.8743,48.8552,48.8647,146862.0
2024-03-01 14:55:00,51.03,51.04,51.02,51.03,237103.0,48.8743,48.8839,48.8647,48.8743,237103.0
2024-03-01 15:00:00,51.02,51.03,50.98,50.98,60509.0,48.8647,48.8743,48.8264,48.8264,60509.0
2024-03-01 15:05:00,50.99,51.0,50.97,50.98,248666.0,48.836,48.8456,48.8168,48.8264,248666.0
2024-03-01 15:10:00,50.98,50.99,50.97,50.98,81799.0,48.8264,48.836,48.8168,48.8264,81799.0
2024-03-01 15:15:00,50.98,50.99,50.97,50.98,197859.0,48.8264,48.836,48.8168,48.8264,197859.0
2024-03-01 15:20:00,50.98,50.99,50.96,50.97,289859.0,48.8264,48.836,48.8073,48.8168,289859.0
2024-03-01 15:25:00,50.97,50.98,50.96,50.97,117500.0,48.8168,48.8264,48.8073,48.8168,117500.0
2024-03-01 15:30:00,50.97,50.97,50.95,50.96,208824.0,48.8168,48.8168,48.7977,48.8073,208824.0
2024-03-01 15:35:00,50.96,50.96,50.95,50.96,229275.0,48.8073,48.8073,48.7977,48.8073,229275.0
2024-03-01 15:40:00,50.96,50.98,50.95,50.97,205324.0,48.8073,48.8264,48.7977,48.8168,205324.0
2024-03-01 15:45:00,50.96,50.97,50.94,50.94,109824.0,48.8073,48.8168,48.7881,48.7881,109824.0
2024-03-01 15:50:00,50.94,50.95,50.93,50.95,144639.0,48.7881,48.7977,48.7785,48.7977,144639.0
2024-03-01 15:55:00,50.95,50.98,50.93,50.97,503464.0,48.7977,48.8264,48.7785,48.8168,503464.0
2024-03-04 09:30:00,51.01,51.03,50.91,50.92,103726.0,48.8552,48.8743,48.7594,48.769,103726.0
2024-03-04 09:35:00,50.92,50.93,50.86,50.87,71287.0,48.769,48.7785,48.7115,48.7211,71287.0
2024-03-04 09:40:00,50.87,50.89,50.85,50.87,80705.0,48.7211,48.7402,48.7019,48.7211,80705.0
2024-03-04 09:45:00,50.87,50.9,50.85,50.86,58632.0,48.7211,48.7498,48.7019,48.7115,58632.0
2024-03-04 09:50:00,50.86,50.88,50.84,50.86,213657.0,48.7115,48.7307,48.6923,48.7115,213657.0
2024-03-04 09:55:00,50.86,50.89,50.84,50.88,65694.0,48.7115,48.7402,48.6923,48.7307,65694.0
2024-03-04 10:00:00,50.87,50.89,50.86,50.88,59377.0,48.7211,48.7402,48.7115,48.7307,59377.0
2024-03-04 10:05:00,50.87,50.89,50.85,50.87,61738.0,48.7211,48.7402,48.7019,48.7211,61738.0
2024-03-04 10:10:00,50.87,50.89,50.86,50.88,125083.0,48.7211,48.7402,48.7115,48.7307,125083.0
2024-03-04 10:15:00,50.89,50.91,50.86,50.91,137500.0,48.7402,48.7594,48.7115,48.7594,137500.0
2024-03-04 10:20:00,50.91,50.92,50.89,50.92,55810.0,48.7594,48.769,48.7402,48.769,55810.0
2024-03-04 10:25:00,50.92,50.94,50.91,50.93,62645.0,48.769,48.7881,48.7594,48.7785,62645.0
2024-03-04 10:30:00,50.94,50.97,50.93,50.96,60122.0,48.7881,48.8168,48.7785,48.8073,60122.0
2024-03-04 10:35:00,50.97,50.99,50.96,50.98,62802.0,48.8168,48.836,48.8073,48.8264,62802.0
2024-03-04 10:40:00,50.98,50.98,50.94,50.95,99437.0,48.8264,48.8264,48.7881,48.7977,99437.0
2024-03-04 10:45:00,50.95,50.96,50.92,50.96,83911.0,48.7977,48.8073,48.769,48.8073,83911.0
2024-03-04 10:50:00,50.95,50.96,50.91,50.92,85891.0,48.7977,48.8073,48.7594,48.769,85891.0
2024-03-04 10:55:00,50.92,50.93,50.91,50.92,136652.0,48.769,48.7785,48.7594,48.769,136652.0
2024-03-04 11:00:00,50.92,50.93,50.92,50.93,91999.0,48.769,48.7785,48.769,48.7785,91999.0
2024-03-04 11:05:00,50.93,50.94,50.92,50.92,48880.0,48.7785,48.7881,48.769,48.769,48880.0
2024-03-04 11:10:00,50.93,50.94,50.91,50.93,106695.0,48.7785,48.7881,48.7594,48.7785,106695.0
2024-03-04 11:15:00,50.93,50.94,50.9,50.91,178172.0,48.7785,48.7881,48.7498,48.7594,178172.0
2024-03-04 11:20:00,50.92,50.93,50.89,50.89,83119.0,48.769,48.7785,48.7402,48.7402,83119.0
2024-03-04 11:25:00,50.89,50.9,50.87,50.88,116128.0,48.7402,48.7498,48.7211,48.7307,116128.0
2024-03-04 11:30:00,50.89,50.89,50.86,50.87,134673.0,48.7402,48.7402,48.7115,48.7211,134673.0
2024-03-04 11:35:00,50.87,50.9,50.86,50.89,162826.0,48.7211,48.7498,48.7115,48.7402,162826.0
2024-03-04 11:40:00,50.89,50.89,50.87,50.88,151206.0,48.7402,48.7402,48.7211,48.7307,151206.0
2024-03-04 11:45:00,50.88,50.9,50.87,50.89,193336.0,48.7307,48.7498,48.7211,48.7402,193336.0
2024-03-04 11:50:00,50.88,50.88,50.86,50.87,128574.0,48.7307,48.7307,48.7115,48.7211,128574.0
2024-03-04 11:55:00,50.87,50.88,50.86,50.87,173554.0,48.7211,48.7307,48.7115,48.7211,173554.0
2024-03-04 12:00:00,50.87,50.88,50.84,50.85,83934.0,48.7211,48.7307,48.6923,48.7019,83934.0
2024-03-04 12:05:00,50.85,50.85,50.83,50.85,93836.0,48.7019,48.7019,48.6828,48.7019,93836.0
2024-03-04 12:10:00,50.84,50.87,50.84,50.86,122025.0,48.6923,48.7211,48.6923,48.7115,122025.0
2024-03-04 12:15:00,50.86,50.87,50.85,50.87,46079.0,48.7115,48.7211,48.7019,48.7211,46079.0
2024-03-04 12:20:00,50.87,50.88,50.86,50.86,136092.0,48.7211,48.7307,48.7115,48.7115,136092.0
2024-03-04 12:25:00,50.87,50.87,50.85,50.85,20927.0,48.7211,48.7211,48.7019,48.7019,20927.0
2024-03-04 12:30:00,50.85,50.86,50.84,50.84,168782.0,48.7019,48.7115,48.6923,48.6923,168782.0
2024-03-04 12:35:00,50.85,50.85,50.82,50.83,341332.0,48.7019,48.7019,48.6732,48.6828,341332.0
2024-03-04 12:40:00,50.83,50.84,50.82,50.83,167951.0,48.6828,48.6923,48.6732,48.6828,167951.0
2024-03-04 12:45:00,50.82,50.83,50.81,50.82,86962.0,48.6732,48.6828,48.6636,48.6732,86962.0
2024-03-04 12:50:00,50.82,50.83,50.81,50.83,134111.0,48.6732,48.6828,48.6636,48.6828,134111.0
2024-03-04 12:55:00,50.83,50.83,50.81,50.82,149854.0,48.6828,48.6828,48.6636,48.6732,149854.0
2024-03-04 13:00:00,50.81,50.82,50.81,50.81,19914.0,48.6636,48.6732,48.6636,48.6636,19914.0
2024-03-04 13:05:00,50.81,50.82,50.8,50.8,153432.0,48.6636,48.6732,48.654,48.654,153432.0
2024-03-04 13:10:00,50.8,50.81,50.78,50.79,83570.0,48.654,48.6636,48.6349,48.6445,83570.0
2024-03-04 13:15:00,50.79,50.79,50.77,50.77,148170.0,48.6445,48.6445,48.6253,48.6253,148170.0
2024-03-04 13:20:00,50.78,50.78,50.76,50.77,165001.0,48.6349,48.6349,48.6157,48.6253,165001.0
2024-03-04 13:25:00,50.76,50.79,50.76,50.78,116983.0,48.6157,48.6445,48.6157,48.6349,116983.0
2024-03-04 13:30:00,50.78,50.8,50.77,50.8,32538.0,48.6349,48.654,48.6253,48.654,32538.0
2024-03-04 13:35:00,50.79,50.81,50.78,50.79,154474.0,48.6445,48.6636,48.6349,48.6445,154474.0
2024-03-04 13:40:00,50.78,50.8,50.78,50.8,134651.0,48.6349,48.654,48.6349,48.654,134651.0
2024-03-04 13:45:00,50.8,50.82,50.79,50.81,100722.0,48.654,48.6732,48.6445,48.6636,100722.0
2024-03-04 13:50:00,50.81,50.83,50.8,50.82,41714.0,48.6636,48.6828,48.654,48.6732,41714.0
2024-03-04 13:55:00,50.82,50.82,50.79,50.81,170205.0,48.6732,48.6732,48.6445,48.6636,170205.0
2024-03-04 14:00:00,50.82,50.82,50.8,50.82,85009.0,48.6732,48.6732,48.654,48.6732,85009.0
2024-03-04 14:05:00,50.81,50.82,50.78,50.79,129838.0,48.6636,48.6732,48.6349,48.6445,129838.0
2024-03-04 14:10:00,50.79,50.8,50.78,50.79,238096.0,48.6445,48.654,48.6349,48.6445,238096.0
2024-03-04 14:15:00,50.79,50.8,50.78,50.8,95827.0,48.6445,48.654,48.6349,48.654,95827.0
2024-03-04 14:20:00,50.79,50.79,50.77,50.78,243002.0,48.6445,48.6445,48.6253,48.6349,243002.0
2024-03-04 14:25:00,50.78,50.8,50.78,50.79,59607.0,48.6349,48.654,48.6349,48.6445,59607.0
2024-03-04 14:30:00,50.79,50.81,50.78,50.8,99277.0,48.6445,48.6636,48.6349,48.654,99277.0
2024-03-04 14:35:00,50.81,50.85,50.8,50.85,242980.0,48.6636,48.7019,48.654,48.7019,242980.0
2024-03-04 14:40:00,50.85,50.85,50.82,50.84,115581.0,48.7019,48.7019,48.6732,48.6923,115581.0
2024-03-04 14:45:00,50.84,50.85,50.83,50.84,142610.0,48.6923,48.7019,48.6828,48.6923,142610.0
2024-03-04 14:50:00,50.84,50.84,50.83,50.84,95992.0,48.6923,48.6923,48.6828,48.6923,95992.0
2024-03-04 14:55:00,50.83,50.85,50.82,50.83,138928.0,48.6828,48.7019,48.6732,48.6828,138928.0
2024-03-04 15:00:00,50.83,50.84,50.82,50.83,221008.0,48.6828,48.6923,48.6732,48.6828,221008.0
2024-03-04 15:05:00,50.83,50.84,50.82,50.84,83593.0,48.6828,48.6923,48.6732,48.6923,83593.0
2024-03-04 15:10:00,50.84,50.84,50.82,50.83,253856.0,48.6923,48.6923,48.6732,48.6828,253856.0
2024-03-04 15:15:00,50.83,50.83,50.81,50.82,144327.0,48.6828,48.6828,48.6636,48.6732,144327.0
2024-03-04 15:20:00,50.82,50.83,50.8,50.83,162303.0,48.6732,48.6828,48.654,48.6828,162303.0
2024-03-04 15:25:00,50.83,50.84,50.82,50.82,128416.0,48.6828,48.6923,48.6732,48.6732,128416.0
2024-03-04 15:30:00,50.83,50.83,50.81,50.81,122758.0,48.6828,48.6828,48.6636,48.6636,122758.0
2024-03-04 15:35:00,50.8,50.84,50.79,50.84,209080.0,48.654,48.6923,48.6445,48.6923,209080.0
2024-03-04 15:40:00,50.84,50.85,50.81,50.81,149406.0,48.6923,48.7019,48.6636,48.6636,149406.0
2024-03-04 15:45:00,50.82,50.82,50.78,50.79,196374.0,48.6732,48.6732,48.6349,48.6445,196374.0
2024-03-04 15:50:00,50.79,50.8,50.78,50.8,149755.0,48.6445,48.654,48.6349,48.654,149755.0
2024-03-04 15:55:00,50.8,50.81,50.79,50.81,418273.0,48.654,48.6636,48.6445,48.6636,418273.0
2024-03-05 09:30:00,50.59,50.61,50.49,50.5,303042.0,48.4529,48.4721,48.3571,48.3667,303042.0
2024-03-05 09:35:00,50.5,50.52,50.48,50.49,106246.0,48.3667,48.3859,48.3475,48.3571,106246.0
2024-03-05 09:40:00,50.49,50.52,50.47,50.52,143117.0,48.3571,48.3859,48.338,48.3859,143117.0
2024-03-05 09:45:00,50.52,50.53,50.48,50.52,133895.0,48.3859,48.3954,48.3475,48.3859,133895.0
2024-03-05 09:50:00,50.52,50.54,50.49,50.51,152153.0,48.3859,48.405,48.3571,48.3763,152153.0
2024-03-05 09:55:00,50.51,50.56,50.49,50.56,112072.0,48.3763,48.4242,48.3571,48.4242,112072.0
2024-03-05 10:00:00,50.56,50.72,50.56,50.67,165707.0,48.4242,48.5774,48.4242,48.5295,165707.0
2024-03-05 10:05:00,50.66,50.67,50.59,50.59,244748.0,48.5199,48.5295,48.4529,48.4529,244748.0
2024-03-05 10:10:00,50.59,50.65,50.57,50.65,183167.0,48.4529,48.5104,48.4337,48.5104,183167.0
2024-03-05 10:15:00,50.65,50.68,50.6,50.63,89990.0,48.5104,48.5391,48.4625,48.4912,89990.0
2024-03-05 10:20:00,50.62,50.63,50.56,50.58,98427.0,48.4816,48.4912,48.4242,48.4433,98427.0
2024-03-05 10:25:00,50.58,50.6,50.57,50.58,122281.0,48.4433,48.4625,48.4337,48.4433,122281.0
2024-03-05 10:30:00,50.57,50.59,50.56,50.57,62565.0,48.4337,48.4529,48.4242,48.4337,62565.0
2024-03-05 10:35:00,50.58,50.59,50.53,50.55,167127.0,48.4433,48.4529,48.3954,48.4146,167127.0
2024-03-05 10:40:00,50.54,50.59,50.54,50.59,104667.0,48.405,48.4529,48.405,48.4529,104667.0
2024-03-05 10:45:00,50.59,50.62,50.56,50.57,174512.0,48.4529,48.4816,48.4242,48.4337,174512.0
2024-03-05 10:50:00,50.57,50.59,50.56,50.56,114974.0,48.4337,48.4529,48.4242,48.4242,114974.0
2024-03-05 10:55:00,50.57,50.58,50.55,50.56,208208.0,48.4337,48.4433,48.4146,48.4242,208208.0
2024-03-05 11:00:00,50.57,50.57,50.53,50.53,86459.0,48.4337,48.4337,48.3954,48.3954,86459.0
2024-03-05 11:05:00,50.53,50.55,50.51,50.53,117253.0,48.3954,48.4146,48.3763,48.3954,117253.0
2024-03-05 11:10:00,50.53,50.53,50.48,50.5,114378.0,48.3954,48.3954,48.3475,48.3667,114378.0
2024-03-05 11:15:00,50.5,50.51,50.47,50.48,182029.0,48.3667,48.3763,48.338,48.3475,182029.0
2024-03-05 11:20:00,50.48,50.5,50.46,50.48,166763.0,48.3475,48.3667,48.3284,48.3475,166763.0
2024-03-05 11:25:00,50.48,50.49,50.46,50.48,104240.0,48.3475,48.3571,48.3284,48.3475,104240.0
2024-03-05 11:30:00,50.48,50.51,50.48,50.5,264173.0,48.3475,48.3763,48.3475,48.3667,264173.0
2024-03-05 11:35:00,50.5,50.5,50.45,50.46,148576.0,48.3667,48.3667,48.3188,48.3284,148576.0
2024-03-05 11:40:00,50.46,50.46,50.4,50.41,253461.0,48.3284,48.3284,48.2709,48.2805,253461.0
2024-03-05 11:45:00,50.41,50.44,50.4,50.44,128388.0,48.2805,48.3092,48.2709,48.3092,128388.0
2024-03-05 11:50:00,50.44,50.44,50.41,50.41,89762.0,48.3092,48.3092,48.2805,48.2805,89762.0
2024-03-05 11:55:00,50.41,50.45,50.41,50.44,63582.0,48.2805,48.3188,48.2805,48.3092,63582.0
2024-03-05 12:00:00,50.45,50.46,50.43,50.46,103621.0,48.3188,48.3284,48.2997,48.3284,103621.0
2024-03-05 12:05:00,50.46,50.46,50.44,50.45,180040.0,48.3284,48.3284,48.3092,48.3188,180040.0
2024-03-05 12:10:00,50.44,50.48,50.44,50.48,53416.0,48.3092,48.3475,48.3092,48.3475,53416.0
2024-03-05 12:15:00,50.48,50.48,50.46,50.48,73328.0,48.3475,48.3475,48.3284,48.3475,73328.0
2024-03-05 12:20:00,50.48,50.51,50.47,50.51,92401.0,48.3475,48.3763,48.338,48.3763,92401.0
2024-03-05 12:25:00,50.5,50.51,50.49,50.51,171958.0,48.3667,48.3763,48.3571,48.3763,171958.0
2024-03-05 12:30:00,50.51,50.52,50.48,50.5,165552.0,48.3763,48.3859,48.3475,48.3667,165552.0
2024-03-05 12:35:00,50.5,50.5,50.46,50.47,204181.0,48.3667,48.3667,48.3284,48.338,204181.0
2024-03-05 12:40:00,50.47,50.47,50.45,50.47,76731.0,48.338,48.338,48.3188,48.338,76731.0
2024-03-05 12:45:00,50.47,50.47,50.44,50.45,89125.0,48.338,48.338,48.3092,48.3188,89125.0
2024-03-05 12:50:00,50.44,50.45,50.42,50.45,56449.0,48.3092,48.3188,48.2901,48.3188,56449.0
2024-03-05 12:55:00,50.44,50.46,50.44,50.45,134717.0,48.3092,48.3284,48.3092,48.3188,134717.0
2024-03-05 13:00:00,50.45,50.45,50.42,50.45,131523.0,48.3188,48.3188,48.2901,48.3188,131523.0
2024-03-05 13:05:00,50.44,50.47,50.42,50.47,99150.0,48.3092,48.338,48.2901,48.338,99150.0
2024-03-05 13:10:00,50.47,50.47,50.44,50.46,80102.0,48.338,48.338,48.3092,48.3284,80102.0
2024-03-05 13:15:00,50.45,50.46,50.41,50.41,181137.0,48.3188,48.3284,48.2805,48.2805,181137.0
2024-03-05 13:20:00,50.41,50.43,50.4,50.41,56025.0,48.2805,48.2997,48.2709,48.2805,56025.0
2024-03-05 13:25:00,50.41,50.45,50.41,50.44,98297.0,48.2805,48.3188,48.2805,48.3092,98297.0
2024-03-05 13:30:00,50.44,50.47,50.43,50.47,129293.0,48.3092,48.338,48.2997,48.338,129293.0
2024-03-05 13:35:00,50.47,50.48,50.43,50.44,65748.0,48.338,48.3475,48.2997,48.3092,65748.0
2024-03-05 13:40:00,50.44,50.44,50.4,50.4,52746.0,48.3092,48.3092,48.2709,48.2709,52746.0
2024-03-05 13:45:00,50.41,50.43,50.4,50.41,72718.0,48.2805,48.2997,48.2709,48.2805,72718.0
2024-03-05 13:50:00,50.41,50.43,50.39,50.43,96326.0,48.2805,48.2997,48.2614,48.2997,96326.0
2024-03-05 13:55:00,50.42,50.43,50.4,50.4,41799.0,48.2901,48.2997,48.2709,48.2709,41799.0
2024-03-05 14:00:00,50.4,50.41,50.39,50.4,47314.0,48.2709,48.2805,48.2614,48.2709,47314.0
2024-03-05 14:05:00,50.4,50.41,50.38,50.41,65356.0,48.2709,48.2805,48.2518,48.2805,65356.0
2024-03-05 14:10:00,50.41,50.42,50.4,50.41,59029.0,48.2805,48.2901,48.2709,48.2805,59029.0
2024-03-05 14:15:00,50.41,50.44,50.41,50.42,49681.0,48.2805,48.3092,48.2805,48.2901,49681.0
2024-03-05 14:20:00,50.42,50.43,50.41,50.42,49365.0,48.2901,48.2997,48.2805,48.2901,49365.0
2024-03-05 14:25:00,50.43,50.44,50.42,50.43,103868.0,48.2997,48.3092,48.2901,48.2997,103868.0
2024-03-05 14:30:00,50.43,50.43,50.38,50.4,211732.0,48.2997,48.2997,48.2518,48.2709,211732.0
2024-03-05 14:35:00,50.4,50.4,50.37,50.39,57800.0,48.2709,48.2709,48.2422,48.2614,57800.0
2024-03-05 14:40:00,50.39,50.39,50.35,50.35,115765.0,48.2614,48.2614,48.223,48.223,115765.0
2024-03-05 14:45:00,50.35,50.37,50.34,50.34,131602.0,48.223,48.2422,48.2135,48.2135,131602.0
2024-03-05 14:50:00,50.34,50.36,50.34,50.35,49681.0,48.2135,48.2326,48.2135,48.223,49681.0
2024-03-05 14:55:00,50.35,50.36,50.34,50.34,136152.0,48.223,48.2326,48.2135,48.2135,136152.0
2024-03-05 15:00:00,50.35,50.37,50.34,50.36,145628.0,48.223,48.2422,48.2135,48.2326,145628.0
2024-03-05 15:05:00,50.37,50.38,50.36,50.38,65684.0,48.2422,48.2518,48.2326,48.2518,65684.0
2024-03-05 15:10:00,50.38,50.38,50.33,50.34,126545.0,48.2518,48.2518,48.2039,48.2135,126545.0
2024-03-05 15:15:00,50.34,50.35,50.34,50.34,41352.0,48.2135,48.223,48.2135,48.2135,41352.0
2024-03-05 15:20:00,50.34,50.35,50.32,50.34,119507.0,48.2135,48.223,48.1943,48.2135,119507.0
2024-03-05 15:25:00,50.34,50.35,50.31,50.33,124779.0,48.2135,48.223,48.1847,48.2039,124779.0
2024-03-05 15:30:00,50.33,50.34,50.31,50.34,138009.0,48.2039,48.2135,48.1847,48.2135,138009.0
2024-03-05 15:35:00,50.33,50.34,50.32,50.33,99727.0,48.2039,48.2135,48.1943,48.2039,99727.0
2024-03-05 15:40:00,50.33,50.35,50.31,50.35,259708.0,48.2039,48.223,48.1847,48.223,259708.0
2024-03-05 15:45:00,50.35,50.38,50.34,50.38,66080.0,48.223,48.2518,48.2135,48.2518,66080.0
2024-03-05 15:50:00,50.38,50.4,50.37,50.4,210410.0,48.2518,48.2709,48.2422,48.2709,210410.0
2024-03-05 15:55:00,50.39,50.4,50.38,50.39,296748.0,48.2614,48.2709,48.2518,48.2614,296748.0
2024-03-06 09:30:00,51.09,51.14,51.09,51.11,422031.0,48.9318,48.9797,48.9318,48.9509,422031.0
2024-03-06 09:35:00,51.1,51.13,51.08,51.12,312530.0,48.9414,48.9701,48.9222,48.9605,312530.0
2024-03-06 09:40:00,51.13,51.14,51.11,51.13,147655.0,48.9701,48.9797,48.9509,48.9701,147655.0
2024-03-06 09:45:00,51.14,51.15,51.08,51.12,167183.0,48.9797,48.9892,48.9222,48.9605,167183.0
2024-03-06 09:50:00,51.11,51.16,51.1,51.15,89082.0,48.9509,48.9988,48.9414,48.9892,89082.0
2024-03-06 09:55:00,51.15,51.15,51.09,51.12,186081.0,48.9892,48.9892,48.9318,48.9605,186081.0
2024-03-06 10:00:00,51.11,51.15,51.08,51.09,224863.0,48.9509,48.9892,48.9222,48.9318,224863.0
2024-03-06 10:05:00,51.09,51.1,51.03,51.07,134739.0,48.9318,48.9414,48.8743,48.9126,134739.0
2024-03-06 10:10:00,51.07,51.12,51.07,51.11,167848.0,48.9126,48.9605,48.9126,48.9509,167848.0
2024-03-06 10:15:00,51.11,51.14,51.09,51.1,102231.0,48.9509,48.9797,48.9318,48.9414,102231.0
2024-03-06 10:20:00,51.1,51.11,51.05,51.06,70439.0,48.9414,48.9509,48.8935,48.903,70439.0
2024-03-06 10:25:00,51.05,51.07,51.03,51.05,31252.0,48.8935,48.9126,48.8743,48.8935,31252.0
2024-03-06 10:30:00,51.05,51.07,51.02,51.06,117708.0,48.8935,48.9126,48.8647,48.903,117708.0
2024-03-06 10:35:00,51.05,51.06,51.02,51.05,206410.0,48.8935,48.903,48.8647,48.8935,206410.0
2024-03-06 10:40:00,51.05,51.09,51.04,51.07,109467.0,48.8935,48.9318,48.8839,48.9126,109467.0
2024-03-06 10:45:00,51.08,51.11,51.07,51.11,70855.0,48.9222,48.9509,48.9126,48.9509,70855.0
2024-03-06 10:50:00,51.12,51.14,51.1,51.14,103699.0,48.9605,48.9797,48.9414,48.9797,103699.0
2024-03-06 10:55:00,51.13,51.16,51.12,51.15,128540.0,48.9701,48.9988,48.9605,48.9892,128540.0
2024-03-06 11:00:00,51.14,51.16,51.12,51.12,85834.0,48.9797,48.9988,48.9605,48.9605,85834.0
2024-03-06 11:05:00,51.12,51.15,51.11,51.14,97263.0,48.9605,48.9892,48.9509,48.9797,97263.0
2024-03-06 11:10:00,51.14,51.16,51.12,51.14,62933.0,48.9797,48.9988,48.9605,48.9797,62933.0
2024-03-06 11:15:00,51.14,51.16,51.14,51.15,55163.0,48.9797,48.9988,48.9797,48.9892,55163.0
2024-03-06 11:20:00,51.15,51.17,51.14,51.17,74947.0,48.9892,49.0084,48.9797,49.0084,74947.0
2024-03-06 11:25:00,51.17,51.22,51.16,51.21,92533.0,49.0084,49.0563,48.9988,49.0467,92533.0
2024-03-06 11:30:00,51.21,51.22,51.17,51.18,43271.0,49.0467,49.0563,49.0084,49.018,43271.0
2024-03-06 11:35:00,51.18,51.2,51.16,51.19,42662.0,49.018,49.0371,48.9988,49.0276,42662.0
2024-03-06 11:40:00,51.19,51.22,51.18,51.22,45473.0,49.0276,49.0563,49.018,49.0563,45473.0
2024-03-06 11:45:00,51.21,51.23,51.2,51.22,23826.0,49.0467,49.0659,49.0371,49.0563,23826.0
2024-03-06 11:50:00,51.22,51.24,51.21,51.22,114913.0,49.0563,49.0754,49.0467,49.0563,114913.0
2024-03-06 11:55:00,51.22,51.26,51.22,51.24,53052.0,49.0563,49.0946,49.0563,49.0754,53052.0
2024-03-06 12:00:00,51.24,51.27,51.23,51.27,96671.0,49.0754,49.1042,49.0659,49.1042,96671.0
2024-03-06 12:05:00,51.27,51.27,51.23,51.25,48528.0,49.1042,49.1042,49.0659,49.085,48528.0
2024-03-06 12:10:00,51.26,51.27,51.25,51.26,32242.0,49.0946,49.1042,49.085,49.0946,32242.0
2024-03-06 12:15:00,51.26,51.26,51.24,51.25,22130.0,49.0946,49.0946,49.0754,49.085,22130.0
2024-03-06 12:20:00,51.25,51.26,51.23,51.26,66349.0,49.085,49.0946,49.0659,49.0946,66349.0
2024-03-06 12:25:00,51.26,51.27,51.24,51.24,61800.0,49.0946,49.1042,49.0754,49.0754,61800.0
2024-03-06 12:30:00,51.24,51.27,51.23,51.24,31182.0,49.0754,49.1042,49.0659,49.0754,31182.0
2024-03-06 12:35:00,51.23,51.25,51.23,51.24,114826.0,49.0659,49.085,49.0659,49.0754,114826.0
2024-03-06 12:40:00,51.23,51.24,51.21,51.22,54368.0,49.0659,49.0754,49.0467,49.0563,54368.0
2024-03-06 12:45:00,51.22,51.23,51.19,51.2,39786.0,49.0563,49.0659,49.0276,49.0371,39786.0
2024-03-06 12:50:00,51.2,51.21,51.18,51.19,41084.0,49.0371,49.0467,49.018,49.0276,41084.0
2024-03-06 12:55:00,51.18,51.2,51.17,51.2,31543.0,49.018,49.0371,49.0084,49.0371,31543.0
2024-03-06 13:00:00,51.2,51.22,51.19,51.22,88218.0,49.0371,49.0563,49.0276,49.0563,88218.0
2024-03-06 13:05:00,51.21,51.21,51.19,51.2,29321.0,49.0467,49.0467,49.0276,49.0371,29321.0
2024-03-06 13:10:00,51.21,51.22,51.2,51.21,19800.0,49.0467,49.0563,49.0371,49.0467,19800.0
2024-03-06 13:15:00,51.21,51.24,51.21,51.23,21746.0,49.0467,49.0754,49.0467,49.0659,21746.0
2024-03-06 13:20:00,51.24,51.25,51.23,51.25,68068.0,49.0754,49.085,49.0659,49.085,68068.0
2024-03-06 13:25:00,51.25,51.26,51.24,51.25,34243.0,49.085,49.0946,49.0754,49.085,34243.0
2024-03-06 13:30:00,51.25,51.25,51.13,51.16,127874.0,49.085,49.085,48.9701,48.9988,127874.0
2024-03-06 13:35:00,51.17,51.17,51.11,51.17,69367.0,49.0084,49.0084,48.9509,49.0084,69367.0
2024-03-06 13:40:00,51.18,51.22,51.18,51.21,75094.0,49.018,49.0563,49.018,49.0467,75094.0
2024-03-06 13:45:00,51.22,51.22,51.12,51.12,155080.0,49.0563,49.0563,48.9605,48.9605,155080.0
2024-03-06 13:50:00,51.12,51.15,51.1,51.13,108563.0,48.9605,48.9892,48.9414,48.9701,108563.0
2024-03-06 13:55:00,51.13,51.16,51.12,51.15,23086.0,48.9701,48.9988,48.9605,48.9892,23086.0
2024-03-06 14:00:00,51.16,51.16,51.1,51.11,92345.0,48.9988,48.9988,48.9414,48.9509,92345.0
2024-03-06 14:05:00,51.11,51.15,51.1,51.14,94170.0,48.9509,48.9892,48.9414,48.9797,94170.0
2024-03-06 14:10:00,51.14,51.15,51.09,51.1,132930.0,48.9797,48.9892,48.9318,48.9414,132930.0
2024-03-06 14:15:00,51.09,51.11,51.06,51.1,196214.0,48.9318,48.9509,48.903,48.9414,196214.0
2024-03-06 14:20:00,51.1,51.13,51.09,51.13,91012.0,48.9414,48.9701,48.9318,48.9701,91012.0
2024-03-06 14:25:00,51.13,51.15,51.1,51.14,65513.0,48.9701,48.9892,48.9414,48.9797,65513.0
2024-03-06 14:30:00,51.15,51.16,51.1,51.12,285874.0,48.9892,48.9988,48.9414,48.9605,285874.0
2024-03-06 14:35:00,51.12,51.14,51.11,51.13,124390.0,48.9605,48.9797,48.9509,48.9701,124390.0
2024-03-06 14:40:00,51.12,51.14,51.1,51.13,215405.0,48.9605,48.9797,48.9414,48.9701,215405.0
2024-03-06 14:45:00,51.13,51.13,51.08,51.11,172159.0,48.9701,48.9701,48.9222,48.9509,172159.0
2024-03-06 14:50:00,51.11,51.15,51.11,51.14,360346.0,48.9509,48.9892,48.9509,48.9797,360346.0
2024-03-06 14:55:00,51.14,51.14,51.1,51.12,741329.0,48.9797,48.9797,48.9414,48.9605,741329.0
2024-03-06 15:00:00,51.12,51.14,51.09,51.13,200502.0,48.9605,48.9797,48.9318,48.9701,200502.0
2024-03-06 15:05:00,51.14,51.15,51.11,51.13,121263.0,48.9797,48.9892,48.9509,48.9701,121263.0
2024-03-06 15:10:00,51.12,51.13,51.07,51.09,70430.0,48.9605,48.9701,48.9126,48.9318,70430.0
2024-03-06 15:15:00,51.09,51.12,51.09,51.1,105973.0,48.9318,48.9605,48.9318,48.9414,105973.0
2024-03-06 15:20:00,51.1,51.1,51.06,51.07,125311.0,48.9414,48.9414,48.903,48.9126,125311.0
2024-03-06 15:25:00,51.07,51.11,51.06,51.11,183687.0,48.9126,48.9509,48.903,48.9509,183687.0
2024-03-06 15:30:00,51.1,51.12,51.09,51.11,243047.0,48.9414,48.9605,48.9318,48.9509,243047.0
2024-03-06 15:35:00,51.1,51.11,51.08,51.1,316782.0,48.9414,48.9509,48.9222,48.9414,316782.0
2024-03-06 15:40:00,51.11,51.13,51.1,51.12,266621.0,48.9509,48.9701,48.9414,48.9605,266621.0
2024-03-06 15:45:00,51.12,51.15,51.11,51.12,197772.0,48.9605,48.9892,48.9509,48.9605,197772.0
2024-03-06 15:50:00,51.12,51.12,51.09,51.12,178574.0,48.9605,48.9605,48.9318,48.9605,178574.0
2024-03-06 15:55:00,51.12,51.14,51.11,51.12,328669.0,48.9605,48.9797,48.9509,48.9605,328669.0
2024-03-07 09:30:00,51.19,51.23,51.17,51.2,350551.0,49.0276,49.0659,49.0084,49.0371,350551.0
2024-03-07 09:35:00,51.21,51.24,51.12,51.13,206120.0,49.0467,49.0754,48.9605,48.9701,206120.0
2024-03-07 09:40:00,51.13,51.14,51.08,51.12,62848.0,48.9701,48.9797,48.9222,48.9605,62848.0
2024-03-07 09:45:00,51.12,51.15,51.08,51.15,55705.0,48.9605,48.9892,48.9222,48.9892,55705.0
2024-03-07 09:50:00,51.15,51.22,51.14,51.2,28494.0,48.9892,49.0563,48.9797,49.0371,28494.0
2024-03-07 09:55:00,51.19,51.23,51.18,51.2,40628.0,49.0276,49.0659,49.018,49.0371,40628.0
2024-03-07 10:00:00,51.2,51.23,51.2,51.22,40146.0,49.0371,49.0659,49.0371,49.0563,40146.0
2024-03-07 10:05:00,51.21,51.21,51.14,51.16,73283.0,49.0467,49.0467,48.9797,48.9988,73283.0
2024-03-07 10:10:00,51.16,51.23,51.16,51.22,113149.0,48.9988,49.0659,48.9988,49.0563,113149.0
2024-03-07 10:15:00,51.23,51.25,51.22,51.23,45745.0,49.0659,49.085,49.0563,49.0659,45745.0
2024-03-07 10:20:00,51.22,51.24,51.21,51.23,56406.0,49.0563,49.0754,49.0467,49.0659,56406.0
2024-03-07 10:25:00,51.23,51.26,51.22,51.25,49556.0,49.0659,49.0946,49.0563,49.085,49556.0
2024-03-07 10:30:00,51.25,51.27,51.24,51.27,81400.0,49.085,49.1042,49.0754,49.1042,81400.0
2024-03-07 10:35:00,51.26,51.33,51.26,51.32,45884.0,49.0946,49.1616,49.0946,49.1521,45884.0
2024-03-07 10:40:00,51.33,51.34,51.32,51.33,57617.0,49.1616,49.1712,49.1521,49.1616,57617.0
2024-03-07 10:45:00,51.33,51.34,51.31,51.32,62838.0,49.1616,49.1712,49.1425,49.1521,62838.0
2024-03-07 10:50:00,51.31,51.32,51.28,51.3,46205.0,49.1425,49.1521,49.1138,49.1329,46205.0
2024-03-07 10:55:00,51.29,51.33,51.29,51.33,156356.0,49.1233,49.1616,49.1233,49.1616,156356.0
2024-03-07 11:00:00,51.33,51.33,51.31,51.31,29801.0,49.1616,49.1616,49.1425,49.1425,29801.0
2024-03-07 11:05:00,51.32,51.33,51.3,51.33,53019.0,49.1521,49.1616,49.1329,49.1616,53019.0
2024-03-07 11:10:00,51.33,51.33,51.29,51.31,71573.0,49.1616,49.1616,49.1233,49.1425,71573.0
2024-03-07 11:15:00,51.3,51.33,51.29,51.32,125668.0,49.1329,49.1616,49.1233,49.1521,125668.0
2024-03-07 11:20:00,51.32,51.33,51.31,51.32,61802.0,49.1521,49.1616,49.1425,49.1521,61802.0
2024-03-07 11:25:00,51.33,51.37,51.32,51.36,75405.0,49.1616,49.2,49.1521,49.1904,75405.0
2024-03-07 11:30:00,51.35,51.35,51.32,51.34,65567.0,49.1808,49.1808,49.1521,49.1712,65567.0
2024-03-07 11:35:00,51.33,51.35,51.32,51.34,36248.0,49.1616,49.1808,49.1521,49.1712,36248.0
2024-03-07 11:40:00,51.34,51.38,51.34,51.36,64156.0,49.1712,49.2095,49.1712,49.1904,64156.0
2024-03-07 11:45:00,51.35,51.37,51.34,51.36,37229.0,49.1808,49.2,49.1712,49.1904,37229.0
2024-03-07 11:50:00,51.36,51.38,51.36,51.37,37979.0,49.1904,49.2095,49.1904,49.2,37979.0
2024-03-07 11:55:00,51.37,51.39,51.36,51.38,35641.0,49.2,49.2191,49.1904,49.2095,35641.0
2024-03-07 12:00:00,51.38,51.39,51.36,51.38,66407.0,49.2095,49.2191,49.1904,49.2095,66407.0
2024-03-07 12:05:00,51.37,51.39,51.37,51.38,50794.0,49.2,49.2191,49.2,49.2095,50794.0
2024-03-07 12:10:00,51.38,51.4,51.37,51.39,128500.0,49.2095,49.2287,49.2,49.2191,128500.0
2024-03-07 12:15:00,51.4,51.41,51.39,51.4,28891.0,49.2287,49.2383,49.2191,49.2287,28891.0
2024-03-07 12:20:00,51.4,51.41,51.37,51.39,52455.0,49.2287,49.2383,49.2,49.2191,52455.0
2024-03-07 12:25:00,51.39,51.41,51.37,51.37,48394.0,49.2191,49.2383,49.2,49.2,48394.0
2024-03-07 12:30:00,51.37,51.37,51.33,51.34,82461.0,49.2,49.2,49.1616,49.1712,82461.0
2024-03-07 12:35:00,51.33,51.35,51.33,51.34,103811.0,49.1616,49.1808,49.1616,49.1712,103811.0
2024-03-07 12:40:00,51.33,51.34,51.3,51.34,112659.0,49.1616,49.1712,49.1329,49.1712,112659.0
2024-03-07 12:45:00,51.33,51.35,51.33,51.34,91798.0,49.1616,49.1808,49.1616,49.1712,91798.0
2024-03-07 12:50:00,51.34,51.38,51.33,51.37,100311.0,49.1712,49.2095,49.1616,49.2,100311.0
2024-03-07 12:55:00,51.37,51.39,51.36,51.38,283206.0,49.2,49.2191,49.1904,49.2095,283206.0
2024-03-07 13:00:00,51.38,51.4,51.38,51.39,55622.0,49.2095,49.2287,49.2095,49.2191,55622.0
2024-03-07 13:05:00,51.4,51.41,51.38,51.4,92696.0,49.2287,49.2383,49.2095,49.2287,92696.0
2024-03-07 13:10:00,51.4,51.42,51.39,51.4,58776.0,49.2287,49.2478,49.2191,49.2287,58776.0
2024-03-07 13:15:00,51.4,51.4,51.38,51.39,37574.0,49.2287,49.2287,49.2095,49.2191,37574.0
2024-03-07 13:20:00,51.4,51.41,51.39,51.39,65220.0,49.2287,49.2383,49.2191,49.2191,65220.0
2024-03-07 13:25:00,51.39,51.41,51.39,51.41,25791.0,49.2191,49.2383,49.2191,49.2383,25791.0
2024-03-07 13:30:00,51.41,51.41,51.38,51.41,56969.0,49.2383,49.2383,49.2095,49.2383,56969.0
2024-03-07 13:35:00,51.41,51.41,51.4,51.4,26056.0,49.2383,49.2383,49.2287,49.2287,26056.0
2024-03-07 13:40:00,51.41,51.42,51.4,51.41,32126.0,49.2383,49.2478,49.2287,49.2383,32126.0
2024-03-07 13:45:00,51.41,51.43,51.41,51.42,28233.0,49.2383,49.2574,49.2383,49.2478,28233.0
2024-03-07 13:50:00,51.42,51.43,51.42,51.43,19712.0,49.2478,49.2574,49.2478,49.2574,19712.0
2024-03-07 13:55:00,51.43,51.45,51.42,51.42,58213.0,49.2574,49.2766,49.2478,49.2478,58213.0
2024-03-07 14:00:00,51.43,51.43,51.4,51.43,60262.0,49.2574,49.2574,49.2287,49.2574,60262.0
2024-03-07 14:05:00,51.42,51.43,51.39,51.39,65892.0,49.2478,49.2574,49.2191,49.2191,65892.0
2024-03-07 14:10:00,51.4,51.41,51.39,51.4,36955.0,49.2287,49.2383,49.2191,49.2287,36955.0
2024-03-07 14:15:00,51.41,51.42,51.38,51.4,65933.0,49.2383,49.2478,49.2095,49.2287,65933.0
2024-03-07 14:20:00,51.41,51.42,51.4,51.42,72585.0,49.2383,49.2478,49.2287,49.2478,72585.0
2024-03-07 14:25:00,51.42,51.42,51.4,51.41,91790.0,49.2478,49.2478,49.2287,49.2383,91790.0
2024-03-07 14:30:00,51.41,51.43,51.4,51.42,172895.0,49.2383,49.2574,49.2287,49.2478,172895.0
2024-03-07 14:35:00,51.42,51.43,51.4,51.41,92492.0,49.2478,49.2574,49.2287,49.2383,92492.0
2024-03-07 14:40:00,51.41,51.43,51.4,51.41,58978.0,49.2383,49.2574,49.2287,49.2383,58978.0
2024-03-07 14:45:00,51.41,51.42,51.41,51.41,24667.0,49.2383,49.2478,49.2383,49.2383,24667.0
2024-03-07 14:50:00,51.41,51.44,51.41,51.43,53701.0,49.2383,49.267,49.2383,49.2574,53701.0
2024-03-07 14:55:00,51.43,51.43,51.39,51.41,61878.0,49.2574,49.2574,49.2191,49.2383,61878.0
2024-03-07 15:00:00,51.4,51.4,51.35,51.4,83496.0,49.2287,49.2287,49.1808,49.2287,83496.0
2024-03-07 15:05:00,51.4,51.4,51.37,51.38,71787.0,49.2287,49.2287,49.2,49.2095,71787.0
2024-03-07 15:10:00,51.38,51.42,51.38,51.41,86210.0,49.2095,49.2478,49.2095,49.2383,86210.0
2024-03-07 15:15:00,51.41,51.42,51.39,51.39,71699.0,49.2383,49.2478,49.2191,49.2191,71699.0
2024-03-07 15:20:00,51.4,51.4,51.37,51.38,90617.0,49.2287,49.2287,49.2,49.2095,90617.0
2024-03-07 15:25:00,51.39,51.39,51.38,51.38,34862.0,49.2191,49.2191,49.2095,49.2095,34862.0
2024-03-07 15:30:00,51.38,51.42,51.38,51.41,67326.0,49.2095,49.2478,49.2095,49.2383,67326.0
2024-03-07 15:35:00,51.41,51.43,51.41,51.43,53765.0,49.2383,49.2574,49.2383,49.2574,53765.0
2024-03-07 15:40:00,51.43,51.44,51.42,51.44,166243.0,49.2574,49.267,49.2478,49.267,166243.0
2024-03-07 15:45:00,51.43,51.45,51.42,51.43,80545.0,49.2574,49.2766,49.2478,49.2574,80545.0
2024-03-07 15:50:00,51.43,51.44,51.42,51.44,94091.0,49.2574,49.267,49.2478,49.267,94091.0
2024-03-07 15:55:00,51.44,51.45,51.41,51.41,414358.0,49.267,49.2766,49.2383,49.2383,414358.0
2024-03-08 09:30:00,51.54,51.68,51.53,51.66,235411.0,49.3628,49.4969,49.3532,49.4777,235411.0
2024-03-08 09:35:00,51.66,51.67,51.55,51.57,236052.0,49.4777,49.4873,49.3723,49.3915,236052.0
2024-03-08 09:40:00,51.57,51.63,51.57,51.58,78479.0,49.3915,49.449,49.3915,49.4011,78479.0
2024-03-08 09:45:00,51.58,51.65,51.57,51.63,72892.0,49.4011,49.4681,49.3915,49.449,72892.0
2024-03-08 09:50:00,51.64,51.67,51.62,51.62,167961.0,49.4585,49.4873,49.4394,49.4394,167961.0
2024-03-08 09:55:00,51.63,51.65,51.61,51.65,186631.0,49.449,49.4681,49.4298,49.4681,186631.0
2024-03-08 10:00:00,51.65,51.67,51.64,51.67,170126.0,49.4681,49.4873,49.4585,49.4873,170126.0
2024-03-08 10:05:00,51.67,51.69,51.66,51.67,113530.0,49.4873,49.5064,49.4777,49.4873,113530.0
2024-03-08 10:10:00,51.67,51.67,51.64,51.66,97063.0,49.4873,49.4873,49.4585,49.4777,97063.0
2024-03-08 10:15:00,51.65,51.66,51.6,51.61,92769.0,49.4681,49.4777,49.4202,49.4298,92769.0
2024-03-08 10:20:00,51.62,51.65,51.6,51.62,60049.0,49.4394,49.4681,49.4202,49.4394,60049.0
2024-03-08 10:25:00,51.62,51.66,51.61,51.65,75327.0,49.4394,49.4777,49.4298,49.4681,75327.0
2024-03-08 10:30:00,51.65,51.66,51.63,51.65,51978.0,49.4681,49.4777,49.449,49.4681,51978.0
2024-03-08 10:35:00,51.65,51.66,51.62,51.63,43344.0,49.4681,49.4777,49.4394,49.449,43344.0
2024-03-08 10:40:00,51.63,51.65,51.61,51.64,79817.0,49.449,49.4681,49.4298,49.4585,79817.0
2024-03-08 10:45:00,51.63,51.65,51.58,51.65,67415.0,49.449,49.4681,49.4011,49.4681,67415.0
2024-03-08 10:50:00,51.64,51.66,51.63,51.65,41694.0,49.4585,49.4777,49.449,49.4681,41694.0
2024-03-08 10:55:00,51.65,51.68,51.65,51.67,89449.0,49.4681,49.4969,49.4681,49.4873,89449.0
2024-03-08 11:00:00,51.66,51.66,51.56,51.57,69395.0,49.4777,49.4777,49.3819,49.3915,69395.0
2024-03-08 11:05:00,51.56,51.58,51.53,51.54,71145.0,49.3819,49.4011,49.3532,49.3628,71145.0
2024-03-08 11:10:00,51.53,51.55,51.52,51.54,62476.0,49.3532,49.3723,49.3436,49.3628,62476.0
2024-03-08 11:15:00,51.53,51.54,51.47,51.48,65180.0,49.3532,49.3628,49.2957,49.3053,65180.0
2024-03-08 11:20:00,51.49,51.5,51.46,51.46,40790.0,49.3149,49.3245,49.2862,49.2862,40790.0
2024-03-08 11:25:00,51.46,51.49,51.41,51.41,118409.0,49.2862,49.3149,49.2383,49.2383,118409.0
2024-03-08 11:30:00,51.41,51.43,51.34,51.42,158207.0,49.2383,49.2574,49.1712,49.2478,158207.0
2024-03-08 11:35:00,51.42,51.46,51.41,51.44,116930.0,49.2478,49.2862,49.2383,49.267,116930.0
2024-03-08 11:40:00,51.45,51.46,51.41,51.45,463171.0,49.2766,49.2862,49.2383,49.2766,463171.0
2024-03-08 11:45:00,51.45,51.46,51.39,51.42,171959.0,49.2766,49.2862,49.2191,49.2478,171959.0
2024-03-08 11:50:00,51.42,51.45,51.39,51.41,37810.0,49.2478,49.2766,49.2191,49.2383,37810.0
2024-03-08 11:55:00,51.41,51.42,51.38,51.4,62351.0,49.2383,49.2478,49.2095,49.2287,62351.0
2024-03-08 12:00:00,51.39,51.45,51.37,51.44,91726.0,49.2191,49.2766,49.2,49.267,91726.0
2024-03-08 12:05:00,51.44,51.46,51.39,51.39,118280.0,49.267,49.2862,49.2191,49.2191,118280.0
2024-03-08 12:10:00,51.39,51.44,51.37,51.43,89946.0,49.2191,49.267,49.2,49.2574,89946.0
2024-03-08 12:15:00,51.43,51.44,51.38,51.38,116856.0,49.2574,49.267,49.2095,49.2095,116856.0
2024-03-08 12:20:00,51.38,51.4,51.37,51.39,68805.0,49.2095,49.2287,49.2,49.2191,68805.0
2024-03-08 12:25:00,51.39,51.45,51.39,51.44,116309.0,49.2191,49.2766,49.2191,49.267,116309.0
2024-03-08 12:30:00,51.45,51.47,51.44,51.45,147055.0,49.2766,49.2957,49.267,49.2766,147055.0
2024-03-08 12:35:00,51.45,51.46,51.42,51.44,84217.0,49.2766,49.2862,49.2478,49.267,84217.0
2024-03-08 12:40:00,51.44,51.46,51.4,51.41,107229.0,49.267,49.2862,49.2287,49.2383,107229.0
2024-03-08 12:45:00,51.41,51.42,51.4,51.41,99217.0,49.2383,49.2478,49.2287,49.2383,99217.0
2024-03-08 12:50:00,51.41,51.42,51.35,51.36,109795.0,49.2383,49.2478,49.1808,49.1904,109795.0
2024-03-08 12:55:00,51.36,51.37,51.33,51.34,74874.0,49.1904,49.2,49.1616,49.1712,74874.0
2024-03-08 13:00:00,51.33,51.34,51.31,51.32,62692.0,49.1616,49.1712,49.1425,49.1521,62692.0
2024-03-08 13:05:00,51.32,51.35,51.31,51.34,101528.0,49.1521,49.1808,49.1425,49.1712,101528.0
2024-03-08 13:10:00,51.35,51.35,51.31,51.32,69070.0,49.1808,49.1808,49.1425,49.1521,69070.0
2024-03-08 13:15:00,51.32,51.34,51.31,51.33,46718.0,49.1521,49.1712,49.1425,49.1616,46718.0
2024-03-08 13:20:00,51.33,51.34,51.31,51.33,30913.0,49.1616,49.1712,49.1425,49.1616,30913.0
2024-03-08 13:25:00,51.32,51.34,51.32,51.34,37997.0,49.1521,49.1712,49.1521,49.1712,37997.0
2024-03-08 13:30:00,51.33,51.35,51.32,51.32,40842.0,49.1616,49.1808,49.1521,49.1521,40842.0
2024-03-08 13:35:00,51.32,51.32,51.28,51.3,65148.0,49.1521,49.1521,49.1138,49.1329,65148.0
2024-03-08 13:40:00,51.3,51.31,51.28,51.3,59372.0,49.1329,49.1425,49.1138,49.1329,59372.0
2024-03-08 13:45:00,51.3,51.33,51.29,51.32,63402.0,49.1329,49.1616,49.1233,49.1521,63402.0
2024-03-08 13:50:00,51.32,51.34,51.3,51.32,61082.0,49.1521,49.1712,49.1329,49.1521,61082.0
2024-03-08 13:55:00,51.32,51.36,51.31,51.36,19853.0,49.1521,49.1904,49.1425,49.1904,19853.0
2024-03-08 14:00:00,51.35,51.4,51.35,51.4,63793.0,49.1808,49.2287,49.1808,49.2287,63793.0
2024-03-08 14:05:00,51.39,51.4,51.37,51.4,47487.0,49.2191,49.2287,49.2,49.2287,47487.0
2024-03-08 14:10:00,51.39,51.4,51.37,51.37,30195.0,49.2191,49.2287,49.2,49.2,30195.0
2024-03-08 14:15:00,51.38,51.4,51.37,51.39,44307.0,49.2095,49.2287,49.2,49.2191,44307.0
2024-03-08 14:20:00,51.39,51.43,51.38,51.42,36753.0,49.2191,49.2574,49.2095,49.2478,36753.0
2024-03-08 14:25:00,51.42,51.43,51.41,51.42,31614.0,49.2478,49.2574,49.2383,49.2478,31614.0
2024-03-08 14:30:00,51.42,51.44,51.42,51.43,31577.0,49.2478,49.267,49.2478,49.2574,31577.0
2024-03-08 14:35:00,51.43,51.45,51.42,51.45,83838.0,49.2574,49.2766,49.2478,49.2766,83838.0
2024-03-08 14:40:00,51.44,51.46,51.42,51.46,47140.0,49.267,49.2862,49.2478,49.2862,47140.0
2024-03-08 14:45:00,51.46,51.46,51.42,51.43,25784.0,49.2862,49.2862,49.2478,49.2574,25784.0
2024-03-08 14:50:00,51.43,51.44,51.4,51.41,38309.0,49.2574,49.267,49.2287,49.2383,38309.0
2024-03-08 14:55:00,51.41,51.42,51.4,51.41,42379.0,49.2383,49.2478,49.2287,49.2383,42379.0
2024-03-08 15:00:00,51.41,51.43,51.4,51.41,29654.0,49.2383,49.2574,49.2287,49.2383,29654.0
2024-03-08 15:05:00,51.42,51.42,51.37,51.37,33379.0,49.2478,49.2478,49.2,49.2,33379.0
2024-03-08 15:10:00,51.37,51.38,51.34,51.37,56987.0,49.2,49.2095,49.1712,49.2,56987.0
2024-03-08 15:15:00,51.38,51.39,51.36,51.38,66902.0,49.2095,49.2191,49.1904,49.2095,66902.0
2024-03-08 15:20:00,51.37,51.41,51.36,51.41,240219.0,49.2,49.2383,49.1904,49.2383,240219.0
2024-03-08 15:25:00,51.4,51.41,51.33,51.34,73256.0,49.2287,49.2383,49.1616,49.1712,73256.0
2024-03-08 15:30:00,51.34,51.36,51.33,51.35,130490.0,49.1712,49.1904,49.1616,49.1808,130490.0
2024-03-08 15:35:00,51.35,51.35,51.31,51.31,184145.0,49.1808,49.1808,49.1425,49.1425,184145.0
2024-03-08 15:40:00,51.31,51.34,51.31,51.33,149613.0,49.1425,49.1712,49.1425,49.1616,149613.0
2024-03-08 15:45:00,51.33,51.34,51.32,51.34,239021.0,49.1616,49.1712,49.1521,49.1712,239021.0
2024-03-08 15:50:00,51.34,51.36,51.32,51.34,384348.0,49.1712,49.1904,49.1521,49.1712,384348.0
2024-03-08 15:55:00,51.34,51.36,51.33,51.34,769189.0,49.1712,49.1904,49.1616,49.1712,769189.0
2024-03-11 09:30:00,51.42,51.53,51.41,51.49,289654.0,49.2478,49.3532,49.2383,49.3149,289654.0
2024-03-11 09:35:00,51.48,51.61,51.48,51.6,170980.0,49.3053,49.4298,49.3053,49.4202,170980.0
2024-03-11 09:40:00,51.6,51.6,51.53,51.54,78112.0,49.4202,49.4202,49.3532,49.3628,78112.0
2024-03-11 09:45:00,51.55,51.57,51.45,51.47,98840.0,49.3723,49.3915,49.2766,49.2957,98840.0
2024-03-11 09:50:00,51.47,51.51,51.45,51.48,55453.0,49.2957,49.334,49.2766,49.3053,55453.0
2024-03-11 09:55:00,51.48,51.51,51.44,51.45,35969.0,49.3053,49.334,49.267,49.2766,35969.0
2024-03-11 10:00:00,51.44,51.46,51.4,51.41,38514.0,49.267,49.2862,49.2287,49.2383,38514.0
2024-03-11 10:05:00,51.42,51.44,51.38,51.41,40849.0,49.2478,49.267,49.2095,49.2383,40849.0
2024-03-11 10:10:00,51.42,51.43,51.38,51.41,75781.0,49.2478,49.2574,49.2095,49.2383,75781.0
2024-03-11 10:15:00,51.42,51.46,51.42,51.44,60342.0,49.2478,49.2862,49.2478,49.267,60342.0
2024-03-11 10:20:00,51.44,51.45,51.41,51.42,75130.0,49.267,49.2766,49.2383,49.2478,75130.0
2024-03-11 10:25:00,51.42,51.46,51.42,51.45,51358.0,49.2478,49.2862,49.2478,49.2766,51358.0
2024-03-11 10:30:00,51.45,51.53,51.44,51.53,64913.0,49.2766,49.3532,49.267,49.3532,64913.0
2024-03-11 10:35:00,51.53,51.54,51.48,51.48,115746.0,49.3532,49.3628,49.3053,49.3053,115746.0
2024-03-11 10:40:00,51.48,51.52,51.48,51.5,64170.0,49.3053,49.3436,49.3053,49.3245,64170.0
2024-03-11 10:45:00,51.5,51.52,51.48,51.52,47713.0,49.3245,49.3436,49.3053,49.3436,47713.0
2024-03-11 10:50:00,51.51,51.53,51.48,51.52,41647.0,49.334,49.3532,49.3053,49.3436,41647.0
2024-03-11 10:55:00,51.52,51.54,51.52,51.53,57324.0,49.3436,49.3628,49.3436,49.3532,57324.0
2024-03-11 11:00:00,51.53,51.54,51.5,51.53,26817.0,49.3532,49.3628,49.3245,49.3532,26817.0
2024-03-11 11:05:00,51.53,51.54,51.46,51.47,63386.0,49.3532,49.3628,49.2862,49.2957,63386.0
2024-03-11 11:10:00,51.47,51.47,51.44,51.46,69332.0,49.2957,49.2957,49.267,49.2862,69332.0
2024-03-11 11:15:00,51.46,51.48,51.46,51.46,61466.0,49.2862,49.3053,49.2862,49.2862,61466.0
2024-03-11 11:20:00,51.47,51.47,51.43,51.46,23286.0,49.2957,49.2957,49.2574,49.2862,23286.0
2024-03-11 11:25:00,51.46,51.47,51.43,51.44,32424.0,49.2862,49.2957,49.2574,49.267,32424.0
2024-03-11 11:30:00,51.44,51.45,51.41,51.43,30255.0,49.267,49.2766,49.2383,49.2574,30255.0
2024-03-11 11:35:00,51.44,51.46,51.43,51.44,65657.0,49.267,49.2862,49.2574,49.267,65657.0
2024-03-11 11:40:00,51.44,51.46,51.43,51.46,71272.0,49.267,49.2862,49.2574,49.2862,71272.0
2024-03-11 11:45:00,51.46,51.5,51.45,51.49,11379.0,49.2862,49.3245,49.2766,49.3149,11379.0
2024-03-11 11:50:00,51.5,51.51,51.49,51.51,29717.0,49.3245,49.334,49.3149,49.334,29717.0
2024-03-11 11:55:00,51.5,51.54,51.5,51.54,53292.0,49.3245,49.3628,49.3245,49.3628,53292.0
2024-03-11 12:00:00,51.54,51.54,51.48,51.5,155203.0,49.3628,49.3628,49.3053,49.3245,155203.0
2024-03-11 12:05:00,51.49,51.51,51.48,51.5,82111.0,49.3149,49.334,49.3053,49.3245,82111.0
2024-03-11 12:10:00,51.49,51.51,51.48,51.49,80425.0,49.3149,49.334,49.3053,49.3149,80425.0
2024-03-11 12:15:00,51.5,51.52,51.49,51.51,34842.0,49.3245,49.3436,49.3149,49.334,34842.0
2024-03-11 12:20:00,51.51,51.52,51.5,51.52,27068.0,49.334,49.3436,49.3245,49.3436,27068.0
2024-03-11 12:25:00,51.52,51.52,51.5,51.52,29427.0,49.3436,49.3436,49.3245,49.3436,29427.0
2024-03-11 12:30:00,51.52,51.53,51.49,51.51,53199.0,49.3436,49.3532,49.3149,49.334,53199.0
2024-03-11 12:35:00,51.52,51.52,51.5,51.51,24145.0,49.3436,49.3436,49.3245,49.334,24145.0
2024-03-11 12:40:00,51.5,51.53,51.5,51.52,79971.0,49.3245,49.3532,49.3245,49.3436,79971.0
2024-03-11 12:45:00,51.51,51.52,51.5,51.52,10856.0,49.334,49.3436,49.3245,49.3436,10856.0
2024-03-11 12:50:00,51.51,51.53,51.51,51.53,32121.0,49.334,49.3532,49.334,49.3532,32121.0
2024-03-11 12:55:00,51.53,51.54,51.52,51.52,31991.0,49.3532,49.3628,49.3436,49.3436,31991.0
2024-03-11 13:00:00,51.52,51.55,51.52,51.54,95701.0,49.3436,49.3723,49.3436,49.3628,95701.0
2024-03-11 13:05:00,51.54,51.55,51.51,51.54,1339831.0,49.3628,49.3723,49.334,49.3628,1339831.0
2024-03-11 13:10:00,51.54,51.54,51.49,51.52,42902.0,49.3628,49.3628,49.3149,49.3436,42902.0
2024-03-11 13:15:00,51.52,51.54,51.51,51.52,41621.0,49.3436,49.3628,49.334,49.3436,41621.0
2024-03-11 13:20:00,51.52,51.55,51.52,51.53,27604.0,49.3436,49.3723,49.3436,49.3532,27604.0
2024-03-11 13:25:00,51.53,51.56,51.52,51.55,15946.0,49.3532,49.3819,49.3436,49.3723,15946.0
2024-03-11 13:30:00,51.55,51.55,51.52,51.52,44693.0,49.3723,49.3723,49.3436,49.3436,44693.0
2024-03-11 13:35:00,51.53,51.54,51.5,51.51,39049.0,49.3532,49.3628,49.3245,49.334,39049.0
2024-03-11 13:40:00,51.51,51.52,51.48,51.49,18011.0,49.334,49.3436,49.3053,49.3149,18011.0
2024-03-11 13:45:00,51.49,51.51,51.48,51.51,24928.0,49.3149,49.334,49.3053,49.334,24928.0
2024-03-11 13:50:00,51.51,51.52,51.5,51.51,23298.0,49.334,49.3436,49.3245,49.334,23298.0
2024-03-11 13:55:00,51.51,51.52,51.49,51.52,45076.0,49.334,49.3436,49.3149,49.3436,45076.0
2024-03-11 14:00:00,51.52,51.52,51.5,51.52,69990.0,49.3436,49.3436,49.3245,49.3436,69990.0
2024-03-11 14:05:00,51.51,51.52,51.5,51.51,109368.0,49.334,49.3436,49.3245,49.334,109368.0
2024-03-11 14:10:00,51.51,51.52,51.48,51.5,31697.0,49.334,49.3436,49.3053,49.3245,31697.0
2024-03-11 14:15:00,51.5,51.51,51.49,51.5,36919.0,49.3245,49.334,49.3149,49.3245,36919.0
2024-03-11 14:20:00,51.5,51.51,51.49,51.51,48412.0,49.3245,49.334,49.3149,49.334,48412.0
2024-03-11 14:25:00,51.51,51.51,51.48,51.5,52263.0,49.334,49.334,49.3053,49.3245,52263.0
2024-03-11 14:30:00,51.5,51.5,51.47,51.47,34458.0,49.3245,49.3245,49.2957,49.2957,34458.0
2024-03-11 14:35:00,51.47,51.49,51.46,51.47,41269.0,49.2957,49.3149,49.2862,49.2957,41269.0
2024-03-11 14:40:00,51.47,51.5,51.47,51.5,69521.0,49.2957,49.3245,49.2957,49.3245,69521.0
2024-03-11 14:45:00,51.5,51.51,51.49,51.51,64124.0,49.3245,49.334,49.3149,49.334,64124.0
2024-03-11 14:50:00,51.51,51.53,51.49,51.5,58115.0,49.334,49.3532,49.3149,49.3245,58115.0
2024-03-11 14:55:00,51.5,51.51,51.48,51.5,78438.0,49.3245,49.334,49.3053,49.3245,78438.0
2024-03-11 15:00:00,51.5,51.5,51.48,51.49,42947.0,49.3245,49.3245,49.3053,49.3149,42947.0
2024-03-11 15:05:00,51.48,51.49,51.48,51.48,19599.0,49.3053,49.3149,49.3053,49.3053,19599.0
2024-03-11 15:10:00,51.48,51.49,51.47,51.48,56617.0,49.3053,49.3149,49.2957,49.3053,56617.0
2024-03-11 15:15:00,51.47,51.48,51.47,51.48,40798.0,49.2957,49.3053,49.2957,49.3053,40798.0
2024-03-11 15:20:00,51.47,51.49,51.46,51.48,105549.0,49.2957,49.3149,49.2862,49.3053,105549.0
2024-03-11 15:25:00,51.48,51.48,51.47,51.48,31551.0,49.3053,49.3053,49.2957,49.3053,31551.0
2024-03-11 15:30:00,51.48,51.49,51.46,51.48,93650.0,49.3053,49.3149,49.2862,49.3053,93650.0
2024-03-11 15:35:00,51.48,51.48,51.44,51.44,53971.0,49.3053,49.3053,49.267,49.267,53971.0
2024-03-11 15:40:00,51.44,51.47,51.44,51.46,48014.0,49.267,49.2957,49.267,49.2862,48014.0
2024-03-11 15:45:00,51.46,51.48,51.44,51.45,60539.0,49.2862,49.3053,49.267,49.2766,60539.0
2024-03-11 15:50:00,51.45,51.45,51.42,51.44,112323.0,49.2766,49.2766,49.2478,49.267,112323.0
2024-03-11 15:55:00,51.45,51.48,51.44,51.46,291783.0,49.2766,49.3053,49.267,49.2862,291783.0
2024-03-12 09:30:00,51.82,51.88,51.73,51.75,235190.0,49.6309,49.6884,49.5447,49.5639,235190.0
2024-03-12 09:35:00,51.74,51.75,51.66,51.68,133786.0,49.5543,49.5639,49.4777,49.4969,133786.0
2024-03-12 09:40:00,51.68,51.72,51.66,51.66,96551.0,49.4969,49.5352,49.4777,49.4777,96551.0
2024-03-12 09:45:00,51.67,51.67,51.62,51.65,177019.0,49.4873,49.4873,49.4394,49.4681,177019.0
2024-03-12 09:50:00,51.66,51.73,51.65,51.72,134373.0,49.4777,49.5447,49.4681,49.5352,134373.0
2024-03-12 09:55:00,51.73,51.77,51.72,51.75,199855.0,49.5447,49.5831,49.5352,49.5639,199855.0
2024-03-12 10:00:00,51.76,51.79,51.73,51.73,80193.0,49.5735,49.6022,49.5447,49.5447,80193.0
2024-03-12 10:05:00,51.73,51.79,51.73,51.75,230565.0,49.5447,49.6022,49.5447,49.5639,230565.0
2024-03-12 10:10:00,51.75,51.77,51.72,51.72,154905.0,49.5639,49.5831,49.5352,49.5352,154905.0
2024-03-12 10:15:00,51.73,51.76,51.73,51.74,148225.0,49.5447,49.5735,49.5447,49.5543,148225.0
2024-03-12 10:20:00,51.74,51.78,51.73,51.78,454773.0,49.5543,49.5926,49.5447,49.5926,454773.0
2024-03-12 10:25:00,51.78,51.8,51.77,51.79,227126.0,49.5926,49.6118,49.5831,49.6022,227126.0
2024-03-12 10:30:00,51.79,51.82,51.78,51.81,372342.0,49.6022,49.6309,49.5926,49.6214,372342.0
2024-03-12 10:35:00,51.81,51.83,51.79,51.81,209381.0,49.6214,49.6405,49.6022,49.6214,209381.0
2024-03-12 10:40:00,51.8,51.85,51.8,51.84,195226.0,49.6118,49.6597,49.6118,49.6501,195226.0
2024-03-12 10:45:00,51.83,51.88,51.81,51.87,504197.0,49.6405,49.6884,49.6214,49.6788,504197.0
2024-03-12 10:50:00,51.87,51.89,51.86,51.88,89061.0,49.6788,49.698,49.6693,49.6884,89061.0
2024-03-12 10:55:00,51.88,51.89,51.86,51.87,49557.0,49.6884,49.698,49.6693,49.6788,49557.0
2024-03-12 11:00:00,51.87,51.87,51.84,51.85,153711.0,49.6788,49.6788,49.6501,49.6597,153711.0
2024-03-12 11:05:00,51.85,51.89,51.84,51.89,103513.0,49.6597,49.698,49.6501,49.698,103513.0
2024-03-12 11:10:00,51.88,51.92,51.87,51.91,75163.0,49.6884,49.7267,49.6788,49.7171,75163.0
2024-03-12 11:15:00,51.91,51.93,51.89,51.9,60304.0,49.7171,49.7363,49.698,49.7076,60304.0
2024-03-12 11:20:00,51.9,51.91,51.86,51.91,242571.0,49.7076,49.7171,49.6693,49.7171,242571.0
2024-03-12 11:25:00,51.91,51.91,51.89,51.9,40387.0,49.7171,49.7171,49.698,49.7076,40387.0
2024-03-12 11:30:00,51.91,51.97,51.9,51.97,308235.0,49.7171,49.7746,49.7076,49.7746,308235.0
2024-03-12 11:35:00,51.96,51.96,51.93,51.94,85962.0,49.765,49.765,49.7363,49.7459,85962.0
2024-03-12 11:40:00,51.94,51.94,51.89,51.9,96404.0,49.7459,49.7459,49.698,49.7076,96404.0
2024-03-12 11:45:00,51.91,51.92,51.89,51.91,54905.0,49.7171,49.7267,49.698,49.7171,54905.0
2024-03-12 11:50:00,51.9,51.94,51.9,51.94,178573.0,49.7076,49.7459,49.7076,49.7459,178573.0
2024-03-12 11:55:00,51.94,51.94,51.92,51.93,104190.0,49.7459,49.7459,49.7267,49.7363,104190.0
2024-03-12 12:00:00,51.94,51.94,51.9,51.91,37758.0,49.7459,49.7459,49.7076,49.7171,37758.0
2024-03-12 12:05:00,51.91,51.92,51.88,51.89,194818.0,49.7171,49.7267,49.6884,49.698,194818.0
2024-03-12 12:10:00,51.89,51.92,51.88,51.91,117969.0,49.698,49.7267,49.6884,49.7171,117969.0
2024-03-12 12:15:00,51.91,51.92,51.88,51.89,46369.0,49.7171,49.7267,49.6884,49.698,46369.0
2024-03-12 12:20:00,51.9,51.91,51.88,51.89,24769.0,49.7076,49.7171,49.6884,49.698,24769.0
2024-03-12 12:25:00,51.89,51.9,51.88,51.9,25296.0,49.698,49.7076,49.6884,49.7076,25296.0
2024-03-12 12:30:00,51.9,51.92,51.89,51.92,90087.0,49.7076,49.7267,49.698,49.7267,90087.0
2024-03-12 12:35:00,51.92,51.93,51.9,51.92,168166.0,49.7267,49.7363,49.7076,49.7267,168166.0
2024-03-12 12:40:00,51.91,51.92,51.89,51.9,81297.0,49.7171,49.7267,49.698,49.7076,81297.0
2024-03-12 12:45:00,51.89,51.89,51.85,51.87,289307.0,49.698,49.698,49.6597,49.6788,289307.0
2024-03-12 12:50:00,51.88,51.88,51.86,51.88,78551.0,49.6884,49.6884,49.6693,49.6884,78551.0
2024-03-12 12:55:00,51.88,51.89,51.86,51.89,55452.0,49.6884,49.698,49.6693,49.698,55452.0
2024-03-12 13:00:00,51.88,51.9,51.84,51.85,308272.0,49.6884,49.7076,49.6501,49.6597,308272.0
2024-03-12 13:05:00,51.85,51.86,51.82,51.84,55717.0,49.6597,49.6693,49.6309,49.6501,55717.0
2024-03-12 13:10:00,51.84,51.85,51.82,51.85,41539.0,49.6501,49.6597,49.6309,49.6597,41539.0
2024-03-12 13:15:00,51.85,51.9,51.85,51.9,22604.0,49.6597,49.7076,49.6597,49.7076,22604.0
2024-03-12 13:20:00,51.89,51.91,51.88,51.89,73275.0,49.698,49.7171,49.6884,49.698,73275.0
2024-03-12 13:25:00,51.89,51.91,51.86,51.87,153150.0,49.698,49.7171,49.6693,49.6788,153150.0
2024-03-12 13:30:00,51.86,51.88,51.86,51.88,36623.0,49.6693,49.6884,49.6693,49.6884,36623.0
2024-03-12 13:35:00,51.87,51.89,51.86,51.87,95217.0,49.6788,49.698,49.6693,49.6788,95217.0
2024-03-12 13:40:00,51.87,51.88,51.87,51.88,21388.0,49.6788,49.6884,49.6788,49.6884,21388.0
2024-03-12 13:45:00,51.88,51.89,51.87,51.88,43001.0,49.6884,49.698,49.6788,49.6884,43001.0
2024-03-12 13:50:00,51.88,51.88,51.86,51.87,84828.0,49.6884,49.6884,49.6693,49.6788,84828.0
2024-03-12 13:55:00,51.87,51.9,51.86,51.88,158763.0,49.6788,49.7076,49.6693,49.6884,158763.0
2024-03-12 14:00:00,51.88,51.9,51.87,51.89,60803.0,49.6884,49.7076,49.6788,49.698,60803.0
2024-03-12 14:05:00,51.9,51.92,51.89,51.91,64158.0,49.7076,49.7267,49.698,49.7171,64158.0
2024-03-12 14:10:00,51.91,51.94,51.91,51.92,36844.0,49.7171,49.7459,49.7171,49.7267,36844.0
2024-03-12 14:15:00,51.91,51.93,51.91,51.92,77479.0,49.7171,49.7363,49.7171,49.7267,77479.0
2024-03-12 14:20:00,51.92,51.94,51.92,51.94,40461.0,49.7267,49.7459,49.7267,49.7459,40461.0
2024-03-12 14:25:00,51.94,51.94,51.93,51.94,34908.0,49.7459,49.7459,49.7363,49.7459,34908.0
2024-03-12 14:30:00,51.94,51.96,51.93,51.94,75456.0,49.7459,49.765,49.7363,49.7459,75456.0
2024-03-12 14:35:00,51.94,51.95,51.93,51.95,48790.0,49.7459,49.7555,49.7363,49.7555,48790.0
2024-03-12 14:40:00,51.95,51.95,51.9,51.91,45397.0,49.7555,49.7555,49.7076,49.7171,45397.0
2024-03-12 14:45:00,51.91,51.94,51.9,51.94,68969.0,49.7171,49.7459,49.7076,49.7459,68969.0
2024-03-12 14:50:00,51.94,51.94,51.92,51.93,33557.0,49.7459,49.7459,49.7267,49.7363,33557.0
2024-03-12 14:55:00,51.93,51.93,51.91,51.91,70707.0,49.7363,49.7363,49.7171,49.7171,70707.0
2024-03-12 15:00:00,51.92,51.93,51.9,51.93,40837.0,49.7267,49.7363,49.7076,49.7363,40837.0
2024-03-12 15:05:00,51.92,51.93,51.91,51.93,19020.0,49.7267,49.7363,49.7171,49.7363,19020.0
2024-03-12 15:10:00,51.93,51.94,51.92,51.94,76493.0,49.7363,49.7459,49.7267,49.7459,76493.0
2024-03-12 15:15:00,51.94,51.94,51.91,51.91,57944.0,49.7459,49.7459,49.7171,49.7171,57944.0
2024-03-12 15:20:00,51.92,51.94,51.91,51.94,40685.0,49.7267,49.7459,49.7171,49.7459,40685.0
2024-03-12 15:25:00,51.94,51.94,51.93,51.94,31789.0,49.7459,49.7459,49.7363,49.7459,31789.0
2024-03-12 15:30:00,51.94,51.94,51.93,51.93,50875.0,49.7459,49.7459,49.7363,49.7363,50875.0
2024-03-12 15:35:00,51.94,51.95,51.92,51.94,57014.0,49.7459,49.7555,49.7267,49.7459,57014.0
2024-03-12 15:40:00,51.94,51.96,51.93,51.95,131732.0,49.7459,49.765,49.7363,49.7555,131732.0
2024-03-12 15:45:00,51.95,51.96,51.94,51.96,55366.0,49.7555,49.765,49.7459,49.765,55366.0
2024-03-12 15:50:00,51.95,51.98,51.95,51.97,79187.0,49.7555,49.7842,49.7555,49.7746,79187.0
2024-03-12 15:55:00,51.97,51.98,51.96,51.97,241394.0,49.7746,49.7842,49.765,49.7746,241394.0
2024-03-13 09:30:00,51.68,51.82,51.67,51.8,189680.0,49.4969,49.6309,49.4873,49.6118,189680.0
2024-03-13 09:35:00,51.8,51.8,51.73,51.76,184969.0,49.6118,49.6118,49.5447,49.5735,184969.0
2024-03-13 09:40:00,51.75,51.79,51.72,51.74,299074.0,49.5639,49.6022,49.5352,49.5543,299074.0
2024-03-13 09:45:00,51.74,51.77,51.71,51.76,274301.0,49.5543,49.5831,49.5256,49.5735,274301.0
2024-03-13 09:50:00,51.76,51.78,51.73,51.76,192896.0,49.5735,49.5926,49.5447,49.5735,192896.0
2024-03-13 09:55:00,51.77,51.78,51.74,51.76,138202.0,49.5831,49.5926,49.5543,49.5735,138202.0
2024-03-13 10:00:00,51.76,51.76,51.72,51.75,90187.0,49.5735,49.5735,49.5352,49.5639,90187.0
2024-03-13 10:05:00,51.75,51.79,51.74,51.78,41462.0,49.5639,49.6022,49.5543,49.5926,41462.0
2024-03-13 10:10:00,51.78,51.81,51.76,51.77,75386.0,49.5926,49.6214,49.5735,49.5831,75386.0
2024-03-13 10:15:00,51.76,51.78,51.74,51.77,34588.0,49.5735,49.5926,49.5543,49.5831,34588.0
2024-03-13 10:20:00,51.76,51.79,51.76,51.79,76113.0,49.5735,49.6022,49.5735,49.6022,76113.0
2024-03-13 10:25:00,51.79,51.79,51.76,51.78,69428.0,49.6022,49.6022,49.5735,49.5926,69428.0
2024-03-13 10:30:00,51.78,51.78,51.74,51.76,97462.0,49.5926,49.5926,49.5543,49.5735,97462.0
2024-03-13 10:35:00,51.76,51.78,51.74,51.78,84616.0,49.5735,49.5926,49.5543,49.5926,84616.0
2024-03-13 10:40:00,51.78,51.82,51.78,51.81,116891.0,49.5926,49.6309,49.5926,49.6214,116891.0
2024-03-13 10:45:00,51.82,51.82,51.77,51.78,67089.0,49.6309,49.6309,49.5831,49.5926,67089.0
2024-03-13 10:50:00,51.79,51.79,51.74,51.75,85181.0,49.6022,49.6022,49.5543,49.5639,85181.0
2024-03-13 10:55:00,51.74,51.76,51.73,51.75,75194.0,49.5543,49.5735,49.5447,49.5639,75194.0
2024-03-13 11:00:00,51.74,51.77,51.74,51.76,44637.0,49.5543,49.5831,49.5543,49.5735,44637.0
2024-03-13 11:05:00,51.76,51.77,51.74,51.77,42002.0,49.5735,49.5831,49.5543,49.5831,42002.0
2024-03-13 11:10:00,51.77,51.77,51.74,51.75,41080.0,49.5831,49.5831,49.5543,49.5639,41080.0
2024-03-13 11:15:00,51.75,51.76,51.74,51.76,92477.0,49.5639,49.5735,49.5543,49.5735,92477.0
2024-03-13 11:20:00,51.76,51.76,51.72,51.73,65060.0,49.5735,49.5735,49.5352,49.5447,65060.0
2024-03-13 11:25:00,51.73,51.74,51.71,51.72,35936.0,49.5447,49.5543,49.5256,49.5352,35936.0
2024-03-13 11:30:00,51.72,51.74,51.71,51.72,148938.0,49.5352,49.5543,49.5256,49.5352,148938.0
2024-03-13 11:35:00,51.72,51.72,51.69,51.7,44381.0,49.5352,49.5352,49.5064,49.516,44381.0
2024-03-13 11:40:00,51.69,51.7,51.68,51.69,25573.0,49.5064,49.516,49.4969,49.5064,25573.0
2024-03-13 11:45:00,51.7,51.71,51.67,51.71,57110.0,49.516,49.5256,49.4873,49.5256,57110.0
2024-03-13 11:50:00,51.7,51.71,51.69,51.7,15280.0,49.516,49.5256,49.5064,49.516,15280.0
2024-03-13 11:55:00,51.7,51.74,51.7,51.73,25782.0,49.516,49.5543,49.516,49.5447,25782.0
2024-03-13 12:00:00,51.73,51.74,51.71,51.73,38830.0,49.5447,49.5543,49.5256,49.5447,38830.0
2024-03-13 12:05:00,51.72,51.74,51.7,51.7,95238.0,49.5352,49.5543,49.516,49.516,95238.0
2024-03-13 12:10:00,51.7,51.71,51.69,51.7,181928.0,49.516,49.5256,49.5064,49.516,181928.0
2024-03-13 12:15:00,51.7,51.71,51.69,51.71,90590.0,49.516,49.5256,49.5064,49.5256,90590.0
2024-03-13 12:20:00,51.71,51.71,51.68,51.69,74705.0,49.5256,49.5256,49.4969,49.5064,74705.0
2024-03-13 12:25:00,51.69,51.72,51.68,51.71,67949.0,49.5064,49.5352,49.4969,49.5256,67949.0
2024-03-13 12:30:00,51.72,51.73,51.67,51.68,77792.0,49.5352,49.5447,49.4873,49.4969,77792.0
2024-03-13 12:35:00,51.69,51.71,51.68,51.71,50711.0,49.5064,49.5256,49.4969,49.5256,50711.0
2024-03-13 12:40:00,51.71,51.71,51.7,51.71,17434.0,49.5256,49.5256,49.516,49.5256,17434.0
2024-03-13 12:45:00,51.71,51.71,51.7,51.7,13545.0,49.5256,49.5256,49.516,49.516,13545.0
2024-03-13 12:50:00,51.71,51.71,51.7,51.71,70252.0,49.5256,49.5256,49.516,49.5256,70252.0
2024-03-13 12:55:00,51.71,51.73,51.7,51.73,69076.0,49.5256,49.5447,49.516,49.5447,69076.0
2024-03-13 13:00:00,51.73,51.76,51.71,51.73,153522.0,49.5447,49.5735,49.5256,49.5447,153522.0
2024-03-13 13:05:00,51.74,51.76,51.73,51.74,122684.0,49.5543,49.5735,49.5447,49.5543,122684.0
2024-03-13 13:10:00,51.75,51.77,51.74,51.76,45822.0,49.5639,49.5831,49.5543,49.5735,45822.0
2024-03-13 13:15:00,51.76,51.76,51.73,51.74,39062.0,49.5735,49.5735,49.5447,49.5543,39062.0
2024-03-13 13:20:00,51.74,51.78,51.73,51.78,44944.0,49.5543,49.5926,49.5447,49.5926,44944.0
2024-03-13 13:25:00,51.79,51.8,51.78,51.79,33385.0,49.6022,49.6118,49.5926,49.6022,33385.0
2024-03-13 13:30:00,51.8,51.82,51.78,51.78,38680.0,49.6118,49.6309,49.5926,49.5926,38680.0
2024-03-13 13:35:00,51.79,51.8,51.78,51.8,39267.0,49.6022,49.6118,49.5926,49.6118,39267.0
2024-03-13 13:40:00,51.8,51.82,51.79,51.8,27953.0,49.6118,49.6309,49.6022,49.6118,27953.0
2024-03-13 13:45:00,51.8,51.81,51.78,51.79,43833.0,49.6118,49.6214,49.5926,49.6022,43833.0
2024-03-13 13:50:00,51.79,51.8,51.78,51.8,25715.0,49.6022,49.6118,49.5926,49.6118,25715.0
2024-03-13 13:55:00,51.8,51.8,51.78,51.79,35368.0,49.6118,49.6118,49.5926,49.6022,35368.0
2024-03-13 14:00:00,51.78,51.79,51.76,51.76,86503.0,49.5926,49.6022,49.5735,49.5735,86503.0
2024-03-13 14:05:00,51.77,51.77,51.74,51.75,107185.0,49.5831,49.5831,49.5543,49.5639,107185.0
2024-03-13 14:10:00,51.75,51.77,51.74,51.75,60635.0,49.5639,49.5831,49.5543,49.5639,60635.0
2024-03-13 14:15:00,51.74,51.76,51.74,51.75,58123.0,49.5543,49.5735,49.5543,49.5639,58123.0
2024-03-13 14:20:00,51.75,51.76,51.74,51.76,54241.0,49.5639,49.5735,49.5543,49.5735,54241.0
2024-03-13 14:25:00,51.76,51.77,51.75,51.76,65155.0,49.5735,49.5831,49.5639,49.5735,65155.0
2024-03-13 14:30:00,51.76,51.77,51.75,51.77,83627.0,49.5735,49.5831,49.5639,49.5831,83627.0
2024-03-13 14:35:00,51.77,51.78,51.76,51.78,52724.0,49.5831,49.5926,49.5735,49.5926,52724.0
2024-03-13 14:40:00,51.78,51.78,51.75,51.75,35075.0,49.5926,49.5926,49.5639,49.5639,35075.0
2024-03-13 14:45:00,51.76,51.76,51.74,51.75,51150.0,49.5735,49.5735,49.5543,49.5639,51150.0
2024-03-13 14:50:00,51.75,51.76,51.74,51.75,51124.0,49.5639,49.5735,49.5543,49.5639,51124.0
2024-03-13 14:55:00,51.76,51.76,51.72,51.73,92431.0,49.5735,49.5735,49.5352,49.5447,92431.0
2024-03-13 15:00:00,51.73,51.74,51.72,51.73,55417.0,49.5447,49.5543,49.5352,49.5447,55417.0
2024-03-13 15:05:00,51.73,51.74,51.71,51.73,118625.0,49.5447,49.5543,49.5256,49.5447,118625.0
2024-03-13 15:10:00,51.73,51.73,51.7,51.72,113366.0,49.5447,49.5447,49.516,49.5352,113366.0
2024-03-13 15:15:00,51.72,51.74,51.71,51.74,48917.0,49.5352,49.5543,49.5256,49.5543,48917.0
2024-03-13 15:20:00,51.73,51.74,51.71,51.72,125750.0,49.5447,49.5543,49.5256,49.5352,125750.0
2024-03-13 15:25:00,51.72,51.73,51.63,51.66,104692.0,49.5352,49.5447,49.449,49.4777,104692.0
2024-03-13 15:30:00,51.66,51.69,51.66,51.68,123688.0,49.4777,49.5064,49.4777,49.4969,123688.0
2024-03-13 15:35:00,51.68,51.68,51.66,51.67,90666.0,49.4969,49.4969,49.4777,49.4873,90666.0
2024-03-13 15:40:00,51.68,51.69,51.66,51.68,70217.0,49.4969,49.5064,49.4777,49.4969,70217.0
2024-03-13 15:45:00,51.67,51.7,51.66,51.69,86806.0,49.4873,49.516,49.4777,49.5064,86806.0
2024-03-13 15:50:00,51.7,51.7,51.67,51.7,68366.0,49.516,49.516,49.4873,49.516,68366.0
2024-03-13 15:55:00,51.69,51.72,51.68,51.72,222610.0,49.5064,49.5352,49.4969,49.5352,222610.0
2024-03-14 09:30:00,51.76,51.81,51.68,51.69,450314.0,49.5735,49.6214,49.4969,49.5064,450314.0
2024-03-14 09:35:00,51.69,51.72,51.66,51.71,273026.0,49.5064,49.5352,49.4777,49.5256,273026.0
2024-03-14 09:40:00,51.7,51.7,51.6,51.6,136937.0,49.516,49.516,49.4202,49.4202,136937.0
2024-03-14 09:45:00,51.6,51.62,51.53,51.53,194507.0,49.4202,49.4394,49.3532,49.3532,194507.0
2024-03-14 09:50:00,51.53,51.55,51.5,51.51,140538.0,49.3532,49.3723,49.3245,49.334,140538.0
2024-03-14 09:55:00,51.52,51.57,51.51,51.52,172601.0,49.3436,49.3915,49.334,49.3436,172601.0
2024-03-14 10:00:00,51.52,51.58,51.5,51.57,176130.0,49.3436,49.4011,49.3245,49.3915,176130.0
2024-03-14 10:05:00,51.58,51.58,51.54,51.56,217294.0,49.4011,49.4011,49.3628,49.3819,217294.0
2024-03-14 10:10:00,51.56,51.6,51.53,51.59,150475.0,49.3819,49.4202,49.3532,49.4107,150475.0
2024-03-14 10:15:00,51.59,51.6,51.56,51.58,258872.0,49.4107,49.4202,49.3819,49.4011,258872.0
2024-03-14 10:20:00,51.58,51.6,51.57,51.58,275623.0,49.4011,49.4202,49.3915,49.4011,275623.0
2024-03-14 10:25:00,51.58,51.58,51.55,51.57,132601.0,49.4011,49.4011,49.3723,49.3915,132601.0
2024-03-14 10:30:00,51.58,51.63,51.58,51.62,58675.0,49.4011,49.449,49.4011,49.4394,58675.0
2024-03-14 10:35:00,51.62,51.63,51.57,51.58,65652.0,49.4394,49.449,49.3915,49.4011,65652.0
2024-03-14 10:40:00,51.58,51.59,51.55,51.56,150874.0,49.4011,49.4107,49.3723,49.3819,150874.0
2024-03-14 10:45:00,51.56,51.58,51.53,51.54,1778488.0,49.3819,49.4011,49.3532,49.3628,1778488.0
2024-03-14 10:50:00,51.54,51.55,51.51,51.51,467616.0,49.3628,49.3723,49.334,49.334,467616.0
2024-03-14 10:55:00,51.51,51.52,51.48,51.51,524440.0,49.334,49.3436,49.3053,49.334,524440.0
2024-03-14 11:00:00,51.51,51.55,51.51,51.52,291679.0,49.334,49.3723,49.334,49.3436,291679.0
2024-03-14 11:05:00,51.52,51.54,51.5,51.5,334365.0,49.3436,49.3628,49.3245,49.3245,334365.0
2024-03-14 11:10:00,51.51,51.55,51.51,51.52,445544.0,49.334,49.3723,49.334,49.3436,445544.0
2024-03-14 11:15:00,51.52,51.54,51.51,51.52,119853.0,49.3436,49.3628,49.334,49.3436,119853.0
2024-03-14 11:20:00,51.51,51.51,51.46,51.48,185398.0,49.334,49.334,49.2862,49.3053,185398.0
2024-03-14 11:25:00,51.48,51.48,51.43,51.44,148621.0,49.3053,49.3053,49.2574,49.267,148621.0
2024-03-14 11:30:00,51.45,51.48,51.44,51.48,259944.0,49.2766,49.3053,49.267,49.3053,259944.0
2024-03-14 11:35:00,51.48,51.49,51.46,51.48,363178.0,49.3053,49.3149,49.2862,49.3053,363178.0
2024-03-14 11:40:00,51.48,51.51,51.46,51.5,173982.0,49.3053,49.334,49.2862,49.3245,173982.0
2024-03-14 11:45:00,51.5,51.53,51.49,51.51,113746.0,49.3245,49.3532,49.3149,49.334,113746.0
2024-03-14 11:50:00,51.51,51.53,51.5,51.52,101523.0,49.334,49.3532,49.3245,49.3436,101523.0
2024-03-14 11:55:00,51.52,51.54,51.51,51.54,141849.0,49.3436,49.3628,49.334,49.3628,141849.0
2024-03-14 12:00:00,51.54,51.55,51.53,51.53,168614.0,49.3628,49.3723,49.3532,49.3532,168614.0
2024-03-14 12:05:00,51.54,51.54,51.49,51.5,1675602.0,49.3628,49.3628,49.3149,49.3245,1675602.0
2024-03-14 12:10:00,51.5,51.51,51.49,51.5,227156.0,49.3245,49.334,49.3149,49.3245,227156.0
2024-03-14 12:15:00,51.5,51.51,51.49,51.5,241520.0,49.3245,49.334,49.3149,49.3245,241520.0
2024-03-14 12:20:00,51.51,51.54,51.5,51.53,110917.0,49.334,49.3628,49.3245,49.3532,110917.0
2024-03-14 12:25:00,51.54,51.55,51.52,51.53,1120703.0,49.3628,49.3723,49.3436,49.3532,1120703.0
2024-03-14 12:30:00,51.52,51.54,51.52,51.54,194271.0,49.3436,49.3628,49.3436,49.3628,194271.0
2024-03-14 12:35:00,51.54,51.54,51.53,51.54,49371.0,49.3628,49.3628,49.3532,49.3628,49371.0
2024-03-14 12:40:00,51.54,51.54,51.5,51.51,1130385.0,49.3628,49.3628,49.3245,49.334,1130385.0
2024-03-14 12:45:00,51.51,51.52,51.48,51.49,223272.0,49.334,49.3436,49.3053,49.3149,223272.0
2024-03-14 12:50:00,51.48,51.51,51.48,51.5,276878.0,49.3053,49.334,49.3053,49.3245,276878.0
2024-03-14 12:55:00,51.5,51.5,51.49,51.49,1373672.0,49.3245,49.3245,49.3149,49.3149,1373672.0
2024-03-14 13:00:00,51.49,51.5,51.48,51.48,166663.0,49.3149,49.3245,49.3053,49.3053,166663.0
2024-03-14 13:05:00,51.49,51.49,51.48,51.49,109690.0,49.3149,49.3149,49.3053,49.3149,109690.0
2024-03-14 13:10:00,51.48,51.49,51.47,51.49,275447.0,49.3053,49.3149,49.2957,49.3149,275447.0
2024-03-14 13:15:00,51.49,51.49,51.44,51.45,1288659.0,49.3149,49.3149,49.267,49.2766,1288659.0
2024-03-14 13:20:00,51.45,51.47,51.44,51.45,138805.0,49.2766,49.2957,49.267,49.2766,138805.0
2024-03-14 13:25:00,51.45,51.46,51.43,51.44,969476.0,49.2766,49.2862,49.2574,49.267,969476.0
2024-03-14 13:30:00,51.43,51.43,51.4,51.43,510515.0,49.2574,49.2574,49.2287,49.2574,510515.0
2024-03-14 13:35:00,51.43,51.44,51.41,51.42,1215921.0,49.2574,49.267,49.2383,49.2478,1215921.0
2024-03-14 13:40:00,51.42,51.43,51.41,51.43,111860.0,49.2478,49.2574,49.2383,49.2574,111860.0
2024-03-14 13:45:00,51.42,51.43,51.4,51.43,318601.0,49.2478,49.2574,49.2287,49.2574,318601.0
2024-03-14 13:50:00,51.43,51.47,51.42,51.47,153016.0,49.2574,49.2957,49.2478,49.2957,153016.0
2024-03-14 13:55:00,51.47,51.48,51.45,51.46,1325592.0,49.2957,49.3053,49.2766,49.2862,1325592.0
2024-03-14 14:00:00,51.46,51.47,51.45,51.47,158832.0,49.2862,49.2957,49.2766,49.2957,158832.0
2024-03-14 14:05:00,51.47,51.48,51.46,51.48,111197.0,49.2957,49.3053,49.2862,49.3053,111197.0
2024-03-14 14:10:00,51.48,51.48,51.46,51.48,203349.0,49.3053,49.3053,49.2862,49.3053,203349.0
2024-03-14 14:15:00,51.48,51.48,51.45,51.46,1133737.0,49.3053,49.3053,49.2766,49.2862,1133737.0
2024-03-14 14:20:00,51.46,51.46,51.43,51.43,116799.0,49.2862,49.2862,49.2574,49.2574,116799.0
2024-03-14 14:25:00,51.44,51.45,51.43,51.44,1317213.0,49.267,49.2766,49.2574,49.267,1317213.0
2024-03-14 14:30:00,51.44,51.46,51.42,51.45,335477.0,49.267,49.2862,49.2478,49.2766,335477.0
2024-03-14 14:35:00,51.45,51.45,51.42,51.43,258928.0,49.2766,49.2766,49.2478,49.2574,258928.0
2024-03-14 14:40:00,51.42,51.44,51.41,51.44,406910.0,49.2478,49.267,49.2383,49.267,406910.0
2024-03-14 14:45:00,51.44,51.47,51.43,51.46,179742.0,49.267,49.2957,49.2574,49.2862,179742.0
2024-03-14 14:50:00,51.45,51.46,51.4,51.41,124769.0,49.2766,49.2862,49.2287,49.2383,124769.0
2024-03-14 14:55:00,51.41,51.43,51.4,51.42,186668.0,49.2383,49.2574,49.2287,49.2478,186668.0
2024-03-14 15:00:00,51.42,51.42,51.39,51.4,441226.0,49.2478,49.2478,49.2191,49.2287,441226.0
2024-03-14 15:05:00,51.4,51.4,51.37,51.38,286741.0,49.2287,49.2287,49.2,49.2095,286741.0
2024-03-14 15:10:00,51.37,51.38,51.35,51.37,171063.0,49.2,49.2095,49.1808,49.2,171063.0
2024-03-14 15:15:00,51.37,51.39,51.35,51.36,286969.0,49.2,49.2191,49.1808,49.1904,286969.0
2024-03-14 15:20:00,51.37,51.38,51.36,51.37,84664.0,49.2,49.2095,49.1904,49.2,84664.0
2024-03-14 15:25:00,51.37,51.38,51.35,51.37,268058.0,49.2,49.2095,49.1808,49.2,268058.0
2024-03-14 15:30:00,51.37,51.37,51.31,51.32,268272.0,49.2,49.2,49.1425,49.1521,268272.0
2024-03-14 15:35:00,51.32,51.35,51.3,51.35,385789.0,49.1521,49.1808,49.1329,49.1808,385789.0
2024-03-14 15:40:00,51.35,51.38,51.34,51.37,223581.0,49.1808,49.2095,49.1712,49.2,223581.0
2024-03-14 15:45:00,51.37,51.4,51.36,51.4,224469.0,49.2,49.2287,49.1904,49.2287,224469.0
2024-03-14 15:50:00,51.4,51.45,51.39,51.43,122277.0,49.2287,49.2766,49.2191,49.2574,122277.0
2024-03-14 15:55:00,51.43,51.46,51.42,51.46,332025.0,49.2574,49.2862,49.2478,49.2862,332025.0
2024-03-15 09:30:00,51.27,51.31,51.24,51.26,329169.0,49.1042,49.1425,49.0754,49.0946,329169.0
2024-03-15 09:35:00,51.27,51.31,51.25,51.29,250117.0,49.1042,49.1425,49.085,49.1233,250117.0
2024-03-15 09:40:00,51.29,51.33,51.26,51.26,191151.0,49.1233,49.1616,49.0946,49.0946,191151.0
2024-03-15 09:45:00,51.27,51.28,51.21,51.22,178356.0,49.1042,49.1138,49.0467,49.0563,178356.0
2024-03-15 09:50:00,51.23,51.28,51.21,51.28,236804.0,49.0659,49.1138,49.0467,49.1138,236804.0
2024-03-15 09:55:00,51.28,51.28,51.21,51.21,165793.0,49.1138,49.1138,49.0467,49.0467,165793.0
2024-03-15 10:00:00,51.21,51.26,51.19,51.21,284456.0,49.0467,49.0946,49.0276,49.0467,284456.0
2024-03-15 10:05:00,51.21,51.22,51.16,51.22,281339.0,49.0467,49.0563,48.9988,49.0563,281339.0
2024-03-15 10:10:00,51.22,51.29,51.22,51.28,210262.0,49.0563,49.1233,49.0563,49.1138,210262.0
2024-03-15 10:15:00,51.28,51.28,51.26,51.26,89867.0,49.1138,49.1138,49.0946,49.0946,89867.0
2024-03-15 10:20:00,51.26,51.27,51.23,51.26,181706.0,49.0946,49.1042,49.0659,49.0946,181706.0
2024-03-15 10:25:00,51.26,51.28,51.24,51.26,171238.0,49.0946,49.1138,49.0754,49.0946,171238.0
2024-03-15 10:30:00,51.26,51.28,51.25,51.27,142721.0,49.0946,49.1138,49.085,49.1042,142721.0
2024-03-15 10:35:00,51.28,51.34,51.27,51.32,121032.0,49.1138,49.1712,49.1042,49.1521,121032.0
2024-03-15 10:40:00,51.32,51.32,51.29,51.31,164375.0,49.1521,49.1521,49.1233,49.1425,164375.0
2024-03-15 10:45:00,51.31,51.32,51.27,51.32,76995.0,49.1425,49.1521,49.1042,49.1521,76995.0
2024-03-15 10:50:00,51.32,51.32,51.27,51.28,157583.0,49.1521,49.1521,49.1042,49.1138,157583.0
2024-03-15 10:55:00,51.28,51.29,51.26,51.28,130305.0,49.1138,49.1233,49.0946,49.1138,130305.0
2024-03-15 11:00:00,51.28,51.29,51.26,51.28,143635.0,49.1138,49.1233,49.0946,49.1138,143635.0
2024-03-15 11:05:00,51.28,51.28,51.26,51.27,137552.0,49.1138,49.1138,49.0946,49.1042,137552.0
2024-03-15 11:10:00,51.26,51.3,51.26,51.29,82711.0,49.0946,49.1329,49.0946,49.1233,82711.0
2024-03-15 11:15:00,51.29,51.3,51.26,51.27,93198.0,49.1233,49.1329,49.0946,49.1042,93198.0
2024-03-15 11:20:00,51.27,51.29,51.26,51.29,41163.0,49.1042,49.1233,49.0946,49.1233,41163.0
2024-03-15 11:25:00,51.29,51.31,51.28,51.3,44747.0,49.1233,49.1425,49.1138,49.1329,44747.0
2024-03-15 11:30:00,51.3,51.31,51.29,51.29,44858.0,49.1329,49.1425,49.1233,49.1233,44858.0
2024-03-15 11:35:00,51.28,51.31,51.27,51.29,98669.0,49.1138,49.1425,49.1042,49.1233,98669.0
2024-03-15 11:40:00,51.29,51.3,51.27,51.27,47910.0,49.1233,49.1329,49.1042,49.1042,47910.0
2024-03-15 11:45:00,51.27,51.28,51.24,51.25,130823.0,49.1042,49.1138,49.0754,49.085,130823.0
2024-03-15 11:50:00,51.24,51.27,51.24,51.25,209818.0,49.0754,49.1042,49.0754,49.085,209818.0
2024-03-15 11:55:00,51.25,51.26,51.23,51.24,77121.0,49.085,49.0946,49.0659,49.0754,77121.0
2024-03-15 12:00:00,51.23,51.25,51.22,51.24,240603.0,49.0659,49.085,49.0563,49.0754,240603.0
2024-03-15 12:05:00,51.24,51.24,51.22,51.23,46924.0,49.0754,49.0754,49.0563,49.0659,46924.0
2024-03-15 12:10:00,51.23,51.25,51.22,51.23,181493.0,49.0659,49.085,49.0563,49.0659,181493.0
2024-03-15 12:15:00,51.23,51.24,51.19,51.21,575154.0,49.0659,49.0754,49.0276,49.0467,575154.0
2024-03-15 12:20:00,51.2,51.22,51.2,51.21,332361.0,49.0371,49.0563,49.0371,49.0467,332361.0
2024-03-15 12:25:00,51.21,51.24,51.2,51.23,261247.0,49.0467,49.0754,49.0371,49.0659,261247.0
2024-03-15 12:30:00,51.23,51.24,51.21,51.21,340576.0,49.0659,49.0754,49.0467,49.0467,340576.0
2024-03-15 12:35:00,51.21,51.23,51.2,51.22,276648.0,49.0467,49.0659,49.0371,49.0563,276648.0
2024-03-15 12:40:00,51.23,51.23,51.19,51.2,265459.0,49.0659,49.0659,49.0276,49.0371,265459.0
2024-03-15 12:45:00,51.21,51.22,51.19,51.21,108827.0,49.0467,49.0563,49.0276,49.0467,108827.0
2024-03-15 12:50:00,51.21,51.21,51.14,51.15,192513.0,49.0467,49.0467,48.9797,48.9892,192513.0
2024-03-15 12:55:00,51.14,51.15,51.12,51.14,189320.0,48.9797,48.9892,48.9605,48.9797,189320.0
2024-03-15 13:00:00,51.14,51.15,51.13,51.14,1038498.0,48.9797,48.9892,48.9701,48.9797,1038498.0
2024-03-15 13:05:00,51.14,51.17,51.13,51.17,143571.0,48.9797,49.0084,48.9701,49.0084,143571.0
2024-03-15 13:10:00,51.16,51.17,51.15,51.15,32048.0,48.9988,49.0084,48.9892,48.9892,32048.0
2024-03-15 13:15:00,51.15,51.16,51.14,51.15,218505.0,48.9892,48.9988,48.9797,48.9892,218505.0
2024-03-15 13:20:00,51.15,51.19,51.14,51.19,197677.0,48.9892,49.0276,48.9797,49.0276,197677.0
2024-03-15 13:25:00,51.19,51.19,51.14,51.15,495471.0,49.0276,49.0276,48.9797,48.9892,495471.0
2024-03-15 13:30:00,51.14,51.17,51.14,51.16,346600.0,48.9797,49.0084,48.9797,48.9988,346600.0
2024-03-15 13:35:00,51.16,51.17,51.15,51.16,232842.0,48.9988,49.0084,48.9892,48.9988,232842.0
2024-03-15 13:40:00,51.16,51.17,51.16,51.16,18181.0,48.9988,49.0084,48.9988,48.9988,18181.0
2024-03-15 13:45:00,51.16,51.17,51.13,51.15,221925.0,48.9988,49.0084,48.9701,48.9892,221925.0
2024-03-15 13:50:00,51.15,51.17,51.14,51.17,218718.0,48.9892,49.0084,48.9797,49.0084,218718.0
2024-03-15 13:55:00,51.17,51.18,51.16,51.18,175740.0,49.0084,49.018,48.9988,49.018,175740.0
2024-03-15 14:00:00,51.18,51.21,51.17,51.2,140493.0,49.018,49.0467,49.0084,49.0371,140493.0
2024-03-15 14:05:00,51.2,51.2,51.18,51.19,41465.0,49.0371,49.0371,49.018,49.0276,41465.0
2024-03-15 14:10:00,51.18,51.2,51.17,51.18,35833.0,49.018,49.0371,49.0084,49.018,35833.0
2024-03-15 14:15:00,51.17,51.18,51.16,51.17,109955.0,49.0084,49.018,48.9988,49.0084,109955.0
2024-03-15 14:20:00,51.17,51.18,51.16,51.16,62060.0,49.0084,49.018,48.9988,48.9988,62060.0
2024-03-15 14:25:00,51.16,51.17,51.15,51.16,50784.0,48.9988,49.0084,48.9892,48.9988,50784.0
2024-03-15 14:30:00,51.17,51.19,51.16,51.18,261394.0,49.0084,49.0276,48.9988,49.018,261394.0
2024-03-15 14:35:00,51.18,51.2,51.17,51.2,143311.0,49.018,49.0371,49.0084,49.0371,143311.0
2024-03-15 14:40:00,51.2,51.22,51.19,51.22,64211.0,49.0371,49.0563,49.0276,49.0563,64211.0
2024-03-15 14:45:00,51.21,51.22,51.17,51.18,128441.0,49.0467,49.0563,49.0084,49.018,128441.0
2024-03-15 14:50:00,51.18,51.2,51.17,51.19,286341.0,49.018,49.0371,49.0084,49.0276,286341.0
2024-03-15 14:55:00,51.19,51.2,51.18,51.19,159582.0,49.0276,49.0371,49.018,49.0276,159582.0
2024-03-15 15:00:00,51.19,51.22,51.18,51.22,29369.0,49.0276,49.0563,49.018,49.0563,29369.0
2024-03-15 15:05:00,51.21,51.22,51.19,51.2,95371.0,49.0467,49.0563,49.0276,49.0371,95371.0
2024-03-15 15:10:00,51.2,51.2,51.18,51.2,127652.0,49.0371,49.0371,49.018,49.0371,127652.0
2024-03-15 15:15:00,51.19,51.2,51.17,51.18,244189.0,49.0276,49.0371,49.0084,49.018,244189.0
2024-03-15 15:20:00,51.18,51.19,51.16,51.17,139248.0,49.018,49.0276,48.9988,49.0084,139248.0
2024-03-15 15:25:00,51.17,51.21,51.17,51.19,336795.0,49.0084,49.0467,49.0084,49.0276,336795.0
2024-03-15 15:30:00,51.19,51.19,51.16,51.17,145663.0,49.0276,49.0276,48.9988,49.0084,145663.0
2024-03-15 15:35:00,51.18,51.19,51.15,51.16,117368.0,49.018,49.0276,48.9892,48.9988,117368.0
2024-03-15 15:40:00,51.16,51.18,51.16,51.17,178904.0,48.9988,49.018,48.9988,49.0084,178904.0
2024-03-15 15:45:00,51.17,51.19,51.16,51.19,163016.0,49.0084,49.0276,48.9988,49.0276,163016.0
2024-03-15 15:50:00,51.19,51.19,51.15,51.16,145572.0,49.0276,49.0276,48.9892,48.9988,145572.0
2024-03-15 15:55:00,51.16,51.18,51.15,51.17,238339.0,48.9988,49.018,48.9892,49.0084,238339.0
2024-03-18 09:30:00,51.49,51.55,51.45,51.51,254001.0,49.3149,49.3723,49.2766,49.334,254001.0
2024-03-18 09:35:00,51.51,51.53,51.43,51.43,357466.0,49.334,49.3532,49.2574,49.2574,357466.0
2024-03-18 09:40:00,51.44,51.45,51.41,51.43,196885.0,49.267,49.2766,49.2383,49.2574,196885.0
2024-03-18 09:45:00,51.43,51.43,51.36,51.37,115063.0,49.2574,49.2574,49.1904,49.2,115063.0
2024-03-18 09:50:00,51.37,51.39,51.36,51.37,46011.0,49.2,49.2191,49.1904,49.2,46011.0
2024-03-18 09:55:00,51.37,51.38,51.35,51.37,103177.0,49.2,49.2095,49.1808,49.2,103177.0
2024-03-18 10:00:00,51.37,51.39,51.35,51.36,70473.0,49.2,49.2191,49.1808,49.1904,70473.0
2024-03-18 10:05:00,51.35,51.44,51.34,51.44,77917.0,49.1808,49.267,49.1712,49.267,77917.0
2024-03-18 10:10:00,51.44,51.46,51.39,51.41,168678.0,49.267,49.2862,49.2191,49.2383,168678.0
2024-03-18 10:15:00,51.41,51.42,51.39,51.39,38730.0,49.2383,49.2478,49.2191,49.2191,38730.0
2024-03-18 10:20:00,51.4,51.4,51.37,51.38,17391.0,49.2287,49.2287,49.2,49.2095,17391.0
2024-03-18 10:25:00,51.38,51.4,51.38,51.39,46239.0,49.2095,49.2287,49.2095,49.2191,46239.0
2024-03-18 10:30:00,51.38,51.38,51.35,51.38,69122.0,49.2095,49.2095,49.1808,49.2095,69122.0
2024-03-18 10:35:00,51.38,51.38,51.35,51.37,96456.0,49.2095,49.2095,49.1808,49.2,96456.0
2024-03-18 10:40:00,51.36,51.38,51.35,51.36,73457.0,49.1904,49.2095,49.1808,49.1904,73457.0
2024-03-18 10:45:00,51.36,51.39,51.35,51.39,76379.0,49.1904,49.2191,49.1808,49.2191,76379.0
2024-03-18 10:50:00,51.39,51.39,51.35,51.37,161804.0,49.2191,49.2191,49.1808,49.2,161804.0
2024-03-18 10:55:00,51.37,51.37,51.33,51.36,100719.0,49.2,49.2,49.1616,49.1904,100719.0
2024-03-18 11:00:00,51.36,51.37,51.34,51.34,18376.0,49.1904,49.2,49.1712,49.1712,18376.0
2024-03-18 11:05:00,51.35,51.36,51.33,51.36,48717.0,49.1808,49.1904,49.1616,49.1904,48717.0
2024-03-18 11:10:00,51.36,51.36,51.32,51.34,48668.0,49.1904,49.1904,49.1521,49.1712,48668.0
2024-03-18 11:15:00,51.34,51.35,51.32,51.34,62674.0,49.1712,49.1808,49.1521,49.1712,62674.0
2024-03-18 11:20:00,51.33,51.35,51.32,51.34,46794.0,49.1616,49.1808,49.1521,49.1712,46794.0
2024-03-18 11:25:00,51.34,51.35,51.32,51.35,42067.0,49.1712,49.1808,49.1521,49.1808,42067.0
2024-03-18 11:30:00,51.34,51.35,51.29,51.3,291058.0,49.1712,49.1808,49.1233,49.1329,291058.0
2024-03-18 11:35:00,51.3,51.32,51.29,51.32,77134.0,49.1329,49.1521,49.1233,49.1521,77134.0
2024-03-18 11:40:00,51.32,51.33,51.31,51.31,31966.0,49.1521,49.1616,49.1425,49.1425,31966.0
2024-03-18 11:45:00,51.32,51.33,51.31,51.32,55913.0,49.1521,49.1616,49.1425,49.1521,55913.0
2024-03-18 11:50:00,51.32,51.32,51.28,51.3,72416.0,49.1521,49.1521,49.1138,49.1329,72416.0
2024-03-18 11:55:00,51.3,51.32,51.29,51.32,60824.0,49.1329,49.1521,49.1233,49.1521,60824.0
2024-03-18 12:00:00,51.31,51.31,51.27,51.27,55116.0,49.1425,49.1425,49.1042,49.1042,55116.0
2024-03-18 12:05:00,51.27,51.28,51.26,51.27,45137.0,49.1042,49.1138,49.0946,49.1042,45137.0
2024-03-18 12:10:00,51.28,51.29,51.27,51.29,22164.0,49.1138,49.1233,49.1042,49.1233,22164.0
2024-03-18 12:15:00,51.29,51.29,51.26,51.27,30589.0,49.1233,49.1233,49.0946,49.1042,30589.0
2024-03-18 12:20:00,51.27,51.29,51.26,51.28,64408.0,49.1042,49.1233,49.0946,49.1138,64408.0
2024-03-18 12:25:00,51.28,51.3,51.27,51.29,67258.0,49.1138,49.1329,49.1042,49.1233,67258.0
2024-03-18 12:30:00,51.28,51.29,51.26,51.28,28846.0,49.1138,49.1233,49.0946,49.1138,28846.0
2024-03-18 12:35:00,51.28,51.3,51.28,51.3,18354.0,49.1138,49.1329,49.1138,49.1329,18354.0
2024-03-18 12:40:00,51.3,51.31,51.29,51.3,23019.0,49.1329,49.1425,49.1233,49.1329,23019.0
2024-03-18 12:45:00,51.3,51.31,51.29,51.29,25387.0,49.1329,49.1425,49.1233,49.1233,25387.0
2024-03-18 12:50:00,51.29,51.29,51.24,51.26,78776.0,49.1233,49.1233,49.0754,49.0946,78776.0
2024-03-18 12:55:00,51.26,51.26,51.23,51.24,51035.0,49.0946,49.0946,49.0659,49.0754,51035.0
2024-03-18 13:00:00,51.23,51.26,51.23,51.24,30552.0,49.0659,49.0946,49.0659,49.0754,30552.0
2024-03-18 13:05:00,51.23,51.26,51.23,51.26,33778.0,49.0659,49.0946,49.0659,49.0946,33778.0
2024-03-18 13:10:00,51.25,51.27,51.24,51.27,28392.0,49.085,49.1042,49.0754,49.1042,28392.0
2024-03-18 13:15:00,51.26,51.27,51.25,51.26,59759.0,49.0946,49.1042,49.085,49.0946,59759.0
2024-03-18 13:20:00,51.25,51.28,51.25,51.27,33392.0,49.085,49.1138,49.085,49.1042,33392.0
2024-03-18 13:25:00,51.27,51.28,51.26,51.28,23858.0,49.1042,49.1138,49.0946,49.1138,23858.0
2024-03-18 13:30:00,51.28,51.28,51.26,51.27,30214.0,49.1138,49.1138,49.0946,49.1042,30214.0
2024-03-18 13:35:00,51.27,51.27,51.23,51.24,76404.0,49.1042,49.1042,49.0659,49.0754,76404.0
2024-03-18 13:40:00,51.23,51.24,51.22,51.23,51355.0,49.0659,49.0754,49.0563,49.0659,51355.0
2024-03-18 13:45:00,51.24,51.25,51.23,51.25,33564.0,49.0754,49.085,49.0659,49.085,33564.0
2024-03-18 13:50:00,51.25,51.26,51.24,51.26,60089.0,49.085,49.0946,49.0754,49.0946,60089.0
2024-03-18 13:55:00,51.26,51.28,51.25,51.28,17856.0,49.0946,49.1138,49.085,49.1138,17856.0
2024-03-18 14:00:00,51.28,51.28,51.27,51.28,40630.0,49.1138,49.1138,49.1042,49.1138,40630.0
2024-03-18 14:05:00,51.27,51.29,51.26,51.29,53781.0,49.1042,49.1233,49.0946,49.1233,53781.0
2024-03-18 14:10:00,51.28,51.3,51.27,51.28,95927.0,49.1138,49.1329,49.1042,49.1138,95927.0
2024-03-18 14:15:00,51.28,51.29,51.27,51.28,53866.0,49.1138,49.1233,49.1042,49.1138,53866.0
2024-03-18 14:20:00,51.29,51.3,51.28,51.3,33684.0,49.1233,49.1329,49.1138,49.1329,33684.0
2024-03-18 14:25:00,51.29,51.31,51.29,51.31,27059.0,49.1233,49.1425,49.1233,49.1425,27059.0
2024-03-18 14:30:00,51.3,51.31,51.29,51.3,39049.0,49.1329,49.1425,49.1233,49.1329,39049.0
2024-03-18 14:35:00,51.3,51.31,51.29,51.3,49810.0,49.1329,49.1425,49.1233,49.1329,49810.0
2024-03-18 14:40:00,51.3,51.3,51.26,51.27,76859.0,49.1329,49.1329,49.0946,49.1042,76859.0
2024-03-18 14:45:00,51.27,51.29,51.26,51.29,42886.0,49.1042,49.1233,49.0946,49.1233,42886.0
2024-03-18 14:50:00,51.29,51.3,51.28,51.29,30131.0,49.1233,49.1329,49.1138,49.1233,30131.0
2024-03-18 14:55:00,51.29,51.29,51.26,51.29,70743.0,49.1233,49.1233,49.0946,49.1233,70743.0
2024-03-18 15:00:00,51.28,51.29,51.28,51.29,21026.0,49.1138,49.1233,49.1138,49.1233,21026.0
2024-03-18 15:05:00,51.29,51.3,51.27,51.3,51971.0,49.1233,49.1329,49.1042,49.1329,51971.0
2024-03-18 15:10:00,51.3,51.3,51.28,51.28,89624.0,49.1329,49.1329,49.1138,49.1138,89624.0
2024-03-18 15:15:00,51.29,51.29,51.28,51.29,62216.0,49.1233,49.1233,49.1138,49.1233,62216.0
2024-03-18 15:20:00,51.28,51.3,51.28,51.29,146194.0,49.1138,49.1329,49.1138,49.1233,146194.0
2024-03-18 15:25:00,51.29,51.3,51.28,51.29,63795.0,49.1233,49.1329,49.1138,49.1233,63795.0
2024-03-18 15:30:00,51.29,51.29,51.28,51.29,54318.0,49.1233,49.1233,49.1138,49.1233,54318.0
2024-03-18 15:35:00,51.29,51.29,51.27,51.28,125777.0,49.1233,49.1233,49.1042,49.1138,125777.0
2024-03-18 15:40:00,51.28,51.28,51.27,51.28,34505.0,49.1138,49.1138,49.1042,49.1138,34505.0
2024-03-18 15:45:00,51.28,51.29,51.27,51.27,88264.0,49.1138,49.1233,49.1042,49.1042,88264.0
2024-03-18 15:50:00,51.27,51.27,51.23,51.25,248371.0,49.1042,49.1042,49.0659,49.085,248371.0
2024-03-18 15:55:00,51.25,51.28,51.24,51.28,245099.0,49.085,49.1138,49.0754,49.1138,245099.0
2024-03-19 09:30:00,50.95,50.96,50.87,50.96,185267.0,48.7977,48.8073,48.7211,48.8073,185267.0
2024-03-19 09:35:00,50.95,50.96,50.88,50.9,173456.0,48.7977,48.8073,48.7307,48.7498,173456.0
2024-03-19 09:40:00,50.9,50.9,50.81,50.81,192648.0,48.7498,48.7498,48.6636,48.6636,192648.0
2024-03-19 09:45:00,50.81,50.85,50.79,50.8,89739.0,48.6636,48.7019,48.6445,48.654,89739.0
2024-03-19 09:50:00,50.8,50.83,50.77,50.83,89946.0,48.654,48.6828,48.6253,48.6828,89946.0
2024-03-19 09:55:00,50.82,50.85,50.81,50.82,122819.0,48.6732,48.7019,48.6636,48.6732,122819.0
2024-03-19 10:00:00,50.82,50.82,50.79,50.81,271845.0,48.6732,48.6732,48.6445,48.6636,271845.0
2024-03-19 10:05:00,50.82,50.83,50.81,50.81,78538.0,48.6732,48.6828,48.6636,48.6636,78538.0
2024-03-19 10:10:00,50.81,50.83,50.79,50.82,116825.0,48.6636,48.6828,48.6445,48.6732,116825.0
2024-03-19 10:15:00,50.82,50.83,50.79,50.8,75001.0,48.6732,48.6828,48.6445,48.654,75001.0
2024-03-19 10:20:00,50.8,50.81,50.77,50.79,507114.0,48.654,48.6636,48.6253,48.6445,507114.0
2024-03-19 10:25:00,50.79,50.83,50.79,50.8,171269.0,48.6445,48.6828,48.6445,48.654,171269.0
2024-03-19 10:30:00,50.81,50.85,50.79,50.84,63410.0,48.6636,48.7019,48.6445,48.6923,63410.0
2024-03-19 10:35:00,50.84,50.87,50.83,50.86,40603.0,48.6923,48.7211,48.6828,48.7115,40603.0
2024-03-19 10:40:00,50.86,50.87,50.83,50.85,113093.0,48.7115,48.7211,48.6828,48.7019,113093.0
2024-03-19 10:45:00,50.85,50.86,50.83,50.85,91116.0,48.7019,48.7115,48.6828,48.7019,91116.0
2024-03-19 10:50:00,50.85,50.87,50.85,50.87,45606.0,48.7019,48.7211,48.7019,48.7211,45606.0
2024-03-19 10:55:00,50.87,50.9,50.86,50.87,50202.0,48.7211,48.7498,48.7115,48.7211,50202.0
2024-03-19 11:00:00,50.87,50.87,50.84,50.85,23909.0,48.7211,48.7211,48.6923,48.7019,23909.0
2024-03-19 11:05:00,50.86,50.87,50.83,50.84,79376.0,48.7115,48.7211,48.6828,48.6923,79376.0
2024-03-19 11:10:00,50.84,50.85,50.83,50.84,80456.0,48.6923,48.7019,48.6828,48.6923,80456.0
2024-03-19 11:15:00,50.84,50.86,50.83,50.85,42994.0,48.6923,48.7115,48.6828,48.7019,42994.0
2024-03-19 11:20:00,50.86,50.86,50.84,50.85,19869.0,48.7115,48.7115,48.6923,48.7019,19869.0
2024-03-19 11:25:00,50.85,50.89,50.84,50.88,42408.0,48.7019,48.7402,48.6923,48.7307,42408.0
2024-03-19 11:30:00,50.89,50.91,50.87,50.9,66461.0,48.7402,48.7594,48.7211,48.7498,66461.0
2024-03-19 11:35:00,50.9,50.92,50.89,50.91,81026.0,48.7498,48.769,48.7402,48.7594,81026.0
2024-03-19 11:40:00,50.9,50.92,50.9,50.92,27108.0,48.7498,48.769,48.7498,48.769,27108.0
2024-03-19 11:45:00,50.92,50.93,50.91,50.93,37964.0,48.769,48.7785,48.7594,48.7785,37964.0
2024-03-19 11:50:00,50.93,50.93,50.92,50.93,30563.0,48.7785,48.7785,48.769,48.7785,30563.0
2024-03-19 11:55:00,50.92,50.95,50.92,50.94,42990.0,48.769,48.7977,48.769,48.7881,42990.0
2024-03-19 12:00:00,50.95,50.95,50.93,50.94,65071.0,48.7977,48.7977,48.7785,48.7881,65071.0
2024-03-19 12:05:00,50.94,50.96,50.93,50.95,195783.0,48.7881,48.8073,48.7785,48.7977,195783.0
2024-03-19 12:10:00,50.94,50.95,50.93,50.94,104672.0,48.7881,48.7977,48.7785,48.7881,104672.0
2024-03-19 12:15:00,50.94,51.01,50.93,51.01,104304.0,48.7881,48.8552,48.7785,48.8552,104304.0
2024-03-19 12:20:00,51.01,51.04,51.0,51.03,144751.0,48.8552,48.8839,48.8456,48.8743,144751.0
2024-03-19 12:25:00,51.03,51.03,51.01,51.03,34115.0,48.8743,48.8743,48.8552,48.8743,34115.0
2024-03-19 12:30:00,51.03,51.04,51.02,51.03,71988.0,48.8743,48.8839,48.8647,48.8743,71988.0
2024-03-19 12:35:00,51.03,51.04,51.02,51.02,23459.0,48.8743,48.8839,48.8647,48.8647,23459.0
2024-03-19 12:40:00,51.02,51.05,51.02,51.05,63536.0,48.8647,48.8935,48.8647,48.8935,63536.0
2024-03-19 12:45:00,51.05,51.07,51.05,51.07,129307.0,48.8935,48.9126,48.8935,48.9126,129307.0
2024-03-19 12:50:00,51.08,51.09,51.06,51.07,107014.0,48.9222,48.9318,48.903,48.9126,107014.0
2024-03-19 12:55:00,51.07,51.08,51.05,51.07,106119.0,48.9126,48.9222,48.8935,48.9126,106119.0
2024-03-19 13:00:00,51.07,51.12,51.06,51.08,221356.0,48.9126,48.9605,48.903,48.9222,221356.0
2024-03-19 13:05:00,51.07,51.08,51.05,51.05,100712.0,48.9126,48.9222,48.8935,48.8935,100712.0
2024-03-19 13:10:00,51.05,51.08,51.05,51.06,84553.0,48.8935,48.9222,48.8935,48.903,84553.0
2024-03-19 13:15:00,51.06,51.06,51.04,51.05,153740.0,48.903,48.903,48.8839,48.8935,153740.0
2024-03-19 13:20:00,51.05,51.06,51.03,51.05,107633.0,48.8935,48.903,48.8743,48.8935,107633.0
2024-03-19 13:25:00,51.05,51.06,51.04,51.05,31123.0,48.8935,48.903,48.8839,48.8935,31123.0
2024-03-19 13:30:00,51.05,51.08,51.05,51.07,107781.0,48.8935,48.9222,48.8935,48.9126,107781.0
2024-03-19 13:35:00,51.07,51.07,51.06,51.07,29675.0,48.9126,48.9126,48.903,48.9126,29675.0
2024-03-19 13:40:00,51.06,51.07,51.05,51.07,161049.0,48.903,48.9126,48.8935,48.9126,161049.0
2024-03-19 13:45:00,51.06,51.07,51.06,51.07,42229.0,48.903,48.9126,48.903,48.9126,42229.0
2024-03-19 13:50:00,51.07,51.07,51.04,51.05,83367.0,48.9126,48.9126,48.8839,48.8935,83367.0
2024-03-19 13:55:00,51.05,51.07,51.05,51.07,28724.0,48.8935,48.9126,48.8935,48.9126,28724.0
2024-03-19 14:00:00,51.07,51.07,51.04,51.05,66957.0,48.9126,48.9126,48.8839,48.8935,66957.0
2024-03-19 14:05:00,51.05,51.06,51.04,51.04,124708.0,48.8935,48.903,48.8839,48.8839,124708.0
2024-03-19 14:10:00,51.04,51.07,51.04,51.07,60724.0,48.8839,48.9126,48.8839,48.9126,60724.0
2024-03-19 14:15:00,51.06,51.07,51.04,51.05,76097.0,48.903,48.9126,48.8839,48.8935,76097.0
2024-03-19 14:20:00,51.05,51.06,51.03,51.04,85195.0,48.8935,48.903,48.8743,48.8839,85195.0
2024-03-19 14:25:00,51.04,51.05,51.03,51.05,45659.0,48.8839,48.8935,48.8743,48.8935,45659.0
2024-03-19 14:30:00,51.05,51.05,51.03,51.04,64490.0,48.8935,48.8935,48.8743,48.8839,64490.0
2024-03-19 14:35:00,51.04,51.04,51.01,51.03,112999.0,48.8839,48.8839,48.8552,48.8743,112999.0
2024-03-19 14:40:00,51.03,51.06,51.02,51.05,54622.0,48.8743,48.903,48.8647,48.8935,54622.0
2024-03-19 14:45:00,51.06,51.07,51.05,51.06,129086.0,48.903,48.9126,48.8935,48.903,129086.0
2024-03-19 14:50:00,51.07,51.07,51.03,51.04,41042.0,48.9126,48.9126,48.8743,48.8839,41042.0
2024-03-19 14:55:00,51.04,51.06,51.02,51.04,222008.0,48.8839,48.903,48.8647,48.8839,222008.0
2024-03-19 15:00:00,51.04,51.05,51.03,51.04,51733.0,48.8839,48.8935,48.8743,48.8839,51733.0
2024-03-19 15:05:00,51.04,51.04,51.01,51.02,68282.0,48.8839,48.8839,48.8552,48.8647,68282.0
2024-03-19 15:10:00,51.02,51.02,51.0,51.02,143533.0,48.8647,48.8647,48.8456,48.8647,143533.0
2024-03-19 15:15:00,51.02,51.04,51.01,51.04,54874.0,48.8647,48.8839,48.8552,48.8839,54874.0
2024-03-19 15:20:00,51.04,51.05,51.01,51.02,57308.0,48.8839,48.8935,48.8552,48.8647,57308.0
2024-03-19 15:25:00,51.02,51.02,51.0,51.02,36849.0,48.8647,48.8647,48.8456,48.8647,36849.0
2024-03-19 15:30:00,51.02,51.02,51.0,51.01,69367.0,48.8647,48.8647,48.8456,48.8552,69367.0
2024-03-19 15:35:00,51.01,51.04,51.0,51.04,38707.0,48.8552,48.8839,48.8456,48.8839,38707.0
2024-03-19 15:40:00,51.03,51.04,51.02,51.03,53140.0,48.8743,48.8839,48.8647,48.8743,53140.0
2024-03-19 15:45:00,51.03,51.04,51.02,51.04,47766.0,48.8743,48.8839,48.8647,48.8839,47766.0
2024-03-19 15:50:00,51.03,51.05,51.03,51.05,45183.0,48.8743,48.8935,48.8743,48.8935,45183.0
2024-03-19 15:55:00,51.05,51.06,51.04,51.04,179177.0,48.8935,48.903,48.8839,48.8839,179177.0
2024-03-20 09:30:00,51.12,51.23,51.09,51.15,350236.0,48.9605,49.0659,48.9318,48.9892,350236.0
2024-03-20 09:35:00,51.15,51.18,51.11,51.12,92606.0,48.9892,49.018,48.9509,48.9605,92606.0
2024-03-20 09:40:00,51.12,51.15,51.07,51.1,99472.0,48.9605,48.9892,48.9126,48.9414,99472.0
2024-03-20 09:45:00,51.1,51.13,51.08,51.1,152897.0,48.9414,48.9701,48.9222,48.9414,152897.0
2024-03-20 09:50:00,51.1,51.16,51.1,51.15,285752.0,48.9414,48.9988,48.9414,48.9892,285752.0
2024-03-20 09:55:00,51.16,51.16,51.1,51.1,96061.0,48.9988,48.9988,48.9414,48.9414,96061.0
2024-03-20 10:00:00,51.11,51.11,51.07,51.09,796324.0,48.9509,48.9509,48.9126,48.9318,796324.0
2024-03-20 10:05:00,51.09,51.1,51.07,51.07,260383.0,48.9318,48.9414,48.9126,48.9126,260383.0
2024-03-20 10:10:00,51.08,51.08,51.05,51.07,143284.0,48.9222,48.9222,48.8935,48.9126,143284.0
2024-03-20 10:15:00,51.07,51.12,51.07,51.1,156522.0,48.9126,48.9605,48.9126,48.9414,156522.0
2024-03-20 10:20:00,51.11,51.11,51.07,51.11,112167.0,48.9509,48.9509,48.9126,48.9509,112167.0
2024-03-20 10:25:00,51.11,51.12,51.09,51.11,235373.0,48.9509,48.9605,48.9318,48.9509,235373.0
2024-03-20 10:30:00,51.11,51.14,51.09,51.12,220006.0,48.9509,48.9797,48.9318,48.9605,220006.0
2024-03-20 10:35:00,51.11,51.13,51.09,51.1,132786.0,48.9509,48.9701,48.9318,48.9414,132786.0
2024-03-20 10:40:00,51.09,51.1,51.08,51.09,39289.0,48.9318,48.9414,48.9222,48.9318,39289.0
2024-03-20 10:45:00,51.09,51.11,51.08,51.11,90969.0,48.9318,48.9509,48.9222,48.9509,90969.0
2024-03-20 10:50:00,51.11,51.12,51.09,51.1,142805.0,48.9509,48.9605,48.9318,48.9414,142805.0
2024-03-20 10:55:00,51.1,51.12,51.09,51.11,65791.0,48.9414,48.9605,48.9318,48.9509,65791.0
2024-03-20 11:00:00,51.11,51.15,51.1,51.14,115538.0,48.9509,48.9892,48.9414,48.9797,115538.0
2024-03-20 11:05:00,51.14,51.15,51.13,51.13,425285.0,48.9797,48.9892,48.9701,48.9701,425285.0
2024-03-20 11:10:00,51.14,51.16,51.13,51.16,357662.0,48.9797,48.9988,48.9701,48.9988,357662.0
2024-03-20 11:15:00,51.16,51.16,51.14,51.15,65000.0,48.9988,48.9988,48.9797,48.9892,65000.0
2024-03-20 11:20:00,51.16,51.16,51.13,51.13,120803.0,48.9988,48.9988,48.9701,48.9701,120803.0
2024-03-20 11:25:00,51.14,51.14,51.12,51.13,114955.0,48.9797,48.9797,48.9605,48.9701,114955.0
2024-03-20 11:30:00,51.13,51.14,51.11,51.12,400210.0,48.9701,48.9797,48.9509,48.9605,400210.0
2024-03-20 11:35:00,51.12,51.13,51.11,51.12,60784.0,48.9605,48.9701,48.9509,48.9605,60784.0
2024-03-20 11:40:00,51.12,51.13,51.11,51.11,63016.0,48.9605,48.9701,48.9509,48.9509,63016.0
2024-03-20 11:45:00,51.11,51.12,51.1,51.11,216259.0,48.9509,48.9605,48.9414,48.9509,216259.0
2024-03-20 11:50:00,51.11,51.11,51.08,51.1,109424.0,48.9509,48.9509,48.9222,48.9414,109424.0
2024-03-20 11:55:00,51.1,51.11,51.09,51.11,145748.0,48.9414,48.9509,48.9318,48.9509,145748.0
2024-03-20 12:00:00,51.1,51.12,51.09,51.11,76729.0,48.9414,48.9605,48.9318,48.9509,76729.0
2024-03-20 12:05:00,51.11,51.13,51.1,51.13,13657.0,48.9509,48.9701,48.9414,48.9701,13657.0
2024-03-20 12:10:00,51.13,51.14,51.12,51.13,22140.0,48.9701,48.9797,48.9605,48.9701,22140.0
2024-03-20 12:15:00,51.13,51.15,51.12,51.14,50826.0,48.9701,48.9892,48.9605,48.9797,50826.0
2024-03-20 12:20:00,51.14,51.14,51.12,51.14,103759.0,48.9797,48.9797,48.9605,48.9797,103759.0
2024-03-20 12:25:00,51.14,51.15,51.13,51.14,30740.0,48.9797,48.9892,48.9701,48.9797,30740.0
2024-03-20 12:30:00,51.14,51.14,51.11,51.12,20589.0,48.9797,48.9797,48.9509,48.9605,20589.0
2024-03-20 12:35:00,51.12,51.13,51.11,51.13,102339.0,48.9605,48.9701,48.9509,48.9701,102339.0
2024-03-20 12:40:00,51.13,51.14,51.12,51.14,272455.0,48.9701,48.9797,48.9605,48.9797,272455.0
2024-03-20 12:45:00,51.14,51.15,51.13,51.15,35249.0,48.9797,48.9892,48.9701,48.9892,35249.0
2024-03-20 12:50:00,51.15,51.16,51.13,51.14,40584.0,48.9892,48.9988,48.9701,48.9797,40584.0
2024-03-20 12:55:00,51.15,51.16,51.14,51.15,30508.0,48.9892,48.9988,48.9797,48.9892,30508.0
2024-03-20 13:00:00,51.15,51.16,51.13,51.14,19305.0,48.9892,48.9988,48.9701,48.9797,19305.0
2024-03-20 13:05:00,51.14,51.16,51.13,51.14,45699.0,48.9797,48.9988,48.9701,48.9797,45699.0
2024-03-20 13:10:00,51.15,51.15,51.11,51.12,34548.0,48.9892,48.9892,48.9509,48.9605,34548.0
2024-03-20 13:15:00,51.12,51.15,51.11,51.15,24602.0,48.9605,48.9892,48.9509,48.9892,24602.0
2024-03-20 13:20:00,51.15,51.15,51.13,51.15,32444.0,48.9892,48.9892,48.9701,48.9892,32444.0
2024-03-20 13:25:00,51.15,51.18,51.14,51.16,48580.0,48.9892,49.018,48.9797,48.9988,48580.0
2024-03-20 13:30:00,51.16,51.19,51.15,51.18,19366.0,48.9988,49.0276,48.9892,49.018,19366.0
2024-03-20 13:35:00,51.18,51.19,51.16,51.16,26857.0,49.018,49.0276,48.9988,48.9988,26857.0
2024-03-20 13:40:00,51.16,51.18,51.14,51.17,78927.0,48.9988,49.018,48.9797,49.0084,78927.0
2024-03-20 13:45:00,51.17,51.19,51.16,51.19,74946.0,49.0084,49.0276,48.9988,49.0276,74946.0
2024-03-20 13:50:00,51.19,51.2,51.19,51.2,20224.0,49.0276,49.0371,49.0276,49.0371,20224.0
2024-03-20 13:55:00,51.2,51.21,51.18,51.19,41474.0,49.0371,49.0467,49.018,49.0276,41474.0
2024-03-20 14:00:00,51.19,51.39,51.19,51.39,323380.0,49.0276,49.2191,49.0276,49.2191,323380.0
2024-03-20 14:05:00,51.38,51.42,51.31,51.31,91856.0,49.2095,49.2478,49.1425,49.1425,91856.0
2024-03-20 14:10:00,51.33,51.4,51.31,51.33,92822.0,49.1616,49.2287,49.1425,49.1616,92822.0
2024-03-20 14:15:00,51.34,51.34,51.25,51.26,159312.0,49.1712,49.1712,49.085,49.0946,159312.0
2024-03-20 14:20:00,51.25,51.29,51.24,51.27,65223.0,49.085,49.1233,49.0754,49.1042,65223.0
2024-03-20 14:25:00,51.27,51.34,51.26,51.34,33870.0,49.1042,49.1712,49.0946,49.1712,33870.0
2024-03-20 14:30:00,51.34,51.36,51.2,51.21,307484.0,49.1712,49.1904,49.0371,49.0467,307484.0
2024-03-20 14:35:00,51.2,51.4,51.19,51.37,410056.0,49.0371,49.2287,49.0276,49.2,410056.0
2024-03-20 14:40:00,51.38,51.43,51.34,51.42,188131.0,49.2095,49.2574,49.1712,49.2478,188131.0
2024-03-20 14:45:00,51.42,51.54,51.42,51.52,123869.0,49.2478,49.3628,49.2478,49.3436,123869.0
2024-03-20 14:50:00,51.51,51.55,51.46,51.52,248470.0,49.334,49.3723,49.2862,49.3436,248470.0
2024-03-20 14:55:00,51.53,51.55,51.5,51.53,134348.0,49.3532,49.3723,49.3245,49.3532,134348.0
2024-03-20 15:00:00,51.53,51.55,51.49,51.52,103668.0,49.3532,49.3723,49.3149,49.3436,103668.0
2024-03-20 15:05:00,51.53,51.59,51.52,51.58,208103.0,49.3532,49.4107,49.3436,49.4011,208103.0
2024-03-20 15:10:00,51.58,51.6,51.52,51.53,547123.0,49.4011,49.4202,49.3436,49.3532,547123.0
2024-03-20 15:15:00,51.53,51.58,51.52,51.57,166908.0,49.3532,49.4011,49.3436,49.3915,166908.0
2024-03-20 15:20:00,51.58,51.59,51.55,51.57,52179.0,49.4011,49.4107,49.3723,49.3915,52179.0
2024-03-20 15:25:00,51.57,51.61,51.55,51.6,58686.0,49.3915,49.4298,49.3723,49.4202,58686.0
2024-03-20 15:30:00,51.6,51.62,51.59,51.6,88941.0,49.4202,49.4394,49.4107,49.4202,88941.0
2024-03-20 15:35:00,51.61,51.61,51.57,51.57,211415.0,49.4298,49.4298,49.3915,49.3915,211415.0
2024-03-20 15:40:00,51.57,51.59,51.55,51.57,135117.0,49.3915,49.4107,49.3723,49.3915,135117.0
2024-03-20 15:45:00,51.57,51.57,51.53,51.54,161170.0,49.3915,49.3915,49.3532,49.3628,161170.0
2024-03-20 15:50:00,51.53,51.56,51.53,51.54,136654.0,49.3532,49.3819,49.3532,49.3628,136654.0
2024-03-20 15:55:00,51.54,51.6,51.53,51.6,381374.0,49.3628,49.4202,49.3532,49.4202,381374.0
2024-03-21 09:30:00,51.97,51.97,51.88,51.91,347976.0,49.7746,49.7746,49.6884,49.7171,347976.0
2024-03-21 09:35:00,51.9,51.92,51.86,51.91,383409.0,49.7076,49.7267,49.6693,49.7171,383409.0
2024-03-21 09:40:00,51.91,51.94,51.9,51.93,313710.0,49.7171,49.7459,49.7076,49.7363,313710.0
2024-03-21 09:45:00,51.92,51.94,51.85,51.85,544167.0,49.7267,49.7459,49.6597,49.6597,544167.0
2024-03-21 09:50:00,51.85,51.89,51.83,51.85,410350.0,49.6597,49.698,49.6405,49.6597,410350.0
2024-03-21 09:55:00,51.85,51.88,51.84,51.87,192682.0,49.6597,49.6884,49.6501,49.6788,192682.0
2024-03-21 10:00:00,51.86,51.87,51.8,51.8,101108.0,49.6693,49.6788,49.6118,49.6118,101108.0
2024-03-21 10:05:00,51.8,51.84,51.8,51.84,124944.0,49.6118,49.6501,49.6118,49.6501,124944.0
2024-03-21 10:10:00,51.84,51.84,51.8,51.8,203834.0,49.6501,49.6501,49.6118,49.6118,203834.0
2024-03-21 10:15:00,51.81,51.87,51.81,51.87,197892.0,49.6214,49.6788,49.6214,49.6788,197892.0
2024-03-21 10:20:00,51.87,51.89,51.85,51.85,80960.0,49.6788,49.698,49.6597,49.6597,80960.0
2024-03-21 10:25:00,51.85,51.86,51.83,51.84,108190.0,49.6597,49.6693,49.6405,49.6501,108190.0
2024-03-21 10:30:00,51.83,51.85,51.82,51.83,257463.0,49.6405,49.6597,49.6309,49.6405,257463.0
2024-03-21 10:35:00,51.83,51.83,51.79,51.8,83323.0,49.6405,49.6405,49.6022,49.6118,83323.0
2024-03-21 10:40:00,51.8,51.82,51.78,51.82,158171.0,49.6118,49.6309,49.5926,49.6309,158171.0
2024-03-21 10:45:00,51.82,51.84,51.81,51.84,63858.0,49.6309,49.6501,49.6214,49.6501,63858.0
2024-03-21 10:50:00,51.85,51.85,51.83,51.84,122994.0,49.6597,49.6597,49.6405,49.6501,122994.0
2024-03-21 10:55:00,51.84,51.84,51.8,51.8,56722.0,49.6501,49.6501,49.6118,49.6118,56722.0
2024-03-21 11:00:00,51.8,51.81,51.77,51.77,44450.0,49.6118,49.6214,49.5831,49.5831,44450.0
2024-03-21 11:05:00,51.77,51.77,51.74,51.77,38382.0,49.5831,49.5831,49.5543,49.5831,38382.0
2024-03-21 11:10:00,51.77,51.78,51.74,51.75,90783.0,49.5831,49.5926,49.5543,49.5639,90783.0
2024-03-21 11:15:00,51.75,51.77,51.74,51.75,111736.0,49.5639,49.5831,49.5543,49.5639,111736.0
2024-03-21 11:20:00,51.76,51.77,51.75,51.76,131145.0,49.5735,49.5831,49.5639,49.5735,131145.0
2024-03-21 11:25:00,51.76,51.76,51.73,51.74,46475.0,49.5735,49.5735,49.5447,49.5543,46475.0
2024-03-21 11:30:00,51.75,51.76,51.73,51.75,30914.0,49.5639,49.5735,49.5447,49.5639,30914.0
2024-03-21 11:35:00,51.75,51.77,51.74,51.77,59849.0,49.5639,49.5831,49.5543,49.5831,59849.0
2024-03-21 11:40:00,51.77,51.77,51.73,51.73,70788.0,49.5831,49.5831,49.5447,49.5447,70788.0
2024-03-21 11:45:00,51.73,51.75,51.72,51.74,144661.0,49.5447,49.5639,49.5352,49.5543,144661.0
2024-03-21 11:50:00,51.73,51.76,51.73,51.73,73014.0,49.5447,49.5735,49.5447,49.5447,73014.0
2024-03-21 11:55:00,51.73,51.74,51.71,51.73,372856.0,49.5447,49.5543,49.5256,49.5447,372856.0
2024-03-21 12:00:00,51.73,51.76,51.72,51.75,50764.0,49.5447,49.5735,49.5352,49.5639,50764.0
2024-03-21 12:05:00,51.75,51.77,51.73,51.74,35872.0,49.5639,49.5831,49.5447,49.5543,35872.0
2024-03-21 12:10:00,51.74,51.77,51.74,51.76,28342.0,49.5543,49.5831,49.5543,49.5735,28342.0
2024-03-21 12:15:00,51.75,51.78,51.75,51.77,88797.0,49.5639,49.5926,49.5639,49.5831,88797.0
2024-03-21 12:20:00,51.77,51.78,51.76,51.78,34073.0,49.5831,49.5926,49.5735,49.5926,34073.0
2024-03-21 12:25:00,51.78,51.8,51.77,51.8,54464.0,49.5926,49.6118,49.5831,49.6118,54464.0
2024-03-21 12:30:00,51.8,51.8,51.76,51.76,159357.0,49.6118,49.6118,49.5735,49.5735,159357.0
2024-03-21 12:35:00,51.77,51.77,51.75,51.77,33415.0,49.5831,49.5831,49.5639,49.5831,33415.0
2024-03-21 12:40:00,51.77,51.77,51.74,51.75,158890.0,49.5831,49.5831,49.5543,49.5639,158890.0
2024-03-21 12:45:00,51.75,51.77,51.74,51.77,106117.0,49.5639,49.5831,49.5543,49.5831,106117.0
2024-03-21 12:50:00,51.76,51.78,51.76,51.77,36765.0,49.5735,49.5926,49.5735,49.5831,36765.0
2024-03-21 12:55:00,51.78,51.79,51.76,51.76,30136.0,49.5926,49.6022,49.5735,49.5735,30136.0
2024-03-21 13:00:00,51.76,51.76,51.72,51.75,121743.0,49.5735,49.5735,49.5352,49.5639,121743.0
2024-03-21 13:05:00,51.75,51.77,51.75,51.77,22036.0,49.5639,49.5831,49.5639,49.5831,22036.0
2024-03-21 13:10:00,51.77,51.79,51.76,51.79,58445.0,49.5831,49.6022,49.5735,49.6022,58445.0
2024-03-21 13:15:00,51.78,51.79,51.76,51.77,39648.0,49.5926,49.6022,49.5735,49.5831,39648.0
2024-03-21 13:20:00,51.77,51.77,51.74,51.75,19317.0,49.5831,49.5831,49.5543,49.5639,19317.0
2024-03-21 13:25:00,51.75,51.76,51.74,51.75,11628.0,49.5639,49.5735,49.5543,49.5639,11628.0
2024-03-21 13:30:00,51.75,51.75,51.72,51.73,11652.0,49.5639,49.5639,49.5352,49.5447,11652.0
2024-03-21 13:35:00,51.73,51.74,51.72,51.73,16569.0,49.5447,49.5543,49.5352,49.5447,16569.0
2024-03-21 13:40:00,51.73,51.74,51.71,51.73,107910.0,49.5447,49.5543,49.5256,49.5447,107910.0
2024-03-21 13:45:00,51.73,51.74,51.7,51.71,36476.0,49.5447,49.5543,49.516,49.5256,36476.0
2024-03-21 13:50:00,51.71,51.72,51.69,51.7,64220.0,49.5256,49.5352,49.5064,49.516,64220.0
2024-03-21 13:55:00,51.7,51.7,51.68,51.7,48353.0,49.516,49.516,49.4969,49.516,48353.0
2024-03-21 14:00:00,51.7,51.71,51.68,51.69,71950.0,49.516,49.5256,49.4969,49.5064,71950.0
2024-03-21 14:05:00,51.69,51.7,51.66,51.67,49149.0,49.5064,49.516,49.4777,49.4873,49149.0
2024-03-21 14:10:00,51.67,51.68,51.66,51.66,100815.0,49.4873,49.4969,49.4777,49.4777,100815.0
2024-03-21 14:15:00,51.66,51.67,51.65,51.66,90338.0,49.4777,49.4873,49.4681,49.4777,90338.0
2024-03-21 14:20:00,51.67,51.69,51.66,51.68,63652.0,49.4873,49.5064,49.4777,49.4969,63652.0
2024-03-21 14:25:00,51.68,51.7,51.67,51.7,51113.0,49.4969,49.516,49.4873,49.516,51113.0
2024-03-21 14:30:00,51.7,51.71,51.69,51.69,50060.0,49.516,49.5256,49.5064,49.5064,50060.0
2024-03-21 14:35:00,51.68,51.68,51.65,51.66,97285.0,49.4969,49.4969,49.4681,49.4777,97285.0
2024-03-21 14:40:00,51.66,51.68,51.65,51.68,30444.0,49.4777,49.4969,49.4681,49.4969,30444.0
2024-03-21 14:45:00,51.68,51.7,51.67,51.69,90028.0,49.4969,49.516,49.4873,49.5064,90028.0
2024-03-21 14:50:00,51.69,51.7,51.68,51.68,59192.0,49.5064,49.516,49.4969,49.4969,59192.0
2024-03-21 14:55:00,51.68,51.69,51.66,51.68,64081.0,49.4969,49.5064,49.4777,49.4969,64081.0
2024-03-21 15:00:00,51.68,51.69,51.66,51.68,51544.0,49.4969,49.5064,49.4777,49.4969,51544.0
2024-03-21 15:05:00,51.67,51.7,51.67,51.68,114450.0,49.4873,49.516,49.4873,49.4969,114450.0
2024-03-21 15:10:00,51.69,51.69,51.68,51.69,18219.0,49.5064,49.5064,49.4969,49.5064,18219.0
2024-03-21 15:15:00,51.68,51.69,51.68,51.68,64940.0,49.4969,49.5064,49.4969,49.4969,64940.0
2024-03-21 15:20:00,51.68,51.69,51.67,51.67,265609.0,49.4969,49.5064,49.4873,49.4873,265609.0
2024-03-21 15:25:00,51.68,51.69,51.67,51.69,161678.0,49.4969,49.5064,49.4873,49.5064,161678.0
2024-03-21 15:30:00,51.68,51.71,51.67,51.68,235578.0,49.4969,49.5256,49.4873,49.4969,235578.0
2024-03-21 15:35:00,51.67,51.68,51.65,51.66,142923.0,49.4873,49.4969,49.4681,49.4777,142923.0
2024-03-21 15:40:00,51.66,51.69,51.65,51.68,85246.0,49.4777,49.5064,49.4681,49.4969,85246.0
2024-03-21 15:45:00,51.69,51.7,51.67,51.68,89122.0,49.5064,49.516,49.4873,49.4969,89122.0
2024-03-21 15:50:00,51.68,51.69,51.67,51.68,97244.0,49.4969,49.5064,49.4873,49.4969,97244.0
2024-03-21 15:55:00,51.68,51.68,51.65,51.66,334714.0,49.4969,49.4969,49.4681,49.4777,334714.0
2024-03-22 09:30:00,51.37,51.38,51.29,51.35,373124.0,49.2,49.2095,49.1233,49.1808,373124.0
2024-03-22 09:35:00,51.35,51.4,51.32,51.39,89152.0,49.1808,49.2287,49.1521,49.2191,89152.0
2024-03-22 09:40:00,51.4,51.42,51.35,51.37,127440.0,49.2287,49.2478,49.1808,49.2,127440.0
2024-03-22 09:45:00,51.37,51.39,51.35,51.38,112107.0,49.2,49.2191,49.1808,49.2095,112107.0
2024-03-22 09:50:00,51.38,51.4,51.37,51.39,197743.0,49.2095,49.2287,49.2,49.2191,197743.0
2024-03-22 09:55:00,51.4,51.4,51.37,51.38,218246.0,49.2287,49.2287,49.2,49.2095,218246.0
2024-03-22 10:00:00,51.38,51.41,51.37,51.41,137967.0,49.2095,49.2383,49.2,49.2383,137967.0
2024-03-22 10:05:00,51.41,51.41,51.37,51.38,772518.0,49.2383,49.2383,49.2,49.2095,772518.0
2024-03-22 10:10:00,51.38,51.39,51.36,51.36,162348.0,49.2095,49.2191,49.1904,49.1904,162348.0
2024-03-22 10:15:00,51.36,51.37,51.35,51.36,51183.0,49.1904,49.2,49.1808,49.1904,51183.0
2024-03-22 10:20:00,51.36,51.36,51.33,51.34,112055.0,49.1904,49.1904,49.1616,49.1712,112055.0
2024-03-22 10:25:00,51.34,51.37,51.32,51.37,38565.0,49.1712,49.2,49.1521,49.2,38565.0
2024-03-22 10:30:00,51.37,51.38,51.34,51.36,115030.0,49.2,49.2095,49.1712,49.1904,115030.0
2024-03-22 10:35:00,51.36,51.37,51.34,51.37,63752.0,49.1904,49.2,49.1712,49.2,63752.0
2024-03-22 10:40:00,51.37,51.38,51.35,51.37,70286.0,49.2,49.2095,49.1808,49.2,70286.0
2024-03-22 10:45:00,51.37,51.4,51.37,51.38,238967.0,49.2,49.2287,49.2,49.2095,238967.0
2024-03-22 10:50:00,51.38,51.38,51.36,51.37,42982.0,49.2095,49.2095,49.1904,49.2,42982.0
2024-03-22 10:55:00,51.36,51.37,51.32,51.33,185990.0,49.1904,49.2,49.1521,49.1616,185990.0
2024-03-22 11:00:00,51.33,51.38,51.32,51.37,116594.0,49.1616,49.2095,49.1521,49.2,116594.0
2024-03-22 11:05:00,51.38,51.38,51.36,51.37,43698.0,49.2095,49.2095,49.1904,49.2,43698.0
2024-03-22 11:10:00,51.37,51.4,51.36,51.38,275024.0,49.2,49.2287,49.1904,49.2095,275024.0
2024-03-22 11:15:00,51.38,51.39,51.37,51.38,845732.0,49.2095,49.2191,49.2,49.2095,845732.0
2024-03-22 11:20:00,51.37,51.41,51.37,51.4,205362.0,49.2,49.2383,49.2,49.2287,205362.0
2024-03-22 11:25:00,51.41,51.45,51.4,51.45,71329.0,49.2383,49.2766,49.2287,49.2766,71329.0
2024-03-22 11:30:00,51.45,51.45,51.42,51.42,49340.0,49.2766,49.2766,49.2478,49.2478,49340.0
2024-03-22 11:35:00,51.43,51.44,51.4,51.41,223164.0,49.2574,49.267,49.2287,49.2383,223164.0
2024-03-22 11:40:00,51.41,51.42,51.39,51.4,32620.0,49.2383,49.2478,49.2191,49.2287,32620.0
2024-03-22 11:45:00,51.4,51.43,51.39,51.41,70499.0,49.2287,49.2574,49.2191,49.2383,70499.0
2024-03-22 11:50:00,51.41,51.42,51.39,51.4,32467.0,49.2383,49.2478,49.2191,49.2287,32467.0
2024-03-22 11:55:00,51.4,51.4,51.36,51.39,38174.0,49.2287,49.2287,49.1904,49.2191,38174.0
2024-03-22 12:00:00,51.38,51.4,51.37,51.38,21871.0,49.2095,49.2287,49.2,49.2095,21871.0
2024-03-22 12:05:00,51.39,51.4,51.36,51.37,47844.0,49.2191,49.2287,49.1904,49.2,47844.0
2024-03-22 12:10:00,51.38,51.38,51.36,51.37,30302.0,49.2095,49.2095,49.1904,49.2,30302.0
2024-03-22 12:15:00,51.36,51.36,51.33,51.34,95180.0,49.1904,49.1904,49.1616,49.1712,95180.0
2024-03-22 12:20:00,51.34,51.34,51.32,51.33,37068.0,49.1712,49.1712,49.1521,49.1616,37068.0
2024-03-22 12:25:00,51.33,51.36,51.32,51.36,79987.0,49.1616,49.1904,49.1521,49.1904,79987.0
2024-03-22 12:30:00,51.36,51.38,51.35,51.35,79789.0,49.1904,49.2095,49.1808,49.1808,79789.0
2024-03-22 12:35:00,51.35,51.36,51.33,51.36,62609.0,49.1808,49.1904,49.1616,49.1904,62609.0
2024-03-22 12:40:00,51.36,51.37,51.36,51.36,21103.0,49.1904,49.2,49.1904,49.1904,21103.0
2024-03-22 12:45:00,51.36,51.38,51.36,51.38,112299.0,49.1904,49.2095,49.1904,49.2095,112299.0
2024-03-22 12:50:00,51.37,51.39,51.36,51.38,65958.0,49.2,49.2191,49.1904,49.2095,65958.0
2024-03-22 12:55:00,51.37,51.39,51.37,51.39,134571.0,49.2,49.2191,49.2,49.2191,134571.0
2024-03-22 13:00:00,51.39,51.4,51.38,51.4,147265.0,49.2191,49.2287,49.2095,49.2287,147265.0
2024-03-22 13:05:00,51.4,51.4,51.36,51.37,41547.0,49.2287,49.2287,49.1904,49.2,41547.0
2024-03-22 13:10:00,51.37,51.37,51.35,51.36,93931.0,49.2,49.2,49.1808,49.1904,93931.0
2024-03-22 13:15:00,51.35,51.36,51.35,51.35,19259.0,49.1808,49.1904,49.1808,49.1808,19259.0
2024-03-22 13:20:00,51.35,51.36,51.33,51.36,88803.0,49.1808,49.1904,49.1616,49.1904,88803.0
2024-03-22 13:25:00,51.35,51.36,51.34,51.35,112938.0,49.1808,49.1904,49.1712,49.1808,112938.0
2024-03-22 13:30:00,51.35,51.35,51.33,51.33,105047.0,49.1808,49.1808,49.1616,49.1616,105047.0
2024-03-22 13:35:00,51.34,51.35,51.32,51.33,63404.0,49.1712,49.1808,49.1521,49.1616,63404.0
2024-03-22 13:40:00,51.33,51.34,51.33,51.34,12798.0,49.1616,49.1712,49.1616,49.1712,12798.0
2024-03-22 13:45:00,51.34,51.36,51.33,51.35,25406.0,49.1712,49.1904,49.1616,49.1808,25406.0
2024-03-22 13:50:00,51.36,51.37,51.34,51.35,26501.0,49.1904,49.2,49.1712,49.1808,26501.0
2024-03-22 13:55:00,51.35,51.36,51.34,51.35,53577.0,49.1808,49.1904,49.1712,49.1808,53577.0
2024-03-22 14:00:00,51.35,51.35,51.33,51.34,21875.0,49.1808,49.1808,49.1616,49.1712,21875.0
2024-03-22 14:05:00,51.33,51.34,51.31,51.32,113068.0,49.1616,49.1712,49.1425,49.1521,113068.0
2024-03-22 14:10:00,51.32,51.33,51.31,51.31,109664.0,49.1521,49.1616,49.1425,49.1425,109664.0
2024-03-22 14:15:00,51.32,51.32,51.28,51.28,44367.0,49.1521,49.1521,49.1138,49.1138,44367.0
2024-03-22 14:20:00,51.28,51.3,51.26,51.29,3904766.0,49.1138,49.1329,49.0946,49.1233,3904766.0
2024-03-22 14:25:00,51.29,51.31,51.28,51.3,52502.0,49.1233,49.1425,49.1138,49.1329,52502.0
2024-03-22 14:30:00,51.3,51.31,51.28,51.28,57495.0,49.1329,49.1425,49.1138,49.1138,57495.0
2024-03-22 14:35:00,51.29,51.29,51.27,51.28,133421.0,49.1233,49.1233,49.1042,49.1138,133421.0
2024-03-22 14:40:00,51.27,51.28,51.26,51.27,30080.0,49.1042,49.1138,49.0946,49.1042,30080.0
2024-03-22 14:45:00,51.27,51.29,51.26,51.28,195494.0,49.1042,49.1233,49.0946,49.1138,195494.0
2024-03-22 14:50:00,51.28,51.29,51.26,51.29,64881.0,49.1138,49.1233,49.0946,49.1233,64881.0
2024-03-22 14:55:00,51.29,51.3,51.28,51.3,126937.0,49.1233,49.1329,49.1138,49.1329,126937.0
2024-03-22 15:00:00,51.3,51.3,51.27,51.28,74145.0,49.1329,49.1329,49.1042,49.1138,74145.0
2024-03-22 15:05:00,51.28,51.29,51.26,51.29,99744.0,49.1138,49.1233,49.0946,49.1233,99744.0
2024-03-22 15:10:00,51.29,51.29,51.24,51.25,135447.0,49.1233,49.1233,49.0754,49.085,135447.0
2024-03-22 15:15:00,51.26,51.27,51.24,51.27,103841.0,49.0946,49.1042,49.0754,49.1042,103841.0
2024-03-22 15:20:00,51.27,51.27,51.26,51.26,106592.0,49.1042,49.1042,49.0946,49.0946,106592.0
2024-03-22 15:25:00,51.26,51.28,51.25,51.28,60004.0,49.0946,49.1138,49.085,49.1138,60004.0
2024-03-22 15:30:00,51.28,51.28,51.26,51.27,116807.0,49.1138,49.1138,49.0946,49.1042,116807.0
2024-03-22 15:35:00,51.27,51.28,51.26,51.27,58682.0,49.1042,49.1138,49.0946,49.1042,58682.0
2024-03-22 15:40:00,51.27,51.29,51.27,51.29,70445.0,49.1042,49.1233,49.1042,49.1233,70445.0
2024-03-22 15:45:00,51.28,51.3,51.28,51.3,89333.0,49.1138,49.1329,49.1138,49.1329,89333.0
2024-03-22 15:50:00,51.3,51.33,51.29,51.33,146237.0,49.1329,49.1616,49.1233,49.1616,146237.0
2024-03-22 15:55:00,51.32,51.33,51.31,51.31,385851.0,49.1521,49.1616,49.1425,49.1425,385851.0
2024-03-25 09:30:00,51.28,51.42,51.28,51.41,236851.0,49.1138,49.2478,49.1138,49.2383,236851.0
2024-03-25 09:35:00,51.41,51.42,51.39,51.4,107385.0,49.2383,49.2478,49.2191,49.2287,107385.0
2024-03-25 09:40:00,51.4,51.4,51.32,51.35,67675.0,49.2287,49.2287,49.1521,49.1808,67675.0
2024-03-25 09:45:00,51.35,51.36,51.33,51.35,81052.0,49.1808,49.1904,49.1616,49.1808,81052.0
2024-03-25 09:50:00,51.35,51.4,51.35,51.37,136361.0,49.1808,49.2287,49.1808,49.2,136361.0
2024-03-25 09:55:00,51.38,51.39,51.36,51.37,42885.0,49.2095,49.2191,49.1904,49.2,42885.0
2024-03-25 10:00:00,51.38,51.4,51.36,51.37,74980.0,49.2095,49.2287,49.1904,49.2,74980.0
2024-03-25 10:05:00,51.37,51.38,51.34,51.37,60054.0,49.2,49.2095,49.1712,49.2,60054.0
2024-03-25 10:10:00,51.38,51.43,51.37,51.42,63058.0,49.2095,49.2574,49.2,49.2478,63058.0
2024-03-25 10:15:00,51.42,51.44,51.41,51.42,45003.0,49.2478,49.267,49.2383,49.2478,45003.0
2024-03-25 10:20:00,51.43,51.43,51.41,51.43,81682.0,49.2574,49.2574,49.2383,49.2574,81682.0
2024-03-25 10:25:00,51.42,51.43,51.4,51.41,180702.0,49.2478,49.2574,49.2287,49.2383,180702.0
2024-03-25 10:30:00,51.41,51.41,51.38,51.4,83383.0,49.2383,49.2383,49.2095,49.2287,83383.0
2024-03-25 10:35:00,51.4,51.42,51.38,51.39,59080.0,49.2287,49.2478,49.2095,49.2191,59080.0
2024-03-25 10:40:00,51.4,51.4,51.36,51.37,26072.0,49.2287,49.2287,49.1904,49.2,26072.0
2024-03-25 10:45:00,51.37,51.39,51.36,51.38,70793.0,49.2,49.2191,49.1904,49.2095,70793.0
2024-03-25 10:50:00,51.38,51.39,51.37,51.38,97681.0,49.2095,49.2191,49.2,49.2095,97681.0
2024-03-25 10:55:00,51.38,51.4,51.37,51.4,53675.0,49.2095,49.2287,49.2,49.2287,53675.0
2024-03-25 11:00:00,51.39,51.4,51.37,51.39,49970.0,49.2191,49.2287,49.2,49.2191,49970.0
2024-03-25 11:05:00,51.38,51.39,51.35,51.36,30467.0,49.2095,49.2191,49.1808,49.1904,30467.0
2024-03-25 11:10:00,51.36,51.38,51.35,51.38,42967.0,49.1904,49.2095,49.1808,49.2095,42967.0
2024-03-25 11:15:00,51.38,51.39,51.37,51.39,27195.0,49.2095,49.2191,49.2,49.2191,27195.0
2024-03-25 11:20:00,51.39,51.4,51.38,51.4,27268.0,49.2191,49.2287,49.2095,49.2287,27268.0
2024-03-25 11:25:00,51.4,51.41,51.38,51.39,43876.0,49.2287,49.2383,49.2095,49.2191,43876.0
2024-03-25 11:30:00,51.39,51.4,51.37,51.39,66932.0,49.2191,49.2287,49.2,49.2191,66932.0
2024-03-25 11:35:00,51.38,51.4,51.38,51.4,8259.0,49.2095,49.2287,49.2095,49.2287,8259.0
2024-03-25 11:40:00,51.4,51.41,51.39,51.4,14857.0,49.2287,49.2383,49.2191,49.2287,14857.0
2024-03-25 11:45:00,51.4,51.41,51.39,51.39,31376.0,49.2287,49.2383,49.2191,49.2191,31376.0
2024-03-25 11:50:00,51.39,51.4,51.38,51.39,23348.0,49.2191,49.2287,49.2095,49.2191,23348.0
2024-03-25 11:55:00,51.4,51.41,51.38,51.38,42765.0,49.2287,49.2383,49.2095,49.2095,42765.0
2024-03-25 12:00:00,51.39,51.39,51.36,51.36,43627.0,49.2191,49.2191,49.1904,49.1904,43627.0
2024-03-25 12:05:00,51.37,51.37,51.34,51.35,97271.0,49.2,49.2,49.1712,49.1808,97271.0
2024-03-25 12:10:00,51.35,51.37,51.34,51.35,40870.0,49.1808,49.2,49.1712,49.1808,40870.0
2024-03-25 12:15:00,51.36,51.38,51.35,51.37,44739.0,49.1904,49.2095,49.1808,49.2,44739.0
2024-03-25 12:20:00,51.38,51.38,51.36,51.36,39560.0,49.2095,49.2095,49.1904,49.1904,39560.0
2024-03-25 12:25:00,51.37,51.38,51.35,51.38,41112.0,49.2,49.2095,49.1808,49.2095,41112.0
2024-03-25 12:30:00,51.38,51.38,51.36,51.36,32664.0,49.2095,49.2095,49.1904,49.1904,32664.0
2024-03-25 12:35:00,51.36,51.38,51.35,51.38,13211.0,49.1904,49.2095,49.1808,49.2095,13211.0
2024-03-25 12:40:00,51.37,51.41,51.37,51.4,59091.0,49.2,49.2383,49.2,49.2287,59091.0
2024-03-25 12:45:00,51.39,51.4,51.38,51.39,19312.0,49.2191,49.2287,49.2095,49.2191,19312.0
2024-03-25 12:50:00,51.39,51.4,51.38,51.39,37975.0,49.2191,49.2287,49.2095,49.2191,37975.0
2024-03-25 12:55:00,51.39,51.4,51.38,51.38,25686.0,49.2191,49.2287,49.2095,49.2095,25686.0
2024-03-25 13:00:00,51.39,51.4,51.37,51.39,77587.0,49.2191,49.2287,49.2,49.2191,77587.0
2024-03-25 13:05:00,51.39,51.39,51.37,51.38,19843.0,49.2191,49.2191,49.2,49.2095,19843.0
2024-03-25 13:10:00,51.38,51.38,51.36,51.38,18752.0,49.2095,49.2095,49.1904,49.2095,18752.0
2024-03-25 13:15:00,51.38,51.39,51.37,51.39,33745.0,49.2095,49.2191,49.2,49.2191,33745.0
2024-03-25 13:20:00,51.39,51.39,51.37,51.39,23984.0,49.2191,49.2191,49.2,49.2191,23984.0
2024-03-25 13:25:00,51.39,51.4,51.38,51.4,22403.0,49.2191,49.2287,49.2095,49.2287,22403.0
2024-03-25 13:30:00,51.39,51.4,51.38,51.4,28644.0,49.2191,49.2287,49.2095,49.2287,28644.0
2024-03-25 13:35:00,51.39,51.41,51.39,51.41,22179.0,49.2191,49.2383,49.2191,49.2383,22179.0
2024-03-25 13:40:00,51.41,51.43,51.4,51.41,21342.0,49.2383,49.2574,49.2287,49.2383,21342.0
2024-03-25 13:45:00,51.41,51.42,51.4,51.4,14823.0,49.2383,49.2478,49.2287,49.2287,14823.0
2024-03-25 13:50:00,51.39,51.41,51.39,51.41,35840.0,49.2191,49.2383,49.2191,49.2383,35840.0
2024-03-25 13:55:00,51.41,51.42,51.4,51.41,23742.0,49.2383,49.2478,49.2287,49.2383,23742.0
2024-03-25 14:00:00,51.41,51.42,51.4,51.41,15633.0,49.2383,49.2478,49.2287,49.2383,15633.0
2024-03-25 14:05:00,51.4,51.43,51.4,51.43,55456.0,49.2287,49.2574,49.2287,49.2574,55456.0
2024-03-25 14:10:00,51.44,51.44,51.43,51.44,96391.0,49.267,49.267,49.2574,49.267,96391.0
2024-03-25 14:15:00,51.43,51.44,51.43,51.44,15738.0,49.2574,49.267,49.2574,49.267,15738.0
2024-03-25 14:20:00,51.44,51.44,51.41,51.42,45159.0,49.267,49.267,49.2383,49.2478,45159.0
2024-03-25 14:25:00,51.42,51.44,51.41,51.43,34464.0,49.2478,49.267,49.2383,49.2574,34464.0
2024-03-25 14:30:00,51.43,51.44,51.42,51.43,20050.0,49.2574,49.267,49.2478,49.2574,20050.0
2024-03-25 14:35:00,51.43,51.45,51.42,51.45,35769.0,49.2574,49.2766,49.2478,49.2766,35769.0
2024-03-25 14:40:00,51.45,51.45,51.43,51.44,41627.0,49.2766,49.2766,49.2574,49.267,41627.0
2024-03-25 14:45:00,51.44,51.45,51.43,51.43,44233.0,49.267,49.2766,49.2574,49.2574,44233.0
2024-03-25 14:50:00,51.43,51.44,51.43,51.43,27089.0,49.2574,49.267,49.2574,49.2574,27089.0
2024-03-25 14:55:00,51.44,51.44,51.41,51.41,21179.0,49.267,49.267,49.2383,49.2383,21179.0
2024-03-25 15:00:00,51.41,51.42,51.4,51.41,70612.0,49.2383,49.2478,49.2287,49.2383,70612.0
2024-03-25 15:05:00,51.41,51.42,51.4,51.4,81471.0,49.2383,49.2478,49.2287,49.2287,81471.0
2024-03-25 15:10:00,51.41,51.41,51.38,51.39,58568.0,49.2383,49.2383,49.2095,49.2191,58568.0
2024-03-25 15:15:00,51.39,51.41,51.39,51.4,43853.0,49.2191,49.2383,49.2191,49.2287,43853.0
2024-03-25 15:20:00,51.41,51.41,51.38,51.4,88103.0,49.2383,49.2383,49.2095,49.2287,88103.0
2024-03-25 15:25:00,51.39,51.41,51.39,51.41,72530.0,49.2191,49.2383,49.2191,49.2383,72530.0
2024-03-25 15:30:00,51.4,51.41,51.39,51.41,67019.0,49.2287,49.2383,49.2191,49.2383,67019.0
2024-03-25 15:35:00,51.41,51.41,51.4,51.41,53116.0,49.2383,49.2383,49.2287,49.2383,53116.0
2024-03-25 15:40:00,51.41,51.42,51.4,51.41,75842.0,49.2383,49.2478,49.2287,49.2383,75842.0
2024-03-25 15:45:00,51.41,51.42,51.4,51.4,128177.0,49.2383,49.2478,49.2287,49.2287,128177.0
2024-03-25 15:50:00,51.4,51.41,51.38,51.39,199069.0,49.2287,49.2383,49.2095,49.2191,199069.0
2024-03-25 15:55:00,51.39,51.4,51.37,51.4,323724.0,49.2191,49.2287,49.2,49.2287,323724.0
2024-03-26 09:30:00,51.47,51.47,51.37,51.4,241382.0,49.2957,49.2957,49.2,49.2287,241382.0
2024-03-26 09:35:00,51.41,51.43,51.39,51.41,141840.0,49.2383,49.2574,49.2191,49.2383,141840.0
2024-03-26 09:40:00,51.41,51.42,51.38,51.41,229812.0,49.2383,49.2478,49.2095,49.2383,229812.0
2024-03-26 09:45:00,51.41,51.43,51.4,51.42,117277.0,49.2383,49.2574,49.2287,49.2478,117277.0
2024-03-26 09:50:00,51.41,51.42,51.39,51.41,133665.0,49.2383,49.2478,49.2191,49.2383,133665.0
2024-03-26 09:55:00,51.4,51.42,51.39,51.41,161502.0,49.2287,49.2478,49.2191,49.2383,161502.0
2024-03-26 10:00:00,51.42,51.43,51.41,51.43,332282.0,49.2478,49.2574,49.2383,49.2574,332282.0
2024-03-26 10:05:00,51.42,51.44,51.41,51.42,115590.0,49.2478,49.267,49.2383,49.2478,115590.0
2024-03-26 10:10:00,51.41,51.42,51.39,51.4,344133.0,49.2383,49.2478,49.2191,49.2287,344133.0
2024-03-26 10:15:00,51.41,51.41,51.38,51.41,81872.0,49.2383,49.2383,49.2095,49.2383,81872.0
2024-03-26 10:20:00,51.4,51.41,51.38,51.39,333837.0,49.2287,49.2383,49.2095,49.2191,333837.0
2024-03-26 10:25:00,51.4,51.4,51.37,51.38,78442.0,49.2287,49.2287,49.2,49.2095,78442.0
2024-03-26 10:30:00,51.38,51.38,51.34,51.36,84687.0,49.2095,49.2095,49.1712,49.1904,84687.0
2024-03-26 10:35:00,51.35,51.38,51.34,51.37,243621.0,49.1808,49.2095,49.1712,49.2,243621.0
2024-03-26 10:40:00,51.37,51.38,51.35,51.38,48276.0,49.2,49.2095,49.1808,49.2095,48276.0
2024-03-26 10:45:00,51.38,51.39,51.36,51.37,52289.0,49.2095,49.2191,49.1904,49.2,52289.0
2024-03-26 10:50:00,51.37,51.4,51.37,51.4,13254.0,49.2,49.2287,49.2,49.2287,13254.0
2024-03-26 10:55:00,51.4,51.41,51.39,51.4,26051.0,49.2287,49.2383,49.2191,49.2287,26051.0
2024-03-26 11:00:00,51.39,51.4,51.38,51.39,33102.0,49.2191,49.2287,49.2095,49.2191,33102.0
2024-03-26 11:05:00,51.39,51.4,51.38,51.39,53947.0,49.2191,49.2287,49.2095,49.2191,53947.0
2024-03-26 11:10:00,51.39,51.39,51.34,51.35,238646.0,49.2191,49.2191,49.1712,49.1808,238646.0
2024-03-26 11:15:00,51.35,51.36,51.34,51.36,132845.0,49.1808,49.1904,49.1712,49.1904,132845.0
2024-03-26 11:20:00,51.36,51.37,51.35,51.36,47354.0,49.1904,49.2,49.1808,49.1904,47354.0
2024-03-26 11:25:00,51.36,51.36,51.35,51.36,24169.0,49.1904,49.1904,49.1808,49.1904,24169.0
2024-03-26 11:30:00,51.36,51.36,51.34,51.35,92476.0,49.1904,49.1904,49.1712,49.1808,92476.0
2024-03-26 11:35:00,51.35,51.35,51.33,51.34,46505.0,49.1808,49.1808,49.1616,49.1712,46505.0
2024-03-26 11:40:00,51.33,51.34,51.32,51.34,246912.0,49.1616,49.1712,49.1521,49.1712,246912.0
2024-03-26 11:45:00,51.34,51.35,51.33,51.35,37268.0,49.1712,49.1808,49.1616,49.1808,37268.0
2024-03-26 11:50:00,51.34,51.37,51.33,51.37,60024.0,49.1712,49.2,49.1616,49.2,60024.0
2024-03-26 11:55:00,51.36,51.38,51.36,51.38,23664.0,49.1904,49.2095,49.1904,49.2095,23664.0
2024-03-26 12:00:00,51.38,51.39,51.37,51.39,269323.0,49.2095,49.2191,49.2,49.2191,269323.0
2024-03-26 12:05:00,51.39,51.39,51.37,51.38,37636.0,49.2191,49.2191,49.2,49.2095,37636.0
2024-03-26 12:10:00,51.38,51.39,51.37,51.38,22489.0,49.2095,49.2191,49.2,49.2095,22489.0
2024-03-26 12:15:00,51.38,51.39,51.37,51.39,33902.0,49.2095,49.2191,49.2,49.2191,33902.0
2024-03-26 12:20:00,51.38,51.39,51.36,51.38,91259.0,49.2095,49.2191,49.1904,49.2095,91259.0
2024-03-26 12:25:00,51.37,51.39,51.37,51.39,54921.0,49.2,49.2191,49.2,49.2191,54921.0
2024-03-26 12:30:00,51.39,51.4,51.37,51.38,36598.0,49.2191,49.2287,49.2,49.2095,36598.0
2024-03-26 12:35:00,51.38,51.38,51.36,51.37,47425.0,49.2095,49.2095,49.1904,49.2,47425.0
2024-03-26 12:40:00,51.37,51.38,51.36,51.37,30094.0,49.2,49.2095,49.1904,49.2,30094.0
2024-03-26 12:45:00,51.37,51.39,51.36,51.39,13125.0,49.2,49.2191,49.1904,49.2191,13125.0
2024-03-26 12:50:00,51.39,51.39,51.37,51.37,48427.0,49.2191,49.2191,49.2,49.2,48427.0
2024-03-26 12:55:00,51.38,51.38,51.36,51.37,15260.0,49.2095,49.2095,49.1904,49.2,15260.0
2024-03-26 13:00:00,51.37,51.39,51.34,51.38,67472.0,49.2,49.2191,49.1712,49.2095,67472.0
2024-03-26 13:05:00,51.39,51.4,51.38,51.39,18867.0,49.2191,49.2287,49.2095,49.2191,18867.0
2024-03-26 13:10:00,51.4,51.41,51.39,51.41,54200.0,49.2287,49.2383,49.2191,49.2383,54200.0
2024-03-26 13:15:00,51.41,51.41,51.38,51.39,20906.0,49.2383,49.2383,49.2095,49.2191,20906.0
2024-03-26 13:20:00,51.39,51.4,51.37,51.38,32288.0,49.2191,49.2287,49.2,49.2095,32288.0
2024-03-26 13:25:00,51.38,51.4,51.36,51.39,45949.0,49.2095,49.2287,49.1904,49.2191,45949.0
2024-03-26 13:30:00,51.39,51.4,51.38,51.39,21081.0,49.2191,49.2287,49.2095,49.2191,21081.0
2024-03-26 13:35:00,51.4,51.4,51.37,51.37,55458.0,49.2287,49.2287,49.2,49.2,55458.0
2024-03-26 13:40:00,51.38,51.38,51.36,51.37,15161.0,49.2095,49.2095,49.1904,49.2,15161.0
2024-03-26 13:45:00,51.37,51.37,51.34,51.35,39644.0,49.2,49.2,49.1712,49.1808,39644.0
2024-03-26 13:50:00,51.36,51.37,51.35,51.37,20906.0,49.1904,49.2,49.1808,49.2,20906.0
2024-03-26 13:55:00,51.37,51.37,51.36,51.37,17677.0,49.2,49.2,49.1904,49.2,17677.0
2024-03-26 14:00:00,51.37,51.38,51.36,51.38,17725.0,49.2,49.2095,49.1904,49.2095,17725.0
2024-03-26 14:05:00,51.38,51.39,51.37,51.38,40156.0,49.2095,49.2191,49.2,49.2095,40156.0
2024-03-26 14:10:00,51.39,51.39,51.38,51.39,45036.0,49.2191,49.2191,49.2095,49.2191,45036.0
2024-03-26 14:15:00,51.39,51.4,51.38,51.4,45474.0,49.2191,49.2287,49.2095,49.2287,45474.0
2024-03-26 14:20:00,51.4,51.4,51.39,51.4,45781.0,49.2287,49.2287,49.2191,49.2287,45781.0
2024-03-26 14:25:00,51.39,51.4,51.39,51.4,41232.0,49.2191,49.2287,49.2191,49.2287,41232.0
2024-03-26 14:30:00,51.4,51.41,51.39,51.41,80513.0,49.2287,49.2383,49.2191,49.2383,80513.0
2024-03-26 14:35:00,51.41,51.41,51.4,51.41,49445.0,49.2383,49.2383,49.2287,49.2383,49445.0
2024-03-26 14:40:00,51.41,51.41,51.4,51.41,29239.0,49.2383,49.2383,49.2287,49.2383,29239.0
2024-03-26 14:45:00,51.41,51.41,51.38,51.39,38231.0,49.2383,49.2383,49.2095,49.2191,38231.0
2024-03-26 14:50:00,51.39,51.39,51.38,51.39,41236.0,49.2191,49.2191,49.2095,49.2191,41236.0
2024-03-26 14:55:00,51.39,51.4,51.38,51.4,43536.0,49.2191,49.2287,49.2095,49.2287,43536.0
2024-03-26 15:00:00,51.39,51.4,51.38,51.38,60456.0,49.2191,49.2287,49.2095,49.2095,60456.0
2024-03-26 15:05:00,51.39,51.39,51.38,51.38,46729.0,49.2191,49.2191,49.2095,49.2095,46729.0
2024-03-26 15:10:00,51.38,51.39,51.36,51.37,147377.0,49.2095,49.2191,49.1904,49.2,147377.0
2024-03-26 15:15:00,51.37,51.37,51.35,51.36,82241.0,49.2,49.2,49.1808,49.1904,82241.0
2024-03-26 15:20:00,51.36,51.36,51.35,51.36,91033.0,49.1904,49.1904,49.1808,49.1904,91033.0
2024-03-26 15:25:00,51.35,51.36,51.33,51.35,92645.0,49.1808,49.1904,49.1616,49.1808,92645.0
2024-03-26 15:30:00,51.35,51.35,51.32,51.33,188364.0,49.1808,49.1808,49.1521,49.1616,188364.0
2024-03-26 15:35:00,51.34,51.34,51.33,51.34,137517.0,49.1712,49.1712,49.1616,49.1712,137517.0
2024-03-26 15:40:00,51.34,51.34,51.3,51.3,104240.0,49.1712,49.1712,49.1329,49.1329,104240.0
2024-03-26 15:45:00,51.3,51.32,51.3,51.32,116853.0,49.1329,49.1521,49.1329,49.1521,116853.0
2024-03-26 15:50:00,51.31,51.32,51.31,51.31,88445.0,49.1425,49.1521,49.1425,49.1425,88445.0
2024-03-26 15:55:00,51.31,51.32,51.27,51.28,432563.0,49.1425,49.1521,49.1042,49.1138,432563.0
2024-03-27 09:30:00,51.32,51.34,51.26,51.32,220753.0,49.1521,49.1712,49.0946,49.1521,220753.0
2024-03-27 09:35:00,51.32,51.33,51.26,51.26,65106.0,49.1521,49.1616,49.0946,49.0946,65106.0
2024-03-27 09:40:00,51.26,51.27,51.24,51.25,53756.0,49.0946,49.1042,49.0754,49.085,53756.0
2024-03-27 09:45:00,51.25,51.29,51.24,51.27,88783.0,49.085,49.1233,49.0754,49.1042,88783.0
2024-03-27 09:50:00,51.28,51.31,51.25,51.26,111936.0,49.1138,49.1425,49.085,49.0946,111936.0
2024-03-27 09:55:00,51.27,51.29,51.26,51.27,58478.0,49.1042,49.1233,49.0946,49.1042,58478.0
2024-03-27 10:00:00,51.27,51.27,51.19,51.22,177688.0,49.1042,49.1042,49.0276,49.0563,177688.0
2024-03-27 10:05:00,51.22,51.23,51.21,51.22,59814.0,49.0563,49.0659,49.0467,49.0563,59814.0
2024-03-27 10:10:00,51.22,51.27,51.22,51.25,150825.0,49.0563,49.1042,49.0563,49.085,150825.0
2024-03-27 10:15:00,51.25,51.3,51.25,51.3,107616.0,49.085,49.1329,49.085,49.1329,107616.0
2024-03-27 10:20:00,51.3,51.31,51.27,51.29,240316.0,49.1329,49.1425,49.1042,49.1233,240316.0
2024-03-27 10:25:00,51.29,51.3,51.27,51.29,46512.0,49.1233,49.1329,49.1042,49.1233,46512.0
2024-03-27 10:30:00,51.3,51.34,51.29,51.34,94204.0,49.1329,49.1712,49.1233,49.1712,94204.0
2024-03-27 10:35:00,51.33,51.34,51.3,51.32,71068.0,49.1616,49.1712,49.1329,49.1521,71068.0
2024-03-27 10:40:00,51.32,51.33,51.29,51.3,99320.0,49.1521,49.1616,49.1233,49.1329,99320.0
2024-03-27 10:45:00,51.3,51.32,51.29,51.29,124980.0,49.1329,49.1521,49.1233,49.1233,124980.0
2024-03-27 10:50:00,51.29,51.31,51.28,51.31,41915.0,49.1233,49.1425,49.1138,49.1425,41915.0
2024-03-27 10:55:00,51.31,51.31,51.28,51.29,79222.0,49.1425,49.1425,49.1138,49.1233,79222.0
2024-03-27 11:00:00,51.3,51.31,51.29,51.29,51454.0,49.1329,49.1425,49.1233,49.1233,51454.0
2024-03-27 11:05:00,51.3,51.32,51.29,51.32,48897.0,49.1329,49.1521,49.1233,49.1521,48897.0
2024-03-27 11:10:00,51.32,51.32,51.3,51.3,46863.0,49.1521,49.1521,49.1329,49.1329,46863.0
2024-03-27 11:15:00,51.3,51.32,51.3,51.3,32510.0,49.1329,49.1521,49.1329,49.1329,32510.0
2024-03-27 11:20:00,51.3,51.32,51.3,51.32,17619.0,49.1329,49.1521,49.1329,49.1521,17619.0
2024-03-27 11:25:00,51.32,51.32,51.31,51.31,28792.0,49.1521,49.1521,49.1425,49.1425,28792.0
2024-03-27 11:30:00,51.31,51.31,51.28,51.29,72905.0,49.1425,49.1425,49.1138,49.1233,72905.0
2024-03-27 11:35:00,51.29,51.31,51.28,51.3,43204.0,49.1233,49.1425,49.1138,49.1329,43204.0
2024-03-27 11:40:00,51.3,51.33,51.3,51.32,60694.0,49.1329,49.1616,49.1329,49.1521,60694.0
2024-03-27 11:45:00,51.32,51.33,51.3,51.32,61823.0,49.1521,49.1616,49.1329,49.1521,61823.0
2024-03-27 11:50:00,51.32,51.33,51.31,51.32,98011.0,49.1521,49.1616,49.1425,49.1521,98011.0
2024-03-27 11:55:00,51.32,51.32,51.29,51.3,60471.0,49.1521,49.1521,49.1233,49.1329,60471.0
2024-03-27 12:00:00,51.29,51.31,51.28,51.31,46447.0,49.1233,49.1425,49.1138,49.1425,46447.0
2024-03-27 12:05:00,51.3,51.32,51.3,51.3,51501.0,49.1329,49.1521,49.1329,49.1329,51501.0
2024-03-27 12:10:00,51.31,51.32,51.28,51.3,45122.0,49.1425,49.1521,49.1138,49.1329,45122.0
2024-03-27 12:15:00,51.29,51.3,51.28,51.3,23687.0,49.1233,49.1329,49.1138,49.1329,23687.0
2024-03-27 12:20:00,51.3,51.33,51.29,51.32,103053.0,49.1329,49.1616,49.1233,49.1521,103053.0
2024-03-27 12:25:00,51.32,51.32,51.3,51.3,103625.0,49.1521,49.1521,49.1329,49.1329,103625.0
2024-03-27 12:30:00,51.31,51.33,51.3,51.3,80913.0,49.1425,49.1616,49.1329,49.1329,80913.0
2024-03-27 12:35:00,51.3,51.31,51.3,51.3,133933.0,49.1329,49.1425,49.1329,49.1329,133933.0
2024-03-27 12:40:00,51.3,51.32,51.3,51.3,825515.0,49.1329,49.1521,49.1329,49.1329,825515.0
2024-03-27 12:45:00,51.31,51.32,51.3,51.32,51403.0,49.1425,49.1521,49.1329,49.1521,51403.0
2024-03-27 12:50:00,51.32,51.32,51.31,51.32,105752.0,49.1521,49.1521,49.1425,49.1521,105752.0
2024-03-27 12:55:00,51.31,51.32,51.3,51.31,40101.0,49.1425,49.1521,49.1329,49.1425,40101.0
2024-03-27 13:00:00,51.3,51.32,51.29,51.31,111572.0,49.1329,49.1521,49.1233,49.1425,111572.0
2024-03-27 13:05:00,51.3,51.31,51.28,51.29,78831.0,49.1329,49.1425,49.1138,49.1233,78831.0
2024-03-27 13:10:00,51.29,51.3,51.27,51.29,57955.0,49.1233,49.1329,49.1042,49.1233,57955.0
2024-03-27 13:15:00,51.29,51.32,51.29,51.32,81157.0,49.1233,49.1521,49.1233,49.1521,81157.0
2024-03-27 13:20:00,51.32,51.32,51.31,51.31,60579.0,49.1521,49.1521,49.1425,49.1425,60579.0
2024-03-27 13:25:00,51.32,51.32,51.3,51.32,61048.0,49.1521,49.1521,49.1329,49.1521,61048.0
2024-03-27 13:30:00,51.31,51.32,51.31,51.31,19874.0,49.1425,49.1521,49.1425,49.1425,19874.0
2024-03-27 13:35:00,51.31,51.32,51.3,51.3,52980.0,49.1425,49.1521,49.1329,49.1329,52980.0
2024-03-27 13:40:00,51.29,51.3,51.29,51.3,42342.0,49.1233,49.1329,49.1233,49.1329,42342.0
2024-03-27 13:45:00,51.3,51.31,51.3,51.3,29833.0,49.1329,49.1425,49.1329,49.1329,29833.0
2024-03-27 13:50:00,51.3,51.32,51.3,51.31,19829.0,49.1329,49.1521,49.1329,49.1425,19829.0
2024-03-27 13:55:00,51.32,51.32,51.31,51.31,14359.0,49.1521,49.1521,49.1425,49.1425,14359.0
2024-03-27 14:00:00,51.32,51.32,51.3,51.31,92604.0,49.1521,49.1521,49.1329,49.1425,92604.0
2024-03-27 14:05:00,51.31,51.33,51.3,51.33,94956.0,49.1425,49.1616,49.1329,49.1616,94956.0
2024-03-27 14:10:00,51.32,51.33,51.31,51.33,58802.0,49.1521,49.1616,49.1425,49.1616,58802.0
2024-03-27 14:15:00,51.33,51.34,51.32,51.34,32517.0,49.1616,49.1712,49.1521,49.1712,32517.0
2024-03-27 14:20:00,51.34,51.34,51.33,51.34,28503.0,49.1712,49.1712,49.1616,49.1712,28503.0
2024-03-27 14:25:00,51.34,51.35,51.33,51.35,30649.0,49.1712,49.1808,49.1616,49.1808,30649.0
2024-03-27 14:30:00,51.35,51.35,51.33,51.33,63464.0,49.1808,49.1808,49.1616,49.1616,63464.0
2024-03-27 14:35:00,51.34,51.34,51.32,51.32,59912.0,49.1712,49.1712,49.1521,49.1521,59912.0
2024-03-27 14:40:00,51.32,51.34,51.32,51.34,29161.0,49.1521,49.1712,49.1521,49.1712,29161.0
2024-03-27 14:45:00,51.34,51.35,51.33,51.34,51255.0,49.1712,49.1808,49.1616,49.1712,51255.0
2024-03-27 14:50:00,51.34,51.34,51.31,51.32,46963.0,49.1712,49.1712,49.1425,49.1521,46963.0
2024-03-27 14:55:00,51.32,51.34,51.31,51.34,60767.0,49.1521,49.1712,49.1425,49.1712,60767.0
2024-03-27 15:00:00,51.33,51.35,51.33,51.35,59335.0,49.1616,49.1808,49.1616,49.1808,59335.0
2024-03-27 15:05:00,51.35,51.36,51.34,51.34,64220.0,49.1808,49.1904,49.1712,49.1712,64220.0
2024-03-27 15:10:00,51.34,51.35,51.32,51.34,107247.0,49.1712,49.1808,49.1521,49.1712,107247.0
2024-03-27 15:15:00,51.34,51.34,51.33,51.33,32598.0,49.1712,49.1712,49.1616,49.1616,32598.0
2024-03-27 15:20:00,51.34,51.35,51.33,51.35,60201.0,49.1712,49.1808,49.1616,49.1808,60201.0
2024-03-27 15:25:00,51.35,51.38,51.34,51.37,89220.0,49.1808,49.2095,49.1712,49.2,89220.0
2024-03-27 15:30:00,51.38,51.38,51.36,51.36,262314.0,49.2095,49.2095,49.1904,49.1904,262314.0
2024-03-27 15:35:00,51.37,51.41,51.36,51.41,166850.0,49.2,49.2383,49.1904,49.2383,166850.0
2024-03-27 15:40:00,51.41,51.41,51.38,51.39,235320.0,49.2383,49.2383,49.2095,49.2191,235320.0
2024-03-27 15:45:00,51.4,51.4,51.36,51.37,253396.0,49.2287,49.2287,49.1904,49.2,253396.0
2024-03-27 15:50:00,51.37,51.41,51.37,51.4,125226.0,49.2,49.2383,49.2,49.2287,125226.0
2024-03-27 15:55:00,51.4,51.41,51.39,51.41,304725.0,49.2287,49.2383,49.2191,49.2383,304725.0
2024-03-28 09:30:00,51.5,51.61,51.5,51.6,346336.0,49.3245,49.4298,49.3245,49.4202,346336.0
2024-03-28 09:35:00,51.6,51.62,51.59,51.6,137615.0,49.4202,49.4394,49.4107,49.4202,137615.0
2024-03-28 09:40:00,51.6,51.65,51.59,51.65,113295.0,49.4202,49.4681,49.4107,49.4681,113295.0
2024-03-28 09:45:00,51.65,51.66,51.63,51.64,163392.0,49.4681,49.4777,49.449,49.4585,163392.0
2024-03-28 09:50:00,51.64,51.65,51.59,51.59,203886.0,49.4585,49.4681,49.4107,49.4107,203886.0
2024-03-28 09:55:00,51.59,51.61,51.57,51.61,138931.0,49.4107,49.4298,49.3915,49.4298,138931.0
2024-03-28 10:00:00,51.62,51.65,51.59,51.6,164879.0,49.4394,49.4681,49.4107,49.4202,164879.0
2024-03-28 10:05:00,51.6,51.63,51.59,51.6,41933.0,49.4202,49.449,49.4107,49.4202,41933.0
2024-03-28 10:10:00,51.59,51.61,51.58,51.6,58736.0,49.4107,49.4298,49.4011,49.4202,58736.0
2024-03-28 10:15:00,51.6,51.6,51.58,51.58,33918.0,49.4202,49.4202,49.4011,49.4011,33918.0
2024-03-28 10:20:00,51.58,51.58,51.56,51.57,51942.0,49.4011,49.4011,49.3819,49.3915,51942.0
2024-03-28 10:25:00,51.58,51.6,51.57,51.58,98992.0,49.4011,49.4202,49.3915,49.4011,98992.0
2024-03-28 10:30:00,51.59,51.61,51.58,51.61,38028.0,49.4107,49.4298,49.4011,49.4298,38028.0
2024-03-28 10:35:00,51.61,51.62,51.59,51.62,74844.0,49.4298,49.4394,49.4107,49.4394,74844.0
2024-03-28 10:40:00,51.61,51.66,51.6,51.65,39153.0,49.4298,49.4777,49.4202,49.4681,39153.0
2024-03-28 10:45:00,51.66,51.67,51.64,51.66,57571.0,49.4777,49.4873,49.4585,49.4777,57571.0
2024-03-28 10:50:00,51.66,51.67,51.65,51.67,24510.0,49.4777,49.4873,49.4681,49.4873,24510.0
2024-03-28 10:55:00,51.66,51.67,51.65,51.66,39594.0,49.4777,49.4873,49.4681,49.4777,39594.0
2024-03-28 11:00:00,51.67,51.68,51.65,51.66,21565.0,49.4873,49.4969,49.4681,49.4777,21565.0
2024-03-28 11:05:00,51.66,51.67,51.65,51.66,62720.0,49.4777,49.4873,49.4681,49.4777,62720.0
2024-03-28 11:10:00,51.66,51.67,51.64,51.66,48553.0,49.4777,49.4873,49.4585,49.4777,48553.0
2024-03-28 11:15:00,51.66,51.7,51.66,51.69,30487.0,49.4777,49.516,49.4777,49.5064,30487.0
2024-03-28 11:20:00,51.69,51.7,51.68,51.7,33867.0,49.5064,49.516,49.4969,49.516,33867.0
2024-03-28 11:25:00,51.7,51.71,51.69,51.7,37803.0,49.516,49.5256,49.5064,49.516,37803.0
2024-03-28 11:30:00,51.7,51.71,51.68,51.68,25065.0,49.516,49.5256,49.4969,49.4969,25065.0
2024-03-28 11:35:00,51.68,51.69,51.67,51.69,30645.0,49.4969,49.5064,49.4873,49.5064,30645.0
2024-03-28 11:40:00,51.69,51.71,51.68,51.68,30008.0,49.5064,49.5256,49.4969,49.4969,30008.0
2024-03-28 11:45:00,51.68,51.69,51.67,51.68,16205.0,49.4969,49.5064,49.4873,49.4969,16205.0
2024-03-28 11:50:00,51.68,51.68,51.66,51.67,22951.0,49.4969,49.4969,49.4777,49.4873,22951.0
2024-03-28 11:55:00,51.67,51.67,51.65,51.66,23923.0,49.4873,49.4873,49.4681,49.4777,23923.0
2024-03-28 12:00:00,51.65,51.66,51.64,51.65,19011.0,49.4681,49.4777,49.4585,49.4681,19011.0
2024-03-28 12:05:00,51.65,51.65,51.59,51.6,39832.0,49.4681,49.4681,49.4107,49.4202,39832.0
2024-03-28 12:10:00,51.6,51.63,51.6,51.63,123438.0,49.4202,49.449,49.4202,49.449,123438.0
2024-03-28 12:15:00,51.63,51.64,51.62,51.63,286683.0,49.449,49.4585,49.4394,49.449,286683.0
2024-03-28 12:20:00,51.63,51.64,51.62,51.64,41593.0,49.449,49.4585,49.4394,49.4585,41593.0
2024-03-28 12:25:00,51.63,51.65,51.61,51.61,91220.0,49.449,49.4681,49.4298,49.4298,91220.0
2024-03-28 12:30:00,51.62,51.62,51.59,51.62,81790.0,49.4394,49.4394,49.4107,49.4394,81790.0
2024-03-28 12:35:00,51.61,51.62,51.6,51.62,35906.0,49.4298,49.4394,49.4202,49.4394,35906.0
2024-03-28 12:40:00,51.61,51.63,51.61,51.62,42432.0,49.4298,49.449,49.4298,49.4394,42432.0
2024-03-28 12:45:00,51.62,51.63,51.61,51.61,34125.0,49.4394,49.449,49.4298,49.4298,34125.0
2024-03-28 12:50:00,51.62,51.62,51.6,51.6,38880.0,49.4394,49.4394,49.4202,49.4202,38880.0
2024-03-28 12:55:00,51.6,51.61,51.58,51.59,61460.0,49.4202,49.4298,49.4011,49.4107,61460.0
2024-03-28 13:00:00,51.6,51.6,51.56,51.56,57854.0,49.4202,49.4202,49.3819,49.3819,57854.0
2024-03-28 13:05:00,51.56,51.6,51.56,51.59,58837.0,49.3819,49.4202,49.3819,49.4107,58837.0
2024-03-28 13:10:00,51.59,51.59,51.56,51.57,36086.0,49.4107,49.4107,49.3819,49.3915,36086.0
2024-03-28 13:15:00,51.57,51.58,51.57,51.58,16614.0,49.3915,49.4011,49.3915,49.4011,16614.0
2024-03-28 13:20:00,51.58,51.58,51.55,51.55,32115.0,49.4011,49.4011,49.3723,49.3723,32115.0
2024-03-28 13:25:00,51.55,51.57,51.55,51.56,30756.0,49.3723,49.3915,49.3723,49.3819,30756.0
2024-03-28 13:30:00,51.56,51.57,51.54,51.54,314118.0,49.3819,49.3915,49.3628,49.3628,314118.0
2024-03-28 13:35:00,51.55,51.58,51.54,51.57,61718.0,49.3723,49.4011,49.3628,49.3915,61718.0
2024-03-28 13:40:00,51.57,51.59,51.57,51.59,40054.0,49.3915,49.4107,49.3915,49.4107,40054.0
2024-03-28 13:45:00,51.59,51.61,51.58,51.61,19938.0,49.4107,49.4298,49.4011,49.4298,19938.0
2024-03-28 13:50:00,51.61,51.61,51.58,51.59,20500.0,49.4298,49.4298,49.4011,49.4107,20500.0
2024-03-28 13:55:00,51.58,51.6,51.58,51.6,37269.0,49.4011,49.4202,49.4011,49.4202,37269.0
2024-03-28 14:00:00,51.6,51.6,51.57,51.59,37221.0,49.4202,49.4202,49.3915,49.4107,37221.0
2024-03-28 14:05:00,51.59,51.6,51.58,51.6,35277.0,49.4107,49.4202,49.4011,49.4202,35277.0
2024-03-28 14:10:00,51.6,51.61,51.59,51.6,39365.0,49.4202,49.4298,49.4107,49.4202,39365.0
2024-03-28 14:15:00,51.6,51.61,51.58,51.59,41174.0,49.4202,49.4298,49.4011,49.4107,41174.0
2024-03-28 14:20:00,51.58,51.59,51.58,51.59,18547.0,49.4011,49.4107,49.4011,49.4107,18547.0
2024-03-28 14:25:00,51.59,51.6,51.58,51.59,37286.0,49.4107,49.4202,49.4011,49.4107,37286.0
2024-03-28 14:30:00,51.6,51.6,51.59,51.6,54770.0,49.4202,49.4202,49.4107,49.4202,54770.0
2024-03-28 14:35:00,51.6,51.6,51.58,51.59,51176.0,49.4202,49.4202,49.4011,49.4107,51176.0
2024-03-28 14:40:00,51.59,51.59,51.56,51.58,93873.0,49.4107,49.4107,49.3819,49.4011,93873.0
2024-03-28 14:45:00,51.58,51.59,51.57,51.59,98957.0,49.4011,49.4107,49.3915,49.4107,98957.0
2024-03-28 14:50:00,51.58,51.6,51.58,51.6,193270.0,49.4011,49.4202,49.4011,49.4202,193270.0
2024-03-28 14:55:00,51.6,51.63,51.59,51.63,59892.0,49.4202,49.449,49.4107,49.449,59892.0
2024-03-28 15:00:00,51.63,51.64,51.61,51.61,193797.0,49.449,49.4585,49.4298,49.4298,193797.0
2024-03-28 15:05:00,51.62,51.63,51.6,51.63,50832.0,49.4394,49.449,49.4202,49.449,50832.0
2024-03-28 15:10:00,51.63,51.64,51.62,51.64,109985.0,49.449,49.4585,49.4394,49.4585,109985.0
2024-03-28 15:15:00,51.64,51.65,51.63,51.64,28055.0,49.4585,49.4681,49.449,49.4585,28055.0
2024-03-28 15:20:00,51.64,51.65,51.63,51.64,57532.0,49.4585,49.4681,49.449,49.4585,57532.0
2024-03-28 15:25:00,51.64,51.65,51.63,51.64,59227.0,49.4585,49.4681,49.449,49.4585,59227.0
2024-03-28 15:30:00,51.64,51.64,51.61,51.62,48892.0,49.4585,49.4585,49.4298,49.4394,48892.0
2024-03-28 15:35:00,51.62,51.63,51.6,51.6,61161.0,49.4394,49.449,49.4202,49.4202,61161.0
2024-03-28 15:40:00,51.61,51.63,51.6,51.62,130273.0,49.4298,49.449,49.4202,49.4394,130273.0
2024-03-28 15:45:00,51.62,51.63,51.6,51.61,119438.0,49.4394,49.449,49.4202,49.4298,119438.0
2024-03-28 15:50:00,51.6,51.61,51.6,51.61,144575.0,49.4202,49.4298,49.4202,49.4298,144575.0
2024-03-28 15:55:00,51.61,51.61,51.58,51.59,1126167.0,49.4298,49.4298,49.4011,49.4107,1126167.0
2024-04-01 09:30:00,51.85,51.98,51.81,51.98,282020.0,49.6597,49.7842,49.6214,49.7842,282020.0
2024-04-01 09:35:00,51.97,52.04,51.97,52.03,176770.0,49.7746,49.8416,49.7746,49.8321,176770.0
2024-04-01 09:40:00,52.04,52.06,52.03,52.05,226021.0,49.8416,49.8608,49.8321,49.8512,226021.0
2024-04-01 09:45:00,52.05,52.06,52.0,52.04,365881.0,49.8512,49.8608,49.8033,49.8416,365881.0
2024-04-01 09:50:00,52.04,52.07,52.03,52.06,154307.0,49.8416,49.8704,49.8321,49.8608,154307.0
2024-04-01 09:55:00,52.07,52.08,52.04,52.05,65466.0,49.8704,49.88,49.8416,49.8512,65466.0
2024-04-01 10:00:00,52.05,52.06,51.92,51.93,291760.0,49.8512,49.8608,49.7267,49.7363,291760.0
2024-04-01 10:05:00,51.93,52.0,51.93,51.99,123827.0,49.7363,49.8033,49.7363,49.7938,123827.0
2024-04-01 10:10:00,51.99,52.0,51.95,51.98,125639.0,49.7938,49.8033,49.7555,49.7842,125639.0
2024-04-01 10:15:00,51.99,52.0,51.92,51.92,86423.0,49.7938,49.8033,49.7267,49.7267,86423.0
2024-04-01 10:20:00,51.92,51.96,51.91,51.96,61527.0,49.7267,49.765,49.7171,49.765,61527.0
2024-04-01 10:25:00,51.95,51.96,51.92,51.92,78745.0,49.7555,49.765,49.7267,49.7267,78745.0
2024-04-01 10:30:00,51.92,51.95,51.91,51.93,169483.0,49.7267,49.7555,49.7171,49.7363,169483.0
2024-04-01 10:35:00,51.92,51.93,51.86,51.88,64711.0,49.7267,49.7363,49.6693,49.6884,64711.0
2024-04-01 10:40:00,51.88,51.89,51.87,51.89,35756.0,49.6884,49.698,49.6788,49.698,35756.0
2024-04-01 10:45:00,51.89,51.9,51.87,51.9,133313.0,49.698,49.7076,49.6788,49.7076,133313.0
2024-04-01 10:50:00,51.9,51.9,51.85,51.86,161393.0,49.7076,49.7076,49.6597,49.6693,161393.0
2024-04-01 10:55:00,51.86,51.87,51.85,51.86,89784.0,49.6693,49.6788,49.6597,49.6693,89784.0
2024-04-01 11:00:00,51.86,51.86,51.81,51.81,56669.0,49.6693,49.6693,49.6214,49.6214,56669.0
2024-04-01 11:05:00,51.81,51.81,51.76,51.76,83482.0,49.6214,49.6214,49.5735,49.5735,83482.0
2024-04-01 11:10:00,51.77,51.79,51.74,51.75,262525.0,49.5831,49.6022,49.5543,49.5639,262525.0
2024-04-01 11:15:00,51.74,51.75,51.7,51.71,273304.0,49.5543,49.5639,49.516,49.5256,273304.0
2024-04-01 11:20:00,51.71,51.72,51.67,51.69,244199.0,49.5256,49.5352,49.4873,49.5064,244199.0
2024-04-01 11:25:00,51.69,51.69,51.65,51.68,135496.0,49.5064,49.5064,49.4681,49.4969,135496.0
2024-04-01 11:30:00,51.68,51.68,51.63,51.65,226670.0,49.4969,49.4969,49.449,49.4681,226670.0
2024-04-01 11:35:00,51.65,51.65,51.6,51.6,41483.0,49.4681,49.4681,49.4202,49.4202,41483.0
2024-04-01 11:40:00,51.61,51.63,51.6,51.63,37935.0,49.4298,49.449,49.4202,49.449,37935.0
2024-04-01 11:45:00,51.63,51.65,51.6,51.64,43909.0,49.449,49.4681,49.4202,49.4585,43909.0
2024-04-01 11:50:00,51.65,51.65,51.59,51.6,57565.0,49.4681,49.4681,49.4107,49.4202,57565.0
2024-04-01 11:55:00,51.6,51.63,51.6,51.62,77834.0,49.4202,49.449,49.4202,49.4394,77834.0
2024-04-01 12:00:00,51.62,51.65,51.61,51.64,72013.0,49.4394,49.4681,49.4298,49.4585,72013.0
2024-04-01 12:05:00,51.64,51.66,51.64,51.66,75194.0,49.4585,49.4777,49.4585,49.4777,75194.0
2024-04-01 12:10:00,51.65,51.66,51.64,51.66,61371.0,49.4681,49.4777,49.4585,49.4777,61371.0
2024-04-01 12:15:00,51.66,51.67,51.65,51.65,121609.0,49.4777,49.4873,49.4681,49.4681,121609.0
2024-04-01 12:20:00,51.66,51.68,51.65,51.68,132197.0,49.4777,49.4969,49.4681,49.4969,132197.0
2024-04-01 12:25:00,51.67,51.68,51.66,51.68,34788.0,49.4873,49.4969,49.4777,49.4969,34788.0
2024-04-01 12:30:00,51.68,51.69,51.66,51.67,168591.0,49.4969,49.5064,49.4777,49.4873,168591.0
2024-04-01 12:35:00,51.68,51.69,51.67,51.69,148015.0,49.4969,49.5064,49.4873,49.5064,148015.0
2024-04-01 12:40:00,51.69,51.7,51.68,51.7,58872.0,49.5064,49.516,49.4969,49.516,58872.0
2024-04-01 12:45:00,51.69,51.7,51.66,51.67,67774.0,49.5064,49.516,49.4777,49.4873,67774.0
2024-04-01 12:50:00,51.67,51.68,51.66,51.67,37526.0,49.4873,49.4969,49.4777,49.4873,37526.0
2024-04-01 12:55:00,51.68,51.68,51.67,51.68,20269.0,49.4969,49.4969,49.4873,49.4969,20269.0
2024-04-01 13:00:00,51.67,51.68,51.66,51.66,27534.0,49.4873,49.4969,49.4777,49.4777,27534.0
2024-04-01 13:05:00,51.67,51.68,51.66,51.68,18954.0,49.4873,49.4969,49.4777,49.4969,18954.0
2024-04-01 13:10:00,51.68,51.68,51.66,51.67,117757.0,49.4969,49.4969,49.4777,49.4873,117757.0
2024-04-01 13:15:00,51.68,51.68,51.66,51.66,56034.0,49.4969,49.4969,49.4777,49.4777,56034.0
2024-04-01 13:20:00,51.66,51.67,51.64,51.65,38828.0,49.4777,49.4873,49.4585,49.4681,38828.0
2024-04-01 13:25:00,51.65,51.66,51.64,51.66,56283.0,49.4681,49.4777,49.4585,49.4777,56283.0
2024-04-01 13:30:00,51.66,51.66,51.64,51.65,135934.0,49.4777,49.4777,49.4585,49.4681,135934.0
2024-04-01 13:35:00,51.65,51.67,51.64,51.66,85751.0,49.4681,49.4873,49.4585,49.4777,85751.0
2024-04-01 13:40:00,51.65,51.68,51.65,51.68,49926.0,49.4681,49.4969,49.4681,49.4969,49926.0
2024-04-01 13:45:00,51.68,51.68,51.67,51.68,18462.0,49.4969,49.4969,49.4873,49.4969,18462.0
2024-04-01 13:50:00,51.68,51.68,51.65,51.67,54374.0,49.4969,49.4969,49.4681,49.4873,54374.0
2024-04-01 13:55:00,51.67,51.69,51.67,51.68,43031.0,49.4873,49.5064,49.4873,49.4969,43031.0
2024-04-01 14:00:00,51.69,51.69,51.67,51.68,44319.0,49.5064,49.5064,49.4873,49.4969,44319.0
2024-04-01 14:05:00,51.68,51.69,51.67,51.69,33018.0,49.4969,49.5064,49.4873,49.5064,33018.0
2024-04-01 14:10:00,51.68,51.69,51.66,51.68,80090.0,49.4969,49.5064,49.4777,49.4969,80090.0
2024-04-01 14:15:00,51.68,51.69,51.67,51.69,27963.0,49.4969,49.5064,49.4873,49.5064,27963.0
2024-04-01 14:20:00,51.69,51.7,51.68,51.7,54747.0,49.5064,49.516,49.4969,49.516,54747.0
2024-04-01 14:25:00,51.7,51.7,51.67,51.68,62578.0,49.516,49.516,49.4873,49.4969,62578.0
2024-04-01 14:30:00,51.68,51.68,51.67,51.68,76960.0,49.4969,49.4969,49.4873,49.4969,76960.0
2024-04-01 14:35:00,51.68,51.69,51.67,51.69,45640.0,49.4969,49.5064,49.4873,49.5064,45640.0
2024-04-01 14:40:00,51.69,51.69,51.67,51.68,96012.0,49.5064,49.5064,49.4873,49.4969,96012.0
2024-04-01 14:45:00,51.68,51.68,51.66,51.66,47433.0,49.4969,49.4969,49.4777,49.4777,47433.0
2024-04-01 14:50:00,51.67,51.67,51.65,51.66,49178.0,49.4873,49.4873,49.4681,49.4777,49178.0
2024-04-01 14:55:00,51.67,51.67,51.64,51.65,39976.0,49.4873,49.4873,49.4585,49.4681,39976.0
2024-04-01 15:00:00,51.65,51.67,51.64,51.67,66169.0,49.4681,49.4873,49.4585,49.4873,66169.0
2024-04-01 15:05:00,51.66,51.69,51.66,51.69,146527.0,49.4777,49.5064,49.4777,49.5064,146527.0
2024-04-01 15:10:00,51.69,51.69,51.67,51.67,47834.0,49.5064,49.5064,49.4873,49.4873,47834.0
2024-04-01 15:15:00,51.68,51.68,51.66,51.66,107105.0,49.4969,49.4969,49.4777,49.4777,107105.0
2024-04-01 15:20:00,51.66,51.68,51.66,51.66,80053.0,49.4777,49.4969,49.4777,49.4777,80053.0
2024-04-01 15:25:00,51.66,51.67,51.64,51.66,206105.0,49.4777,49.4873,49.4585,49.4777,206105.0
2024-04-01 15:30:00,51.66,51.67,51.65,51.66,67158.0,49.4777,49.4873,49.4681,49.4777,67158.0
2024-04-01 15:35:00,51.66,51.67,51.63,51.66,132202.0,49.4777,49.4873,49.449,49.4777,132202.0
2024-04-01 15:40:00,51.66,51.69,51.65,51.69,115660.0,49.4777,49.5064,49.4681,49.5064,115660.0
2024-04-01 15:45:00,51.69,51.7,51.68,51.69,94045.0,49.5064,49.516,49.4969,49.5064,94045.0
2024-04-01 15:50:00,51.69,51.7,51.67,51.7,134682.0,49.5064,49.516,49.4873,49.516,134682.0
2024-04-01 15:55:00,51.7,51.72,51.69,51.71,1264875.0,49.516,49.5352,49.5064,49.5256,1264875.0
2024-04-02 09:30:00,51.86,51.89,51.82,51.83,378366.0,49.6693,49.698,49.6309,49.6405,378366.0
2024-04-02 09:35:00,51.82,51.85,51.79,51.84,137291.0,49.6309,49.6597,49.6022,49.6501,137291.0
2024-04-02 09:40:00,51.84,51.89,51.82,51.88,278509.0,49.6501,49.698,49.6309,49.6884,278509.0
2024-04-02 09:45:00,51.88,51.9,51.87,51.88,254008.0,49.6884,49.7076,49.6788,49.6884,254008.0
2024-04-02 09:50:00,51.88,51.9,51.86,51.87,311472.0,49.6884,49.7076,49.6693,49.6788,311472.0
2024-04-02 09:55:00,51.87,51.9,51.85,51.9,172886.0,49.6788,49.7076,49.6597,49.7076,172886.0
2024-04-02 10:00:00,51.9,52.0,51.85,52.0,505999.0,49.7076,49.8033,49.6597,49.8033,505999.0
2024-04-02 10:05:00,52.0,52.0,51.92,51.93,264394.0,49.8033,49.8033,49.7267,49.7363,264394.0
2024-04-02 10:10:00,51.93,51.94,51.9,51.91,168287.0,49.7363,49.7459,49.7076,49.7171,168287.0
2024-04-02 10:15:00,51.91,51.93,51.87,51.88,100351.0,49.7171,49.7363,49.6788,49.6884,100351.0
2024-04-02 10:20:00,51.88,51.95,51.87,51.95,114522.0,49.6884,49.7555,49.6788,49.7555,114522.0
2024-04-02 10:25:00,51.94,51.95,51.92,51.94,84761.0,49.7459,49.7555,49.7267,49.7459,84761.0
2024-04-02 10:30:00,51.93,51.94,51.91,51.91,84657.0,49.7363,49.7459,49.7171,49.7171,84657.0
2024-04-02 10:35:00,51.91,51.94,51.91,51.93,82528.0,49.7171,49.7459,49.7171,49.7363,82528.0
2024-04-02 10:40:00,51.93,51.93,51.9,51.91,50760.0,49.7363,49.7363,49.7076,49.7171,50760.0
2024-04-02 10:45:00,51.92,51.92,51.85,51.86,63061.0,49.7267,49.7267,49.6597,49.6693,63061.0
2024-04-02 10:50:00,51.85,51.87,51.83,51.84,140793.0,49.6597,49.6788,49.6405,49.6501,140793.0
2024-04-02 10:55:00,51.84,51.85,51.82,51.84,110549.0,49.6501,49.6597,49.6309,49.6501,110549.0
2024-04-02 11:00:00,51.85,51.85,51.82,51.85,102415.0,49.6597,49.6597,49.6309,49.6597,102415.0
2024-04-02 11:05:00,51.85,51.89,51.84,51.88,73928.0,49.6597,49.698,49.6501,49.6884,73928.0
2024-04-02 11:10:00,51.89,51.9,51.88,51.9,138255.0,49.698,49.7076,49.6884,49.7076,138255.0
2024-04-02 11:15:00,51.9,51.91,51.88,51.9,58286.0,49.7076,49.7171,49.6884,49.7076,58286.0
2024-04-02 11:20:00,51.89,51.92,51.88,51.89,63758.0,49.698,49.7267,49.6884,49.698,63758.0
2024-04-02 11:25:00,51.9,51.9,51.88,51.89,83223.0,49.7076,49.7076,49.6884,49.698,83223.0
2024-04-02 11:30:00,51.88,51.88,51.85,51.86,68572.0,49.6884,49.6884,49.6597,49.6693,68572.0
2024-04-02 11:35:00,51.85,51.86,51.83,51.84,127252.0,49.6597,49.6693,49.6405,49.6501,127252.0
2024-04-02 11:40:00,51.85,51.85,51.83,51.84,128537.0,49.6597,49.6597,49.6405,49.6501,128537.0
2024-04-02 11:45:00,51.83,51.85,51.82,51.84,56273.0,49.6405,49.6597,49.6309,49.6501,56273.0
2024-04-02 11:50:00,51.84,51.84,51.81,51.82,114581.0,49.6501,49.6501,49.6214,49.6309,114581.0
2024-04-02 11:55:00,51.82,51.85,51.81,51.83,87829.0,49.6309,49.6597,49.6214,49.6405,87829.0
2024-04-02 12:00:00,51.83,51.84,51.82,51.84,104529.0,49.6405,49.6501,49.6309,49.6501,104529.0
2024-04-02 12:05:00,51.84,51.84,51.82,51.83,38480.0,49.6501,49.6501,49.6309,49.6405,38480.0
2024-04-02 12:10:00,51.83,51.84,51.8,51.82,56898.0,49.6405,49.6501,49.6118,49.6309,56898.0
2024-04-02 12:15:00,51.81,51.83,51.8,51.81,127821.0,49.6214,49.6405,49.6118,49.6214,127821.0
2024-04-02 12:20:00,51.82,51.84,51.81,51.83,98139.0,49.6309,49.6501,49.6214,49.6405,98139.0
2024-04-02 12:25:00,51.83,51.85,51.82,51.83,138166.0,49.6405,49.6597,49.6309,49.6405,138166.0
2024-04-02 12:30:00,51.84,51.84,51.83,51.84,17542.0,49.6501,49.6501,49.6405,49.6501,17542.0
2024-04-02 12:35:00,51.84,51.86,51.83,51.86,67216.0,49.6501,49.6693,49.6405,49.6693,67216.0
2024-04-02 12:40:00,51.86,51.86,51.84,51.85,22699.0,49.6693,49.6693,49.6501,49.6597,22699.0
2024-04-02 12:45:00,51.85,51.88,51.84,51.88,53626.0,49.6597,49.6884,49.6501,49.6884,53626.0
2024-04-02 12:50:00,51.87,51.88,51.84,51.86,56048.0,49.6788,49.6884,49.6501,49.6693,56048.0
2024-04-02 12:55:00,51.86,51.88,51.86,51.88,124040.0,49.6693,49.6884,49.6693,49.6884,124040.0
2024-04-02 13:00:00,51.88,51.88,51.86,51.87,39945.0,49.6884,49.6884,49.6693,49.6788,39945.0
2024-04-02 13:05:00,51.87,51.87,51.84,51.85,25810.0,49.6788,49.6788,49.6501,49.6597,25810.0
2024-04-02 13:10:00,51.85,51.85,51.83,51.84,44975.0,49.6597,49.6597,49.6405,49.6501,44975.0
2024-04-02 13:15:00,51.84,51.84,51.82,51.83,41839.0,49.6501,49.6501,49.6309,49.6405,41839.0
2024-04-02 13:20:00,51.83,51.85,51.82,51.84,263746.0,49.6405,49.6597,49.6309,49.6501,263746.0
2024-04-02 13:25:00,51.84,51.85,51.83,51.85,48456.0,49.6501,49.6597,49.6405,49.6597,48456.0
2024-04-02 13:30:00,51.85,51.85,51.84,51.85,41656.0,49.6597,49.6597,49.6501,49.6597,41656.0
2024-04-02 13:35:00,51.85,51.85,51.82,51.83,92853.0,49.6597,49.6597,49.6309,49.6405,92853.0
2024-04-02 13:40:00,51.83,51.85,51.82,51.84,204804.0,49.6405,49.6597,49.6309,49.6501,204804.0
2024-04-02 13:45:00,51.84,51.86,51.83,51.86,38891.0,49.6501,49.6693,49.6405,49.6693,38891.0
2024-04-02 13:50:00,51.86,51.86,51.84,51.85,127164.0,49.6693,49.6693,49.6501,49.6597,127164.0
2024-04-02 13:55:00,51.85,51.86,51.84,51.85,65754.0,49.6597,49.6693,49.6501,49.6597,65754.0
2024-04-02 14:00:00,51.85,51.85,51.84,51.84,31827.0,49.6597,49.6597,49.6501,49.6501,31827.0
2024-04-02 14:05:00,51.84,51.85,51.83,51.85,118539.0,49.6501,49.6597,49.6405,49.6597,118539.0
2024-04-02 14:10:00,51.84,51.86,51.84,51.86,110745.0,49.6501,49.6693,49.6501,49.6693,110745.0
2024-04-02 14:15:00,51.85,51.86,51.83,51.84,39201.0,49.6597,49.6693,49.6405,49.6501,39201.0
2024-04-02 14:20:00,51.85,51.85,51.83,51.84,41000.0,49.6597,49.6597,49.6405,49.6501,41000.0
2024-04-02 14:25:00,51.84,51.84,51.83,51.84,44512.0,49.6501,49.6501,49.6405,49.6501,44512.0
2024-04-02 14:30:00,51.84,51.85,51.82,51.85,163599.0,49.6501,49.6597,49.6309,49.6597,163599.0
2024-04-02 14:35:00,51.85,51.85,51.83,51.84,76790.0,49.6597,49.6597,49.6405,49.6501,76790.0
2024-04-02 14:40:00,51.84,51.85,51.83,51.83,58084.0,49.6501,49.6597,49.6405,49.6405,58084.0
2024-04-02 14:45:00,51.84,51.84,51.8,51.82,74738.0,49.6501,49.6501,49.6118,49.6309,74738.0
2024-04-02 14:50:00,51.82,51.82,51.8,51.82,54362.0,49.6309,49.6309,49.6118,49.6309,54362.0
2024-04-02 14:55:00,51.82,51.83,51.8,51.81,59136.0,49.6309,49.6405,49.6118,49.6214,59136.0
2024-04-02 15:00:00,51.8,51.85,51.8,51.85,67957.0,49.6118,49.6597,49.6118,49.6597,67957.0
2024-04-02 15:05:00,51.85,51.86,51.83,51.83,41470.0,49.6597,49.6693,49.6405,49.6405,41470.0
2024-04-02 15:10:00,51.84,51.84,51.82,51.83,70577.0,49.6501,49.6501,49.6309,49.6405,70577.0
2024-04-02 15:15:00,51.83,51.83,51.82,51.83,38869.0,49.6405,49.6405,49.6309,49.6405,38869.0
2024-04-02 15:20:00,51.82,51.84,51.82,51.84,132784.0,49.6309,49.6501,49.6309,49.6501,132784.0
2024-04-02 15:25:00,51.84,51.85,51.83,51.84,42490.0,49.6501,49.6597,49.6405,49.6501,42490.0
2024-04-02 15:30:00,51.84,51.85,51.83,51.84,77857.0,49.6501,49.6597,49.6405,49.6501,77857.0
2024-04-02 15:35:00,51.84,51.85,51.84,51.85,60046.0,49.6501,49.6597,49.6501,49.6597,60046.0
2024-04-02 15:40:00,51.85,51.85,51.84,51.85,39212.0,49.6597,49.6597,49.6501,49.6597,39212.0
2024-04-02 15:45:00,51.84,51.85,51.84,51.85,55423.0,49.6501,49.6597,49.6501,49.6597,55423.0
2024-04-02 15:50:00,51.85,51.85,51.84,51.85,43957.0,49.6597,49.6597,49.6501,49.6597,43957.0
2024-04-02 15:55:00,51.85,51.85,51.83,51.84,309224.0,49.6597,49.6597,49.6405,49.6501,309224.0
2024-04-03 09:30:00,51.68,51.78,51.68,51.72,709108.0,49.4969,49.5926,49.4969,49.5352,709108.0
2024-04-03 09:35:00,51.72,51.72,51.68,51.7,91139.0,49.5352,49.5352,49.4969,49.516,91139.0
2024-04-03 09:40:00,51.7,51.71,51.64,51.65,93797.0,49.516,49.5256,49.4585,49.4681,93797.0
2024-04-03 09:45:00,51.65,51.67,51.62,51.64,117364.0,49.4681,49.4873,49.4394,49.4585,117364.0
2024-04-03 09:50:00,51.64,51.65,51.61,51.63,103427.0,49.4585,49.4681,49.4298,49.449,103427.0
2024-04-03 09:55:00,51.62,51.63,51.6,51.61,27204.0,49.4394,49.449,49.4202,49.4298,27204.0
2024-04-03 10:00:00,51.62,51.82,51.61,51.75,276681.0,49.4394,49.6309,49.4298,49.5639,276681.0
2024-04-03 10:05:00,51.76,51.77,51.69,51.7,73711.0,49.5735,49.5831,49.5064,49.516,73711.0
2024-04-03 10:10:00,51.7,51.75,51.69,51.75,170025.0,49.516,49.5639,49.5064,49.5639,170025.0
2024-04-03 10:15:00,51.76,51.77,51.72,51.76,351461.0,49.5735,49.5831,49.5352,49.5735,351461.0
2024-04-03 10:20:00,51.76,51.78,51.75,51.76,112744.0,49.5735,49.5926,49.5639,49.5735,112744.0
2024-04-03 10:25:00,51.76,51.79,51.75,51.75,59595.0,49.5735,49.6022,49.5639,49.5639,59595.0
2024-04-03 10:30:00,51.75,51.78,51.74,51.76,87578.0,49.5639,49.5926,49.5543,49.5735,87578.0
2024-04-03 10:35:00,51.76,51.79,51.75,51.77,694486.0,49.5735,49.6022,49.5639,49.5831,694486.0
2024-04-03 10:40:00,51.76,51.84,51.76,51.83,186778.0,49.5735,49.6501,49.5735,49.6405,186778.0
2024-04-03 10:45:00,51.84,51.86,51.83,51.85,80925.0,49.6501,49.6693,49.6405,49.6597,80925.0
2024-04-03 10:50:00,51.85,51.88,51.84,51.88,43102.0,49.6597,49.6884,49.6501,49.6884,43102.0
2024-04-03 10:55:00,51.88,51.9,51.87,51.89,79387.0,49.6884,49.7076,49.6788,49.698,79387.0
2024-04-03 11:00:00,51.89,51.91,51.88,51.9,93148.0,49.698,49.7171,49.6884,49.7076,93148.0
2024-04-03 11:05:00,51.9,51.94,51.89,51.94,141571.0,49.7076,49.7459,49.698,49.7459,141571.0
2024-04-03 11:10:00,51.94,51.94,51.92,51.93,81485.0,49.7459,49.7459,49.7267,49.7363,81485.0
2024-04-03 11:15:00,51.93,51.94,51.91,51.91,97687.0,49.7363,49.7459,49.7171,49.7171,97687.0
2024-04-03 11:20:00,51.91,51.94,51.89,51.94,63004.0,49.7171,49.7459,49.698,49.7459,63004.0
2024-04-03 11:25:00,51.94,51.95,51.92,51.93,107498.0,49.7459,49.7555,49.7267,49.7363,107498.0
2024-04-03 11:30:00,51.93,51.94,51.91,51.93,70597.0,49.7363,49.7459,49.7171,49.7363,70597.0
2024-04-03 11:35:00,51.93,51.95,51.92,51.94,64566.0,49.7363,49.7555,49.7267,49.7459,64566.0
2024-04-03 11:40:00,51.94,51.97,51.93,51.95,44371.0,49.7459,49.7746,49.7363,49.7555,44371.0
2024-04-03 11:45:00,51.95,51.95,51.92,51.93,51181.0,49.7555,49.7555,49.7267,49.7363,51181.0
2024-04-03 11:50:00,51.93,51.93,51.9,51.91,55522.0,49.7363,49.7363,49.7076,49.7171,55522.0
2024-04-03 11:55:00,51.91,51.92,51.9,51.91,22894.0,49.7171,49.7267,49.7076,49.7171,22894.0
2024-04-03 12:00:00,51.91,51.92,51.89,51.9,47329.0,49.7171,49.7267,49.698,49.7076,47329.0
2024-04-03 12:05:00,51.9,51.91,51.88,51.89,65088.0,49.7076,49.7171,49.6884,49.698,65088.0
2024-04-03 12:10:00,51.89,51.92,51.86,51.88,235226.0,49.698,49.7267,49.6693,49.6884,235226.0
2024-04-03 12:15:00,51.88,51.93,51.87,51.93,81614.0,49.6884,49.7363,49.6788,49.7363,81614.0
2024-04-03 12:20:00,51.93,51.95,51.92,51.94,154713.0,49.7363,49.7555,49.7267,49.7459,154713.0
2024-04-03 12:25:00,51.94,51.95,51.92,51.95,32810.0,49.7459,49.7555,49.7267,49.7555,32810.0
2024-04-03 12:30:00,51.95,51.98,51.94,51.97,25597.0,49.7555,49.7842,49.7459,49.7746,25597.0
2024-04-03 12:35:00,51.96,51.97,51.9,51.9,244240.0,49.765,49.7746,49.7076,49.7076,244240.0
2024-04-03 12:40:00,51.91,51.96,51.91,51.96,42788.0,49.7171,49.765,49.7171,49.765,42788.0
2024-04-03 12:45:00,51.96,51.96,51.93,51.94,51525.0,49.765,49.765,49.7363,49.7459,51525.0
2024-04-03 12:50:00,51.94,51.97,51.93,51.96,29399.0,49.7459,49.7746,49.7363,49.765,29399.0
2024-04-03 12:55:00,51.96,51.98,51.95,51.96,57676.0,49.765,49.7842,49.7555,49.765,57676.0
2024-04-03 13:00:00,51.96,51.98,51.94,51.95,27679.0,49.765,49.7842,49.7459,49.7555,27679.0
2024-04-03 13:05:00,51.94,51.97,51.93,51.97,57572.0,49.7459,49.7746,49.7363,49.7746,57572.0
2024-04-03 13:10:00,51.97,51.99,51.96,51.98,39500.0,49.7746,49.7938,49.765,49.7842,39500.0
2024-04-03 13:15:00,51.99,52.0,51.98,51.99,44213.0,49.7938,49.8033,49.7842,49.7938,44213.0
2024-04-03 13:20:00,51.99,52.02,51.99,52.01,31019.0,49.7938,49.8225,49.7938,49.8129,31019.0
2024-04-03 13:25:00,52.01,52.02,52.0,52.02,19804.0,49.8129,49.8225,49.8033,49.8225,19804.0
2024-04-03 13:30:00,52.02,52.03,52.0,52.03,65089.0,49.8225,49.8321,49.8033,49.8321,65089.0
2024-04-03 13:35:00,52.02,52.03,52.01,52.02,35658.0,49.8225,49.8321,49.8129,49.8225,35658.0
2024-04-03 13:40:00,52.01,52.04,52.01,52.03,42474.0,49.8129,49.8416,49.8129,49.8321,42474.0
2024-04-03 13:45:00,52.03,52.05,52.02,52.05,32477.0,49.8321,49.8512,49.8225,49.8512,32477.0
2024-04-03 13:50:00,52.05,52.05,52.02,52.03,31408.0,49.8512,49.8512,49.8225,49.8321,31408.0
2024-04-03 13:55:00,52.03,52.04,52.02,52.03,27897.0,49.8321,49.8416,49.8225,49.8321,27897.0
2024-04-03 14:00:00,52.02,52.04,52.0,52.04,77832.0,49.8225,49.8416,49.8033,49.8416,77832.0
2024-04-03 14:05:00,52.03,52.05,52.03,52.04,61238.0,49.8321,49.8512,49.8321,49.8416,61238.0
2024-04-03 14:10:00,52.04,52.04,52.02,52.03,43846.0,49.8416,49.8416,49.8225,49.8321,43846.0
2024-04-03 14:15:00,52.02,52.03,51.99,52.01,52296.0,49.8225,49.8321,49.7938,49.8129,52296.0
2024-04-03 14:20:00,52.0,52.03,52.0,52.03,65748.0,49.8033,49.8321,49.8033,49.8321,65748.0
2024-04-03 14:25:00,52.03,52.03,51.99,52.0,61785.0,49.8321,49.8321,49.7938,49.8033,61785.0
2024-04-03 14:30:00,52.0,52.01,51.98,52.01,71643.0,49.8033,49.8129,49.7842,49.8129,71643.0
2024-04-03 14:35:00,52.01,52.02,52.0,52.01,76118.0,49.8129,49.8225,49.8033,49.8129,76118.0
2024-04-03 14:40:00,52.01,52.02,52.0,52.01,96614.0,49.8129,49.8225,49.8033,49.8129,96614.0
2024-04-03 14:45:00,52.01,52.01,52.0,52.0,67764.0,49.8129,49.8129,49.8033,49.8033,67764.0
2024-04-03 14:50:00,52.0,52.01,51.99,52.0,50170.0,49.8033,49.8129,49.7938,49.8033,50170.0
2024-04-03 14:55:00,52.0,52.01,51.99,52.0,96325.0,49.8033,49.8129,49.7938,49.8033,96325.0
2024-04-03 15:00:00,52.0,52.01,51.99,52.0,32136.0,49.8033,49.8129,49.7938,49.8033,32136.0
2024-04-03 15:05:00,52.0,52.0,51.99,51.99,13579.0,49.8033,49.8033,49.7938,49.7938,13579.0
2024-04-03 15:10:00,52.0,52.01,51.93,51.94,201619.0,49.8033,49.8129,49.7363,49.7459,201619.0
2024-04-03 15:15:00,51.94,51.96,51.91,51.94,147202.0,49.7459,49.765,49.7171,49.7459,147202.0
2024-04-03 15:20:00,51.94,51.94,51.91,51.92,25425.0,49.7459,49.7459,49.7171,49.7267,25425.0
2024-04-03 15:25:00,51.91,51.93,51.9,51.92,82652.0,49.7171,49.7363,49.7076,49.7267,82652.0
2024-04-03 15:30:00,51.93,51.93,51.91,51.93,54187.0,49.7363,49.7363,49.7171,49.7363,54187.0
2024-04-03 15:35:00,51.93,51.95,51.93,51.95,72733.0,49.7363,49.7555,49.7363,49.7555,72733.0
2024-04-03 15:40:00,51.95,51.95,51.94,51.94,41371.0,49.7555,49.7555,49.7459,49.7459,41371.0
2024-04-03 15:45:00,51.95,51.95,51.94,51.95,53547.0,49.7555,49.7555,49.7459,49.7555,53547.0
2024-04-03 15:50:00,51.95,51.96,51.94,51.96,166905.0,49.7555,49.765,49.7459,49.765,166905.0
2024-04-03 15:55:00,51.96,51.96,51.91,51.92,528666.0,49.765,49.765,49.7171,49.7267,528666.0
2024-04-04 09:30:00,52.38,52.43,52.31,52.4,182516.0,50.1673,50.2152,50.1002,50.1864,182516.0
2024-04-04 09:35:00,52.4,52.43,52.38,52.39,66500.0,50.1864,50.2152,50.1673,50.1769,66500.0
2024-04-04 09:40:00,52.39,52.46,52.38,52.45,277737.0,50.1769,50.2439,50.1673,50.2343,277737.0
2024-04-04 09:45:00,52.46,52.48,52.44,52.45,142162.0,50.2439,50.2631,50.2248,50.2343,142162.0
2024-04-04 09:50:00,52.45,52.45,52.39,52.4,113577.0,50.2343,50.2343,50.1769,50.1864,113577.0
2024-04-04 09:55:00,52.41,52.42,52.39,52.41,189291.0,50.196,50.2056,50.1769,50.196,189291.0
2024-04-04 10:00:00,52.41,52.45,52.41,52.44,135147.0,50.196,50.2343,50.196,50.2248,135147.0
2024-04-04 10:05:00,52.44,52.47,52.42,52.46,96635.0,50.2248,50.2535,50.2056,50.2439,96635.0
2024-04-04 10:10:00,52.47,52.47,52.44,52.45,92439.0,50.2535,50.2535,50.2248,50.2343,92439.0
2024-04-04 10:15:00,52.45,52.45,52.43,52.44,46181.0,50.2343,50.2343,50.2152,50.2248,46181.0
2024-04-04 10:20:00,52.44,52.44,52.39,52.4,62509.0,50.2248,50.2248,50.1769,50.1864,62509.0
2024-04-04 10:25:00,52.4,52.42,52.39,52.41,176781.0,50.1864,50.2056,50.1769,50.196,176781.0
2024-04-04 10:30:00,52.41,52.41,52.36,52.37,28553.0,50.196,50.196,50.1481,50.1577,28553.0
2024-04-04 10:35:00,52.37,52.38,52.34,52.36,42941.0,50.1577,50.1673,50.129,50.1481,42941.0
2024-04-04 10:40:00,52.36,52.38,52.35,52.38,68616.0,50.1481,50.1673,50.1386,50.1673,68616.0
2024-04-04 10:45:00,52.37,52.37,52.35,52.37,36188.0,50.1577,50.1577,50.1386,50.1577,36188.0
2024-04-04 10:50:00,52.37,52.38,52.35,52.36,65560.0,50.1577,50.1673,50.1386,50.1481,65560.0
2024-04-04 10:55:00,52.36,52.39,52.35,52.36,46260.0,50.1481,50.1769,50.1386,50.1481,46260.0
2024-04-04 11:00:00,52.36,52.37,52.35,52.36,49499.0,50.1481,50.1577,50.1386,50.1481,49499.0
2024-04-04 11:05:00,52.36,52.39,52.36,52.38,57703.0,50.1481,50.1769,50.1481,50.1673,57703.0
2024-04-04 11:10:00,52.38,52.41,52.37,52.39,120730.0,50.1673,50.196,50.1577,50.1769,120730.0
2024-04-04 11:15:00,52.39,52.4,52.38,52.39,68062.0,50.1769,50.1864,50.1673,50.1769,68062.0
2024-04-04 11:20:00,52.39,52.4,52.37,52.39,37401.0,50.1769,50.1864,50.1577,50.1769,37401.0
2024-04-04 11:25:00,52.39,52.41,52.37,52.41,156729.0,50.1769,50.196,50.1577,50.196,156729.0
2024-04-04 11:30:00,52.41,52.43,52.4,52.41,90499.0,50.196,50.2152,50.1864,50.196,90499.0
2024-04-04 11:35:00,52.42,52.44,52.41,52.43,87454.0,50.2056,50.2248,50.196,50.2152,87454.0
2024-04-04 11:40:00,52.43,52.45,52.42,52.43,117049.0,50.2152,50.2343,50.2056,50.2152,117049.0
2024-04-04 11:45:00,52.44,52.45,52.43,52.43,67038.0,50.2248,50.2343,50.2152,50.2152,67038.0
2024-04-04 11:50:00,52.44,52.45,52.43,52.45,65609.0,50.2248,50.2343,50.2152,50.2343,65609.0
2024-04-04 11:55:00,52.45,52.46,52.44,52.46,80221.0,50.2343,50.2439,50.2248,50.2439,80221.0
2024-04-04 12:00:00,52.46,52.49,52.45,52.48,181623.0,50.2439,50.2726,50.2343,50.2631,181623.0
2024-04-04 12:05:00,52.49,52.51,52.48,52.5,75633.0,50.2726,50.2918,50.2631,50.2822,75633.0
2024-04-04 12:10:00,52.5,52.5,52.48,52.49,49296.0,50.2822,50.2822,50.2631,50.2726,49296.0
2024-04-04 12:15:00,52.49,52.5,52.48,52.49,21441.0,50.2726,50.2822,50.2631,50.2726,21441.0
2024-04-04 12:20:00,52.49,52.5,52.49,52.49,142078.0,50.2726,50.2822,50.2726,50.2726,142078.0
2024-04-04 12:25:00,52.5,52.51,52.49,52.5,26334.0,50.2822,50.2918,50.2726,50.2822,26334.0
2024-04-04 12:30:00,52.5,52.51,52.47,52.48,65309.0,50.2822,50.2918,50.2535,50.2631,65309.0
2024-04-04 12:35:00,52.48,52.49,52.47,52.48,45900.0,50.2631,50.2726,50.2535,50.2631,45900.0
2024-04-04 12:40:00,52.48,52.49,52.47,52.48,29871.0,50.2631,50.2726,50.2535,50.2631,29871.0
2024-04-04 12:45:00,52.48,52.49,52.47,52.48,95102.0,50.2631,50.2726,50.2535,50.2631,95102.0
2024-04-04 12:50:00,52.48,52.48,52.46,52.48,53825.0,50.2631,50.2631,50.2439,50.2631,53825.0
2024-04-04 12:55:00,52.47,52.49,52.46,52.47,64074.0,50.2535,50.2726,50.2439,50.2535,64074.0
2024-04-04 13:00:00,52.47,52.48,52.46,52.47,30698.0,50.2535,50.2631,50.2439,50.2535,30698.0
2024-04-04 13:05:00,52.46,52.47,52.45,52.45,27950.0,50.2439,50.2535,50.2343,50.2343,27950.0
2024-04-04 13:10:00,52.46,52.48,52.46,52.47,50338.0,50.2439,50.2631,50.2439,50.2535,50338.0
2024-04-04 13:15:00,52.47,52.48,52.46,52.47,28080.0,50.2535,50.2631,50.2439,50.2535,28080.0
2024-04-04 13:20:00,52.46,52.48,52.46,52.47,26145.0,50.2439,50.2631,50.2439,50.2535,26145.0
2024-04-04 13:25:00,52.48,52.48,52.46,52.47,44682.0,50.2631,50.2631,50.2439,50.2535,44682.0
2024-04-04 13:30:00,52.47,52.47,52.45,52.47,49463.0,50.2535,50.2535,50.2343,50.2535,49463.0
2024-04-04 13:35:00,52.47,52.47,52.45,52.46,27584.0,50.2535,50.2535,50.2343,50.2439,27584.0
2024-04-04 13:40:00,52.46,52.46,52.43,52.44,35096.0,50.2439,50.2439,50.2152,50.2248,35096.0
2024-04-04 13:45:00,52.44,52.44,52.42,52.44,45611.0,50.2248,50.2248,50.2056,50.2248,45611.0
2024-04-04 13:50:00,52.43,52.45,52.43,52.44,23086.0,50.2152,50.2343,50.2152,50.2248,23086.0
2024-04-04 13:55:00,52.43,52.45,52.42,52.42,168480.0,50.2152,50.2343,50.2056,50.2056,168480.0
2024-04-04 14:00:00,52.43,52.43,52.41,52.43,58156.0,50.2152,50.2152,50.196,50.2152,58156.0
2024-04-04 14:05:00,52.43,52.43,52.37,52.38,64471.0,50.2152,50.2152,50.1577,50.1673,64471.0
2024-04-04 14:10:00,52.37,52.37,52.3,52.3,195667.0,50.1577,50.1577,50.0907,50.0907,195667.0
2024-04-04 14:15:00,52.3,52.31,52.26,52.27,51139.0,50.0907,50.1002,50.0524,50.0619,51139.0
2024-04-04 14:20:00,52.26,52.28,52.25,52.28,83385.0,50.0524,50.0715,50.0428,50.0715,83385.0
2024-04-04 14:25:00,52.27,52.28,52.17,52.18,88166.0,50.0619,50.0715,49.9662,49.9757,88166.0
2024-04-04 14:30:00,52.17,52.17,52.09,52.1,386020.0,49.9662,49.9662,49.8895,49.8991,386020.0
2024-04-04 14:35:00,52.09,52.14,52.08,52.12,94152.0,49.8895,49.9374,49.88,49.9183,94152.0
2024-04-04 14:40:00,52.1,52.1,52.02,52.03,63174.0,49.8991,49.8991,49.8225,49.8321,63174.0
2024-04-04 14:45:00,52.03,52.07,52.02,52.06,85748.0,49.8321,49.8704,49.8225,49.8608,85748.0
2024-04-04 14:50:00,52.05,52.07,52.04,52.05,88975.0,49.8512,49.8704,49.8416,49.8512,88975.0
2024-04-04 14:55:00,52.05,52.05,51.95,51.97,117339.0,49.8512,49.8512,49.7555,49.7746,117339.0
2024-04-04 15:00:00,51.97,51.97,51.89,51.9,108875.0,49.7746,49.7746,49.698,49.7076,108875.0
2024-04-04 15:05:00,51.9,51.94,51.9,51.94,91850.0,49.7076,49.7459,49.7076,49.7459,91850.0
2024-04-04 15:10:00,51.94,51.94,51.89,51.92,63069.0,49.7459,49.7459,49.698,49.7267,63069.0
2024-04-04 15:15:00,51.91,51.91,51.85,51.87,82977.0,49.7171,49.7171,49.6597,49.6788,82977.0
2024-04-04 15:20:00,51.87,51.89,51.84,51.84,145432.0,49.6788,49.698,49.6501,49.6501,145432.0
2024-04-04 15:25:00,51.85,51.86,51.76,51.77,466752.0,49.6597,49.6693,49.5735,49.5831,466752.0
2024-04-04 15:30:00,51.77,51.79,51.76,51.77,241940.0,49.5831,49.6022,49.5735,49.5831,241940.0
2024-04-04 15:35:00,51.77,51.77,51.71,51.72,176382.0,49.5831,49.5831,49.5256,49.5352,176382.0
2024-04-04 15:40:00,51.72,51.76,51.7,51.75,196515.0,49.5352,49.5735,49.516,49.5639,196515.0
2024-04-04 15:45:00,51.75,51.78,51.74,51.78,103206.0,49.5639,49.5926,49.5543,49.5926,103206.0
2024-04-04 15:50:00,51.79,51.8,51.75,51.79,146869.0,49.6022,49.6118,49.5639,49.6022,146869.0
2024-04-04 15:55:00,51.79,51.79,51.73,51.74,169064.0,49.6022,49.6022,49.5447,49.5543,169064.0
2024-04-05 09:30:00,51.73,51.8,51.68,51.75,360569.0,49.5447,49.6118,49.4969,49.5639,360569.0
2024-04-05 09:35:00,51.75,51.76,51.62,51.62,122773.0,49.5639,49.5735,49.4394,49.4394,122773.0
2024-04-05 09:40:00,51.62,51.69,51.6,51.68,285226.0,49.4394,49.5064,49.4202,49.4969,285226.0
2024-04-05 09:45:00,51.68,51.7,51.66,51.68,238072.0,49.4969,49.516,49.4777,49.4969,238072.0
2024-04-05 09:50:00,51.67,51.71,51.65,51.71,165096.0,49.4873,49.5256,49.4681,49.5256,165096.0
2024-04-05 09:55:00,51.71,51.72,51.68,51.69,97542.0,49.5256,49.5352,49.4969,49.5064,97542.0
2024-04-05 10:00:00,51.68,51.7,51.61,51.62,62589.0,49.4969,49.516,49.4298,49.4394,62589.0
2024-04-05 10:05:00,51.63,51.66,51.6,51.64,183851.0,49.449,49.4777,49.4202,49.4585,183851.0
2024-04-05 10:10:00,51.64,51.74,51.64,51.72,127139.0,49.4585,49.5543,49.4585,49.5352,127139.0
2024-04-05 10:15:00,51.73,51.74,51.66,51.68,37417.0,49.5447,49.5543,49.4777,49.4969,37417.0
2024-04-05 10:20:00,51.68,51.71,51.67,51.71,48081.0,49.4969,49.5256,49.4873,49.5256,48081.0
2024-04-05 10:25:00,51.7,51.7,51.63,51.65,72883.0,49.516,49.516,49.449,49.4681,72883.0
2024-04-05 10:30:00,51.65,51.71,51.64,51.71,30220.0,49.4681,49.5256,49.4585,49.5256,30220.0
2024-04-05 10:35:00,51.71,51.71,51.67,51.67,34694.0,49.5256,49.5256,49.4873,49.4873,34694.0
2024-04-05 10:40:00,51.68,51.72,51.66,51.71,31122.0,49.4969,49.5352,49.4777,49.5256,31122.0
2024-04-05 10:45:00,51.71,51.74,51.68,51.73,67313.0,49.5256,49.5543,49.4969,49.5447,67313.0
2024-04-05 10:50:00,51.73,51.76,51.72,51.73,38551.0,49.5447,49.5735,49.5352,49.5447,38551.0
2024-04-05 10:55:00,51.74,51.8,51.73,51.79,343854.0,49.5543,49.6118,49.5447,49.6022,343854.0
2024-04-05 11:00:00,51.79,51.82,51.76,51.77,5642782.0,49.6022,49.6309,49.5735,49.5831,5642782.0
2024-04-05 11:05:00,51.77,51.8,51.76,51.8,352358.0,49.5831,49.6118,49.5735,49.6118,352358.0
2024-04-05 11:10:00,51.8,51.83,51.78,51.8,102766.0,49.6118,49.6405,49.5926,49.6118,102766.0
2024-04-05 11:15:00,51.79,51.79,51.74,51.78,56162.0,49.6022,49.6022,49.5543,49.5926,56162.0
2024-04-05 11:20:00,51.79,51.8,51.76,51.79,95151.0,49.6022,49.6118,49.5735,49.6022,95151.0
2024-04-05 11:25:00,51.8,51.8,51.78,51.8,44314.0,49.6118,49.6118,49.5926,49.6118,44314.0
2024-04-05 11:30:00,51.8,51.8,51.77,51.79,127307.0,49.6118,49.6118,49.5831,49.6022,127307.0
2024-04-05 11:35:00,51.79,51.82,51.77,51.82,67630.0,49.6022,49.6309,49.5831,49.6309,67630.0
2024-04-05 11:40:00,51.82,51.85,51.82,51.85,53988.0,49.6309,49.6597,49.6309,49.6597,53988.0
2024-04-05 11:45:00,51.85,51.88,51.85,51.85,54912.0,49.6597,49.6884,49.6597,49.6597,54912.0
2024-04-05 11:50:00,51.86,51.9,51.85,51.9,32141.0,49.6693,49.7076,49.6597,49.7076,32141.0
2024-04-05 11:55:00,51.91,51.93,51.9,51.92,44345.0,49.7171,49.7363,49.7076,49.7267,44345.0
2024-04-05 12:00:00,51.92,51.94,51.91,51.93,62373.0,49.7267,49.7459,49.7171,49.7363,62373.0
2024-04-05 12:05:00,51.92,51.93,51.89,51.92,107549.0,49.7267,49.7363,49.698,49.7267,107549.0
2024-04-05 12:10:00,51.93,51.94,51.91,51.92,87601.0,49.7363,49.7459,49.7171,49.7267,87601.0
2024-04-05 12:15:00,51.92,51.94,51.91,51.94,61621.0,49.7267,49.7459,49.7171,49.7459,61621.0
2024-04-05 12:20:00,51.94,51.94,51.92,51.94,103709.0,49.7459,49.7459,49.7267,49.7459,103709.0
2024-04-05 12:25:00,51.94,51.95,51.92,51.95,97186.0,49.7459,49.7555,49.7267,49.7555,97186.0
2024-04-05 12:30:00,51.95,51.95,51.9,51.92,92068.0,49.7555,49.7555,49.7076,49.7267,92068.0
2024-04-05 12:35:00,51.92,51.95,51.92,51.95,55814.0,49.7267,49.7555,49.7267,49.7555,55814.0
2024-04-05 12:40:00,51.95,51.95,51.93,51.94,85846.0,49.7555,49.7555,49.7363,49.7459,85846.0
2024-04-05 12:45:00,51.94,51.95,51.92,51.93,52403.0,49.7459,49.7555,49.7267,49.7363,52403.0
2024-04-05 12:50:00,51.93,51.97,51.93,51.96,45189.0,49.7363,49.7746,49.7363,49.765,45189.0
2024-04-05 12:55:00,51.96,51.99,51.95,51.99,112485.0,49.765,49.7938,49.7555,49.7938,112485.0
2024-04-05 13:00:00,51.98,51.99,51.96,51.97,128814.0,49.7842,49.7938,49.765,49.7746,128814.0
2024-04-05 13:05:00,51.98,51.98,51.91,51.92,162519.0,49.7842,49.7842,49.7171,49.7267,162519.0
2024-04-05 13:10:00,51.93,51.94,51.9,51.91,211389.0,49.7363,49.7459,49.7076,49.7171,211389.0
2024-04-05 13:15:00,51.91,51.91,51.9,51.91,213530.0,49.7171,49.7171,49.7076,49.7171,213530.0
2024-04-05 13:20:00,51.91,51.93,51.9,51.92,162045.0,49.7171,49.7363,49.7076,49.7267,162045.0
2024-04-05 13:25:00,51.91,51.93,51.9,51.93,65042.0,49.7171,49.7363,49.7076,49.7363,65042.0
2024-04-05 13:30:00,51.93,51.94,51.92,51.94,48942.0,49.7363,49.7459,49.7267,49.7459,48942.0
2024-04-05 13:35:00,51.94,51.94,51.9,51.91,63354.0,49.7459,49.7459,49.7076,49.7171,63354.0
2024-04-05 13:40:00,51.91,51.91,51.88,51.9,59004.0,49.7171,49.7171,49.6884,49.7076,59004.0
2024-04-05 13:45:00,51.89,51.9,51.87,51.88,85604.0,49.698,49.7076,49.6788,49.6884,85604.0
2024-04-05 13:50:00,51.88,51.91,51.87,51.88,62566.0,49.6884,49.7171,49.6788,49.6884,62566.0
2024-04-05 13:55:00,51.87,51.89,51.85,51.87,76999.0,49.6788,49.698,49.6597,49.6788,76999.0
2024-04-05 14:00:00,51.87,51.87,51.82,51.85,63569.0,49.6788,49.6788,49.6309,49.6597,63569.0
2024-04-05 14:05:00,51.85,51.91,51.84,51.91,134703.0,49.6597,49.7171,49.6501,49.7171,134703.0
2024-04-05 14:10:00,51.91,51.92,51.9,51.91,119812.0,49.7171,49.7267,49.7076,49.7171,119812.0
2024-04-05 14:15:00,51.91,51.92,51.9,51.91,57164.0,49.7171,49.7267,49.7076,49.7171,57164.0
2024-04-05 14:20:00,51.91,51.94,51.89,51.9,75992.0,49.7171,49.7459,49.698,49.7076,75992.0
2024-04-05 14:25:00,51.89,51.91,51.87,51.87,89784.0,49.698,49.7171,49.6788,49.6788,89784.0
2024-04-05 14:30:00,51.88,51.9,51.87,51.89,167770.0,49.6884,49.7076,49.6788,49.698,167770.0
2024-04-05 14:35:00,51.9,51.92,51.89,51.92,38165.0,49.7076,49.7267,49.698,49.7267,38165.0
2024-04-05 14:40:00,51.92,51.93,51.89,51.91,143679.0,49.7267,49.7363,49.698,49.7171,143679.0
2024-04-05 14:45:00,51.91,51.91,51.88,51.89,75334.0,49.7171,49.7171,49.6884,49.698,75334.0
2024-04-05 14:50:00,51.89,51.9,51.87,51.89,81144.0,49.698,49.7076,49.6788,49.698,81144.0
2024-04-05 14:55:00,51.88,51.9,51.87,51.9,108264.0,49.6884,49.7076,49.6788,49.7076,108264.0
2024-04-05 15:00:00,51.89,51.89,51.87,51.88,123584.0,49.698,49.698,49.6788,49.6884,123584.0
2024-04-05 15:05:00,51.88,51.89,51.86,51.87,62883.0,49.6884,49.698,49.6693,49.6788,62883.0
2024-04-05 15:10:00,51.86,51.9,51.86,51.89,129769.0,49.6693,49.7076,49.6693,49.698,129769.0
2024-04-05 15:15:00,51.89,51.9,51.87,51.89,98579.0,49.698,49.7076,49.6788,49.698,98579.0
2024-04-05 15:20:00,51.89,51.89,51.86,51.88,62450.0,49.698,49.698,49.6693,49.6884,62450.0
2024-04-05 15:25:00,51.88,51.89,51.87,51.89,130757.0,49.6884,49.698,49.6788,49.698,130757.0
2024-04-05 15:30:00,51.89,51.9,51.88,51.89,174557.0,49.698,49.7076,49.6884,49.698,174557.0
2024-04-05 15:35:00,51.9,51.9,51.86,51.87,213737.0,49.7076,49.7076,49.6693,49.6788,213737.0
2024-04-05 15:40:00,51.87,51.88,51.86,51.86,93970.0,49.6788,49.6884,49.6693,49.6693,93970.0
2024-04-05 15:45:00,51.87,51.88,51.86,51.86,99818.0,49.6788,49.6884,49.6693,49.6693,99818.0
2024-04-05 15:50:00,51.85,51.89,51.85,51.89,147619.0,49.6597,49.698,49.6597,49.698,147619.0
2024-04-05 15:55:00,51.88,51.89,51.85,51.88,325668.0,49.6884,49.698,49.6597,49.6884,325668.0
2024-04-08 09:30:00,52.15,52.18,52.12,52.17,287041.0,49.947,49.9757,49.9183,49.9662,287041.0
2024-04-08 09:35:00,52.17,52.18,52.15,52.16,105891.0,49.9662,49.9757,49.947,49.9566,105891.0
2024-04-08 09:40:00,52.17,52.24,52.14,52.22,130973.0,49.9662,50.0332,49.9374,50.014,130973.0
2024-04-08 09:45:00,52.22,52.28,52.21,52.25,54320.0,50.014,50.0715,50.0045,50.0428,54320.0
2024-04-08 09:50:00,52.25,52.27,52.24,52.26,68376.0,50.0428,50.0619,50.0332,50.0524,68376.0
2024-04-08 09:55:00,52.26,52.27,52.23,52.23,52043.0,50.0524,50.0619,50.0236,50.0236,52043.0
2024-04-08 10:00:00,52.23,52.23,52.19,52.2,72756.0,50.0236,50.0236,49.9853,49.9949,72756.0
2024-04-08 10:05:00,52.2,52.21,52.17,52.18,58141.0,49.9949,50.0045,49.9662,49.9757,58141.0
2024-04-08 10:10:00,52.18,52.19,52.16,52.17,60142.0,49.9757,49.9853,49.9566,49.9662,60142.0
2024-04-08 10:15:00,52.18,52.2,52.17,52.19,132277.0,49.9757,49.9949,49.9662,49.9853,132277.0
2024-04-08 10:20:00,52.19,52.24,52.19,52.23,51244.0,49.9853,50.0332,49.9853,50.0236,51244.0
2024-04-08 10:25:00,52.23,52.25,52.22,52.25,68653.0,50.0236,50.0428,50.014,50.0428,68653.0
2024-04-08 10:30:00,52.24,52.27,52.24,52.26,54159.0,50.0332,50.0619,50.0332,50.0524,54159.0
2024-04-08 10:35:00,52.26,52.28,52.25,52.27,61500.0,50.0524,50.0715,50.0428,50.0619,61500.0
2024-04-08 10:40:00,52.27,52.28,52.24,52.26,77795.0,50.0619,50.0715,50.0332,50.0524,77795.0
2024-04-08 10:45:00,52.26,52.27,52.25,52.27,31133.0,50.0524,50.0619,50.0428,50.0619,31133.0
2024-04-08 10:50:00,52.27,52.27,52.23,52.24,97330.0,50.0619,50.0619,50.0236,50.0332,97330.0
2024-04-08 10:55:00,52.25,52.25,52.23,52.24,50067.0,50.0428,50.0428,50.0236,50.0332,50067.0
2024-04-08 11:00:00,52.24,52.26,52.2,52.23,106348.0,50.0332,50.0524,49.9949,50.0236,106348.0
2024-04-08 11:05:00,52.23,52.28,52.23,52.28,80054.0,50.0236,50.0715,50.0236,50.0715,80054.0
2024-04-08 11:10:00,52.28,52.29,52.24,52.25,49929.0,50.0715,50.0811,50.0332,50.0428,49929.0
2024-04-08 11:15:00,52.26,52.26,52.24,52.25,32306.0,50.0524,50.0524,50.0332,50.0428,32306.0
2024-04-08 11:20:00,52.25,52.27,52.24,52.27,50006.0,50.0428,50.0619,50.0332,50.0619,50006.0
2024-04-08 11:25:00,52.26,52.27,52.24,52.26,23239.0,50.0524,50.0619,50.0332,50.0524,23239.0
2024-04-08 11:30:00,52.25,52.26,52.23,52.25,27960.0,50.0428,50.0524,50.0236,50.0428,27960.0
2024-04-08 11:35:00,52.25,52.26,52.21,52.23,107721.0,50.0428,50.0524,50.0045,50.0236,107721.0
2024-04-08 11:40:00,52.23,52.23,52.21,52.22,25428.0,50.0236,50.0236,50.0045,50.014,25428.0
2024-04-08 11:45:00,52.22,52.22,52.19,52.22,73284.0,50.014,50.014,49.9853,50.014,73284.0
2024-04-08 11:50:00,52.22,52.22,52.21,52.21,43881.0,50.014,50.014,50.0045,50.0045,43881.0
2024-04-08 11:55:00,52.21,52.22,52.19,52.22,125707.0,50.0045,50.014,49.9853,50.014,125707.0
2024-04-08 12:00:00,52.22,52.22,52.19,52.2,139504.0,50.014,50.014,49.9853,49.9949,139504.0
2024-04-08 12:05:00,52.2,52.21,52.18,52.19,391657.0,49.9949,50.0045,49.9757,49.9853,391657.0
2024-04-08 12:10:00,52.19,52.19,52.15,52.16,96498.0,49.9853,49.9853,49.947,49.9566,96498.0
2024-04-08 12:15:00,52.16,52.16,52.13,52.13,80828.0,49.9566,49.9566,49.9278,49.9278,80828.0
2024-04-08 12:20:00,52.14,52.15,52.11,52.12,47270.0,49.9374,49.947,49.9087,49.9183,47270.0
2024-04-08 12:25:00,52.12,52.16,52.12,52.15,71326.0,49.9183,49.9566,49.9183,49.947,71326.0
2024-04-08 12:30:00,52.14,52.17,52.14,52.16,128989.0,49.9374,49.9662,49.9374,49.9566,128989.0
2024-04-08 12:35:00,52.16,52.17,52.14,52.15,110468.0,49.9566,49.9662,49.9374,49.947,110468.0
2024-04-08 12:40:00,52.15,52.16,52.14,52.16,51293.0,49.947,49.9566,49.9374,49.9566,51293.0
2024-04-08 12:45:00,52.16,52.16,52.15,52.16,39514.0,49.9566,49.9566,49.947,49.9566,39514.0
2024-04-08 12:50:00,52.16,52.17,52.15,52.16,55180.0,49.9566,49.9662,49.947,49.9566,55180.0
2024-04-08 12:55:00,52.16,52.17,52.16,52.17,45597.0,49.9566,49.9662,49.9566,49.9662,45597.0
2024-04-08 13:00:00,52.17,52.18,52.16,52.16,42227.0,49.9662,49.9757,49.9566,49.9566,42227.0
2024-04-08 13:05:00,52.17,52.18,52.16,52.18,70515.0,49.9662,49.9757,49.9566,49.9757,70515.0
2024-04-08 13:10:00,52.18,52.18,52.15,52.16,84379.0,49.9757,49.9757,49.947,49.9566,84379.0
2024-04-08 13:15:00,52.16,52.16,52.14,52.15,72211.0,49.9566,49.9566,49.9374,49.947,72211.0
2024-04-08 13:20:00,52.16,52.17,52.15,52.16,539032.0,49.9566,49.9662,49.947,49.9566,539032.0
2024-04-08 13:25:00,52.16,52.17,52.14,52.17,87175.0,49.9566,49.9662,49.9374,49.9662,87175.0
2024-04-08 13:30:00,52.17,52.19,52.15,52.19,220267.0,49.9662,49.9853,49.947,49.9853,220267.0
2024-04-08 13:35:00,52.19,52.19,52.16,52.18,149825.0,49.9853,49.9853,49.9566,49.9757,149825.0
2024-04-08 13:40:00,52.18,52.18,52.16,52.18,40745.0,49.9757,49.9757,49.9566,49.9757,40745.0
2024-04-08 13:45:00,52.17,52.18,52.15,52.16,62069.0,49.9662,49.9757,49.947,49.9566,62069.0
2024-04-08 13:50:00,52.15,52.18,52.15,52.16,88172.0,49.947,49.9757,49.947,49.9566,88172.0
2024-04-08 13:55:00,52.17,52.19,52.17,52.18,43269.0,49.9662,49.9853,49.9662,49.9757,43269.0
2024-04-08 14:00:00,52.18,52.19,52.17,52.18,82328.0,49.9757,49.9853,49.9662,49.9757,82328.0
2024-04-08 14:05:00,52.18,52.19,52.17,52.19,33860.0,49.9757,49.9853,49.9662,49.9853,33860.0
2024-04-08 14:10:00,52.19,52.19,52.18,52.19,30326.0,49.9853,49.9853,49.9757,49.9853,30326.0
2024-04-08 14:15:00,52.19,52.2,52.18,52.2,38557.0,49.9853,49.9949,49.9757,49.9949,38557.0
2024-04-08 14:20:00,52.2,52.2,52.18,52.19,60335.0,49.9949,49.9949,49.9757,49.9853,60335.0
2024-04-08 14:25:00,52.19,52.22,52.18,52.21,66532.0,49.9853,50.014,49.9757,50.0045,66532.0
2024-04-08 14:30:00,52.21,52.21,52.19,52.19,57660.0,50.0045,50.0045,49.9853,49.9853,57660.0
2024-04-08 14:35:00,52.19,52.2,52.18,52.19,31063.0,49.9853,49.9949,49.9757,49.9853,31063.0
2024-04-08 14:40:00,52.19,52.19,52.18,52.19,35031.0,49.9853,49.9853,49.9757,49.9853,35031.0
2024-04-08 14:45:00,52.18,52.19,52.17,52.18,87601.0,49.9757,49.9853,49.9662,49.9757,87601.0
2024-04-08 14:50:00,52.19,52.2,52.18,52.2,53912.0,49.9853,49.9949,49.9757,49.9949,53912.0
2024-04-08 14:55:00,52.2,52.21,52.19,52.21,26066.0,49.9949,50.0045,49.9853,50.0045,26066.0
2024-04-08 15:00:00,52.2,52.21,52.19,52.2,29408.0,49.9949,50.0045,49.9853,49.9949,29408.0
2024-04-08 15:05:00,52.19,52.21,52.17,52.18,74423.0,49.9853,50.0045,49.9662,49.9757,74423.0
2024-04-08 15:10:00,52.19,52.2,52.18,52.2,43711.0,49.9853,49.9949,49.9757,49.9949,43711.0
2024-04-08 15:15:00,52.19,52.2,52.19,52.19,55869.0,49.9853,49.9949,49.9853,49.9853,55869.0
2024-04-08 15:20:00,52.2,52.2,52.19,52.2,40233.0,49.9949,49.9949,49.9853,49.9949,40233.0
2024-04-08 15:25:00,52.2,52.21,52.19,52.21,39669.0,49.9949,50.0045,49.9853,50.0045,39669.0
2024-04-08 15:30:00,52.21,52.23,52.21,52.23,47327.0,50.0045,50.0236,50.0045,50.0236,47327.0
2024-04-08 15:35:00,52.23,52.23,52.2,52.21,142254.0,50.0236,50.0236,49.9949,50.0045,142254.0
2024-04-08 15:40:00,52.21,52.21,52.19,52.2,60941.0,50.0045,50.0045,49.9853,49.9949,60941.0
2024-04-08 15:45:00,52.19,52.21,52.19,52.2,128410.0,49.9853,50.0045,49.9853,49.9949,128410.0
2024-04-08 15:50:00,52.2,52.21,52.19,52.2,120166.0,49.9949,50.0045,49.9853,49.9949,120166.0
2024-04-08 15:55:00,52.2,52.2,52.18,52.19,398630.0,49.9949,49.9949,49.9757,49.9853,398630.0
2024-04-09 09:30:00,52.55,52.63,52.53,52.62,339955.0,50.3301,50.4067,50.311,50.3971,339955.0
2024-04-09 09:35:00,52.63,52.64,52.58,52.6,61557.0,50.4067,50.4163,50.3588,50.378,61557.0
2024-04-09 09:40:00,52.61,52.65,52.6,52.61,69624.0,50.3876,50.4259,50.378,50.3876,69624.0
2024-04-09 09:45:00,52.61,52.63,52.57,52.58,96164.0,50.3876,50.4067,50.3493,50.3588,96164.0
2024-04-09 09:50:00,52.57,52.57,52.53,52.54,49885.0,50.3493,50.3493,50.311,50.3205,49885.0
2024-04-09 09:55:00,52.54,52.57,52.51,52.57,79395.0,50.3205,50.3493,50.2918,50.3493,79395.0
2024-04-09 10:00:00,52.57,52.59,52.55,52.59,70575.0,50.3493,50.3684,50.3301,50.3684,70575.0
2024-04-09 10:05:00,52.59,52.59,52.54,52.57,163877.0,50.3684,50.3684,50.3205,50.3493,163877.0
2024-04-09 10:10:00,52.58,52.59,52.56,52.59,73169.0,50.3588,50.3684,50.3397,50.3684,73169.0
2024-04-09 10:15:00,52.59,52.61,52.56,52.58,1016329.0,50.3684,50.3876,50.3397,50.3588,1016329.0
2024-04-09 10:20:00,52.58,52.6,52.57,52.59,42479.0,50.3588,50.378,50.3493,50.3684,42479.0
2024-04-09 10:25:00,52.59,52.6,52.5,52.51,83518.0,50.3684,50.378,50.2822,50.2918,83518.0
2024-04-09 10:30:00,52.51,52.51,52.44,52.47,57548.0,50.2918,50.2918,50.2248,50.2535,57548.0
2024-04-09 10:35:00,52.47,52.47,52.4,52.41,116895.0,50.2535,50.2535,50.1864,50.196,116895.0
2024-04-09 10:40:00,52.41,52.42,52.31,52.34,156511.0,50.196,50.2056,50.1002,50.129,156511.0
2024-04-09 10:45:00,52.34,52.38,52.33,52.35,111693.0,50.129,50.1673,50.1194,50.1386,111693.0
2024-04-09 10:50:00,52.34,52.38,52.31,52.33,288603.0,50.129,50.1673,50.1002,50.1194,288603.0
2024-04-09 10:55:00,52.34,52.4,52.33,52.4,146754.0,50.129,50.1864,50.1194,50.1864,146754.0
2024-04-09 11:00:00,52.39,52.41,52.38,52.4,212966.0,50.1769,50.196,50.1673,50.1864,212966.0
2024-04-09 11:05:00,52.4,52.42,52.38,52.39,118034.0,50.1864,50.2056,50.1673,50.1769,118034.0
2024-04-09 11:10:00,52.38,52.4,52.35,52.36,278182.0,50.1673,50.1864,50.1386,50.1481,278182.0
2024-04-09 11:15:00,52.36,52.43,52.35,52.42,101962.0,50.1481,50.2152,50.1386,50.2056,101962.0
2024-04-09 11:20:00,52.41,52.42,52.4,52.41,116145.0,50.196,50.2056,50.1864,50.196,116145.0
2024-04-09 11:25:00,52.41,52.42,52.37,52.39,85245.0,50.196,50.2056,50.1577,50.1769,85245.0
2024-04-09 11:30:00,52.39,52.41,52.38,52.4,119769.0,50.1769,50.196,50.1673,50.1864,119769.0
2024-04-09 11:35:00,52.4,52.41,52.38,52.4,84030.0,50.1864,50.196,50.1673,50.1864,84030.0
2024-04-09 11:40:00,52.4,52.45,52.39,52.44,123811.0,50.1864,50.2343,50.1769,50.2248,123811.0
2024-04-09 11:45:00,52.43,52.46,52.43,52.46,61260.0,50.2152,50.2439,50.2152,50.2439,61260.0
2024-04-09 11:50:00,52.46,52.46,52.43,52.43,105590.0,50.2439,50.2439,50.2152,50.2152,105590.0
2024-04-09 11:55:00,52.44,52.44,52.42,52.43,46529.0,50.2248,50.2248,50.2056,50.2152,46529.0
2024-04-09 12:00:00,52.42,52.44,52.41,52.42,47553.0,50.2056,50.2248,50.196,50.2056,47553.0
2024-04-09 12:05:00,52.43,52.46,52.42,52.45,110131.0,50.2152,50.2439,50.2056,50.2343,110131.0
2024-04-09 12:10:00,52.45,52.47,52.44,52.46,56864.0,50.2343,50.2535,50.2248,50.2439,56864.0
2024-04-09 12:15:00,52.45,52.48,52.45,52.46,61829.0,50.2343,50.2631,50.2343,50.2439,61829.0
2024-04-09 12:20:00,52.46,52.47,52.45,52.46,51638.0,50.2439,50.2535,50.2343,50.2439,51638.0
2024-04-09 12:25:00,52.47,52.49,52.46,52.48,56941.0,50.2535,50.2726,50.2439,50.2631,56941.0
2024-04-09 12:30:00,52.48,52.5,52.47,52.5,28944.0,50.2631,50.2822,50.2535,50.2822,28944.0
2024-04-09 12:35:00,52.5,52.5,52.47,52.5,50760.0,50.2822,50.2822,50.2535,50.2822,50760.0
2024-04-09 12:40:00,52.49,52.5,52.48,52.48,49277.0,50.2726,50.2822,50.2631,50.2631,49277.0
2024-04-09 12:45:00,52.47,52.48,52.45,52.46,23877.0,50.2535,50.2631,50.2343,50.2439,23877.0
2024-04-09 12:50:00,52.47,52.47,52.41,52.41,57931.0,50.2535,50.2535,50.196,50.196,57931.0
2024-04-09 12:55:00,52.41,52.44,52.41,52.41,100184.0,50.196,50.2248,50.196,50.196,100184.0
2024-04-09 13:00:00,52.41,52.44,52.4,52.44,76212.0,50.196,50.2248,50.1864,50.2248,76212.0
2024-04-09 13:05:00,52.43,52.44,52.42,52.43,36022.0,50.2152,50.2248,50.2056,50.2152,36022.0
2024-04-09 13:10:00,52.43,52.44,52.41,52.41,92184.0,50.2152,50.2248,50.196,50.196,92184.0
2024-04-09 13:15:00,52.41,52.43,52.4,52.42,27510.0,50.196,50.2152,50.1864,50.2056,27510.0
2024-04-09 13:20:00,52.42,52.46,52.42,52.44,127711.0,50.2056,50.2439,50.2056,50.2248,127711.0
2024-04-09 13:25:00,52.44,52.45,52.43,52.44,58810.0,50.2248,50.2343,50.2152,50.2248,58810.0
2024-04-09 13:30:00,52.44,52.46,52.43,52.44,84726.0,50.2248,50.2439,50.2152,50.2248,84726.0
2024-04-09 13:35:00,52.44,52.47,52.44,52.46,78955.0,50.2248,50.2535,50.2248,50.2439,78955.0
2024-04-09 13:40:00,52.47,52.48,52.43,52.44,20009.0,50.2535,50.2631,50.2152,50.2248,20009.0
2024-04-09 13:45:00,52.44,52.45,52.43,52.43,45110.0,50.2248,50.2343,50.2152,50.2152,45110.0
2024-04-09 13:50:00,52.43,52.45,52.43,52.44,37122.0,50.2152,50.2343,50.2152,50.2248,37122.0
2024-04-09 13:55:00,52.44,52.44,52.42,52.42,61802.0,50.2248,50.2248,50.2056,50.2056,61802.0
2024-04-09 14:00:00,52.42,52.42,52.4,52.41,36882.0,50.2056,50.2056,50.1864,50.196,36882.0
2024-04-09 14:05:00,52.42,52.44,52.41,52.43,43552.0,50.2056,50.2248,50.196,50.2152,43552.0
2024-04-09 14:10:00,52.43,52.46,52.43,52.45,79399.0,50.2152,50.2439,50.2152,50.2343,79399.0
2024-04-09 14:15:00,52.45,52.47,52.44,52.46,29414.0,50.2343,50.2535,50.2248,50.2439,29414.0
2024-04-09 14:20:00,52.47,52.48,52.45,52.45,53827.0,50.2535,50.2631,50.2343,50.2343,53827.0
2024-04-09 14:25:00,52.46,52.47,52.44,52.45,69158.0,50.2439,50.2535,50.2248,50.2343,69158.0
2024-04-09 14:30:00,52.45,52.45,52.43,52.45,78227.0,50.2343,50.2343,50.2152,50.2343,78227.0
2024-04-09 14:35:00,52.44,52.47,52.44,52.45,64945.0,50.2248,50.2535,50.2248,50.2343,64945.0
2024-04-09 14:40:00,52.44,52.47,52.44,52.46,54543.0,50.2248,50.2535,50.2248,50.2439,54543.0
2024-04-09 14:45:00,52.47,52.47,52.44,52.45,29468.0,50.2535,50.2535,50.2248,50.2343,29468.0
2024-04-09 14:50:00,52.45,52.48,52.44,52.48,77308.0,50.2343,50.2631,50.2248,50.2631,77308.0
2024-04-09 14:55:00,52.48,52.49,52.46,52.46,39652.0,50.2631,50.2726,50.2439,50.2439,39652.0
2024-04-09 15:00:00,52.47,52.47,52.45,52.46,72888.0,50.2535,50.2535,50.2343,50.2439,72888.0
2024-04-09 15:05:00,52.47,52.47,52.41,52.42,27802.0,50.2535,50.2535,50.196,50.2056,27802.0
2024-04-09 15:10:00,52.41,52.44,52.39,52.44,50977.0,50.196,50.2248,50.1769,50.2248,50977.0
2024-04-09 15:15:00,52.43,52.46,52.43,52.45,92440.0,50.2152,50.2439,50.2152,50.2343,92440.0
2024-04-09 15:20:00,52.46,52.49,52.45,52.48,43187.0,50.2439,50.2726,50.2343,50.2631,43187.0
2024-04-09 15:25:00,52.48,52.54,52.48,52.54,67671.0,50.2631,50.3205,50.2631,50.3205,67671.0
2024-04-09 15:30:00,52.54,52.55,52.52,52.53,124110.0,50.3205,50.3301,50.3014,50.311,124110.0
2024-04-09 15:35:00,52.53,52.54,52.5,52.51,70616.0,50.311,50.3205,50.2822,50.2918,70616.0
2024-04-09 15:40:00,52.51,52.52,52.49,52.52,75050.0,50.2918,50.3014,50.2726,50.3014,75050.0
2024-04-09 15:45:00,52.52,52.53,52.51,52.53,39801.0,50.3014,50.311,50.2918,50.311,39801.0
2024-04-09 15:50:00,52.52,52.53,52.51,52.53,150466.0,50.3014,50.311,50.2918,50.311,150466.0
2024-04-09 15:55:00,52.53,52.57,52.52,52.56,118702.0,50.311,50.3493,50.3014,50.3397,118702.0
2024-04-10 09:30:00,51.92,51.99,51.88,51.93,883482.0,49.7267,49.7938,49.6884,49.7363,883482.0
2024-04-10 09:35:00,51.93,51.99,51.9,51.91,260321.0,49.7363,49.7938,49.7076,49.7171,260321.0
2024-04-10 09:40:00,51.9,51.93,51.85,51.92,89907.0,49.7076,49.7363,49.6597,49.7267,89907.0
2024-04-10 09:45:00,51.91,51.91,51.8,51.82,228866.0,49.7171,49.7171,49.6118,49.6309,228866.0
2024-04-10 09:50:00,51.82,51.92,51.81,51.91,167118.0,49.6309,49.7267,49.6214,49.7171,167118.0
2024-04-10 09:55:00,51.9,51.91,51.85,51.86,75523.0,49.7076,49.7171,49.6597,49.6693,75523.0
2024-04-10 10:00:00,51.85,51.87,51.78,51.78,116253.0,49.6597,49.6788,49.5926,49.5926,116253.0
2024-04-10 10:05:00,51.79,51.9,51.79,51.89,80349.0,49.6022,49.7076,49.6022,49.698,80349.0
2024-04-10 10:10:00,51.88,51.88,51.82,51.84,56693.0,49.6884,49.6884,49.6309,49.6501,56693.0
2024-04-10 10:15:00,51.84,51.92,51.82,51.92,227815.0,49.6501,49.7267,49.6309,49.7267,227815.0
2024-04-10 10:20:00,51.91,51.93,51.9,51.93,242605.0,49.7171,49.7363,49.7076,49.7363,242605.0
2024-04-10 10:25:00,51.93,51.96,51.9,51.91,227652.0,49.7363,49.765,49.7076,49.7171,227652.0
2024-04-10 10:30:00,51.91,51.93,51.85,51.91,301748.0,49.7171,49.7363,49.6597,49.7171,301748.0
2024-04-10 10:35:00,51.92,51.95,51.89,51.94,138770.0,49.7267,49.7555,49.698,49.7459,138770.0
2024-04-10 10:40:00,51.93,51.95,51.89,51.9,261035.0,49.7363,49.7555,49.698,49.7076,261035.0
2024-04-10 10:45:00,51.9,51.92,51.85,51.87,207320.0,49.7076,49.7267,49.6597,49.6788,207320.0
2024-04-10 10:50:00,51.87,51.89,51.82,51.83,117137.0,49.6788,49.698,49.6309,49.6405,117137.0
2024-04-10 10:55:00,51.82,51.82,51.78,51.82,100037.0,49.6309,49.6309,49.5926,49.6309,100037.0
2024-04-10 11:00:00,51.82,51.82,51.76,51.76,91331.0,49.6309,49.6309,49.5735,49.5735,91331.0
2024-04-10 11:05:00,51.76,51.79,51.73,51.77,107775.0,49.5735,49.6022,49.5447,49.5831,107775.0
2024-04-10 11:10:00,51.76,51.76,51.72,51.73,58813.0,49.5735,49.5735,49.5352,49.5447,58813.0
2024-04-10 11:15:00,51.73,51.74,51.71,51.72,103999.0,49.5447,49.5543,49.5256,49.5352,103999.0
2024-04-10 11:20:00,51.72,51.76,51.72,51.74,80258.0,49.5352,49.5735,49.5352,49.5543,80258.0
2024-04-10 11:25:00,51.75,51.79,51.73,51.78,235062.0,49.5639,49.6022,49.5447,49.5926,235062.0
2024-04-10 11:30:00,51.78,51.79,51.74,51.78,146415.0,49.5926,49.6022,49.5543,49.5926,146415.0
2024-04-10 11:35:00,51.77,51.78,51.74,51.75,86748.0,49.5831,49.5926,49.5543,49.5639,86748.0
2024-04-10 11:40:00,51.76,51.76,51.7,51.72,90517.0,49.5735,49.5735,49.516,49.5352,90517.0
2024-04-10 11:45:00,51.72,51.74,51.71,51.72,82864.0,49.5352,49.5543,49.5256,49.5352,82864.0
2024-04-10 11:50:00,51.71,51.73,51.7,51.73,81585.0,49.5256,49.5447,49.516,49.5447,81585.0
2024-04-10 11:55:00,51.73,51.74,51.71,51.73,81752.0,49.5447,49.5543,49.5256,49.5447,81752.0
2024-04-10 12:00:00,51.73,51.75,51.71,51.75,36758.0,49.5447,49.5639,49.5256,49.5639,36758.0
2024-04-10 12:05:00,51.74,51.75,51.73,51.75,42252.0,49.5543,49.5639,49.5447,49.5639,42252.0
2024-04-10 12:10:00,51.75,51.76,51.72,51.73,90974.0,49.5639,49.5735,49.5352,49.5447,90974.0
2024-04-10 12:15:00,51.73,51.73,51.71,51.72,26563.0,49.5447,49.5447,49.5256,49.5352,26563.0
2024-04-10 12:20:00,51.73,51.74,51.71,51.74,77286.0,49.5447,49.5543,49.5256,49.5543,77286.0
2024-04-10 12:25:00,51.73,51.76,51.73,51.75,74301.0,49.5447,49.5735,49.5447,49.5639,74301.0
2024-04-10 12:30:00,51.75,51.76,51.73,51.76,33914.0,49.5639,49.5735,49.5447,49.5735,33914.0
2024-04-10 12:35:00,51.76,51.78,51.75,51.77,50448.0,49.5735,49.5926,49.5639,49.5831,50448.0
2024-04-10 12:40:00,51.77,51.78,51.75,51.77,43413.0,49.5831,49.5926,49.5639,49.5831,43413.0
2024-04-10 12:45:00,51.76,51.78,51.75,51.78,83921.0,49.5735,49.5926,49.5639,49.5926,83921.0
2024-04-10 12:50:00,51.78,51.79,51.76,51.79,30679.0,49.5926,49.6022,49.5735,49.6022,30679.0
2024-04-10 12:55:00,51.79,51.8,51.78,51.8,70074.0,49.6022,49.6118,49.5926,49.6118,70074.0
2024-04-10 13:00:00,51.79,51.81,51.73,51.73,237913.0,49.6022,49.6214,49.5447,49.5447,237913.0
2024-04-10 13:05:00,51.73,51.74,51.68,51.68,39043.0,49.5447,49.5543,49.4969,49.4969,39043.0
2024-04-10 13:10:00,51.67,51.7,51.67,51.7,92661.0,49.4873,49.516,49.4873,49.516,92661.0
2024-04-10 13:15:00,51.7,51.75,51.69,51.75,85334.0,49.516,49.5639,49.5064,49.5639,85334.0
2024-04-10 13:20:00,51.75,51.84,51.74,51.84,99308.0,49.5639,49.6501,49.5543,49.6501,99308.0
2024-04-10 13:25:00,51.84,51.86,51.76,51.77,114653.0,49.6501,49.6693,49.5735,49.5831,114653.0
2024-04-10 13:30:00,51.76,51.82,51.72,51.76,136268.0,49.5735,49.6309,49.5352,49.5735,136268.0
2024-04-10 13:35:00,51.76,51.76,51.68,51.69,46576.0,49.5735,49.5735,49.4969,49.5064,46576.0
2024-04-10 13:40:00,51.68,51.72,51.68,51.68,31316.0,49.4969,49.5352,49.4969,49.4969,31316.0
2024-04-10 13:45:00,51.69,51.71,51.67,51.71,61508.0,49.5064,49.5256,49.4873,49.5256,61508.0
2024-04-10 13:50:00,51.72,51.73,51.69,51.73,73104.0,49.5352,49.5447,49.5064,49.5447,73104.0
2024-04-10 13:55:00,51.72,51.79,51.72,51.75,194897.0,49.5352,49.6022,49.5352,49.5639,194897.0
2024-04-10 14:00:00,51.75,51.79,51.72,51.78,64643.0,49.5639,49.6022,49.5352,49.5926,64643.0
2024-04-10 14:05:00,51.78,51.78,51.74,51.77,44707.0,49.5926,49.5926,49.5543,49.5831,44707.0
2024-04-10 14:10:00,51.77,51.79,51.75,51.79,57722.0,49.5831,49.6022,49.5639,49.6022,57722.0
2024-04-10 14:15:00,51.79,51.81,51.73,51.75,129545.0,49.6022,49.6214,49.5447,49.5639,129545.0
2024-04-10 14:20:00,51.75,51.77,51.71,51.72,131354.0,49.5639,49.5831,49.5256,49.5352,131354.0
2024-04-10 14:25:00,51.72,51.75,51.71,51.72,64317.0,49.5352,49.5639,49.5256,49.5352,64317.0
2024-04-10 14:30:00,51.72,51.73,51.68,51.71,170240.0,49.5352,49.5447,49.4969,49.5256,170240.0
2024-04-10 14:35:00,51.7,51.73,51.69,51.72,147504.0,49.516,49.5447,49.5064,49.5352,147504.0
2024-04-10 14:40:00,51.73,51.74,51.71,51.74,97594.0,49.5447,49.5543,49.5256,49.5543,97594.0
2024-04-10 14:45:00,51.73,51.74,51.72,51.73,151102.0,49.5447,49.5543,49.5352,49.5447,151102.0
2024-04-10 14:50:00,51.73,51.75,51.72,51.73,82055.0,49.5447,49.5639,49.5352,49.5447,82055.0
2024-04-10 14:55:00,51.72,51.72,51.66,51.67,28968.0,49.5352,49.5352,49.4777,49.4873,28968.0
2024-04-10 15:00:00,51.68,51.7,51.66,51.67,45628.0,49.4969,49.516,49.4777,49.4873,45628.0
2024-04-10 15:05:00,51.66,51.7,51.66,51.7,46353.0,49.4777,49.516,49.4777,49.516,46353.0
2024-04-10 15:10:00,51.7,51.74,51.69,51.74,66429.0,49.516,49.5543,49.5064,49.5543,66429.0
2024-04-10 15:15:00,51.74,51.76,51.72,51.76,143772.0,49.5543,49.5735,49.5352,49.5735,143772.0
2024-04-10 15:20:00,51.75,51.79,51.75,51.79,119193.0,49.5639,49.6022,49.5639,49.6022,119193.0
2024-04-10 15:25:00,51.78,51.8,51.77,51.78,96133.0,49.5926,49.6118,49.5831,49.5926,96133.0
2024-04-10 15:30:00,51.77,51.78,51.74,51.76,59466.0,49.5831,49.5926,49.5543,49.5735,59466.0
2024-04-10 15:35:00,51.76,51.77,51.75,51.76,47906.0,49.5735,49.5831,49.5639,49.5735,47906.0
2024-04-10 15:40:00,51.76,51.8,51.75,51.8,99770.0,49.5735,49.6118,49.5639,49.6118,99770.0
2024-04-10 15:45:00,51.8,51.81,51.79,51.8,79838.0,49.6118,49.6214,49.6022,49.6118,79838.0
2024-04-10 15:50:00,51.8,51.84,51.79,51.84,69487.0,49.6118,49.6501,49.6022,49.6501,69487.0
2024-04-10 15:55:00,51.84,51.88,51.83,51.84,276122.0,49.6501,49.6884,49.6405,49.6501,276122.0
2024-04-11 09:30:00,52.19,52.23,52.15,52.2,229837.0,49.9853,50.0236,49.947,49.9949,229837.0
2024-04-11 09:35:00,52.19,52.19,52.13,52.13,227769.0,49.9853,49.9853,49.9278,49.9278,227769.0
2024-04-11 09:40:00,52.13,52.16,52.09,52.11,308159.0,49.9278,49.9566,49.8895,49.9087,308159.0
2024-04-11 09:45:00,52.11,52.16,52.1,52.15,450323.0,49.9087,49.9566,49.8991,49.947,450323.0
2024-04-11 09:50:00,52.15,52.18,52.12,52.14,243157.0,49.947,49.9757,49.9183,49.9374,243157.0
2024-04-11 09:55:00,52.14,52.15,52.08,52.09,215679.0,49.9374,49.947,49.88,49.8895,215679.0
2024-04-11 10:00:00,52.09,52.09,52.02,52.03,165718.0,49.8895,49.8895,49.8225,49.8321,165718.0
2024-04-11 10:05:00,52.03,52.04,51.96,51.98,189779.0,49.8321,49.8416,49.765,49.7842,189779.0
2024-04-11 10:10:00,51.99,52.0,51.95,51.96,197289.0,49.7938,49.8033,49.7555,49.765,197289.0
2024-04-11 10:15:00,51.96,51.96,51.89,51.9,274450.0,49.765,49.765,49.698,49.7076,274450.0
2024-04-11 10:20:00,51.89,51.93,51.89,51.93,58331.0,49.698,49.7363,49.698,49.7363,58331.0
2024-04-11 10:25:00,51.93,51.93,51.86,51.88,78808.0,49.7363,49.7363,49.6693,49.6884,78808.0
2024-04-11 10:30:00,51.87,51.91,51.86,51.87,88312.0,49.6788,49.7171,49.6693,49.6788,88312.0
2024-04-11 10:35:00,51.87,51.88,51.84,51.87,132340.0,49.6788,49.6884,49.6501,49.6788,132340.0
2024-04-11 10:40:00,51.88,51.9,51.87,51.88,57353.0,49.6884,49.7076,49.6788,49.6884,57353.0
2024-04-11 10:45:00,51.88,51.91,51.88,51.89,92833.0,49.6884,49.7171,49.6884,49.698,92833.0
2024-04-11 10:50:00,51.89,51.9,51.87,51.89,52213.0,49.698,49.7076,49.6788,49.698,52213.0
2024-04-11 10:55:00,51.89,51.9,51.87,51.88,41526.0,49.698,49.7076,49.6788,49.6884,41526.0
2024-04-11 11:00:00,51.88,51.93,51.87,51.92,81785.0,49.6884,49.7363,49.6788,49.7267,81785.0
2024-04-11 11:05:00,51.92,51.93,51.89,51.89,63841.0,49.7267,49.7363,49.698,49.698,63841.0
2024-04-11 11:10:00,51.89,51.91,51.88,51.89,46417.0,49.698,49.7171,49.6884,49.698,46417.0
2024-04-11 11:15:00,51.9,51.93,51.89,51.91,74355.0,49.7076,49.7363,49.698,49.7171,74355.0
2024-04-11 11:20:00,51.91,51.93,51.9,51.91,80713.0,49.7171,49.7363,49.7076,49.7171,80713.0
2024-04-11 11:25:00,51.91,51.91,51.87,51.88,77152.0,49.7171,49.7171,49.6788,49.6884,77152.0
2024-04-11 11:30:00,51.88,51.9,51.87,51.9,95723.0,49.6884,49.7076,49.6788,49.7076,95723.0
2024-04-11 11:35:00,51.9,51.94,51.89,51.94,35996.0,49.7076,49.7459,49.698,49.7459,35996.0
2024-04-11 11:40:00,51.94,51.97,51.92,51.92,40963.0,49.7459,49.7746,49.7267,49.7267,40963.0
2024-04-11 11:45:00,51.93,51.96,51.92,51.93,89052.0,49.7363,49.765,49.7267,49.7363,89052.0
2024-04-11 11:50:00,51.94,51.97,51.94,51.96,55054.0,49.7459,49.7746,49.7459,49.765,55054.0
2024-04-11 11:55:00,51.96,52.02,51.96,52.02,37238.0,49.765,49.8225,49.765,49.8225,37238.0
2024-04-11 12:00:00,52.02,52.03,51.98,52.0,59234.0,49.8225,49.8321,49.7842,49.8033,59234.0
2024-04-11 12:05:00,52.0,52.0,51.96,51.96,77154.0,49.8033,49.8033,49.765,49.765,77154.0
2024-04-11 12:10:00,51.97,51.98,51.95,51.96,51640.0,49.7746,49.7842,49.7555,49.765,51640.0
2024-04-11 12:15:00,51.96,51.96,51.93,51.95,167576.0,49.765,49.765,49.7363,49.7555,167576.0
2024-04-11 12:20:00,51.95,51.97,51.94,51.96,127171.0,49.7555,49.7746,49.7459,49.765,127171.0
2024-04-11 12:25:00,51.96,51.96,51.92,51.93,103756.0,49.765,49.765,49.7267,49.7363,103756.0
2024-04-11 12:30:00,51.93,51.95,51.92,51.95,47789.0,49.7363,49.7555,49.7267,49.7555,47789.0
2024-04-11 12:35:00,51.95,51.95,51.92,51.93,107535.0,49.7555,49.7555,49.7267,49.7363,107535.0
2024-04-11 12:40:00,51.93,51.96,51.93,51.95,26094.0,49.7363,49.765,49.7363,49.7555,26094.0
2024-04-11 12:45:00,51.96,51.98,51.95,51.98,47412.0,49.765,49.7842,49.7555,49.7842,47412.0
2024-04-11 12:50:00,51.98,52.0,51.97,51.98,33854.0,49.7842,49.8033,49.7746,49.7842,33854.0
2024-04-11 12:55:00,51.98,51.98,51.96,51.97,76986.0,49.7842,49.7842,49.765,49.7746,76986.0
2024-04-11 13:00:00,51.96,52.01,51.93,52.01,192980.0,49.765,49.8129,49.7363,49.8129,192980.0
2024-04-11 13:05:00,52.0,52.05,52.0,52.04,69840.0,49.8033,49.8512,49.8033,49.8416,69840.0
2024-04-11 13:10:00,52.03,52.09,52.03,52.08,47574.0,49.8321,49.8895,49.8321,49.88,47574.0
2024-04-11 13:15:00,52.08,52.09,52.05,52.08,50019.0,49.88,49.8895,49.8512,49.88,50019.0
2024-04-11 13:20:00,52.08,52.1,52.06,52.08,109335.0,49.88,49.8991,49.8608,49.88,109335.0
2024-04-11 13:25:00,52.08,52.11,52.08,52.1,34610.0,49.88,49.9087,49.88,49.8991,34610.0
2024-04-11 13:30:00,52.1,52.11,52.09,52.09,33982.0,49.8991,49.9087,49.8895,49.8895,33982.0
2024-04-11 13:35:00,52.09,52.1,52.06,52.07,113067.0,49.8895,49.8991,49.8608,49.8704,113067.0
2024-04-11 13:40:00,52.07,52.11,52.05,52.1,98456.0,49.8704,49.9087,49.8512,49.8991,98456.0
2024-04-11 13:45:00,52.1,52.12,52.08,52.12,31816.0,49.8991,49.9183,49.88,49.9183,31816.0
2024-04-11 13:50:00,52.12,52.13,52.1,52.12,47948.0,49.9183,49.9278,49.8991,49.9183,47948.0
2024-04-11 13:55:00,52.12,52.14,52.11,52.13,87113.0,49.9183,49.9374,49.9087,49.9278,87113.0
2024-04-11 14:00:00,52.12,52.16,52.11,52.15,201494.0,49.9183,49.9566,49.9087,49.947,201494.0
2024-04-11 14:05:00,52.15,52.22,52.15,52.2,85902.0,49.947,50.014,49.947,49.9949,85902.0
2024-04-11 14:10:00,52.21,52.21,52.16,52.16,66540.0,50.0045,50.0045,49.9566,49.9566,66540.0
2024-04-11 14:15:00,52.17,52.18,52.15,52.16,98093.0,49.9662,49.9757,49.947,49.9566,98093.0
2024-04-11 14:20:00,52.16,52.18,52.15,52.18,32783.0,49.9566,49.9757,49.947,49.9757,32783.0
2024-04-11 14:25:00,52.19,52.19,52.17,52.18,33670.0,49.9853,49.9853,49.9662,49.9757,33670.0
2024-04-11 14:30:00,52.18,52.2,52.17,52.2,180480.0,49.9757,49.9949,49.9662,49.9949,180480.0
2024-04-11 14:35:00,52.2,52.22,52.19,52.22,55626.0,49.9949,50.014,49.9853,50.014,55626.0
2024-04-11 14:40:00,52.21,52.22,52.19,52.2,66784.0,50.0045,50.014,49.9853,49.9949,66784.0
2024-04-11 14:45:00,52.2,52.2,52.17,52.18,122819.0,49.9949,49.9949,49.9662,49.9757,122819.0
2024-04-11 14:50:00,52.18,52.18,52.15,52.16,69872.0,49.9757,49.9757,49.947,49.9566,69872.0
2024-04-11 14:55:00,52.15,52.17,52.15,52.16,60214.0,49.947,49.9662,49.947,49.9566,60214.0
2024-04-11 15:00:00,52.16,52.18,52.15,52.17,41519.0,49.9566,49.9757,49.947,49.9662,41519.0
2024-04-11 15:05:00,52.17,52.18,52.16,52.16,382975.0,49.9662,49.9757,49.9566,49.9566,382975.0
2024-04-11 15:10:00,52.16,52.17,52.15,52.16,96219.0,49.9566,49.9662,49.947,49.9566,96219.0
2024-04-11 15:15:00,52.16,52.17,52.14,52.16,78279.0,49.9566,49.9662,49.9374,49.9566,78279.0
2024-04-11 15:20:00,52.16,52.18,52.16,52.17,64879.0,49.9566,49.9757,49.9566,49.9662,64879.0
2024-04-11 15:25:00,52.18,52.18,52.16,52.18,60142.0,49.9757,49.9757,49.9566,49.9757,60142.0
2024-04-11 15:30:00,52.17,52.18,52.16,52.18,89333.0,49.9662,49.9757,49.9566,49.9757,89333.0
2024-04-11 15:35:00,52.17,52.2,52.17,52.19,51753.0,49.9662,49.9949,49.9662,49.9853,51753.0
2024-04-11 15:40:00,52.2,52.2,52.18,52.19,55697.0,49.9949,49.9949,49.9757,49.9853,55697.0
2024-04-11 15:45:00,52.18,52.2,52.18,52.18,54984.0,49.9757,49.9949,49.9757,49.9757,54984.0
2024-04-11 15:50:00,52.18,52.18,52.16,52.17,42911.0,49.9757,49.9757,49.9566,49.9662,42911.0
2024-04-11 15:55:00,52.17,52.18,52.15,52.15,168457.0,49.9662,49.9757,49.947,49.947,168457.0
2024-04-12 09:30:00,51.49,51.49,51.42,51.46,159121.0,49.3149,49.3149,49.2478,49.2862,159121.0
2024-04-12 09:35:00,51.46,51.46,51.42,51.42,114065.0,49.2862,49.2862,49.2478,49.2478,114065.0
2024-04-12 09:40:00,51.41,51.47,51.41,51.45,109806.0,49.2383,49.2957,49.2383,49.2766,109806.0
2024-04-12 09:45:00,51.46,51.49,51.43,51.43,190767.0,49.2862,49.3149,49.2574,49.2574,190767.0
2024-04-12 09:50:00,51.43,51.44,51.38,51.39,117263.0,49.2574,49.267,49.2095,49.2191,117263.0
2024-04-12 09:55:00,51.38,51.38,51.35,51.37,161328.0,49.2095,49.2095,49.1808,49.2,161328.0
2024-04-12 10:00:00,51.38,51.38,51.29,51.31,245139.0,49.2095,49.2095,49.1233,49.1425,245139.0
2024-04-12 10:05:00,51.3,51.32,51.24,51.25,330834.0,49.1329,49.1521,49.0754,49.085,330834.0
2024-04-12 10:10:00,51.25,51.27,51.23,51.25,278688.0,49.085,49.1042,49.0659,49.085,278688.0
2024-04-12 10:15:00,51.25,51.27,51.2,51.25,184261.0,49.085,49.1042,49.0371,49.085,184261.0
2024-04-12 10:20:00,51.25,51.27,51.23,51.25,133782.0,49.085,49.1042,49.0659,49.085,133782.0
2024-04-12 10:25:00,51.25,51.26,51.19,51.21,117388.0,49.085,49.0946,49.0276,49.0467,117388.0
2024-04-12 10:30:00,51.2,51.24,51.18,51.19,117135.0,49.0371,49.0754,49.018,49.0276,117135.0
2024-04-12 10:35:00,51.18,51.2,51.15,51.17,139956.0,49.018,49.0371,48.9892,49.0084,139956.0
2024-04-12 10:40:00,51.16,51.19,51.14,51.16,222031.0,48.9988,49.0276,48.9797,48.9988,222031.0
2024-04-12 10:45:00,51.16,51.18,51.13,51.14,141402.0,48.9988,49.018,48.9701,48.9797,141402.0
2024-04-12 10:50:00,51.14,51.14,51.11,51.12,167945.0,48.9797,48.9797,48.9509,48.9605,167945.0
2024-04-12 10:55:00,51.12,51.14,51.09,51.1,142643.0,48.9605,48.9797,48.9318,48.9414,142643.0
2024-04-12 11:00:00,51.09,51.15,51.08,51.15,254052.0,48.9318,48.9892,48.9222,48.9892,254052.0
2024-04-12 11:05:00,51.14,51.14,51.11,51.12,84807.0,48.9797,48.9797,48.9509,48.9605,84807.0
2024-04-12 11:10:00,51.11,51.13,51.09,51.1,229676.0,48.9509,48.9701,48.9318,48.9414,229676.0
2024-04-12 11:15:00,51.09,51.15,51.09,51.14,128583.0,48.9318,48.9892,48.9318,48.9797,128583.0
2024-04-12 11:20:00,51.15,51.18,51.14,51.14,85723.0,48.9892,49.018,48.9797,48.9797,85723.0
2024-04-12 11:25:00,51.14,51.19,51.13,51.18,72269.0,48.9797,49.0276,48.9701,49.018,72269.0
2024-04-12 11:30:00,51.18,51.22,51.17,51.21,62218.0,49.018,49.0563,49.0084,49.0467,62218.0
2024-04-12 11:35:00,51.21,51.23,51.2,51.21,116626.0,49.0467,49.0659,49.0371,49.0467,116626.0
2024-04-12 11:40:00,51.21,51.23,51.19,51.23,155796.0,49.0467,49.0659,49.0276,49.0659,155796.0
2024-04-12 11:45:00,51.23,51.25,51.22,51.25,131940.0,49.0659,49.085,49.0563,49.085,131940.0
2024-04-12 11:50:00,51.25,51.25,51.2,51.22,111721.0,49.085,49.085,49.0371,49.0563,111721.0
2024-04-12 11:55:00,51.22,51.23,51.2,51.21,86636.0,49.0563,49.0659,49.0371,49.0467,86636.0
2024-04-12 12:00:00,51.2,51.22,51.18,51.19,126241.0,49.0371,49.0563,49.018,49.0276,126241.0
2024-04-12 12:05:00,51.19,51.23,51.19,51.2,85131.0,49.0276,49.0659,49.0276,49.0371,85131.0
2024-04-12 12:10:00,51.2,51.2,51.16,51.17,119032.0,49.0371,49.0371,48.9988,49.0084,119032.0
2024-04-12 12:15:00,51.17,51.18,51.14,51.15,207367.0,49.0084,49.018,48.9797,48.9892,207367.0
2024-04-12 12:20:00,51.15,51.17,51.14,51.16,117383.0,48.9892,49.0084,48.9797,48.9988,117383.0
2024-04-12 12:25:00,51.16,51.18,51.12,51.12,49210.0,48.9988,49.018,48.9605,48.9605,49210.0
2024-04-12 12:30:00,51.13,51.14,51.1,51.12,276704.0,48.9701,48.9797,48.9414,48.9605,276704.0
2024-04-12 12:35:00,51.12,51.12,51.06,51.09,115447.0,48.9605,48.9605,48.903,48.9318,115447.0
2024-04-12 12:40:00,51.08,51.1,51.06,51.07,251163.0,48.9222,48.9414,48.903,48.9126,251163.0
2024-04-12 12:45:00,51.06,51.08,51.04,51.05,133508.0,48.903,48.9222,48.8839,48.8935,133508.0
2024-04-12 12:50:00,51.05,51.08,51.05,51.07,84945.0,48.8935,48.9222,48.8935,48.9126,84945.0
2024-04-12 12:55:00,51.06,51.08,51.05,51.05,131358.0,48.903,48.9222,48.8935,48.8935,131358.0
2024-04-12 13:00:00,51.06,51.07,51.04,51.05,128254.0,48.903,48.9126,48.8839,48.8935,128254.0
2024-04-12 13:05:00,51.06,51.07,51.02,51.03,255010.0,48.903,48.9126,48.8647,48.8743,255010.0
2024-04-12 13:10:00,51.03,51.05,51.03,51.04,168509.0,48.8743,48.8935,48.8743,48.8839,168509.0
2024-04-12 13:15:00,51.04,51.07,51.03,51.03,85235.0,48.8839,48.9126,48.8743,48.8743,85235.0
2024-04-12 13:20:00,51.03,51.03,51.0,51.01,54123.0,48.8743,48.8743,48.8456,48.8552,54123.0
2024-04-12 13:25:00,51.01,51.03,51.0,51.02,166758.0,48.8552,48.8743,48.8456,48.8647,166758.0
2024-04-12 13:30:00,51.01,51.02,50.98,50.98,185664.0,48.8552,48.8647,48.8264,48.8264,185664.0
2024-04-12 13:35:00,50.98,50.99,50.97,50.99,99885.0,48.8264,48.836,48.8168,48.836,99885.0
2024-04-12 13:40:00,50.99,51.04,50.98,51.03,155158.0,48.836,48.8839,48.8264,48.8743,155158.0
2024-04-12 13:45:00,51.02,51.07,51.01,51.07,61599.0,48.8647,48.9126,48.8552,48.9126,61599.0
2024-04-12 13:50:00,51.07,51.08,51.05,51.07,56316.0,48.9126,48.9222,48.8935,48.9126,56316.0
2024-04-12 13:55:00,51.07,51.09,51.05,51.07,46341.0,48.9126,48.9318,48.8935,48.9126,46341.0
2024-04-12 14:00:00,51.06,51.06,51.02,51.04,70658.0,48.903,48.903,48.8647,48.8839,70658.0
2024-04-12 14:05:00,51.04,51.09,51.03,51.08,197858.0,48.8839,48.9318,48.8743,48.9222,197858.0
2024-04-12 14:10:00,51.08,51.1,51.06,51.07,63667.0,48.9222,48.9414,48.903,48.9126,63667.0
2024-04-12 14:15:00,51.08,51.09,51.06,51.07,46208.0,48.9222,48.9318,48.903,48.9126,46208.0
2024-04-12 14:20:00,51.08,51.08,51.05,51.05,40462.0,48.9222,48.9222,48.8935,48.8935,40462.0
2024-04-12 14:25:00,51.04,51.05,51.03,51.03,29313.0,48.8839,48.8935,48.8743,48.8743,29313.0
2024-04-12 14:30:00,51.03,51.04,51.0,51.01,93601.0,48.8743,48.8839,48.8456,48.8552,93601.0
2024-04-12 14:35:00,51.01,51.02,50.99,50.99,135010.0,48.8552,48.8647,48.836,48.836,135010.0
2024-04-12 14:40:00,50.98,51.01,50.97,50.99,116635.0,48.8264,48.8552,48.8168,48.836,116635.0
2024-04-12 14:45:00,50.99,51.0,50.97,50.97,39900.0,48.836,48.8456,48.8168,48.8168,39900.0
2024-04-12 14:50:00,50.98,51.0,50.97,50.98,50614.0,48.8264,48.8456,48.8168,48.8264,50614.0
2024-04-12 14:55:00,50.98,51.0,50.97,50.97,47374.0,48.8264,48.8456,48.8168,48.8168,47374.0
2024-04-12 15:00:00,50.97,50.99,50.95,50.98,104432.0,48.8168,48.836,48.7977,48.8264,104432.0
2024-04-12 15:05:00,50.98,50.99,50.97,50.98,204482.0,48.8264,48.836,48.8168,48.8264,204482.0
2024-04-12 15:10:00,50.98,50.98,50.94,50.95,97821.0,48.8264,48.8264,48.7881,48.7977,97821.0
2024-04-12 15:15:00,50.94,50.97,50.93,50.96,156877.0,48.7881,48.8168,48.7785,48.8073,156877.0
2024-04-12 15:20:00,50.95,50.98,50.94,50.97,148765.0,48.7977,48.8264,48.7881,48.8168,148765.0
2024-04-12 15:25:00,50.98,50.98,50.96,50.97,55269.0,48.8264,48.8264,48.8073,48.8168,55269.0
2024-04-12 15:30:00,50.97,51.01,50.96,50.98,103928.0,48.8168,48.8552,48.8073,48.8264,103928.0
2024-04-12 15:35:00,50.98,50.99,50.95,50.95,55181.0,48.8264,48.836,48.7977,48.7977,55181.0
2024-04-12 15:40:00,50.96,51.0,50.95,51.0,63715.0,48.8073,48.8456,48.7977,48.8456,63715.0
2024-04-12 15:45:00,51.0,51.02,50.99,51.02,137070.0,48.8456,48.8647,48.836,48.8647,137070.0
2024-04-12 15:50:00,51.02,51.02,50.97,50.99,97967.0,48.8647,48.8647,48.8168,48.836,97967.0
2024-04-12 15:55:00,50.99,51.03,50.99,51.03,166536.0,48.836,48.8743,48.836,48.8743,166536.0
2024-04-15 09:30:00,51.3,51.3,51.2,51.2,150920.0,49.1329,49.1329,49.0371,49.0371,150920.0
2024-04-15 09:35:00,51.2,51.21,51.15,51.17,126398.0,49.0371,49.0467,48.9892,49.0084,126398.0
2024-04-15 09:40:00,51.18,51.2,51.12,51.16,98927.0,49.018,49.0371,48.9605,48.9988,98927.0
2024-04-15 09:45:00,51.16,51.18,51.14,51.15,90322.0,48.9988,49.018,48.9797,48.9892,90322.0
2024-04-15 09:50:00,51.15,51.19,51.14,51.16,55062.0,48.9892,49.0276,48.9797,48.9988,55062.0
2024-04-15 09:55:00,51.16,51.16,51.1,51.13,80244.0,48.9988,48.9988,48.9414,48.9701,80244.0
2024-04-15 10:00:00,51.13,51.15,51.08,51.08,79548.0,48.9701,48.9892,48.9222,48.9222,79548.0
2024-04-15 10:05:00,51.08,51.09,50.99,51.01,77543.0,48.9222,48.9318,48.836,48.8552,77543.0
2024-04-15 10:10:00,51.0,51.03,50.96,51.03,84540.0,48.8456,48.8743,48.8073,48.8743,84540.0
2024-04-15 10:15:00,51.03,51.07,51.03,51.05,77366.0,48.8743,48.9126,48.8743,48.8935,77366.0
2024-04-15 10:20:00,51.04,51.05,50.99,51.01,56620.0,48.8839,48.8935,48.836,48.8552,56620.0
2024-04-15 10:25:00,51.01,51.01,50.96,50.98,92862.0,48.8552,48.8552,48.8073,48.8264,92862.0
2024-04-15 10:30:00,50.98,51.06,50.98,51.02,104477.0,48.8264,48.903,48.8264,48.8647,104477.0
2024-04-15 10:35:00,51.02,51.08,50.98,50.99,137200.0,48.8647,48.9222,48.8264,48.836,137200.0
2024-04-15 10:40:00,51.0,51.04,51.0,51.01,94612.0,48.8456,48.8839,48.8456,48.8552,94612.0
2024-04-15 10:45:00,51.0,51.01,50.96,50.99,237633.0,48.8456,48.8552,48.8073,48.836,237633.0
2024-04-15 10:50:00,51.01,51.02,50.95,50.96,129703.0,48.8552,48.8647,48.7977,48.8073,129703.0
2024-04-15 10:55:00,50.96,50.98,50.95,50.96,96990.0,48.8073,48.8264,48.7977,48.8073,96990.0
2024-04-15 11:00:00,50.96,50.96,50.93,50.94,173390.0,48.8073,48.8073,48.7785,48.7881,173390.0
2024-04-15 11:05:00,50.95,50.97,50.94,50.95,167625.0,48.7977,48.8168,48.7881,48.7977,167625.0
2024-04-15 11:10:00,50.96,50.98,50.95,50.97,109380.0,48.8073,48.8264,48.7977,48.8168,109380.0
2024-04-15 11:15:00,50.96,50.98,50.95,50.98,151268.0,48.8073,48.8264,48.7977,48.8264,151268.0
2024-04-15 11:20:00,50.98,50.99,50.96,50.98,347276.0,48.8264,48.836,48.8073,48.8264,347276.0
2024-04-15 11:25:00,50.98,51.04,50.98,51.03,146457.0,48.8264,48.8839,48.8264,48.8743,146457.0
2024-04-15 11:30:00,51.03,51.04,51.03,51.04,83682.0,48.8743,48.8839,48.8743,48.8839,83682.0
2024-04-15 11:35:00,51.04,51.05,51.01,51.02,60449.0,48.8839,48.8935,48.8552,48.8647,60449.0
2024-04-15 11:40:00,51.03,51.04,51.0,51.02,81975.0,48.8743,48.8839,48.8456,48.8647,81975.0
2024-04-15 11:45:00,51.03,51.05,51.02,51.02,25725.0,48.8743,48.8935,48.8647,48.8647,25725.0
2024-04-15 11:50:00,51.03,51.08,51.02,51.08,68901.0,48.8743,48.9222,48.8647,48.9222,68901.0
2024-04-15 11:55:00,51.08,51.09,51.05,51.05,59582.0,48.9222,48.9318,48.8935,48.8935,59582.0
2024-04-15 12:00:00,51.05,51.08,51.04,51.08,65136.0,48.8935,48.9222,48.8839,48.9222,65136.0
2024-04-15 12:05:00,51.07,51.08,51.04,51.07,113169.0,48.9126,48.9222,48.8839,48.9126,113169.0
2024-04-15 12:10:00,51.07,51.07,51.03,51.04,60079.0,48.9126,48.9126,48.8743,48.8839,60079.0
2024-04-15 12:15:00,51.04,51.04,50.99,51.0,28162.0,48.8839,48.8839,48.836,48.8456,28162.0
2024-04-15 12:20:00,51.0,51.01,50.94,50.95,91924.0,48.8456,48.8552,48.7881,48.7977,91924.0
2024-04-15 12:25:00,50.95,50.96,50.93,50.94,91124.0,48.7977,48.8073,48.7785,48.7881,91124.0
2024-04-15 12:30:00,50.94,50.95,50.92,50.94,77102.0,48.7881,48.7977,48.769,48.7881,77102.0
2024-04-15 12:35:00,50.95,50.95,50.91,50.93,39759.0,48.7977,48.7977,48.7594,48.7785,39759.0
2024-04-15 12:40:00,50.94,50.95,50.89,50.91,90150.0,48.7881,48.7977,48.7402,48.7594,90150.0
2024-04-15 12:45:00,50.9,50.93,50.89,50.91,22174.0,48.7498,48.7785,48.7402,48.7594,22174.0
2024-04-15 12:50:00,50.91,50.92,50.9,50.92,41924.0,48.7594,48.769,48.7498,48.769,41924.0
2024-04-15 12:55:00,50.91,50.93,50.91,50.93,52763.0,48.7594,48.7785,48.7594,48.7785,52763.0
2024-04-15 13:00:00,50.92,50.92,50.88,50.91,72605.0,48.769,48.769,48.7307,48.7594,72605.0
2024-04-15 13:05:00,50.9,50.93,50.9,50.93,15200.0,48.7498,48.7785,48.7498,48.7785,15200.0
2024-04-15 13:10:00,50.92,50.92,50.87,50.88,80265.0,48.769,48.769,48.7211,48.7307,80265.0
2024-04-15 13:15:00,50.87,50.87,50.83,50.84,30213.0,48.7211,48.7211,48.6828,48.6923,30213.0
2024-04-15 13:20:00,50.84,50.84,50.75,50.76,71727.0,48.6923,48.6923,48.6061,48.6157,71727.0
2024-04-15 13:25:00,50.76,50.77,50.7,50.7,37779.0,48.6157,48.6253,48.5583,48.5583,37779.0
2024-04-15 13:30:00,50.7,50.7,50.64,50.68,48102.0,48.5583,48.5583,48.5008,48.5391,48102.0
2024-04-15 13:35:00,50.69,50.71,50.66,50.67,107695.0,48.5487,48.5678,48.5199,48.5295,107695.0
2024-04-15 13:40:00,50.66,50.72,50.64,50.67,145606.0,48.5199,48.5774,48.5008,48.5295,145606.0
2024-04-15 13:45:00,50.67,50.68,50.62,50.64,47110.0,48.5295,48.5391,48.4816,48.5008,47110.0
2024-04-15 13:50:00,50.64,50.7,50.62,50.69,120646.0,48.5008,48.5583,48.4816,48.5487,120646.0
2024-04-15 13:55:00,50.69,50.72,50.68,50.72,69536.0,48.5487,48.5774,48.5391,48.5774,69536.0
2024-04-15 14:00:00,50.71,50.72,50.66,50.69,58005.0,48.5678,48.5774,48.5199,48.5487,58005.0
2024-04-15 14:05:00,50.69,50.7,50.67,50.69,62398.0,48.5487,48.5583,48.5295,48.5487,62398.0
2024-04-15 14:10:00,50.68,50.69,50.63,50.66,74369.0,48.5391,48.5487,48.4912,48.5199,74369.0
2024-04-15 14:15:00,50.66,50.68,50.64,50.68,191504.0,48.5199,48.5391,48.5008,48.5391,191504.0
2024-04-15 14:20:00,50.68,50.7,50.64,50.65,125572.0,48.5391,48.5583,48.5008,48.5104,125572.0
2024-04-15 14:25:00,50.65,50.68,50.64,50.66,73993.0,48.5104,48.5391,48.5008,48.5199,73993.0
2024-04-15 14:30:00,50.65,50.7,50.64,50.69,170117.0,48.5104,48.5583,48.5008,48.5487,170117.0
2024-04-15 14:35:00,50.7,50.72,50.68,50.69,55860.0,48.5583,48.5774,48.5391,48.5487,55860.0
2024-04-15 14:40:00,50.69,50.71,50.68,50.69,78655.0,48.5487,48.5678,48.5391,48.5487,78655.0
2024-04-15 14:45:00,50.68,50.69,50.65,50.66,81028.0,48.5391,48.5487,48.5104,48.5199,81028.0
2024-04-15 14:50:00,50.66,50.66,50.63,50.64,138000.0,48.5199,48.5199,48.4912,48.5008,138000.0
2024-04-15 14:55:00,50.64,50.69,50.64,50.66,66048.0,48.5008,48.5487,48.5008,48.5199,66048.0
2024-04-15 15:00:00,50.66,50.67,50.63,50.63,185124.0,48.5199,48.5295,48.4912,48.4912,185124.0
2024-04-15 15:05:00,50.63,50.65,50.62,50.65,213925.0,48.4912,48.5104,48.4816,48.5104,213925.0
2024-04-15 15:10:00,50.65,50.66,50.63,50.63,102327.0,48.5104,48.5199,48.4912,48.4912,102327.0
2024-04-15 15:15:00,50.64,50.65,50.59,50.6,33865.0,48.5008,48.5104,48.4529,48.4625,33865.0
2024-04-15 15:20:00,50.6,50.67,50.6,50.65,101744.0,48.4625,48.5295,48.4625,48.5104,101744.0
2024-04-15 15:25:00,50.66,50.67,50.62,50.63,97187.0,48.5199,48.5295,48.4816,48.4912,97187.0
2024-04-15 15:30:00,50.64,50.69,50.63,50.67,95829.0,48.5008,48.5487,48.4912,48.5295,95829.0
2024-04-15 15:35:00,50.68,50.69,50.66,50.68,83130.0,48.5391,48.5487,48.5199,48.5391,83130.0
2024-04-15 15:40:00,50.68,50.69,50.64,50.64,116966.0,48.5391,48.5487,48.5008,48.5008,116966.0
2024-04-15 15:45:00,50.64,50.69,50.64,50.69,118377.0,48.5008,48.5487,48.5008,48.5487,118377.0
2024-04-15 15:50:00,50.68,50.7,50.67,50.7,79693.0,48.5391,48.5583,48.5295,48.5583,79693.0
2024-04-15 15:55:00,50.69,50.71,50.68,50.69,224501.0,48.5487,48.5678,48.5391,48.5487,224501.0
2024-04-16 09:30:00,50.03,50.04,49.98,50.0,338522.0,47.9166,47.9261,47.8687,47.8878,338522.0
2024-04-16 09:35:00,49.99,50.01,49.94,49.96,152088.0,47.8782,47.8974,47.8304,47.8495,152088.0
2024-04-16 09:40:00,49.96,49.97,49.91,49.93,100427.0,47.8495,47.8591,47.8016,47.8208,100427.0
2024-04-16 09:45:00,49.94,49.97,49.87,49.91,72834.0,47.8304,47.8591,47.7633,47.8016,72834.0
2024-04-16 09:50:00,49.91,49.95,49.91,49.92,181945.0,47.8016,47.8399,47.8016,47.8112,181945.0
2024-04-16 09:55:00,49.91,49.97,49.9,49.96,212640.0,47.8016,47.8591,47.7921,47.8495,212640.0
2024-04-16 10:00:00,49.95,49.97,49.92,49.95,175999.0,47.8399,47.8591,47.8112,47.8399,175999.0
2024-04-16 10:05:00,49.95,50.01,49.92,50.01,258727.0,47.8399,47.8974,47.8112,47.8974,258727.0
2024-04-16 10:10:00,50.01,50.03,49.98,50.03,200344.0,47.8974,47.9166,47.8687,47.9166,200344.0
2024-04-16 10:15:00,50.03,50.07,50.03,50.05,208271.0,47.9166,47.9549,47.9166,47.9357,208271.0
2024-04-16 10:20:00,50.06,50.09,50.0,50.0,167020.0,47.9453,47.974,47.8878,47.8878,167020.0
2024-04-16 10:25:00,50.0,50.02,49.95,49.96,200875.0,47.8878,47.907,47.8399,47.8495,200875.0
2024-04-16 10:30:00,49.95,49.98,49.93,49.96,149649.0,47.8399,47.8687,47.8208,47.8495,149649.0
2024-04-16 10:35:00,49.96,49.98,49.91,49.95,187813.0,47.8495,47.8687,47.8016,47.8399,187813.0
2024-04-16 10:40:00,49.96,50.03,49.95,50.02,238579.0,47.8495,47.9166,47.8399,47.907,238579.0
2024-04-16 10:45:00,50.01,50.04,50.0,50.02,196081.0,47.8974,47.9261,47.8878,47.907,196081.0
2024-04-16 10:50:00,50.03,50.04,49.99,50.02,344997.0,47.9166,47.9261,47.8782,47.907,344997.0
2024-04-16 10:55:00,50.01,50.02,49.98,49.98,198351.0,47.8974,47.907,47.8687,47.8687,198351.0
2024-04-16 11:00:00,49.98,50.04,49.98,50.03,254891.0,47.8687,47.9261,47.8687,47.9166,254891.0
2024-04-16 11:05:00,50.03,50.05,50.02,50.03,179370.0,47.9166,47.9357,47.907,47.9166,179370.0
2024-04-16 11:10:00,50.04,50.05,50.0,50.01,196845.0,47.9261,47.9357,47.8878,47.8974,196845.0
2024-04-16 11:15:00,50.01,50.06,50.01,50.05,275609.0,47.8974,47.9453,47.8974,47.9357,275609.0
2024-04-16 11:20:00,50.05,50.06,50.01,50.05,154052.0,47.9357,47.9453,47.8974,47.9357,154052.0
2024-04-16 11:25:00,50.05,50.08,50.04,50.07,162091.0,47.9357,47.9644,47.9261,47.9549,162091.0
2024-04-16 11:30:00,50.07,50.07,50.02,50.04,229957.0,47.9549,47.9549,47.907,47.9261,229957.0
2024-04-16 11:35:00,50.04,50.06,50.03,50.04,205830.0,47.9261,47.9453,47.9166,47.9261,205830.0
2024-04-16 11:40:00,50.04,50.09,50.03,50.07,195085.0,47.9261,47.974,47.9166,47.9549,195085.0
2024-04-16 11:45:00,50.06,50.08,50.03,50.05,92567.0,47.9453,47.9644,47.9166,47.9357,92567.0
2024-04-16 11:50:00,50.05,50.1,50.05,50.1,99466.0,47.9357,47.9836,47.9357,47.9836,99466.0
2024-04-16 11:55:00,50.1,50.12,50.06,50.06,90918.0,47.9836,48.0028,47.9453,47.9453,90918.0
2024-04-16 12:00:00,50.05,50.06,50.01,50.03,59480.0,47.9357,47.9453,47.8974,47.9166,59480.0
2024-04-16 12:05:00,50.03,50.09,50.02,50.08,116203.0,47.9166,47.974,47.907,47.9644,116203.0
2024-04-16 12:10:00,50.08,50.09,50.05,50.07,122852.0,47.9644,47.974,47.9357,47.9549,122852.0
2024-04-16 12:15:00,50.07,50.09,50.06,50.09,53385.0,47.9549,47.974,47.9453,47.974,53385.0
2024-04-16 12:20:00,50.08,50.09,50.06,50.07,75056.0,47.9644,47.974,47.9453,47.9549,75056.0
2024-04-16 12:25:00,50.07,50.1,50.05,50.06,123652.0,47.9549,47.9836,47.9357,47.9453,123652.0
2024-04-16 12:30:00,50.06,50.09,50.05,50.06,545946.0,47.9453,47.974,47.9357,47.9453,545946.0
2024-04-16 12:35:00,50.07,50.07,50.04,50.06,141315.0,47.9549,47.9549,47.9261,47.9453,141315.0
2024-04-16 12:40:00,50.06,50.08,50.04,50.05,102785.0,47.9453,47.9644,47.9261,47.9357,102785.0
2024-04-16 12:45:00,50.05,50.11,50.05,50.11,138729.0,47.9357,47.9932,47.9357,47.9932,138729.0
2024-04-16 12:50:00,50.11,50.12,50.08,50.09,155526.0,47.9932,48.0028,47.9644,47.974,155526.0
2024-04-16 12:55:00,50.09,50.11,50.06,50.09,152131.0,47.974,47.9932,47.9453,47.974,152131.0
2024-04-16 13:00:00,50.1,50.11,50.06,50.07,29037.0,47.9836,47.9932,47.9453,47.9549,29037.0
2024-04-16 13:05:00,50.07,50.11,50.06,50.11,87806.0,47.9549,47.9932,47.9453,47.9932,87806.0
2024-04-16 13:10:00,50.11,50.11,50.07,50.09,67655.0,47.9932,47.9932,47.9549,47.974,67655.0
2024-04-16 13:15:00,50.09,50.11,50.07,50.1,226181.0,47.974,47.9932,47.9549,47.9836,226181.0
2024-04-16 13:20:00,50.1,50.1,50.07,50.1,41175.0,47.9836,47.9836,47.9549,47.9836,41175.0
2024-04-16 13:25:00,50.11,50.11,50.05,50.05,51653.0,47.9932,47.9932,47.9357,47.9357,51653.0
2024-04-16 13:30:00,50.05,50.06,49.93,49.99,333079.0,47.9357,47.9453,47.8208,47.8782,333079.0
2024-04-16 13:35:00,50.0,50.08,50.0,50.05,164374.0,47.8878,47.9644,47.8878,47.9357,164374.0
2024-04-16 13:40:00,50.06,50.12,50.06,50.08,193310.0,47.9453,48.0028,47.9453,47.9644,193310.0
2024-04-16 13:45:00,50.08,50.1,50.01,50.01,55190.0,47.9644,47.9836,47.8974,47.8974,55190.0
2024-04-16 13:50:00,50.01,50.06,49.96,50.05,114001.0,47.8974,47.9453,47.8495,47.9357,114001.0
2024-04-16 13:55:00,50.05,50.07,50.02,50.07,39180.0,47.9357,47.9549,47.907,47.9549,39180.0
2024-04-16 14:00:00,50.06,50.08,50.04,50.08,39611.0,47.9453,47.9644,47.9261,47.9644,39611.0
2024-04-16 14:05:00,50.08,50.23,50.07,50.22,116099.0,47.9644,48.1081,47.9549,48.0985,116099.0
2024-04-16 14:10:00,50.21,50.24,50.13,50.13,34156.0,48.089,48.1177,48.0123,48.0123,34156.0
2024-04-16 14:15:00,50.13,50.13,50.05,50.05,81913.0,48.0123,48.0123,47.9357,47.9357,81913.0
2024-04-16 14:20:00,50.06,50.07,50.0,50.04,98133.0,47.9453,47.9549,47.8878,47.9261,98133.0
2024-04-16 14:25:00,50.04,50.08,50.02,50.05,125505.0,47.9261,47.9644,47.907,47.9357,125505.0
2024-04-16 14:30:00,50.05,50.12,50.03,50.11,101429.0,47.9357,48.0028,47.9166,47.9932,101429.0
2024-04-16 14:35:00,50.12,50.13,50.09,50.1,57565.0,48.0028,48.0123,47.974,47.9836,57565.0
2024-04-16 14:40:00,50.1,50.13,50.08,50.12,85084.0,47.9836,48.0123,47.9644,48.0028,85084.0
2024-04-16 14:45:00,50.11,50.12,50.08,50.09,37545.0,47.9932,48.0028,47.9644,47.974,37545.0
2024-04-16 14:50:00,50.09,50.16,50.09,50.15,34416.0,47.974,48.0411,47.974,48.0315,34416.0
2024-04-16 14:55:00,50.15,50.16,50.13,50.15,55861.0,48.0315,48.0411,48.0123,48.0315,55861.0
2024-04-16 15:00:00,50.15,50.15,50.11,50.12,82352.0,48.0315,48.0315,47.9932,48.0028,82352.0
2024-04-16 15:05:00,50.11,50.14,50.1,50.11,40362.0,47.9932,48.0219,47.9836,47.9932,40362.0
2024-04-16 15:10:00,50.12,50.13,50.1,50.11,92684.0,48.0028,48.0123,47.9836,47.9932,92684.0
2024-04-16 15:15:00,50.1,50.12,50.08,50.11,59171.0,47.9836,48.0028,47.9644,47.9932,59171.0
2024-04-16 15:20:00,50.11,50.13,50.1,50.12,62128.0,47.9932,48.0123,47.9836,48.0028,62128.0
2024-04-16 15:25:00,50.12,50.14,50.11,50.13,72746.0,48.0028,48.0219,47.9932,48.0123,72746.0
2024-04-16 15:30:00,50.13,50.13,50.04,50.05,41854.0,48.0123,48.0123,47.9261,47.9357,41854.0
2024-04-16 15:35:00,50.04,50.1,50.03,50.09,180192.0,47.9261,47.9836,47.9166,47.974,180192.0
2024-04-16 15:40:00,50.09,50.09,50.06,50.08,59180.0,47.974,47.974,47.9453,47.9644,59180.0
2024-04-16 15:45:00,50.08,50.1,50.05,50.09,44621.0,47.9644,47.9836,47.9357,47.974,44621.0
2024-04-16 15:50:00,50.09,50.09,50.07,50.08,54000.0,47.974,47.974,47.9549,47.9644,54000.0
2024-04-16 15:55:00,50.09,50.09,50.02,50.03,118483.0,47.974,47.974,47.907,47.9166,118483.0
2024-04-17 09:30:00,50.34,50.35,50.31,50.31,129814.0,48.2135,48.223,48.1847,48.1847,129814.0
2024-04-17 09:35:00,50.3,50.34,50.27,50.3,69479.0,48.1752,48.2135,48.1464,48.1752,69479.0
2024-04-17 09:40:00,50.3,50.3,50.25,50.3,75055.0,48.1752,48.1752,48.1273,48.1752,75055.0
2024-04-17 09:45:00,50.3,50.32,50.26,50.27,177885.0,48.1752,48.1943,48.1368,48.1464,177885.0
2024-04-17 09:50:00,50.27,50.29,50.25,50.27,123977.0,48.1464,48.1656,48.1273,48.1464,123977.0
2024-04-17 09:55:00,50.27,50.28,50.21,50.22,96306.0,48.1464,48.156,48.089,48.0985,96306.0
2024-04-17 10:00:00,50.21,50.22,50.14,50.16,72294.0,48.089,48.0985,48.0219,48.0411,72294.0
2024-04-17 10:05:00,50.16,50.19,50.14,50.16,72206.0,48.0411,48.0698,48.0219,48.0411,72206.0
2024-04-17 10:10:00,50.16,50.16,50.1,50.14,118932.0,48.0411,48.0411,47.9836,48.0219,118932.0
2024-04-17 10:15:00,50.14,50.14,50.1,50.13,76359.0,48.0219,48.0219,47.9836,48.0123,76359.0
2024-04-17 10:20:00,50.14,50.14,50.07,50.13,104681.0,48.0219,48.0219,47.9549,48.0123,104681.0
2024-04-17 10:25:00,50.12,50.17,50.12,50.13,94747.0,48.0028,48.0506,48.0028,48.0123,94747.0
2024-04-17 10:30:00,50.14,50.16,50.12,50.12,42623.0,48.0219,48.0411,48.0028,48.0028,42623.0
2024-04-17 10:35:00,50.11,50.14,50.09,50.11,70256.0,47.9932,48.0219,47.974,47.9932,70256.0
2024-04-17 10:40:00,50.11,50.13,50.1,50.12,40195.0,47.9932,48.0123,47.9836,48.0028,40195.0
2024-04-17 10:45:00,50.12,50.15,50.11,50.14,37162.0,48.0028,48.0315,47.9932,48.0219,37162.0
2024-04-17 10:50:00,50.14,50.14,50.02,50.04,98032.0,48.0219,48.0219,47.907,47.9261,98032.0
2024-04-17 10:55:00,50.04,50.07,50.04,50.05,73065.0,47.9261,47.9549,47.9261,47.9357,73065.0
2024-04-17 11:00:00,50.06,50.13,50.05,50.13,45101.0,47.9453,48.0123,47.9357,48.0123,45101.0
2024-04-17 11:05:00,50.13,50.14,50.07,50.1,47235.0,48.0123,48.0219,47.9549,47.9836,47235.0
2024-04-17 11:10:00,50.1,50.12,50.08,50.09,64479.0,47.9836,48.0028,47.9644,47.974,64479.0
2024-04-17 11:15:00,50.1,50.11,50.05,50.06,139286.0,47.9836,47.9932,47.9357,47.9453,139286.0
2024-04-17 11:20:00,50.06,50.1,50.05,50.08,152937.0,47.9453,47.9836,47.9357,47.9644,152937.0
2024-04-17 11:25:00,50.08,50.1,50.05,50.05,92690.0,47.9644,47.9836,47.9357,47.9357,92690.0
2024-04-17 11:30:00,50.05,50.05,50.0,50.02,88375.0,47.9357,47.9357,47.8878,47.907,88375.0
2024-04-17 11:35:00,50.02,50.05,50.02,50.04,114768.0,47.907,47.9357,47.907,47.9261,114768.0
2024-04-17 11:40:00,50.03,50.06,50.02,50.05,67370.0,47.9166,47.9453,47.907,47.9357,67370.0
2024-04-17 11:45:00,50.05,50.06,50.02,50.04,408766.0,47.9357,47.9453,47.907,47.9261,408766.0
2024-04-17 11:50:00,50.04,50.06,50.03,50.05,90670.0,47.9261,47.9453,47.9166,47.9357,90670.0
2024-04-17 11:55:00,50.05,50.07,50.04,50.05,194550.0,47.9357,47.9549,47.9261,47.9357,194550.0
2024-04-17 12:00:00,50.04,50.05,49.98,49.98,111741.0,47.9261,47.9357,47.8687,47.8687,111741.0
2024-04-17 12:05:00,49.98,49.98,49.93,49.95,59787.0,47.8687,47.8687,47.8208,47.8399,59787.0
2024-04-17 12:10:00,49.95,50.01,49.94,49.98,169017.0,47.8399,47.8974,47.8304,47.8687,169017.0
2024-04-17 12:15:00,49.98,49.99,49.95,49.96,116883.0,47.8687,47.8782,47.8399,47.8495,116883.0
2024-04-17 12:20:00,49.95,49.98,49.94,49.95,146661.0,47.8399,47.8687,47.8304,47.8399,146661.0
2024-04-17 12:25:00,49.95,50.0,49.95,50.0,115908.0,47.8399,47.8878,47.8399,47.8878,115908.0
2024-04-17 12:30:00,49.99,50.01,49.97,50.0,148343.0,47.8782,47.8974,47.8591,47.8878,148343.0
2024-04-17 12:35:00,49.99,50.0,49.96,49.97,90714.0,47.8782,47.8878,47.8495,47.8591,90714.0
2024-04-17 12:40:00,49.97,49.97,49.91,49.91,112452.0,47.8591,47.8591,47.8016,47.8016,112452.0
2024-04-17 12:45:00,49.91,49.96,49.89,49.96,48739.0,47.8016,47.8495,47.7825,47.8495,48739.0
2024-04-17 12:50:00,49.97,49.98,49.93,49.95,71100.0,47.8591,47.8687,47.8208,47.8399,71100.0
2024-04-17 12:55:00,49.94,49.97,49.93,49.96,54160.0,47.8304,47.8591,47.8208,47.8495,54160.0
2024-04-17 13:00:00,49.95,50.03,49.94,50.0,255043.0,47.8399,47.9166,47.8304,47.8878,255043.0
2024-04-17 13:05:00,50.0,50.05,49.99,50.04,50066.0,47.8878,47.9357,47.8782,47.9261,50066.0
2024-04-17 13:10:00,50.04,50.05,50.0,50.01,47020.0,47.9261,47.9357,47.8878,47.8974,47020.0
2024-04-17 13:15:00,50.02,50.06,50.01,50.04,99370.0,47.907,47.9453,47.8974,47.9261,99370.0
2024-04-17 13:20:00,50.04,50.07,50.03,50.05,47649.0,47.9261,47.9549,47.9166,47.9357,47649.0
2024-04-17 13:25:00,50.05,50.09,50.04,50.07,33611.0,47.9357,47.974,47.9261,47.9549,33611.0
2024-04-17 13:30:00,50.08,50.09,50.07,50.09,56043.0,47.9644,47.974,47.9549,47.974,56043.0
2024-04-17 13:35:00,50.09,50.13,50.08,50.11,39039.0,47.974,48.0123,47.9644,47.9932,39039.0
2024-04-17 13:40:00,50.11,50.13,50.07,50.1,64384.0,47.9932,48.0123,47.9549,47.9836,64384.0
2024-04-17 13:45:00,50.09,50.1,50.05,50.09,31181.0,47.974,47.9836,47.9357,47.974,31181.0
2024-04-17 13:50:00,50.1,50.13,50.08,50.13,49292.0,47.9836,48.0123,47.9644,48.0123,49292.0
2024-04-17 13:55:00,50.13,50.16,50.12,50.16,26506.0,48.0123,48.0411,48.0028,48.0411,26506.0
2024-04-17 14:00:00,50.15,50.17,50.13,50.16,57248.0,48.0315,48.0506,48.0123,48.0411,57248.0
2024-04-17 14:05:00,50.17,50.18,50.14,50.18,84512.0,48.0506,48.0602,48.0219,48.0602,84512.0
2024-04-17 14:10:00,50.18,50.18,50.14,50.15,94348.0,48.0602,48.0602,48.0219,48.0315,94348.0
2024-04-17 14:15:00,50.15,50.16,50.11,50.13,94008.0,48.0315,48.0411,47.9932,48.0123,94008.0
2024-04-17 14:20:00,50.13,50.13,50.09,50.11,68928.0,48.0123,48.0123,47.974,47.9932,68928.0
2024-04-17 14:25:00,50.11,50.13,50.09,50.09,133849.0,47.9932,48.0123,47.974,47.974,133849.0
2024-04-17 14:30:00,50.1,50.11,50.08,50.09,163109.0,47.9836,47.9932,47.9644,47.974,163109.0
2024-04-17 14:35:00,50.1,50.12,50.07,50.11,150442.0,47.9836,48.0028,47.9549,47.9932,150442.0
2024-04-17 14:40:00,50.11,50.2,50.1,50.2,154849.0,47.9932,48.0794,47.9836,48.0794,154849.0
2024-04-17 14:45:00,50.19,50.21,50.16,50.16,66995.0,48.0698,48.089,48.0411,48.0411,66995.0
2024-04-17 14:50:00,50.17,50.18,50.06,50.08,89397.0,48.0506,48.0602,47.9453,47.9644,89397.0
2024-04-17 14:55:00,50.08,50.09,50.05,50.07,132066.0,47.9644,47.974,47.9357,47.9549,132066.0
2024-04-17 15:00:00,50.07,50.07,50.04,50.05,119741.0,47.9549,47.9549,47.9261,47.9357,119741.0
2024-04-17 15:05:00,50.05,50.06,50.02,50.03,77142.0,47.9357,47.9453,47.907,47.9166,77142.0
2024-04-17 15:10:00,50.04,50.05,50.0,50.0,64710.0,47.9261,47.9357,47.8878,47.8878,64710.0
2024-04-17 15:15:00,50.01,50.06,50.0,50.05,50581.0,47.8974,47.9453,47.8878,47.9357,50581.0
2024-04-17 15:20:00,50.05,50.06,50.02,50.04,72799.0,47.9357,47.9453,47.907,47.9261,72799.0
2024-04-17 15:25:00,50.04,50.05,50.01,50.01,51705.0,47.9261,47.9357,47.8974,47.8974,51705.0
2024-04-17 15:30:00,50.02,50.06,50.01,50.05,89010.0,47.907,47.9453,47.8974,47.9357,89010.0
2024-04-17 15:35:00,50.05,50.05,50.01,50.02,86521.0,47.9357,47.9357,47.8974,47.907,86521.0
2024-04-17 15:40:00,50.03,50.06,50.01,50.04,102417.0,47.9166,47.9453,47.8974,47.9261,102417.0
2024-04-17 15:45:00,50.05,50.08,50.04,50.06,70095.0,47.9357,47.9644,47.9261,47.9453,70095.0
2024-04-17 15:50:00,50.06,50.07,50.02,50.07,67388.0,47.9453,47.9549,47.907,47.9549,67388.0
2024-04-17 15:55:00,50.06,50.07,50.01,50.02,110201.0,47.9453,47.9549,47.8974,47.907,110201.0
2024-04-18 09:30:00,50.32,50.41,50.29,50.38,331435.0,48.1943,48.2805,48.1656,48.2518,331435.0
2024-04-18 09:35:00,50.37,50.37,50.24,50.24,211441.0,48.2422,48.2422,48.1177,48.1177,211441.0
2024-04-18 09:40:00,50.24,50.29,50.23,50.25,171077.0,48.1177,48.1656,48.1081,48.1273,171077.0
2024-04-18 09:45:00,50.25,50.34,50.23,50.33,111094.0,48.1273,48.2135,48.1081,48.2039,111094.0
2024-04-18 09:50:00,50.34,50.34,50.25,50.25,131917.0,48.2135,48.2135,48.1273,48.1273,131917.0
2024-04-18 09:55:00,50.25,50.33,50.25,50.33,104467.0,48.1273,48.2039,48.1273,48.2039,104467.0
2024-04-18 10:00:00,50.33,50.34,50.26,50.27,97625.0,48.2039,48.2135,48.1368,48.1464,97625.0
2024-04-18 10:05:00,50.29,50.37,50.28,50.36,84764.0,48.1656,48.2422,48.156,48.2326,84764.0
2024-04-18 10:10:00,50.36,50.38,50.33,50.38,74467.0,48.2326,48.2518,48.2039,48.2518,74467.0
2024-04-18 10:15:00,50.37,50.39,50.35,50.38,59323.0,48.2422,48.2614,48.223,48.2518,59323.0
2024-04-18 10:20:00,50.37,50.37,50.34,50.35,66589.0,48.2422,48.2422,48.2135,48.223,66589.0
2024-04-18 10:25:00,50.35,50.41,50.35,50.38,80286.0,48.223,48.2805,48.223,48.2518,80286.0
2024-04-18 10:30:00,50.38,50.42,50.37,50.4,93198.0,48.2518,48.2901,48.2422,48.2709,93198.0
2024-04-18 10:35:00,50.4,50.47,50.39,50.44,44096.0,48.2709,48.338,48.2614,48.3092,44096.0
2024-04-18 10:40:00,50.43,50.48,50.41,50.47,39588.0,48.2997,48.3475,48.2805,48.338,39588.0
2024-04-18 10:45:00,50.47,50.5,50.45,50.49,49282.0,48.338,48.3667,48.3188,48.3571,49282.0
2024-04-18 10:50:00,50.49,50.49,50.44,50.46,87128.0,48.3571,48.3571,48.3092,48.3284,87128.0
2024-04-18 10:55:00,50.46,50.49,50.41,50.43,148500.0,48.3284,48.3571,48.2805,48.2997,148500.0
2024-04-18 11:00:00,50.43,50.46,50.42,50.43,50965.0,48.2997,48.3284,48.2901,48.2997,50965.0
2024-04-18 11:05:00,50.43,50.5,50.43,50.49,127412.0,48.2997,48.3667,48.2997,48.3571,127412.0
2024-04-18 11:10:00,50.49,50.52,50.47,50.5,99637.0,48.3571,48.3859,48.338,48.3667,99637.0
2024-04-18 11:15:00,50.49,50.53,50.49,50.5,79042.0,48.3571,48.3954,48.3571,48.3667,79042.0
2024-04-18 11:20:00,50.5,50.54,50.49,50.52,41279.0,48.3667,48.405,48.3571,48.3859,41279.0
2024-04-18 11:25:00,50.52,50.52,50.47,50.48,85012.0,48.3859,48.3859,48.338,48.3475,85012.0
2024-04-18 11:30:00,50.48,50.49,50.44,50.45,77027.0,48.3475,48.3571,48.3092,48.3188,77027.0
2024-04-18 11:35:00,50.46,50.47,50.43,50.44,69499.0,48.3284,48.338,48.2997,48.3092,69499.0
2024-04-18 11:40:00,50.43,50.43,50.4,50.42,82510.0,48.2997,48.2997,48.2709,48.2901,82510.0
2024-04-18 11:45:00,50.42,50.42,50.38,50.4,80937.0,48.2901,48.2901,48.2518,48.2709,80937.0
2024-04-18 11:50:00,50.4,50.42,50.38,50.41,125274.0,48.2709,48.2901,48.2518,48.2805,125274.0
2024-04-18 11:55:00,50.41,50.43,50.4,50.42,115206.0,48.2805,48.2997,48.2709,48.2901,115206.0
2024-04-18 12:00:00,50.42,50.45,50.4,50.41,67519.0,48.2901,48.3188,48.2709,48.2805,67519.0
2024-04-18 12:05:00,50.41,50.41,50.35,50.37,133097.0,48.2805,48.2805,48.223,48.2422,133097.0
2024-04-18 12:10:00,50.37,50.4,50.36,50.37,93458.0,48.2422,48.2709,48.2326,48.2422,93458.0
2024-04-18 12:15:00,50.36,50.4,50.35,50.4,99507.0,48.2326,48.2709,48.223,48.2709,99507.0
2024-04-18 12:20:00,50.39,50.4,50.36,50.37,50578.0,48.2614,48.2709,48.2326,48.2422,50578.0
2024-04-18 12:25:00,50.37,50.4,50.35,50.37,152475.0,48.2422,48.2709,48.223,48.2422,152475.0
2024-04-18 12:30:00,50.37,50.39,50.32,50.32,49740.0,48.2422,48.2614,48.1943,48.1943,49740.0
2024-04-18 12:35:00,50.32,50.38,50.32,50.36,38379.0,48.1943,48.2518,48.1943,48.2326,38379.0
2024-04-18 12:40:00,50.36,50.37,50.31,50.33,42744.0,48.2326,48.2422,48.1847,48.2039,42744.0
2024-04-18 12:45:00,50.33,50.33,50.27,50.29,102461.0,48.2039,48.2039,48.1464,48.1656,102461.0
2024-04-18 12:50:00,50.29,50.29,50.25,50.27,84221.0,48.1656,48.1656,48.1273,48.1464,84221.0
2024-04-18 12:55:00,50.27,50.29,50.26,50.26,116570.0,48.1464,48.1656,48.1368,48.1368,116570.0
2024-04-18 13:00:00,50.26,50.3,50.25,50.27,32382.0,48.1368,48.1752,48.1273,48.1464,32382.0
2024-04-18 13:05:00,50.26,50.27,50.24,50.27,69035.0,48.1368,48.1464,48.1177,48.1464,69035.0
2024-04-18 13:10:00,50.26,50.26,50.21,50.22,68542.0,48.1368,48.1368,48.089,48.0985,68542.0
2024-04-18 13:15:00,50.22,50.23,50.17,50.2,132240.0,48.0985,48.1081,48.0506,48.0794,132240.0
2024-04-18 13:20:00,50.21,50.22,50.15,50.15,105024.0,48.089,48.0985,48.0315,48.0315,105024.0
2024-04-18 13:25:00,50.15,50.24,50.14,50.23,65145.0,48.0315,48.1177,48.0219,48.1081,65145.0
2024-04-18 13:30:00,50.23,50.24,50.19,50.21,35879.0,48.1081,48.1177,48.0698,48.089,35879.0
2024-04-18 13:35:00,50.2,50.22,50.18,50.19,27026.0,48.0794,48.0985,48.0602,48.0698,27026.0
2024-04-18 13:40:00,50.19,50.22,50.15,50.21,31980.0,48.0698,48.0985,48.0315,48.089,31980.0
2024-04-18 13:45:00,50.21,50.25,50.21,50.23,44723.0,48.089,48.1273,48.089,48.1081,44723.0
2024-04-18 13:50:00,50.23,50.23,50.18,50.19,53516.0,48.1081,48.1081,48.0602,48.0698,53516.0
2024-04-18 13:55:00,50.2,50.24,50.2,50.23,19511.0,48.0794,48.1177,48.0794,48.1081,19511.0
2024-04-18 14:00:00,50.22,50.24,50.21,50.23,87022.0,48.0985,48.1177,48.089,48.1081,87022.0
2024-04-18 14:05:00,50.23,50.24,50.21,50.22,43904.0,48.1081,48.1177,48.089,48.0985,43904.0
2024-04-18 14:10:00,50.22,50.25,50.2,50.24,177289.0,48.0985,48.1273,48.0794,48.1177,177289.0
2024-04-18 14:15:00,50.23,50.27,50.23,50.25,55224.0,48.1081,48.1464,48.1081,48.1273,55224.0
2024-04-18 14:20:00,50.25,50.29,50.23,50.27,87415.0,48.1273,48.1656,48.1081,48.1464,87415.0
2024-04-18 14:25:00,50.26,50.29,50.23,50.25,83378.0,48.1368,48.1656,48.1081,48.1273,83378.0
2024-04-18 14:30:00,50.25,50.25,50.19,50.2,111666.0,48.1273,48.1273,48.0698,48.0794,111666.0
2024-04-18 14:35:00,50.2,50.23,50.19,50.22,49583.0,48.0794,48.1081,48.0698,48.0985,49583.0
2024-04-18 14:40:00,50.22,50.26,50.21,50.25,61349.0,48.0985,48.1368,48.089,48.1273,61349.0
2024-04-18 14:45:00,50.25,50.26,50.22,50.25,93157.0,48.1273,48.1368,48.0985,48.1273,93157.0
2024-04-18 14:50:00,50.24,50.24,50.21,50.23,47653.0,48.1177,48.1177,48.089,48.1081,47653.0
2024-04-18 14:55:00,50.23,50.24,50.19,50.2,89332.0,48.1081,48.1177,48.0698,48.0794,89332.0
2024-04-18 15:00:00,50.2,50.25,50.2,50.24,103029.0,48.0794,48.1273,48.0794,48.1177,103029.0
2024-04-18 15:05:00,50.24,50.27,50.23,50.24,231410.0,48.1177,48.1464,48.1081,48.1177,231410.0
2024-04-18 15:10:00,50.25,50.28,50.24,50.25,53740.0,48.1273,48.156,48.1177,48.1273,53740.0
2024-04-18 15:15:00,50.26,50.26,50.23,50.26,153374.0,48.1368,48.1368,48.1081,48.1368,153374.0
2024-04-18 15:20:00,50.26,50.27,50.24,50.26,111054.0,48.1368,48.1464,48.1177,48.1368,111054.0
2024-04-18 15:25:00,50.25,50.27,50.23,50.26,210786.0,48.1273,48.1464,48.1081,48.1368,210786.0
2024-04-18 15:30:00,50.26,50.28,50.26,50.28,91826.0,48.1368,48.156,48.1368,48.156,91826.0
2024-04-18 15:35:00,50.28,50.3,50.27,50.28,40018.0,48.156,48.1752,48.1464,48.156,40018.0
2024-04-18 15:40:00,50.28,50.3,50.27,50.29,46063.0,48.156,48.1752,48.1464,48.1656,46063.0
2024-04-18 15:45:00,50.29,50.29,50.28,50.28,25348.0,48.1656,48.1656,48.156,48.156,25348.0
2024-04-18 15:50:00,50.28,50.31,50.26,50.26,123365.0,48.156,48.1847,48.1368,48.1368,123365.0
2024-04-18 15:55:00,50.26,50.29,50.26,50.28,117112.0,48.1368,48.1656,48.1368,48.156,117112.0
2024-04-19 09:30:00,50.04,50.14,50.02,50.13,134326.0,47.9261,48.0219,47.907,48.0123,134326.0
2024-04-19 09:35:00,50.13,50.15,50.05,50.08,327060.0,48.0123,48.0315,47.9357,47.9644,327060.0
2024-04-19 09:40:00,50.08,50.12,50.06,50.11,98924.0,47.9644,48.0028,47.9453,47.9932,98924.0
2024-04-19 09:45:00,50.1,50.14,50.05,50.07,87564.0,47.9836,48.0219,47.9357,47.9549,87564.0
2024-04-19 09:50:00,50.06,50.1,50.03,50.09,75402.0,47.9453,47.9836,47.9166,47.974,75402.0
2024-04-19 09:55:00,50.08,50.12,50.06,50.08,72955.0,47.9644,48.0028,47.9453,47.9644,72955.0
2024-04-19 10:00:00,50.08,50.1,50.05,50.08,67931.0,47.9644,47.9836,47.9357,47.9644,67931.0
2024-04-19 10:05:00,50.09,50.1,50.06,50.07,222348.0,47.974,47.9836,47.9453,47.9549,222348.0
2024-04-19 10:10:00,50.07,50.07,50.02,50.03,139781.0,47.9549,47.9549,47.907,47.9166,139781.0
2024-04-19 10:15:00,50.03,50.06,50.01,50.03,113251.0,47.9166,47.9453,47.8974,47.9166,113251.0
2024-04-19 10:20:00,50.03,50.09,50.02,50.02,136017.0,47.9166,47.974,47.907,47.907,136017.0
2024-04-19 10:25:00,50.03,50.08,50.01,50.07,245699.0,47.9166,47.9644,47.8974,47.9549,245699.0
2024-04-19 10:30:00,50.08,50.12,50.07,50.09,321491.0,47.9644,48.0028,47.9549,47.974,321491.0
2024-04-19 10:35:00,50.09,50.09,50.03,50.05,96253.0,47.974,47.974,47.9166,47.9357,96253.0
2024-04-19 10:40:00,50.05,50.11,50.04,50.11,133499.0,47.9357,47.9932,47.9261,47.9932,133499.0
2024-04-19 10:45:00,50.1,50.13,50.09,50.11,183600.0,47.9836,48.0123,47.974,47.9932,183600.0
2024-04-19 10:50:00,50.12,50.14,50.11,50.13,621989.0,48.0028,48.0219,47.9932,48.0123,621989.0
2024-04-19 10:55:00,50.13,50.13,50.1,50.12,120306.0,48.0123,48.0123,47.9836,48.0028,120306.0
2024-04-19 11:00:00,50.11,50.13,50.1,50.12,172105.0,47.9932,48.0123,47.9836,48.0028,172105.0
2024-04-19 11:05:00,50.12,50.17,50.11,50.16,187843.0,48.0028,48.0506,47.9932,48.0411,187843.0
2024-04-19 11:10:00,50.16,50.16,50.12,50.14,65441.0,48.0411,48.0411,48.0028,48.0219,65441.0
2024-04-19 11:15:00,50.14,50.15,50.11,50.12,101095.0,48.0219,48.0315,47.9932,48.0028,101095.0
2024-04-19 11:20:00,50.13,50.13,50.09,50.1,179674.0,48.0123,48.0123,47.974,47.9836,179674.0
2024-04-19 11:25:00,50.1,50.11,50.08,50.09,237339.0,47.9836,47.9932,47.9644,47.974,237339.0
2024-04-19 11:30:00,50.09,50.1,50.07,50.08,239770.0,47.974,47.9836,47.9549,47.9644,239770.0
2024-04-19 11:35:00,50.07,50.11,50.06,50.1,147125.0,47.9549,47.9932,47.9453,47.9836,147125.0
2024-04-19 11:40:00,50.11,50.12,50.07,50.09,133213.0,47.9932,48.0028,47.9549,47.974,133213.0
2024-04-19 11:45:00,50.09,50.11,50.08,50.09,77417.0,47.974,47.9932,47.9644,47.974,77417.0
2024-04-19 11:50:00,50.09,50.11,50.06,50.06,69890.0,47.974,47.9932,47.9453,47.9453,69890.0
2024-04-19 11:55:00,50.07,50.08,50.03,50.03,33249.0,47.9549,47.9644,47.9166,47.9166,33249.0
2024-04-19 12:00:00,50.04,50.07,50.03,50.04,118005.0,47.9261,47.9549,47.9166,47.9261,118005.0
2024-04-19 12:05:00,50.04,50.04,50.01,50.02,43033.0,47.9261,47.9261,47.8974,47.907,43033.0
2024-04-19 12:10:00,50.02,50.02,49.95,49.95,65411.0,47.907,47.907,47.8399,47.8399,65411.0
2024-04-19 12:15:00,49.96,49.96,49.91,49.91,145687.0,47.8495,47.8495,47.8016,47.8016,145687.0
2024-04-19 12:20:00,49.91,49.93,49.9,49.91,32231.0,47.8016,47.8208,47.7921,47.8016,32231.0
2024-04-19 12:25:00,49.91,49.93,49.89,49.9,48308.0,47.8016,47.8208,47.7825,47.7921,48308.0
2024-04-19 12:30:00,49.9,49.94,49.9,49.94,57755.0,47.7921,47.8304,47.7921,47.8304,57755.0
2024-04-19 12:35:00,49.94,49.94,49.91,49.91,23740.0,47.8304,47.8304,47.8016,47.8016,23740.0
2024-04-19 12:40:00,49.92,49.97,49.91,49.96,47164.0,47.8112,47.8591,47.8016,47.8495,47164.0
2024-04-19 12:45:00,49.96,49.99,49.95,49.99,35156.0,47.8495,47.8782,47.8399,47.8782,35156.0
2024-04-19 12:50:00,49.99,50.06,49.99,50.03,47845.0,47.8782,47.9453,47.8782,47.9166,47845.0
2024-04-19 12:55:00,50.03,50.06,50.03,50.05,46130.0,47.9166,47.9453,47.9166,47.9357,46130.0
2024-04-19 13:00:00,50.05,50.08,50.04,50.06,50714.0,47.9357,47.9644,47.9261,47.9453,50714.0
2024-04-19 13:05:00,50.06,50.09,50.05,50.07,30933.0,47.9453,47.974,47.9357,47.9549,30933.0
2024-04-19 13:10:00,50.08,50.09,50.06,50.08,92129.0,47.9644,47.974,47.9453,47.9644,92129.0
2024-04-19 13:15:00,50.08,50.11,50.06,50.1,52527.0,47.9644,47.9932,47.9453,47.9836,52527.0
2024-04-19 13:20:00,50.11,50.11,50.07,50.08,42708.0,47.9932,47.9932,47.9549,47.9644,42708.0
2024-04-19 13:25:00,50.09,50.09,50.03,50.04,28790.0,47.974,47.974,47.9166,47.9261,28790.0
2024-04-19 13:30:00,50.04,50.08,50.04,50.08,26944.0,47.9261,47.9644,47.9261,47.9644,26944.0
2024-04-19 13:35:00,50.08,50.08,50.03,50.04,26042.0,47.9644,47.9644,47.9166,47.9261,26042.0
2024-04-19 13:40:00,50.04,50.06,50.03,50.05,15819.0,47.9261,47.9453,47.9166,47.9357,15819.0
2024-04-19 13:45:00,50.06,50.11,50.05,50.11,62174.0,47.9453,47.9932,47.9357,47.9932,62174.0
2024-04-19 13:50:00,50.11,50.15,50.11,50.14,36138.0,47.9932,48.0315,47.9932,48.0219,36138.0
2024-04-19 13:55:00,50.13,50.14,50.07,50.09,80032.0,48.0123,48.0219,47.9549,47.974,80032.0
2024-04-19 14:00:00,50.09,50.09,50.03,50.04,53523.0,47.974,47.974,47.9166,47.9261,53523.0
2024-04-19 14:05:00,50.04,50.07,50.0,50.04,52169.0,47.9261,47.9549,47.8878,47.9261,52169.0
2024-04-19 14:10:00,50.05,50.07,50.04,50.05,37994.0,47.9357,47.9549,47.9261,47.9357,37994.0
2024-04-19 14:15:00,50.05,50.07,50.03,50.07,62677.0,47.9357,47.9549,47.9166,47.9549,62677.0
2024-04-19 14:20:00,50.07,50.08,50.05,50.08,55098.0,47.9549,47.9644,47.9357,47.9644,55098.0
2024-04-19 14:25:00,50.07,50.07,50.0,50.02,32123.0,47.9549,47.9549,47.8878,47.907,32123.0
2024-04-19 14:30:00,50.01,50.05,50.01,50.04,54584.0,47.8974,47.9357,47.8974,47.9261,54584.0
2024-04-19 14:35:00,50.04,50.05,49.99,50.0,39521.0,47.9261,47.9357,47.8782,47.8878,39521.0
2024-04-19 14:40:00,50.0,50.0,49.97,49.98,62165.0,47.8878,47.8878,47.8591,47.8687,62165.0
2024-04-19 14:45:00,49.98,49.99,49.94,49.98,71458.0,47.8687,47.8782,47.8304,47.8687,71458.0
2024-04-19 14:50:00,49.98,49.99,49.96,49.97,51681.0,47.8687,47.8782,47.8495,47.8591,51681.0
2024-04-19 14:55:00,49.98,50.01,49.97,50.0,71979.0,47.8687,47.8974,47.8591,47.8878,71979.0
2024-04-19 15:00:00,50.0,50.03,49.98,50.01,74785.0,47.8878,47.9166,47.8687,47.8974,74785.0
2024-04-19 15:05:00,50.01,50.04,49.99,50.03,92936.0,47.8974,47.9261,47.8782,47.9166,92936.0
2024-04-19 15:10:00,50.04,50.07,50.02,50.04,99960.0,47.9261,47.9549,47.907,47.9261,99960.0
2024-04-19 15:15:00,50.04,50.05,50.02,50.04,73755.0,47.9261,47.9357,47.907,47.9261,73755.0
2024-04-19 15:20:00,50.05,50.05,50.02,50.02,149679.0,47.9357,47.9357,47.907,47.907,149679.0
2024-04-19 15:25:00,50.02,50.05,50.0,50.04,73901.0,47.907,47.9357,47.8878,47.9261,73901.0
2024-04-19 15:30:00,50.03,50.04,50.01,50.02,61491.0,47.9166,47.9261,47.8974,47.907,61491.0
2024-04-19 15:35:00,50.03,50.03,49.97,50.0,54469.0,47.9166,47.9166,47.8591,47.8878,54469.0
2024-04-19 15:40:00,50.0,50.0,49.96,50.0,85438.0,47.8878,47.8878,47.8495,47.8878,85438.0
2024-04-19 15:45:00,50.0,50.02,49.97,50.01,106264.0,47.8878,47.907,47.8591,47.8974,106264.0
2024-04-19 15:50:00,50.0,50.04,50.0,50.04,91934.0,47.8878,47.9261,47.8878,47.9261,91934.0
2024-04-19 15:55:00,50.04,50.05,50.02,50.05,197249.0,47.9261,47.9357,47.907,47.9357,197249.0
2024-04-22 09:30:00,50.11,50.16,50.05,50.06,193519.0,47.9932,48.0411,47.9357,47.9453,193519.0
2024-04-22 09:35:00,50.07,50.12,50.05,50.12,142101.0,47.9549,48.0028,47.9357,48.0028,142101.0
2024-04-22 09:40:00,50.12,50.14,50.09,50.14,108752.0,48.0028,48.0219,47.974,48.0219,108752.0
2024-04-22 09:45:00,50.14,50.21,50.13,50.21,60879.0,48.0219,48.089,48.0123,48.089,60879.0
2024-04-22 09:50:00,50.2,50.25,50.19,50.23,72022.0,48.0794,48.1273,48.0698,48.1081,72022.0
2024-04-22 09:55:00,50.23,50.24,50.19,50.2,43612.0,48.1081,48.1177,48.0698,48.0794,43612.0
2024-04-22 10:00:00,50.2,50.24,50.19,50.22,82694.0,48.0794,48.1177,48.0698,48.0985,82694.0
2024-04-22 10:05:00,50.22,50.24,50.2,50.22,76111.0,48.0985,48.1177,48.0794,48.0985,76111.0
2024-04-22 10:10:00,50.22,50.28,50.21,50.25,100001.0,48.0985,48.156,48.089,48.1273,100001.0
2024-04-22 10:15:00,50.26,50.28,50.24,50.27,49241.0,48.1368,48.156,48.1177,48.1464,49241.0
2024-04-22 10:20:00,50.27,50.27,50.23,50.23,88739.0,48.1464,48.1464,48.1081,48.1081,88739.0
2024-04-22 10:25:00,50.24,50.24,50.2,50.22,68523.0,48.1177,48.1177,48.0794,48.0985,68523.0
2024-04-22 10:30:00,50.22,50.24,50.21,50.22,44126.0,48.0985,48.1177,48.089,48.0985,44126.0
2024-04-22 10:35:00,50.22,50.26,50.21,50.26,80010.0,48.0985,48.1368,48.089,48.1368,80010.0
2024-04-22 10:40:00,50.25,50.28,50.23,50.26,116021.0,48.1273,48.156,48.1081,48.1368,116021.0
2024-04-22 10:45:00,50.26,50.29,50.24,50.28,63820.0,48.1368,48.1656,48.1177,48.156,63820.0
2024-04-22 10:50:00,50.28,50.28,50.24,50.24,73987.0,48.156,48.156,48.1177,48.1177,73987.0
2024-04-22 10:55:00,50.24,50.26,50.23,50.23,57625.0,48.1177,48.1368,48.1081,48.1081,57625.0
2024-04-22 11:00:00,50.23,50.24,50.21,50.23,67986.0,48.1081,48.1177,48.089,48.1081,67986.0
2024-04-22 11:05:00,50.23,50.23,50.2,50.2,49179.0,48.1081,48.1081,48.0794,48.0794,49179.0
2024-04-22 11:10:00,50.2,50.25,50.18,50.23,1525033.0,48.0794,48.1273,48.0602,48.1081,1525033.0
2024-04-22 11:15:00,50.23,50.24,50.21,50.22,107130.0,48.1081,48.1177,48.089,48.0985,107130.0
2024-04-22 11:20:00,50.22,50.24,50.21,50.24,82131.0,48.0985,48.1177,48.089,48.1177,82131.0
2024-04-22 11:25:00,50.23,50.26,50.23,50.26,105053.0,48.1081,48.1368,48.1081,48.1368,105053.0
2024-04-22 11:30:00,50.26,50.27,50.25,50.26,60535.0,48.1368,48.1464,48.1273,48.1368,60535.0
2024-04-22 11:35:00,50.25,50.28,50.24,50.28,89742.0,48.1273,48.156,48.1177,48.156,89742.0
2024-04-22 11:40:00,50.27,50.29,50.25,50.26,39702.0,48.1464,48.1656,48.1273,48.1368,39702.0
2024-04-22 11:45:00,50.25,50.27,50.24,50.27,118536.0,48.1273,48.1464,48.1177,48.1464,118536.0
2024-04-22 11:50:00,50.27,50.3,50.26,50.29,101450.0,48.1464,48.1752,48.1368,48.1656,101450.0
2024-04-22 11:55:00,50.29,50.31,50.29,50.31,104803.0,48.1656,48.1847,48.1656,48.1847,104803.0
2024-04-22 12:00:00,50.31,50.32,50.29,50.32,114238.0,48.1847,48.1943,48.1656,48.1943,114238.0
2024-04-22 12:05:00,50.32,50.32,50.3,50.31,59988.0,48.1943,48.1943,48.1752,48.1847,59988.0
2024-04-22 12:10:00,50.31,50.34,50.31,50.34,105154.0,48.1847,48.2135,48.1847,48.2135,105154.0
2024-04-22 12:15:00,50.34,50.38,50.34,50.36,66996.0,48.2135,48.2518,48.2135,48.2326,66996.0
2024-04-22 12:20:00,50.35,50.38,50.34,50.34,106954.0,48.223,48.2518,48.2135,48.2135,106954.0
2024-04-22 12:25:00,50.34,50.36,50.34,50.35,68934.0,48.2135,48.2326,48.2135,48.223,68934.0
2024-04-22 12:30:00,50.35,50.35,50.32,50.35,96327.0,48.223,48.223,48.1943,48.223,96327.0
2024-04-22 12:35:00,50.35,50.36,50.35,50.36,96847.0,48.223,48.2326,48.223,48.2326,96847.0
2024-04-22 12:40:00,50.36,50.37,50.35,50.37,97755.0,48.2326,48.2422,48.223,48.2422,97755.0
2024-04-22 12:45:00,50.37,50.39,50.37,50.38,69041.0,48.2422,48.2614,48.2422,48.2518,69041.0
2024-04-22 12:50:00,50.38,50.39,50.37,50.39,28502.0,48.2518,48.2614,48.2422,48.2614,28502.0
2024-04-22 12:55:00,50.39,50.4,50.38,50.4,41973.0,48.2614,48.2709,48.2518,48.2709,41973.0
2024-04-22 13:00:00,50.4,50.43,50.39,50.41,42581.0,48.2709,48.2997,48.2614,48.2805,42581.0
2024-04-22 13:05:00,50.41,50.43,50.41,50.42,54251.0,48.2805,48.2997,48.2805,48.2901,54251.0
2024-04-22 13:10:00,50.42,50.44,50.41,50.44,28207.0,48.2901,48.3092,48.2805,48.3092,28207.0
2024-04-22 13:15:00,50.45,50.45,50.43,50.44,48611.0,48.3188,48.3188,48.2997,48.3092,48611.0
2024-04-22 13:20:00,50.44,50.46,50.42,50.46,154916.0,48.3092,48.3284,48.2901,48.3284,154916.0
2024-04-22 13:25:00,50.46,50.49,50.45,50.48,97630.0,48.3284,48.3571,48.3188,48.3475,97630.0
2024-04-22 13:30:00,50.48,50.5,50.48,50.5,64471.0,48.3475,48.3667,48.3475,48.3667,64471.0
2024-04-22 13:35:00,50.5,50.51,50.49,50.51,31194.0,48.3667,48.3763,48.3571,48.3763,31194.0
2024-04-22 13:40:00,50.51,50.53,50.5,50.51,24719.0,48.3763,48.3954,48.3667,48.3763,24719.0
2024-04-22 13:45:00,50.51,50.55,50.5,50.55,30669.0,48.3763,48.4146,48.3667,48.4146,30669.0
2024-04-22 13:50:00,50.55,50.59,50.54,50.59,76360.0,48.4146,48.4529,48.405,48.4529,76360.0
2024-04-22 13:55:00,50.59,50.59,50.54,50.58,111193.0,48.4529,48.4529,48.405,48.4433,111193.0
2024-04-22 14:00:00,50.58,50.58,50.56,50.58,83679.0,48.4433,48.4433,48.4242,48.4433,83679.0
2024-04-22 14:05:00,50.58,50.59,50.56,50.57,81220.0,48.4433,48.4529,48.4242,48.4337,81220.0
2024-04-22 14:10:00,50.57,50.59,50.57,50.58,30340.0,48.4337,48.4529,48.4337,48.4433,30340.0
2024-04-22 14:15:00,50.58,50.59,50.57,50.59,39069.0,48.4433,48.4529,48.4337,48.4529,39069.0
2024-04-22 14:20:00,50.59,50.61,50.58,50.6,62360.0,48.4529,48.4721,48.4433,48.4625,62360.0
2024-04-22 14:25:00,50.6,50.61,50.58,50.6,45791.0,48.4625,48.4721,48.4433,48.4625,45791.0
2024-04-22 14:30:00,50.6,50.6,50.59,50.6,21502.0,48.4625,48.4625,48.4529,48.4625,21502.0
2024-04-22 14:35:00,50.6,50.61,50.56,50.57,97489.0,48.4625,48.4721,48.4242,48.4337,97489.0
2024-04-22 14:40:00,50.58,50.58,50.54,50.56,77967.0,48.4433,48.4433,48.405,48.4242,77967.0
2024-04-22 14:45:00,50.56,50.57,50.55,50.55,25576.0,48.4242,48.4337,48.4146,48.4146,25576.0
2024-04-22 14:50:00,50.55,50.56,50.52,50.54,49232.0,48.4146,48.4242,48.3859,48.405,49232.0
2024-04-22 14:55:00,50.54,50.57,50.53,50.57,77756.0,48.405,48.4337,48.3954,48.4337,77756.0
2024-04-22 15:00:00,50.56,50.57,50.55,50.55,59460.0,48.4242,48.4337,48.4146,48.4146,59460.0
2024-04-22 15:05:00,50.56,50.57,50.55,50.56,57558.0,48.4242,48.4337,48.4146,48.4242,57558.0
2024-04-22 15:10:00,50.57,50.57,50.55,50.57,48642.0,48.4337,48.4337,48.4146,48.4337,48642.0
2024-04-22 15:15:00,50.56,50.57,50.55,50.55,106711.0,48.4242,48.4337,48.4146,48.4146,106711.0
2024-04-22 15:20:00,50.55,50.55,50.52,50.53,93129.0,48.4146,48.4146,48.3859,48.3954,93129.0
2024-04-22 15:25:00,50.53,50.55,50.52,50.55,90401.0,48.3954,48.4146,48.3859,48.4146,90401.0
2024-04-22 15:30:00,50.54,50.55,50.5,50.51,159845.0,48.405,48.4146,48.3667,48.3763,159845.0
2024-04-22 15:35:00,50.51,50.53,50.49,50.52,252883.0,48.3763,48.3954,48.3571,48.3859,252883.0
2024-04-22 15:40:00,50.52,50.56,50.51,50.55,201230.0,48.3859,48.4242,48.3763,48.4146,201230.0
2024-04-22 15:45:00,50.55,50.59,50.55,50.59,178482.0,48.4146,48.4529,48.4146,48.4529,178482.0
2024-04-22 15:50:00,50.58,50.59,50.54,50.55,220412.0,48.4433,48.4529,48.405,48.4146,220412.0
2024-04-22 15:55:00,50.54,50.56,50.53,50.54,282687.0,48.405,48.4242,48.3954,48.405,282687.0
2024-04-23 09:30:00,50.58,50.67,50.56,50.62,95240.0,48.4433,48.5295,48.4242,48.4816,95240.0
2024-04-23 09:35:00,50.62,50.62,50.58,50.61,70519.0,48.4816,48.4816,48.4433,48.4721,70519.0
2024-04-23 09:40:00,50.61,50.64,50.6,50.61,67573.0,48.4721,48.5008,48.4625,48.4721,67573.0
2024-04-23 09:45:00,50.62,50.78,50.61,50.73,284667.0,48.4816,48.6349,48.4721,48.587,284667.0
2024-04-23 09:50:00,50.73,50.8,50.69,50.8,115008.0,48.587,48.654,48.5487,48.654,115008.0
2024-04-23 09:55:00,50.8,50.82,50.79,50.8,61874.0,48.654,48.6732,48.6445,48.654,61874.0
2024-04-23 10:00:00,50.81,50.81,50.74,50.77,148108.0,48.6636,48.6636,48.5966,48.6253,148108.0
2024-04-23 10:05:00,50.76,50.81,50.75,50.77,67524.0,48.6157,48.6636,48.6061,48.6253,67524.0
2024-04-23 10:10:00,50.77,50.8,50.75,50.77,246886.0,48.6253,48.654,48.6061,48.6253,246886.0
2024-04-23 10:15:00,50.77,50.82,50.76,50.82,39410.0,48.6253,48.6732,48.6157,48.6732,39410.0
2024-04-23 10:20:00,50.82,50.85,50.79,50.81,63917.0,48.6732,48.7019,48.6445,48.6636,63917.0
2024-04-23 10:25:00,50.8,50.85,50.79,50.84,64189.0,48.654,48.7019,48.6445,48.6923,64189.0
2024-04-23 10:30:00,50.84,50.88,50.83,50.88,120211.0,48.6923,48.7307,48.6828,48.7307,120211.0
2024-04-23 10:35:00,50.88,50.88,50.85,50.87,54712.0,48.7307,48.7307,48.7019,48.7211,54712.0
2024-04-23 10:40:00,50.86,50.87,50.83,50.84,55957.0,48.7115,48.7211,48.6828,48.6923,55957.0
2024-04-23 10:45:00,50.84,50.84,50.82,50.83,110098.0,48.6923,48.6923,48.6732,48.6828,110098.0
2024-04-23 10:50:00,50.83,50.84,50.81,50.83,121199.0,48.6828,48.6923,48.6636,48.6828,121199.0
2024-04-23 10:55:00,50.83,50.85,50.8,50.81,97623.0,48.6828,48.7019,48.654,48.6636,97623.0
2024-04-23 11:00:00,50.81,50.83,50.77,50.82,2339383.0,48.6636,48.6828,48.6253,48.6732,2339383.0
2024-04-23 11:05:00,50.82,50.83,50.8,50.82,251992.0,48.6732,48.6828,48.654,48.6732,251992.0
2024-04-23 11:10:00,50.82,50.86,50.82,50.86,172412.0,48.6732,48.7115,48.6732,48.7115,172412.0
2024-04-23 11:15:00,50.86,50.87,50.85,50.86,250624.0,48.7115,48.7211,48.7019,48.7115,250624.0
2024-04-23 11:20:00,50.86,50.89,50.85,50.89,107721.0,48.7115,48.7402,48.7019,48.7402,107721.0
2024-04-23 11:25:00,50.88,50.89,50.86,50.88,66430.0,48.7307,48.7402,48.7115,48.7307,66430.0
2024-04-23 11:30:00,50.88,50.89,50.85,50.87,97649.0,48.7307,48.7402,48.7019,48.7211,97649.0
2024-04-23 11:35:00,50.87,50.88,50.84,50.87,191294.0,48.7211,48.7307,48.6923,48.7211,191294.0
2024-04-23 11:40:00,50.86,50.87,50.84,50.86,87039.0,48.7115,48.7211,48.6923,48.7115,87039.0
2024-04-23 11:45:00,50.85,50.86,50.83,50.85,122407.0,48.7019,48.7115,48.6828,48.7019,122407.0
2024-04-23 11:50:00,50.85,50.86,50.83,50.85,209556.0,48.7019,48.7115,48.6828,48.7019,209556.0
2024-04-23 11:55:00,50.85,50.85,50.82,50.83,66722.0,48.7019,48.7019,48.6732,48.6828,66722.0
2024-04-23 12:00:00,50.83,50.86,50.82,50.85,167985.0,48.6828,48.7115,48.6732,48.7019,167985.0
2024-04-23 12:05:00,50.85,50.87,50.84,50.87,111495.0,48.7019,48.7211,48.6923,48.7211,111495.0
2024-04-23 12:10:00,50.87,50.89,50.86,50.89,71859.0,48.7211,48.7402,48.7115,48.7402,71859.0
2024-04-23 12:15:00,50.89,50.91,50.88,50.9,131480.0,48.7402,48.7594,48.7307,48.7498,131480.0
2024-04-23 12:20:00,50.9,50.9,50.88,50.88,160154.0,48.7498,48.7498,48.7307,48.7307,160154.0
2024-04-23 12:25:00,50.89,50.91,50.88,50.91,178081.0,48.7402,48.7594,48.7307,48.7594,178081.0
2024-04-23 12:30:00,50.91,50.91,50.89,50.91,143580.0,48.7594,48.7594,48.7402,48.7594,143580.0
2024-04-23 12:35:00,50.91,50.92,50.89,50.91,108390.0,48.7594,48.769,48.7402,48.7594,108390.0
2024-04-23 12:40:00,50.91,50.93,50.91,50.93,94285.0,48.7594,48.7785,48.7594,48.7785,94285.0
2024-04-23 12:45:00,50.93,50.93,50.91,50.93,79266.0,48.7785,48.7785,48.7594,48.7785,79266.0
2024-04-23 12:50:00,50.93,50.93,50.91,50.92,95549.0,48.7785,48.7785,48.7594,48.769,95549.0
2024-04-23 12:55:00,50.91,50.93,50.9,50.92,40556.0,48.7594,48.7785,48.7498,48.769,40556.0
2024-04-23 13:00:00,50.92,50.95,50.91,50.95,190158.0,48.769,48.7977,48.7594,48.7977,190158.0
2024-04-23 13:05:00,50.94,50.96,50.93,50.94,114209.0,48.7881,48.8073,48.7785,48.7881,114209.0
2024-04-23 13:10:00,50.94,50.94,50.9,50.92,32652.0,48.7881,48.7881,48.7498,48.769,32652.0
2024-04-23 13:15:00,50.92,50.94,50.91,50.94,24229.0,48.769,48.7881,48.7594,48.7881,24229.0
2024-04-23 13:20:00,50.94,50.95,50.93,50.95,64755.0,48.7881,48.7977,48.7785,48.7977,64755.0
2024-04-23 13:25:00,50.94,50.96,50.93,50.95,30020.0,48.7881,48.8073,48.7785,48.7977,30020.0
2024-04-23 13:30:00,50.96,50.96,50.93,50.94,38721.0,48.8073,48.8073,48.7785,48.7881,38721.0
2024-04-23 13:35:00,50.94,50.95,50.93,50.95,19178.0,48.7881,48.7977,48.7785,48.7977,19178.0
2024-04-23 13:40:00,50.95,50.97,50.94,50.95,105028.0,48.7977,48.8168,48.7881,48.7977,105028.0
2024-04-23 13:45:00,50.96,50.97,50.94,50.97,26223.0,48.8073,48.8168,48.7881,48.8168,26223.0
2024-04-23 13:50:00,50.96,50.98,50.95,50.96,75642.0,48.8073,48.8264,48.7977,48.8073,75642.0
2024-04-23 13:55:00,50.96,50.96,50.94,50.96,54152.0,48.8073,48.8073,48.7881,48.8073,54152.0
2024-04-23 14:00:00,50.96,50.96,50.95,50.96,24576.0,48.8073,48.8073,48.7977,48.8073,24576.0
2024-04-23 14:05:00,50.95,50.97,50.95,50.96,53927.0,48.7977,48.8168,48.7977,48.8073,53927.0
2024-04-23 14:10:00,50.95,50.97,50.93,50.95,181742.0,48.7977,48.8168,48.7785,48.7977,181742.0
2024-04-23 14:15:00,50.94,50.96,50.94,50.96,69355.0,48.7881,48.8073,48.7881,48.8073,69355.0
2024-04-23 14:20:00,50.96,50.97,50.95,50.96,160059.0,48.8073,48.8168,48.7977,48.8073,160059.0
2024-04-23 14:25:00,50.96,50.97,50.95,50.97,74612.0,48.8073,48.8168,48.7977,48.8168,74612.0
2024-04-23 14:30:00,50.97,50.97,50.95,50.96,80448.0,48.8168,48.8168,48.7977,48.8073,80448.0
2024-04-23 14:35:00,50.97,50.98,50.96,50.98,35250.0,48.8168,48.8264,48.8073,48.8264,35250.0
2024-04-23 14:40:00,50.98,50.99,50.97,50.99,27027.0,48.8264,48.836,48.8168,48.836,27027.0
2024-04-23 14:45:00,50.98,50.99,50.96,50.97,62053.0,48.8264,48.836,48.8073,48.8168,62053.0
2024-04-23 14:50:00,50.97,50.97,50.94,50.96,71430.0,48.8168,48.8168,48.7881,48.8073,71430.0
2024-04-23 14:55:00,50.96,50.99,50.95,50.98,144656.0,48.8073,48.836,48.7977,48.8264,144656.0
2024-04-23 15:00:00,50.98,50.99,50.95,50.96,226731.0,48.8264,48.836,48.7977,48.8073,226731.0
2024-04-23 15:05:00,50.97,50.97,50.96,50.97,137464.0,48.8168,48.8168,48.8073,48.8168,137464.0
2024-04-23 15:10:00,50.97,50.99,50.96,50.98,175954.0,48.8168,48.836,48.8073,48.8264,175954.0
2024-04-23 15:15:00,50.98,50.99,50.97,50.98,179612.0,48.8264,48.836,48.8168,48.8264,179612.0
2024-04-23 15:20:00,50.97,50.99,50.97,50.98,189303.0,48.8168,48.836,48.8168,48.8264,189303.0
2024-04-23 15:25:00,50.98,50.99,50.98,50.99,157375.0,48.8264,48.836,48.8264,48.836,157375.0
2024-04-23 15:30:00,50.98,50.99,50.97,50.98,146283.0,48.8264,48.836,48.8168,48.8264,146283.0
2024-04-23 15:35:00,50.98,50.99,50.97,50.99,187402.0,48.8264,48.836,48.8168,48.836,187402.0
2024-04-23 15:40:00,50.98,50.99,50.98,50.99,173921.0,48.8264,48.836,48.8264,48.836,173921.0
2024-04-23 15:45:00,50.99,50.99,50.97,50.99,199946.0,48.836,48.836,48.8168,48.836,199946.0
2024-04-23 15:50:00,50.99,51.0,50.97,50.98,353621.0,48.836,48.8456,48.8168,48.8264,353621.0
2024-04-23 15:55:00,50.98,51.0,50.95,50.97,1633658.0,48.8264,48.8456,48.7977,48.8168,1633658.0
2024-04-24 09:30:00,51.25,51.27,51.21,51.23,183839.0,49.085,49.1042,49.0467,49.0659,183839.0
2024-04-24 09:35:00,51.24,51.26,51.21,51.22,106893.0,49.0754,49.0946,49.0467,49.0563,106893.0
2024-04-24 09:40:00,51.23,51.24,51.21,51.22,40779.0,49.0659,49.0754,49.0467,49.0563,40779.0
2024-04-24 09:45:00,51.23,51.23,51.17,51.19,89569.0,49.0659,49.0659,49.0084,49.0276,89569.0
2024-04-24 09:50:00,51.19,51.2,51.16,51.18,59305.0,49.0276,49.0371,48.9988,49.018,59305.0
2024-04-24 09:55:00,51.19,51.19,51.12,51.13,120404.0,49.0276,49.0276,48.9605,48.9701,120404.0
2024-04-24 10:00:00,51.14,51.16,51.11,51.12,67991.0,48.9797,48.9988,48.9509,48.9605,67991.0
2024-04-24 10:05:00,51.11,51.17,51.1,51.17,56648.0,48.9509,49.0084,48.9414,49.0084,56648.0
2024-04-24 10:10:00,51.16,51.17,51.11,51.11,71959.0,48.9988,49.0084,48.9509,48.9509,71959.0
2024-04-24 10:15:00,51.11,51.15,51.1,51.13,88971.0,48.9509,48.9892,48.9414,48.9701,88971.0
2024-04-24 10:20:00,51.13,51.14,51.11,51.14,87826.0,48.9701,48.9797,48.9509,48.9797,87826.0
2024-04-24 10:25:00,51.14,51.15,51.12,51.14,80799.0,48.9797,48.9892,48.9605,48.9797,80799.0
2024-04-24 10:30:00,51.14,51.16,51.12,51.13,79719.0,48.9797,48.9988,48.9605,48.9701,79719.0
2024-04-24 10:35:00,51.12,51.14,51.1,51.1,160719.0,48.9605,48.9797,48.9414,48.9414,160719.0
2024-04-24 10:40:00,51.1,51.11,51.06,51.07,206314.0,48.9414,48.9509,48.903,48.9126,206314.0
2024-04-24 10:45:00,51.06,51.08,51.04,51.07,144235.0,48.903,48.9222,48.8839,48.9126,144235.0
2024-04-24 10:50:00,51.07,51.07,51.04,51.06,82518.0,48.9126,48.9126,48.8839,48.903,82518.0
2024-04-24 10:55:00,51.06,51.07,51.04,51.07,50584.0,48.903,48.9126,48.8839,48.9126,50584.0
2024-04-24 11:00:00,51.07,51.09,51.05,51.05,95977.0,48.9126,48.9318,48.8935,48.8935,95977.0
2024-04-24 11:05:00,51.05,51.07,51.03,51.05,91706.0,48.8935,48.9126,48.8743,48.8935,91706.0
2024-04-24 11:10:00,51.05,51.06,51.02,51.03,61765.0,48.8935,48.903,48.8647,48.8743,61765.0
2024-04-24 11:15:00,51.02,51.04,51.01,51.02,89033.0,48.8647,48.8839,48.8552,48.8647,89033.0
2024-04-24 11:20:00,51.02,51.03,50.98,50.99,161807.0,48.8647,48.8743,48.8264,48.836,161807.0
2024-04-24 11:25:00,50.99,51.04,50.98,51.02,65763.0,48.836,48.8839,48.8264,48.8647,65763.0
2024-04-24 11:30:00,51.02,51.06,51.01,51.05,178448.0,48.8647,48.903,48.8552,48.8935,178448.0
2024-04-24 11:35:00,51.05,51.06,51.04,51.05,95605.0,48.8935,48.903,48.8839,48.8935,95605.0
2024-04-24 11:40:00,51.06,51.06,50.97,50.98,100618.0,48.903,48.903,48.8168,48.8264,100618.0
2024-04-24 11:45:00,50.98,51.01,50.97,51.0,133720.0,48.8264,48.8552,48.8168,48.8456,133720.0
2024-04-24 11:50:00,51.0,51.01,50.98,51.01,107906.0,48.8456,48.8552,48.8264,48.8552,107906.0
2024-04-24 11:55:00,51.01,51.01,50.97,50.99,169371.0,48.8552,48.8552,48.8168,48.836,169371.0
2024-04-24 12:00:00,50.98,51.03,50.98,51.03,131141.0,48.8264,48.8743,48.8264,48.8743,131141.0
2024-04-24 12:05:00,51.03,51.03,50.99,51.0,96430.0,48.8743,48.8743,48.836,48.8456,96430.0
2024-04-24 12:10:00,51.0,51.0,50.98,50.99,118126.0,48.8456,48.8456,48.8264,48.836,118126.0
2024-04-24 12:15:00,50.99,51.01,50.98,51.01,113252.0,48.836,48.8552,48.8264,48.8552,113252.0
2024-04-24 12:20:00,51.01,51.02,51.0,51.01,96834.0,48.8552,48.8647,48.8456,48.8552,96834.0
2024-04-24 12:25:00,51.0,51.03,51.0,51.02,140489.0,48.8456,48.8743,48.8456,48.8647,140489.0
2024-04-24 12:30:00,51.02,51.03,50.97,50.98,53175.0,48.8647,48.8743,48.8168,48.8264,53175.0
2024-04-24 12:35:00,50.98,51.01,50.97,51.0,122695.0,48.8264,48.8552,48.8168,48.8456,122695.0
2024-04-24 12:40:00,51.0,51.01,50.99,50.99,165086.0,48.8456,48.8552,48.836,48.836,165086.0
2024-04-24 12:45:00,51.0,51.0,50.98,51.0,122904.0,48.8456,48.8456,48.8264,48.8456,122904.0
2024-04-24 12:50:00,51.0,51.03,50.99,51.03,108638.0,48.8456,48.8743,48.836,48.8743,108638.0
2024-04-24 12:55:00,51.03,51.06,51.02,51.05,107384.0,48.8743,48.903,48.8647,48.8935,107384.0
2024-04-24 13:00:00,51.05,51.07,51.04,51.05,111257.0,48.8935,48.9126,48.8839,48.8935,111257.0
2024-04-24 13:05:00,51.05,51.08,51.05,51.05,84905.0,48.8935,48.9222,48.8935,48.8935,84905.0
2024-04-24 13:10:00,51.05,51.07,51.05,51.06,110746.0,48.8935,48.9126,48.8935,48.903,110746.0
2024-04-24 13:15:00,51.05,51.08,51.04,51.07,117010.0,48.8935,48.9222,48.8839,48.9126,117010.0
2024-04-24 13:20:00,51.07,51.1,51.06,51.09,88109.0,48.9126,48.9414,48.903,48.9318,88109.0
2024-04-24 13:25:00,51.09,51.1,51.08,51.09,73939.0,48.9318,48.9414,48.9222,48.9318,73939.0
2024-04-24 13:30:00,51.09,51.11,51.09,51.1,38966.0,48.9318,48.9509,48.9318,48.9414,38966.0
2024-04-24 13:35:00,51.09,51.13,51.09,51.11,47516.0,48.9318,48.9701,48.9318,48.9509,47516.0
2024-04-24 13:40:00,51.11,51.13,51.1,51.13,28481.0,48.9509,48.9701,48.9414,48.9701,28481.0
2024-04-24 13:45:00,51.12,51.14,51.11,51.12,48730.0,48.9605,48.9797,48.9509,48.9605,48730.0
2024-04-24 13:50:00,51.13,51.13,51.11,51.13,301430.0,48.9701,48.9701,48.9509,48.9701,301430.0
2024-04-24 13:55:00,51.13,51.15,51.12,51.14,125628.0,48.9701,48.9892,48.9605,48.9797,125628.0
2024-04-24 14:00:00,51.14,51.14,51.12,51.13,35954.0,48.9797,48.9797,48.9605,48.9701,35954.0
2024-04-24 14:05:00,51.13,51.13,51.08,51.1,50208.0,48.9701,48.9701,48.9222,48.9414,50208.0
2024-04-24 14:10:00,51.11,51.12,51.07,51.08,51603.0,48.9509,48.9605,48.9126,48.9222,51603.0
2024-04-24 14:15:00,51.07,51.1,51.07,51.08,51738.0,48.9126,48.9414,48.9126,48.9222,51738.0
2024-04-24 14:20:00,51.08,51.1,51.07,51.1,31988.0,48.9222,48.9414,48.9126,48.9414,31988.0
2024-04-24 14:25:00,51.1,51.11,51.08,51.09,37188.0,48.9414,48.9509,48.9222,48.9318,37188.0
2024-04-24 14:30:00,51.09,51.1,51.06,51.07,94200.0,48.9318,48.9414,48.903,48.9126,94200.0
2024-04-24 14:35:00,51.08,51.11,51.07,51.1,50342.0,48.9222,48.9509,48.9126,48.9414,50342.0
2024-04-24 14:40:00,51.1,51.13,51.09,51.13,35365.0,48.9414,48.9701,48.9318,48.9701,35365.0
2024-04-24 14:45:00,51.13,51.13,51.11,51.11,36923.0,48.9701,48.9701,48.9509,48.9509,36923.0
2024-04-24 14:50:00,51.11,51.12,51.09,51.11,69547.0,48.9509,48.9605,48.9318,48.9509,69547.0
2024-04-24 14:55:00,51.11,51.11,51.08,51.09,88829.0,48.9509,48.9509,48.9222,48.9318,88829.0
2024-04-24 15:00:00,51.1,51.1,51.07,51.07,45135.0,48.9414,48.9414,48.9126,48.9126,45135.0
2024-04-24 15:05:00,51.08,51.11,51.07,51.11,67966.0,48.9222,48.9509,48.9126,48.9509,67966.0
2024-04-24 15:10:00,51.11,51.13,51.1,51.11,96994.0,48.9509,48.9701,48.9414,48.9509,96994.0
2024-04-24 15:15:00,51.12,51.12,51.1,51.12,87621.0,48.9605,48.9605,48.9414,48.9605,87621.0
2024-04-24 15:20:00,51.12,51.15,51.11,51.15,44210.0,48.9605,48.9892,48.9509,48.9892,44210.0
2024-04-24 15:25:00,51.14,51.16,51.13,51.14,84824.0,48.9797,48.9988,48.9701,48.9797,84824.0
2024-04-24 15:30:00,51.14,51.15,51.13,51.14,91503.0,48.9797,48.9892,48.9701,48.9797,91503.0
2024-04-24 15:35:00,51.14,51.14,51.13,51.14,46628.0,48.9797,48.9797,48.9701,48.9797,46628.0
2024-04-24 15:40:00,51.14,51.15,51.13,51.14,116506.0,48.9797,48.9892,48.9701,48.9797,116506.0
2024-04-24 15:45:00,51.14,51.14,51.12,51.13,82517.0,48.9797,48.9797,48.9605,48.9701,82517.0
2024-04-24 15:50:00,51.13,51.14,51.12,51.13,85577.0,48.9701,48.9797,48.9605,48.9701,85577.0
2024-04-24 15:55:00,51.14,51.15,51.12,51.14,259890.0,48.9797,48.9892,48.9605,48.9797,259890.0
2024-04-25 09:30:00,50.75,50.8,50.71,50.73,323333.0,48.6061,48.654,48.5678,48.587,323333.0
2024-04-25 09:35:00,50.74,50.76,50.7,50.71,105412.0,48.5966,48.6157,48.5583,48.5678,105412.0
2024-04-25 09:40:00,50.7,50.82,50.69,50.82,252483.0,48.5583,48.6732,48.5487,48.6732,252483.0
2024-04-25 09:45:00,50.81,50.81,50.72,50.73,116666.0,48.6636,48.6636,48.5774,48.587,116666.0
2024-04-25 09:50:00,50.73,50.76,50.71,50.73,85763.0,48.587,48.6157,48.5678,48.587,85763.0
2024-04-25 09:55:00,50.72,50.77,50.7,50.75,152893.0,48.5774,48.6253,48.5583,48.6061,152893.0
2024-04-25 10:00:00,50.75,50.76,50.7,50.74,187378.0,48.6061,48.6157,48.5583,48.5966,187378.0
2024-04-25 10:05:00,50.74,50.8,50.74,50.77,131159.0,48.5966,48.654,48.5966,48.6253,131159.0
2024-04-25 10:10:00,50.78,50.85,50.77,50.85,230358.0,48.6349,48.7019,48.6253,48.7019,230358.0
2024-04-25 10:15:00,50.85,50.94,50.85,50.93,124792.0,48.7019,48.7881,48.7019,48.7785,124792.0
2024-04-25 10:20:00,50.93,50.97,50.92,50.95,85394.0,48.7785,48.8168,48.769,48.7977,85394.0
2024-04-25 10:25:00,50.95,50.99,50.95,50.98,74092.0,48.7977,48.836,48.7977,48.8264,74092.0
2024-04-25 10:30:00,50.98,50.99,50.89,50.91,190326.0,48.8264,48.836,48.7402,48.7594,190326.0
2024-04-25 10:35:00,50.91,50.96,50.91,50.94,82109.0,48.7594,48.8073,48.7594,48.7881,82109.0
2024-04-25 10:40:00,50.95,50.95,50.87,50.93,48211.0,48.7977,48.7977,48.7211,48.7785,48211.0
2024-04-25 10:45:00,50.92,50.95,50.9,50.91,45209.0,48.769,48.7977,48.7498,48.7594,45209.0
2024-04-25 10:50:00,50.91,50.92,50.86,50.87,43544.0,48.7594,48.769,48.7115,48.7211,43544.0
2024-04-25 10:55:00,50.88,50.9,50.86,50.9,66792.0,48.7307,48.7498,48.7115,48.7498,66792.0
2024-04-25 11:00:00,50.89,50.93,50.88,50.91,79691.0,48.7402,48.7785,48.7307,48.7594,79691.0
2024-04-25 11:05:00,50.9,50.94,50.89,50.94,77338.0,48.7498,48.7881,48.7402,48.7881,77338.0
2024-04-25 11:10:00,50.94,50.96,50.93,50.95,69364.0,48.7881,48.8073,48.7785,48.7977,69364.0
2024-04-25 11:15:00,50.95,50.96,50.91,50.95,114844.0,48.7977,48.8073,48.7594,48.7977,114844.0
2024-04-25 11:20:00,50.95,50.98,50.94,50.96,79578.0,48.7977,48.8264,48.7881,48.8073,79578.0
2024-04-25 11:25:00,50.95,51.04,50.95,51.03,107417.0,48.7977,48.8839,48.7977,48.8743,107417.0
2024-04-25 11:30:00,51.03,51.04,50.98,51.01,92971.0,48.8743,48.8839,48.8264,48.8552,92971.0
2024-04-25 11:35:00,51.01,51.03,50.99,51.03,66106.0,48.8552,48.8743,48.836,48.8743,66106.0
2024-04-25 11:40:00,51.03,51.04,51.01,51.02,65831.0,48.8743,48.8839,48.8552,48.8647,65831.0
2024-04-25 11:45:00,51.02,51.02,50.98,50.99,69272.0,48.8647,48.8647,48.8264,48.836,69272.0
2024-04-25 11:50:00,50.99,51.03,50.98,51.02,116386.0,48.836,48.8743,48.8264,48.8647,116386.0
2024-04-25 11:55:00,51.02,51.05,51.01,51.05,78226.0,48.8647,48.8935,48.8552,48.8935,78226.0
2024-04-25 12:00:00,51.04,51.05,51.02,51.04,56215.0,48.8839,48.8935,48.8647,48.8839,56215.0
2024-04-25 12:05:00,51.04,51.06,51.03,51.04,100234.0,48.8839,48.903,48.8743,48.8839,100234.0
2024-04-25 12:10:00,51.05,51.05,51.02,51.03,141879.0,48.8935,48.8935,48.8647,48.8743,141879.0
2024-04-25 12:15:00,51.03,51.05,51.02,51.04,76738.0,48.8743,48.8935,48.8647,48.8839,76738.0
2024-04-25 12:20:00,51.04,51.08,51.03,51.07,90709.0,48.8839,48.9222,48.8743,48.9126,90709.0
2024-04-25 12:25:00,51.07,51.08,51.05,51.08,58064.0,48.9126,48.9222,48.8935,48.9222,58064.0
2024-04-25 12:30:00,51.08,51.08,51.05,51.06,79804.0,48.9222,48.9222,48.8935,48.903,79804.0
2024-04-25 12:35:00,51.06,51.08,51.04,51.05,94329.0,48.903,48.9222,48.8839,48.8935,94329.0
2024-04-25 12:40:00,51.06,51.09,51.05,51.08,87997.0,48.903,48.9318,48.8935,48.9222,87997.0
2024-04-25 12:45:00,51.09,51.1,51.08,51.09,29906.0,48.9318,48.9414,48.9222,48.9318,29906.0
2024-04-25 12:50:00,51.1,51.12,51.09,51.12,55418.0,48.9414,48.9605,48.9318,48.9605,55418.0
2024-04-25 12:55:00,51.12,51.15,51.11,51.14,55808.0,48.9605,48.9892,48.9509,48.9797,55808.0
2024-04-25 13:00:00,51.14,51.18,51.13,51.17,62472.0,48.9797,49.018,48.9701,49.0084,62472.0
2024-04-25 13:05:00,51.17,51.18,51.15,51.16,128172.0,49.0084,49.018,48.9892,48.9988,128172.0
2024-04-25 13:10:00,51.16,51.17,51.13,51.15,69252.0,48.9988,49.0084,48.9701,48.9892,69252.0
2024-04-25 13:15:00,51.15,51.16,51.14,51.15,19331.0,48.9892,48.9988,48.9797,48.9892,19331.0
2024-04-25 13:20:00,51.14,51.16,51.13,51.13,130917.0,48.9797,48.9988,48.9701,48.9701,130917.0
2024-04-25 13:25:00,51.14,51.19,51.13,51.19,104826.0,48.9797,49.0276,48.9701,49.0276,104826.0
2024-04-25 13:30:00,51.19,51.21,51.17,51.2,90093.0,49.0276,49.0467,49.0084,49.0371,90093.0
2024-04-25 13:35:00,51.2,51.26,51.2,51.26,119225.0,49.0371,49.0946,49.0371,49.0946,119225.0
2024-04-25 13:40:00,51.25,51.25,51.23,51.25,114117.0,49.085,49.085,49.0659,49.085,114117.0
2024-04-25 13:45:00,51.24,51.26,51.24,51.25,144150.0,49.0754,49.0946,49.0754,49.085,144150.0
2024-04-25 13:50:00,51.24,51.28,51.24,51.26,87288.0,49.0754,49.1138,49.0754,49.0946,87288.0
2024-04-25 13:55:00,51.27,51.28,51.26,51.27,100299.0,49.1042,49.1138,49.0946,49.1042,100299.0
2024-04-25 14:00:00,51.27,51.27,51.25,51.25,87668.0,49.1042,49.1042,49.085,49.085,87668.0
2024-04-25 14:05:00,51.25,51.27,51.23,51.26,102481.0,49.085,49.1042,49.0659,49.0946,102481.0
2024-04-25 14:10:00,51.26,51.26,51.24,51.25,101575.0,49.0946,49.0946,49.0754,49.085,101575.0
2024-04-25 14:15:00,51.26,51.26,51.24,51.25,64836.0,49.0946,49.0946,49.0754,49.085,64836.0
2024-04-25 14:20:00,51.25,51.26,51.23,51.23,111019.0,49.085,49.0946,49.0659,49.0659,111019.0
2024-04-25 14:25:00,51.22,51.24,51.18,51.18,134714.0,49.0563,49.0754,49.018,49.018,134714.0
2024-04-25 14:30:00,51.17,51.22,51.16,51.19,89319.0,49.0084,49.0563,48.9988,49.0276,89319.0
2024-04-25 14:35:00,51.19,51.2,51.17,51.18,52663.0,49.0276,49.0371,49.0084,49.018,52663.0
2024-04-25 14:40:00,51.18,51.2,51.17,51.18,151873.0,49.018,49.0371,49.0084,49.018,151873.0
2024-04-25 14:45:00,51.18,51.2,51.17,51.2,132917.0,49.018,49.0371,49.0084,49.0371,132917.0
2024-04-25 14:50:00,51.2,51.21,51.18,51.2,91513.0,49.0371,49.0467,49.018,49.0371,91513.0
2024-04-25 14:55:00,51.2,51.22,51.18,51.21,137937.0,49.0371,49.0563,49.018,49.0467,137937.0
2024-04-25 15:00:00,51.22,51.26,51.21,51.26,138890.0,49.0563,49.0946,49.0467,49.0946,138890.0
2024-04-25 15:05:00,51.25,51.26,51.23,51.25,91434.0,49.085,49.0946,49.0659,49.085,91434.0
2024-04-25 15:10:00,51.25,51.26,51.24,51.24,49836.0,49.085,49.0946,49.0754,49.0754,49836.0
2024-04-25 15:15:00,51.25,51.29,51.24,51.28,90639.0,49.085,49.1233,49.0754,49.1138,90639.0
2024-04-25 15:20:00,51.29,51.3,51.27,51.29,163779.0,49.1233,49.1329,49.1042,49.1233,163779.0
2024-04-25 15:25:00,51.29,51.3,51.28,51.29,111651.0,49.1233,49.1329,49.1138,49.1233,111651.0
2024-04-25 15:30:00,51.28,51.29,51.27,51.28,61183.0,49.1138,49.1233,49.1042,49.1138,61183.0
2024-04-25 15:35:00,51.28,51.28,51.25,51.26,91547.0,49.1138,49.1138,49.085,49.0946,91547.0
2024-04-25 15:40:00,51.26,51.27,51.23,51.24,97837.0,49.0946,49.1042,49.0659,49.0754,97837.0
2024-04-25 15:45:00,51.24,51.25,51.22,51.22,123722.0,49.0754,49.085,49.0563,49.0563,123722.0
2024-04-25 15:50:00,51.23,51.23,51.22,51.23,65444.0,49.0659,49.0659,49.0563,49.0659,65444.0
2024-04-25 15:55:00,51.22,51.25,51.22,51.25,190047.0,49.0563,49.085,49.0563,49.085,190047.0
2024-04-26 09:30:00,51.59,51.76,51.59,51.75,204976.0,49.4107,49.5735,49.4107,49.5639,204976.0
2024-04-26 09:35:00,51.75,51.8,51.73,51.78,245729.0,49.5639,49.6118,49.5447,49.5926,245729.0
2024-04-26 09:40:00,51.78,51.79,51.73,51.78,90811.0,49.5926,49.6022,49.5447,49.5926,90811.0
2024-04-26 09:45:00,51.77,51.78,51.74,51.76,56267.0,49.5831,49.5926,49.5543,49.5735,56267.0
2024-04-26 09:50:00,51.77,51.8,51.76,51.76,113396.0,49.5831,49.6118,49.5735,49.5735,113396.0
2024-04-26 09:55:00,51.76,51.78,51.74,51.74,94073.0,49.5735,49.5926,49.5543,49.5543,94073.0
2024-04-26 10:00:00,51.74,51.76,51.71,51.75,74367.0,49.5543,49.5735,49.5256,49.5639,74367.0
2024-04-26 10:05:00,51.75,51.76,51.69,51.72,125530.0,49.5639,49.5735,49.5064,49.5352,125530.0
2024-04-26 10:10:00,51.72,51.74,51.7,51.73,42071.0,49.5352,49.5543,49.516,49.5447,42071.0
2024-04-26 10:15:00,51.74,51.75,51.71,51.71,83156.0,49.5543,49.5639,49.5256,49.5256,83156.0
2024-04-26 10:20:00,51.72,51.74,51.7,51.73,104647.0,49.5352,49.5543,49.516,49.5447,104647.0
2024-04-26 10:25:00,51.73,51.74,51.68,51.69,256239.0,49.5447,49.5543,49.4969,49.5064,256239.0
2024-04-26 10:30:00,51.68,51.7,51.68,51.7,69076.0,49.4969,49.516,49.4969,49.516,69076.0
2024-04-26 10:35:00,51.7,51.71,51.67,51.68,101284.0,49.516,49.5256,49.4873,49.4969,101284.0
2024-04-26 10:40:00,51.68,51.69,51.66,51.66,53060.0,49.4969,49.5064,49.4777,49.4777,53060.0
2024-04-26 10:45:00,51.66,51.7,51.64,51.69,52407.0,49.4777,49.516,49.4585,49.5064,52407.0
2024-04-26 10:50:00,51.68,51.7,51.65,51.68,111245.0,49.4969,49.516,49.4681,49.4969,111245.0
2024-04-26 10:55:00,51.68,51.7,51.67,51.7,82335.0,49.4969,49.516,49.4873,49.516,82335.0
2024-04-26 11:00:00,51.7,51.73,51.69,51.72,89294.0,49.516,49.5447,49.5064,49.5352,89294.0
2024-04-26 11:05:00,51.72,51.73,51.67,51.68,54184.0,49.5352,49.5447,49.4873,49.4969,54184.0
2024-04-26 11:10:00,51.68,51.68,51.64,51.67,89729.0,49.4969,49.4969,49.4585,49.4873,89729.0
2024-04-26 11:15:00,51.67,51.68,51.65,51.67,62278.0,49.4873,49.4969,49.4681,49.4873,62278.0
2024-04-26 11:20:00,51.67,51.67,51.63,51.64,98289.0,49.4873,49.4873,49.449,49.4585,98289.0
2024-04-26 11:25:00,51.63,51.65,51.63,51.65,81191.0,49.449,49.4681,49.449,49.4681,81191.0
2024-04-26 11:30:00,51.65,51.66,51.63,51.64,166603.0,49.4681,49.4777,49.449,49.4585,166603.0
2024-04-26 11:35:00,51.64,51.65,51.63,51.65,74072.0,49.4585,49.4681,49.449,49.4681,74072.0
2024-04-26 11:40:00,51.65,51.67,51.64,51.67,129947.0,49.4681,49.4873,49.4585,49.4873,129947.0
2024-04-26 11:45:00,51.67,51.7,51.66,51.7,183334.0,49.4873,49.516,49.4777,49.516,183334.0
2024-04-26 11:50:00,51.7,51.7,51.66,51.68,91041.0,49.516,49.516,49.4777,49.4969,91041.0
2024-04-26 11:55:00,51.69,51.7,51.68,51.7,50016.0,49.5064,49.516,49.4969,49.516,50016.0
2024-04-26 12:00:00,51.7,51.7,51.66,51.69,115116.0,49.516,49.516,49.4777,49.5064,115116.0
2024-04-26 12:05:00,51.69,51.69,51.66,51.68,118364.0,49.5064,49.5064,49.4777,49.4969,118364.0
2024-04-26 12:10:00,51.69,51.69,51.68,51.69,52735.0,49.5064,49.5064,49.4969,49.5064,52735.0
2024-04-26 12:15:00,51.69,51.69,51.68,51.69,73915.0,49.5064,49.5064,49.4969,49.5064,73915.0
2024-04-26 12:20:00,51.69,51.7,51.67,51.69,110539.0,49.5064,49.516,49.4873,49.5064,110539.0
2024-04-26 12:25:00,51.69,51.7,51.68,51.7,67987.0,49.5064,49.516,49.4969,49.516,67987.0
2024-04-26 12:30:00,51.7,51.7,51.68,51.7,55061.0,49.516,49.516,49.4969,49.516,55061.0
2024-04-26 12:35:00,51.7,51.71,51.69,51.7,65215.0,49.516,49.5256,49.5064,49.516,65215.0
2024-04-26 12:40:00,51.7,51.71,51.68,51.7,84423.0,49.516,49.5256,49.4969,49.516,84423.0
2024-04-26 12:45:00,51.7,51.71,51.69,51.71,34343.0,49.516,49.5256,49.5064,49.5256,34343.0
2024-04-26 12:50:00,51.71,51.72,51.7,51.71,67214.0,49.5256,49.5352,49.516,49.5256,67214.0
2024-04-26 12:55:00,51.71,51.72,51.7,51.72,43992.0,49.5256,49.5352,49.516,49.5352,43992.0
2024-04-26 13:00:00,51.72,51.74,51.71,51.73,122603.0,49.5352,49.5543,49.5256,49.5447,122603.0
2024-04-26 13:05:00,51.72,51.73,51.72,51.73,11973.0,49.5352,49.5447,49.5352,49.5447,11973.0
2024-04-26 13:10:00,51.73,51.74,51.72,51.72,45544.0,49.5447,49.5543,49.5352,49.5352,45544.0
2024-04-26 13:15:00,51.73,51.74,51.72,51.73,30685.0,49.5447,49.5543,49.5352,49.5447,30685.0
2024-04-26 13:20:00,51.72,51.74,51.72,51.73,104816.0,49.5352,49.5543,49.5352,49.5447,104816.0
2024-04-26 13:25:00,51.74,51.75,51.73,51.75,103796.0,49.5543,49.5639,49.5447,49.5639,103796.0
2024-04-26 13:30:00,51.75,51.76,51.74,51.76,35154.0,49.5639,49.5735,49.5543,49.5735,35154.0
2024-04-26 13:35:00,51.76,51.76,51.75,51.75,25200.0,49.5735,49.5735,49.5639,49.5639,25200.0
2024-04-26 13:40:00,51.76,51.76,51.73,51.76,83565.0,49.5735,49.5735,49.5447,49.5735,83565.0
2024-04-26 13:45:00,51.76,51.78,51.75,51.77,87966.0,49.5735,49.5926,49.5639,49.5831,87966.0
2024-04-26 13:50:00,51.78,51.78,51.76,51.77,32931.0,49.5926,49.5926,49.5735,49.5831,32931.0
2024-04-26 13:55:00,51.77,51.77,51.74,51.75,40240.0,49.5831,49.5831,49.5543,49.5639,40240.0
2024-04-26 14:00:00,51.75,51.76,51.74,51.75,44150.0,49.5639,49.5735,49.5543,49.5639,44150.0
2024-04-26 14:05:00,51.75,51.76,51.74,51.76,65840.0,49.5639,49.5735,49.5543,49.5735,65840.0
2024-04-26 14:10:00,51.75,51.76,51.74,51.75,39244.0,49.5639,49.5735,49.5543,49.5639,39244.0
2024-04-26 14:15:00,51.75,51.76,51.74,51.75,58462.0,49.5639,49.5735,49.5543,49.5639,58462.0
2024-04-26 14:20:00,51.75,51.77,51.74,51.76,63950.0,49.5639,49.5831,49.5543,49.5735,63950.0
2024-04-26 14:25:00,51.76,51.76,51.74,51.75,29551.0,49.5735,49.5735,49.5543,49.5639,29551.0
2024-04-26 14:30:00,51.75,51.76,51.73,51.75,60721.0,49.5639,49.5735,49.5447,49.5639,60721.0
2024-04-26 14:35:00,51.74,51.77,51.74,51.77,154956.0,49.5543,49.5831,49.5543,49.5831,154956.0
2024-04-26 14:40:00,51.77,51.78,51.76,51.77,99111.0,49.5831,49.5926,49.5735,49.5831,99111.0
2024-04-26 14:45:00,51.77,51.78,51.76,51.77,65010.0,49.5831,49.5926,49.5735,49.5831,65010.0
2024-04-26 14:50:00,51.77,51.78,51.76,51.77,81537.0,49.5831,49.5926,49.5735,49.5831,81537.0
2024-04-26 14:55:00,51.77,51.79,51.76,51.79,93277.0,49.5831,49.6022,49.5735,49.6022,93277.0
2024-04-26 15:00:00,51.79,51.8,51.79,51.8,222368.0,49.6022,49.6118,49.6022,49.6118,222368.0
2024-04-26 15:05:00,51.79,51.8,51.78,51.8,93308.0,49.6022,49.6118,49.5926,49.6118,93308.0
2024-04-26 15:10:00,51.8,51.8,51.78,51.79,56969.0,49.6118,49.6118,49.5926,49.6022,56969.0
2024-04-26 15:15:00,51.79,51.79,51.78,51.79,49853.0,49.6022,49.6022,49.5926,49.6022,49853.0
2024-04-26 15:20:00,51.79,51.8,51.78,51.8,58509.0,49.6022,49.6118,49.5926,49.6118,58509.0
2024-04-26 15:25:00,51.8,51.81,51.79,51.81,55123.0,49.6118,49.6214,49.6022,49.6214,55123.0
2024-04-26 15:30:00,51.8,51.81,51.78,51.79,172552.0,49.6118,49.6214,49.5926,49.6022,172552.0
2024-04-26 15:35:00,51.79,51.81,51.78,51.8,124013.0,49.6022,49.6214,49.5926,49.6118,124013.0
2024-04-26 15:40:00,51.8,51.81,51.77,51.78,84245.0,49.6118,49.6214,49.5831,49.5926,84245.0
2024-04-26 15:45:00,51.77,51.79,51.77,51.78,176139.0,49.5831,49.6022,49.5831,49.5926,176139.0
2024-04-26 15:50:00,51.78,51.79,51.78,51.78,98283.0,49.5926,49.6022,49.5926,49.5926,98283.0
2024-04-26 15:55:00,51.79,51.8,51.77,51.79,191067.0,49.6022,49.6118,49.5831,49.6022,191067.0
2024-04-29 09:30:00,52.06,52.11,52.02,52.1,241548.0,49.8608,49.9087,49.8225,49.8991,241548.0
2024-04-29 09:35:00,52.1,52.15,52.08,52.11,168359.0,49.8991,49.947,49.88,49.9087,168359.0
2024-04-29 09:40:00,52.1,52.1,52.02,52.04,148400.0,49.8991,49.8991,49.8225,49.8416,148400.0
2024-04-29 09:45:00,52.04,52.07,52.02,52.06,157394.0,49.8416,49.8704,49.8225,49.8608,157394.0
2024-04-29 09:50:00,52.07,52.09,52.06,52.07,494581.0,49.8704,49.8895,49.8608,49.8704,494581.0
2024-04-29 09:55:00,52.07,52.1,52.06,52.08,90904.0,49.8704,49.8991,49.8608,49.88,90904.0
2024-04-29 10:00:00,52.09,52.12,52.06,52.07,170329.0,49.8895,49.9183,49.8608,49.8704,170329.0
2024-04-29 10:05:00,52.07,52.09,52.06,52.09,97742.0,49.8704,49.8895,49.8608,49.8895,97742.0
2024-04-29 10:10:00,52.08,52.13,52.07,52.12,162109.0,49.88,49.9278,49.8704,49.9183,162109.0
2024-04-29 10:15:00,52.12,52.13,52.11,52.13,170547.0,49.9183,49.9278,49.9087,49.9278,170547.0
2024-04-29 10:20:00,52.13,52.16,52.11,52.12,127958.0,49.9278,49.9566,49.9087,49.9183,127958.0
2024-04-29 10:25:00,52.12,52.13,52.11,52.12,176333.0,49.9183,49.9278,49.9087,49.9183,176333.0
2024-04-29 10:30:00,52.12,52.15,52.11,52.14,171789.0,49.9183,49.947,49.9087,49.9374,171789.0
2024-04-29 10:35:00,52.14,52.15,52.09,52.13,197831.0,49.9374,49.947,49.8895,49.9278,197831.0
2024-04-29 10:40:00,52.13,52.16,52.12,52.16,51998.0,49.9278,49.9566,49.9183,49.9566,51998.0
2024-04-29 10:45:00,52.16,52.17,52.14,52.16,130861.0,49.9566,49.9662,49.9374,49.9566,130861.0
2024-04-29 10:50:00,52.16,52.18,52.15,52.16,116028.0,49.9566,49.9757,49.947,49.9566,116028.0
2024-04-29 10:55:00,52.17,52.2,52.16,52.2,92183.0,49.9662,49.9949,49.9566,49.9949,92183.0
2024-04-29 11:00:00,52.2,52.2,52.18,52.19,187943.0,49.9949,49.9949,49.9757,49.9853,187943.0
2024-04-29 11:05:00,52.19,52.2,52.16,52.18,158357.0,49.9853,49.9949,49.9566,49.9757,158357.0
2024-04-29 11:10:00,52.18,52.19,52.16,52.18,41863.0,49.9757,49.9853,49.9566,49.9757,41863.0
2024-04-29 11:15:00,52.18,52.19,52.17,52.19,111810.0,49.9757,49.9853,49.9662,49.9853,111810.0
2024-04-29 11:20:00,52.19,52.19,52.16,52.17,107605.0,49.9853,49.9853,49.9566,49.9662,107605.0
2024-04-29 11:25:00,52.18,52.19,52.17,52.17,61631.0,49.9757,49.9853,49.9662,49.9662,61631.0
2024-04-29 11:30:00,52.18,52.19,52.14,52.15,175934.0,49.9757,49.9853,49.9374,49.947,175934.0
2024-04-29 11:35:00,52.16,52.16,52.13,52.15,51035.0,49.9566,49.9566,49.9278,49.947,51035.0
2024-04-29 11:40:00,52.15,52.17,52.14,52.17,43460.0,49.947,49.9662,49.9374,49.9662,43460.0
2024-04-29 11:45:00,52.16,52.18,52.15,52.17,39928.0,49.9566,49.9757,49.947,49.9662,39928.0
2024-04-29 11:50:00,52.17,52.18,52.16,52.18,17439.0,49.9662,49.9757,49.9566,49.9757,17439.0
2024-04-29 11:55:00,52.18,52.19,52.17,52.19,41878.0,49.9757,49.9853,49.9662,49.9853,41878.0
2024-04-29 12:00:00,52.19,52.21,52.18,52.2,83002.0,49.9853,50.0045,49.9757,49.9949,83002.0
2024-04-29 12:05:00,52.2,52.21,52.19,52.21,109650.0,49.9949,50.0045,49.9853,50.0045,109650.0
2024-04-29 12:10:00,52.21,52.22,52.21,52.22,17152.0,50.0045,50.014,50.0045,50.014,17152.0
2024-04-29 12:15:00,52.22,52.24,52.22,52.23,56154.0,50.014,50.0332,50.014,50.0236,56154.0
2024-04-29 12:20:00,52.23,52.27,52.23,52.27,102647.0,50.0236,50.0619,50.0236,50.0619,102647.0
2024-04-29 12:25:00,52.27,52.29,52.25,52.28,67319.0,50.0619,50.0811,50.0428,50.0715,67319.0
2024-04-29 12:30:00,52.28,52.29,52.26,52.28,120258.0,50.0715,50.0811,50.0524,50.0715,120258.0
2024-04-29 12:35:00,52.28,52.29,52.26,52.27,60875.0,50.0715,50.0811,50.0524,50.0619,60875.0
2024-04-29 12:40:00,52.28,52.3,52.25,52.29,73893.0,50.0715,50.0907,50.0428,50.0811,73893.0
2024-04-29 12:45:00,52.29,52.31,52.28,52.29,84243.0,50.0811,50.1002,50.0715,50.0811,84243.0
2024-04-29 12:50:00,52.29,52.3,52.28,52.29,86902.0,50.0811,50.0907,50.0715,50.0811,86902.0
2024-04-29 12:55:00,52.29,52.3,52.28,52.29,51780.0,50.0811,50.0907,50.0715,50.0811,51780.0
2024-04-29 13:00:00,52.29,52.3,52.28,52.29,49985.0,50.0811,50.0907,50.0715,50.0811,49985.0
2024-04-29 13:05:00,52.29,52.29,52.27,52.28,51390.0,50.0811,50.0811,50.0619,50.0715,51390.0
2024-04-29 13:10:00,52.29,52.31,52.28,52.3,52634.0,50.0811,50.1002,50.0715,50.0907,52634.0
2024-04-29 13:15:00,52.3,52.31,52.29,52.3,17067.0,50.0907,50.1002,50.0811,50.0907,17067.0
2024-04-29 13:20:00,52.3,52.31,52.29,52.31,39525.0,50.0907,50.1002,50.0811,50.1002,39525.0
2024-04-29 13:25:00,52.31,52.34,52.3,52.33,102276.0,50.1002,50.129,50.0907,50.1194,102276.0
2024-04-29 13:30:00,52.33,52.34,52.3,52.32,81336.0,50.1194,50.129,50.0907,50.1098,81336.0
2024-04-29 13:35:00,52.31,52.32,52.31,52.31,18480.0,50.1002,50.1098,50.1002,50.1002,18480.0
2024-04-29 13:40:00,52.31,52.32,52.3,52.3,13502.0,50.1002,50.1098,50.0907,50.0907,13502.0
2024-04-29 13:45:00,52.3,52.31,52.28,52.28,84797.0,50.0907,50.1002,50.0715,50.0715,84797.0
2024-04-29 13:50:00,52.28,52.3,52.27,52.28,95233.0,50.0715,50.0907,50.0619,50.0715,95233.0
2024-04-29 13:55:00,52.28,52.29,52.27,52.29,37118.0,50.0715,50.0811,50.0619,50.0811,37118.0
2024-04-29 14:00:00,52.29,52.3,52.25,52.3,308679.0,50.0811,50.0907,50.0428,50.0907,308679.0
2024-04-29 14:05:00,52.3,52.3,52.28,52.29,64140.0,50.0907,50.0907,50.0715,50.0811,64140.0
2024-04-29 14:10:00,52.29,52.3,52.28,52.3,55480.0,50.0811,50.0907,50.0715,50.0907,55480.0
2024-04-29 14:15:00,52.3,52.31,52.29,52.3,35511.0,50.0907,50.1002,50.0811,50.0907,35511.0
2024-04-29 14:20:00,52.3,52.31,52.3,52.3,47770.0,50.0907,50.1002,50.0907,50.0907,47770.0
2024-04-29 14:25:00,52.3,52.31,52.29,52.29,34504.0,50.0907,50.1002,50.0811,50.0811,34504.0
2024-04-29 14:30:00,52.29,52.3,52.24,52.26,103359.0,50.0811,50.0907,50.0332,50.0524,103359.0
2024-04-29 14:35:00,52.27,52.27,52.25,52.27,54049.0,50.0619,50.0619,50.0428,50.0619,54049.0
2024-04-29 14:40:00,52.27,52.3,52.26,52.29,41519.0,50.0619,50.0907,50.0524,50.0811,41519.0
2024-04-29 14:45:00,52.3,52.31,52.3,52.3,44945.0,50.0907,50.1002,50.0907,50.0907,44945.0
2024-04-29 14:50:00,52.3,52.31,52.3,52.3,27247.0,50.0907,50.1002,50.0907,50.0907,27247.0
2024-04-29 14:55:00,52.3,52.32,52.3,52.3,64345.0,50.0907,50.1098,50.0907,50.0907,64345.0
2024-04-29 15:00:00,52.3,52.31,52.19,52.21,1137240.0,50.0907,50.1002,49.9853,50.0045,1137240.0
2024-04-29 15:05:00,52.21,52.24,52.19,52.23,138682.0,50.0045,50.0332,49.9853,50.0236,138682.0
2024-04-29 15:10:00,52.23,52.25,52.23,52.24,93569.0,50.0236,50.0428,50.0236,50.0332,93569.0
2024-04-29 15:15:00,52.24,52.24,52.22,52.23,310220.0,50.0332,50.0332,50.014,50.0236,310220.0
2024-04-29 15:20:00,52.24,52.25,52.23,52.24,62209.0,50.0332,50.0428,50.0236,50.0332,62209.0
2024-04-29 15:25:00,52.25,52.25,52.23,52.24,55562.0,50.0428,50.0428,50.0236,50.0332,55562.0
2024-04-29 15:30:00,52.24,52.25,52.23,52.24,83367.0,50.0332,50.0428,50.0236,50.0332,83367.0
2024-04-29 15:35:00,52.23,52.24,52.22,52.23,72100.0,50.0236,50.0332,50.014,50.0236,72100.0
2024-04-29 15:40:00,52.23,52.26,52.22,52.25,99469.0,50.0236,50.0524,50.014,50.0428,99469.0
2024-04-29 15:45:00,52.24,52.26,52.24,52.26,117126.0,50.0332,50.0524,50.0332,50.0524,117126.0
2024-04-29 15:50:00,52.26,52.3,52.25,52.3,90917.0,50.0524,50.0907,50.0428,50.0907,90917.0
2024-04-29 15:55:00,52.29,52.33,52.29,52.33,198301.0,50.0811,50.1194,50.0811,50.1194,198301.0
2024-04-30 09:30:00,51.88,51.95,51.88,51.94,87157.0,49.6884,49.7555,49.6884,49.7459,87157.0
2024-04-30 09:35:00,51.95,51.96,51.91,51.94,113932.0,49.7555,49.765,49.7171,49.7459,113932.0
2024-04-30 09:40:00,51.93,52.01,51.93,52.01,146823.0,49.7363,49.8129,49.7363,49.8129,146823.0
2024-04-30 09:45:00,52.0,52.02,51.97,51.98,72938.0,49.8033,49.8225,49.7746,49.7842,72938.0
2024-04-30 09:50:00,51.98,51.99,51.95,51.96,197405.0,49.7842,49.7938,49.7555,49.765,197405.0
2024-04-30 09:55:00,51.96,52.02,51.96,52.0,34095.0,49.765,49.8225,49.765,49.8033,34095.0
2024-04-30 10:00:00,52.0,52.04,51.95,51.98,96278.0,49.8033,49.8416,49.7555,49.7842,96278.0
2024-04-30 10:05:00,51.99,52.02,51.95,51.95,68075.0,49.7938,49.8225,49.7555,49.7555,68075.0
2024-04-30 10:10:00,51.96,51.97,51.93,51.96,60593.0,49.765,49.7746,49.7363,49.765,60593.0
2024-04-30 10:15:00,51.97,52.03,51.96,52.02,70954.0,49.7746,49.8321,49.765,49.8225,70954.0
2024-04-30 10:20:00,52.02,52.03,52.0,52.02,84723.0,49.8225,49.8321,49.8033,49.8225,84723.0
2024-04-30 10:25:00,52.02,52.03,51.98,51.98,64338.0,49.8225,49.8321,49.7842,49.7842,64338.0
2024-04-30 10:30:00,51.98,51.99,51.94,51.95,83549.0,49.7842,49.7938,49.7459,49.7555,83549.0
2024-04-30 10:35:00,51.95,51.97,51.93,51.96,91358.0,49.7555,49.7746,49.7363,49.765,91358.0
2024-04-30 10:40:00,51.96,51.98,51.95,51.97,57675.0,49.765,49.7842,49.7555,49.7746,57675.0
2024-04-30 10:45:00,51.96,52.0,51.95,51.96,82486.0,49.765,49.8033,49.7555,49.765,82486.0
2024-04-30 10:50:00,51.96,51.96,51.93,51.93,187650.0,49.765,49.765,49.7363,49.7363,187650.0
2024-04-30 10:55:00,51.94,51.95,51.92,51.93,80696.0,49.7459,49.7555,49.7267,49.7363,80696.0
2024-04-30 11:00:00,51.93,51.96,51.91,51.94,173004.0,49.7363,49.765,49.7171,49.7459,173004.0
2024-04-30 11:05:00,51.94,51.96,51.87,51.87,156836.0,49.7459,49.765,49.6788,49.6788,156836.0
2024-04-30 11:10:00,51.88,51.89,51.79,51.8,41679.0,49.6884,49.698,49.6022,49.6118,41679.0
2024-04-30 11:15:00,51.8,51.85,51.8,51.85,137695.0,49.6118,49.6597,49.6118,49.6597,137695.0
2024-04-30 11:20:00,51.84,51.86,51.82,51.84,121257.0,49.6501,49.6693,49.6309,49.6501,121257.0
2024-04-30 11:25:00,51.84,51.86,51.84,51.86,169414.0,49.6501,49.6693,49.6501,49.6693,169414.0
2024-04-30 11:30:00,51.86,51.87,51.82,51.83,152011.0,49.6693,49.6788,49.6309,49.6405,152011.0
2024-04-30 11:35:00,51.83,51.84,51.81,51.82,79596.0,49.6405,49.6501,49.6214,49.6309,79596.0
2024-04-30 11:40:00,51.82,51.82,51.78,51.8,89470.0,49.6309,49.6309,49.5926,49.6118,89470.0
2024-04-30 11:45:00,51.8,51.82,51.79,51.81,276957.0,49.6118,49.6309,49.6022,49.6214,276957.0
2024-04-30 11:50:00,51.81,51.82,51.8,51.81,49043.0,49.6214,49.6309,49.6118,49.6214,49043.0
2024-04-30 11:55:00,51.82,51.84,51.81,51.84,112733.0,49.6309,49.6501,49.6214,49.6501,112733.0
2024-04-30 12:00:00,51.84,51.84,51.8,51.82,77468.0,49.6501,49.6501,49.6118,49.6309,77468.0
2024-04-30 12:05:00,51.81,51.81,51.79,51.79,44841.0,49.6214,49.6214,49.6022,49.6022,44841.0
2024-04-30 12:10:00,51.8,51.82,51.79,51.81,59622.0,49.6118,49.6309,49.6022,49.6214,59622.0
2024-04-30 12:15:00,51.8,51.81,51.79,51.8,78302.0,49.6118,49.6214,49.6022,49.6118,78302.0
2024-04-30 12:20:00,51.81,51.84,51.8,51.83,32317.0,49.6214,49.6501,49.6118,49.6405,32317.0
2024-04-30 12:25:00,51.83,51.83,51.8,51.81,50984.0,49.6405,49.6405,49.6118,49.6214,50984.0
2024-04-30 12:30:00,51.81,51.81,51.75,51.75,66134.0,49.6214,49.6214,49.5639,49.5639,66134.0
2024-04-30 12:35:00,51.75,51.78,51.74,51.76,46122.0,49.5639,49.5926,49.5543,49.5735,46122.0
2024-04-30 12:40:00,51.76,51.76,51.73,51.73,32160.0,49.5735,49.5735,49.5447,49.5447,32160.0
2024-04-30 12:45:00,51.74,51.75,51.73,51.74,62358.0,49.5543,49.5639,49.5447,49.5543,62358.0
2024-04-30 12:50:00,51.74,51.75,51.73,51.74,33489.0,49.5543,49.5639,49.5447,49.5543,33489.0
2024-04-30 12:55:00,51.74,51.75,51.72,51.72,197679.0,49.5543,49.5639,49.5352,49.5352,197679.0
2024-04-30 13:00:00,51.72,51.76,51.71,51.74,63125.0,49.5352,49.5735,49.5256,49.5543,63125.0
2024-04-30 13:05:00,51.73,51.75,51.72,51.74,90355.0,49.5447,49.5639,49.5352,49.5543,90355.0
2024-04-30 13:10:00,51.74,51.75,51.7,51.73,75210.0,49.5543,49.5639,49.516,49.5447,75210.0
2024-04-30 13:15:00,51.72,51.74,51.71,51.73,71976.0,49.5352,49.5543,49.5256,49.5447,71976.0
2024-04-30 13:20:00,51.73,51.77,51.73,51.76,41358.0,49.5447,49.5831,49.5447,49.5735,41358.0
2024-04-30 13:25:00,51.76,51.76,51.74,51.75,19528.0,49.5735,49.5735,49.5543,49.5639,19528.0
2024-04-30 13:30:00,51.74,51.75,51.73,51.75,19875.0,49.5543,49.5639,49.5447,49.5639,19875.0
2024-04-30 13:35:00,51.75,51.77,51.74,51.75,158217.0,49.5639,49.5831,49.5543,49.5639,158217.0
2024-04-30 13:40:00,51.76,51.77,51.73,51.75,37451.0,49.5735,49.5831,49.5447,49.5639,37451.0
2024-04-30 13:45:00,51.74,51.76,51.74,51.76,33869.0,49.5543,49.5735,49.5543,49.5735,33869.0
2024-04-30 13:50:00,51.76,51.78,51.75,51.77,75622.0,49.5735,49.5926,49.5639,49.5831,75622.0
2024-04-30 13:55:00,51.77,51.78,51.76,51.78,47768.0,49.5831,49.5926,49.5735,49.5926,47768.0
2024-04-30 14:00:00,51.78,51.8,51.77,51.79,28121.0,49.5926,49.6118,49.5831,49.6022,28121.0
2024-04-30 14:05:00,51.79,51.79,51.76,51.77,58225.0,49.6022,49.6022,49.5735,49.5831,58225.0
2024-04-30 14:10:00,51.77,51.78,51.76,51.77,41391.0,49.5831,49.5926,49.5735,49.5831,41391.0
2024-04-30 14:15:00,51.76,51.77,51.75,51.76,48869.0,49.5735,49.5831,49.5639,49.5735,48869.0
2024-04-30 14:20:00,51.76,51.77,51.75,51.75,24759.0,49.5735,49.5831,49.5639,49.5639,24759.0
2024-04-30 14:25:00,51.76,51.76,51.72,51.73,36435.0,49.5735,49.5735,49.5352,49.5447,36435.0
2024-04-30 14:30:00,51.73,51.77,51.73,51.77,68108.0,49.5447,49.5831,49.5447,49.5831,68108.0
2024-04-30 14:35:00,51.77,51.79,51.76,51.79,80470.0,49.5831,49.6022,49.5735,49.6022,80470.0
2024-04-30 14:40:00,51.79,51.79,51.75,51.76,93565.0,49.6022,49.6022,49.5639,49.5735,93565.0
2024-04-30 14:45:00,51.76,51.76,51.73,51.73,60316.0,49.5735,49.5735,49.5447,49.5447,60316.0
2024-04-30 14:50:00,51.73,51.74,51.7,51.72,102087.0,49.5447,49.5543,49.516,49.5352,102087.0
2024-04-30 14:55:00,51.73,51.74,51.71,51.73,48378.0,49.5447,49.5543,49.5256,49.5447,48378.0
2024-04-30 15:00:00,51.73,51.75,51.72,51.73,86923.0,49.5447,49.5639,49.5352,49.5447,86923.0
2024-04-30 15:05:00,51.73,51.75,51.73,51.75,98735.0,49.5447,49.5639,49.5447,49.5639,98735.0
2024-04-30 15:10:00,51.74,51.75,51.72,51.73,98822.0,49.5543,49.5639,49.5352,49.5447,98822.0
2024-04-30 15:15:00,51.73,51.73,51.71,51.71,109610.0,49.5447,49.5447,49.5256,49.5256,109610.0
2024-04-30 15:20:00,51.71,51.73,51.68,51.7,118369.0,49.5256,49.5447,49.4969,49.516,118369.0
2024-04-30 15:25:00,51.7,51.72,51.68,51.72,196820.0,49.516,49.5352,49.4969,49.5352,196820.0
2024-04-30 15:30:00,51.72,51.73,51.71,51.72,173393.0,49.5352,49.5447,49.5256,49.5352,173393.0
2024-04-30 15:35:00,51.72,51.72,51.7,51.71,85761.0,49.5352,49.5352,49.516,49.5256,85761.0
2024-04-30 15:40:00,51.71,51.72,51.7,51.72,73083.0,49.5256,49.5352,49.516,49.5352,73083.0
2024-04-30 15:45:00,51.72,51.74,51.71,51.73,141197.0,49.5352,49.5543,49.5256,49.5447,141197.0
2024-04-30 15:50:00,51.73,51.74,51.68,51.7,195515.0,49.5447,49.5543,49.4969,49.516,195515.0
2024-04-30 15:55:00,51.69,51.7,51.62,51.65,1360336.0,49.5064,49.516,49.4394,49.4681,1360336.0
2024-05-01 09:30:00,51.7,51.85,51.7,51.79,267904.0,49.516,49.6597,49.516,49.6022,267904.0
2024-05-01 09:35:00,51.79,51.81,51.68,51.69,114957.0,49.6022,49.6214,49.4969,49.5064,114957.0
2024-05-01 09:40:00,51.69,51.69,51.64,51.65,73529.0,49.5064,49.5064,49.4585,49.4681,73529.0
2024-05-01 09:45:00,51.65,51.69,51.64,51.68,90690.0,49.4681,49.5064,49.4585,49.4969,90690.0
2024-05-01 09:50:00,51.69,51.7,51.65,51.67,23380.0,49.5064,49.516,49.4681,49.4873,23380.0
2024-05-01 09:55:00,51.68,51.7,51.65,51.69,64379.0,49.4969,49.516,49.4681,49.5064,64379.0
2024-05-01 10:00:00,51.7,51.74,51.64,51.67,214950.0,49.516,49.5543,49.4585,49.4873,214950.0
2024-05-01 10:05:00,51.67,51.74,51.67,51.71,45802.0,49.4873,49.5543,49.4873,49.5256,45802.0
2024-05-01 10:10:00,51.7,51.7,51.66,51.69,52194.0,49.516,49.516,49.4777,49.5064,52194.0
2024-05-01 10:15:00,51.69,51.7,51.67,51.69,468655.0,49.5064,49.516,49.4873,49.5064,468655.0
2024-05-01 10:20:00,51.7,51.71,51.68,51.7,70347.0,49.516,49.5256,49.4969,49.516,70347.0
2024-05-01 10:25:00,51.7,51.81,51.69,51.8,146136.0,49.516,49.6214,49.5064,49.6118,146136.0
2024-05-01 10:30:00,51.8,51.81,51.75,51.77,65240.0,49.6118,49.6214,49.5639,49.5831,65240.0
2024-05-01 10:35:00,51.78,51.79,51.76,51.77,42522.0,49.5926,49.6022,49.5735,49.5831,42522.0
2024-05-01 10:40:00,51.76,51.77,51.73,51.77,97222.0,49.5735,49.5831,49.5447,49.5831,97222.0
2024-05-01 10:45:00,51.77,51.83,51.77,51.8,99890.0,49.5831,49.6405,49.5831,49.6118,99890.0
2024-05-01 10:50:00,51.8,51.85,51.8,51.81,161995.0,49.6118,49.6597,49.6118,49.6214,161995.0
2024-05-01 10:55:00,51.81,51.83,51.79,51.81,165161.0,49.6214,49.6405,49.6022,49.6214,165161.0
2024-05-01 11:00:00,51.8,51.81,51.76,51.79,143578.0,49.6118,49.6214,49.5735,49.6022,143578.0
2024-05-01 11:05:00,51.79,51.79,51.72,51.73,98660.0,49.6022,49.6022,49.5352,49.5447,98660.0
2024-05-01 11:10:00,51.74,51.74,51.69,51.7,80240.0,49.5543,49.5543,49.5064,49.516,80240.0
2024-05-01 11:15:00,51.7,51.71,51.67,51.69,52653.0,49.516,49.5256,49.4873,49.5064,52653.0
2024-05-01 11:20:00,51.69,51.72,51.68,51.71,168935.0,49.5064,49.5352,49.4969,49.5256,168935.0
2024-05-01 11:25:00,51.71,51.74,51.69,51.73,69341.0,49.5256,49.5543,49.5064,49.5447,69341.0
2024-05-01 11:30:00,51.74,51.76,51.71,51.76,83477.0,49.5543,49.5735,49.5256,49.5735,83477.0
2024-05-01 11:35:00,51.76,51.77,51.73,51.76,77863.0,49.5735,49.5831,49.5447,49.5735,77863.0
2024-05-01 11:40:00,51.76,51.77,51.75,51.75,149850.0,49.5735,49.5831,49.5639,49.5639,149850.0
2024-05-01 11:45:00,51.76,51.77,51.69,51.7,82210.0,49.5735,49.5831,49.5064,49.516,82210.0
2024-05-01 11:50:00,51.69,51.7,51.65,51.67,164235.0,49.5064,49.516,49.4681,49.4873,164235.0
2024-05-01 11:55:00,51.67,51.69,51.64,51.67,159203.0,49.4873,49.5064,49.4585,49.4873,159203.0
2024-05-01 12:00:00,51.66,51.71,51.63,51.71,248200.0,49.4777,49.5256,49.449,49.5256,248200.0
2024-05-01 12:05:00,51.71,51.72,51.68,51.7,165351.0,49.5256,49.5352,49.4969,49.516,165351.0
2024-05-01 12:10:00,51.71,51.73,51.7,51.73,87639.0,49.5256,49.5447,49.516,49.5447,87639.0
2024-05-01 12:15:00,51.73,51.73,51.71,51.71,141336.0,49.5447,49.5447,49.5256,49.5256,141336.0
2024-05-01 12:20:00,51.71,51.73,51.7,51.71,191118.0,49.5256,49.5447,49.516,49.5256,191118.0
2024-05-01 12:25:00,51.71,51.75,51.71,51.74,76971.0,49.5256,49.5639,49.5256,49.5543,76971.0
2024-05-01 12:30:00,51.74,51.74,51.71,51.73,149838.0,49.5543,49.5543,49.5256,49.5447,149838.0
2024-05-01 12:35:00,51.72,51.74,51.72,51.74,154797.0,49.5352,49.5543,49.5352,49.5543,154797.0
2024-05-01 12:40:00,51.74,51.74,51.71,51.71,98239.0,49.5543,49.5543,49.5256,49.5256,98239.0
2024-05-01 12:45:00,51.71,51.71,51.68,51.71,137410.0,49.5256,49.5256,49.4969,49.5256,137410.0
2024-05-01 12:50:00,51.71,51.71,51.66,51.69,140869.0,49.5256,49.5256,49.4777,49.5064,140869.0
2024-05-01 12:55:00,51.7,51.71,51.68,51.69,129540.0,49.516,49.5256,49.4969,49.5064,129540.0
2024-05-01 13:00:00,51.7,51.7,51.67,51.68,45044.0,49.516,49.516,49.4873,49.4969,45044.0
2024-05-01 13:05:00,51.67,51.69,51.66,51.68,57899.0,49.4873,49.5064,49.4777,49.4969,57899.0
2024-05-01 13:10:00,51.69,51.7,51.65,51.65,75267.0,49.5064,49.516,49.4681,49.4681,75267.0
2024-05-01 13:15:00,51.66,51.66,51.63,51.64,31754.0,49.4777,49.4777,49.449,49.4585,31754.0
2024-05-01 13:20:00,51.64,51.69,51.64,51.68,58190.0,49.4585,49.5064,49.4585,49.4969,58190.0
2024-05-01 13:25:00,51.67,51.68,51.65,51.67,75695.0,49.4873,49.4969,49.4681,49.4873,75695.0
2024-05-01 13:30:00,51.66,51.69,51.66,51.69,76602.0,49.4777,49.5064,49.4777,49.5064,76602.0
2024-05-01 13:35:00,51.69,51.73,51.68,51.71,67286.0,49.5064,49.5447,49.4969,49.5256,67286.0
2024-05-01 13:40:00,51.71,51.71,51.68,51.68,100416.0,49.5256,49.5256,49.4969,49.4969,100416.0
2024-05-01 13:45:00,51.69,51.74,51.69,51.73,45967.0,49.5064,49.5543,49.5064,49.5447,45967.0
2024-05-01 13:50:00,51.73,51.75,51.72,51.75,69372.0,49.5447,49.5639,49.5352,49.5639,69372.0
2024-05-01 13:55:00,51.74,51.76,51.73,51.76,76045.0,49.5543,49.5735,49.5447,49.5735,76045.0
2024-05-01 14:00:00,51.76,51.88,51.72,51.86,510065.0,49.5735,49.6884,49.5352,49.6693,510065.0
2024-05-01 14:05:00,51.87,51.88,51.8,51.81,88119.0,49.6788,49.6884,49.6118,49.6214,88119.0
2024-05-01 14:10:00,51.81,51.85,51.78,51.81,161556.0,49.6214,49.6597,49.5926,49.6214,161556.0
2024-05-01 14:15:00,51.82,51.86,51.79,51.84,78407.0,49.6309,49.6693,49.6022,49.6501,78407.0
2024-05-01 14:20:00,51.84,51.87,51.81,51.86,67066.0,49.6501,49.6788,49.6214,49.6693,67066.0
2024-05-01 14:25:00,51.86,51.93,51.85,51.92,52598.0,49.6693,49.7363,49.6597,49.7267,52598.0
2024-05-01 14:30:00,51.92,51.96,51.75,51.95,244318.0,49.7267,49.765,49.5639,49.7555,244318.0
2024-05-01 14:35:00,51.95,52.06,51.78,52.04,343908.0,49.7555,49.8608,49.5926,49.8416,343908.0
2024-05-01 14:40:00,52.04,52.22,52.01,52.21,174162.0,49.8416,50.014,49.8129,50.0045,174162.0
2024-05-01 14:45:00,52.22,52.22,52.06,52.16,189237.0,50.014,50.014,49.8608,49.9566,189237.0
2024-05-01 14:50:00,52.18,52.22,52.17,52.22,90325.0,49.9757,50.014,49.9662,50.014,90325.0
2024-05-01 14:55:00,52.22,52.24,52.15,52.17,115328.0,50.014,50.0332,49.947,49.9662,115328.0
2024-05-01 15:00:00,52.18,52.26,52.12,52.13,285241.0,49.9757,50.0524,49.9183,49.9278,285241.0
2024-05-01 15:05:00,52.13,52.17,52.1,52.15,190610.0,49.9278,49.9662,49.8991,49.947,190610.0
2024-05-01 15:10:00,52.14,52.15,52.09,52.11,163129.0,49.9374,49.947,49.8895,49.9087,163129.0
2024-05-01 15:15:00,52.11,52.14,52.05,52.06,245661.0,49.9087,49.9374,49.8512,49.8608,245661.0
2024-05-01 15:20:00,52.05,52.11,51.96,52.11,259598.0,49.8512,49.9087,49.765,49.9087,259598.0
2024-05-01 15:25:00,52.11,52.14,52.02,52.04,141560.0,49.9087,49.9374,49.8225,49.8416,141560.0
2024-05-01 15:30:00,52.04,52.04,51.95,51.98,457246.0,49.8416,49.8416,49.7555,49.7842,457246.0
2024-05-01 15:35:00,51.97,51.98,51.86,51.9,438580.0,49.7746,49.7842,49.6693,49.7076,438580.0
2024-05-01 15:40:00,51.9,51.94,51.84,51.89,148766.0,49.7076,49.7459,49.6501,49.698,148766.0
2024-05-01 15:45:00,51.88,51.91,51.84,51.89,187533.0,49.6884,49.7171,49.6501,49.698,187533.0
2024-05-01 15:50:00,51.88,51.88,51.75,51.76,154644.0,49.6884,49.6884,49.5639,49.5735,154644.0
2024-05-01 15:55:00,51.75,51.77,51.66,51.66,424700.0,49.5639,49.5831,49.4777,49.4777,424700.0
2024-05-02 09:30:00,52.39,52.45,52.39,52.42,521935.0,50.1769,50.2343,50.1769,50.2056,521935.0
2024-05-02 09:35:00,52.42,52.43,52.38,52.39,528936.0,50.2056,50.2152,50.1673,50.1769,528936.0
2024-05-02 09:40:00,52.39,52.43,52.37,52.41,477088.0,50.1769,50.2152,50.1577,50.196,477088.0
2024-05-02 09:45:00,52.41,52.42,52.36,52.37,280433.0,50.196,50.2056,50.1481,50.1577,280433.0
2024-05-02 09:50:00,52.37,52.4,52.34,52.4,100817.0,50.1577,50.1864,50.129,50.1864,100817.0
2024-05-02 09:55:00,52.4,52.41,52.37,52.38,58307.0,50.1864,50.196,50.1577,50.1673,58307.0
2024-05-02 10:00:00,52.38,52.38,52.28,52.32,213861.0,50.1673,50.1673,50.0715,50.1098,213861.0
2024-05-02 10:05:00,52.32,52.32,52.22,52.23,93342.0,50.1098,50.1098,50.014,50.0236,93342.0
2024-05-02 10:10:00,52.23,52.28,52.22,52.27,100149.0,50.0236,50.0715,50.014,50.0619,100149.0
2024-05-02 10:15:00,52.27,52.32,52.26,52.31,85416.0,50.0619,50.1098,50.0524,50.1002,85416.0
2024-05-02 10:20:00,52.31,52.39,52.28,52.39,100360.0,50.1002,50.1769,50.0715,50.1769,100360.0
2024-05-02 10:25:00,52.4,52.42,52.39,52.41,146980.0,50.1864,50.2056,50.1769,50.196,146980.0
2024-05-02 10:30:00,52.42,52.47,52.42,52.47,104329.0,50.2056,50.2535,50.2056,50.2535,104329.0
2024-05-02 10:35:00,52.47,52.47,52.44,52.45,131636.0,50.2535,50.2535,50.2248,50.2343,131636.0
2024-05-02 10:40:00,52.45,52.46,52.38,52.43,71489.0,50.2343,50.2439,50.1673,50.2152,71489.0
2024-05-02 10:45:00,52.43,52.52,52.42,52.52,139620.0,50.2152,50.3014,50.2056,50.3014,139620.0
2024-05-02 10:50:00,52.52,52.53,52.49,52.51,149171.0,50.3014,50.311,50.2726,50.2918,149171.0
2024-05-02 10:55:00,52.51,52.53,52.5,52.51,206836.0,50.2918,50.311,50.2822,50.2918,206836.0
2024-05-02 11:00:00,52.51,52.53,52.49,52.51,96652.0,50.2918,50.311,50.2726,50.2918,96652.0
2024-05-02 11:05:00,52.51,52.55,52.5,52.54,79570.0,50.2918,50.3301,50.2822,50.3205,79570.0
2024-05-02 11:10:00,52.55,52.56,52.54,52.55,54010.0,50.3301,50.3397,50.3205,50.3301,54010.0
2024-05-02 11:15:00,52.55,52.58,52.55,52.56,61712.0,50.3301,50.3588,50.3301,50.3397,61712.0
2024-05-02 11:20:00,52.56,52.58,52.54,52.56,78782.0,50.3397,50.3588,50.3205,50.3397,78782.0
2024-05-02 11:25:00,52.57,52.58,52.55,52.57,61675.0,50.3493,50.3588,50.3301,50.3493,61675.0
2024-05-02 11:30:00,52.58,52.58,52.54,52.55,4325500.0,50.3588,50.3588,50.3205,50.3301,4325500.0
2024-05-02 11:35:00,52.56,52.59,52.55,52.59,124066.0,50.3397,50.3684,50.3301,50.3684,124066.0
2024-05-02 11:40:00,52.59,52.65,52.58,52.64,101937.0,50.3684,50.4259,50.3588,50.4163,101937.0
2024-05-02 11:45:00,52.64,52.65,52.63,52.64,70377.0,50.4163,50.4259,50.4067,50.4163,70377.0
2024-05-02 11:50:00,52.63,52.67,52.63,52.67,34573.0,50.4067,50.445,50.4067,50.445,34573.0
2024-05-02 11:55:00,52.67,52.68,52.66,52.68,46911.0,50.445,50.4546,50.4355,50.4546,46911.0
2024-05-02 12:00:00,52.67,52.68,52.64,52.67,1270249.0,50.445,50.4546,50.4163,50.445,1270249.0
2024-05-02 12:05:00,52.66,52.68,52.66,52.66,709295.0,50.4355,50.4546,50.4355,50.4355,709295.0
2024-05-02 12:10:00,52.67,52.67,52.64,52.66,87482.0,50.445,50.445,50.4163,50.4355,87482.0
2024-05-02 12:15:00,52.66,52.68,52.65,52.66,93973.0,50.4355,50.4546,50.4259,50.4355,93973.0
2024-05-02 12:20:00,52.67,52.72,52.65,52.72,139516.0,50.445,50.4929,50.4259,50.4929,139516.0
2024-05-02 12:25:00,52.72,52.73,52.71,52.73,86008.0,50.4929,50.5025,50.4833,50.5025,86008.0
2024-05-02 12:30:00,52.74,52.76,52.72,52.76,91726.0,50.5121,50.5312,50.4929,50.5312,91726.0
2024-05-02 12:35:00,52.76,52.78,52.72,52.78,160442.0,50.5312,50.5504,50.4929,50.5504,160442.0
2024-05-02 12:40:00,52.77,52.79,52.77,52.78,167990.0,50.5408,50.56,50.5408,50.5504,167990.0
2024-05-02 12:45:00,52.78,52.79,52.77,52.79,102134.0,50.5504,50.56,50.5408,50.56,102134.0
2024-05-02 12:50:00,52.79,52.82,52.79,52.81,125971.0,50.56,50.5887,50.56,50.5791,125971.0
2024-05-02 12:55:00,52.81,52.81,52.78,52.8,57281.0,50.5791,50.5791,50.5504,50.5695,57281.0
2024-05-02 13:00:00,52.81,52.85,52.8,52.85,272325.0,50.5791,50.6174,50.5695,50.6174,272325.0
2024-05-02 13:05:00,52.84,52.87,52.84,52.87,37446.0,50.6079,50.6366,50.6079,50.6366,37446.0
2024-05-02 13:10:00,52.87,52.91,52.86,52.9,62818.0,50.6366,50.6749,50.627,50.6653,62818.0
2024-05-02 13:15:00,52.91,52.92,52.88,52.9,126176.0,50.6749,50.6845,50.6462,50.6653,126176.0
2024-05-02 13:20:00,52.9,52.92,52.88,52.91,150075.0,50.6653,50.6845,50.6462,50.6749,150075.0
2024-05-02 13:25:00,52.91,52.93,52.88,52.93,229041.0,50.6749,50.6941,50.6462,50.6941,229041.0
2024-05-02 13:30:00,52.93,52.95,52.92,52.92,78312.0,50.6941,50.7132,50.6845,50.6845,78312.0
2024-05-02 13:35:00,52.93,52.95,52.9,52.95,43849.0,50.6941,50.7132,50.6653,50.7132,43849.0
2024-05-02 13:40:00,52.95,52.97,52.91,52.97,106068.0,50.7132,50.7324,50.6749,50.7324,106068.0
2024-05-02 13:45:00,52.97,52.99,52.94,52.95,80400.0,50.7324,50.7515,50.7036,50.7132,80400.0
2024-05-02 13:50:00,52.95,52.99,52.94,52.96,202911.0,50.7132,50.7515,50.7036,50.7228,202911.0
2024-05-02 13:55:00,52.96,53.0,52.95,52.98,44540.0,50.7228,50.7611,50.7132,50.7419,44540.0
2024-05-02 14:00:00,52.99,53.01,52.97,53.01,60650.0,50.7515,50.7707,50.7324,50.7707,60650.0
2024-05-02 14:05:00,53.0,53.07,53.0,53.07,255834.0,50.7611,50.8281,50.7611,50.8281,255834.0
2024-05-02 14:10:00,53.07,53.08,53.05,53.07,155508.0,50.8281,50.8377,50.809,50.8281,155508.0
2024-05-02 14:15:00,53.07,53.08,53.04,53.05,106053.0,50.8281,50.8377,50.7994,50.809,106053.0
2024-05-02 14:20:00,53.04,53.04,53.01,53.02,162814.0,50.7994,50.7994,50.7707,50.7803,162814.0
2024-05-02 14:25:00,53.02,53.03,52.99,53.0,133136.0,50.7803,50.7898,50.7515,50.7611,133136.0
2024-05-02 14:30:00,53.0,53.03,52.99,53.03,221130.0,50.7611,50.7898,50.7515,50.7898,221130.0
2024-05-02 14:35:00,53.04,53.05,53.02,53.03,148430.0,50.7994,50.809,50.7803,50.7898,148430.0
2024-05-02 14:40:00,53.03,53.05,53.02,53.03,170678.0,50.7898,50.809,50.7803,50.7898,170678.0
2024-05-02 14:45:00,53.04,53.07,53.02,53.07,132573.0,50.7994,50.8281,50.7803,50.8281,132573.0
2024-05-02 14:50:00,53.07,53.09,53.06,53.07,206685.0,50.8281,50.8473,50.8186,50.8281,206685.0
2024-05-02 14:55:00,53.06,53.08,53.06,53.08,115497.0,50.8186,50.8377,50.8186,50.8377,115497.0
2024-05-02 15:00:00,53.08,53.08,53.04,53.06,136168.0,50.8377,50.8377,50.7994,50.8186,136168.0
2024-05-02 15:05:00,53.05,53.08,53.05,53.05,129840.0,50.809,50.8377,50.809,50.809,129840.0
2024-05-02 15:10:00,53.05,53.07,53.02,53.04,94103.0,50.809,50.8281,50.7803,50.7994,94103.0
2024-05-02 15:15:00,53.04,53.07,53.03,53.05,96716.0,50.7994,50.8281,50.7898,50.809,96716.0
2024-05-02 15:20:00,53.05,53.06,53.03,53.04,110998.0,50.809,50.8186,50.7898,50.7994,110998.0
2024-05-02 15:25:00,53.04,53.05,53.03,53.03,112747.0,50.7994,50.809,50.7898,50.7898,112747.0
2024-05-02 15:30:00,53.03,53.04,53.0,53.0,159827.0,50.7898,50.7994,50.7611,50.7611,159827.0
2024-05-02 15:35:00,53.0,53.01,52.97,52.98,117292.0,50.7611,50.7707,50.7324,50.7419,117292.0
2024-05-02 15:40:00,52.99,53.0,52.96,52.97,79341.0,50.7515,50.7611,50.7228,50.7324,79341.0
2024-05-02 15:45:00,52.97,53.0,52.95,52.99,110100.0,50.7324,50.7611,50.7132,50.7515,110100.0
2024-05-02 15:50:00,53.0,53.01,52.97,52.98,502342.0,50.7611,50.7707,50.7324,50.7419,502342.0
2024-05-02 15:55:00,52.98,52.99,52.94,52.98,687216.0,50.7419,50.7515,50.7036,50.7419,687216.0
2024-05-03 09:30:00,53.29,53.34,53.2,53.21,235294.0,51.0388,51.0867,50.9526,50.9622,235294.0
2024-05-03 09:35:00,53.2,53.22,53.16,53.17,108639.0,50.9526,50.9718,50.9143,50.9239,108639.0
2024-05-03 09:40:00,53.17,53.24,53.17,53.23,47013.0,50.9239,50.991,50.9239,50.9814,47013.0
2024-05-03 09:45:00,53.23,53.28,53.19,53.27,83853.0,50.9814,51.0293,50.9431,51.0197,83853.0
2024-05-03 09:50:00,53.27,53.29,53.23,53.28,89776.0,51.0197,51.0388,50.9814,51.0293,89776.0
2024-05-03 09:55:00,53.28,53.32,53.26,53.28,67916.0,51.0293,51.0676,51.0101,51.0293,67916.0
2024-05-03 10:00:00,53.28,53.43,53.15,53.16,537776.0,51.0293,51.1729,50.9048,50.9143,537776.0
2024-05-03 10:05:00,53.16,53.25,53.15,53.18,113254.0,50.9143,51.0005,50.9048,50.9335,113254.0
2024-05-03 10:10:00,53.19,53.21,53.12,53.15,179367.0,50.9431,50.9622,50.876,50.9048,179367.0
2024-05-03 10:15:00,53.16,53.18,53.11,53.12,76327.0,50.9143,50.9335,50.8664,50.876,76327.0
2024-05-03 10:20:00,53.14,53.15,53.08,53.13,77669.0,50.8952,50.9048,50.8377,50.8856,77669.0
2024-05-03 10:25:00,53.13,53.16,53.08,53.15,51737.0,50.8856,50.9143,50.8377,50.9048,51737.0
2024-05-03 10:30:00,53.15,53.18,53.13,53.14,87947.0,50.9048,50.9335,50.8856,50.8952,87947.0
2024-05-03 10:35:00,53.14,53.2,53.11,53.18,77723.0,50.8952,50.9526,50.8664,50.9335,77723.0
2024-05-03 10:40:00,53.19,53.2,53.14,53.19,98971.0,50.9431,50.9526,50.8952,50.9431,98971.0
2024-05-03 10:45:00,53.19,53.21,53.18,53.2,102650.0,50.9431,50.9622,50.9335,50.9526,102650.0
2024-05-03 10:50:00,53.2,53.21,53.17,53.17,106167.0,50.9526,50.9622,50.9239,50.9239,106167.0
2024-05-03 10:55:00,53.18,53.2,53.17,53.2,120204.0,50.9335,50.9526,50.9239,50.9526,120204.0
2024-05-03 11:00:00,53.2,53.22,53.18,53.2,150205.0,50.9526,50.9718,50.9335,50.9526,150205.0
2024-05-03 11:05:00,53.19,53.23,53.16,53.16,84075.0,50.9431,50.9814,50.9143,50.9143,84075.0
2024-05-03 11:10:00,53.16,53.18,53.14,53.18,88738.0,50.9143,50.9335,50.8952,50.9335,88738.0
2024-05-03 11:15:00,53.18,53.22,53.18,53.21,127247.0,50.9335,50.9718,50.9335,50.9622,127247.0
2024-05-03 11:20:00,53.22,53.23,53.2,53.22,187668.0,50.9718,50.9814,50.9526,50.9718,187668.0
2024-05-03 11:25:00,53.23,53.25,53.21,53.24,78165.0,50.9814,51.0005,50.9622,50.991,78165.0
2024-05-03 11:30:00,53.24,53.3,53.24,53.29,99627.0,50.991,51.0484,50.991,51.0388,99627.0
2024-05-03 11:35:00,53.29,53.3,53.28,53.3,44626.0,51.0388,51.0484,51.0293,51.0484,44626.0
2024-05-03 11:40:00,53.29,53.3,53.26,53.27,274206.0,51.0388,51.0484,51.0101,51.0197,274206.0
2024-05-03 11:45:00,53.27,53.28,53.22,53.23,137148.0,51.0197,51.0293,50.9718,50.9814,137148.0
2024-05-03 11:50:00,53.23,53.25,53.22,53.25,152485.0,50.9814,51.0005,50.9718,51.0005,152485.0
2024-05-03 11:55:00,53.24,53.25,53.21,53.22,114293.0,50.991,51.0005,50.9622,50.9718,114293.0
2024-05-03 12:00:00,53.22,53.25,53.21,53.24,55771.0,50.9718,51.0005,50.9622,50.991,55771.0
2024-05-03 12:05:00,53.25,53.25,53.23,53.25,60960.0,51.0005,51.0005,50.9814,51.0005,60960.0
2024-05-03 12:10:00,53.25,53.25,53.23,53.24,195173.0,51.0005,51.0005,50.9814,50.991,195173.0
2024-05-03 12:15:00,53.23,53.25,53.21,53.22,161492.0,50.9814,51.0005,50.9622,50.9718,161492.0
2024-05-03 12:20:00,53.23,53.25,53.21,53.25,72622.0,50.9814,51.0005,50.9622,51.0005,72622.0
2024-05-03 12:25:00,53.24,53.26,53.23,53.25,106045.0,50.991,51.0101,50.9814,51.0005,106045.0
2024-05-03 12:30:00,53.25,53.27,53.24,53.26,143307.0,51.0005,51.0197,50.991,51.0101,143307.0
2024-05-03 12:35:00,53.26,53.28,53.25,53.28,112929.0,51.0101,51.0293,51.0005,51.0293,112929.0
2024-05-03 12:40:00,53.28,53.28,53.26,53.27,36757.0,51.0293,51.0293,51.0101,51.0197,36757.0
2024-05-03 12:45:00,53.27,53.27,53.25,53.26,103836.0,51.0197,51.0197,51.0005,51.0101,103836.0
2024-05-03 12:50:00,53.26,53.26,53.24,53.25,102192.0,51.0101,51.0101,50.991,51.0005,102192.0
2024-05-03 12:55:00,53.25,53.25,53.22,53.22,104469.0,51.0005,51.0005,50.9718,50.9718,104469.0
2024-05-03 13:00:00,53.23,53.24,53.22,53.23,81262.0,50.9814,50.991,50.9718,50.9814,81262.0
2024-05-03 13:05:00,53.24,53.26,53.23,53.26,123820.0,50.991,51.0101,50.9814,51.0101,123820.0
2024-05-03 13:10:00,53.26,53.28,53.25,53.28,95996.0,51.0101,51.0293,51.0005,51.0293,95996.0
2024-05-03 13:15:00,53.28,53.28,53.26,53.27,138183.0,51.0293,51.0293,51.0101,51.0197,138183.0
2024-05-03 13:20:00,53.27,53.27,53.25,53.27,70514.0,51.0197,51.0197,51.0005,51.0197,70514.0
2024-05-03 13:25:00,53.27,53.29,53.26,53.29,61058.0,51.0197,51.0388,51.0101,51.0388,61058.0
2024-05-03 13:30:00,53.29,53.3,53.27,53.3,162587.0,51.0388,51.0484,51.0197,51.0484,162587.0
2024-05-03 13:35:00,53.3,53.32,53.29,53.32,84756.0,51.0484,51.0676,51.0388,51.0676,84756.0
2024-05-03 13:40:00,53.33,53.34,53.31,53.32,83828.0,51.0772,51.0867,51.058,51.0676,83828.0
2024-05-03 13:45:00,53.32,53.34,53.31,53.33,72483.0,51.0676,51.0867,51.058,51.0772,72483.0
2024-05-03 13:50:00,53.34,53.34,53.33,53.33,23085.0,51.0867,51.0867,51.0772,51.0772,23085.0
2024-05-03 13:55:00,53.34,53.35,53.32,53.33,90001.0,51.0867,51.0963,51.0676,51.0772,90001.0
2024-05-03 14:00:00,53.33,53.35,53.32,53.35,22504.0,51.0772,51.0963,51.0676,51.0963,22504.0
2024-05-03 14:05:00,53.35,53.37,53.34,53.37,74556.0,51.0963,51.1155,51.0867,51.1155,74556.0
2024-05-03 14:10:00,53.37,53.38,53.36,53.38,71028.0,51.1155,51.125,51.1059,51.125,71028.0
2024-05-03 14:15:00,53.38,53.39,53.37,53.39,30530.0,51.125,51.1346,51.1155,51.1346,30530.0
2024-05-03 14:20:00,53.39,53.4,53.38,53.38,117110.0,51.1346,51.1442,51.125,51.125,117110.0
2024-05-03 14:25:00,53.39,53.4,53.38,53.39,67515.0,51.1346,51.1442,51.125,51.1346,67515.0
2024-05-03 14:30:00,53.39,53.4,53.39,53.4,103302.0,51.1346,51.1442,51.1346,51.1442,103302.0
2024-05-03 14:35:00,53.4,53.41,53.38,53.39,117243.0,51.1442,51.1538,51.125,51.1346,117243.0
2024-05-03 14:40:00,53.39,53.4,53.37,53.39,65937.0,51.1346,51.1442,51.1155,51.1346,65937.0
2024-05-03 14:45:00,53.39,53.39,53.38,53.38,57269.0,51.1346,51.1346,51.125,51.125,57269.0
2024-05-03 14:50:00,53.39,53.4,53.38,53.39,55393.0,51.1346,51.1442,51.125,51.1346,55393.0
2024-05-03 14:55:00,53.39,53.39,53.36,53.39,56671.0,51.1346,51.1346,51.1059,51.1346,56671.0
2024-05-03 15:00:00,53.38,53.4,53.36,53.4,92234.0,51.125,51.1442,51.1059,51.1442,92234.0
2024-05-03 15:05:00,53.4,53.41,53.39,53.41,59177.0,51.1442,51.1538,51.1346,51.1538,59177.0
2024-05-03 15:10:00,53.41,53.41,53.37,53.38,135298.0,51.1538,51.1538,51.1155,51.125,135298.0
2024-05-03 15:15:00,53.38,53.39,53.37,53.39,45934.0,51.125,51.1346,51.1155,51.1346,45934.0
2024-05-03 15:20:00,53.39,53.39,53.38,53.39,80510.0,51.1346,51.1346,51.125,51.1346,80510.0
2024-05-03 15:25:00,53.39,53.41,53.38,53.41,130607.0,51.1346,51.1538,51.125,51.1538,130607.0
2024-05-03 15:30:00,53.41,53.41,53.37,53.38,131559.0,51.1538,51.1538,51.1155,51.125,131559.0
2024-05-03 15:35:00,53.38,53.4,53.37,53.4,80296.0,51.125,51.1442,51.1155,51.1442,80296.0
2024-05-03 15:40:00,53.39,53.4,53.38,53.39,85525.0,51.1346,51.1442,51.125,51.1346,85525.0
2024-05-03 15:45:00,53.39,53.4,53.38,53.39,121482.0,51.1346,51.1442,51.125,51.1346,121482.0
2024-05-03 15:50:00,53.39,53.43,53.39,53.43,87968.0,51.1346,51.1729,51.1346,51.1729,87968.0
2024-05-03 15:55:00,53.43,53.45,53.42,53.45,230952.0,51.1729,51.1921,51.1634,51.1921,230952.0
2024-05-06 09:30:00,53.39,53.43,53.36,53.41,155738.0,51.1346,51.1729,51.1059,51.1538,155738.0
2024-05-06 09:35:00,53.42,53.46,53.41,53.43,117270.0,51.1634,51.2017,51.1538,51.1729,117270.0
2024-05-06 09:40:00,53.43,53.45,53.39,53.41,123232.0,51.1729,51.1921,51.1346,51.1538,123232.0
2024-05-06 09:45:00,53.41,53.44,53.39,53.43,148262.0,51.1538,51.1825,51.1346,51.1729,148262.0
2024-05-06 09:50:00,53.43,53.44,53.4,53.44,102435.0,51.1729,51.1825,51.1442,51.1825,102435.0
2024-05-06 09:55:00,53.44,53.45,53.4,53.44,173699.0,51.1825,51.1921,51.1442,51.1825,173699.0
2024-05-06 10:00:00,53.44,53.45,53.38,53.42,88448.0,51.1825,51.1921,51.125,51.1634,88448.0
2024-05-06 10:05:00,53.41,53.42,53.38,53.39,114269.0,51.1538,51.1634,51.125,51.1346,114269.0
2024-05-06 10:10:00,53.39,53.4,53.36,53.39,121281.0,51.1346,51.1442,51.1059,51.1346,121281.0
2024-05-06 10:15:00,53.4,53.4,53.36,53.4,200521.0,51.1442,51.1442,51.1059,51.1442,200521.0
2024-05-06 10:20:00,53.39,53.44,53.37,53.44,175227.0,51.1346,51.1825,51.1155,51.1825,175227.0
2024-05-06 10:25:00,53.45,53.46,53.44,53.45,113354.0,51.1921,51.2017,51.1825,51.1921,113354.0
2024-05-06 10:30:00,53.45,53.46,53.44,53.45,103902.0,51.1921,51.2017,51.1825,51.1921,103902.0
2024-05-06 10:35:00,53.45,53.47,53.43,53.45,149301.0,51.1921,51.2112,51.1729,51.1921,149301.0
2024-05-06 10:40:00,53.45,53.47,53.41,53.41,137146.0,51.1921,51.2112,51.1538,51.1538,137146.0
2024-05-06 10:45:00,53.41,53.42,53.39,53.42,103569.0,51.1538,51.1634,51.1346,51.1634,103569.0
2024-05-06 10:50:00,53.41,53.43,53.39,53.4,122467.0,51.1538,51.1729,51.1346,51.1442,122467.0
2024-05-06 10:55:00,53.4,53.4,53.36,53.39,81435.0,51.1442,51.1442,51.1059,51.1346,81435.0
2024-05-06 11:00:00,53.38,53.39,53.36,53.37,73667.0,51.125,51.1346,51.1059,51.1155,73667.0
2024-05-06 11:05:00,53.37,53.37,53.35,53.37,429974.0,51.1155,51.1155,51.0963,51.1155,429974.0
2024-05-06 11:10:00,53.37,53.39,53.37,53.38,75502.0,51.1155,51.1346,51.1155,51.125,75502.0
2024-05-06 11:15:00,53.38,53.38,53.36,53.37,54507.0,51.125,51.125,51.1059,51.1155,54507.0
2024-05-06 11:20:00,53.37,53.37,53.32,53.32,109428.0,51.1155,51.1155,51.0676,51.0676,109428.0
2024-05-06 11:25:00,53.33,53.35,53.32,53.34,74976.0,51.0772,51.0963,51.0676,51.0867,74976.0
2024-05-06 11:30:00,53.34,53.38,53.34,53.38,62951.0,51.0867,51.125,51.0867,51.125,62951.0
2024-05-06 11:35:00,53.39,53.4,53.37,53.39,118612.0,51.1346,51.1442,51.1155,51.1346,118612.0
2024-05-06 11:40:00,53.4,53.41,53.39,53.41,22582.0,51.1442,51.1538,51.1346,51.1538,22582.0
2024-05-06 11:45:00,53.4,53.42,53.4,53.41,95657.0,51.1442,51.1634,51.1442,51.1538,95657.0
2024-05-06 11:50:00,53.41,53.42,53.4,53.41,22664.0,51.1538,51.1634,51.1442,51.1538,22664.0
2024-05-06 11:55:00,53.42,53.43,53.41,53.42,67649.0,51.1634,51.1729,51.1538,51.1634,67649.0
2024-05-06 12:00:00,53.42,53.42,53.4,53.41,39629.0,51.1634,51.1634,51.1442,51.1538,39629.0
2024-05-06 12:05:00,53.41,53.41,53.39,53.41,45584.0,51.1538,51.1538,51.1346,51.1538,45584.0
2024-05-06 12:10:00,53.4,53.4,53.38,53.39,38668.0,51.1442,51.1442,51.125,51.1346,38668.0
2024-05-06 12:15:00,53.39,53.4,53.37,53.38,32617.0,51.1346,51.1442,51.1155,51.125,32617.0
2024-05-06 12:20:00,53.38,53.38,53.35,53.36,80741.0,51.125,51.125,51.0963,51.1059,80741.0
2024-05-06 12:25:00,53.36,53.38,53.36,53.38,62007.0,51.1059,51.125,51.1059,51.125,62007.0
2024-05-06 12:30:00,53.38,53.39,53.36,53.37,37523.0,51.125,51.1346,51.1059,51.1155,37523.0
2024-05-06 12:35:00,53.38,53.42,53.37,53.42,20719.0,51.125,51.1634,51.1155,51.1634,20719.0
2024-05-06 12:40:00,53.43,53.43,53.41,53.43,46535.0,51.1729,51.1729,51.1538,51.1729,46535.0
2024-05-06 12:45:00,53.43,53.43,53.4,53.42,94871.0,51.1729,51.1729,51.1442,51.1634,94871.0
2024-05-06 12:50:00,53.42,53.42,53.39,53.42,46750.0,51.1634,51.1634,51.1346,51.1634,46750.0
2024-05-06 12:55:00,53.41,53.44,53.41,53.44,71204.0,51.1538,51.1825,51.1538,51.1825,71204.0
2024-05-06 13:00:00,53.45,53.45,53.43,53.44,48332.0,51.1921,51.1921,51.1729,51.1825,48332.0
2024-05-06 13:05:00,53.44,53.44,53.42,53.42,36013.0,51.1825,51.1825,51.1634,51.1634,36013.0
2024-05-06 13:10:00,53.43,53.43,53.4,53.42,91197.0,51.1729,51.1729,51.1442,51.1634,91197.0
2024-05-06 13:15:00,53.41,53.42,53.38,53.4,124847.0,51.1538,51.1634,51.125,51.1442,124847.0
2024-05-06 13:20:00,53.4,53.42,53.39,53.41,459651.0,51.1442,51.1634,51.1346,51.1538,459651.0
2024-05-06 13:25:00,53.41,53.42,53.41,53.41,18862.0,51.1538,51.1634,51.1538,51.1538,18862.0
2024-05-06 13:30:00,53.41,53.42,53.41,53.42,23203.0,51.1538,51.1634,51.1538,51.1634,23203.0
2024-05-06 13:35:00,53.42,53.44,53.41,53.43,37957.0,51.1634,51.1825,51.1538,51.1729,37957.0
2024-05-06 13:40:00,53.44,53.44,53.43,53.44,14589.0,51.1825,51.1825,51.1729,51.1825,14589.0
2024-05-06 13:45:00,53.43,53.44,53.42,53.42,55065.0,51.1729,51.1825,51.1634,51.1634,55065.0
2024-05-06 13:50:00,53.42,53.45,53.41,53.45,150505.0,51.1634,51.1921,51.1538,51.1921,150505.0
2024-05-06 13:55:00,53.45,53.46,53.44,53.46,27577.0,51.1921,51.2017,51.1825,51.2017,27577.0
2024-05-06 14:00:00,53.45,53.47,53.45,53.46,39415.0,51.1921,51.2112,51.1921,51.2017,39415.0
2024-05-06 14:05:00,53.46,53.47,53.45,53.45,51445.0,51.2017,51.2112,51.1921,51.1921,51445.0
2024-05-06 14:10:00,53.46,53.46,53.44,53.45,48918.0,51.2017,51.2017,51.1825,51.1921,48918.0
2024-05-06 14:15:00,53.44,53.47,53.44,53.46,59545.0,51.1825,51.2112,51.1825,51.2017,59545.0
2024-05-06 14:20:00,53.47,53.48,53.45,53.47,69528.0,51.2112,51.2208,51.1921,51.2112,69528.0
2024-05-06 14:25:00,53.47,53.48,53.46,53.47,216563.0,51.2112,51.2208,51.2017,51.2112,216563.0
2024-05-06 14:30:00,53.47,53.47,53.42,53.44,74980.0,51.2112,51.2112,51.1634,51.1825,74980.0
2024-05-06 14:35:00,53.43,53.44,53.41,53.42,75156.0,51.1729,51.1825,51.1538,51.1634,75156.0
2024-05-06 14:40:00,53.41,53.42,53.4,53.41,68211.0,51.1538,51.1634,51.1442,51.1538,68211.0
2024-05-06 14:45:00,53.4,53.42,53.39,53.41,102469.0,51.1442,51.1634,51.1346,51.1538,102469.0
2024-05-06 14:50:00,53.42,53.42,53.4,53.41,75987.0,51.1634,51.1634,51.1442,51.1538,75987.0
2024-05-06 14:55:00,53.41,53.43,53.41,53.41,83395.0,51.1538,51.1729,51.1538,51.1538,83395.0
2024-05-06 15:00:00,53.41,53.42,53.39,53.41,82586.0,51.1538,51.1634,51.1346,51.1538,82586.0
2024-05-06 15:05:00,53.41,53.42,53.41,53.41,48852.0,51.1538,51.1634,51.1538,51.1538,48852.0
2024-05-06 15:10:00,53.41,53.42,53.38,53.39,66432.0,51.1538,51.1634,51.125,51.1346,66432.0
2024-05-06 15:15:00,53.38,53.39,53.37,53.39,88827.0,51.125,51.1346,51.1155,51.1346,88827.0
2024-05-06 15:20:00,53.39,53.39,53.38,53.39,28925.0,51.1346,51.1346,51.125,51.1346,28925.0
2024-05-06 15:25:00,53.39,53.4,53.36,53.37,82473.0,51.1346,51.1442,51.1059,51.1155,82473.0
2024-05-06 15:30:00,53.36,53.38,53.35,53.37,75719.0,51.1059,51.125,51.0963,51.1155,75719.0
2024-05-06 15:35:00,53.37,53.39,53.36,53.39,126216.0,51.1155,51.1346,51.1059,51.1346,126216.0
2024-05-06 15:40:00,53.38,53.4,53.37,53.4,174748.0,51.125,51.1442,51.1155,51.1442,174748.0
2024-05-06 15:45:00,53.4,53.41,53.39,53.41,75074.0,51.1442,51.1538,51.1346,51.1538,75074.0
2024-05-06 15:50:00,53.41,53.42,53.39,53.42,96110.0,51.1538,51.1634,51.1346,51.1634,96110.0
2024-05-06 15:55:00,53.42,53.47,53.41,53.47,172879.0,51.1634,51.2112,51.1538,51.2112,172879.0
2024-05-07 09:30:00,53.2,53.2,53.13,53.15,166467.0,50.9526,50.9526,50.8856,50.9048,166467.0
2024-05-07 09:35:00,53.15,53.17,53.13,53.15,73526.0,50.9048,50.9239,50.8856,50.9048,73526.0
2024-05-07 09:40:00,53.15,53.2,53.14,53.2,95295.0,50.9048,50.9526,50.8952,50.9526,95295.0
2024-05-07 09:45:00,53.21,53.21,53.16,53.17,42674.0,50.9622,50.9622,50.9143,50.9239,42674.0
2024-05-07 09:50:00,53.17,53.19,53.14,53.17,98823.0,50.9239,50.9431,50.8952,50.9239,98823.0
2024-05-07 09:55:00,53.17,53.18,53.12,53.13,42691.0,50.9239,50.9335,50.876,50.8856,42691.0
2024-05-07 10:00:00,53.12,53.13,53.1,53.11,56741.0,50.876,50.8856,50.8569,50.8664,56741.0
2024-05-07 10:05:00,53.12,53.16,53.11,53.16,63641.0,50.876,50.9143,50.8664,50.9143,63641.0
2024-05-07 10:10:00,53.16,53.17,53.13,53.15,61704.0,50.9143,50.9239,50.8856,50.9048,61704.0
2024-05-07 10:15:00,53.15,53.17,53.14,53.16,60800.0,50.9048,50.9239,50.8952,50.9143,60800.0
2024-05-07 10:20:00,53.17,53.17,53.11,53.11,51087.0,50.9239,50.9239,50.8664,50.8664,51087.0
2024-05-07 10:25:00,53.11,53.15,53.11,53.13,60104.0,50.8664,50.9048,50.8664,50.8856,60104.0
2024-05-07 10:30:00,53.13,53.15,53.13,53.14,43728.0,50.8856,50.9048,50.8856,50.8952,43728.0
2024-05-07 10:35:00,53.14,53.17,53.13,53.14,58753.0,50.8952,50.9239,50.8856,50.8952,58753.0
2024-05-07 10:40:00,53.14,53.18,53.13,53.16,38983.0,50.8952,50.9335,50.8856,50.9143,38983.0
2024-05-07 10:45:00,53.16,53.2,53.16,53.2,39066.0,50.9143,50.9526,50.9143,50.9526,39066.0
2024-05-07 10:50:00,53.2,53.21,53.18,53.19,112778.0,50.9526,50.9622,50.9335,50.9431,112778.0
2024-05-07 10:55:00,53.19,53.22,53.19,53.21,74486.0,50.9431,50.9718,50.9431,50.9622,74486.0
2024-05-07 11:00:00,53.21,53.24,53.2,53.23,252395.0,50.9622,50.991,50.9526,50.9814,252395.0
2024-05-07 11:05:00,53.23,53.25,53.22,53.24,189276.0,50.9814,51.0005,50.9718,50.991,189276.0
2024-05-07 11:10:00,53.24,53.25,53.23,53.24,60598.0,50.991,51.0005,50.9814,50.991,60598.0
2024-05-07 11:15:00,53.24,53.25,53.23,53.23,220406.0,50.991,51.0005,50.9814,50.9814,220406.0
2024-05-07 11:20:00,53.23,53.25,53.21,53.23,75418.0,50.9814,51.0005,50.9622,50.9814,75418.0
2024-05-07 11:25:00,53.22,53.23,53.2,53.2,89624.0,50.9718,50.9814,50.9526,50.9526,89624.0
2024-05-07 11:30:00,53.21,53.21,53.19,53.2,279181.0,50.9622,50.9622,50.9431,50.9526,279181.0
2024-05-07 11:35:00,53.2,53.2,53.17,53.17,160080.0,50.9526,50.9526,50.9239,50.9239,160080.0
2024-05-07 11:40:00,53.17,53.19,53.16,53.19,143818.0,50.9239,50.9431,50.9143,50.9431,143818.0
2024-05-07 11:45:00,53.19,53.22,53.19,53.2,390938.0,50.9431,50.9718,50.9431,50.9526,390938.0
2024-05-07 11:50:00,53.2,53.21,53.19,53.2,117218.0,50.9526,50.9622,50.9431,50.9526,117218.0
2024-05-07 11:55:00,53.2,53.2,53.18,53.19,114439.0,50.9526,50.9526,50.9335,50.9431,114439.0
2024-05-07 12:00:00,53.19,53.2,53.18,53.19,314839.0,50.9431,50.9526,50.9335,50.9431,314839.0
2024-05-07 12:05:00,53.2,53.21,53.19,53.2,82456.0,50.9526,50.9622,50.9431,50.9526,82456.0
2024-05-07 12:10:00,53.2,53.2,53.19,53.2,162725.0,50.9526,50.9526,50.9431,50.9526,162725.0
2024-05-07 12:15:00,53.2,53.2,53.18,53.2,156695.0,50.9526,50.9526,50.9335,50.9526,156695.0
2024-05-07 12:20:00,53.2,53.21,53.18,53.21,147227.0,50.9526,50.9622,50.9335,50.9622,147227.0
2024-05-07 12:25:00,53.21,53.21,53.19,53.19,128925.0,50.9622,50.9622,50.9431,50.9431,128925.0
2024-05-07 12:30:00,53.19,53.2,53.17,53.17,150451.0,50.9431,50.9526,50.9239,50.9239,150451.0
2024-05-07 12:35:00,53.18,53.18,53.16,53.17,98056.0,50.9335,50.9335,50.9143,50.9239,98056.0
2024-05-07 12:40:00,53.18,53.18,53.16,53.16,66679.0,50.9335,50.9335,50.9143,50.9143,66679.0
2024-05-07 12:45:00,53.16,53.17,53.14,53.16,138182.0,50.9143,50.9239,50.8952,50.9143,138182.0
2024-05-07 12:50:00,53.15,53.16,53.14,53.16,94673.0,50.9048,50.9143,50.8952,50.9143,94673.0
2024-05-07 12:55:00,53.16,53.17,53.15,53.16,93541.0,50.9143,50.9239,50.9048,50.9143,93541.0
2024-05-07 13:00:00,53.16,53.18,53.16,53.16,123649.0,50.9143,50.9335,50.9143,50.9143,123649.0
2024-05-07 13:05:00,53.16,53.17,53.16,53.16,16018.0,50.9143,50.9239,50.9143,50.9143,16018.0
2024-05-07 13:10:00,53.16,53.17,53.15,53.16,55148.0,50.9143,50.9239,50.9048,50.9143,55148.0
2024-05-07 13:15:00,53.17,53.17,53.14,53.16,72796.0,50.9239,50.9239,50.8952,50.9143,72796.0
2024-05-07 13:20:00,53.16,53.19,53.15,53.19,36666.0,50.9143,50.9431,50.9048,50.9431,36666.0
2024-05-07 13:25:00,53.19,53.2,53.18,53.2,80712.0,50.9431,50.9526,50.9335,50.9526,80712.0
2024-05-07 13:30:00,53.2,53.2,53.17,53.18,49031.0,50.9526,50.9526,50.9239,50.9335,49031.0
2024-05-07 13:35:00,53.18,53.19,53.17,53.18,97843.0,50.9335,50.9431,50.9239,50.9335,97843.0
2024-05-07 13:40:00,53.18,53.18,53.16,53.17,65615.0,50.9335,50.9335,50.9143,50.9239,65615.0
2024-05-07 13:45:00,53.17,53.18,53.12,53.13,53438.0,50.9239,50.9335,50.876,50.8856,53438.0
2024-05-07 13:50:00,53.12,53.14,53.12,53.12,49895.0,50.876,50.8952,50.876,50.876,49895.0
2024-05-07 13:55:00,53.12,53.13,53.08,53.09,68363.0,50.876,50.8856,50.8377,50.8473,68363.0
2024-05-07 14:00:00,53.1,53.12,53.09,53.11,55208.0,50.8569,50.876,50.8473,50.8664,55208.0
2024-05-07 14:05:00,53.12,53.12,53.08,53.09,46054.0,50.876,50.876,50.8377,50.8473,46054.0
2024-05-07 14:10:00,53.09,53.11,53.08,53.11,67818.0,50.8473,50.8664,50.8377,50.8664,67818.0
2024-05-07 14:15:00,53.1,53.11,53.08,53.08,48303.0,50.8569,50.8664,50.8377,50.8377,48303.0
2024-05-07 14:20:00,53.09,53.11,53.08,53.09,72248.0,50.8473,50.8664,50.8377,50.8473,72248.0
2024-05-07 14:25:00,53.09,53.1,53.07,53.09,55300.0,50.8473,50.8569,50.8281,50.8473,55300.0
2024-05-07 14:30:00,53.09,53.1,53.05,53.06,88231.0,50.8473,50.8569,50.809,50.8186,88231.0
2024-05-07 14:35:00,53.06,53.07,53.05,53.05,92417.0,50.8186,50.8281,50.809,50.809,92417.0
2024-05-07 14:40:00,53.06,53.09,53.05,53.09,56796.0,50.8186,50.8473,50.809,50.8473,56796.0
2024-05-07 14:45:00,53.09,53.09,53.08,53.08,58416.0,50.8473,50.8473,50.8377,50.8377,58416.0
2024-05-07 14:50:00,53.08,53.09,53.07,53.08,51849.0,50.8377,50.8473,50.8281,50.8377,51849.0
2024-05-07 14:55:00,53.09,53.09,53.07,53.09,50817.0,50.8473,50.8473,50.8281,50.8473,50817.0
2024-05-07 15:00:00,53.09,53.09,53.08,53.09,60372.0,50.8473,50.8473,50.8377,50.8473,60372.0
2024-05-07 15:05:00,53.08,53.11,53.08,53.11,129376.0,50.8377,50.8664,50.8377,50.8664,129376.0
2024-05-07 15:10:00,53.11,53.11,53.09,53.1,46260.0,50.8664,50.8664,50.8473,50.8569,46260.0
2024-05-07 15:15:00,53.1,53.1,53.08,53.1,85623.0,50.8569,50.8569,50.8377,50.8569,85623.0
2024-05-07 15:20:00,53.09,53.11,53.09,53.11,64296.0,50.8473,50.8664,50.8473,50.8664,64296.0
2024-05-07 15:25:00,53.11,53.11,53.1,53.11,50072.0,50.8664,50.8664,50.8569,50.8664,50072.0
2024-05-07 15:30:00,53.11,53.11,53.1,53.1,54892.0,50.8664,50.8664,50.8569,50.8569,54892.0
2024-05-07 15:35:00,53.1,53.11,53.1,53.11,58385.0,50.8569,50.8664,50.8569,50.8664,58385.0
2024-05-07 15:40:00,53.11,53.12,53.1,53.11,87561.0,50.8664,50.876,50.8569,50.8664,87561.0
2024-05-07 15:45:00,53.11,53.12,53.1,53.12,83934.0,50.8664,50.876,50.8569,50.876,83934.0
2024-05-07 15:50:00,53.13,53.14,53.12,53.14,83026.0,50.8856,50.8952,50.876,50.8952,83026.0
2024-05-07 15:55:00,53.13,53.13,53.1,53.11,238877.0,50.8856,50.8856,50.8569,50.8664,238877.0
2024-05-08 09:30:00,52.8,52.9,52.79,52.9,310755.0,50.5695,50.6653,50.56,50.6653,310755.0
2024-05-08 09:35:00,52.9,52.92,52.87,52.92,40592.0,50.6653,50.6845,50.6366,50.6845,40592.0
2024-05-08 09:40:00,52.92,52.96,52.91,52.96,42708.0,50.6845,50.7228,50.6749,50.7228,42708.0
2024-05-08 09:45:00,52.96,53.0,52.93,53.0,92881.0,50.7228,50.7611,50.6941,50.7611,92881.0
2024-05-08 09:50:00,52.99,53.0,52.97,53.0,111165.0,50.7515,50.7611,50.7324,50.7611,111165.0
2024-05-08 09:55:00,52.99,53.04,52.99,53.04,118077.0,50.7515,50.7994,50.7515,50.7994,118077.0
2024-05-08 10:00:00,53.04,53.08,53.03,53.08,57808.0,50.7994,50.8377,50.7898,50.8377,57808.0
2024-05-08 10:05:00,53.08,53.08,53.05,53.08,35405.0,50.8377,50.8377,50.809,50.8377,35405.0
2024-05-08 10:10:00,53.07,53.09,53.05,53.07,64218.0,50.8281,50.8473,50.809,50.8281,64218.0
2024-05-08 10:15:00,53.07,53.08,53.05,53.06,169033.0,50.8281,50.8377,50.809,50.8186,169033.0
2024-05-08 10:20:00,53.06,53.11,53.06,53.1,151548.0,50.8186,50.8664,50.8186,50.8569,151548.0
2024-05-08 10:25:00,53.1,53.13,53.09,53.12,91862.0,50.8569,50.8856,50.8473,50.876,91862.0
2024-05-08 10:30:00,53.11,53.13,53.11,53.12,25802.0,50.8664,50.8856,50.8664,50.876,25802.0
2024-05-08 10:35:00,53.12,53.12,53.09,53.1,105076.0,50.876,50.876,50.8473,50.8569,105076.0
2024-05-08 10:40:00,53.1,53.13,53.1,53.13,79678.0,50.8569,50.8856,50.8569,50.8856,79678.0
2024-05-08 10:45:00,53.12,53.13,53.11,53.11,76166.0,50.876,50.8856,50.8664,50.8664,76166.0
2024-05-08 10:50:00,53.11,53.12,53.1,53.12,76128.0,50.8664,50.876,50.8569,50.876,76128.0
2024-05-08 10:55:00,53.11,53.11,53.09,53.1,69205.0,50.8664,50.8664,50.8473,50.8569,69205.0
2024-05-08 11:00:00,53.09,53.12,53.07,53.08,76207.0,50.8473,50.876,50.8281,50.8377,76207.0
2024-05-08 11:05:00,53.08,53.09,53.07,53.07,41830.0,50.8377,50.8473,50.8281,50.8281,41830.0
2024-05-08 11:10:00,53.07,53.07,53.02,53.02,78037.0,50.8281,50.8281,50.7803,50.7803,78037.0
2024-05-08 11:15:00,53.02,53.02,52.99,53.02,211904.0,50.7803,50.7803,50.7515,50.7803,211904.0
2024-05-08 11:20:00,53.02,53.04,53.01,53.04,139624.0,50.7803,50.7994,50.7707,50.7994,139624.0
2024-05-08 11:25:00,53.04,53.07,53.03,53.06,93141.0,50.7994,50.8281,50.7898,50.8186,93141.0
2024-05-08 11:30:00,53.05,53.09,53.04,53.08,206627.0,50.809,50.8473,50.7994,50.8377,206627.0
2024-05-08 11:35:00,53.08,53.08,53.06,53.07,56573.0,50.8377,50.8377,50.8186,50.8281,56573.0
2024-05-08 11:40:00,53.07,53.08,53.05,53.06,108636.0,50.8281,50.8377,50.809,50.8186,108636.0
2024-05-08 11:45:00,53.06,53.08,53.05,53.06,152932.0,50.8186,50.8377,50.809,50.8186,152932.0
2024-05-08 11:50:00,53.06,53.07,53.05,53.06,134885.0,50.8186,50.8281,50.809,50.8186,134885.0
2024-05-08 11:55:00,53.05,53.08,53.05,53.07,202343.0,50.809,50.8377,50.809,50.8281,202343.0
2024-05-08 12:00:00,53.06,53.08,53.05,53.06,151596.0,50.8186,50.8377,50.809,50.8186,151596.0
2024-05-08 12:05:00,53.07,53.07,53.05,53.07,51065.0,50.8281,50.8281,50.809,50.8281,51065.0
2024-05-08 12:10:00,53.07,53.07,53.05,53.06,20765.0,50.8281,50.8281,50.809,50.8186,20765.0
2024-05-08 12:15:00,53.06,53.09,53.05,53.09,61143.0,50.8186,50.8473,50.809,50.8473,61143.0
2024-05-08 12:20:00,53.09,53.09,53.06,53.06,63801.0,50.8473,50.8473,50.8186,50.8186,63801.0
2024-05-08 12:25:00,53.07,53.09,53.06,53.08,48621.0,50.8281,50.8473,50.8186,50.8377,48621.0
2024-05-08 12:30:00,53.08,53.09,53.07,53.09,29373.0,50.8377,50.8473,50.8281,50.8473,29373.0
2024-05-08 12:35:00,53.08,53.08,53.04,53.05,63444.0,50.8377,50.8377,50.7994,50.809,63444.0
2024-05-08 12:40:00,53.06,53.08,53.06,53.07,32332.0,50.8186,50.8377,50.8186,50.8281,32332.0
2024-05-08 12:45:00,53.06,53.1,53.06,53.1,30095.0,50.8186,50.8569,50.8186,50.8569,30095.0
2024-05-08 12:50:00,53.09,53.1,53.07,53.08,16245.0,50.8473,50.8569,50.8281,50.8377,16245.0
2024-05-08 12:55:00,53.07,53.09,53.07,53.08,23204.0,50.8281,50.8473,50.8281,50.8377,23204.0
2024-05-08 13:00:00,53.07,53.08,53.03,53.07,78153.0,50.8281,50.8377,50.7898,50.8281,78153.0
2024-05-08 13:05:00,53.06,53.08,53.06,53.07,44035.0,50.8186,50.8377,50.8186,50.8281,44035.0
2024-05-08 13:10:00,53.07,53.07,53.05,53.05,54187.0,50.8281,50.8281,50.809,50.809,54187.0
2024-05-08 13:15:00,53.05,53.08,53.05,53.07,29801.0,50.809,50.8377,50.809,50.8281,29801.0
2024-05-08 13:20:00,53.06,53.07,53.04,53.05,67686.0,50.8186,50.8281,50.7994,50.809,67686.0
2024-05-08 13:25:00,53.05,53.08,53.05,53.07,22513.0,50.809,50.8377,50.809,50.8281,22513.0
2024-05-08 13:30:00,53.07,53.08,53.06,53.08,19835.0,50.8281,50.8377,50.8186,50.8377,19835.0
2024-05-08 13:35:00,53.08,53.09,53.07,53.08,28081.0,50.8377,50.8473,50.8281,50.8377,28081.0
2024-05-08 13:40:00,53.07,53.09,53.06,53.09,25476.0,50.8281,50.8473,50.8186,50.8473,25476.0
2024-05-08 13:45:00,53.09,53.11,53.08,53.11,111375.0,50.8473,50.8664,50.8377,50.8664,111375.0
2024-05-08 13:50:00,53.1,53.11,53.09,53.1,40097.0,50.8569,50.8664,50.8473,50.8569,40097.0
2024-05-08 13:55:00,53.1,53.1,53.08,53.09,22554.0,50.8569,50.8569,50.8377,50.8473,22554.0
2024-05-08 14:00:00,53.09,53.1,53.08,53.09,39224.0,50.8473,50.8569,50.8377,50.8473,39224.0
2024-05-08 14:05:00,53.09,53.09,53.07,53.08,30516.0,50.8473,50.8473,50.8281,50.8377,30516.0
2024-05-08 14:10:00,53.08,53.1,53.07,53.1,84652.0,50.8377,50.8569,50.8281,50.8569,84652.0
2024-05-08 14:15:00,53.1,53.11,53.09,53.1,38811.0,50.8569,50.8664,50.8473,50.8569,38811.0
2024-05-08 14:20:00,53.1,53.1,53.08,53.09,33716.0,50.8569,50.8569,50.8377,50.8473,33716.0
2024-05-08 14:25:00,53.09,53.11,53.08,53.1,47378.0,50.8473,50.8664,50.8377,50.8569,47378.0
2024-05-08 14:30:00,53.11,53.11,53.1,53.11,63846.0,50.8664,50.8664,50.8569,50.8664,63846.0
2024-05-08 14:35:00,53.11,53.11,53.09,53.11,61546.0,50.8664,50.8664,50.8473,50.8664,61546.0
2024-05-08 14:40:00,53.11,53.12,53.09,53.1,56935.0,50.8664,50.876,50.8473,50.8569,56935.0
2024-05-08 14:45:00,53.09,53.11,53.08,53.11,32177.0,50.8473,50.8664,50.8377,50.8664,32177.0
2024-05-08 14:50:00,53.1,53.11,53.08,53.1,56293.0,50.8569,50.8664,50.8377,50.8569,56293.0
2024-05-08 14:55:00,53.1,53.1,53.07,53.08,47317.0,50.8569,50.8569,50.8281,50.8377,47317.0
2024-05-08 15:00:00,53.08,53.08,53.05,53.08,59807.0,50.8377,50.8377,50.809,50.8377,59807.0
2024-05-08 15:05:00,53.08,53.09,53.07,53.09,62729.0,50.8377,50.8473,50.8281,50.8473,62729.0
2024-05-08 15:10:00,53.09,53.09,53.08,53.09,45391.0,50.8473,50.8473,50.8377,50.8473,45391.0
2024-05-08 15:15:00,53.09,53.1,53.08,53.1,32904.0,50.8473,50.8569,50.8377,50.8569,32904.0
2024-05-08 15:20:00,53.09,53.12,53.09,53.11,96990.0,50.8473,50.876,50.8473,50.8664,96990.0
2024-05-08 15:25:00,53.11,53.11,53.09,53.1,73360.0,50.8664,50.8664,50.8473,50.8569,73360.0
2024-05-08 15:30:00,53.09,53.1,53.09,53.1,32300.0,50.8473,50.8569,50.8473,50.8569,32300.0
2024-05-08 15:35:00,53.1,53.11,53.09,53.1,37520.0,50.8569,50.8664,50.8473,50.8569,37520.0
2024-05-08 15:40:00,53.11,53.11,53.09,53.11,72077.0,50.8664,50.8664,50.8473,50.8664,72077.0
2024-05-08 15:45:00,53.11,53.12,53.1,53.11,45002.0,50.8664,50.876,50.8569,50.8664,45002.0
2024-05-08 15:50:00,53.12,53.12,53.09,53.1,80745.0,50.876,50.876,50.8473,50.8569,80745.0
2024-05-08 15:55:00,53.1,53.11,53.09,53.09,301307.0,50.8569,50.8664,50.8473,50.8473,301307.0
2024-05-09 09:30:00,53.06,53.1,53.0,53.0,198156.0,50.8186,50.8569,50.7611,50.7611,198156.0
2024-05-09 09:35:00,53.0,53.01,52.94,52.96,57751.0,50.7611,50.7707,50.7036,50.7228,57751.0
2024-05-09 09:40:00,52.96,52.98,52.94,52.97,124401.0,50.7228,50.7419,50.7036,50.7324,124401.0
2024-05-09 09:45:00,52.98,53.02,52.96,53.01,120286.0,50.7419,50.7803,50.7228,50.7707,120286.0
2024-05-09 09:50:00,53.0,53.02,52.99,53.0,78831.0,50.7611,50.7803,50.7515,50.7611,78831.0
2024-05-09 09:55:00,53.0,53.01,52.99,53.01,25473.0,50.7611,50.7707,50.7515,50.7707,25473.0
2024-05-09 10:00:00,53.0,53.04,52.99,53.01,121632.0,50.7611,50.7994,50.7515,50.7707,121632.0
2024-05-09 10:05:00,53.02,53.04,53.01,53.03,176114.0,50.7803,50.7994,50.7707,50.7898,176114.0
2024-05-09 10:10:00,53.03,53.05,53.0,53.01,66576.0,50.7898,50.809,50.7611,50.7707,66576.0
2024-05-09 10:15:00,53.01,53.04,53.0,53.03,85818.0,50.7707,50.7994,50.7611,50.7898,85818.0
2024-05-09 10:20:00,53.04,53.11,53.03,53.1,78212.0,50.7994,50.8664,50.7898,50.8569,78212.0
2024-05-09 10:25:00,53.1,53.11,53.09,53.1,38684.0,50.8569,50.8664,50.8473,50.8569,38684.0
2024-05-09 10:30:00,53.1,53.12,53.09,53.1,182019.0,50.8569,50.876,50.8473,50.8569,182019.0
2024-05-09 10:35:00,53.11,53.14,53.1,53.13,253891.0,50.8664,50.8952,50.8569,50.8856,253891.0
2024-05-09 10:40:00,53.13,53.14,53.1,53.11,165322.0,50.8856,50.8952,50.8569,50.8664,165322.0
2024-05-09 10:45:00,53.11,53.13,53.1,53.12,117611.0,50.8664,50.8856,50.8569,50.876,117611.0
2024-05-09 10:50:00,53.12,53.13,53.1,53.12,135431.0,50.876,50.8856,50.8569,50.876,135431.0
2024-05-09 10:55:00,53.13,53.15,53.11,53.15,187920.0,50.8856,50.9048,50.8664,50.9048,187920.0
2024-05-09 11:00:00,53.15,53.15,53.12,53.14,131655.0,50.9048,50.9048,50.876,50.8952,131655.0
2024-05-09 11:05:00,53.14,53.17,53.13,53.16,82214.0,50.8952,50.9239,50.8856,50.9143,82214.0
2024-05-09 11:10:00,53.16,53.19,53.16,53.18,54252.0,50.9143,50.9431,50.9143,50.9335,54252.0
2024-05-09 11:15:00,53.18,53.19,53.16,53.17,47628.0,50.9335,50.9431,50.9143,50.9239,47628.0
2024-05-09 11:20:00,53.16,53.17,53.14,53.14,12303.0,50.9143,50.9239,50.8952,50.8952,12303.0
2024-05-09 11:25:00,53.14,53.17,53.13,53.16,84327.0,50.8952,50.9239,50.8856,50.9143,84327.0
2024-05-09 11:30:00,53.16,53.17,53.15,53.17,88513.0,50.9143,50.9239,50.9048,50.9239,88513.0
2024-05-09 11:35:00,53.16,53.17,53.15,53.15,173432.0,50.9143,50.9239,50.9048,50.9048,173432.0
2024-05-09 11:40:00,53.16,53.19,53.16,53.19,218944.0,50.9143,50.9431,50.9143,50.9431,218944.0
2024-05-09 11:45:00,53.19,53.19,53.15,53.17,99720.0,50.9431,50.9431,50.9048,50.9239,99720.0
2024-05-09 11:50:00,53.17,53.17,53.13,53.14,23456.0,50.9239,50.9239,50.8856,50.8952,23456.0
2024-05-09 11:55:00,53.14,53.14,53.12,53.14,81646.0,50.8952,50.8952,50.876,50.8952,81646.0
2024-05-09 12:00:00,53.13,53.14,53.11,53.14,186657.0,50.8856,50.8952,50.8664,50.8952,186657.0
2024-05-09 12:05:00,53.14,53.15,53.12,53.14,89768.0,50.8952,50.9048,50.876,50.8952,89768.0
2024-05-09 12:10:00,53.14,53.15,53.12,53.15,119647.0,50.8952,50.9048,50.876,50.9048,119647.0
2024-05-09 12:15:00,53.15,53.16,53.14,53.15,198793.0,50.9048,50.9143,50.8952,50.9048,198793.0
2024-05-09 12:20:00,53.15,53.16,53.14,53.15,87529.0,50.9048,50.9143,50.8952,50.9048,87529.0
2024-05-09 12:25:00,53.15,53.15,53.13,53.14,16409.0,50.9048,50.9048,50.8856,50.8952,16409.0
2024-05-09 12:30:00,53.13,53.14,53.1,53.12,135452.0,50.8856,50.8952,50.8569,50.876,135452.0
2024-05-09 12:35:00,53.12,53.13,53.12,53.13,41266.0,50.876,50.8856,50.876,50.8856,41266.0
2024-05-09 12:40:00,53.13,53.16,53.12,53.15,122576.0,50.8856,50.9143,50.876,50.9048,122576.0
2024-05-09 12:45:00,53.16,53.16,53.13,53.15,208625.0,50.9143,50.9143,50.8856,50.9048,208625.0
2024-05-09 12:50:00,53.15,53.16,53.14,53.16,20656.0,50.9048,50.9143,50.8952,50.9143,20656.0
2024-05-09 12:55:00,53.16,53.16,53.13,53.13,69253.0,50.9143,50.9143,50.8856,50.8856,69253.0
2024-05-09 13:00:00,53.13,53.17,53.11,53.17,197571.0,50.8856,50.9239,50.8664,50.9239,197571.0
2024-05-09 13:05:00,53.16,53.17,53.15,53.16,45277.0,50.9143,50.9239,50.9048,50.9143,45277.0
2024-05-09 13:10:00,53.16,53.18,53.15,53.15,78402.0,50.9143,50.9335,50.9048,50.9048,78402.0
2024-05-09 13:15:00,53.15,53.16,53.14,53.15,67249.0,50.9048,50.9143,50.8952,50.9048,67249.0
2024-05-09 13:20:00,53.15,53.15,53.12,53.14,37687.0,50.9048,50.9048,50.876,50.8952,37687.0
2024-05-09 13:25:00,53.14,53.18,53.14,53.18,25353.0,50.8952,50.9335,50.8952,50.9335,25353.0
2024-05-09 13:30:00,53.18,53.18,53.15,53.16,136222.0,50.9335,50.9335,50.9048,50.9143,136222.0
2024-05-09 13:35:00,53.16,53.17,53.15,53.16,95201.0,50.9143,50.9239,50.9048,50.9143,95201.0
2024-05-09 13:40:00,53.16,53.17,53.15,53.17,345966.0,50.9143,50.9239,50.9048,50.9239,345966.0
2024-05-09 13:45:00,53.16,53.17,53.14,53.16,27613.0,50.9143,50.9239,50.8952,50.9143,27613.0
2024-05-09 13:50:00,53.16,53.18,53.15,53.18,66017.0,50.9143,50.9335,50.9048,50.9335,66017.0
2024-05-09 13:55:00,53.18,53.2,53.17,53.2,72031.0,50.9335,50.9526,50.9239,50.9526,72031.0
2024-05-09 14:00:00,53.19,53.19,53.17,53.18,89135.0,50.9431,50.9431,50.9239,50.9335,89135.0
2024-05-09 14:05:00,53.18,53.19,53.17,53.19,43620.0,50.9335,50.9431,50.9239,50.9431,43620.0
2024-05-09 14:10:00,53.19,53.19,53.17,53.18,32107.0,50.9431,50.9431,50.9239,50.9335,32107.0
2024-05-09 14:15:00,53.18,53.19,53.17,53.18,58915.0,50.9335,50.9431,50.9239,50.9335,58915.0
2024-05-09 14:20:00,53.18,53.19,53.17,53.18,24985.0,50.9335,50.9431,50.9239,50.9335,24985.0
2024-05-09 14:25:00,53.19,53.22,53.18,53.22,39164.0,50.9431,50.9718,50.9335,50.9718,39164.0
2024-05-09 14:30:00,53.22,53.22,53.2,53.21,26880.0,50.9718,50.9718,50.9526,50.9622,26880.0
2024-05-09 14:35:00,53.21,53.23,53.2,53.23,16708.0,50.9622,50.9814,50.9526,50.9814,16708.0
2024-05-09 14:40:00,53.23,53.24,53.22,53.24,24864.0,50.9814,50.991,50.9718,50.991,24864.0
2024-05-09 14:45:00,53.23,53.24,53.22,53.23,38814.0,50.9814,50.991,50.9718,50.9814,38814.0
2024-05-09 14:50:00,53.22,53.24,53.22,53.23,37899.0,50.9718,50.991,50.9718,50.9814,37899.0
2024-05-09 14:55:00,53.24,53.25,53.23,53.24,107636.0,50.991,51.0005,50.9814,50.991,107636.0
2024-05-09 15:00:00,53.24,53.26,53.23,53.25,83663.0,50.991,51.0101,50.9814,51.0005,83663.0
2024-05-09 15:05:00,53.25,53.26,53.24,53.25,30432.0,51.0005,51.0101,50.991,51.0005,30432.0
2024-05-09 15:10:00,53.25,53.26,53.24,53.25,72361.0,51.0005,51.0101,50.991,51.0005,72361.0
2024-05-09 15:15:00,53.25,53.27,53.24,53.25,48652.0,51.0005,51.0197,50.991,51.0005,48652.0
2024-05-09 15:20:00,53.25,53.26,53.22,53.23,92595.0,51.0005,51.0101,50.9718,50.9814,92595.0
2024-05-09 15:25:00,53.23,53.24,53.23,53.23,28215.0,50.9814,50.991,50.9814,50.9814,28215.0
2024-05-09 15:30:00,53.23,53.24,53.23,53.23,33151.0,50.9814,50.991,50.9814,50.9814,33151.0
2024-05-09 15:35:00,53.24,53.26,53.23,53.26,81858.0,50.991,51.0101,50.9814,51.0101,81858.0
2024-05-09 15:40:00,53.25,53.25,53.24,53.24,62161.0,51.0005,51.0005,50.991,50.991,62161.0
2024-05-09 15:45:00,53.24,53.24,53.22,53.23,65817.0,50.991,50.991,50.9718,50.9814,65817.0
2024-05-09 15:50:00,53.23,53.26,53.23,53.25,76979.0,50.9814,51.0101,50.9814,51.0005,76979.0
2024-05-09 15:55:00,53.25,53.26,53.23,53.26,1095020.0,51.0005,51.0101,50.9814,51.0101,1095020.0
2024-05-10 09:30:00,53.56,53.62,53.52,53.57,107174.0,51.2974,51.3549,51.2591,51.307,107174.0
2024-05-10 09:35:00,53.58,53.59,53.52,53.53,77847.0,51.3166,51.3262,51.2591,51.2687,77847.0
2024-05-10 09:40:00,53.54,53.55,53.49,53.49,64235.0,51.2783,51.2879,51.2304,51.2304,64235.0
2024-05-10 09:45:00,53.5,53.55,53.49,53.54,123351.0,51.24,51.2879,51.2304,51.2783,123351.0
2024-05-10 09:50:00,53.54,53.55,53.52,53.53,75762.0,51.2783,51.2879,51.2591,51.2687,75762.0
2024-05-10 09:55:00,53.53,53.56,53.52,53.55,76687.0,51.2687,51.2974,51.2591,51.2879,76687.0
2024-05-10 10:00:00,53.55,53.55,53.47,53.53,398000.0,51.2879,51.2879,51.2112,51.2687,398000.0
2024-05-10 10:05:00,53.53,53.55,53.51,53.51,101508.0,51.2687,51.2879,51.2496,51.2496,101508.0
2024-05-10 10:10:00,53.51,53.51,53.45,53.47,103418.0,51.2496,51.2496,51.1921,51.2112,103418.0
2024-05-10 10:15:00,53.46,53.48,53.44,53.45,137710.0,51.2017,51.2208,51.1825,51.1921,137710.0
2024-05-10 10:20:00,53.44,53.45,53.42,53.43,224239.0,51.1825,51.1921,51.1634,51.1729,224239.0
2024-05-10 10:25:00,53.43,53.43,53.37,53.37,128025.0,51.1729,51.1729,51.1155,51.1155,128025.0
2024-05-10 10:30:00,53.37,53.38,53.34,53.36,176995.0,51.1155,51.125,51.0867,51.1059,176995.0
2024-05-10 10:35:00,53.36,53.38,53.35,53.38,257348.0,51.1059,51.125,51.0963,51.125,257348.0
2024-05-10 10:40:00,53.38,53.4,53.37,53.38,78826.0,51.125,51.1442,51.1155,51.125,78826.0
2024-05-10 10:45:00,53.37,53.39,53.34,53.38,189139.0,51.1155,51.1346,51.0867,51.125,189139.0
2024-05-10 10:50:00,53.38,53.39,53.32,53.33,109861.0,51.125,51.1346,51.0676,51.0772,109861.0
2024-05-10 10:55:00,53.32,53.34,53.3,53.33,195666.0,51.0676,51.0867,51.0484,51.0772,195666.0
2024-05-10 11:00:00,53.33,53.36,53.31,53.32,194760.0,51.0772,51.1059,51.058,51.0676,194760.0
2024-05-10 11:05:00,53.33,53.35,53.32,53.33,261742.0,51.0772,51.0963,51.0676,51.0772,261742.0
2024-05-10 11:10:00,53.33,53.36,53.33,53.34,93555.0,51.0772,51.1059,51.0772,51.0867,93555.0
2024-05-10 11:15:00,53.34,53.36,53.33,53.34,208723.0,51.0867,51.1059,51.0772,51.0867,208723.0
2024-05-10 11:20:00,53.33,53.36,53.33,53.35,104805.0,51.0772,51.1059,51.0772,51.0963,104805.0
2024-05-10 11:25:00,53.35,53.36,53.33,53.35,169838.0,51.0963,51.1059,51.0772,51.0963,169838.0
2024-05-10 11:30:00,53.34,53.35,53.31,53.31,78165.0,51.0867,51.0963,51.058,51.058,78165.0
2024-05-10 11:35:00,53.32,53.32,53.27,53.3,53960.0,51.0676,51.0676,51.0197,51.0484,53960.0
2024-05-10 11:40:00,53.3,53.31,53.26,53.28,190769.0,51.0484,51.058,51.0101,51.0293,190769.0
2024-05-10 11:45:00,53.28,53.3,53.26,53.29,94251.0,51.0293,51.0484,51.0101,51.0388,94251.0
2024-05-10 11:50:00,53.29,53.31,53.28,53.29,182022.0,51.0388,51.058,51.0293,51.0388,182022.0
2024-05-10 11:55:00,53.28,53.31,53.28,53.3,85627.0,51.0293,51.058,51.0293,51.0484,85627.0
2024-05-10 12:00:00,53.3,53.31,53.26,53.27,254278.0,51.0484,51.058,51.0101,51.0197,254278.0
2024-05-10 12:05:00,53.27,53.29,53.26,53.29,57620.0,51.0197,51.0388,51.0101,51.0388,57620.0
2024-05-10 12:10:00,53.29,53.31,53.28,53.31,69780.0,51.0388,51.058,51.0293,51.058,69780.0
2024-05-10 12:15:00,53.31,53.31,53.3,53.3,73389.0,51.058,51.058,51.0484,51.0484,73389.0
2024-05-10 12:20:00,53.3,53.32,53.3,53.31,86148.0,51.0484,51.0676,51.0484,51.058,86148.0
2024-05-10 12:25:00,53.32,53.32,53.29,53.3,62122.0,51.0676,51.0676,51.0388,51.0484,62122.0
2024-05-10 12:30:00,53.3,53.3,53.29,53.3,16438.0,51.0484,51.0484,51.0388,51.0484,16438.0
2024-05-10 12:35:00,53.3,53.3,53.28,53.3,98390.0,51.0484,51.0484,51.0293,51.0484,98390.0
2024-05-10 12:40:00,53.3,53.33,53.29,53.32,88228.0,51.0484,51.0772,51.0388,51.0676,88228.0
2024-05-10 12:45:00,53.32,53.35,53.31,53.35,107433.0,51.0676,51.0963,51.058,51.0963,107433.0
2024-05-10 12:50:00,53.34,53.35,53.34,53.35,55610.0,51.0867,51.0963,51.0867,51.0963,55610.0
2024-05-10 12:55:00,53.35,53.35,53.32,53.33,143245.0,51.0963,51.0963,51.0676,51.0772,143245.0
2024-05-10 13:00:00,53.33,53.33,53.29,53.3,234908.0,51.0772,51.0772,51.0388,51.0484,234908.0
2024-05-10 13:05:00,53.29,53.29,53.24,53.26,142536.0,51.0388,51.0388,50.991,51.0101,142536.0
2024-05-10 13:10:00,53.26,53.28,53.25,53.28,80190.0,51.0101,51.0293,51.0005,51.0293,80190.0
2024-05-10 13:15:00,53.27,53.29,53.27,53.28,189365.0,51.0197,51.0388,51.0197,51.0293,189365.0
2024-05-10 13:20:00,53.29,53.29,53.26,53.27,55987.0,51.0388,51.0388,51.0101,51.0197,55987.0
2024-05-10 13:25:00,53.27,53.29,53.26,53.28,83188.0,51.0197,51.0388,51.0101,51.0293,83188.0
2024-05-10 13:30:00,53.28,53.29,53.27,53.29,42619.0,51.0293,51.0388,51.0197,51.0388,42619.0
2024-05-10 13:35:00,53.29,53.31,53.28,53.3,68296.0,51.0388,51.058,51.0293,51.0484,68296.0
2024-05-10 13:40:00,53.3,53.31,53.29,53.3,71955.0,51.0484,51.058,51.0388,51.0484,71955.0
2024-05-10 13:45:00,53.3,53.3,53.27,53.28,22209.0,51.0484,51.0484,51.0197,51.0293,22209.0
2024-05-10 13:50:00,53.29,53.31,53.29,53.3,14078.0,51.0388,51.058,51.0388,51.0484,14078.0
2024-05-10 13:55:00,53.3,53.33,53.3,53.33,24230.0,51.0484,51.0772,51.0484,51.0772,24230.0
2024-05-10 14:00:00,53.32,53.33,53.29,53.3,86472.0,51.0676,51.0772,51.0388,51.0484,86472.0
2024-05-10 14:05:00,53.3,53.32,53.29,53.32,58893.0,51.0484,51.0676,51.0388,51.0676,58893.0
2024-05-10 14:10:00,53.32,53.32,53.29,53.3,172385.0,51.0676,51.0676,51.0388,51.0484,172385.0
2024-05-10 14:15:00,53.3,53.31,53.29,53.3,45274.0,51.0484,51.058,51.0388,51.0484,45274.0
2024-05-10 14:20:00,53.3,53.31,53.29,53.3,28641.0,51.0484,51.058,51.0388,51.0484,28641.0
2024-05-10 14:25:00,53.3,53.31,53.28,53.3,50918.0,51.0484,51.058,51.0293,51.0484,50918.0
2024-05-10 14:30:00,53.29,53.29,53.28,53.29,47317.0,51.0388,51.0388,51.0293,51.0388,47317.0
2024-05-10 14:35:00,53.29,53.3,53.27,53.29,66013.0,51.0388,51.0484,51.0197,51.0388,66013.0
2024-05-10 14:40:00,53.29,53.3,53.28,53.29,128583.0,51.0388,51.0484,51.0293,51.0388,128583.0
2024-05-10 14:45:00,53.29,53.29,53.28,53.29,170968.0,51.0388,51.0388,51.0293,51.0388,170968.0
2024-05-10 14:50:00,53.29,53.3,53.28,53.29,83200.0,51.0388,51.0484,51.0293,51.0388,83200.0
2024-05-10 14:55:00,53.29,53.31,53.28,53.29,175102.0,51.0388,51.058,51.0293,51.0388,175102.0
2024-05-10 15:00:00,53.29,53.3,53.27,53.29,151493.0,51.0388,51.0484,51.0197,51.0388,151493.0
2024-05-10 15:05:00,53.29,53.3,53.28,53.3,67700.0,51.0388,51.0484,51.0293,51.0484,67700.0
2024-05-10 15:10:00,53.29,53.31,53.29,53.3,51826.0,51.0388,51.058,51.0388,51.0484,51826.0
2024-05-10 15:15:00,53.29,53.32,53.29,53.31,72946.0,51.0388,51.0676,51.0388,51.058,72946.0
2024-05-10 15:20:00,53.31,53.32,53.3,53.32,61822.0,51.058,51.0676,51.0484,51.0676,61822.0
2024-05-10 15:25:00,53.32,53.32,53.3,53.3,76458.0,51.0676,51.0676,51.0484,51.0484,76458.0
2024-05-10 15:30:00,53.3,53.31,53.29,53.3,37138.0,51.0484,51.058,51.0388,51.0484,37138.0
2024-05-10 15:35:00,53.3,53.31,53.3,53.31,27975.0,51.0484,51.058,51.0484,51.058,27975.0
2024-05-10 15:40:00,53.3,53.31,53.28,53.28,194309.0,51.0484,51.058,51.0293,51.0293,194309.0
2024-05-10 15:45:00,53.29,53.3,53.28,53.29,78698.0,51.0388,51.0484,51.0293,51.0388,78698.0
2024-05-10 15:50:00,53.29,53.3,53.28,53.3,67661.0,51.0388,51.0484,51.0293,51.0484,67661.0
2024-05-10 15:55:00,53.3,53.32,53.29,53.32,202863.0,51.0484,51.0676,51.0388,51.0676,202863.0
2024-05-13 09:30:00,53.65,53.75,53.63,53.73,195335.0,51.3836,51.4794,51.3645,51.4603,195335.0
2024-05-13 09:35:00,53.75,53.8,53.74,53.75,148325.0,51.4794,51.5273,51.4698,51.4794,148325.0
2024-05-13 09:40:00,53.75,53.78,53.73,53.77,153339.0,51.4794,51.5081,51.4603,51.4986,153339.0
2024-05-13 09:45:00,53.78,53.79,53.77,53.79,120341.0,51.5081,51.5177,51.4986,51.5177,120341.0
2024-05-13 09:50:00,53.79,53.84,53.78,53.83,195723.0,51.5177,51.5656,51.5081,51.556,195723.0
2024-05-13 09:55:00,53.83,53.84,53.82,53.83,105448.0,51.556,51.5656,51.5465,51.556,105448.0
2024-05-13 10:00:00,53.82,53.83,53.79,53.79,150848.0,51.5465,51.556,51.5177,51.5177,150848.0
2024-05-13 10:05:00,53.78,53.81,53.77,53.77,125564.0,51.5081,51.5369,51.4986,51.4986,125564.0
2024-05-13 10:10:00,53.78,53.78,53.75,53.76,135755.0,51.5081,51.5081,51.4794,51.489,135755.0
2024-05-13 10:15:00,53.76,53.78,53.76,53.76,143432.0,51.489,51.5081,51.489,51.489,143432.0
2024-05-13 10:20:00,53.75,53.78,53.74,53.78,82240.0,51.4794,51.5081,51.4698,51.5081,82240.0
2024-05-13 10:25:00,53.77,53.78,53.76,53.78,123488.0,51.4986,51.5081,51.489,51.5081,123488.0
2024-05-13 10:30:00,53.77,53.78,53.73,53.74,172940.0,51.4986,51.5081,51.4603,51.4698,172940.0
2024-05-13 10:35:00,53.74,53.77,53.74,53.76,178225.0,51.4698,51.4986,51.4698,51.489,178225.0
2024-05-13 10:40:00,53.76,53.77,53.74,53.76,85819.0,51.489,51.4986,51.4698,51.489,85819.0
2024-05-13 10:45:00,53.76,53.78,53.75,53.77,90636.0,51.489,51.5081,51.4794,51.4986,90636.0
2024-05-13 10:50:00,53.78,53.78,53.74,53.75,86679.0,51.5081,51.5081,51.4698,51.4794,86679.0
2024-05-13 10:55:00,53.75,53.76,53.74,53.75,101432.0,51.4794,51.489,51.4698,51.4794,101432.0
2024-05-13 11:00:00,53.75,53.76,53.69,53.71,132185.0,51.4794,51.489,51.4219,51.4411,132185.0
2024-05-13 11:05:00,53.71,53.74,53.69,53.73,136886.0,51.4411,51.4698,51.4219,51.4603,136886.0
2024-05-13 11:10:00,53.73,53.75,53.72,53.73,108144.0,51.4603,51.4794,51.4507,51.4603,108144.0
2024-05-13 11:15:00,53.72,53.74,53.72,53.73,127313.0,51.4507,51.4698,51.4507,51.4603,127313.0
2024-05-13 11:20:00,53.73,53.74,53.71,53.74,50542.0,51.4603,51.4698,51.4411,51.4698,50542.0
2024-05-13 11:25:00,53.73,53.74,53.7,53.71,83035.0,51.4603,51.4698,51.4315,51.4411,83035.0
2024-05-13 11:30:00,53.7,53.72,53.68,53.71,142695.0,51.4315,51.4507,51.4124,51.4411,142695.0
2024-05-13 11:35:00,53.71,53.72,53.69,53.71,76281.0,51.4411,51.4507,51.4219,51.4411,76281.0
2024-05-13 11:40:00,53.7,53.71,53.67,53.69,338060.0,51.4315,51.4411,51.4028,51.4219,338060.0
2024-05-13 11:45:00,53.69,53.69,53.67,53.68,68191.0,51.4219,51.4219,51.4028,51.4124,68191.0
2024-05-13 11:50:00,53.69,53.7,53.67,53.7,70920.0,51.4219,51.4315,51.4028,51.4315,70920.0
2024-05-13 11:55:00,53.7,53.71,53.68,53.71,110667.0,51.4315,51.4411,51.4124,51.4411,110667.0
2024-05-13 12:00:00,53.7,53.73,53.7,53.72,110234.0,51.4315,51.4603,51.4315,51.4507,110234.0
2024-05-13 12:05:00,53.72,53.73,53.7,53.72,120590.0,51.4507,51.4603,51.4315,51.4507,120590.0
2024-05-13 12:10:00,53.71,53.72,53.71,53.72,64636.0,51.4411,51.4507,51.4411,51.4507,64636.0
2024-05-13 12:15:00,53.71,53.74,53.71,53.73,67159.0,51.4411,51.4698,51.4411,51.4603,67159.0
2024-05-13 12:20:00,53.74,53.74,53.72,53.73,71520.0,51.4698,51.4698,51.4507,51.4603,71520.0
2024-05-13 12:25:00,53.73,53.74,53.71,53.72,55759.0,51.4603,51.4698,51.4411,51.4507,55759.0
2024-05-13 12:30:00,53.72,53.72,53.7,53.71,60378.0,51.4507,51.4507,51.4315,51.4411,60378.0
2024-05-13 12:35:00,53.71,53.72,53.7,53.72,89946.0,51.4411,51.4507,51.4315,51.4507,89946.0
2024-05-13 12:40:00,53.72,53.72,53.7,53.7,71440.0,51.4507,51.4507,51.4315,51.4315,71440.0
2024-05-13 12:45:00,53.71,53.72,53.7,53.72,43292.0,51.4411,51.4507,51.4315,51.4507,43292.0
2024-05-13 12:50:00,53.71,53.72,53.7,53.71,53729.0,51.4411,51.4507,51.4315,51.4411,53729.0
2024-05-13 12:55:00,53.71,53.71,53.7,53.71,34469.0,51.4411,51.4411,51.4315,51.4411,34469.0
2024-05-13 13:00:00,53.7,53.7,53.66,53.66,41857.0,51.4315,51.4315,51.3932,51.3932,41857.0
2024-05-13 13:05:00,53.67,53.67,53.63,53.63,35763.0,51.4028,51.4028,51.3645,51.3645,35763.0
2024-05-13 13:10:00,53.64,53.65,53.61,53.64,135761.0,51.3741,51.3836,51.3453,51.3741,135761.0
2024-05-13 13:15:00,53.64,53.67,53.63,53.67,79325.0,51.3741,51.4028,51.3645,51.4028,79325.0
2024-05-13 13:20:00,53.66,53.69,53.66,53.68,64178.0,51.3932,51.4219,51.3932,51.4124,64178.0
2024-05-13 13:25:00,53.68,53.68,53.67,53.67,45385.0,51.4124,51.4124,51.4028,51.4028,45385.0
2024-05-13 13:30:00,53.68,53.68,53.65,53.66,75169.0,51.4124,51.4124,51.3836,51.3932,75169.0
2024-05-13 13:35:00,53.66,53.67,53.64,53.65,44751.0,51.3932,51.4028,51.3741,51.3836,44751.0
2024-05-13 13:40:00,53.65,53.65,53.63,53.64,49186.0,51.3836,51.3836,51.3645,51.3741,49186.0
2024-05-13 13:45:00,53.64,53.66,53.64,53.66,75283.0,51.3741,51.3932,51.3741,51.3932,75283.0
2024-05-13 13:50:00,53.66,53.67,53.66,53.66,42461.0,51.3932,51.4028,51.3932,51.3932,42461.0
2024-05-13 13:55:00,53.66,53.67,53.66,53.67,29528.0,51.3932,51.4028,51.3932,51.4028,29528.0
2024-05-13 14:00:00,53.67,53.67,53.65,53.67,78159.0,51.4028,51.4028,51.3836,51.4028,78159.0
2024-05-13 14:05:00,53.67,53.68,53.67,53.68,41663.0,51.4028,51.4124,51.4028,51.4124,41663.0
2024-05-13 14:10:00,53.67,53.68,53.66,53.68,40263.0,51.4028,51.4124,51.3932,51.4124,40263.0
2024-05-13 14:15:00,53.68,53.68,53.67,53.68,38176.0,51.4124,51.4124,51.4028,51.4124,38176.0
2024-05-13 14:20:00,53.68,53.68,53.67,53.68,62680.0,51.4124,51.4124,51.4028,51.4124,62680.0
2024-05-13 14:25:00,53.68,53.69,53.67,53.69,34945.0,51.4124,51.4219,51.4028,51.4219,34945.0
2024-05-13 14:30:00,53.68,53.69,53.67,53.68,43946.0,51.4124,51.4219,51.4028,51.4124,43946.0
2024-05-13 14:35:00,53.68,53.69,53.67,53.69,22949.0,51.4124,51.4219,51.4028,51.4219,22949.0
2024-05-13 14:40:00,53.68,53.69,53.68,53.69,32434.0,51.4124,51.4219,51.4124,51.4219,32434.0
2024-05-13 14:45:00,53.69,53.69,53.67,53.68,117354.0,51.4219,51.4219,51.4028,51.4124,117354.0
2024-05-13 14:50:00,53.68,53.69,53.67,53.68,67760.0,51.4124,51.4219,51.4028,51.4124,67760.0
2024-05-13 14:55:00,53.68,53.69,53.67,53.69,50786.0,51.4124,51.4219,51.4028,51.4219,50786.0
2024-05-13 15:00:00,53.69,53.7,53.68,53.69,116062.0,51.4219,51.4315,51.4124,51.4219,116062.0
2024-05-13 15:05:00,53.69,53.69,53.68,53.69,46957.0,51.4219,51.4219,51.4124,51.4219,46957.0
2024-05-13 15:10:00,53.69,53.69,53.67,53.69,168954.0,51.4219,51.4219,51.4028,51.4219,168954.0
2024-05-13 15:15:00,53.69,53.69,53.68,53.69,33041.0,51.4219,51.4219,51.4124,51.4219,33041.0
2024-05-13 15:20:00,53.69,53.69,53.67,53.68,86808.0,51.4219,51.4219,51.4028,51.4124,86808.0
2024-05-13 15:25:00,53.68,53.69,53.67,53.69,101743.0,51.4124,51.4219,51.4028,51.4219,101743.0
2024-05-13 15:30:00,53.69,53.7,53.69,53.7,65407.0,51.4219,51.4315,51.4219,51.4315,65407.0
2024-05-13 15:35:00,53.7,53.7,53.69,53.7,49770.0,51.4315,51.4315,51.4219,51.4315,49770.0
2024-05-13 15:40:00,53.7,53.7,53.69,53.7,42750.0,51.4315,51.4315,51.4219,51.4315,42750.0
2024-05-13 15:45:00,53.7,53.7,53.68,53.69,71694.0,51.4315,51.4315,51.4124,51.4219,71694.0
2024-05-13 15:50:00,53.69,53.69,53.67,53.68,43738.0,51.4219,51.4219,51.4028,51.4124,43738.0
2024-05-13 15:55:00,53.68,53.69,53.66,53.69,384395.0,51.4124,51.4219,51.3932,51.4219,384395.0
2024-05-14 09:30:00,53.73,53.84,53.71,53.81,366064.0,51.4603,51.5656,51.4411,51.5369,366064.0
2024-05-14 09:35:00,53.81,53.85,53.79,53.83,231185.0,51.5369,51.5752,51.5177,51.556,231185.0
2024-05-14 09:40:00,53.83,53.87,53.82,53.85,112364.0,51.556,51.5943,51.5465,51.5752,112364.0
2024-05-14 09:45:00,53.86,53.86,53.81,53.82,188176.0,51.5848,51.5848,51.5369,51.5465,188176.0
2024-05-14 09:50:00,53.82,53.86,53.82,53.85,54156.0,51.5465,51.5848,51.5465,51.5752,54156.0
2024-05-14 09:55:00,53.86,53.87,53.84,53.85,83260.0,51.5848,51.5943,51.5656,51.5752,83260.0
2024-05-14 10:00:00,53.84,53.85,53.82,53.83,115892.0,51.5656,51.5752,51.5465,51.556,115892.0
2024-05-14 10:05:00,53.83,53.87,53.82,53.87,76628.0,51.556,51.5943,51.5465,51.5943,76628.0
2024-05-14 10:10:00,53.88,53.88,53.84,53.84,40935.0,51.6039,51.6039,51.5656,51.5656,40935.0
2024-05-14 10:15:00,53.85,53.88,53.8,53.81,148951.0,51.5752,51.6039,51.5273,51.5369,148951.0
2024-05-14 10:20:00,53.81,53.84,53.79,53.83,51868.0,51.5369,51.5656,51.5177,51.556,51868.0
2024-05-14 10:25:00,53.84,53.85,53.8,53.82,85595.0,51.5656,51.5752,51.5273,51.5465,85595.0
2024-05-14 10:30:00,53.82,53.86,53.82,53.86,55236.0,51.5465,51.5848,51.5465,51.5848,55236.0
2024-05-14 10:35:00,53.85,53.86,53.78,53.8,57290.0,51.5752,51.5848,51.5081,51.5273,57290.0
2024-05-14 10:40:00,53.8,53.82,53.77,53.82,50973.0,51.5273,51.5465,51.4986,51.5465,50973.0
2024-05-14 10:45:00,53.81,53.83,53.79,53.81,68045.0,51.5369,51.556,51.5177,51.5369,68045.0
2024-05-14 10:50:00,53.82,53.86,53.82,53.86,102382.0,51.5465,51.5848,51.5465,51.5848,102382.0
2024-05-14 10:55:00,53.86,53.9,53.85,53.89,49548.0,51.5848,51.6231,51.5752,51.6135,49548.0
2024-05-14 11:00:00,53.88,53.9,53.87,53.89,62252.0,51.6039,51.6231,51.5943,51.6135,62252.0
2024-05-14 11:05:00,53.89,53.92,53.88,53.91,65519.0,51.6135,51.6422,51.6039,51.6327,65519.0
2024-05-14 11:10:00,53.91,53.92,53.9,53.9,39103.0,51.6327,51.6422,51.6231,51.6231,39103.0
2024-05-14 11:15:00,53.91,53.91,53.89,53.9,60943.0,51.6327,51.6327,51.6135,51.6231,60943.0
2024-05-14 11:20:00,53.9,53.91,53.89,53.9,36122.0,51.6231,51.6327,51.6135,51.6231,36122.0
2024-05-14 11:25:00,53.89,53.91,53.88,53.91,47065.0,51.6135,51.6327,51.6039,51.6327,47065.0
2024-05-14 11:30:00,53.91,53.92,53.89,53.91,58204.0,51.6327,51.6422,51.6135,51.6327,58204.0
2024-05-14 11:35:00,53.9,53.91,53.89,53.91,25082.0,51.6231,51.6327,51.6135,51.6327,25082.0
2024-05-14 11:40:00,53.91,53.92,53.89,53.89,57251.0,51.6327,51.6422,51.6135,51.6135,57251.0
2024-05-14 11:45:00,53.89,53.91,53.88,53.91,61115.0,51.6135,51.6327,51.6039,51.6327,61115.0
2024-05-14 11:50:00,53.91,53.92,53.9,53.9,77241.0,51.6327,51.6422,51.6231,51.6231,77241.0
2024-05-14 11:55:00,53.91,53.91,53.86,53.87,50736.0,51.6327,51.6327,51.5848,51.5943,50736.0
2024-05-14 12:00:00,53.87,53.87,53.84,53.85,65674.0,51.5943,51.5943,51.5656,51.5752,65674.0
2024-05-14 12:05:00,53.85,53.87,53.84,53.86,104150.0,51.5752,51.5943,51.5656,51.5848,104150.0
2024-05-14 12:10:00,53.86,53.88,53.85,53.87,87924.0,51.5848,51.6039,51.5752,51.5943,87924.0
2024-05-14 12:15:00,53.87,53.87,53.85,53.86,53740.0,51.5943,51.5943,51.5752,51.5848,53740.0
2024-05-14 12:20:00,53.87,53.88,53.85,53.87,39941.0,51.5943,51.6039,51.5752,51.5943,39941.0
2024-05-14 12:25:00,53.87,53.87,53.86,53.87,13720.0,51.5943,51.5943,51.5848,51.5943,13720.0
2024-05-14 12:30:00,53.87,53.89,53.86,53.88,57469.0,51.5943,51.6135,51.5848,51.6039,57469.0
2024-05-14 12:35:00,53.89,53.9,53.88,53.88,89178.0,51.6135,51.6231,51.6039,51.6039,89178.0
2024-05-14 12:40:00,53.88,53.89,53.88,53.89,13602.0,51.6039,51.6135,51.6039,51.6135,13602.0
2024-05-14 12:45:00,53.88,53.89,53.86,53.88,57036.0,51.6039,51.6135,51.5848,51.6039,57036.0
2024-05-14 12:50:00,53.87,53.89,53.86,53.86,49485.0,51.5943,51.6135,51.5848,51.5848,49485.0
2024-05-14 12:55:00,53.87,53.89,53.86,53.88,38089.0,51.5943,51.6135,51.5848,51.6039,38089.0
2024-05-14 13:00:00,53.89,53.89,53.87,53.88,83142.0,51.6135,51.6135,51.5943,51.6039,83142.0
2024-05-14 13:05:00,53.87,53.88,53.86,53.87,35574.0,51.5943,51.6039,51.5848,51.5943,35574.0
2024-05-14 13:10:00,53.87,53.88,53.86,53.86,75468.0,51.5943,51.6039,51.5848,51.5848,75468.0
2024-05-14 13:15:00,53.85,53.87,53.84,53.87,54660.0,51.5752,51.5943,51.5656,51.5943,54660.0
2024-05-14 13:20:00,53.86,53.87,53.85,53.86,47362.0,51.5848,51.5943,51.5752,51.5848,47362.0
2024-05-14 13:25:00,53.86,53.88,53.86,53.88,47560.0,51.5848,51.6039,51.5848,51.6039,47560.0
2024-05-14 13:30:00,53.88,53.89,53.86,53.87,75006.0,51.6039,51.6135,51.5848,51.5943,75006.0
2024-05-14 13:35:00,53.86,53.88,53.86,53.86,26746.0,51.5848,51.6039,51.5848,51.5848,26746.0
2024-05-14 13:40:00,53.86,53.87,53.85,53.87,14938.0,51.5848,51.5943,51.5752,51.5943,14938.0
2024-05-14 13:45:00,53.86,53.87,53.86,53.87,77166.0,51.5848,51.5943,51.5848,51.5943,77166.0
2024-05-14 13:50:00,53.87,53.87,53.85,53.86,24448.0,51.5943,51.5943,51.5752,51.5848,24448.0
2024-05-14 13:55:00,53.87,53.87,53.85,53.86,36647.0,51.5943,51.5943,51.5752,51.5848,36647.0
2024-05-14 14:00:00,53.86,53.87,53.85,53.87,30857.0,51.5848,51.5943,51.5752,51.5943,30857.0
2024-05-14 14:05:00,53.87,53.89,53.86,53.89,39720.0,51.5943,51.6135,51.5848,51.6135,39720.0
2024-05-14 14:10:00,53.89,53.92,53.88,53.91,46238.0,51.6135,51.6422,51.6039,51.6327,46238.0
2024-05-14 14:15:00,53.92,53.93,53.9,53.91,84359.0,51.6422,51.6518,51.6231,51.6327,84359.0
2024-05-14 14:20:00,53.91,53.92,53.89,53.9,56611.0,51.6327,51.6422,51.6135,51.6231,56611.0
2024-05-14 14:25:00,53.9,53.91,53.89,53.91,59282.0,51.6231,51.6327,51.6135,51.6327,59282.0
2024-05-14 14:30:00,53.91,53.93,53.9,53.93,96978.0,51.6327,51.6518,51.6231,51.6518,96978.0
2024-05-14 14:35:00,53.92,53.94,53.91,53.93,34050.0,51.6422,51.6614,51.6327,51.6518,34050.0
2024-05-14 14:40:00,53.93,53.96,53.92,53.94,59507.0,51.6518,51.6805,51.6422,51.6614,59507.0
2024-05-14 14:45:00,53.94,53.94,53.92,53.93,50634.0,51.6614,51.6614,51.6422,51.6518,50634.0
2024-05-14 14:50:00,53.93,53.93,53.92,53.93,66751.0,51.6518,51.6518,51.6422,51.6518,66751.0
2024-05-14 14:55:00,53.93,53.94,53.92,53.92,69116.0,51.6518,51.6614,51.6422,51.6422,69116.0
2024-05-14 15:00:00,53.93,53.95,53.92,53.94,106960.0,51.6518,51.671,51.6422,51.6614,106960.0
2024-05-14 15:05:00,53.94,53.94,53.93,53.93,14277.0,51.6614,51.6614,51.6518,51.6518,14277.0
2024-05-14 15:10:00,53.94,53.94,53.92,53.92,54492.0,51.6614,51.6614,51.6422,51.6422,54492.0
2024-05-14 15:15:00,53.93,53.94,53.92,53.93,68399.0,51.6518,51.6614,51.6422,51.6518,68399.0
2024-05-14 15:20:00,53.93,53.95,53.92,53.94,80591.0,51.6518,51.671,51.6422,51.6614,80591.0
2024-05-14 15:25:00,53.94,53.94,53.93,53.94,63904.0,51.6614,51.6614,51.6518,51.6614,63904.0
2024-05-14 15:30:00,53.94,53.95,53.93,53.93,65936.0,51.6614,51.671,51.6518,51.6518,65936.0
2024-05-14 15:35:00,53.94,53.95,53.93,53.94,74043.0,51.6614,51.671,51.6518,51.6614,74043.0
2024-05-14 15:40:00,53.95,53.96,53.94,53.96,39798.0,51.671,51.6805,51.6614,51.6805,39798.0
2024-05-14 15:45:00,53.96,53.96,53.94,53.95,22783.0,51.6805,51.6805,51.6614,51.671,22783.0
2024-05-14 15:50:00,53.95,53.97,53.94,53.97,66454.0,51.671,51.6901,51.6614,51.6901,66454.0
2024-05-14 15:55:00,53.96,53.99,53.96,53.96,141276.0,51.6805,51.7093,51.6805,51.6805,141276.0
2024-05-15 09:30:00,54.35,54.35,54.19,54.2,268336.0,52.0541,52.0541,51.9008,51.9104,268336.0
2024-05-15 09:35:00,54.19,54.22,54.18,54.21,160467.0,51.9008,51.9296,51.8912,51.92,160467.0
2024-05-15 09:40:00,54.21,54.23,54.18,54.19,108135.0,51.92,51.9391,51.8912,51.9008,108135.0
2024-05-15 09:45:00,54.18,54.2,54.14,54.15,175783.0,51.8912,51.9104,51.8529,51.8625,175783.0
2024-05-15 09:50:00,54.14,54.14,54.11,54.11,79599.0,51.8529,51.8529,51.8242,51.8242,79599.0
2024-05-15 09:55:00,54.12,54.14,54.1,54.14,25273.0,51.8338,51.8529,51.8146,51.8529,25273.0
2024-05-15 10:00:00,54.15,54.19,54.12,54.18,71507.0,51.8625,51.9008,51.8338,51.8912,71507.0
2024-05-15 10:05:00,54.19,54.22,54.17,54.2,95584.0,51.9008,51.9296,51.8817,51.9104,95584.0
2024-05-15 10:10:00,54.2,54.22,54.16,54.19,73071.0,51.9104,51.9296,51.8721,51.9008,73071.0
2024-05-15 10:15:00,54.18,54.21,54.16,54.2,96768.0,51.8912,51.92,51.8721,51.9104,96768.0
2024-05-15 10:20:00,54.2,54.23,54.19,54.22,91426.0,51.9104,51.9391,51.9008,51.9296,91426.0
2024-05-15 10:25:00,54.22,54.23,54.2,54.2,86841.0,51.9296,51.9391,51.9104,51.9104,86841.0
2024-05-15 10:30:00,54.21,54.26,54.2,54.25,304130.0,51.92,51.9679,51.9104,51.9583,304130.0
2024-05-15 10:35:00,54.25,54.29,54.24,54.28,45637.0,51.9583,51.9966,51.9487,51.987,45637.0
2024-05-15 10:40:00,54.27,54.3,54.26,54.28,115895.0,51.9774,52.0062,51.9679,51.987,115895.0
2024-05-15 10:45:00,54.28,54.33,54.28,54.33,40401.0,51.987,52.0349,51.987,52.0349,40401.0
2024-05-15 10:50:00,54.33,54.36,54.32,54.36,31435.0,52.0349,52.0636,52.0253,52.0636,31435.0
2024-05-15 10:55:00,54.36,54.38,54.33,54.38,138841.0,52.0636,52.0828,52.0349,52.0828,138841.0
2024-05-15 11:00:00,54.38,54.4,54.37,54.38,158299.0,52.0828,52.102,52.0732,52.0828,158299.0
2024-05-15 11:05:00,54.38,54.43,54.37,54.42,71310.0,52.0828,52.1307,52.0732,52.1211,71310.0
2024-05-15 11:10:00,54.42,54.46,54.41,54.46,105709.0,52.1211,52.1594,52.1115,52.1594,105709.0
2024-05-15 11:15:00,54.46,54.46,54.43,54.45,144209.0,52.1594,52.1594,52.1307,52.1498,144209.0
2024-05-15 11:20:00,54.45,54.48,54.45,54.47,118030.0,52.1498,52.1786,52.1498,52.169,118030.0
2024-05-15 11:25:00,54.46,54.48,54.45,54.48,84117.0,52.1594,52.1786,52.1498,52.1786,84117.0
2024-05-15 11:30:00,54.48,54.53,54.47,54.51,80906.0,52.1786,52.2265,52.169,52.2073,80906.0
2024-05-15 11:35:00,54.5,54.51,54.44,54.45,138198.0,52.1977,52.2073,52.1403,52.1498,138198.0
2024-05-15 11:40:00,54.44,54.46,54.43,54.45,158994.0,52.1403,52.1594,52.1307,52.1498,158994.0
2024-05-15 11:45:00,54.45,54.45,54.41,54.43,93102.0,52.1498,52.1498,52.1115,52.1307,93102.0
2024-05-15 11:50:00,54.43,54.43,54.4,54.41,127131.0,52.1307,52.1307,52.102,52.1115,127131.0
2024-05-15 11:55:00,54.41,54.42,54.38,54.38,173738.0,52.1115,52.1211,52.0828,52.0828,173738.0
2024-05-15 12:00:00,54.38,54.39,54.35,54.38,59791.0,52.0828,52.0924,52.0541,52.0828,59791.0
2024-05-15 12:05:00,54.38,54.39,54.35,54.37,73723.0,52.0828,52.0924,52.0541,52.0732,73723.0
2024-05-15 12:10:00,54.38,54.43,54.37,54.42,97662.0,52.0828,52.1307,52.0732,52.1211,97662.0
2024-05-15 12:15:00,54.41,54.42,54.4,54.41,53796.0,52.1115,52.1211,52.102,52.1115,53796.0
2024-05-15 12:20:00,54.41,54.42,54.4,54.41,93563.0,52.1115,52.1211,52.102,52.1115,93563.0
2024-05-15 12:25:00,54.41,54.43,54.41,54.43,49733.0,52.1115,52.1307,52.1115,52.1307,49733.0
2024-05-15 12:30:00,54.43,54.47,54.42,54.47,150190.0,52.1307,52.169,52.1211,52.169,150190.0
2024-05-15 12:35:00,54.47,54.48,54.46,54.47,127377.0,52.169,52.1786,52.1594,52.169,127377.0
2024-05-15 12:40:00,54.47,54.48,54.45,54.47,112330.0,52.169,52.1786,52.1498,52.169,112330.0
2024-05-15 12:45:00,54.46,54.48,54.45,54.47,175823.0,52.1594,52.1786,52.1498,52.169,175823.0
2024-05-15 12:50:00,54.47,54.49,54.46,54.48,125206.0,52.169,52.1882,52.1594,52.1786,125206.0
2024-05-15 12:55:00,54.48,54.49,54.46,54.48,120409.0,52.1786,52.1882,52.1594,52.1786,120409.0
2024-05-15 13:00:00,54.48,54.5,54.46,54.5,96895.0,52.1786,52.1977,52.1594,52.1977,96895.0
2024-05-15 13:05:00,54.5,54.5,54.48,54.49,57797.0,52.1977,52.1977,52.1786,52.1882,57797.0
2024-05-15 13:10:00,54.48,54.5,54.48,54.5,61753.0,52.1786,52.1977,52.1786,52.1977,61753.0
2024-05-15 13:15:00,54.5,54.51,54.48,54.5,727167.0,52.1977,52.2073,52.1786,52.1977,727167.0
2024-05-15 13:20:00,54.5,54.5,54.47,54.48,129604.0,52.1977,52.1977,52.169,52.1786,129604.0
2024-05-15 13:25:00,54.48,54.5,54.47,54.49,84090.0,52.1786,52.1977,52.169,52.1882,84090.0
2024-05-15 13:30:00,54.49,54.52,54.48,54.52,33132.0,52.1882,52.2169,52.1786,52.2169,33132.0
2024-05-15 13:35:00,54.51,54.53,54.5,54.53,30033.0,52.2073,52.2265,52.1977,52.2265,30033.0
2024-05-15 13:40:00,54.53,54.54,54.5,54.52,173339.0,52.2265,52.236,52.1977,52.2169,173339.0
2024-05-15 13:45:00,54.52,54.53,54.5,54.52,178621.0,52.2169,52.2265,52.1977,52.2169,178621.0
2024-05-15 13:50:00,54.51,54.55,54.51,54.55,40427.0,52.2073,52.2456,52.2073,52.2456,40427.0
2024-05-15 13:55:00,54.55,54.55,54.54,54.55,180285.0,52.2456,52.2456,52.236,52.2456,180285.0
2024-05-15 14:00:00,54.55,54.55,54.53,54.54,54259.0,52.2456,52.2456,52.2265,52.236,54259.0
2024-05-15 14:05:00,54.53,54.54,54.52,54.53,54505.0,52.2265,52.236,52.2169,52.2265,54505.0
2024-05-15 14:10:00,54.53,54.53,54.5,54.52,87597.0,52.2265,52.2265,52.1977,52.2169,87597.0
2024-05-15 14:15:00,54.52,54.52,54.49,54.51,86089.0,52.2169,52.2169,52.1882,52.2073,86089.0
2024-05-15 14:20:00,54.51,54.52,54.5,54.52,57779.0,52.2073,52.2169,52.1977,52.2169,57779.0
2024-05-15 14:25:00,54.52,54.52,54.5,54.52,172747.0,52.2169,52.2169,52.1977,52.2169,172747.0
2024-05-15 14:30:00,54.52,54.52,54.5,54.51,65887.0,52.2169,52.2169,52.1977,52.2073,65887.0
2024-05-15 14:35:00,54.5,54.52,54.49,54.52,141966.0,52.1977,52.2169,52.1882,52.2169,141966.0
2024-05-15 14:40:00,54.51,54.52,54.5,54.51,79019.0,52.2073,52.2169,52.1977,52.2073,79019.0
2024-05-15 14:45:00,54.51,54.51,54.48,54.48,60663.0,52.2073,52.2073,52.1786,52.1786,60663.0
2024-05-15 14:50:00,54.49,54.51,54.48,54.51,55100.0,52.1882,52.2073,52.1786,52.2073,55100.0
2024-05-15 14:55:00,54.51,54.52,54.5,54.52,32122.0,52.2073,52.2169,52.1977,52.2169,32122.0
2024-05-15 15:00:00,54.51,54.53,54.5,54.52,46772.0,52.2073,52.2265,52.1977,52.2169,46772.0
2024-05-15 15:05:00,54.52,54.54,54.52,54.53,73219.0,52.2169,52.236,52.2169,52.2265,73219.0
2024-05-15 15:10:00,54.53,54.54,54.52,54.54,56750.0,52.2265,52.236,52.2169,52.236,56750.0
2024-05-15 15:15:00,54.53,54.54,54.52,54.53,80354.0,52.2265,52.236,52.2169,52.2265,80354.0
2024-05-15 15:20:00,54.53,54.53,54.52,54.53,245694.0,52.2265,52.2265,52.2169,52.2265,245694.0
2024-05-15 15:25:00,54.53,54.54,54.52,54.53,85337.0,52.2265,52.236,52.2169,52.2265,85337.0
2024-05-15 15:30:00,54.53,54.53,54.51,54.51,40991.0,52.2265,52.2265,52.2073,52.2073,40991.0
2024-05-15 15:35:00,54.52,54.53,54.51,54.52,87467.0,52.2169,52.2265,52.2073,52.2169,87467.0
2024-05-15 15:40:00,54.52,54.52,54.51,54.51,46957.0,52.2169,52.2169,52.2073,52.2073,46957.0
2024-05-15 15:45:00,54.52,54.52,54.5,54.5,68749.0,52.2169,52.2169,52.1977,52.1977,68749.0
2024-05-15 15:50:00,54.5,54.52,54.49,54.52,97263.0,52.1977,52.2169,52.1882,52.2169,97263.0
2024-05-15 15:55:00,54.52,54.55,54.51,54.53,321435.0,52.2169,52.2456,52.2073,52.2265,321435.0
2024-05-16 09:30:00,54.53,54.6,54.5,54.55,106937.0,52.2265,52.2935,52.1977,52.2456,106937.0
2024-05-16 09:35:00,54.56,54.57,54.53,54.53,50827.0,52.2552,52.2648,52.2265,52.2265,50827.0
2024-05-16 09:40:00,54.53,54.55,54.5,54.51,126537.0,52.2265,52.2456,52.1977,52.2073,126537.0
2024-05-16 09:45:00,54.52,54.54,54.5,54.52,101159.0,52.2169,52.236,52.1977,52.2169,101159.0
2024-05-16 09:50:00,54.52,54.57,54.52,54.55,69999.0,52.2169,52.2648,52.2169,52.2456,69999.0
2024-05-16 09:55:00,54.56,54.58,54.55,54.56,33997.0,52.2552,52.2744,52.2456,52.2552,33997.0
2024-05-16 10:00:00,54.55,54.6,54.53,54.59,120240.0,52.2456,52.2935,52.2265,52.2839,120240.0
2024-05-16 10:05:00,54.59,54.6,54.55,54.6,99309.0,52.2839,52.2935,52.2456,52.2935,99309.0
2024-05-16 10:10:00,54.6,54.61,54.58,54.61,124413.0,52.2935,52.3031,52.2744,52.3031,124413.0
2024-05-16 10:15:00,54.61,54.64,54.6,54.63,65547.0,52.3031,52.3318,52.2935,52.3222,65547.0
2024-05-16 10:20:00,54.64,54.7,54.64,54.7,103910.0,52.3318,52.3893,52.3318,52.3893,103910.0
2024-05-16 10:25:00,54.71,54.74,54.69,54.72,89464.0,52.3989,52.4276,52.3797,52.4084,89464.0
2024-05-16 10:30:00,54.72,54.74,54.69,54.69,77209.0,52.4084,52.4276,52.3797,52.3797,77209.0
2024-05-16 10:35:00,54.69,54.7,54.67,54.7,69329.0,52.3797,52.3893,52.3605,52.3893,69329.0
2024-05-16 10:40:00,54.7,54.72,54.69,54.7,97837.0,52.3893,52.4084,52.3797,52.3893,97837.0
2024-05-16 10:45:00,54.7,54.75,54.69,54.75,72210.0,52.3893,52.4372,52.3797,52.4372,72210.0
2024-05-16 10:50:00,54.75,54.78,54.74,54.77,67965.0,52.4372,52.4659,52.4276,52.4563,67965.0
2024-05-16 10:55:00,54.76,54.79,54.75,54.78,88101.0,52.4467,52.4755,52.4372,52.4659,88101.0
2024-05-16 11:00:00,54.78,54.79,54.76,54.79,160454.0,52.4659,52.4755,52.4467,52.4755,160454.0
2024-05-16 11:05:00,54.79,54.8,54.76,54.78,170654.0,52.4755,52.4851,52.4467,52.4659,170654.0
2024-05-16 11:10:00,54.78,54.79,54.73,54.74,197776.0,52.4659,52.4755,52.418,52.4276,197776.0
2024-05-16 11:15:00,54.73,54.74,54.7,54.71,187514.0,52.418,52.4276,52.3893,52.3989,187514.0
2024-05-16 11:20:00,54.72,54.72,54.69,54.7,209667.0,52.4084,52.4084,52.3797,52.3893,209667.0
2024-05-16 11:25:00,54.7,54.71,54.69,54.71,205730.0,52.3893,52.3989,52.3797,52.3989,205730.0
2024-05-16 11:30:00,54.7,54.71,54.68,54.7,157429.0,52.3893,52.3989,52.3701,52.3893,157429.0
2024-05-16 11:35:00,54.7,54.71,54.67,54.69,248746.0,52.3893,52.3989,52.3605,52.3797,248746.0
2024-05-16 11:40:00,54.68,54.69,54.66,54.69,162378.0,52.3701,52.3797,52.351,52.3797,162378.0
2024-05-16 11:45:00,54.69,54.69,54.66,54.68,85199.0,52.3797,52.3797,52.351,52.3701,85199.0
2024-05-16 11:50:00,54.68,54.71,54.68,54.71,162473.0,52.3701,52.3989,52.3701,52.3989,162473.0
2024-05-16 11:55:00,54.71,54.73,54.7,54.72,211458.0,52.3989,52.418,52.3893,52.4084,211458.0
2024-05-16 12:00:00,54.72,54.72,54.67,54.68,287027.0,52.4084,52.4084,52.3605,52.3701,287027.0
2024-05-16 12:05:00,54.68,54.71,54.67,54.7,146718.0,52.3701,52.3989,52.3605,52.3893,146718.0
2024-05-16 12:10:00,54.7,54.71,54.68,54.71,69022.0,52.3893,52.3989,52.3701,52.3989,69022.0
2024-05-16 12:15:00,54.7,54.72,54.69,54.71,144573.0,52.3893,52.4084,52.3797,52.3989,144573.0
2024-05-16 12:20:00,54.7,54.72,54.69,54.71,214772.0,52.3893,52.4084,52.3797,52.3989,214772.0
2024-05-16 12:25:00,54.71,54.72,54.69,54.7,548005.0,52.3989,52.4084,52.3797,52.3893,548005.0
2024-05-16 12:30:00,54.69,54.69,54.66,54.67,80406.0,52.3797,52.3797,52.351,52.3605,80406.0
2024-05-16 12:35:00,54.67,54.68,54.65,54.67,145803.0,52.3605,52.3701,52.3414,52.3605,145803.0
2024-05-16 12:40:00,54.68,54.68,54.65,54.68,52992.0,52.3701,52.3701,52.3414,52.3701,52992.0
2024-05-16 12:45:00,54.68,54.7,54.66,54.7,169646.0,52.3701,52.3893,52.351,52.3893,169646.0
2024-05-16 12:50:00,54.69,54.71,54.68,54.71,151152.0,52.3797,52.3989,52.3701,52.3989,151152.0
2024-05-16 12:55:00,54.71,54.71,54.68,54.69,196166.0,52.3989,52.3989,52.3701,52.3797,196166.0
2024-05-16 13:00:00,54.69,54.69,54.67,54.69,122898.0,52.3797,52.3797,52.3605,52.3797,122898.0
2024-05-16 13:05:00,54.68,54.71,54.68,54.71,70330.0,52.3701,52.3989,52.3701,52.3989,70330.0
2024-05-16 13:10:00,54.71,54.72,54.7,54.72,47525.0,52.3989,52.4084,52.3893,52.4084,47525.0
2024-05-16 13:15:00,54.72,54.74,54.71,54.74,454160.0,52.4084,52.4276,52.3989,52.4276,454160.0
2024-05-16 13:20:00,54.74,54.74,54.67,54.67,142873.0,52.4276,52.4276,52.3605,52.3605,142873.0
2024-05-16 13:25:00,54.67,54.72,54.66,54.71,139282.0,52.3605,52.4084,52.351,52.3989,139282.0
2024-05-16 13:30:00,54.71,54.73,54.7,54.72,72727.0,52.3989,52.418,52.3893,52.4084,72727.0
2024-05-16 13:35:00,54.72,54.72,54.69,54.7,101954.0,52.4084,52.4084,52.3797,52.3893,101954.0
2024-05-16 13:40:00,54.7,54.71,54.67,54.69,99502.0,52.3893,52.3989,52.3605,52.3797,99502.0
2024-05-16 13:45:00,54.69,54.7,54.66,54.68,98318.0,52.3797,52.3893,52.351,52.3701,98318.0
2024-05-16 13:50:00,54.67,54.71,54.67,54.71,91433.0,52.3605,52.3989,52.3605,52.3989,91433.0
2024-05-16 13:55:00,54.7,54.71,54.68,54.7,252828.0,52.3893,52.3989,52.3701,52.3893,252828.0
2024-05-16 14:00:00,54.69,54.71,54.69,54.69,85797.0,52.3797,52.3989,52.3797,52.3797,85797.0
2024-05-16 14:05:00,54.7,54.7,54.68,54.69,25186.0,52.3893,52.3893,52.3701,52.3797,25186.0
2024-05-16 14:10:00,54.69,54.69,54.65,54.65,63126.0,52.3797,52.3797,52.3414,52.3414,63126.0
2024-05-16 14:15:00,54.65,54.68,54.64,54.68,46365.0,52.3414,52.3701,52.3318,52.3701,46365.0
2024-05-16 14:20:00,54.67,54.7,54.67,54.7,73339.0,52.3605,52.3893,52.3605,52.3893,73339.0
2024-05-16 14:25:00,54.7,54.7,54.67,54.68,58564.0,52.3893,52.3893,52.3605,52.3701,58564.0
2024-05-16 14:30:00,54.69,54.71,54.68,54.7,82164.0,52.3797,52.3989,52.3701,52.3893,82164.0
2024-05-16 14:35:00,54.7,54.71,54.69,54.7,59973.0,52.3893,52.3989,52.3797,52.3893,59973.0
2024-05-16 14:40:00,54.7,54.72,54.69,54.72,26020.0,52.3893,52.4084,52.3797,52.4084,26020.0
2024-05-16 14:45:00,54.72,54.72,54.7,54.71,24607.0,52.4084,52.4084,52.3893,52.3989,24607.0
2024-05-16 14:50:00,54.71,54.71,54.69,54.71,27912.0,52.3989,52.3989,52.3797,52.3989,27912.0
2024-05-16 14:55:00,54.71,54.72,54.69,54.7,34383.0,52.3989,52.4084,52.3797,52.3893,34383.0
2024-05-16 15:00:00,54.7,54.71,54.69,54.71,74160.0,52.3893,52.3989,52.3797,52.3989,74160.0
2024-05-16 15:05:00,54.71,54.72,54.71,54.72,42806.0,52.3989,52.4084,52.3989,52.4084,42806.0
2024-05-16 15:10:00,54.72,54.73,54.7,54.73,61457.0,52.4084,52.418,52.3893,52.418,61457.0
2024-05-16 15:15:00,54.73,54.74,54.71,54.72,53770.0,52.418,52.4276,52.3989,52.4084,53770.0
2024-05-16 15:20:00,54.72,54.73,54.71,54.73,58362.0,52.4084,52.418,52.3989,52.418,58362.0
2024-05-16 15:25:00,54.73,54.73,54.72,54.73,26915.0,52.418,52.418,52.4084,52.418,26915.0
2024-05-16 15:30:00,54.73,54.73,54.71,54.71,48191.0,52.418,52.418,52.3989,52.3989,48191.0
2024-05-16 15:35:00,54.71,54.72,54.69,54.7,246904.0,52.3989,52.4084,52.3797,52.3893,246904.0
2024-05-16 15:40:00,54.7,54.7,54.68,54.69,106425.0,52.3893,52.3893,52.3701,52.3797,106425.0
2024-05-16 15:45:00,54.69,54.69,54.66,54.67,84361.0,52.3797,52.3797,52.351,52.3605,84361.0
2024-05-16 15:50:00,54.68,54.71,54.68,54.71,117977.0,52.3701,52.3989,52.3701,52.3989,117977.0
2024-05-16 15:55:00,54.7,54.71,54.66,54.67,245274.0,52.3893,52.3989,52.351,52.3605,245274.0
2024-05-17 09:30:00,54.76,54.82,54.74,54.77,308392.0,52.4467,52.5042,52.4276,52.4563,308392.0
2024-05-17 09:35:00,54.77,54.78,54.69,54.72,76143.0,52.4563,52.4659,52.3797,52.4084,76143.0
2024-05-17 09:40:00,54.73,54.73,54.66,54.67,85594.0,52.418,52.418,52.351,52.3605,85594.0
2024-05-17 09:45:00,54.67,54.72,54.66,54.7,339486.0,52.3605,52.4084,52.351,52.3893,339486.0
2024-05-17 09:50:00,54.7,54.73,54.68,54.73,134978.0,52.3893,52.418,52.3701,52.418,134978.0
2024-05-17 09:55:00,54.73,54.78,54.72,54.78,55256.0,52.418,52.4659,52.4084,52.4659,55256.0
2024-05-17 10:00:00,54.78,54.83,54.77,54.83,39701.0,52.4659,52.5138,52.4563,52.5138,39701.0
2024-05-17 10:05:00,54.83,54.84,54.81,54.84,78888.0,52.5138,52.5234,52.4946,52.5234,78888.0
2024-05-17 10:10:00,54.84,54.89,54.84,54.89,25232.0,52.5234,52.5713,52.5234,52.5713,25232.0
2024-05-17 10:15:00,54.89,54.92,54.87,54.91,81511.0,52.5713,52.6,52.5521,52.5904,81511.0
2024-05-17 10:20:00,54.91,54.96,54.91,54.95,91843.0,52.5904,52.6383,52.5904,52.6287,91843.0
2024-05-17 10:25:00,54.94,54.97,54.93,54.97,68948.0,52.6191,52.6479,52.6096,52.6479,68948.0
2024-05-17 10:30:00,54.96,55.01,54.95,54.98,120140.0,52.6383,52.6862,52.6287,52.6575,120140.0
2024-05-17 10:35:00,54.98,55.0,54.97,54.98,63130.0,52.6575,52.6766,52.6479,52.6575,63130.0
2024-05-17 10:40:00,54.99,55.02,54.98,55.02,45219.0,52.667,52.6958,52.6575,52.6958,45219.0
2024-05-17 10:45:00,55.02,55.04,55.01,55.03,64014.0,52.6958,52.7149,52.6862,52.7053,64014.0
2024-05-17 10:50:00,55.03,55.03,54.97,55.0,65564.0,52.7053,52.7053,52.6479,52.6766,65564.0
2024-05-17 10:55:00,55.0,55.01,54.98,55.0,67647.0,52.6766,52.6862,52.6575,52.6766,67647.0
2024-05-17 11:00:00,54.99,55.0,54.97,54.98,59749.0,52.667,52.6766,52.6479,52.6575,59749.0
2024-05-17 11:05:00,54.98,55.0,54.97,54.98,52509.0,52.6575,52.6766,52.6479,52.6575,52509.0
2024-05-17 11:10:00,54.98,54.98,54.95,54.97,122158.0,52.6575,52.6575,52.6287,52.6479,122158.0
2024-05-17 11:15:00,54.97,54.98,54.94,54.98,86546.0,52.6479,52.6575,52.6191,52.6575,86546.0
2024-05-17 11:20:00,54.98,54.99,54.96,54.98,98191.0,52.6575,52.667,52.6383,52.6575,98191.0
2024-05-17 11:25:00,54.98,54.99,54.96,54.97,73942.0,52.6575,52.667,52.6383,52.6479,73942.0
2024-05-17 11:30:00,54.97,54.98,54.93,54.93,177267.0,52.6479,52.6575,52.6096,52.6096,177267.0
2024-05-17 11:35:00,54.93,54.94,54.9,54.91,123306.0,52.6096,52.6191,52.5808,52.5904,123306.0
2024-05-17 11:40:00,54.91,54.93,54.89,54.91,104454.0,52.5904,52.6096,52.5713,52.5904,104454.0
2024-05-17 11:45:00,54.92,54.95,54.91,54.92,132886.0,52.6,52.6287,52.5904,52.6,132886.0
2024-05-17 11:50:00,54.91,54.94,54.9,54.91,176788.0,52.5904,52.6191,52.5808,52.5904,176788.0
2024-05-17 11:55:00,54.91,54.91,54.88,54.91,74974.0,52.5904,52.5904,52.5617,52.5904,74974.0
2024-05-17 12:00:00,54.9,54.94,54.9,54.94,172277.0,52.5808,52.6191,52.5808,52.6191,172277.0
2024-05-17 12:05:00,54.94,54.94,54.9,54.91,149335.0,52.6191,52.6191,52.5808,52.5904,149335.0
2024-05-17 12:10:00,54.91,54.92,54.9,54.92,202061.0,52.5904,52.6,52.5808,52.6,202061.0
2024-05-17 12:15:00,54.92,54.94,54.92,54.93,165135.0,52.6,52.6191,52.6,52.6096,165135.0
2024-05-17 12:20:00,54.93,54.94,54.9,54.92,67900.0,52.6096,52.6191,52.5808,52.6,67900.0
2024-05-17 12:25:00,54.91,54.94,54.91,54.92,77529.0,52.5904,52.6191,52.5904,52.6,77529.0
2024-05-17 12:30:00,54.93,54.94,54.92,54.94,57614.0,52.6096,52.6191,52.6,52.6191,57614.0
2024-05-17 12:35:00,54.93,54.96,54.93,54.95,60480.0,52.6096,52.6383,52.6096,52.6287,60480.0
2024-05-17 12:40:00,54.95,54.96,54.94,54.95,63670.0,52.6287,52.6383,52.6191,52.6287,63670.0
2024-05-17 12:45:00,54.94,54.96,54.93,54.96,63018.0,52.6191,52.6383,52.6096,52.6383,63018.0
2024-05-17 12:50:00,54.96,54.97,54.95,54.97,39700.0,52.6383,52.6479,52.6287,52.6479,39700.0
2024-05-17 12:55:00,54.97,54.97,54.94,54.97,128338.0,52.6479,52.6479,52.6191,52.6479,128338.0
2024-05-17 13:00:00,54.96,54.97,54.95,54.96,88789.0,52.6383,52.6479,52.6287,52.6383,88789.0
2024-05-17 13:05:00,54.96,54.97,54.94,54.96,155458.0,52.6383,52.6479,52.6191,52.6383,155458.0
2024-05-17 13:10:00,54.96,54.96,54.94,54.95,72386.0,52.6383,52.6383,52.6191,52.6287,72386.0
2024-05-17 13:15:00,54.96,54.96,54.94,54.95,85272.0,52.6383,52.6383,52.6191,52.6287,85272.0
2024-05-17 13:20:00,54.95,54.97,54.94,54.97,132047.0,52.6287,52.6479,52.6191,52.6479,132047.0
2024-05-17 13:25:00,54.97,54.99,54.96,54.98,119467.0,52.6479,52.667,52.6383,52.6575,119467.0
2024-05-17 13:30:00,54.98,54.99,54.97,54.98,33710.0,52.6575,52.667,52.6479,52.6575,33710.0
2024-05-17 13:35:00,54.97,54.99,54.96,54.98,66549.0,52.6479,52.667,52.6383,52.6575,66549.0
2024-05-17 13:40:00,54.98,54.99,54.97,54.98,48030.0,52.6575,52.667,52.6479,52.6575,48030.0
2024-05-17 13:45:00,54.98,54.98,54.96,54.97,64438.0,52.6575,52.6575,52.6383,52.6479,64438.0
2024-05-17 13:50:00,54.97,54.98,54.95,54.96,76091.0,52.6479,52.6575,52.6287,52.6383,76091.0
2024-05-17 13:55:00,54.96,54.97,54.95,54.96,85271.0,52.6383,52.6479,52.6287,52.6383,85271.0
2024-05-17 14:00:00,54.96,54.96,54.92,54.93,88677.0,52.6383,52.6383,52.6,52.6096,88677.0
2024-05-17 14:05:00,54.93,54.94,54.92,54.93,45685.0,52.6096,52.6191,52.6,52.6096,45685.0
2024-05-17 14:10:00,54.93,54.93,54.89,54.89,74680.0,52.6096,52.6096,52.5713,52.5713,74680.0
2024-05-17 14:15:00,54.89,54.91,54.88,54.91,79862.0,52.5713,52.5904,52.5617,52.5904,79862.0
2024-05-17 14:20:00,54.91,54.91,54.86,54.89,151986.0,52.5904,52.5904,52.5425,52.5713,151986.0
2024-05-17 14:25:00,54.88,54.9,54.88,54.89,163805.0,52.5617,52.5808,52.5617,52.5713,163805.0
2024-05-17 14:30:00,54.89,54.9,54.88,54.9,57069.0,52.5713,52.5808,52.5617,52.5808,57069.0
2024-05-17 14:35:00,54.9,54.92,54.89,54.91,113535.0,52.5808,52.6,52.5713,52.5904,113535.0
2024-05-17 14:40:00,54.9,54.92,54.9,54.91,63312.0,52.5808,52.6,52.5808,52.5904,63312.0
2024-05-17 14:45:00,54.9,54.94,54.9,54.94,100587.0,52.5808,52.6191,52.5808,52.6191,100587.0
2024-05-17 14:50:00,54.93,54.95,54.93,54.94,98907.0,52.6096,52.6287,52.6096,52.6191,98907.0
2024-05-17 14:55:00,54.95,54.97,54.94,54.97,43130.0,52.6287,52.6479,52.6191,52.6479,43130.0
2024-05-17 15:00:00,54.96,54.97,54.95,54.97,134455.0,52.6383,52.6479,52.6287,52.6479,134455.0
2024-05-17 15:05:00,54.97,54.97,54.96,54.97,72484.0,52.6479,52.6479,52.6383,52.6479,72484.0
2024-05-17 15:10:00,54.96,54.97,54.96,54.97,39320.0,52.6383,52.6479,52.6383,52.6479,39320.0
2024-05-17 15:15:00,54.97,54.97,54.95,54.96,128256.0,52.6479,52.6479,52.6287,52.6383,128256.0
2024-05-17 15:20:00,54.95,54.98,54.95,54.97,86205.0,52.6287,52.6575,52.6287,52.6479,86205.0
2024-05-17 15:25:00,54.97,54.97,54.95,54.96,129685.0,52.6479,52.6479,52.6287,52.6383,129685.0
2024-05-17 15:30:00,54.96,54.97,54.94,54.95,55294.0,52.6383,52.6479,52.6191,52.6287,55294.0
2024-05-17 15:35:00,54.95,54.96,54.94,54.95,54509.0,52.6287,52.6383,52.6191,52.6287,54509.0
2024-05-17 15:40:00,54.96,54.96,54.94,54.95,72596.0,52.6383,52.6383,52.6191,52.6287,72596.0
2024-05-17 15:45:00,54.95,54.95,54.93,54.94,74670.0,52.6287,52.6287,52.6096,52.6191,74670.0
2024-05-17 15:50:00,54.94,54.96,54.93,54.96,75730.0,52.6191,52.6383,52.6096,52.6383,75730.0
2024-05-17 15:55:00,54.96,54.97,54.94,54.97,219450.0,52.6383,52.6479,52.6191,52.6479,219450.0
2024-05-20 09:30:00,54.66,54.73,54.61,54.69,201520.0,52.351,52.418,52.3031,52.3797,201520.0
2024-05-20 09:35:00,54.69,54.75,54.68,54.74,92753.0,52.3797,52.4372,52.3701,52.4276,92753.0
2024-05-20 09:40:00,54.74,54.8,54.72,54.8,328850.0,52.4276,52.4851,52.4084,52.4851,328850.0
2024-05-20 09:45:00,54.8,54.8,54.73,54.75,90424.0,52.4851,52.4851,52.418,52.4372,90424.0
2024-05-20 09:50:00,54.76,54.8,54.75,54.79,68342.0,52.4467,52.4851,52.4372,52.4755,68342.0
2024-05-20 09:55:00,54.8,54.81,54.77,54.79,52896.0,52.4851,52.4946,52.4563,52.4755,52896.0
2024-05-20 10:00:00,54.79,54.81,54.78,54.81,84020.0,52.4755,52.4946,52.4659,52.4946,84020.0
2024-05-20 10:05:00,54.8,54.83,54.79,54.81,92223.0,52.4851,52.5138,52.4755,52.4946,92223.0
2024-05-20 10:10:00,54.81,54.83,54.79,54.81,185620.0,52.4946,52.5138,52.4755,52.4946,185620.0
2024-05-20 10:15:00,54.81,54.83,54.8,54.82,138022.0,52.4946,52.5138,52.4851,52.5042,138022.0
2024-05-20 10:20:00,54.82,54.84,54.81,54.83,151597.0,52.5042,52.5234,52.4946,52.5138,151597.0
2024-05-20 10:25:00,54.83,54.86,54.82,54.86,54336.0,52.5138,52.5425,52.5042,52.5425,54336.0
2024-05-20 10:30:00,54.86,54.87,54.84,54.85,66131.0,52.5425,52.5521,52.5234,52.5329,66131.0
2024-05-20 10:35:00,54.85,54.86,54.81,54.82,51141.0,52.5329,52.5425,52.4946,52.5042,51141.0
2024-05-20 10:40:00,54.83,54.86,54.82,54.85,70975.0,52.5138,52.5425,52.5042,52.5329,70975.0
2024-05-20 10:45:00,54.86,54.87,54.84,54.86,58214.0,52.5425,52.5521,52.5234,52.5425,58214.0
2024-05-20 10:50:00,54.86,54.86,54.82,54.83,78244.0,52.5425,52.5425,52.5042,52.5138,78244.0
2024-05-20 10:55:00,54.83,54.83,54.8,54.8,73006.0,52.5138,52.5138,52.4851,52.4851,73006.0
2024-05-20 11:00:00,54.8,54.82,54.76,54.76,106252.0,52.4851,52.5042,52.4467,52.4467,106252.0
2024-05-20 11:05:00,54.77,54.78,54.75,54.76,68372.0,52.4563,52.4659,52.4372,52.4467,68372.0
2024-05-20 11:10:00,54.77,54.79,54.76,54.77,51398.0,52.4563,52.4755,52.4467,52.4563,51398.0
2024-05-20 11:15:00,54.77,54.8,54.76,54.8,76373.0,52.4563,52.4851,52.4467,52.4851,76373.0
2024-05-20 11:20:00,54.8,54.84,54.79,54.83,109898.0,52.4851,52.5234,52.4755,52.5138,109898.0
2024-05-20 11:25:00,54.84,54.86,54.83,54.85,70399.0,52.5234,52.5425,52.5138,52.5329,70399.0
2024-05-20 11:30:00,54.85,54.86,54.83,54.83,158904.0,52.5329,52.5425,52.5138,52.5138,158904.0
2024-05-20 11:35:00,54.83,54.83,54.8,54.82,139593.0,52.5138,52.5138,52.4851,52.5042,139593.0
2024-05-20 11:40:00,54.81,54.82,54.78,54.79,90179.0,52.4946,52.5042,52.4659,52.4755,90179.0
2024-05-20 11:45:00,54.79,54.8,54.76,54.77,62565.0,52.4755,52.4851,52.4467,52.4563,62565.0
2024-05-20 11:50:00,54.77,54.78,54.76,54.77,175735.0,52.4563,52.4659,52.4467,52.4563,175735.0
2024-05-20 11:55:00,54.76,54.79,54.76,54.78,40985.0,52.4467,52.4755,52.4467,52.4659,40985.0
2024-05-20 12:00:00,54.78,54.8,54.77,54.8,20785.0,52.4659,52.4851,52.4563,52.4851,20785.0
2024-05-20 12:05:00,54.8,54.81,54.77,54.78,66210.0,52.4851,52.4946,52.4563,52.4659,66210.0
2024-05-20 12:10:00,54.77,54.78,54.76,54.77,28768.0,52.4563,52.4659,52.4467,52.4563,28768.0
2024-05-20 12:15:00,54.77,54.79,54.76,54.78,96516.0,52.4563,52.4755,52.4467,52.4659,96516.0
2024-05-20 12:20:00,54.78,54.79,54.77,54.78,84869.0,52.4659,52.4755,52.4563,52.4659,84869.0
2024-05-20 12:25:00,54.78,54.79,54.77,54.79,23103.0,52.4659,52.4755,52.4563,52.4755,23103.0
2024-05-20 12:30:00,54.78,54.81,54.78,54.8,54550.0,52.4659,52.4946,52.4659,52.4851,54550.0
2024-05-20 12:35:00,54.8,54.83,54.79,54.83,88370.0,52.4851,52.5138,52.4755,52.5138,88370.0
2024-05-20 12:40:00,54.83,54.84,54.82,54.84,37704.0,52.5138,52.5234,52.5042,52.5234,37704.0
2024-05-20 12:45:00,54.84,54.84,54.82,54.83,51467.0,52.5234,52.5234,52.5042,52.5138,51467.0
2024-05-20 12:50:00,54.83,54.83,54.81,54.83,32062.0,52.5138,52.5138,52.4946,52.5138,32062.0
2024-05-20 12:55:00,54.82,54.83,54.81,54.82,96179.0,52.5042,52.5138,52.4946,52.5042,96179.0
2024-05-20 13:00:00,54.82,54.83,54.8,54.83,19877.0,52.5042,52.5138,52.4851,52.5138,19877.0
2024-05-20 13:05:00,54.82,54.83,54.81,54.83,20455.0,52.5042,52.5138,52.4946,52.5138,20455.0
2024-05-20 13:10:00,54.83,54.84,54.81,54.83,32848.0,52.5138,52.5234,52.4946,52.5138,32848.0
2024-05-20 13:15:00,54.82,54.83,54.81,54.81,5878.0,52.5042,52.5138,52.4946,52.4946,5878.0
2024-05-20 13:20:00,54.81,54.82,54.8,54.8,41207.0,52.4946,52.5042,52.4851,52.4851,41207.0
2024-05-20 13:25:00,54.8,54.81,54.77,54.79,46365.0,52.4851,52.4946,52.4563,52.4755,46365.0
2024-05-20 13:30:00,54.78,54.79,54.77,54.79,18945.0,52.4659,52.4755,52.4563,52.4755,18945.0
2024-05-20 13:35:00,54.78,54.8,54.78,54.8,16156.0,52.4659,52.4851,52.4659,52.4851,16156.0
2024-05-20 13:40:00,54.79,54.8,54.78,54.8,23101.0,52.4755,52.4851,52.4659,52.4851,23101.0
2024-05-20 13:45:00,54.79,54.8,54.79,54.79,38602.0,52.4755,52.4851,52.4755,52.4755,38602.0
2024-05-20 13:50:00,54.78,54.79,54.76,54.77,10708.0,52.4659,52.4755,52.4467,52.4563,10708.0
2024-05-20 13:55:00,54.77,54.77,54.75,54.76,127852.0,52.4563,52.4563,52.4372,52.4467,127852.0
2024-05-20 14:00:00,54.76,54.77,54.74,54.75,65550.0,52.4467,52.4563,52.4276,52.4372,65550.0
2024-05-20 14:05:00,54.75,54.76,54.7,54.72,125248.0,52.4372,52.4467,52.3893,52.4084,125248.0
2024-05-20 14:10:00,54.72,54.74,54.71,54.73,77640.0,52.4084,52.4276,52.3989,52.418,77640.0
2024-05-20 14:15:00,54.73,54.74,54.71,54.71,103565.0,52.418,52.4276,52.3989,52.3989,103565.0
2024-05-20 14:20:00,54.72,54.74,54.71,54.73,91071.0,52.4084,52.4276,52.3989,52.418,91071.0
2024-05-20 14:25:00,54.73,54.76,54.72,54.75,120246.0,52.418,52.4467,52.4084,52.4372,120246.0
2024-05-20 14:30:00,54.75,54.77,54.74,54.75,169456.0,52.4372,52.4563,52.4276,52.4372,169456.0
2024-05-20 14:35:00,54.74,54.76,54.74,54.76,35055.0,52.4276,52.4467,52.4276,52.4467,35055.0
2024-05-20 14:40:00,54.76,54.77,54.75,54.76,108294.0,52.4467,52.4563,52.4372,52.4467,108294.0
2024-05-20 14:45:00,54.76,54.76,54.74,54.75,40071.0,52.4467,52.4467,52.4276,52.4372,40071.0
2024-05-20 14:50:00,54.75,54.76,54.74,54.76,24764.0,52.4372,52.4467,52.4276,52.4467,24764.0
2024-05-20 14:55:00,54.76,54.76,54.74,54.75,40478.0,52.4467,52.4467,52.4276,52.4372,40478.0
2024-05-20 15:00:00,54.75,54.76,54.74,54.76,40316.0,52.4372,52.4467,52.4276,52.4467,40316.0
2024-05-20 15:05:00,54.76,54.77,54.75,54.77,188821.0,52.4467,52.4563,52.4372,52.4563,188821.0
2024-05-20 15:10:00,54.77,54.78,54.76,54.78,88194.0,52.4563,52.4659,52.4467,52.4659,88194.0
2024-05-20 15:15:00,54.78,54.78,54.77,54.78,70651.0,52.4659,52.4659,52.4563,52.4659,70651.0
2024-05-20 15:20:00,54.78,54.79,54.77,54.78,45700.0,52.4659,52.4755,52.4563,52.4659,45700.0
2024-05-20 15:25:00,54.78,54.79,54.77,54.79,36318.0,52.4659,52.4755,52.4563,52.4755,36318.0
2024-05-20 15:30:00,54.79,54.8,54.77,54.77,81721.0,52.4755,52.4851,52.4563,52.4563,81721.0
2024-05-20 15:35:00,54.78,54.78,54.77,54.78,131362.0,52.4659,52.4659,52.4563,52.4659,131362.0
2024-05-20 15:40:00,54.78,54.79,54.77,54.79,84382.0,52.4659,52.4755,52.4563,52.4755,84382.0
2024-05-20 15:45:00,54.79,54.79,54.76,54.78,97266.0,52.4755,52.4755,52.4467,52.4659,97266.0
2024-05-20 15:50:00,54.78,54.79,54.77,54.78,75514.0,52.4659,52.4755,52.4563,52.4659,75514.0
2024-05-20 15:55:00,54.78,54.79,54.75,54.78,156439.0,52.4659,52.4755,52.4372,52.4659,156439.0
2024-05-21 09:30:00,54.46,54.52,54.44,54.5,155536.0,52.1594,52.2169,52.1403,52.1977,155536.0
2024-05-21 09:35:00,54.49,54.5,54.47,54.48,65620.0,52.1882,52.1977,52.169,52.1786,65620.0
2024-05-21 09:40:00,54.48,54.53,54.47,54.51,376038.0,52.1786,52.2265,52.169,52.2073,376038.0
2024-05-21 09:45:00,54.51,54.53,54.49,54.5,171713.0,52.2073,52.2265,52.1882,52.1977,171713.0
2024-05-21 09:50:00,54.49,54.5,54.47,54.49,63117.0,52.1882,52.1977,52.169,52.1882,63117.0
2024-05-21 09:55:00,54.48,54.49,54.44,54.46,66169.0,52.1786,52.1882,52.1403,52.1594,66169.0
2024-05-21 10:00:00,54.46,54.47,54.42,54.45,78194.0,52.1594,52.169,52.1211,52.1498,78194.0
2024-05-21 10:05:00,54.44,54.48,54.44,54.47,48751.0,52.1403,52.1786,52.1403,52.169,48751.0
2024-05-21 10:10:00,54.47,54.5,54.46,54.49,78962.0,52.169,52.1977,52.1594,52.1882,78962.0
2024-05-21 10:15:00,54.49,54.52,54.48,54.5,90203.0,52.1882,52.2169,52.1786,52.1977,90203.0
2024-05-21 10:20:00,54.5,54.51,54.48,54.48,39771.0,52.1977,52.2073,52.1786,52.1786,39771.0
2024-05-21 10:25:00,54.48,54.53,54.48,54.52,60182.0,52.1786,52.2265,52.1786,52.2169,60182.0
2024-05-21 10:30:00,54.52,54.52,54.49,54.5,60280.0,52.2169,52.2169,52.1882,52.1977,60280.0
2024-05-21 10:35:00,54.49,54.51,54.48,54.5,36440.0,52.1882,52.2073,52.1786,52.1977,36440.0
2024-05-21 10:40:00,54.49,54.51,54.47,54.48,55047.0,52.1882,52.2073,52.169,52.1786,55047.0
2024-05-21 10:45:00,54.48,54.48,54.46,54.48,50052.0,52.1786,52.1786,52.1594,52.1786,50052.0
2024-05-21 10:50:00,54.48,54.48,54.45,54.47,87372.0,52.1786,52.1786,52.1498,52.169,87372.0
2024-05-21 10:55:00,54.47,54.47,54.45,54.46,42814.0,52.169,52.169,52.1498,52.1594,42814.0
2024-05-21 11:00:00,54.47,54.48,54.46,54.48,76153.0,52.169,52.1786,52.1594,52.1786,76153.0
2024-05-21 11:05:00,54.48,54.49,54.45,54.47,56492.0,52.1786,52.1882,52.1498,52.169,56492.0
2024-05-21 11:10:00,54.46,54.47,54.46,54.47,47047.0,52.1594,52.169,52.1594,52.169,47047.0
2024-05-21 11:15:00,54.46,54.48,54.46,54.47,96480.0,52.1594,52.1786,52.1594,52.169,96480.0
2024-05-21 11:20:00,54.47,54.48,54.46,54.48,101950.0,52.169,52.1786,52.1594,52.1786,101950.0
2024-05-21 11:25:00,54.48,54.48,54.43,54.44,37212.0,52.1786,52.1786,52.1307,52.1403,37212.0
2024-05-21 11:30:00,54.44,54.45,54.42,54.43,97596.0,52.1403,52.1498,52.1211,52.1307,97596.0
2024-05-21 11:35:00,54.43,54.43,54.41,54.43,27262.0,52.1307,52.1307,52.1115,52.1307,27262.0
2024-05-21 11:40:00,54.42,54.43,54.41,54.43,44013.0,52.1211,52.1307,52.1115,52.1307,44013.0
2024-05-21 11:45:00,54.42,54.43,54.41,54.41,133538.0,52.1211,52.1307,52.1115,52.1115,133538.0
2024-05-21 11:50:00,54.41,54.42,54.38,54.41,154533.0,52.1115,52.1211,52.0828,52.1115,154533.0
2024-05-21 11:55:00,54.41,54.41,54.38,54.39,34266.0,52.1115,52.1115,52.0828,52.0924,34266.0
2024-05-21 12:00:00,54.39,54.39,54.37,54.39,41217.0,52.0924,52.0924,52.0732,52.0924,41217.0
2024-05-21 12:05:00,54.39,54.4,54.38,54.39,39977.0,52.0924,52.102,52.0828,52.0924,39977.0
2024-05-21 12:10:00,54.39,54.4,54.37,54.38,53584.0,52.0924,52.102,52.0732,52.0828,53584.0
2024-05-21 12:15:00,54.38,54.4,54.37,54.39,73510.0,52.0828,52.102,52.0732,52.0924,73510.0
2024-05-21 12:20:00,54.39,54.39,54.36,54.38,57306.0,52.0924,52.0924,52.0636,52.0828,57306.0
2024-05-21 12:25:00,54.38,54.38,54.36,54.37,80555.0,52.0828,52.0828,52.0636,52.0732,80555.0
2024-05-21 12:30:00,54.37,54.38,54.35,54.35,70142.0,52.0732,52.0828,52.0541,52.0541,70142.0
2024-05-21 12:35:00,54.35,54.36,54.34,54.35,22713.0,52.0541,52.0636,52.0445,52.0541,22713.0
2024-05-21 12:40:00,54.36,54.38,54.35,54.37,50871.0,52.0636,52.0828,52.0541,52.0732,50871.0
2024-05-21 12:45:00,54.37,54.38,54.36,54.38,31813.0,52.0732,52.0828,52.0636,52.0828,31813.0
2024-05-21 12:50:00,54.38,54.38,54.35,54.35,65959.0,52.0828,52.0828,52.0541,52.0541,65959.0
2024-05-21 12:55:00,54.36,54.36,54.31,54.34,32013.0,52.0636,52.0636,52.0158,52.0445,32013.0
2024-05-21 13:00:00,54.34,54.35,54.33,54.35,38014.0,52.0445,52.0541,52.0349,52.0541,38014.0
2024-05-21 13:05:00,54.35,54.35,54.33,54.35,79814.0,52.0541,52.0541,52.0349,52.0541,79814.0
2024-05-21 13:10:00,54.35,54.35,54.3,54.33,58773.0,52.0541,52.0541,52.0062,52.0349,58773.0
2024-05-21 13:15:00,54.33,54.34,54.32,54.33,26269.0,52.0349,52.0445,52.0253,52.0349,26269.0
2024-05-21 13:20:00,54.32,54.34,54.32,54.33,21937.0,52.0253,52.0445,52.0253,52.0349,21937.0
2024-05-21 13:25:00,54.34,54.36,54.33,54.36,44723.0,52.0445,52.0636,52.0349,52.0636,44723.0
2024-05-21 13:30:00,54.36,54.37,54.35,54.36,38322.0,52.0636,52.0732,52.0541,52.0636,38322.0
2024-05-21 13:35:00,54.36,54.39,54.35,54.38,46951.0,52.0636,52.0924,52.0541,52.0828,46951.0
2024-05-21 13:40:00,54.39,54.39,54.37,54.37,40227.0,52.0924,52.0924,52.0732,52.0732,40227.0
2024-05-21 13:45:00,54.38,54.39,54.37,54.38,32173.0,52.0828,52.0924,52.0732,52.0828,32173.0
2024-05-21 13:50:00,54.37,54.39,54.37,54.39,21632.0,52.0732,52.0924,52.0732,52.0924,21632.0
2024-05-21 13:55:00,54.39,54.41,54.38,54.41,22874.0,52.0924,52.1115,52.0828,52.1115,22874.0
2024-05-21 14:00:00,54.4,54.41,54.39,54.4,26429.0,52.102,52.1115,52.0924,52.102,26429.0
2024-05-21 14:05:00,54.4,54.41,54.4,54.4,20944.0,52.102,52.1115,52.102,52.102,20944.0
2024-05-21 14:10:00,54.41,54.42,54.4,54.4,15947.0,52.1115,52.1211,52.102,52.102,15947.0
2024-05-21 14:15:00,54.41,54.41,54.4,54.41,14255.0,52.1115,52.1115,52.102,52.1115,14255.0
2024-05-21 14:20:00,54.41,54.42,54.4,54.41,97779.0,52.1115,52.1211,52.102,52.1115,97779.0
2024-05-21 14:25:00,54.41,54.42,54.4,54.41,53221.0,52.1115,52.1211,52.102,52.1115,53221.0
2024-05-21 14:30:00,54.41,54.41,54.4,54.4,25036.0,52.1115,52.1115,52.102,52.102,25036.0
2024-05-21 14:35:00,54.4,54.41,54.39,54.41,42612.0,52.102,52.1115,52.0924,52.1115,42612.0
2024-05-21 14:40:00,54.41,54.41,54.39,54.39,75972.0,52.1115,52.1115,52.0924,52.0924,75972.0
2024-05-21 14:45:00,54.4,54.4,54.39,54.4,17224.0,52.102,52.102,52.0924,52.102,17224.0
2024-05-21 14:50:00,54.4,54.41,54.39,54.41,47709.0,52.102,52.1115,52.0924,52.1115,47709.0
2024-05-21 14:55:00,54.41,54.42,54.4,54.41,68855.0,52.1115,52.1211,52.102,52.1115,68855.0
2024-05-21 15:00:00,54.41,54.42,54.4,54.41,26323.0,52.1115,52.1211,52.102,52.1115,26323.0
2024-05-21 15:05:00,54.41,54.42,54.4,54.41,53684.0,52.1115,52.1211,52.102,52.1115,53684.0
2024-05-21 15:10:00,54.41,54.44,54.41,54.44,52134.0,52.1115,52.1403,52.1115,52.1403,52134.0
2024-05-21 15:15:00,54.43,54.44,54.43,54.44,34072.0,52.1307,52.1403,52.1307,52.1403,34072.0
2024-05-21 15:20:00,54.44,54.44,54.42,54.43,33929.0,52.1403,52.1403,52.1211,52.1307,33929.0
2024-05-21 15:25:00,54.43,54.43,54.42,54.42,20489.0,52.1307,52.1307,52.1211,52.1211,20489.0
2024-05-21 15:30:00,54.42,54.43,54.41,54.43,90339.0,52.1211,52.1307,52.1115,52.1307,90339.0
2024-05-21 15:35:00,54.43,54.45,54.43,54.43,61672.0,52.1307,52.1498,52.1307,52.1307,61672.0
2024-05-21 15:40:00,54.43,54.44,54.42,54.43,39549.0,52.1307,52.1403,52.1211,52.1307,39549.0
2024-05-21 15:45:00,54.43,54.43,54.4,54.41,93728.0,52.1307,52.1307,52.102,52.1115,93728.0
2024-05-21 15:50:00,54.41,54.43,54.4,54.43,78096.0,52.1115,52.1307,52.102,52.1307,78096.0
2024-05-21 15:55:00,54.43,54.44,54.41,54.42,487147.0,52.1307,52.1403,52.1115,52.1211,487147.0
2024-05-22 09:30:00,54.46,54.48,54.38,54.48,161501.0,52.1594,52.1786,52.0828,52.1786,161501.0
2024-05-22 09:35:00,54.48,54.49,54.45,54.48,62378.0,52.1786,52.1882,52.1498,52.1786,62378.0
2024-05-22 09:40:00,54.48,54.49,54.43,54.44,67313.0,52.1786,52.1882,52.1307,52.1403,67313.0
2024-05-22 09:45:00,54.43,54.48,54.42,54.48,37360.0,52.1307,52.1786,52.1211,52.1786,37360.0
2024-05-22 09:50:00,54.48,54.52,54.47,54.48,73684.0,52.1786,52.2169,52.169,52.1786,73684.0
2024-05-22 09:55:00,54.48,54.5,54.46,54.49,40728.0,52.1786,52.1977,52.1594,52.1882,40728.0
2024-05-22 10:00:00,54.48,54.5,54.44,54.45,34591.0,52.1786,52.1977,52.1403,52.1498,34591.0
2024-05-22 10:05:00,54.45,54.47,54.41,54.42,50541.0,52.1498,52.169,52.1115,52.1211,50541.0
2024-05-22 10:10:00,54.42,54.44,54.4,54.43,73991.0,52.1211,52.1403,52.102,52.1307,73991.0
2024-05-22 10:15:00,54.43,54.44,54.36,54.37,53005.0,52.1307,52.1403,52.0636,52.0732,53005.0
2024-05-22 10:20:00,54.38,54.39,54.32,54.34,74539.0,52.0828,52.0924,52.0253,52.0445,74539.0
2024-05-22 10:25:00,54.34,54.37,54.33,54.36,89949.0,52.0445,52.0732,52.0349,52.0636,89949.0
2024-05-22 10:30:00,54.36,54.36,54.31,54.35,33774.0,52.0636,52.0636,52.0158,52.0541,33774.0
2024-05-22 10:35:00,54.35,54.37,54.34,54.36,67737.0,52.0541,52.0732,52.0445,52.0636,67737.0
2024-05-22 10:40:00,54.36,54.37,54.33,54.34,108372.0,52.0636,52.0732,52.0349,52.0445,108372.0
2024-05-22 10:45:00,54.34,54.35,54.32,54.33,70408.0,52.0445,52.0541,52.0253,52.0349,70408.0
2024-05-22 10:50:00,54.33,54.34,54.31,54.32,78077.0,52.0349,52.0445,52.0158,52.0253,78077.0
2024-05-22 10:55:00,54.32,54.34,54.3,54.31,64233.0,52.0253,52.0445,52.0062,52.0158,64233.0
2024-05-22 11:00:00,54.31,54.36,54.31,54.35,50901.0,52.0158,52.0636,52.0158,52.0541,50901.0
2024-05-22 11:05:00,54.35,54.38,54.34,54.37,146983.0,52.0541,52.0828,52.0445,52.0732,146983.0
2024-05-22 11:10:00,54.36,54.38,54.36,54.37,34899.0,52.0636,52.0828,52.0636,52.0732,34899.0
2024-05-22 11:15:00,54.37,54.37,54.34,54.36,73994.0,52.0732,52.0732,52.0445,52.0636,73994.0
2024-05-22 11:20:00,54.36,54.36,54.32,54.33,49575.0,52.0636,52.0636,52.0253,52.0349,49575.0
2024-05-22 11:25:00,54.33,54.35,54.33,54.34,51776.0,52.0349,52.0541,52.0349,52.0445,51776.0
2024-05-22 11:30:00,54.33,54.35,54.33,54.35,97182.0,52.0349,52.0541,52.0349,52.0541,97182.0
2024-05-22 11:35:00,54.35,54.36,54.34,54.36,69939.0,52.0541,52.0636,52.0445,52.0636,69939.0
2024-05-22 11:40:00,54.37,54.38,54.35,54.36,63569.0,52.0732,52.0828,52.0541,52.0636,63569.0
2024-05-22 11:45:00,54.36,54.37,54.35,54.37,57976.0,52.0636,52.0732,52.0541,52.0732,57976.0
2024-05-22 11:50:00,54.37,54.37,54.32,54.35,15079.0,52.0732,52.0732,52.0253,52.0541,15079.0
2024-05-22 11:55:00,54.34,54.37,54.33,54.37,38061.0,52.0445,52.0732,52.0349,52.0732,38061.0
2024-05-22 12:00:00,54.36,54.39,54.35,54.38,100694.0,52.0636,52.0924,52.0541,52.0828,100694.0
2024-05-22 12:05:00,54.38,54.4,54.37,54.39,97190.0,52.0828,52.102,52.0732,52.0924,97190.0
2024-05-22 12:10:00,54.39,54.4,54.38,54.39,33694.0,52.0924,52.102,52.0828,52.0924,33694.0
2024-05-22 12:15:00,54.39,54.41,54.38,54.4,96585.0,52.0924,52.1115,52.0828,52.102,96585.0
2024-05-22 12:20:00,54.4,54.4,54.39,54.4,26408.0,52.102,52.102,52.0924,52.102,26408.0
2024-05-22 12:25:00,54.4,54.4,54.39,54.39,19745.0,52.102,52.102,52.0924,52.0924,19745.0
2024-05-22 12:30:00,54.39,54.4,54.37,54.39,81240.0,52.0924,52.102,52.0732,52.0924,81240.0
2024-05-22 12:35:00,54.38,54.4,54.37,54.39,67101.0,52.0828,52.102,52.0732,52.0924,67101.0
2024-05-22 12:40:00,54.39,54.41,54.38,54.4,93896.0,52.0924,52.1115,52.0828,52.102,93896.0
2024-05-22 12:45:00,54.4,54.4,54.37,54.38,40894.0,52.102,52.102,52.0732,52.0828,40894.0
2024-05-22 12:50:00,54.37,54.41,54.37,54.4,42771.0,52.0732,52.1115,52.0732,52.102,42771.0
2024-05-22 12:55:00,54.4,54.4,54.36,54.37,29618.0,52.102,52.102,52.0636,52.0732,29618.0
2024-05-22 13:00:00,54.37,54.39,54.36,54.39,37163.0,52.0732,52.0924,52.0636,52.0924,37163.0
2024-05-22 13:05:00,54.39,54.41,54.38,54.4,21864.0,52.0924,52.1115,52.0828,52.102,21864.0
2024-05-22 13:10:00,54.4,54.41,54.38,54.4,36950.0,52.102,52.1115,52.0828,52.102,36950.0
2024-05-22 13:15:00,54.41,54.41,54.4,54.41,24323.0,52.1115,52.1115,52.102,52.1115,24323.0
2024-05-22 13:20:00,54.4,54.41,54.39,54.4,29373.0,52.102,52.1115,52.0924,52.102,29373.0
2024-05-22 13:25:00,54.4,54.4,54.39,54.39,10609.0,52.102,52.102,52.0924,52.0924,10609.0
2024-05-22 13:30:00,54.39,54.39,54.37,54.37,32886.0,52.0924,52.0924,52.0732,52.0732,32886.0
2024-05-22 13:35:00,54.37,54.37,54.3,54.34,74516.0,52.0732,52.0732,52.0062,52.0445,74516.0
2024-05-22 13:40:00,54.33,54.35,54.3,54.31,29599.0,52.0349,52.0541,52.0062,52.0158,29599.0
2024-05-22 13:45:00,54.31,54.33,54.3,54.31,24543.0,52.0158,52.0349,52.0062,52.0158,24543.0
2024-05-22 13:50:00,54.31,54.32,54.3,54.31,26552.0,52.0158,52.0253,52.0062,52.0158,26552.0
2024-05-22 13:55:00,54.31,54.33,54.29,54.33,23090.0,52.0158,52.0349,51.9966,52.0349,23090.0
2024-05-22 14:00:00,54.33,54.33,54.23,54.27,98748.0,52.0349,52.0349,51.9391,51.9774,98748.0
2024-05-22 14:05:00,54.28,54.3,54.28,54.29,26723.0,51.987,52.0062,51.987,51.9966,26723.0
2024-05-22 14:10:00,54.28,54.3,54.25,54.27,51897.0,51.987,52.0062,51.9583,51.9774,51897.0
2024-05-22 14:15:00,54.27,54.28,54.23,54.24,59270.0,51.9774,51.987,51.9391,51.9487,59270.0
2024-05-22 14:20:00,54.25,54.25,54.17,54.22,76236.0,51.9583,51.9583,51.8817,51.9296,76236.0
2024-05-22 14:25:00,54.21,54.22,54.16,54.17,46327.0,51.92,51.9296,51.8721,51.8817,46327.0
2024-05-22 14:30:00,54.17,54.18,54.16,54.17,113749.0,51.8817,51.8912,51.8721,51.8817,113749.0
2024-05-22 14:35:00,54.18,54.19,54.16,54.18,76437.0,51.8912,51.9008,51.8721,51.8912,76437.0
2024-05-22 14:40:00,54.17,54.18,54.14,54.16,35879.0,51.8817,51.8912,51.8529,51.8721,35879.0
2024-05-22 14:45:00,54.16,54.22,54.15,54.22,60182.0,51.8721,51.9296,51.8625,51.9296,60182.0
2024-05-22 14:50:00,54.21,54.22,54.19,54.2,25769.0,51.92,51.9296,51.9008,51.9104,25769.0
2024-05-22 14:55:00,54.19,54.21,54.19,54.2,15769.0,51.9008,51.92,51.9008,51.9104,15769.0
2024-05-22 15:00:00,54.2,54.22,54.2,54.22,34227.0,51.9104,51.9296,51.9104,51.9296,34227.0
2024-05-22 15:05:00,54.22,54.22,54.21,54.22,32016.0,51.9296,51.9296,51.92,51.9296,32016.0
2024-05-22 15:10:00,54.21,54.22,54.19,54.2,41152.0,51.92,51.9296,51.9008,51.9104,41152.0
2024-05-22 15:15:00,54.19,54.2,54.14,54.16,55059.0,51.9008,51.9104,51.8529,51.8721,55059.0
2024-05-22 15:20:00,54.16,54.19,54.15,54.19,70903.0,51.8721,51.9008,51.8625,51.9008,70903.0
2024-05-22 15:25:00,54.18,54.2,54.17,54.19,31977.0,51.8912,51.9104,51.8817,51.9008,31977.0
2024-05-22 15:30:00,54.2,54.25,54.19,54.23,46316.0,51.9104,51.9583,51.9008,51.9391,46316.0
2024-05-22 15:35:00,54.23,54.24,54.21,54.22,43802.0,51.9391,51.9487,51.92,51.9296,43802.0
2024-05-22 15:40:00,54.22,54.22,54.19,54.2,100356.0,51.9296,51.9296,51.9008,51.9104,100356.0
2024-05-22 15:45:00,54.2,54.22,54.2,54.21,45426.0,51.9104,51.9296,51.9104,51.92,45426.0
2024-05-22 15:50:00,54.21,54.22,54.19,54.22,89911.0,51.92,51.9296,51.9008,51.9296,89911.0
2024-05-22 15:55:00,54.23,54.26,54.22,54.26,144335.0,51.9391,51.9679,51.9296,51.9679,144335.0
2024-05-23 09:30:00,54.49,54.52,54.42,54.46,132096.0,52.1882,52.2169,52.1211,52.1594,132096.0
2024-05-23 09:35:00,54.46,54.5,54.44,54.45,106336.0,52.1594,52.1977,52.1403,52.1498,106336.0
2024-05-23 09:40:00,54.44,54.5,54.41,54.48,103210.0,52.1403,52.1977,52.1115,52.1786,103210.0
2024-05-23 09:45:00,54.48,54.49,54.36,54.38,243876.0,52.1786,52.1882,52.0636,52.0828,243876.0
2024-05-23 09:50:00,54.38,54.39,54.24,54.24,62961.0,52.0828,52.0924,51.9487,51.9487,62961.0
2024-05-23 09:55:00,54.25,54.25,54.18,54.23,113533.0,51.9583,51.9583,51.8912,51.9391,113533.0
2024-05-23 10:00:00,54.22,54.28,54.13,54.18,158315.0,51.9296,51.987,51.8434,51.8912,158315.0
2024-05-23 10:05:00,54.18,54.2,54.15,54.18,293524.0,51.8912,51.9104,51.8625,51.8912,293524.0
2024-05-23 10:10:00,54.17,54.24,54.16,54.21,139054.0,51.8817,51.9487,51.8721,51.92,139054.0
2024-05-23 10:15:00,54.21,54.23,54.19,54.22,37535.0,51.92,51.9391,51.9008,51.9296,37535.0
2024-05-23 10:20:00,54.22,54.22,54.15,54.17,34149.0,51.9296,51.9296,51.8625,51.8817,34149.0
2024-05-23 10:25:00,54.16,54.17,54.12,54.14,77727.0,51.8721,51.8817,51.8338,51.8529,77727.0
2024-05-23 10:30:00,54.15,54.15,54.09,54.1,80159.0,51.8625,51.8625,51.8051,51.8146,80159.0
2024-05-23 10:35:00,54.1,54.13,54.08,54.12,143223.0,51.8146,51.8434,51.7955,51.8338,143223.0
2024-05-23 10:40:00,54.12,54.13,54.06,54.08,67218.0,51.8338,51.8434,51.7763,51.7955,67218.0
2024-05-23 10:45:00,54.08,54.09,54.05,54.07,163190.0,51.7955,51.8051,51.7667,51.7859,163190.0
2024-05-23 10:50:00,54.07,54.07,54.01,54.03,51554.0,51.7859,51.7859,51.7284,51.7476,51554.0
2024-05-23 10:55:00,54.02,54.03,53.96,53.97,128582.0,51.738,51.7476,51.6805,51.6901,128582.0
2024-05-23 11:00:00,53.97,54.05,53.96,54.04,81447.0,51.6901,51.7667,51.6805,51.7572,81447.0
2024-05-23 11:05:00,54.04,54.09,54.02,54.07,48247.0,51.7572,51.8051,51.738,51.7859,48247.0
2024-05-23 11:10:00,54.08,54.09,54.04,54.07,44655.0,51.7955,51.8051,51.7572,51.7859,44655.0
2024-05-23 11:15:00,54.07,54.1,54.05,54.07,44864.0,51.7859,51.8146,51.7667,51.7859,44864.0
2024-05-23 11:20:00,54.08,54.11,54.07,54.1,42092.0,51.7955,51.8242,51.7859,51.8146,42092.0
2024-05-23 11:25:00,54.1,54.12,54.08,54.12,57706.0,51.8146,51.8338,51.7955,51.8338,57706.0
2024-05-23 11:30:00,54.12,54.12,54.09,54.1,46829.0,51.8338,51.8338,51.8051,51.8146,46829.0
2024-05-23 11:35:00,54.11,54.12,54.07,54.12,41057.0,51.8242,51.8338,51.7859,51.8338,41057.0
2024-05-23 11:40:00,54.12,54.13,54.1,54.12,53001.0,51.8338,51.8434,51.8146,51.8338,53001.0
2024-05-23 11:45:00,54.12,54.13,54.11,54.12,35572.0,51.8338,51.8434,51.8242,51.8338,35572.0
2024-05-23 11:50:00,54.13,54.14,54.12,54.14,27139.0,51.8434,51.8529,51.8338,51.8529,27139.0
2024-05-23 11:55:00,54.13,54.14,54.12,54.13,57780.0,51.8434,51.8529,51.8338,51.8434,57780.0
2024-05-23 12:00:00,54.12,54.16,54.11,54.15,60902.0,51.8338,51.8721,51.8242,51.8625,60902.0
2024-05-23 12:05:00,54.15,54.15,54.1,54.12,51369.0,51.8625,51.8625,51.8146,51.8338,51369.0
2024-05-23 12:10:00,54.12,54.13,54.09,54.09,74578.0,51.8338,51.8434,51.8051,51.8051,74578.0
2024-05-23 12:15:00,54.1,54.14,54.09,54.13,15367.0,51.8146,51.8529,51.8051,51.8434,15367.0
2024-05-23 12:20:00,54.14,54.14,54.12,54.14,30097.0,51.8529,51.8529,51.8338,51.8529,30097.0
2024-05-23 12:25:00,54.14,54.16,54.14,54.16,35585.0,51.8529,51.8721,51.8529,51.8721,35585.0
2024-05-23 12:30:00,54.16,54.16,54.14,54.14,29553.0,51.8721,51.8721,51.8529,51.8529,29553.0
2024-05-23 12:35:00,54.15,54.17,54.14,54.16,35381.0,51.8625,51.8817,51.8529,51.8721,35381.0
2024-05-23 12:40:00,54.16,54.16,54.11,54.13,25517.0,51.8721,51.8721,51.8242,51.8434,25517.0
2024-05-23 12:45:00,54.12,54.12,54.07,54.08,15410.0,51.8338,51.8338,51.7859,51.7955,15410.0
2024-05-23 12:50:00,54.09,54.09,54.05,54.07,18610.0,51.8051,51.8051,51.7667,51.7859,18610.0
2024-05-23 12:55:00,54.07,54.09,54.05,54.05,31329.0,51.7859,51.8051,51.7667,51.7667,31329.0
2024-05-23 13:00:00,54.06,54.07,54.04,54.05,40766.0,51.7763,51.7859,51.7572,51.7667,40766.0
2024-05-23 13:05:00,54.05,54.07,54.02,54.04,44860.0,51.7667,51.7859,51.738,51.7572,44860.0
2024-05-23 13:10:00,54.03,54.05,54.01,54.05,30077.0,51.7476,51.7667,51.7284,51.7667,30077.0
2024-05-23 13:15:00,54.04,54.06,54.02,54.02,19497.0,51.7572,51.7763,51.738,51.738,19497.0
2024-05-23 13:20:00,54.01,54.03,54.0,54.03,9808.0,51.7284,51.7476,51.7189,51.7476,9808.0
2024-05-23 13:25:00,54.02,54.04,54.0,54.03,19114.0,51.738,51.7572,51.7189,51.7476,19114.0
2024-05-23 13:30:00,54.04,54.04,54.02,54.03,23654.0,51.7572,51.7572,51.738,51.7476,23654.0
2024-05-23 13:35:00,54.03,54.03,53.92,53.93,50578.0,51.7476,51.7476,51.6422,51.6518,50578.0
2024-05-23 13:40:00,53.93,53.96,53.91,53.93,70543.0,51.6518,51.6805,51.6327,51.6518,70543.0
2024-05-23 13:45:00,53.93,53.94,53.92,53.94,38179.0,51.6518,51.6614,51.6422,51.6614,38179.0
2024-05-23 13:50:00,53.93,53.95,53.89,53.91,48808.0,51.6518,51.671,51.6135,51.6327,48808.0
2024-05-23 13:55:00,53.9,53.91,53.87,53.89,26106.0,51.6231,51.6327,51.5943,51.6135,26106.0
2024-05-23 14:00:00,53.88,53.89,53.83,53.83,36232.0,51.6039,51.6135,51.556,51.556,36232.0
2024-05-23 14:05:00,53.84,53.85,53.79,53.85,85018.0,51.5656,51.5752,51.5177,51.5752,85018.0
2024-05-23 14:10:00,53.85,53.85,53.82,53.85,51498.0,51.5752,51.5752,51.5465,51.5752,51498.0
2024-05-23 14:15:00,53.85,53.88,53.81,53.81,40066.0,51.5752,51.6039,51.5369,51.5369,40066.0
2024-05-23 14:20:00,53.81,53.84,53.79,53.79,45720.0,51.5369,51.5656,51.5177,51.5177,45720.0
2024-05-23 14:25:00,53.8,53.84,53.79,53.8,48848.0,51.5273,51.5656,51.5177,51.5273,48848.0
2024-05-23 14:30:00,53.8,53.81,53.76,53.79,59254.0,51.5273,51.5369,51.489,51.5177,59254.0
2024-05-23 14:35:00,53.79,53.84,53.78,53.83,165460.0,51.5177,51.5656,51.5081,51.556,165460.0
2024-05-23 14:40:00,53.83,53.83,53.79,53.8,227472.0,51.556,51.556,51.5177,51.5273,227472.0
2024-05-23 14:45:00,53.8,53.81,53.76,53.78,78196.0,51.5273,51.5369,51.489,51.5081,78196.0
2024-05-23 14:50:00,53.78,53.78,53.74,53.74,44116.0,51.5081,51.5081,51.4698,51.4698,44116.0
2024-05-23 14:55:00,53.75,53.76,53.74,53.76,666059.0,51.4794,51.489,51.4698,51.489,666059.0
2024-05-23 15:00:00,53.75,53.81,53.75,53.78,104142.0,51.4794,51.5369,51.4794,51.5081,104142.0
2024-05-23 15:05:00,53.78,53.82,53.76,53.8,63224.0,51.5081,51.5465,51.489,51.5273,63224.0
2024-05-23 15:10:00,53.8,53.81,53.78,53.8,45592.0,51.5273,51.5369,51.5081,51.5273,45592.0
2024-05-23 15:15:00,53.81,53.82,53.79,53.82,100405.0,51.5369,51.5465,51.5177,51.5465,100405.0
2024-05-23 15:20:00,53.82,53.84,53.79,53.8,53003.0,51.5465,51.5656,51.5177,51.5273,53003.0
2024-05-23 15:25:00,53.8,53.81,53.79,53.8,33036.0,51.5273,51.5369,51.5177,51.5273,33036.0
2024-05-23 15:30:00,53.8,53.82,53.79,53.8,55750.0,51.5273,51.5465,51.5177,51.5273,55750.0
2024-05-23 15:35:00,53.81,53.83,53.8,53.82,43168.0,51.5369,51.556,51.5273,51.5465,43168.0
2024-05-23 15:40:00,53.82,53.84,53.81,53.83,52312.0,51.5465,51.5656,51.5369,51.556,52312.0
2024-05-23 15:45:00,53.82,53.83,53.8,53.82,421382.0,51.5465,51.556,51.5273,51.5465,421382.0
2024-05-23 15:50:00,53.82,53.85,53.82,53.85,281204.0,51.5465,51.5752,51.5465,51.5752,281204.0
2024-05-23 15:55:00,53.84,53.85,53.82,53.85,822069.0,51.5656,51.5752,51.5465,51.5752,822069.0
2024-05-24 09:30:00,53.97,54.0,53.94,53.99,193775.0,51.6901,51.7189,51.6614,51.7093,193775.0
2024-05-24 09:35:00,53.99,54.03,53.97,53.98,103499.0,51.7093,51.7476,51.6901,51.6997,103499.0
2024-05-24 09:40:00,53.98,54.03,53.97,54.02,51596.0,51.6997,51.7476,51.6901,51.738,51596.0
2024-05-24 09:45:00,54.02,54.04,53.99,54.01,145212.0,51.738,51.7572,51.7093,51.7284,145212.0
2024-05-24 09:50:00,54.02,54.04,53.99,53.99,69429.0,51.738,51.7572,51.7093,51.7093,69429.0
2024-05-24 09:55:00,53.99,54.01,53.99,54.0,22667.0,51.7093,51.7284,51.7093,51.7189,22667.0
2024-05-24 10:00:00,54.0,54.08,54.0,54.04,162615.0,51.7189,51.7955,51.7189,51.7572,162615.0
2024-05-24 10:05:00,54.04,54.08,54.03,54.04,86953.0,51.7572,51.7955,51.7476,51.7572,86953.0
2024-05-24 10:10:00,54.05,54.09,54.04,54.04,35573.0,51.7667,51.8051,51.7572,51.7572,35573.0
2024-05-24 10:15:00,54.05,54.07,54.03,54.06,40131.0,51.7667,51.7859,51.7476,51.7763,40131.0
2024-05-24 10:20:00,54.05,54.07,54.03,54.06,71827.0,51.7667,51.7859,51.7476,51.7763,71827.0
2024-05-24 10:25:00,54.06,54.08,54.04,54.06,68332.0,51.7763,51.7955,51.7572,51.7763,68332.0
2024-05-24 10:30:00,54.06,54.07,54.03,54.04,16416.0,51.7763,51.7859,51.7476,51.7572,16416.0
2024-05-24 10:35:00,54.02,54.04,53.98,54.02,72381.0,51.738,51.7572,51.6997,51.738,72381.0
2024-05-24 10:40:00,54.01,54.02,53.98,53.99,45011.0,51.7284,51.738,51.6997,51.7093,45011.0
2024-05-24 10:45:00,53.99,54.02,53.97,54.01,36403.0,51.7093,51.738,51.6901,51.7284,36403.0
2024-05-24 10:50:00,54.01,54.04,54.0,54.04,22930.0,51.7284,51.7572,51.7189,51.7572,22930.0
2024-05-24 10:55:00,54.04,54.04,54.0,54.01,48356.0,51.7572,51.7572,51.7189,51.7284,48356.0
2024-05-24 11:00:00,54.01,54.03,53.98,54.03,140967.0,51.7284,51.7476,51.6997,51.7476,140967.0
2024-05-24 11:05:00,54.02,54.04,54.01,54.02,32907.0,51.738,51.7572,51.7284,51.738,32907.0
2024-05-24 11:10:00,54.02,54.05,54.01,54.04,60809.0,51.738,51.7667,51.7284,51.7572,60809.0
2024-05-24 11:15:00,54.04,54.07,54.03,54.07,131630.0,51.7572,51.7859,51.7476,51.7859,131630.0
2024-05-24 11:20:00,54.06,54.07,54.05,54.07,59533.0,51.7763,51.7859,51.7667,51.7859,59533.0
2024-05-24 11:25:00,54.07,54.08,54.03,54.04,57424.0,51.7859,51.7955,51.7476,51.7572,57424.0
2024-05-24 11:30:00,54.04,54.04,54.03,54.04,30720.0,51.7572,51.7572,51.7476,51.7572,30720.0
2024-05-24 11:35:00,54.03,54.04,53.98,53.98,184150.0,51.7476,51.7572,51.6997,51.6997,184150.0
2024-05-24 11:40:00,53.99,54.0,53.97,53.98,45038.0,51.7093,51.7189,51.6901,51.6997,45038.0
2024-05-24 11:45:00,53.98,53.98,53.95,53.96,72496.0,51.6997,51.6997,51.671,51.6805,72496.0
2024-05-24 11:50:00,53.96,53.97,53.94,53.97,74163.0,51.6805,51.6901,51.6614,51.6901,74163.0
2024-05-24 11:55:00,53.97,54.0,53.97,54.0,80779.0,51.6901,51.7189,51.6901,51.7189,80779.0
2024-05-24 12:00:00,53.99,54.0,53.97,53.99,40946.0,51.7093,51.7189,51.6901,51.7093,40946.0
2024-05-24 12:05:00,53.99,54.05,53.98,54.05,92673.0,51.7093,51.7667,51.6997,51.7667,92673.0
2024-05-24 12:10:00,54.05,54.11,54.04,54.11,128348.0,51.7667,51.8242,51.7572,51.8242,128348.0
2024-05-24 12:15:00,54.11,54.12,54.09,54.11,84600.0,51.8242,51.8338,51.8051,51.8242,84600.0
2024-05-24 12:20:00,54.11,54.13,54.11,54.12,60460.0,51.8242,51.8434,51.8242,51.8338,60460.0
2024-05-24 12:25:00,54.11,54.15,54.1,54.13,84261.0,51.8242,51.8625,51.8146,51.8434,84261.0
2024-05-24 12:30:00,54.13,54.13,54.1,54.11,92815.0,51.8434,51.8434,51.8146,51.8242,92815.0
2024-05-24 12:35:00,54.11,54.12,54.08,54.1,39188.0,51.8242,51.8338,51.7955,51.8146,39188.0
2024-05-24 12:40:00,54.09,54.1,54.08,54.1,61406.0,51.8051,51.8146,51.7955,51.8146,61406.0
2024-05-24 12:45:00,54.1,54.11,54.09,54.09,27734.0,51.8146,51.8242,51.8051,51.8051,27734.0
2024-05-24 12:50:00,54.1,54.1,54.07,54.09,124586.0,51.8146,51.8146,51.7859,51.8051,124586.0
2024-05-24 12:55:00,54.09,54.09,54.04,54.05,83785.0,51.8051,51.8051,51.7572,51.7667,83785.0
2024-05-24 13:00:00,54.05,54.06,54.03,54.04,14276.0,51.7667,51.7763,51.7476,51.7572,14276.0
2024-05-24 13:05:00,54.04,54.06,54.02,54.03,38959.0,51.7572,51.7763,51.738,51.7476,38959.0
2024-05-24 13:10:00,54.03,54.05,54.02,54.05,52252.0,51.7476,51.7667,51.738,51.7667,52252.0
2024-05-24 13:15:00,54.05,54.05,54.01,54.02,22101.0,51.7667,51.7667,51.7284,51.738,22101.0
2024-05-24 13:20:00,54.02,54.04,54.01,54.03,62491.0,51.738,51.7572,51.7284,51.7476,62491.0
2024-05-24 13:25:00,54.03,54.05,54.02,54.03,40582.0,51.7476,51.7667,51.738,51.7476,40582.0
2024-05-24 13:30:00,54.03,54.03,54.01,54.03,35803.0,51.7476,51.7476,51.7284,51.7476,35803.0
2024-05-24 13:35:00,54.03,54.05,54.02,54.05,35036.0,51.7476,51.7667,51.738,51.7667,35036.0
2024-05-24 13:40:00,54.05,54.05,54.03,54.04,57892.0,51.7667,51.7667,51.7476,51.7572,57892.0
2024-05-24 13:45:00,54.04,54.05,54.03,54.05,80295.0,51.7572,51.7667,51.7476,51.7667,80295.0
2024-05-24 13:50:00,54.05,54.08,54.04,54.07,70243.0,51.7667,51.7955,51.7572,51.7859,70243.0
2024-05-24 13:55:00,54.07,54.08,54.06,54.07,20605.0,51.7859,51.7955,51.7763,51.7859,20605.0
2024-05-24 14:00:00,54.07,54.08,54.06,54.08,35656.0,51.7859,51.7955,51.7763,51.7955,35656.0
2024-05-24 14:05:00,54.08,54.08,54.05,54.07,78667.0,51.7955,51.7955,51.7667,51.7859,78667.0
2024-05-24 14:10:00,54.06,54.07,54.04,54.07,78144.0,51.7763,51.7859,51.7572,51.7859,78144.0
2024-05-24 14:15:00,54.07,54.08,54.06,54.07,134564.0,51.7859,51.7955,51.7763,51.7859,134564.0
2024-05-24 14:20:00,54.06,54.07,54.02,54.03,141600.0,51.7763,51.7859,51.738,51.7476,141600.0
2024-05-24 14:25:00,54.03,54.04,54.02,54.03,73355.0,51.7476,51.7572,51.738,51.7476,73355.0
2024-05-24 14:30:00,54.03,54.04,54.03,54.03,80788.0,51.7476,51.7572,51.7476,51.7476,80788.0
2024-05-24 14:35:00,54.04,54.04,54.01,54.03,70342.0,51.7572,51.7572,51.7284,51.7476,70342.0
2024-05-24 14:40:00,54.03,54.04,54.02,54.04,89375.0,51.7476,51.7572,51.738,51.7572,89375.0
2024-05-24 14:45:00,54.04,54.04,54.03,54.04,36991.0,51.7572,51.7572,51.7476,51.7572,36991.0
2024-05-24 14:50:00,54.04,54.04,54.02,54.03,41309.0,51.7572,51.7572,51.738,51.7476,41309.0
2024-05-24 14:55:00,54.03,54.03,54.01,54.02,61132.0,51.7476,51.7476,51.7284,51.738,61132.0
2024-05-24 15:00:00,54.02,54.02,53.98,54.0,106551.0,51.738,51.738,51.6997,51.7189,106551.0
2024-05-24 15:05:00,54.0,54.01,53.99,54.01,36954.0,51.7189,51.7284,51.7093,51.7284,36954.0
2024-05-24 15:10:00,54.01,54.01,54.0,54.01,59977.0,51.7284,51.7284,51.7189,51.7284,59977.0
2024-05-24 15:15:00,54.01,54.01,53.99,54.01,268166.0,51.7284,51.7284,51.7093,51.7284,268166.0
2024-05-24 15:20:00,54.01,54.01,53.99,53.99,46206.0,51.7284,51.7284,51.7093,51.7093,46206.0
2024-05-24 15:25:00,53.99,54.0,53.99,54.0,55561.0,51.7093,51.7189,51.7093,51.7189,55561.0
2024-05-24 15:30:00,54.0,54.01,53.99,54.01,54457.0,51.7189,51.7284,51.7093,51.7284,54457.0
2024-05-24 15:35:00,54.01,54.02,54.0,54.02,86885.0,51.7284,51.738,51.7189,51.738,86885.0
2024-05-24 15:40:00,54.01,54.02,53.99,54.0,66613.0,51.7284,51.738,51.7093,51.7189,66613.0
2024-05-24 15:45:00,54.0,54.01,53.99,53.99,61787.0,51.7189,51.7284,51.7093,51.7093,61787.0
2024-05-24 15:50:00,54.0,54.01,53.99,54.01,78328.0,51.7189,51.7284,51.7093,51.7284,78328.0
2024-05-24 15:55:00,54.0,54.02,53.99,54.02,354257.0,51.7189,51.738,51.7093,51.738,354257.0
2024-05-28 09:30:00,54.19,54.3,54.17,54.19,215189.0,51.9008,52.0062,51.8817,51.9008,215189.0
2024-05-28 09:35:00,54.18,54.2,54.16,54.18,113519.0,51.8912,51.9104,51.8721,51.8912,113519.0
2024-05-28 09:40:00,54.19,54.2,54.13,54.13,69895.0,51.9008,51.9104,51.8434,51.8434,69895.0
2024-05-28 09:45:00,54.13,54.13,54.07,54.07,79511.0,51.8434,51.8434,51.7859,51.7859,79511.0
2024-05-28 09:50:00,54.08,54.13,54.07,54.1,136567.0,51.7955,51.8434,51.7859,51.8146,136567.0
2024-05-28 09:55:00,54.1,54.1,54.06,54.07,94560.0,51.8146,51.8146,51.7763,51.7859,94560.0
2024-05-28 10:00:00,54.07,54.07,54.03,54.04,92521.0,51.7859,51.7859,51.7476,51.7572,92521.0
2024-05-28 10:05:00,54.04,54.07,54.01,54.06,67170.0,51.7572,51.7859,51.7284,51.7763,67170.0
2024-05-28 10:10:00,54.06,54.07,54.04,54.04,56400.0,51.7763,51.7859,51.7572,51.7572,56400.0
2024-05-28 10:15:00,54.05,54.08,54.02,54.06,55418.0,51.7667,51.7955,51.738,51.7763,55418.0
2024-05-28 10:20:00,54.05,54.07,54.03,54.06,80901.0,51.7667,51.7859,51.7476,51.7763,80901.0
2024-05-28 10:25:00,54.05,54.06,54.03,54.04,37706.0,51.7667,51.7763,51.7476,51.7572,37706.0
2024-05-28 10:30:00,54.04,54.06,54.02,54.03,95581.0,51.7572,51.7763,51.738,51.7476,95581.0
2024-05-28 10:35:00,54.02,54.03,53.99,54.0,18955.0,51.738,51.7476,51.7093,51.7189,18955.0
2024-05-28 10:40:00,53.99,54.06,53.98,54.05,60188.0,51.7093,51.7763,51.6997,51.7667,60188.0
2024-05-28 10:45:00,54.05,54.1,54.05,54.08,156670.0,51.7667,51.8146,51.7667,51.7955,156670.0
2024-05-28 10:50:00,54.08,54.11,54.08,54.1,35797.0,51.7955,51.8242,51.7955,51.8146,35797.0
2024-05-28 10:55:00,54.11,54.12,54.1,54.1,38931.0,51.8242,51.8338,51.8146,51.8146,38931.0
2024-05-28 11:00:00,54.1,54.11,54.07,54.07,56421.0,51.8146,51.8242,51.7859,51.7859,56421.0
2024-05-28 11:05:00,54.07,54.08,54.03,54.03,60549.0,51.7859,51.7955,51.7476,51.7476,60549.0
2024-05-28 11:10:00,54.03,54.07,54.02,54.05,183312.0,51.7476,51.7859,51.738,51.7667,183312.0
2024-05-28 11:15:00,54.05,54.06,54.03,54.05,98964.0,51.7667,51.7763,51.7476,51.7667,98964.0
2024-05-28 11:20:00,54.04,54.08,54.04,54.08,49332.0,51.7572,51.7955,51.7572,51.7955,49332.0
2024-05-28 11:25:00,54.08,54.09,54.05,54.07,93921.0,51.7955,51.8051,51.7667,51.7859,93921.0
2024-05-28 11:30:00,54.07,54.08,54.04,54.05,55662.0,51.7859,51.7955,51.7572,51.7667,55662.0
2024-05-28 11:35:00,54.05,54.08,54.05,54.08,61113.0,51.7667,51.7955,51.7667,51.7955,61113.0
2024-05-28 11:40:00,54.08,54.1,54.07,54.08,29749.0,51.7955,51.8146,51.7859,51.7955,29749.0
2024-05-28 11:45:00,54.09,54.1,54.08,54.1,46260.0,51.8051,51.8146,51.7955,51.8146,46260.0
2024-05-28 11:50:00,54.1,54.11,54.09,54.11,146022.0,51.8146,51.8242,51.8051,51.8242,146022.0
2024-05-28 11:55:00,54.1,54.11,54.09,54.11,27413.0,51.8146,51.8242,51.8051,51.8242,27413.0
2024-05-28 12:00:00,54.1,54.11,54.1,54.11,73648.0,51.8146,51.8242,51.8146,51.8242,73648.0
2024-05-28 12:05:00,54.11,54.11,54.07,54.09,49082.0,51.8242,51.8242,51.7859,51.8051,49082.0
2024-05-28 12:10:00,54.09,54.11,54.08,54.11,71010.0,51.8051,51.8242,51.7955,51.8242,71010.0
2024-05-28 12:15:00,54.11,54.11,54.06,54.07,78804.0,51.8242,51.8242,51.7763,51.7859,78804.0
2024-05-28 12:20:00,54.07,54.09,54.05,54.08,47062.0,51.7859,51.8051,51.7667,51.7955,47062.0
2024-05-28 12:25:00,54.07,54.09,54.05,54.06,108239.0,51.7859,51.8051,51.7667,51.7763,108239.0
2024-05-28 12:30:00,54.07,54.08,54.06,54.08,38930.0,51.7859,51.7955,51.7763,51.7955,38930.0
2024-05-28 12:35:00,54.08,54.1,54.07,54.1,41824.0,51.7955,51.8146,51.7859,51.8146,41824.0
2024-05-28 12:40:00,54.1,54.11,54.09,54.11,20595.0,51.8146,51.8242,51.8051,51.8242,20595.0
2024-05-28 12:45:00,54.11,54.11,54.08,54.09,46367.0,51.8242,51.8242,51.7955,51.8051,46367.0
2024-05-28 12:50:00,54.09,54.1,54.09,54.09,12280.0,51.8051,51.8146,51.8051,51.8051,12280.0
2024-05-28 12:55:00,54.09,54.09,54.04,54.05,39385.0,51.8051,51.8051,51.7572,51.7667,39385.0
2024-05-28 13:00:00,54.04,54.07,54.01,54.01,103445.0,51.7572,51.7859,51.7284,51.7284,103445.0
2024-05-28 13:05:00,54.02,54.06,54.01,54.05,48054.0,51.738,51.7763,51.7284,51.7667,48054.0
2024-05-28 13:10:00,54.05,54.06,54.04,54.04,29339.0,51.7667,51.7763,51.7572,51.7572,29339.0
2024-05-28 13:15:00,54.04,54.05,54.02,54.05,55100.0,51.7572,51.7667,51.738,51.7667,55100.0
2024-05-28 13:20:00,54.05,54.05,54.02,54.04,34224.0,51.7667,51.7667,51.738,51.7572,34224.0
2024-05-28 13:25:00,54.04,54.05,54.02,54.04,35431.0,51.7572,51.7667,51.738,51.7572,35431.0
2024-05-28 13:30:00,54.04,54.05,54.02,54.04,34960.0,51.7572,51.7667,51.738,51.7572,34960.0
2024-05-28 13:35:00,54.04,54.05,54.03,54.04,18282.0,51.7572,51.7667,51.7476,51.7572,18282.0
2024-05-28 13:40:00,54.04,54.04,54.01,54.02,55104.0,51.7572,51.7572,51.7284,51.738,55104.0
2024-05-28 13:45:00,54.01,54.01,53.97,53.98,63252.0,51.7284,51.7284,51.6901,51.6997,63252.0
2024-05-28 13:50:00,53.98,53.98,53.93,53.94,83563.0,51.6997,51.6997,51.6518,51.6614,83563.0
2024-05-28 13:55:00,53.95,53.96,53.93,53.95,50916.0,51.671,51.6805,51.6518,51.671,50916.0
2024-05-28 14:00:00,53.95,53.96,53.92,53.95,89290.0,51.671,51.6805,51.6422,51.671,89290.0
2024-05-28 14:05:00,53.96,53.98,53.95,53.97,67696.0,51.6805,51.6997,51.671,51.6901,67696.0
2024-05-28 14:10:00,53.97,53.99,53.96,53.97,98279.0,51.6901,51.7093,51.6805,51.6901,98279.0
2024-05-28 14:15:00,53.97,53.97,53.94,53.96,55493.0,51.6901,51.6901,51.6614,51.6805,55493.0
2024-05-28 14:20:00,53.95,53.95,53.91,53.91,230674.0,51.671,51.671,51.6327,51.6327,230674.0
2024-05-28 14:25:00,53.92,53.93,53.9,53.91,99036.0,51.6422,51.6518,51.6231,51.6327,99036.0
2024-05-28 14:30:00,53.91,53.92,53.87,53.87,99361.0,51.6327,51.6422,51.5943,51.5943,99361.0
2024-05-28 14:35:00,53.88,53.88,53.84,53.86,65250.0,51.6039,51.6039,51.5656,51.5848,65250.0
2024-05-28 14:40:00,53.87,53.89,53.86,53.87,69373.0,51.5943,51.6135,51.5848,51.5943,69373.0
2024-05-28 14:45:00,53.88,53.89,53.86,53.88,55954.0,51.6039,51.6135,51.5848,51.6039,55954.0
2024-05-28 14:50:00,53.88,53.88,53.86,53.87,70568.0,51.6039,51.6039,51.5848,51.5943,70568.0
2024-05-28 14:55:00,53.88,53.91,53.87,53.9,84026.0,51.6039,51.6327,51.5943,51.6231,84026.0
2024-05-28 15:00:00,53.9,53.91,53.88,53.89,83504.0,51.6231,51.6327,51.6039,51.6135,83504.0
2024-05-28 15:05:00,53.89,53.92,53.88,53.91,76555.0,51.6135,51.6422,51.6039,51.6327,76555.0
2024-05-28 15:10:00,53.91,53.91,53.89,53.9,114852.0,51.6327,51.6327,51.6135,51.6231,114852.0
2024-05-28 15:15:00,53.89,53.91,53.88,53.91,116856.0,51.6135,51.6327,51.6039,51.6327,116856.0
2024-05-28 15:20:00,53.9,53.91,53.89,53.91,98585.0,51.6231,51.6327,51.6135,51.6327,98585.0
2024-05-28 15:25:00,53.91,53.93,53.9,53.9,108463.0,51.6327,51.6518,51.6231,51.6231,108463.0
2024-05-28 15:30:00,53.9,53.94,53.89,53.93,158689.0,51.6231,51.6614,51.6135,51.6518,158689.0
2024-05-28 15:35:00,53.93,53.94,53.91,53.91,140154.0,51.6518,51.6614,51.6327,51.6327,140154.0
2024-05-28 15:40:00,53.92,53.92,53.89,53.9,169023.0,51.6422,51.6422,51.6135,51.6231,169023.0
2024-05-28 15:45:00,53.9,53.92,53.89,53.91,175615.0,51.6231,51.6422,51.6135,51.6327,175615.0
2024-05-28 15:50:00,53.91,53.94,53.91,53.94,74657.0,51.6327,51.6614,51.6327,51.6614,74657.0
2024-05-28 15:55:00,53.94,53.98,53.94,53.97,211393.0,51.6614,51.6997,51.6614,51.6901,211393.0
2024-05-29 09:30:00,53.24,53.3,53.19,53.21,209477.0,50.991,51.0484,50.9431,50.9622,209477.0
2024-05-29 09:35:00,53.21,53.25,53.18,53.23,198824.0,50.9622,51.0005,50.9335,50.9814,198824.0
2024-05-29 09:40:00,53.22,53.23,53.19,53.2,71962.0,50.9718,50.9814,50.9431,50.9526,71962.0
2024-05-29 09:45:00,53.19,53.24,53.19,53.24,55998.0,50.9431,50.991,50.9431,50.991,55998.0
2024-05-29 09:50:00,53.23,53.29,53.23,53.27,93676.0,50.9814,51.0388,50.9814,51.0197,93676.0
2024-05-29 09:55:00,53.27,53.28,53.23,53.25,69070.0,51.0197,51.0293,50.9814,51.0005,69070.0
2024-05-29 10:00:00,53.25,53.26,53.22,53.25,70567.0,51.0005,51.0101,50.9718,51.0005,70567.0
2024-05-29 10:05:00,53.25,53.26,53.21,53.22,50338.0,51.0005,51.0101,50.9622,50.9718,50338.0
2024-05-29 10:10:00,53.22,53.23,53.2,53.22,123576.0,50.9718,50.9814,50.9526,50.9718,123576.0
2024-05-29 10:15:00,53.22,53.23,53.21,53.22,86108.0,50.9718,50.9814,50.9622,50.9718,86108.0
2024-05-29 10:20:00,53.22,53.22,53.17,53.22,115240.0,50.9718,50.9718,50.9239,50.9718,115240.0
2024-05-29 10:25:00,53.22,53.24,53.21,53.22,59629.0,50.9718,50.991,50.9622,50.9718,59629.0
2024-05-29 10:30:00,53.23,53.24,53.21,53.22,49138.0,50.9814,50.991,50.9622,50.9718,49138.0
2024-05-29 10:35:00,53.23,53.26,53.22,53.24,79808.0,50.9814,51.0101,50.9718,50.991,79808.0
2024-05-29 10:40:00,53.24,53.26,53.23,53.23,48186.0,50.991,51.0101,50.9814,50.9814,48186.0
2024-05-29 10:45:00,53.23,53.25,53.22,53.24,42594.0,50.9814,51.0005,50.9718,50.991,42594.0
2024-05-29 10:50:00,53.24,53.25,53.2,53.2,103849.0,50.991,51.0005,50.9526,50.9526,103849.0
2024-05-29 10:55:00,53.21,53.21,53.18,53.21,48880.0,50.9622,50.9622,50.9335,50.9622,48880.0
2024-05-29 11:00:00,53.21,53.22,53.18,53.19,62903.0,50.9622,50.9718,50.9335,50.9431,62903.0
2024-05-29 11:05:00,53.19,53.19,53.15,53.16,60940.0,50.9431,50.9431,50.9048,50.9143,60940.0
2024-05-29 11:10:00,53.16,53.17,53.13,53.14,106994.0,50.9143,50.9239,50.8856,50.8952,106994.0
2024-05-29 11:15:00,53.13,53.15,53.12,53.14,58750.0,50.8856,50.9048,50.876,50.8952,58750.0
2024-05-29 11:20:00,53.14,53.17,53.14,53.16,29406.0,50.8952,50.9239,50.8952,50.9143,29406.0
2024-05-29 11:25:00,53.17,53.19,53.17,53.18,23135.0,50.9239,50.9431,50.9239,50.9335,23135.0
2024-05-29 11:30:00,53.18,53.18,53.13,53.14,47605.0,50.9335,50.9335,50.8856,50.8952,47605.0
2024-05-29 11:35:00,53.14,53.21,53.14,53.21,18846.0,50.8952,50.9622,50.8952,50.9622,18846.0
2024-05-29 11:40:00,53.2,53.21,53.17,53.19,74237.0,50.9526,50.9622,50.9239,50.9431,74237.0
2024-05-29 11:45:00,53.19,53.2,53.17,53.19,79978.0,50.9431,50.9526,50.9239,50.9431,79978.0
2024-05-29 11:50:00,53.19,53.21,53.19,53.21,32075.0,50.9431,50.9622,50.9431,50.9622,32075.0
2024-05-29 11:55:00,53.22,53.23,53.21,53.22,23724.0,50.9718,50.9814,50.9622,50.9718,23724.0
2024-05-29 12:00:00,53.21,53.22,53.2,53.2,56487.0,50.9622,50.9718,50.9526,50.9526,56487.0
2024-05-29 12:05:00,53.2,53.21,53.19,53.2,25560.0,50.9526,50.9622,50.9431,50.9526,25560.0
2024-05-29 12:10:00,53.21,53.21,53.17,53.18,60407.0,50.9622,50.9622,50.9239,50.9335,60407.0
2024-05-29 12:15:00,53.18,53.2,53.17,53.2,26156.0,50.9335,50.9526,50.9239,50.9526,26156.0
2024-05-29 12:20:00,53.2,53.22,53.19,53.21,46257.0,50.9526,50.9718,50.9431,50.9622,46257.0
2024-05-29 12:25:00,53.21,53.24,53.21,53.23,29712.0,50.9622,50.991,50.9622,50.9814,29712.0
2024-05-29 12:30:00,53.23,53.24,53.21,53.23,29407.0,50.9814,50.991,50.9622,50.9814,29407.0
2024-05-29 12:35:00,53.23,53.26,53.23,53.26,105568.0,50.9814,51.0101,50.9814,51.0101,105568.0
2024-05-29 12:40:00,53.25,53.26,53.23,53.23,27642.0,51.0005,51.0101,50.9814,50.9814,27642.0
2024-05-29 12:45:00,53.23,53.25,53.23,53.23,8581.0,50.9814,51.0005,50.9814,50.9814,8581.0
2024-05-29 12:50:00,53.23,53.28,53.23,53.25,33078.0,50.9814,51.0293,50.9814,51.0005,33078.0
2024-05-29 12:55:00,53.26,53.27,53.26,53.26,44470.0,51.0101,51.0197,51.0101,51.0101,44470.0
2024-05-29 13:00:00,53.26,53.27,53.23,53.23,291350.0,51.0101,51.0197,50.9814,50.9814,291350.0
2024-05-29 13:05:00,53.23,53.25,53.2,53.21,28302.0,50.9814,51.0005,50.9526,50.9622,28302.0
2024-05-29 13:10:00,53.21,53.22,53.18,53.2,21699.0,50.9622,50.9718,50.9335,50.9526,21699.0
2024-05-29 13:15:00,53.19,53.2,53.19,53.19,72449.0,50.9431,50.9526,50.9431,50.9431,72449.0
2024-05-29 13:20:00,53.2,53.22,53.19,53.22,38839.0,50.9526,50.9718,50.9431,50.9718,38839.0
2024-05-29 13:25:00,53.21,53.24,53.21,53.23,23946.0,50.9622,50.991,50.9622,50.9814,23946.0
2024-05-29 13:30:00,53.24,53.24,53.21,53.22,25494.0,50.991,50.991,50.9622,50.9718,25494.0
2024-05-29 13:35:00,53.22,53.22,53.19,53.22,40819.0,50.9718,50.9718,50.9431,50.9718,40819.0
2024-05-29 13:40:00,53.22,53.22,53.2,53.21,68031.0,50.9718,50.9718,50.9526,50.9622,68031.0
2024-05-29 13:45:00,53.21,53.24,53.21,53.23,47406.0,50.9622,50.991,50.9622,50.9814,47406.0
2024-05-29 13:50:00,53.23,53.28,53.23,53.28,34581.0,50.9814,51.0293,50.9814,51.0293,34581.0
2024-05-29 13:55:00,53.28,53.28,53.25,53.26,32400.0,51.0293,51.0293,51.0005,51.0101,32400.0
2024-05-29 14:00:00,53.27,53.28,53.26,53.27,26158.0,51.0197,51.0293,51.0101,51.0197,26158.0
2024-05-29 14:05:00,53.27,53.27,53.24,53.27,33189.0,51.0197,51.0197,50.991,51.0197,33189.0
2024-05-29 14:10:00,53.27,53.28,53.25,53.27,49499.0,51.0197,51.0293,51.0005,51.0197,49499.0
2024-05-29 14:15:00,53.27,53.27,53.24,53.25,21759.0,51.0197,51.0197,50.991,51.0005,21759.0
2024-05-29 14:20:00,53.26,53.27,53.25,53.26,30711.0,51.0101,51.0197,51.0005,51.0101,30711.0
2024-05-29 14:25:00,53.27,53.29,53.25,53.26,33356.0,51.0197,51.0388,51.0005,51.0101,33356.0
2024-05-29 14:30:00,53.25,53.25,53.22,53.23,35764.0,51.0005,51.0005,50.9718,50.9814,35764.0
2024-05-29 14:35:00,53.24,53.25,53.22,53.23,34799.0,50.991,51.0005,50.9718,50.9814,34799.0
2024-05-29 14:40:00,53.23,53.26,53.22,53.24,18806.0,50.9814,51.0101,50.9718,50.991,18806.0
2024-05-29 14:45:00,53.23,53.23,53.19,53.2,44901.0,50.9814,50.9814,50.9431,50.9526,44901.0
2024-05-29 14:50:00,53.2,53.21,53.19,53.2,41932.0,50.9526,50.9622,50.9431,50.9526,41932.0
2024-05-29 14:55:00,53.21,53.22,53.2,53.21,37612.0,50.9622,50.9718,50.9526,50.9622,37612.0
2024-05-29 15:00:00,53.22,53.23,53.21,53.22,42967.0,50.9718,50.9814,50.9622,50.9718,42967.0
2024-05-29 15:05:00,53.21,53.23,53.21,53.23,42313.0,50.9622,50.9814,50.9622,50.9814,42313.0
2024-05-29 15:10:00,53.23,53.25,53.23,53.24,29719.0,50.9814,51.0005,50.9814,50.991,29719.0
2024-05-29 15:15:00,53.24,53.25,53.24,53.24,18888.0,50.991,51.0005,50.991,50.991,18888.0
2024-05-29 15:20:00,53.25,53.27,53.24,53.26,24028.0,51.0005,51.0197,50.991,51.0101,24028.0
2024-05-29 15:25:00,53.27,53.28,53.26,53.27,33854.0,51.0197,51.0293,51.0101,51.0197,33854.0
2024-05-29 15:30:00,53.27,53.27,53.24,53.27,37839.0,51.0197,51.0197,50.991,51.0197,37839.0
2024-05-29 15:35:00,53.26,53.28,53.26,53.27,53820.0,51.0101,51.0293,51.0101,51.0197,53820.0
2024-05-29 15:40:00,53.27,53.27,53.24,53.25,22617.0,51.0197,51.0197,50.991,51.0005,22617.0
2024-05-29 15:45:00,53.25,53.25,53.23,53.23,76936.0,51.0005,51.0005,50.9814,50.9814,76936.0
2024-05-29 15:50:00,53.23,53.24,53.19,53.19,68744.0,50.9814,50.991,50.9431,50.9431,68744.0
2024-05-29 15:55:00,53.2,53.22,53.18,53.22,139436.0,50.9526,50.9718,50.9335,50.9718,139436.0
2024-05-30 09:30:00,52.91,52.97,52.85,52.9,75144.0,50.6749,50.7324,50.6174,50.6653,75144.0
2024-05-30 09:35:00,52.91,52.94,52.89,52.91,56254.0,50.6749,50.7036,50.6557,50.6749,56254.0
2024-05-30 09:40:00,52.89,52.98,52.89,52.97,74461.0,50.6557,50.7419,50.6557,50.7324,74461.0
2024-05-30 09:45:00,52.97,53.0,52.96,52.98,64506.0,50.7324,50.7611,50.7228,50.7419,64506.0
2024-05-30 09:50:00,52.98,53.0,52.95,53.0,100413.0,50.7419,50.7611,50.7132,50.7611,100413.0
2024-05-30 09:55:00,52.99,52.99,52.93,52.97,43902.0,50.7515,50.7515,50.6941,50.7324,43902.0
2024-05-30 10:00:00,52.97,53.01,52.96,53.01,187461.0,50.7324,50.7707,50.7228,50.7707,187461.0
2024-05-30 10:05:00,53.0,53.05,53.0,53.03,64227.0,50.7611,50.809,50.7611,50.7898,64227.0
2024-05-30 10:10:00,53.03,53.03,52.93,52.95,141428.0,50.7898,50.7898,50.6941,50.7132,141428.0
2024-05-30 10:15:00,52.95,53.01,52.95,53.01,94793.0,50.7132,50.7707,50.7132,50.7707,94793.0
2024-05-30 10:20:00,53.01,53.03,52.99,53.02,27207.0,50.7707,50.7898,50.7515,50.7803,27207.0
2024-05-30 10:25:00,53.02,53.05,53.01,53.03,22327.0,50.7803,50.809,50.7707,50.7898,22327.0
2024-05-30 10:30:00,53.02,53.02,52.97,52.99,52610.0,50.7803,50.7803,50.7324,50.7515,52610.0
2024-05-30 10:35:00,52.98,53.01,52.94,52.95,38506.0,50.7419,50.7707,50.7036,50.7132,38506.0
2024-05-30 10:40:00,52.95,52.97,52.92,52.97,39140.0,50.7132,50.7324,50.6845,50.7324,39140.0
2024-05-30 10:45:00,52.96,53.0,52.96,52.98,47316.0,50.7228,50.7611,50.7228,50.7419,47316.0
2024-05-30 10:50:00,52.99,53.02,52.99,53.0,52406.0,50.7515,50.7803,50.7515,50.7611,52406.0
2024-05-30 10:55:00,53.01,53.02,53.0,53.01,35314.0,50.7707,50.7803,50.7611,50.7707,35314.0
2024-05-30 11:00:00,53.01,53.02,52.99,52.99,62965.0,50.7707,50.7803,50.7515,50.7515,62965.0
2024-05-30 11:05:00,52.99,53.0,52.97,52.98,47865.0,50.7515,50.7611,50.7324,50.7419,47865.0
2024-05-30 11:10:00,52.98,53.01,52.97,52.99,101753.0,50.7419,50.7707,50.7324,50.7515,101753.0
2024-05-30 11:15:00,52.99,53.04,52.98,53.04,38800.0,50.7515,50.7994,50.7419,50.7994,38800.0
2024-05-30 11:20:00,53.03,53.06,53.02,53.05,77350.0,50.7898,50.8186,50.7803,50.809,77350.0
2024-05-30 11:25:00,53.05,53.11,53.05,53.1,104622.0,50.809,50.8664,50.809,50.8569,104622.0
2024-05-30 11:30:00,53.09,53.12,53.08,53.11,50857.0,50.8473,50.876,50.8377,50.8664,50857.0
2024-05-30 11:35:00,53.11,53.12,53.06,53.07,78385.0,50.8664,50.876,50.8186,50.8281,78385.0
2024-05-30 11:40:00,53.06,53.09,53.06,53.06,75115.0,50.8186,50.8473,50.8186,50.8186,75115.0
2024-05-30 11:45:00,53.05,53.08,53.04,53.06,107318.0,50.809,50.8377,50.7994,50.8186,107318.0
2024-05-30 11:50:00,53.05,53.07,53.04,53.05,107095.0,50.809,50.8281,50.7994,50.809,107095.0
2024-05-30 11:55:00,53.05,53.06,53.02,53.03,165984.0,50.809,50.8186,50.7803,50.7898,165984.0
2024-05-30 12:00:00,53.03,53.08,53.03,53.07,118408.0,50.7898,50.8377,50.7898,50.8281,118408.0
2024-05-30 12:05:00,53.08,53.08,53.05,53.07,111638.0,50.8377,50.8377,50.809,50.8281,111638.0
2024-05-30 12:10:00,53.06,53.07,53.05,53.07,82630.0,50.8186,50.8281,50.809,50.8281,82630.0
2024-05-30 12:15:00,53.07,53.09,53.06,53.08,110164.0,50.8281,50.8473,50.8186,50.8377,110164.0
2024-05-30 12:20:00,53.08,53.09,53.07,53.09,63004.0,50.8377,50.8473,50.8281,50.8473,63004.0
2024-05-30 12:25:00,53.08,53.09,53.06,53.08,94921.0,50.8377,50.8473,50.8186,50.8377,94921.0
2024-05-30 12:30:00,53.08,53.1,53.07,53.1,63687.0,50.8377,50.8569,50.8281,50.8569,63687.0
2024-05-30 12:35:00,53.1,53.11,53.09,53.1,38828.0,50.8569,50.8664,50.8473,50.8569,38828.0
2024-05-30 12:40:00,53.1,53.1,53.09,53.09,45245.0,50.8569,50.8569,50.8473,50.8473,45245.0
2024-05-30 12:45:00,53.09,53.12,53.09,53.1,60747.0,50.8473,50.876,50.8473,50.8569,60747.0
2024-05-30 12:50:00,53.09,53.13,53.09,53.12,89874.0,50.8473,50.8856,50.8473,50.876,89874.0
2024-05-30 12:55:00,53.12,53.12,53.11,53.12,13192.0,50.876,50.876,50.8664,50.876,13192.0
2024-05-30 13:00:00,53.12,53.15,53.12,53.12,215663.0,50.876,50.9048,50.876,50.876,215663.0
2024-05-30 13:05:00,53.13,53.14,53.13,53.14,56190.0,50.8856,50.8952,50.8856,50.8952,56190.0
2024-05-30 13:10:00,53.14,53.17,53.14,53.16,115639.0,50.8952,50.9239,50.8952,50.9143,115639.0
2024-05-30 13:15:00,53.16,53.17,53.14,53.16,104632.0,50.9143,50.9239,50.8952,50.9143,104632.0
2024-05-30 13:20:00,53.16,53.19,53.16,53.19,108620.0,50.9143,50.9431,50.9143,50.9431,108620.0
2024-05-30 13:25:00,53.18,53.19,53.17,53.18,99685.0,50.9335,50.9431,50.9239,50.9335,99685.0
2024-05-30 13:30:00,53.18,53.19,53.17,53.17,45049.0,50.9335,50.9431,50.9239,50.9239,45049.0
2024-05-30 13:35:00,53.17,53.17,53.16,53.16,109236.0,50.9239,50.9239,50.9143,50.9143,109236.0
2024-05-30 13:40:00,53.16,53.17,53.15,53.16,195397.0,50.9143,50.9239,50.9048,50.9143,195397.0
2024-05-30 13:45:00,53.15,53.18,53.15,53.17,108097.0,50.9048,50.9335,50.9048,50.9239,108097.0
2024-05-30 13:50:00,53.16,53.18,53.15,53.18,232583.0,50.9143,50.9335,50.9048,50.9335,232583.0
2024-05-30 13:55:00,53.18,53.18,53.16,53.18,78979.0,50.9335,50.9335,50.9143,50.9335,78979.0
2024-05-30 14:00:00,53.18,53.18,53.14,53.16,65516.0,50.9335,50.9335,50.8952,50.9143,65516.0
2024-05-30 14:05:00,53.15,53.16,53.13,53.14,65628.0,50.9048,50.9143,50.8856,50.8952,65628.0
2024-05-30 14:10:00,53.14,53.15,53.12,53.14,78070.0,50.8952,50.9048,50.876,50.8952,78070.0
2024-05-30 14:15:00,53.13,53.14,53.08,53.12,114928.0,50.8856,50.8952,50.8377,50.876,114928.0
2024-05-30 14:20:00,53.12,53.13,53.1,53.12,110246.0,50.876,50.8856,50.8569,50.876,110246.0
2024-05-30 14:25:00,53.12,53.13,53.1,53.12,172660.0,50.876,50.8856,50.8569,50.876,172660.0
2024-05-30 14:30:00,53.12,53.14,53.12,53.13,90772.0,50.876,50.8952,50.876,50.8856,90772.0
2024-05-30 14:35:00,53.13,53.13,53.09,53.09,115265.0,50.8856,50.8856,50.8473,50.8473,115265.0
2024-05-30 14:40:00,53.09,53.1,53.08,53.09,105576.0,50.8473,50.8569,50.8377,50.8473,105576.0
2024-05-30 14:45:00,53.1,53.1,53.07,53.08,142286.0,50.8569,50.8569,50.8281,50.8377,142286.0
2024-05-30 14:50:00,53.08,53.1,53.08,53.09,61850.0,50.8377,50.8569,50.8377,50.8473,61850.0
2024-05-30 14:55:00,53.09,53.1,53.08,53.09,74652.0,50.8473,50.8569,50.8377,50.8473,74652.0
2024-05-30 15:00:00,53.09,53.09,53.07,53.08,66337.0,50.8473,50.8473,50.8281,50.8377,66337.0
2024-05-30 15:05:00,53.08,53.1,53.07,53.08,80792.0,50.8377,50.8569,50.8281,50.8377,80792.0
2024-05-30 15:10:00,53.09,53.11,53.08,53.11,96458.0,50.8473,50.8664,50.8377,50.8664,96458.0
2024-05-30 15:15:00,53.11,53.11,53.08,53.09,67019.0,50.8664,50.8664,50.8377,50.8473,67019.0
2024-05-30 15:20:00,53.09,53.1,53.05,53.06,129295.0,50.8473,50.8569,50.809,50.8186,129295.0
2024-05-30 15:25:00,53.07,53.09,53.06,53.07,90226.0,50.8281,50.8473,50.8186,50.8281,90226.0
2024-05-30 15:30:00,53.07,53.09,53.05,53.05,104627.0,50.8281,50.8473,50.809,50.809,104627.0
2024-05-30 15:35:00,53.06,53.06,53.03,53.03,83737.0,50.8186,50.8186,50.7898,50.7898,83737.0
2024-05-30 15:40:00,53.03,53.04,53.01,53.03,86566.0,50.7898,50.7994,50.7707,50.7898,86566.0
2024-05-30 15:45:00,53.02,53.02,52.95,52.97,148111.0,50.7803,50.7803,50.7132,50.7324,148111.0
2024-05-30 15:50:00,52.97,53.06,52.96,53.05,53681.0,50.7324,50.8186,50.7228,50.809,53681.0
2024-05-30 15:55:00,53.05,53.08,53.04,53.04,88009.0,50.809,50.8377,50.7994,50.7994,88009.0
2024-05-31 09:30:00,52.61,52.61,52.49,52.54,257787.0,50.3876,50.3876,50.2726,50.3205,257787.0
2024-05-31 09:35:00,52.54,52.62,52.54,52.61,114047.0,50.3205,50.3971,50.3205,50.3876,114047.0
2024-05-31 09:40:00,52.61,52.62,52.57,52.6,139437.0,50.3876,50.3971,50.3493,50.378,139437.0
2024-05-31 09:45:00,52.6,52.63,52.55,52.59,200805.0,50.378,50.4067,50.3301,50.3684,200805.0
2024-05-31 09:50:00,52.58,52.6,52.53,52.55,106923.0,50.3588,50.378,50.311,50.3301,106923.0
2024-05-31 09:55:00,52.54,52.55,52.52,52.55,92962.0,50.3205,50.3301,50.3014,50.3301,92962.0
2024-05-31 10:00:00,52.55,52.56,52.49,52.54,106437.0,50.3301,50.3397,50.2726,50.3205,106437.0
2024-05-31 10:05:00,52.54,52.59,52.53,52.59,80093.0,50.3205,50.3684,50.311,50.3684,80093.0
2024-05-31 10:10:00,52.58,52.59,52.52,52.52,53945.0,50.3588,50.3684,50.3014,50.3014,53945.0
2024-05-31 10:15:00,52.52,52.52,52.48,52.49,39369.0,50.3014,50.3014,50.2631,50.2726,39369.0
2024-05-31 10:20:00,52.49,52.51,52.43,52.43,212341.0,50.2726,50.2918,50.2152,50.2152,212341.0
2024-05-31 10:25:00,52.43,52.47,52.41,52.42,53372.0,50.2152,50.2535,50.196,50.2056,53372.0
2024-05-31 10:30:00,52.41,52.42,52.37,52.38,89442.0,50.196,50.2056,50.1577,50.1673,89442.0
2024-05-31 10:35:00,52.39,52.39,52.36,52.38,57372.0,50.1769,50.1769,50.1481,50.1673,57372.0
2024-05-31 10:40:00,52.38,52.39,52.32,52.33,74565.0,50.1673,50.1769,50.1098,50.1194,74565.0
2024-05-31 10:45:00,52.32,52.35,52.31,52.32,59645.0,50.1098,50.1386,50.1002,50.1098,59645.0
2024-05-31 10:50:00,52.32,52.32,52.29,52.32,97855.0,50.1098,50.1098,50.0811,50.1098,97855.0
2024-05-31 10:55:00,52.31,52.37,52.31,52.34,95745.0,50.1002,50.1577,50.1002,50.129,95745.0
2024-05-31 11:00:00,52.34,52.34,52.31,52.32,53372.0,50.129,50.129,50.1002,50.1098,53372.0
2024-05-31 11:05:00,52.32,52.33,52.29,52.33,67817.0,50.1098,50.1194,50.0811,50.1194,67817.0
2024-05-31 11:10:00,52.33,52.34,52.29,52.31,80495.0,50.1194,50.129,50.0811,50.1002,80495.0
2024-05-31 11:15:00,52.31,52.32,52.28,52.29,213652.0,50.1002,50.1098,50.0715,50.0811,213652.0
2024-05-31 11:20:00,52.28,52.28,52.24,52.27,63422.0,50.0715,50.0715,50.0332,50.0619,63422.0
2024-05-31 11:25:00,52.27,52.31,52.24,52.29,334681.0,50.0619,50.1002,50.0332,50.0811,334681.0
2024-05-31 11:30:00,52.29,52.29,52.23,52.24,96085.0,50.0811,50.0811,50.0236,50.0332,96085.0
2024-05-31 11:35:00,52.24,52.28,52.24,52.25,39792.0,50.0332,50.0715,50.0332,50.0428,39792.0
2024-05-31 11:40:00,52.25,52.27,52.24,52.26,29717.0,50.0428,50.0619,50.0332,50.0524,29717.0
2024-05-31 11:45:00,52.26,52.28,52.26,52.27,155259.0,50.0524,50.0715,50.0524,50.0619,155259.0
2024-05-31 11:50:00,52.27,52.28,52.26,52.27,60152.0,50.0619,50.0715,50.0524,50.0619,60152.0
2024-05-31 11:55:00,52.27,52.27,52.25,52.26,63392.0,50.0619,50.0619,50.0428,50.0524,63392.0
2024-05-31 12:00:00,52.25,52.26,52.23,52.25,30192.0,50.0428,50.0524,50.0236,50.0428,30192.0
2024-05-31 12:05:00,52.25,52.25,52.23,52.23,144883.0,50.0428,50.0428,50.0236,50.0236,144883.0
2024-05-31 12:10:00,52.24,52.24,52.2,52.23,52244.0,50.0332,50.0332,49.9949,50.0236,52244.0
2024-05-31 12:15:00,52.23,52.24,52.2,52.23,50831.0,50.0236,50.0332,49.9949,50.0236,50831.0
2024-05-31 12:20:00,52.22,52.23,52.2,52.22,68431.0,50.014,50.0236,49.9949,50.014,68431.0
2024-05-31 12:25:00,52.23,52.23,52.21,52.23,45992.0,50.0236,50.0236,50.0045,50.0236,45992.0
2024-05-31 12:30:00,52.23,52.26,52.22,52.25,28161.0,50.0236,50.0524,50.014,50.0428,28161.0
2024-05-31 12:35:00,52.25,52.29,52.24,52.29,27368.0,50.0428,50.0811,50.0332,50.0811,27368.0
2024-05-31 12:40:00,52.29,52.31,52.28,52.3,47500.0,50.0811,50.1002,50.0715,50.0907,47500.0
2024-05-31 12:45:00,52.3,52.31,52.29,52.29,45886.0,50.0907,50.1002,50.0811,50.0811,45886.0
2024-05-31 12:50:00,52.29,52.31,52.28,52.3,20020.0,50.0811,50.1002,50.0715,50.0907,20020.0
2024-05-31 12:55:00,52.3,52.32,52.3,52.3,156473.0,50.0907,50.1098,50.0907,50.0907,156473.0
2024-05-31 13:00:00,52.3,52.34,52.3,52.33,45115.0,50.0907,50.129,50.0907,50.1194,45115.0
2024-05-31 13:05:00,52.32,52.35,52.31,52.35,58007.0,50.1098,50.1386,50.1002,50.1386,58007.0
2024-05-31 13:10:00,52.35,52.37,52.35,52.36,62196.0,50.1386,50.1577,50.1386,50.1481,62196.0
2024-05-31 13:15:00,52.36,52.39,52.36,52.37,228872.0,50.1481,50.1769,50.1481,50.1577,228872.0
2024-05-31 13:20:00,52.37,52.39,52.36,52.38,28879.0,50.1577,50.1769,50.1481,50.1673,28879.0
2024-05-31 13:25:00,52.39,52.4,52.37,52.38,19599.0,50.1769,50.1864,50.1577,50.1673,19599.0
2024-05-31 13:30:00,52.38,52.39,52.37,52.38,17476.0,50.1673,50.1769,50.1577,50.1673,17476.0
2024-05-31 13:35:00,52.38,52.38,52.37,52.37,21447.0,50.1673,50.1673,50.1577,50.1577,21447.0
2024-05-31 13:40:00,52.37,52.37,52.36,52.37,31577.0,50.1577,50.1577,50.1481,50.1577,31577.0
2024-05-31 13:45:00,52.37,52.39,52.36,52.38,75367.0,50.1577,50.1769,50.1481,50.1673,75367.0
2024-05-31 13:50:00,52.38,52.39,52.35,52.37,30727.0,50.1673,50.1769,50.1386,50.1577,30727.0
2024-05-31 13:55:00,52.37,52.38,52.36,52.37,56803.0,50.1577,50.1673,50.1481,50.1577,56803.0
2024-05-31 14:00:00,52.36,52.36,52.34,52.34,67598.0,50.1481,50.1481,50.129,50.129,67598.0
2024-05-31 14:05:00,52.34,52.35,52.33,52.35,66537.0,50.129,50.1386,50.1194,50.1386,66537.0
2024-05-31 14:10:00,52.35,52.37,52.34,52.36,39551.0,50.1386,50.1577,50.129,50.1481,39551.0
2024-05-31 14:15:00,52.35,52.38,52.35,52.38,24336.0,50.1386,50.1673,50.1386,50.1673,24336.0
2024-05-31 14:20:00,52.38,52.4,52.37,52.4,38593.0,50.1673,50.1864,50.1577,50.1864,38593.0
2024-05-31 14:25:00,52.4,52.4,52.37,52.37,31212.0,50.1864,50.1864,50.1577,50.1577,31212.0
2024-05-31 14:30:00,52.38,52.39,52.35,52.36,52130.0,50.1673,50.1769,50.1386,50.1481,52130.0
2024-05-31 14:35:00,52.36,52.37,52.35,52.36,60788.0,50.1481,50.1577,50.1386,50.1481,60788.0
2024-05-31 14:40:00,52.36,52.39,52.35,52.39,38804.0,50.1481,50.1769,50.1386,50.1769,38804.0
2024-05-31 14:45:00,52.39,52.4,52.36,52.37,25351.0,50.1769,50.1864,50.1481,50.1577,25351.0
2024-05-31 14:50:00,52.37,52.37,52.33,52.35,52507.0,50.1577,50.1577,50.1194,50.1386,52507.0
2024-05-31 14:55:00,52.35,52.37,52.34,52.37,19719.0,50.1386,50.1577,50.129,50.1577,19719.0
2024-05-31 15:00:00,52.37,52.39,52.36,52.38,84444.0,50.1577,50.1769,50.1481,50.1673,84444.0
2024-05-31 15:05:00,52.38,52.4,52.38,52.4,38362.0,50.1673,50.1864,50.1673,50.1864,38362.0
2024-05-31 15:10:00,52.4,52.41,52.39,52.4,22968.0,50.1864,50.196,50.1769,50.1864,22968.0
2024-05-31 15:15:00,52.4,52.41,52.39,52.41,95445.0,50.1864,50.196,50.1769,50.196,95445.0
2024-05-31 15:20:00,52.4,52.42,52.4,52.41,17053.0,50.1864,50.2056,50.1864,50.196,17053.0
2024-05-31 15:25:00,52.41,52.43,52.37,52.38,51931.0,50.196,50.2152,50.1577,50.1673,51931.0
2024-05-31 15:30:00,52.38,52.44,52.37,52.43,100830.0,50.1673,50.2248,50.1577,50.2152,100830.0
2024-05-31 15:35:00,52.43,52.44,52.42,52.44,78064.0,50.2152,50.2248,50.2056,50.2248,78064.0
2024-05-31 15:40:00,52.45,52.51,52.44,52.51,111381.0,50.2343,50.2918,50.2248,50.2918,111381.0
2024-05-31 15:45:00,52.51,52.54,52.5,52.54,65362.0,50.2918,50.3205,50.2822,50.3205,65362.0
2024-05-31 15:50:00,52.55,52.62,52.54,52.61,299928.0,50.3301,50.3971,50.3205,50.3876,299928.0
2024-05-31 15:55:00,52.61,52.62,52.55,52.62,525889.0,50.3876,50.3971,50.3301,50.3971,525889.0
2024-06-03 09:30:00,53.3,53.37,53.28,53.37,441500.0,51.0484,51.1155,51.0293,51.1155,441500.0
2024-06-03 09:35:00,53.37,53.37,53.3,53.31,118404.0,51.1155,51.1155,51.0484,51.058,118404.0
2024-06-03 09:40:00,53.31,53.32,53.27,53.31,126640.0,51.058,51.0676,51.0197,51.058,126640.0
2024-06-03 09:45:00,53.31,53.31,53.21,53.22,135235.0,51.058,51.058,50.9622,50.9718,135235.0
2024-06-03 09:50:00,53.22,53.22,53.16,53.17,136787.0,50.9718,50.9718,50.9143,50.9239,136787.0
2024-06-03 09:55:00,53.17,53.18,53.13,53.14,39394.0,50.9239,50.9335,50.8856,50.8952,39394.0
2024-06-03 10:00:00,53.15,53.28,53.14,53.18,479826.0,50.9048,51.0293,50.8952,50.9335,479826.0
2024-06-03 10:05:00,53.18,53.21,53.15,53.16,58666.0,50.9335,50.9622,50.9048,50.9143,58666.0
2024-06-03 10:10:00,53.15,53.21,53.15,53.2,209274.0,50.9048,50.9622,50.9048,50.9526,209274.0
2024-06-03 10:15:00,53.21,53.25,53.2,53.23,318004.0,50.9622,51.0005,50.9526,50.9814,318004.0
2024-06-03 10:20:00,53.24,53.24,53.18,53.2,30586.0,50.991,50.991,50.9335,50.9526,30586.0
2024-06-03 10:25:00,53.2,53.23,53.19,53.22,100428.0,50.9526,50.9814,50.9431,50.9718,100428.0
2024-06-03 10:30:00,53.22,53.23,53.15,53.16,62583.0,50.9718,50.9814,50.9048,50.9143,62583.0
2024-06-03 10:35:00,53.16,53.16,53.11,53.13,97718.0,50.9143,50.9143,50.8664,50.8856,97718.0
2024-06-03 10:40:00,53.13,53.16,53.13,53.14,136971.0,50.8856,50.9143,50.8856,50.8952,136971.0
2024-06-03 10:45:00,53.15,53.17,53.09,53.09,87897.0,50.9048,50.9239,50.8473,50.8473,87897.0
2024-06-03 10:50:00,53.1,53.1,53.02,53.04,39815.0,50.8569,50.8569,50.7803,50.7994,39815.0
2024-06-03 10:55:00,53.04,53.04,53.0,53.03,126896.0,50.7994,50.7994,50.7611,50.7898,126896.0
2024-06-03 11:00:00,53.03,53.03,52.98,52.98,132779.0,50.7898,50.7898,50.7419,50.7419,132779.0
2024-06-03 11:05:00,52.98,53.02,52.96,53.02,55317.0,50.7419,50.7803,50.7228,50.7803,55317.0
2024-06-03 11:10:00,53.03,53.04,53.01,53.03,32513.0,50.7898,50.7994,50.7707,50.7898,32513.0
2024-06-03 11:15:00,53.04,53.05,53.01,53.04,57377.0,50.7994,50.809,50.7707,50.7994,57377.0
2024-06-03 11:20:00,53.04,53.06,53.02,53.05,41128.0,50.7994,50.8186,50.7803,50.809,41128.0
2024-06-03 11:25:00,53.06,53.07,53.04,53.05,28626.0,50.8186,50.8281,50.7994,50.809,28626.0
2024-06-03 11:30:00,53.06,53.07,53.04,53.05,62518.0,50.8186,50.8281,50.7994,50.809,62518.0
2024-06-03 11:35:00,53.04,53.1,53.03,53.08,169092.0,50.7994,50.8569,50.7898,50.8377,169092.0
2024-06-03 11:40:00,53.08,53.09,53.05,53.09,84055.0,50.8377,50.8473,50.809,50.8473,84055.0
2024-06-03 11:45:00,53.08,53.08,53.04,53.05,19359.0,50.8377,50.8377,50.7994,50.809,19359.0
2024-06-03 11:50:00,53.05,53.09,53.05,53.08,14282.0,50.809,50.8473,50.809,50.8377,14282.0
2024-06-03 11:55:00,53.08,53.08,53.04,53.05,27434.0,50.8377,50.8377,50.7994,50.809,27434.0
2024-06-03 12:00:00,53.05,53.07,53.02,53.04,46618.0,50.809,50.8281,50.7803,50.7994,46618.0
2024-06-03 12:05:00,53.04,53.04,52.99,53.0,117935.0,50.7994,50.7994,50.7515,50.7611,117935.0
2024-06-03 12:10:00,53.01,53.03,52.93,52.93,47687.0,50.7707,50.7898,50.6941,50.6941,47687.0
2024-06-03 12:15:00,52.94,52.97,52.93,52.93,88435.0,50.7036,50.7324,50.6941,50.6941,88435.0
2024-06-03 12:20:00,52.93,52.95,52.91,52.94,36143.0,50.6941,50.7132,50.6749,50.7036,36143.0
2024-06-03 12:25:00,52.94,52.97,52.94,52.96,22112.0,50.7036,50.7324,50.7036,50.7228,22112.0
2024-06-03 12:30:00,52.96,52.97,52.93,52.93,51965.0,50.7228,50.7324,50.6941,50.6941,51965.0
2024-06-03 12:35:00,52.94,52.98,52.93,52.98,34416.0,50.7036,50.7419,50.6941,50.7419,34416.0
2024-06-03 12:40:00,52.98,52.99,52.96,52.98,80192.0,50.7419,50.7515,50.7228,50.7419,80192.0
2024-06-03 12:45:00,52.97,53.0,52.97,52.99,86369.0,50.7324,50.7611,50.7324,50.7515,86369.0
2024-06-03 12:50:00,52.98,52.98,52.94,52.97,29836.0,50.7419,50.7419,50.7036,50.7324,29836.0
2024-06-03 12:55:00,52.97,52.99,52.96,52.96,69380.0,50.7324,50.7515,50.7228,50.7228,69380.0
2024-06-03 13:00:00,52.97,52.98,52.94,52.94,33432.0,50.7324,50.7419,50.7036,50.7036,33432.0
2024-06-03 13:05:00,52.95,52.97,52.94,52.97,35816.0,50.7132,50.7324,50.7036,50.7324,35816.0
2024-06-03 13:10:00,52.96,52.96,52.9,52.94,139511.0,50.7228,50.7228,50.6653,50.7036,139511.0
2024-06-03 13:15:00,52.94,53.0,52.93,52.98,53517.0,50.7036,50.7611,50.6941,50.7419,53517.0
2024-06-03 13:20:00,52.99,53.01,52.98,52.98,70631.0,50.7515,50.7707,50.7419,50.7419,70631.0
2024-06-03 13:25:00,52.98,53.02,52.98,53.02,44871.0,50.7419,50.7803,50.7419,50.7803,44871.0
2024-06-03 13:30:00,53.02,53.05,53.01,53.03,16714.0,50.7803,50.809,50.7707,50.7898,16714.0
2024-06-03 13:35:00,53.02,53.07,53.02,53.05,23367.0,50.7803,50.8281,50.7803,50.809,23367.0
2024-06-03 13:40:00,53.05,53.07,53.04,53.06,20568.0,50.809,50.8281,50.7994,50.8186,20568.0
2024-06-03 13:45:00,53.06,53.08,53.04,53.05,31083.0,50.8186,50.8377,50.7994,50.809,31083.0
2024-06-03 13:50:00,53.05,53.05,53.02,53.04,37660.0,50.809,50.809,50.7803,50.7994,37660.0
2024-06-03 13:55:00,53.05,53.06,53.02,53.05,17306.0,50.809,50.8186,50.7803,50.809,17306.0
2024-06-03 14:00:00,53.05,53.07,53.04,53.07,93162.0,50.809,50.8281,50.7994,50.8281,93162.0
2024-06-03 14:05:00,53.07,53.09,53.05,53.07,33313.0,50.8281,50.8473,50.809,50.8281,33313.0
2024-06-03 14:10:00,53.07,53.08,53.02,53.02,39781.0,50.8281,50.8377,50.7803,50.7803,39781.0
2024-06-03 14:15:00,53.03,53.07,53.02,53.07,28594.0,50.7898,50.8281,50.7803,50.8281,28594.0
2024-06-03 14:20:00,53.07,53.11,53.06,53.1,31786.0,50.8281,50.8664,50.8186,50.8569,31786.0
2024-06-03 14:25:00,53.1,53.13,53.09,53.1,48958.0,50.8569,50.8856,50.8473,50.8569,48958.0
2024-06-03 14:30:00,53.11,53.13,53.1,53.12,77295.0,50.8664,50.8856,50.8569,50.876,77295.0
2024-06-03 14:35:00,53.12,53.14,53.11,53.14,31562.0,50.876,50.8952,50.8664,50.8952,31562.0
2024-06-03 14:40:00,53.13,53.16,53.11,53.11,35322.0,50.8856,50.9143,50.8664,50.8664,35322.0
2024-06-03 14:45:00,53.11,53.13,53.11,53.12,18744.0,50.8664,50.8856,50.8664,50.876,18744.0
2024-06-03 14:50:00,53.12,53.13,53.09,53.1,32967.0,50.876,50.8856,50.8473,50.8569,32967.0
2024-06-03 14:55:00,53.1,53.11,53.08,53.1,30401.0,50.8569,50.8664,50.8377,50.8569,30401.0
2024-06-03 15:00:00,53.11,53.12,53.1,53.12,28748.0,50.8664,50.876,50.8569,50.876,28748.0
2024-06-03 15:05:00,53.12,53.12,53.09,53.11,199374.0,50.876,50.876,50.8473,50.8664,199374.0
2024-06-03 15:10:00,53.11,53.13,53.1,53.12,94205.0,50.8664,50.8856,50.8569,50.876,94205.0
2024-06-03 15:15:00,53.12,53.12,53.1,53.11,67585.0,50.876,50.876,50.8569,50.8664,67585.0
2024-06-03 15:20:00,53.11,53.13,53.09,53.12,74938.0,50.8664,50.8856,50.8473,50.876,74938.0
2024-06-03 15:25:00,53.12,53.13,53.11,53.12,155324.0,50.876,50.8856,50.8664,50.876,155324.0
2024-06-03 15:30:00,53.12,53.12,53.09,53.12,47829.0,50.876,50.876,50.8473,50.876,47829.0
2024-06-03 15:35:00,53.11,53.12,53.1,53.11,59859.0,50.8664,50.876,50.8569,50.8664,59859.0
2024-06-03 15:40:00,53.11,53.11,53.09,53.1,52724.0,50.8664,50.8664,50.8473,50.8569,52724.0
2024-06-03 15:45:00,53.1,53.13,53.09,53.13,105709.0,50.8569,50.8856,50.8473,50.8856,105709.0
2024-06-03 15:50:00,53.13,53.16,53.12,53.15,119651.0,50.8856,50.9143,50.876,50.9048,119651.0
2024-06-03 15:55:00,53.15,53.16,53.13,53.16,238664.0,50.9048,50.9143,50.8856,50.9143,238664.0
2024-06-04 09:30:00,52.26,52.29,52.19,52.19,149376.0,50.0524,50.0811,49.9853,49.9853,149376.0
2024-06-04 09:35:00,52.19,52.27,52.18,52.26,114203.0,49.9853,50.0619,49.9757,50.0524,114203.0
2024-06-04 09:40:00,52.25,52.27,52.22,52.26,85299.0,50.0428,50.0619,50.014,50.0524,85299.0
2024-06-04 09:45:00,52.25,52.29,52.24,52.27,186672.0,50.0428,50.0811,50.0332,50.0619,186672.0
2024-06-04 09:50:00,52.28,52.31,52.27,52.3,153057.0,50.0715,50.1002,50.0619,50.0907,153057.0
2024-06-04 09:55:00,52.3,52.33,52.26,52.3,229010.0,50.0907,50.1194,50.0524,50.0907,229010.0
2024-06-04 10:00:00,52.3,52.43,52.3,52.38,624581.0,50.0907,50.2152,50.0907,50.1673,624581.0
2024-06-04 10:05:00,52.38,52.38,52.3,52.33,230974.0,50.1673,50.1673,50.0907,50.1194,230974.0
2024-06-04 10:10:00,52.33,52.36,52.27,52.3,56251.0,50.1194,50.1481,50.0619,50.0907,56251.0
2024-06-04 10:15:00,52.3,52.36,52.29,52.35,122911.0,50.0907,50.1481,50.0811,50.1386,122911.0
2024-06-04 10:20:00,52.35,52.38,52.29,52.31,38385.0,50.1386,50.1673,50.0811,50.1002,38385.0
2024-06-04 10:25:00,52.3,52.36,52.29,52.35,47621.0,50.0907,50.1481,50.0811,50.1386,47621.0
2024-06-04 10:30:00,52.34,52.4,52.32,52.33,127449.0,50.129,50.1864,50.1098,50.1194,127449.0
2024-06-04 10:35:00,52.33,52.34,52.29,52.33,80303.0,50.1194,50.129,50.0811,50.1194,80303.0
2024-06-04 10:40:00,52.34,52.36,52.32,52.34,143549.0,50.129,50.1481,50.1098,50.129,143549.0
2024-06-04 10:45:00,52.34,52.35,52.27,52.29,141955.0,50.129,50.1386,50.0619,50.0811,141955.0
2024-06-04 10:50:00,52.3,52.31,52.28,52.3,270490.0,50.0907,50.1002,50.0715,50.0907,270490.0
2024-06-04 10:55:00,52.29,52.31,52.25,52.27,118653.0,50.0811,50.1002,50.0428,50.0619,118653.0
2024-06-04 11:00:00,52.27,52.3,52.26,52.29,376270.0,50.0619,50.0907,50.0524,50.0811,376270.0
2024-06-04 11:05:00,52.3,52.31,52.22,52.25,185394.0,50.0907,50.1002,50.014,50.0428,185394.0
2024-06-04 11:10:00,52.25,52.27,52.21,52.21,72331.0,50.0428,50.0619,50.0045,50.0045,72331.0
2024-06-04 11:15:00,52.22,52.26,52.21,52.23,196921.0,50.014,50.0524,50.0045,50.0236,196921.0
2024-06-04 11:20:00,52.23,52.26,52.22,52.23,305056.0,50.0236,50.0524,50.014,50.0236,305056.0
2024-06-04 11:25:00,52.23,52.24,52.19,52.21,96099.0,50.0236,50.0332,49.9853,50.0045,96099.0
2024-06-04 11:30:00,52.21,52.21,52.17,52.18,91562.0,50.0045,50.0045,49.9662,49.9757,91562.0
2024-06-04 11:35:00,52.18,52.19,52.16,52.18,76025.0,49.9757,49.9853,49.9566,49.9757,76025.0
2024-06-04 11:40:00,52.18,52.18,52.14,52.15,125493.0,49.9757,49.9757,49.9374,49.947,125493.0
2024-06-04 11:45:00,52.15,52.17,52.13,52.15,75838.0,49.947,49.9662,49.9278,49.947,75838.0
2024-06-04 11:50:00,52.15,52.18,52.14,52.17,52501.0,49.947,49.9757,49.9374,49.9662,52501.0
2024-06-04 11:55:00,52.18,52.18,52.14,52.14,69933.0,49.9757,49.9757,49.9374,49.9374,69933.0
2024-06-04 12:00:00,52.15,52.17,52.12,52.15,61709.0,49.947,49.9662,49.9183,49.947,61709.0
2024-06-04 12:05:00,52.15,52.15,52.08,52.11,83401.0,49.947,49.947,49.88,49.9087,83401.0
2024-06-04 12:10:00,52.11,52.13,52.1,52.13,48377.0,49.9087,49.9278,49.8991,49.9278,48377.0
2024-06-04 12:15:00,52.13,52.14,52.11,52.14,63848.0,49.9278,49.9374,49.9087,49.9374,63848.0
2024-06-04 12:20:00,52.14,52.15,52.11,52.13,39792.0,49.9374,49.947,49.9087,49.9278,39792.0
2024-06-04 12:25:00,52.13,52.16,52.12,52.15,108929.0,49.9278,49.9566,49.9183,49.947,108929.0
2024-06-04 12:30:00,52.14,52.15,52.12,52.15,44923.0,49.9374,49.947,49.9183,49.947,44923.0
2024-06-04 12:35:00,52.15,52.16,52.1,52.13,51418.0,49.947,49.9566,49.8991,49.9278,51418.0
2024-06-04 12:40:00,52.14,52.19,52.13,52.19,56115.0,49.9374,49.9853,49.9278,49.9853,56115.0
2024-06-04 12:45:00,52.2,52.23,52.19,52.23,75154.0,49.9949,50.0236,49.9853,50.0236,75154.0
2024-06-04 12:50:00,52.23,52.23,52.17,52.2,50187.0,50.0236,50.0236,49.9662,49.9949,50187.0
2024-06-04 12:55:00,52.2,52.22,52.19,52.21,41874.0,49.9949,50.014,49.9853,50.0045,41874.0
2024-06-04 13:00:00,52.22,52.22,52.18,52.21,39152.0,50.014,50.014,49.9757,50.0045,39152.0
2024-06-04 13:05:00,52.21,52.21,52.16,52.18,18383.0,50.0045,50.0045,49.9566,49.9757,18383.0
2024-06-04 13:10:00,52.18,52.22,52.17,52.21,20827.0,49.9757,50.014,49.9662,50.0045,20827.0
2024-06-04 13:15:00,52.21,52.24,52.19,52.24,37249.0,50.0045,50.0332,49.9853,50.0332,37249.0
2024-06-04 13:20:00,52.23,52.25,52.23,52.23,24234.0,50.0236,50.0428,50.0236,50.0236,24234.0
2024-06-04 13:25:00,52.23,52.27,52.21,52.27,26697.0,50.0236,50.0619,50.0045,50.0619,26697.0
2024-06-04 13:30:00,52.27,52.28,52.24,52.24,39242.0,50.0619,50.0715,50.0332,50.0332,39242.0
2024-06-04 13:35:00,52.24,52.27,52.23,52.27,50408.0,50.0332,50.0619,50.0236,50.0619,50408.0
2024-06-04 13:40:00,52.27,52.29,52.26,52.26,34479.0,50.0619,50.0811,50.0524,50.0524,34479.0
2024-06-04 13:45:00,52.26,52.29,52.26,52.28,12999.0,50.0524,50.0811,50.0524,50.0715,12999.0
2024-06-04 13:50:00,52.28,52.3,52.27,52.29,36956.0,50.0715,50.0907,50.0619,50.0811,36956.0
2024-06-04 13:55:00,52.28,52.3,52.26,52.28,22693.0,50.0715,50.0907,50.0524,50.0715,22693.0
2024-06-04 14:00:00,52.28,52.3,52.26,52.29,54764.0,50.0715,50.0907,50.0524,50.0811,54764.0
2024-06-04 14:05:00,52.3,52.31,52.28,52.3,17391.0,50.0907,50.1002,50.0715,50.0907,17391.0
2024-06-04 14:10:00,52.3,52.32,52.29,52.31,23703.0,50.0907,50.1098,50.0811,50.1002,23703.0
2024-06-04 14:15:00,52.31,52.36,52.31,52.35,91231.0,50.1002,50.1481,50.1002,50.1386,91231.0
2024-06-04 14:20:00,52.35,52.39,52.34,52.39,130594.0,50.1386,50.1769,50.129,50.1769,130594.0
2024-06-04 14:25:00,52.38,52.39,52.34,52.38,55710.0,50.1673,50.1769,50.129,50.1673,55710.0
2024-06-04 14:30:00,52.38,52.39,52.35,52.36,51325.0,50.1673,50.1769,50.1386,50.1481,51325.0
2024-06-04 14:35:00,52.36,52.37,52.34,52.36,41529.0,50.1481,50.1577,50.129,50.1481,41529.0
2024-06-04 14:40:00,52.36,52.39,52.35,52.39,37876.0,50.1481,50.1769,50.1386,50.1769,37876.0
2024-06-04 14:45:00,52.39,52.42,52.38,52.4,27642.0,50.1769,50.2056,50.1673,50.1864,27642.0
2024-06-04 14:50:00,52.41,52.41,52.39,52.39,19137.0,50.196,50.196,50.1769,50.1769,19137.0
2024-06-04 14:55:00,52.39,52.39,52.35,52.37,44484.0,50.1769,50.1769,50.1386,50.1577,44484.0
2024-06-04 15:00:00,52.36,52.37,52.27,52.28,116336.0,50.1481,50.1577,50.0619,50.0715,116336.0
2024-06-04 15:05:00,52.27,52.31,52.26,52.31,98099.0,50.0619,50.1002,50.0524,50.1002,98099.0
2024-06-04 15:10:00,52.3,52.33,52.3,52.32,32738.0,50.0907,50.1194,50.0907,50.1098,32738.0
2024-06-04 15:15:00,52.32,52.34,52.31,52.32,38091.0,50.1098,50.129,50.1002,50.1098,38091.0
2024-06-04 15:20:00,52.32,52.34,52.32,52.34,34123.0,50.1098,50.129,50.1098,50.129,34123.0
2024-06-04 15:25:00,52.34,52.34,52.31,52.33,84993.0,50.129,50.129,50.1002,50.1194,84993.0
2024-06-04 15:30:00,52.33,52.33,52.29,52.33,43496.0,50.1194,50.1194,50.0811,50.1194,43496.0
2024-06-04 15:35:00,52.32,52.32,52.29,52.31,66238.0,50.1098,50.1098,50.0811,50.1002,66238.0
2024-06-04 15:40:00,52.32,52.36,52.31,52.36,48437.0,50.1098,50.1481,50.1002,50.1481,48437.0
2024-06-04 15:45:00,52.36,52.36,52.31,52.32,53428.0,50.1481,50.1481,50.1002,50.1098,53428.0
2024-06-04 15:50:00,52.31,52.36,52.31,52.35,131809.0,50.1002,50.1481,50.1002,50.1386,131809.0
2024-06-04 15:55:00,52.35,52.38,52.34,52.38,156428.0,50.1386,50.1673,50.129,50.1673,156428.0
2024-06-05 09:30:00,52.87,52.95,52.85,52.91,103317.0,50.6366,50.7132,50.6174,50.6749,103317.0
2024-06-05 09:35:00,52.9,52.9,52.84,52.88,57506.0,50.6653,50.6653,50.6079,50.6462,57506.0
2024-06-05 09:40:00,52.89,52.92,52.88,52.91,38302.0,50.6557,50.6845,50.6462,50.6749,38302.0
2024-06-05 09:45:00,52.92,52.93,52.86,52.9,145748.0,50.6845,50.6941,50.627,50.6653,145748.0
2024-06-05 09:50:00,52.89,52.91,52.85,52.91,45523.0,50.6557,50.6749,50.6174,50.6749,45523.0
2024-06-05 09:55:00,52.9,52.96,52.87,52.96,52153.0,50.6653,50.7228,50.6366,50.7228,52153.0
2024-06-05 10:00:00,52.95,52.95,52.81,52.83,250804.0,50.7132,50.7132,50.5791,50.5983,250804.0
2024-06-05 10:05:00,52.84,52.84,52.78,52.79,126574.0,50.6079,50.6079,50.5504,50.56,126574.0
2024-06-05 10:10:00,52.79,52.82,52.76,52.79,50810.0,50.56,50.5887,50.5312,50.56,50810.0
2024-06-05 10:15:00,52.79,52.85,52.78,52.85,457727.0,50.56,50.6174,50.5504,50.6174,457727.0
2024-06-05 10:20:00,52.86,52.93,52.85,52.92,72933.0,50.627,50.6941,50.6174,50.6845,72933.0
2024-06-05 10:25:00,52.93,52.95,52.89,52.9,80942.0,50.6941,50.7132,50.6557,50.6653,80942.0
2024-06-05 10:30:00,52.9,52.95,52.88,52.94,46137.0,50.6653,50.7132,50.6462,50.7036,46137.0
2024-06-05 10:35:00,52.94,53.0,52.93,52.99,77341.0,50.7036,50.7611,50.6941,50.7515,77341.0
2024-06-05 10:40:00,53.0,53.01,52.97,52.97,58189.0,50.7611,50.7707,50.7324,50.7324,58189.0
2024-06-05 10:45:00,52.96,52.97,52.95,52.96,61180.0,50.7228,50.7324,50.7132,50.7228,61180.0
2024-06-05 10:50:00,52.96,52.96,52.92,52.94,72182.0,50.7228,50.7228,50.6845,50.7036,72182.0
2024-06-05 10:55:00,52.94,52.94,52.91,52.92,80179.0,50.7036,50.7036,50.6749,50.6845,80179.0
2024-06-05 11:00:00,52.93,52.97,52.93,52.97,72430.0,50.6941,50.7324,50.6941,50.7324,72430.0
2024-06-05 11:05:00,52.97,52.97,52.94,52.95,179003.0,50.7324,50.7324,50.7036,50.7132,179003.0
2024-06-05 11:10:00,52.95,53.0,52.94,53.0,85777.0,50.7132,50.7611,50.7036,50.7611,85777.0
2024-06-05 11:15:00,53.0,53.03,52.99,53.01,67865.0,50.7611,50.7898,50.7515,50.7707,67865.0
2024-06-05 11:20:00,53.01,53.03,52.99,53.02,107154.0,50.7707,50.7898,50.7515,50.7803,107154.0
2024-06-05 11:25:00,53.02,53.07,53.0,53.06,68228.0,50.7803,50.8281,50.7611,50.8186,68228.0
2024-06-05 11:30:00,53.06,53.09,53.04,53.08,54667.0,50.8186,50.8473,50.7994,50.8377,54667.0
2024-06-05 11:35:00,53.08,53.11,53.07,53.08,56072.0,50.8377,50.8664,50.8281,50.8377,56072.0
2024-06-05 11:40:00,53.08,53.1,53.06,53.1,47429.0,50.8377,50.8569,50.8186,50.8569,47429.0
2024-06-05 11:45:00,53.1,53.1,53.05,53.06,55914.0,50.8569,50.8569,50.809,50.8186,55914.0
2024-06-05 11:50:00,53.06,53.07,53.03,53.04,119130.0,50.8186,50.8281,50.7898,50.7994,119130.0
2024-06-05 11:55:00,53.04,53.05,53.02,53.03,25185.0,50.7994,50.809,50.7803,50.7898,25185.0
2024-06-05 12:00:00,53.03,53.04,53.02,53.04,59287.0,50.7898,50.7994,50.7803,50.7994,59287.0
2024-06-05 12:05:00,53.04,53.04,53.01,53.02,67194.0,50.7994,50.7994,50.7707,50.7803,67194.0
2024-06-05 12:10:00,53.02,53.02,53.0,53.01,27533.0,50.7803,50.7803,50.7611,50.7707,27533.0
2024-06-05 12:15:00,53.01,53.03,52.98,53.02,67590.0,50.7707,50.7898,50.7419,50.7803,67590.0
2024-06-05 12:20:00,53.02,53.04,53.01,53.04,44483.0,50.7803,50.7994,50.7707,50.7994,44483.0
2024-06-05 12:25:00,53.04,53.04,53.02,53.03,53731.0,50.7994,50.7994,50.7803,50.7898,53731.0
2024-06-05 12:30:00,53.03,53.05,53.02,53.04,52126.0,50.7898,50.809,50.7803,50.7994,52126.0
2024-06-05 12:35:00,53.04,53.06,53.03,53.05,76380.0,50.7994,50.8186,50.7898,50.809,76380.0
2024-06-05 12:40:00,53.05,53.07,53.03,53.04,131270.0,50.809,50.8281,50.7898,50.7994,131270.0
2024-06-05 12:45:00,53.04,53.04,53.01,53.03,17896.0,50.7994,50.7994,50.7707,50.7898,17896.0
2024-06-05 12:50:00,53.03,53.04,53.02,53.03,43123.0,50.7898,50.7994,50.7803,50.7898,43123.0
2024-06-05 12:55:00,53.03,53.03,53.01,53.01,43342.0,50.7898,50.7898,50.7707,50.7707,43342.0
2024-06-05 13:00:00,53.02,53.04,53.01,53.04,44552.0,50.7803,50.7994,50.7707,50.7994,44552.0
2024-06-05 13:05:00,53.04,53.04,53.01,53.02,85245.0,50.7994,50.7994,50.7707,50.7803,85245.0
2024-06-05 13:10:00,53.02,53.02,53.0,53.01,33339.0,50.7803,50.7803,50.7611,50.7707,33339.0
2024-06-05 13:15:00,53.01,53.03,53.0,53.02,66458.0,50.7707,50.7898,50.7611,50.7803,66458.0
2024-06-05 13:20:00,53.01,53.01,52.98,52.99,63644.0,50.7707,50.7707,50.7419,50.7515,63644.0
2024-06-05 13:25:00,52.99,52.99,52.97,52.98,56773.0,50.7515,50.7515,50.7324,50.7419,56773.0
2024-06-05 13:30:00,52.99,53.01,52.98,53.01,40430.0,50.7515,50.7707,50.7419,50.7707,40430.0
2024-06-05 13:35:00,53.01,53.03,53.0,53.02,37915.0,50.7707,50.7898,50.7611,50.7803,37915.0
2024-06-05 13:40:00,53.02,53.04,53.0,53.04,105470.0,50.7803,50.7994,50.7611,50.7994,105470.0
2024-06-05 13:45:00,53.04,53.04,53.02,53.03,40658.0,50.7994,50.7994,50.7803,50.7898,40658.0
2024-06-05 13:50:00,53.03,53.04,53.02,53.03,29364.0,50.7898,50.7994,50.7803,50.7898,29364.0
2024-06-05 13:55:00,53.03,53.05,53.02,53.05,38529.0,50.7898,50.809,50.7803,50.809,38529.0
2024-06-05 14:00:00,53.05,53.07,53.03,53.07,50244.0,50.809,50.8281,50.7898,50.8281,50244.0
2024-06-05 14:05:00,53.06,53.07,53.05,53.06,33417.0,50.8186,50.8281,50.809,50.8186,33417.0
2024-06-05 14:10:00,53.06,53.06,53.03,53.03,53937.0,50.8186,50.8186,50.7898,50.7898,53937.0
2024-06-05 14:15:00,53.03,53.05,53.02,53.04,33624.0,50.7898,50.809,50.7803,50.7994,33624.0
2024-06-05 14:20:00,53.04,53.06,53.03,53.05,47907.0,50.7994,50.8186,50.7898,50.809,47907.0
2024-06-05 14:25:00,53.05,53.06,53.04,53.06,22994.0,50.809,50.8186,50.7994,50.8186,22994.0
2024-06-05 14:30:00,53.07,53.1,53.05,53.09,79698.0,50.8281,50.8569,50.809,50.8473,79698.0
2024-06-05 14:35:00,53.09,53.1,53.07,53.08,28325.0,50.8473,50.8569,50.8281,50.8377,28325.0
2024-06-05 14:40:00,53.07,53.09,53.07,53.09,46697.0,50.8281,50.8473,50.8281,50.8473,46697.0
2024-06-05 14:45:00,53.08,53.09,53.07,53.08,89494.0,50.8377,50.8473,50.8281,50.8377,89494.0
2024-06-05 14:50:00,53.08,53.11,53.07,53.1,84352.0,50.8377,50.8664,50.8281,50.8569,84352.0
2024-06-05 14:55:00,53.1,53.1,53.09,53.1,21143.0,50.8569,50.8569,50.8473,50.8569,21143.0
2024-06-05 15:00:00,53.1,53.11,53.08,53.1,53550.0,50.8569,50.8664,50.8377,50.8569,53550.0
2024-06-05 15:05:00,53.1,53.1,53.09,53.1,42810.0,50.8569,50.8569,50.8473,50.8569,42810.0
2024-06-05 15:10:00,53.1,53.1,53.08,53.08,47216.0,50.8569,50.8569,50.8377,50.8377,47216.0
2024-06-05 15:15:00,53.08,53.1,53.07,53.1,99203.0,50.8377,50.8569,50.8281,50.8569,99203.0
2024-06-05 15:20:00,53.1,53.11,53.09,53.1,57839.0,50.8569,50.8664,50.8473,50.8569,57839.0
2024-06-05 15:25:00,53.1,53.11,53.08,53.09,39132.0,50.8569,50.8664,50.8377,50.8473,39132.0
2024-06-05 15:30:00,53.09,53.11,53.08,53.1,52143.0,50.8473,50.8664,50.8377,50.8569,52143.0
2024-06-05 15:35:00,53.1,53.12,53.09,53.12,45417.0,50.8569,50.876,50.8473,50.876,45417.0
2024-06-05 15:40:00,53.11,53.12,53.1,53.11,54881.0,50.8664,50.876,50.8569,50.8664,54881.0
2024-06-05 15:45:00,53.11,53.12,53.1,53.11,69916.0,50.8664,50.876,50.8569,50.8664,69916.0
2024-06-05 15:50:00,53.11,53.16,53.1,53.16,80662.0,50.8664,50.9143,50.8569,50.9143,80662.0
2024-06-05 15:55:00,53.16,53.2,53.15,53.2,171066.0,50.9143,50.9526,50.9048,50.9526,171066.0
2024-06-06 09:30:00,53.42,53.42,53.35,53.36,377857.0,51.1634,51.1634,51.0963,51.1059,377857.0
2024-06-06 09:35:00,53.36,53.39,53.33,53.38,117935.0,51.1059,51.1346,51.0772,51.125,117935.0
2024-06-06 09:40:00,53.38,53.41,53.37,53.38,189318.0,51.125,51.1538,51.1155,51.125,189318.0
2024-06-06 09:45:00,53.38,53.39,53.33,53.34,188696.0,51.125,51.1346,51.0772,51.0867,188696.0
2024-06-06 09:50:00,53.34,53.37,53.32,53.34,197132.0,51.0867,51.1155,51.0676,51.0867,197132.0
2024-06-06 09:55:00,53.34,53.36,53.3,53.31,298333.0,51.0867,51.1059,51.0484,51.058,298333.0
2024-06-06 10:00:00,53.31,53.36,53.3,53.34,1152539.0,51.058,51.1059,51.0484,51.0867,1152539.0
2024-06-06 10:05:00,53.34,53.38,53.33,53.37,306742.0,51.0867,51.125,51.0772,51.1155,306742.0
2024-06-06 10:10:00,53.37,53.38,53.33,53.34,304119.0,51.1155,51.125,51.0772,51.0867,304119.0
2024-06-06 10:15:00,53.33,53.34,53.29,53.3,242192.0,51.0772,51.0867,51.0388,51.0484,242192.0
2024-06-06 10:20:00,53.31,53.34,53.29,53.34,138853.0,51.058,51.0867,51.0388,51.0867,138853.0
2024-06-06 10:25:00,53.34,53.34,53.3,53.3,497736.0,51.0867,51.0867,51.0484,51.0484,497736.0
2024-06-06 10:30:00,53.3,53.34,53.28,53.33,353983.0,51.0484,51.0867,51.0293,51.0772,353983.0
2024-06-06 10:35:00,53.32,53.36,53.32,53.34,410332.0,51.0676,51.1059,51.0676,51.0867,410332.0
2024-06-06 10:40:00,53.34,53.35,53.33,53.34,215338.0,51.0867,51.0963,51.0772,51.0867,215338.0
2024-06-06 10:45:00,53.34,53.37,53.34,53.37,253602.0,51.0867,51.1155,51.0867,51.1155,253602.0
2024-06-06 10:50:00,53.37,53.37,53.33,53.36,2265126.0,51.1155,51.1155,51.0772,51.1059,2265126.0
2024-06-06 10:55:00,53.36,53.37,53.33,53.34,201911.0,51.1059,51.1155,51.0772,51.0867,201911.0
2024-06-06 11:00:00,53.34,53.35,53.33,53.34,129592.0,51.0867,51.0963,51.0772,51.0867,129592.0
2024-06-06 11:05:00,53.34,53.38,53.34,53.38,115605.0,51.0867,51.125,51.0867,51.125,115605.0
2024-06-06 11:10:00,53.37,53.39,53.36,53.38,374961.0,51.1155,51.1346,51.1059,51.125,374961.0
2024-06-06 11:15:00,53.37,53.41,53.37,53.4,105741.0,51.1155,51.1538,51.1155,51.1442,105741.0
2024-06-06 11:20:00,53.4,53.42,53.39,53.41,195615.0,51.1442,51.1634,51.1346,51.1538,195615.0
2024-06-06 11:25:00,53.4,53.44,53.4,53.44,135785.0,51.1442,51.1825,51.1442,51.1825,135785.0
2024-06-06 11:30:00,53.44,53.45,53.41,53.44,197898.0,51.1825,51.1921,51.1538,51.1825,197898.0
2024-06-06 11:35:00,53.44,53.48,53.43,53.46,289531.0,51.1825,51.2208,51.1729,51.2017,289531.0
2024-06-06 11:40:00,53.46,53.49,53.44,53.44,193478.0,51.2017,51.2304,51.1825,51.1825,193478.0
2024-06-06 11:45:00,53.45,53.47,53.44,53.45,88278.0,51.1921,51.2112,51.1825,51.1921,88278.0
2024-06-06 11:50:00,53.45,53.48,53.44,53.48,427814.0,51.1921,51.2208,51.1825,51.2208,427814.0
2024-06-06 11:55:00,53.47,53.48,53.45,53.46,84212.0,51.2112,51.2208,51.1921,51.2017,84212.0
2024-06-06 12:00:00,53.45,53.48,53.45,53.46,142684.0,51.1921,51.2208,51.1921,51.2017,142684.0
2024-06-06 12:05:00,53.47,53.48,53.44,53.46,330385.0,51.2112,51.2208,51.1825,51.2017,330385.0
2024-06-06 12:10:00,53.46,53.46,53.43,53.45,61233.0,51.2017,51.2017,51.1729,51.1921,61233.0
2024-06-06 12:15:00,53.44,53.45,53.4,53.42,349462.0,51.1825,51.1921,51.1442,51.1634,349462.0
2024-06-06 12:20:00,53.41,53.43,53.4,53.41,58320.0,51.1538,51.1729,51.1442,51.1538,58320.0
2024-06-06 12:25:00,53.41,53.43,53.41,53.42,794277.0,51.1538,51.1729,51.1538,51.1634,794277.0
2024-06-06 12:30:00,53.41,53.42,53.37,53.39,90703.0,51.1538,51.1634,51.1155,51.1346,90703.0
2024-06-06 12:35:00,53.38,53.39,53.36,53.37,46311.0,51.125,51.1346,51.1059,51.1155,46311.0
2024-06-06 12:40:00,53.37,53.38,53.35,53.35,98765.0,51.1155,51.125,51.0963,51.0963,98765.0
2024-06-06 12:45:00,53.35,53.38,53.35,53.37,63722.0,51.0963,51.125,51.0963,51.1155,63722.0
2024-06-06 12:50:00,53.37,53.37,53.35,53.37,92086.0,51.1155,51.1155,51.0963,51.1155,92086.0
2024-06-06 12:55:00,53.37,53.37,53.35,53.37,81416.0,51.1155,51.1155,51.0963,51.1155,81416.0
2024-06-06 13:00:00,53.37,53.38,53.35,53.38,88329.0,51.1155,51.125,51.0963,51.125,88329.0
2024-06-06 13:05:00,53.38,53.39,53.37,53.38,24472.0,51.125,51.1346,51.1155,51.125,24472.0
2024-06-06 13:10:00,53.38,53.42,53.37,53.41,680583.0,51.125,51.1634,51.1155,51.1538,680583.0
2024-06-06 13:15:00,53.41,53.44,53.41,53.44,590450.0,51.1538,51.1825,51.1538,51.1825,590450.0
2024-06-06 13:20:00,53.43,53.47,53.43,53.47,660127.0,51.1729,51.2112,51.1729,51.2112,660127.0
2024-06-06 13:25:00,53.47,53.48,53.46,53.48,768587.0,51.2112,51.2208,51.2017,51.2208,768587.0
2024-06-06 13:30:00,53.48,53.49,53.47,53.49,895703.0,51.2208,51.2304,51.2112,51.2304,895703.0
2024-06-06 13:35:00,53.49,53.5,53.48,53.49,600503.0,51.2304,51.24,51.2208,51.2304,600503.0
2024-06-06 13:40:00,53.5,53.5,53.49,53.5,434276.0,51.24,51.24,51.2304,51.24,434276.0
2024-06-06 13:45:00,53.5,53.5,53.48,53.48,501461.0,51.24,51.24,51.2208,51.2208,501461.0
2024-06-06 13:50:00,53.48,53.49,53.47,53.49,474971.0,51.2208,51.2304,51.2112,51.2304,474971.0
2024-06-06 13:55:00,53.49,53.49,53.47,53.48,582477.0,51.2304,51.2304,51.2112,51.2208,582477.0
2024-06-06 14:00:00,53.48,53.49,53.45,53.46,1097375.0,51.2208,51.2304,51.1921,51.2017,1097375.0
2024-06-06 14:05:00,53.45,53.45,53.38,53.39,673448.0,51.1921,51.1921,51.125,51.1346,673448.0
2024-06-06 14:10:00,53.39,53.41,53.38,53.4,646652.0,51.1346,51.1538,51.125,51.1442,646652.0
2024-06-06 14:15:00,53.4,53.43,53.4,53.42,724599.0,51.1442,51.1729,51.1442,51.1634,724599.0
2024-06-06 14:20:00,53.43,53.44,53.42,53.43,1170890.0,51.1729,51.1825,51.1634,51.1729,1170890.0
2024-06-06 14:25:00,53.43,53.43,53.42,53.43,732067.0,51.1729,51.1729,51.1634,51.1729,732067.0
2024-06-06 14:30:00,53.43,53.45,53.42,53.44,824520.0,51.1729,51.1921,51.1634,51.1825,824520.0
2024-06-06 14:35:00,53.44,53.45,53.43,53.45,642495.0,51.1825,51.1921,51.1729,51.1921,642495.0
2024-06-06 14:40:00,53.45,53.48,53.44,53.47,556958.0,51.1921,51.2208,51.1825,51.2112,556958.0
2024-06-06 14:45:00,53.47,53.48,53.47,53.47,461528.0,51.2112,51.2208,51.2112,51.2112,461528.0
2024-06-06 14:50:00,53.48,53.5,53.47,53.5,995917.0,51.2208,51.24,51.2112,51.24,995917.0
2024-06-06 14:55:00,53.5,53.51,53.48,53.5,622269.0,51.24,51.2496,51.2208,51.24,622269.0
2024-06-06 15:00:00,53.5,53.51,53.49,53.5,953258.0,51.24,51.2496,51.2304,51.24,953258.0
2024-06-06 15:05:00,53.49,53.51,53.49,53.51,538780.0,51.2304,51.2496,51.2304,51.2496,538780.0
2024-06-06 15:10:00,53.51,53.51,53.49,53.5,653901.0,51.2496,51.2496,51.2304,51.24,653901.0
2024-06-06 15:15:00,53.5,53.5,53.49,53.5,650862.0,51.24,51.24,51.2304,51.24,650862.0
2024-06-06 15:20:00,53.5,53.5,53.47,53.48,863863.0,51.24,51.24,51.2112,51.2208,863863.0
2024-06-06 15:25:00,53.48,53.49,53.45,53.48,885163.0,51.2208,51.2304,51.1921,51.2208,885163.0
2024-06-06 15:30:00,53.48,53.49,53.47,53.47,1546624.0,51.2208,51.2304,51.2112,51.2112,1546624.0
2024-06-06 15:35:00,53.47,53.48,53.46,53.48,1321043.0,51.2112,51.2208,51.2017,51.2208,1321043.0
2024-06-06 15:40:00,53.48,53.5,53.47,53.5,870727.0,51.2208,51.24,51.2112,51.24,870727.0
2024-06-06 15:45:00,53.5,53.51,53.48,53.5,441985.0,51.24,51.2496,51.2208,51.24,441985.0
2024-06-06 15:50:00,53.5,53.5,53.45,53.48,358779.0,51.24,51.24,51.1921,51.2208,358779.0
2024-06-06 15:55:00,53.47,53.49,53.45,53.49,272717.0,51.2112,51.2304,51.1921,51.2304,272717.0
2024-06-07 09:30:00,53.29,53.29,53.23,53.23,184732.0,51.0388,51.0388,50.9814,50.9814,184732.0
2024-06-07 09:35:00,53.24,53.33,53.24,53.31,96488.0,50.991,51.0772,50.991,51.058,96488.0
2024-06-07 09:40:00,53.29,53.35,53.28,53.33,54586.0,51.0388,51.0963,51.0293,51.0772,54586.0
2024-06-07 09:45:00,53.33,53.36,53.28,53.29,99776.0,51.0772,51.1059,51.0293,51.0388,99776.0
2024-06-07 09:50:00,53.29,53.32,53.27,53.27,60370.0,51.0388,51.0676,51.0197,51.0197,60370.0
2024-06-07 09:55:00,53.28,53.29,53.25,53.29,59924.0,51.0293,51.0388,51.0005,51.0388,59924.0
2024-06-07 10:00:00,53.29,53.31,53.27,53.3,62982.0,51.0388,51.058,51.0197,51.0484,62982.0
2024-06-07 10:05:00,53.3,53.31,53.27,53.3,63417.0,51.0484,51.058,51.0197,51.0484,63417.0
2024-06-07 10:10:00,53.29,53.3,53.23,53.23,60808.0,51.0388,51.0484,50.9814,50.9814,60808.0
2024-06-07 10:15:00,53.23,53.3,53.21,53.3,52542.0,50.9814,51.0484,50.9622,51.0484,52542.0
2024-06-07 10:20:00,53.3,53.3,53.25,53.26,74054.0,51.0484,51.0484,51.0005,51.0101,74054.0
2024-06-07 10:25:00,53.25,53.3,53.25,53.3,53970.0,51.0005,51.0484,51.0005,51.0484,53970.0
2024-06-07 10:30:00,53.28,53.28,53.24,53.25,80145.0,51.0293,51.0293,50.991,51.0005,80145.0
2024-06-07 10:35:00,53.25,53.3,53.24,53.3,55935.0,51.0005,51.0484,50.991,51.0484,55935.0
2024-06-07 10:40:00,53.3,53.33,53.29,53.3,56786.0,51.0484,51.0772,51.0388,51.0484,56786.0
2024-06-07 10:45:00,53.3,53.31,53.26,53.26,115118.0,51.0484,51.058,51.0101,51.0101,115118.0
2024-06-07 10:50:00,53.26,53.26,53.22,53.23,135989.0,51.0101,51.0101,50.9718,50.9814,135989.0
2024-06-07 10:55:00,53.24,53.24,53.18,53.2,275036.0,50.991,50.991,50.9335,50.9526,275036.0
2024-06-07 11:00:00,53.2,53.2,53.16,53.18,236328.0,50.9526,50.9526,50.9143,50.9335,236328.0
2024-06-07 11:05:00,53.18,53.18,53.13,53.15,82910.0,50.9335,50.9335,50.8856,50.9048,82910.0
2024-06-07 11:10:00,53.15,53.18,53.13,53.18,125126.0,50.9048,50.9335,50.8856,50.9335,125126.0
2024-06-07 11:15:00,53.17,53.18,53.13,53.14,90212.0,50.9239,50.9335,50.8856,50.8952,90212.0
2024-06-07 11:20:00,53.14,53.16,53.13,53.16,210848.0,50.8952,50.9143,50.8856,50.9143,210848.0
2024-06-07 11:25:00,53.16,53.17,53.14,53.15,204783.0,50.9143,50.9239,50.8952,50.9048,204783.0
2024-06-07 11:30:00,53.15,53.2,53.14,53.16,197350.0,50.9048,50.9526,50.8952,50.9143,197350.0
2024-06-07 11:35:00,53.17,53.17,53.12,53.13,114592.0,50.9239,50.9239,50.876,50.8856,114592.0
2024-06-07 11:40:00,53.14,53.17,53.13,53.15,210758.0,50.8952,50.9239,50.8856,50.9048,210758.0
2024-06-07 11:45:00,53.15,53.16,53.14,53.15,48914.0,50.9048,50.9143,50.8952,50.9048,48914.0
2024-06-07 11:50:00,53.16,53.16,53.14,53.16,90679.0,50.9143,50.9143,50.8952,50.9143,90679.0
2024-06-07 11:55:00,53.15,53.17,53.14,53.15,99616.0,50.9048,50.9239,50.8952,50.9048,99616.0
2024-06-07 12:00:00,53.14,53.16,53.12,53.16,55717.0,50.8952,50.9143,50.876,50.9143,55717.0
2024-06-07 12:05:00,53.15,53.19,53.14,53.16,140288.0,50.9048,50.9431,50.8952,50.9143,140288.0
2024-06-07 12:10:00,53.17,53.19,53.15,53.16,1075641.0,50.9239,50.9431,50.9048,50.9143,1075641.0
2024-06-07 12:15:00,53.16,53.17,53.15,53.15,62311.0,50.9143,50.9239,50.9048,50.9048,62311.0
2024-06-07 12:20:00,53.15,53.16,53.14,53.16,98752.0,50.9048,50.9143,50.8952,50.9143,98752.0
2024-06-07 12:25:00,53.15,53.17,53.15,53.16,75356.0,50.9048,50.9239,50.9048,50.9143,75356.0
2024-06-07 12:30:00,53.16,53.18,53.09,53.1,374463.0,50.9143,50.9335,50.8473,50.8569,374463.0
2024-06-07 12:35:00,53.1,53.1,53.08,53.1,112650.0,50.8569,50.8569,50.8377,50.8569,112650.0
2024-06-07 12:40:00,53.1,53.11,53.08,53.1,26640.0,50.8569,50.8664,50.8377,50.8569,26640.0
2024-06-07 12:45:00,53.09,53.09,53.04,53.05,66250.0,50.8473,50.8473,50.7994,50.809,66250.0
2024-06-07 12:50:00,53.06,53.09,53.06,53.09,52439.0,50.8186,50.8473,50.8186,50.8473,52439.0
2024-06-07 12:55:00,53.08,53.1,53.08,53.1,33401.0,50.8377,50.8569,50.8377,50.8569,33401.0
2024-06-07 13:00:00,53.09,53.1,53.05,53.05,62155.0,50.8473,50.8569,50.809,50.809,62155.0
2024-06-07 13:05:00,53.05,53.07,53.04,53.05,36320.0,50.809,50.8281,50.7994,50.809,36320.0
2024-06-07 13:10:00,53.05,53.07,53.04,53.05,147227.0,50.809,50.8281,50.7994,50.809,147227.0
2024-06-07 13:15:00,53.05,53.08,53.04,53.08,14758.0,50.809,50.8377,50.7994,50.8377,14758.0
2024-06-07 13:20:00,53.08,53.11,53.07,53.1,22810.0,50.8377,50.8664,50.8281,50.8569,22810.0
2024-06-07 13:25:00,53.11,53.11,53.07,53.08,34281.0,50.8664,50.8664,50.8281,50.8377,34281.0
2024-06-07 13:30:00,53.07,53.08,53.06,53.07,86190.0,50.8281,50.8377,50.8186,50.8281,86190.0
2024-06-07 13:35:00,53.08,53.09,53.06,53.09,218717.0,50.8377,50.8473,50.8186,50.8473,218717.0
2024-06-07 13:40:00,53.09,53.09,53.06,53.07,21870.0,50.8473,50.8473,50.8186,50.8281,21870.0
2024-06-07 13:45:00,53.08,53.08,53.06,53.07,21885.0,50.8377,50.8377,50.8186,50.8281,21885.0
2024-06-07 13:50:00,53.07,53.08,53.05,53.05,49104.0,50.8281,50.8377,50.809,50.809,49104.0
2024-06-07 13:55:00,53.05,53.06,53.03,53.04,320429.0,50.809,50.8186,50.7898,50.7994,320429.0
2024-06-07 14:00:00,53.03,53.03,52.96,52.99,75195.0,50.7898,50.7898,50.7228,50.7515,75195.0
2024-06-07 14:05:00,53.0,53.0,52.95,52.97,83749.0,50.7611,50.7611,50.7132,50.7324,83749.0
2024-06-07 14:10:00,52.96,52.97,52.91,52.91,29013.0,50.7228,50.7324,50.6749,50.6749,29013.0
2024-06-07 14:15:00,52.91,52.95,52.91,52.95,29514.0,50.6749,50.7132,50.6749,50.7132,29514.0
2024-06-07 14:20:00,52.95,52.99,52.94,52.97,56750.0,50.7132,50.7515,50.7036,50.7324,56750.0
2024-06-07 14:25:00,52.96,52.99,52.96,52.98,30074.0,50.7228,50.7515,50.7228,50.7419,30074.0
2024-06-07 14:30:00,52.98,52.99,52.96,52.97,38269.0,50.7419,50.7515,50.7228,50.7324,38269.0
2024-06-07 14:35:00,52.97,52.99,52.96,52.97,76729.0,50.7324,50.7515,50.7228,50.7324,76729.0
2024-06-07 14:40:00,52.98,52.98,52.96,52.98,35722.0,50.7419,50.7419,50.7228,50.7419,35722.0
2024-06-07 14:45:00,52.98,52.99,52.97,52.98,22950.0,50.7419,50.7515,50.7324,50.7419,22950.0
2024-06-07 14:50:00,52.98,52.99,52.96,52.98,105698.0,50.7419,50.7515,50.7228,50.7419,105698.0
2024-06-07 14:55:00,52.98,52.98,52.94,52.95,103405.0,50.7419,50.7419,50.7036,50.7132,103405.0
2024-06-07 15:00:00,52.93,52.97,52.92,52.96,52424.0,50.6941,50.7324,50.6845,50.7228,52424.0
2024-06-07 15:05:00,52.96,52.97,52.91,52.91,219146.0,50.7228,50.7324,50.6749,50.6749,219146.0
2024-06-07 15:10:00,52.92,52.94,52.87,52.89,109148.0,50.6845,50.7036,50.6366,50.6557,109148.0
2024-06-07 15:15:00,52.9,52.94,52.89,52.9,65331.0,50.6653,50.7036,50.6557,50.6653,65331.0
2024-06-07 15:20:00,52.9,52.92,52.88,52.9,63915.0,50.6653,50.6845,50.6462,50.6653,63915.0
2024-06-07 15:25:00,52.9,52.93,52.89,52.92,47987.0,50.6653,50.6941,50.6557,50.6845,47987.0
2024-06-07 15:30:00,52.92,52.96,52.91,52.95,172951.0,50.6845,50.7228,50.6749,50.7132,172951.0
2024-06-07 15:35:00,52.95,52.95,52.92,52.93,46263.0,50.7132,50.7132,50.6845,50.6941,46263.0
2024-06-07 15:40:00,52.93,52.94,52.91,52.93,59997.0,50.6941,50.7036,50.6749,50.6941,59997.0
2024-06-07 15:45:00,52.93,52.95,52.91,52.94,155673.0,50.6941,50.7132,50.6749,50.7036,155673.0
2024-06-07 15:50:00,52.93,52.95,52.92,52.93,78281.0,50.6941,50.7132,50.6845,50.6941,78281.0
2024-06-07 15:55:00,52.94,52.96,52.93,52.96,168129.0,50.7036,50.7228,50.6941,50.7228,168129.0
2024-06-10 09:30:00,53.03,53.03,52.91,52.97,151485.0,50.7898,50.7898,50.6749,50.7324,151485.0
2024-06-10 09:35:00,52.96,53.07,52.96,53.07,82615.0,50.7228,50.8281,50.7228,50.8281,82615.0
2024-06-10 09:40:00,53.07,53.09,53.02,53.09,56120.0,50.8281,50.8473,50.7803,50.8473,56120.0
2024-06-10 09:45:00,53.1,53.11,53.06,53.09,54583.0,50.8569,50.8664,50.8186,50.8473,54583.0
2024-06-10 09:50:00,53.09,53.11,53.08,53.1,33707.0,50.8473,50.8664,50.8377,50.8569,33707.0
2024-06-10 09:55:00,53.1,53.11,53.07,53.08,27275.0,50.8569,50.8664,50.8281,50.8377,27275.0
2024-06-10 10:00:00,53.09,53.13,53.08,53.1,56863.0,50.8473,50.8856,50.8377,50.8569,56863.0
2024-06-10 10:05:00,53.11,53.12,53.09,53.11,71539.0,50.8664,50.876,50.8473,50.8664,71539.0
2024-06-10 10:10:00,53.11,53.11,53.06,53.07,60973.0,50.8664,50.8664,50.8186,50.8281,60973.0
2024-06-10 10:15:00,53.07,53.15,53.07,53.14,80697.0,50.8281,50.9048,50.8281,50.8952,80697.0
2024-06-10 10:20:00,53.14,53.16,53.12,53.15,27947.0,50.8952,50.9143,50.876,50.9048,27947.0
2024-06-10 10:25:00,53.15,53.17,53.15,53.16,21788.0,50.9048,50.9239,50.9048,50.9143,21788.0
2024-06-10 10:30:00,53.16,53.18,53.14,53.17,106634.0,50.9143,50.9335,50.8952,50.9239,106634.0
2024-06-10 10:35:00,53.17,53.19,53.15,53.17,57210.0,50.9239,50.9431,50.9048,50.9239,57210.0
2024-06-10 10:40:00,53.17,53.18,53.16,53.17,23861.0,50.9239,50.9335,50.9143,50.9239,23861.0
2024-06-10 10:45:00,53.17,53.2,53.16,53.17,39174.0,50.9239,50.9526,50.9143,50.9239,39174.0
2024-06-10 10:50:00,53.16,53.2,53.16,53.19,28271.0,50.9143,50.9526,50.9143,50.9431,28271.0
2024-06-10 10:55:00,53.19,53.19,53.15,53.16,44078.0,50.9431,50.9431,50.9048,50.9143,44078.0
2024-06-10 11:00:00,53.16,53.19,53.16,53.18,28905.0,50.9143,50.9431,50.9143,50.9335,28905.0
2024-06-10 11:05:00,53.19,53.21,53.17,53.21,18629.0,50.9431,50.9622,50.9239,50.9622,18629.0
2024-06-10 11:10:00,53.21,53.21,53.19,53.21,48110.0,50.9622,50.9622,50.9431,50.9622,48110.0
2024-06-10 11:15:00,53.22,53.25,53.21,53.25,103218.0,50.9718,51.0005,50.9622,51.0005,103218.0
2024-06-10 11:20:00,53.25,53.29,53.25,53.28,88876.0,51.0005,51.0388,51.0005,51.0293,88876.0
2024-06-10 11:25:00,53.28,53.29,53.26,53.26,20565.0,51.0293,51.0388,51.0101,51.0101,20565.0
2024-06-10 11:30:00,53.27,53.28,53.26,53.27,42964.0,51.0197,51.0293,51.0101,51.0197,42964.0
2024-06-10 11:35:00,53.27,53.28,53.25,53.27,35947.0,51.0197,51.0293,51.0005,51.0197,35947.0
2024-06-10 11:40:00,53.26,53.3,53.26,53.28,22760.0,51.0101,51.0484,51.0101,51.0293,22760.0
2024-06-10 11:45:00,53.28,53.29,53.26,53.29,16604.0,51.0293,51.0388,51.0101,51.0388,16604.0
2024-06-10 11:50:00,53.29,53.3,53.28,53.3,11654.0,51.0388,51.0484,51.0293,51.0484,11654.0
2024-06-10 11:55:00,53.3,53.31,53.28,53.29,18414.0,51.0484,51.058,51.0293,51.0388,18414.0
2024-06-10 12:00:00,53.29,53.3,53.28,53.29,13129.0,51.0388,51.0484,51.0293,51.0388,13129.0
2024-06-10 12:05:00,53.3,53.3,53.28,53.28,64974.0,51.0484,51.0484,51.0293,51.0293,64974.0
2024-06-10 12:10:00,53.29,53.32,53.28,53.31,14167.0,51.0388,51.0676,51.0293,51.058,14167.0
2024-06-10 12:15:00,53.32,53.34,53.31,53.32,20275.0,51.0676,51.0867,51.058,51.0676,20275.0
2024-06-10 12:20:00,53.33,53.34,53.31,53.32,104324.0,51.0772,51.0867,51.058,51.0676,104324.0
2024-06-10 12:25:00,53.33,53.33,53.3,53.3,28313.0,51.0772,51.0772,51.0484,51.0484,28313.0
2024-06-10 12:30:00,53.3,53.3,53.27,53.28,25914.0,51.0484,51.0484,51.0197,51.0293,25914.0
2024-06-10 12:35:00,53.27,53.32,53.27,53.31,14365.0,51.0197,51.0676,51.0197,51.058,14365.0
2024-06-10 12:40:00,53.32,53.33,53.31,53.33,13004.0,51.0676,51.0772,51.058,51.0772,13004.0
2024-06-10 12:45:00,53.32,53.32,53.28,53.29,25488.0,51.0676,51.0676,51.0293,51.0388,25488.0
2024-06-10 12:50:00,53.28,53.3,53.28,53.29,70814.0,51.0293,51.0484,51.0293,51.0388,70814.0
2024-06-10 12:55:00,53.28,53.31,53.28,53.29,62530.0,51.0293,51.058,51.0293,51.0388,62530.0
2024-06-10 13:00:00,53.29,53.29,53.25,53.28,61613.0,51.0388,51.0388,51.0005,51.0293,61613.0
2024-06-10 13:05:00,53.29,53.3,53.27,53.28,24239.0,51.0388,51.0484,51.0197,51.0293,24239.0
2024-06-10 13:10:00,53.28,53.29,53.25,53.26,49809.0,51.0293,51.0388,51.0005,51.0101,49809.0
2024-06-10 13:15:00,53.26,53.28,53.25,53.27,25774.0,51.0101,51.0293,51.0005,51.0197,25774.0
2024-06-10 13:20:00,53.28,53.28,53.26,53.27,52324.0,51.0293,51.0293,51.0101,51.0197,52324.0
2024-06-10 13:25:00,53.26,53.27,53.24,53.25,68882.0,51.0101,51.0197,50.991,51.0005,68882.0
2024-06-10 13:30:00,53.25,53.26,53.23,53.26,95296.0,51.0005,51.0101,50.9814,51.0101,95296.0
2024-06-10 13:35:00,53.26,53.26,53.23,53.23,244477.0,51.0101,51.0101,50.9814,50.9814,244477.0
2024-06-10 13:40:00,53.23,53.26,53.23,53.25,123404.0,50.9814,51.0101,50.9814,51.0005,123404.0
2024-06-10 13:45:00,53.25,53.32,53.25,53.3,105797.0,51.0005,51.0676,51.0005,51.0484,105797.0
2024-06-10 13:50:00,53.31,53.31,53.28,53.3,138815.0,51.058,51.058,51.0293,51.0484,138815.0
2024-06-10 13:55:00,53.3,53.3,53.27,53.27,48070.0,51.0484,51.0484,51.0197,51.0197,48070.0
2024-06-10 14:00:00,53.28,53.28,53.23,53.26,159476.0,51.0293,51.0293,50.9814,51.0101,159476.0
2024-06-10 14:05:00,53.25,53.26,53.23,53.23,118284.0,51.0005,51.0101,50.9814,50.9814,118284.0
2024-06-10 14:10:00,53.24,53.27,53.23,53.26,51713.0,50.991,51.0197,50.9814,51.0101,51713.0
2024-06-10 14:15:00,53.26,53.28,53.24,53.25,84558.0,51.0101,51.0293,50.991,51.0005,84558.0
2024-06-10 14:20:00,53.24,53.25,53.22,53.24,66937.0,50.991,51.0005,50.9718,50.991,66937.0
2024-06-10 14:25:00,53.23,53.25,53.2,53.22,129176.0,50.9814,51.0005,50.9526,50.9718,129176.0
2024-06-10 14:30:00,53.22,53.22,53.2,53.22,236111.0,50.9718,50.9718,50.9526,50.9718,236111.0
2024-06-10 14:35:00,53.22,53.27,53.22,53.26,254136.0,50.9718,51.0197,50.9718,51.0101,254136.0
2024-06-10 14:40:00,53.26,53.28,53.25,53.27,114474.0,51.0101,51.0293,51.0005,51.0197,114474.0
2024-06-10 14:45:00,53.28,53.28,53.25,53.28,199836.0,51.0293,51.0293,51.0005,51.0293,199836.0
2024-06-10 14:50:00,53.28,53.29,53.27,53.28,224118.0,51.0293,51.0388,51.0197,51.0293,224118.0
2024-06-10 14:55:00,53.28,53.28,53.25,53.26,243088.0,51.0293,51.0293,51.0005,51.0101,243088.0
2024-06-10 15:00:00,53.26,53.28,53.25,53.28,221780.0,51.0101,51.0293,51.0005,51.0293,221780.0
2024-06-10 15:05:00,53.28,53.28,53.25,53.26,215428.0,51.0293,51.0293,51.0005,51.0101,215428.0
2024-06-10 15:10:00,53.26,53.29,53.25,53.29,299863.0,51.0101,51.0388,51.0005,51.0388,299863.0
2024-06-10 15:15:00,53.3,53.3,53.26,53.28,113680.0,51.0484,51.0484,51.0101,51.0293,113680.0
2024-06-10 15:20:00,53.28,53.3,53.27,53.28,59780.0,51.0293,51.0484,51.0197,51.0293,59780.0
2024-06-10 15:25:00,53.28,53.28,53.26,53.27,102824.0,51.0293,51.0293,51.0101,51.0197,102824.0
2024-06-10 15:30:00,53.27,53.27,53.25,53.26,54578.0,51.0197,51.0197,51.0005,51.0101,54578.0
2024-06-10 15:35:00,53.26,53.26,53.24,53.25,42524.0,51.0101,51.0101,50.991,51.0005,42524.0
2024-06-10 15:40:00,53.24,53.27,53.24,53.25,180025.0,50.991,51.0197,50.991,51.0005,180025.0
2024-06-10 15:45:00,53.25,53.25,53.2,53.2,200668.0,51.0005,51.0005,50.9526,50.9526,200668.0
2024-06-10 15:50:00,53.19,53.23,53.19,53.23,528250.0,50.9431,50.9814,50.9431,50.9814,528250.0
2024-06-10 15:55:00,53.22,53.24,53.21,53.23,718354.0,50.9718,50.991,50.9622,50.9814,718354.0
2024-06-11 09:30:00,52.57,52.58,52.43,52.45,423838.0,50.8371,50.8468,50.7018,50.7211,423838.0
2024-06-11 09:35:00,52.44,52.44,52.36,52.4,235542.0,50.7114,50.7114,50.6341,50.6727,235542.0
2024-06-11 09:40:00,52.4,52.44,52.39,52.43,53918.0,50.6727,50.7114,50.6631,50.7018,53918.0
2024-06-11 09:45:00,52.43,52.43,52.34,52.37,108030.0,50.7018,50.7018,50.6147,50.6437,108030.0
2024-06-11 09:50:00,52.36,52.4,52.35,52.37,182434.0,50.6341,50.6727,50.6244,50.6437,182434.0
2024-06-11 09:55:00,52.35,52.4,52.35,52.39,99802.0,50.6244,50.6727,50.6244,50.6631,99802.0
2024-06-11 10:00:00,52.4,52.41,52.34,52.36,100745.0,50.6727,50.6824,50.6147,50.6341,100745.0
2024-06-11 10:05:00,52.37,52.42,52.36,52.42,325422.0,50.6437,50.6921,50.6341,50.6921,325422.0
2024-06-11 10:10:00,52.41,52.43,52.39,52.4,126021.0,50.6824,50.7018,50.6631,50.6727,126021.0
2024-06-11 10:15:00,52.41,52.42,52.39,52.39,35590.0,50.6824,50.6921,50.6631,50.6631,35590.0
2024-06-11 10:20:00,52.4,52.41,52.39,52.41,59038.0,50.6727,50.6824,50.6631,50.6824,59038.0
2024-06-11 10:25:00,52.41,52.41,52.38,52.38,82431.0,50.6824,50.6824,50.6534,50.6534,82431.0
2024-06-11 10:30:00,52.39,52.4,52.38,52.4,87518.0,50.6631,50.6727,50.6534,50.6727,87518.0
2024-06-11 10:35:00,52.41,52.43,52.4,52.42,91591.0,50.6824,50.7018,50.6727,50.6921,91591.0
2024-06-11 10:40:00,52.42,52.45,52.42,52.44,49893.0,50.6921,50.7211,50.6921,50.7114,49893.0
2024-06-11 10:45:00,52.44,52.46,52.42,52.46,53364.0,50.7114,50.7308,50.6921,50.7308,53364.0
2024-06-11 10:50:00,52.46,52.48,52.44,52.46,57985.0,50.7308,50.7501,50.7114,50.7308,57985.0
2024-06-11 10:55:00,52.46,52.47,52.44,52.44,29043.0,50.7308,50.7404,50.7114,50.7114,29043.0
2024-06-11 11:00:00,52.45,52.46,52.43,52.44,82279.0,50.7211,50.7308,50.7018,50.7114,82279.0
2024-06-11 11:05:00,52.44,52.44,52.41,52.42,57885.0,50.7114,50.7114,50.6824,50.6921,57885.0
2024-06-11 11:10:00,52.43,52.44,52.39,52.4,38050.0,50.7018,50.7114,50.6631,50.6727,38050.0
2024-06-11 11:15:00,52.4,52.42,52.38,52.41,40279.0,50.6727,50.6921,50.6534,50.6824,40279.0
2024-06-11 11:20:00,52.42,52.42,52.39,52.4,51800.0,50.6921,50.6921,50.6631,50.6727,51800.0
2024-06-11 11:25:00,52.4,52.41,52.38,52.4,92286.0,50.6727,50.6824,50.6534,50.6727,92286.0
2024-06-11 11:30:00,52.4,52.42,52.38,52.39,86750.0,50.6727,50.6921,50.6534,50.6631,86750.0
2024-06-11 11:35:00,52.4,52.4,52.37,52.38,48212.0,50.6727,50.6727,50.6437,50.6534,48212.0
2024-06-11 11:40:00,52.38,52.38,52.32,52.34,103158.0,50.6534,50.6534,50.5954,50.6147,103158.0
2024-06-11 11:45:00,52.34,52.34,52.3,52.32,145865.0,50.6147,50.6147,50.576,50.5954,145865.0
2024-06-11 11:50:00,52.31,52.33,52.29,52.33,324096.0,50.5857,50.605,50.5664,50.605,324096.0
2024-06-11 11:55:00,52.33,52.35,52.32,52.34,844146.0,50.605,50.6244,50.5954,50.6147,844146.0
2024-06-11 12:00:00,52.34,52.36,52.33,52.34,40666.0,50.6147,50.6341,50.605,50.6147,40666.0
2024-06-11 12:05:00,52.35,52.36,52.34,52.36,65240.0,50.6244,50.6341,50.6147,50.6341,65240.0
2024-06-11 12:10:00,52.36,52.38,52.35,52.38,142628.0,50.6341,50.6534,50.6244,50.6534,142628.0
2024-06-11 12:15:00,52.38,52.38,52.34,52.34,121442.0,50.6534,50.6534,50.6147,50.6147,121442.0
2024-06-11 12:20:00,52.34,52.36,52.32,52.33,95250.0,50.6147,50.6341,50.5954,50.605,95250.0
2024-06-11 12:25:00,52.33,52.34,52.32,52.34,69335.0,50.605,50.6147,50.5954,50.6147,69335.0
2024-06-11 12:30:00,52.34,52.35,52.33,52.35,90715.0,50.6147,50.6244,50.605,50.6244,90715.0
2024-06-11 12:35:00,52.35,52.37,52.34,52.37,37934.0,50.6244,50.6437,50.6147,50.6437,37934.0
2024-06-11 12:40:00,52.37,52.41,52.36,52.4,116281.0,50.6437,50.6824,50.6341,50.6727,116281.0
2024-06-11 12:45:00,52.41,52.42,52.39,52.4,133273.0,50.6824,50.6921,50.6631,50.6727,133273.0
2024-06-11 12:50:00,52.39,52.4,52.38,52.39,248998.0,50.6631,50.6727,50.6534,50.6631,248998.0
2024-06-11 12:55:00,52.39,52.4,52.39,52.39,37086.0,50.6631,50.6727,50.6631,50.6631,37086.0
2024-06-11 13:00:00,52.4,52.45,52.37,52.44,231484.0,50.6727,50.7211,50.6437,50.7114,231484.0
2024-06-11 13:05:00,52.44,52.45,52.43,52.44,106182.0,50.7114,50.7211,50.7018,50.7114,106182.0
2024-06-11 13:10:00,52.44,52.44,52.43,52.43,29051.0,50.7114,50.7114,50.7018,50.7018,29051.0
2024-06-11 13:15:00,52.44,52.44,52.42,52.43,32972.0,50.7114,50.7114,50.6921,50.7018,32972.0
2024-06-11 13:20:00,52.43,52.43,52.39,52.4,39019.0,50.7018,50.7018,50.6631,50.6727,39019.0
2024-06-11 13:25:00,52.4,52.41,52.4,52.41,31466.0,50.6727,50.6824,50.6727,50.6824,31466.0
2024-06-11 13:30:00,52.41,52.42,52.4,52.41,60625.0,50.6824,50.6921,50.6727,50.6824,60625.0
2024-06-11 13:35:00,52.42,52.44,52.41,52.44,114170.0,50.6921,50.7114,50.6824,50.7114,114170.0
2024-06-11 13:40:00,52.44,52.45,52.42,52.44,179918.0,50.7114,50.7211,50.6921,50.7114,179918.0
2024-06-11 13:45:00,52.44,52.45,52.43,52.45,84937.0,50.7114,50.7211,50.7018,50.7211,84937.0
2024-06-11 13:50:00,52.45,52.48,52.44,52.48,96850.0,50.7211,50.7501,50.7114,50.7501,96850.0
2024-06-11 13:55:00,52.48,52.49,52.47,52.48,35585.0,50.7501,50.7598,50.7404,50.7501,35585.0
2024-06-11 14:00:00,52.48,52.51,52.47,52.5,69177.0,50.7501,50.7791,50.7404,50.7694,69177.0
2024-06-11 14:05:00,52.5,52.51,52.45,52.46,86840.0,50.7694,50.7791,50.7211,50.7308,86840.0
2024-06-11 14:10:00,52.46,52.51,52.45,52.51,56850.0,50.7308,50.7791,50.7211,50.7791,56850.0
2024-06-11 14:15:00,52.5,52.52,52.49,52.51,84868.0,50.7694,50.7888,50.7598,50.7791,84868.0
2024-06-11 14:20:00,52.52,52.54,52.51,52.53,83368.0,50.7888,50.8081,50.7791,50.7985,83368.0
2024-06-11 14:25:00,52.53,52.55,52.52,52.55,40704.0,50.7985,50.8178,50.7888,50.8178,40704.0
2024-06-11 14:30:00,52.55,52.58,52.55,52.57,212648.0,50.8178,50.8468,50.8178,50.8371,212648.0
2024-06-11 14:35:00,52.57,52.57,52.53,52.55,72411.0,50.8371,50.8371,50.7985,50.8178,72411.0
2024-06-11 14:40:00,52.55,52.57,52.54,52.55,73512.0,50.8178,50.8371,50.8081,50.8178,73512.0
2024-06-11 14:45:00,52.54,52.56,52.54,52.55,164559.0,50.8081,50.8275,50.8081,50.8178,164559.0
2024-06-11 14:50:00,52.55,52.56,52.53,52.55,71236.0,50.8178,50.8275,50.7985,50.8178,71236.0
2024-06-11 14:55:00,52.55,52.56,52.54,52.56,94262.0,50.8178,50.8275,50.8081,50.8275,94262.0
2024-06-11 15:00:00,52.56,52.59,52.56,52.56,116462.0,50.8275,50.8565,50.8275,50.8275,116462.0
2024-06-11 15:05:00,52.58,52.58,52.56,52.57,213567.0,50.8468,50.8468,50.8275,50.8371,213567.0
2024-06-11 15:10:00,52.57,52.57,52.54,52.55,135384.0,50.8371,50.8371,50.8081,50.8178,135384.0
2024-06-11 15:15:00,52.55,52.57,52.54,52.57,58521.0,50.8178,50.8371,50.8081,50.8371,58521.0
2024-06-11 15:20:00,52.57,52.57,52.55,52.57,98132.0,50.8371,50.8371,50.8178,50.8371,98132.0
2024-06-11 15:25:00,52.57,52.57,52.54,52.55,145792.0,50.8371,50.8371,50.8081,50.8178,145792.0
2024-06-11 15:30:00,52.55,52.56,52.54,52.55,88393.0,50.8178,50.8275,50.8081,50.8178,88393.0
2024-06-11 15:35:00,52.55,52.58,52.55,52.57,183286.0,50.8178,50.8468,50.8178,50.8371,183286.0
2024-06-11 15:40:00,52.57,52.57,52.55,52.57,35313.0,50.8371,50.8371,50.8178,50.8371,35313.0
2024-06-11 15:45:00,52.57,52.57,52.54,52.55,24762.0,50.8371,50.8371,50.8081,50.8178,24762.0
2024-06-11 15:50:00,52.55,52.58,52.54,52.58,53004.0,50.8178,50.8468,50.8081,50.8468,53004.0
2024-06-11 15:55:00,52.58,52.6,52.57,52.59,289347.0,50.8468,50.8661,50.8371,50.8565,289347.0
2024-06-12 09:30:00,53.3,53.31,53.23,53.26,137994.0,51.5431,51.5527,51.4754,51.5044,137994.0
2024-06-12 09:35:00,53.26,53.27,53.18,53.18,82116.0,51.5044,51.5141,51.427,51.427,82116.0
2024-06-12 09:40:00,53.18,53.24,53.15,53.24,81677.0,51.427,51.4851,51.398,51.4851,81677.0
2024-06-12 09:45:00,53.23,53.23,53.19,53.22,90370.0,51.4754,51.4754,51.4367,51.4657,90370.0
2024-06-12 09:50:00,53.22,53.26,53.21,53.23,133348.0,51.4657,51.5044,51.456,51.4754,133348.0
2024-06-12 09:55:00,53.23,53.27,53.21,53.26,152337.0,51.4754,51.5141,51.456,51.5044,152337.0
2024-06-12 10:00:00,53.27,53.27,53.2,53.22,74769.0,51.5141,51.5141,51.4464,51.4657,74769.0
2024-06-12 10:05:00,53.23,53.23,53.17,53.18,64394.0,51.4754,51.4754,51.4174,51.427,64394.0
2024-06-12 10:10:00,53.19,53.23,53.17,53.22,121280.0,51.4367,51.4754,51.4174,51.4657,121280.0
2024-06-12 10:15:00,53.22,53.26,53.22,53.26,178330.0,51.4657,51.5044,51.4657,51.5044,178330.0
2024-06-12 10:20:00,53.26,53.31,53.26,53.29,54785.0,51.5044,51.5527,51.5044,51.5334,54785.0
2024-06-12 10:25:00,53.3,53.32,53.29,53.3,119452.0,51.5431,51.5624,51.5334,51.5431,119452.0
2024-06-12 10:30:00,53.3,53.34,53.27,53.32,61915.0,51.5431,51.5818,51.5141,51.5624,61915.0
2024-06-12 10:35:00,53.31,53.34,53.29,53.3,89459.0,51.5527,51.5818,51.5334,51.5431,89459.0
2024-06-12 10:40:00,53.3,53.31,53.29,53.3,54518.0,51.5431,51.5527,51.5334,51.5431,54518.0
2024-06-12 10:45:00,53.3,53.33,53.29,53.32,25329.0,51.5431,51.5721,51.5334,51.5624,25329.0
2024-06-12 10:50:00,53.31,53.32,53.26,53.27,55526.0,51.5527,51.5624,51.5044,51.5141,55526.0
2024-06-12 10:55:00,53.28,53.29,53.25,53.26,27103.0,51.5237,51.5334,51.4947,51.5044,27103.0
2024-06-12 11:00:00,53.26,53.29,53.24,53.27,24077.0,51.5044,51.5334,51.4851,51.5141,24077.0
2024-06-12 11:05:00,53.27,53.29,53.25,53.27,77738.0,51.5141,51.5334,51.4947,51.5141,77738.0
2024-06-12 11:10:00,53.28,53.28,53.24,53.25,69610.0,51.5237,51.5237,51.4851,51.4947,69610.0
2024-06-12 11:15:00,53.25,53.3,53.24,53.3,49054.0,51.4947,51.5431,51.4851,51.5431,49054.0
2024-06-12 11:20:00,53.3,53.32,53.27,53.29,58445.0,51.5431,51.5624,51.5141,51.5334,58445.0
2024-06-12 11:25:00,53.28,53.33,53.28,53.32,53628.0,51.5237,51.5721,51.5237,51.5624,53628.0
2024-06-12 11:30:00,53.32,53.33,53.29,53.32,46966.0,51.5624,51.5721,51.5334,51.5624,46966.0
2024-06-12 11:35:00,53.31,53.36,53.31,53.34,71996.0,51.5527,51.6011,51.5527,51.5818,71996.0
2024-06-12 11:40:00,53.35,53.36,53.34,53.35,53271.0,51.5914,51.6011,51.5818,51.5914,53271.0
2024-06-12 11:45:00,53.34,53.35,53.31,53.33,26773.0,51.5818,51.5914,51.5527,51.5721,26773.0
2024-06-12 11:50:00,53.32,53.34,53.31,53.33,43612.0,51.5624,51.5818,51.5527,51.5721,43612.0
2024-06-12 11:55:00,53.32,53.35,53.32,53.33,75731.0,51.5624,51.5914,51.5624,51.5721,75731.0
2024-06-12 12:00:00,53.34,53.36,53.32,53.36,72394.0,51.5818,51.6011,51.5624,51.6011,72394.0
2024-06-12 12:05:00,53.35,53.36,53.33,53.34,30058.0,51.5914,51.6011,51.5721,51.5818,30058.0
2024-06-12 12:10:00,53.34,53.35,53.33,53.35,41634.0,51.5818,51.5914,51.5721,51.5914,41634.0
2024-06-12 12:15:00,53.35,53.36,53.33,53.35,40117.0,51.5914,51.6011,51.5721,51.5914,40117.0
2024-06-12 12:20:00,53.36,53.37,53.34,53.35,133173.0,51.6011,51.6108,51.5818,51.5914,133173.0
2024-06-12 12:25:00,53.35,53.37,53.35,53.37,18366.0,51.5914,51.6108,51.5914,51.6108,18366.0
2024-06-12 12:30:00,53.37,53.38,53.36,53.37,34539.0,51.6108,51.6204,51.6011,51.6108,34539.0
2024-06-12 12:35:00,53.37,53.39,53.36,53.38,16614.0,51.6108,51.6301,51.6011,51.6204,16614.0
2024-06-12 12:40:00,53.38,53.41,53.38,53.41,57276.0,51.6204,51.6494,51.6204,51.6494,57276.0
2024-06-12 12:45:00,53.4,53.42,53.4,53.41,18452.0,51.6398,51.6591,51.6398,51.6494,18452.0
2024-06-12 12:50:00,53.41,53.42,53.4,53.41,44076.0,51.6494,51.6591,51.6398,51.6494,44076.0
2024-06-12 12:55:00,53.41,53.41,53.4,53.4,22060.0,51.6494,51.6494,51.6398,51.6398,22060.0
2024-06-12 13:00:00,53.4,53.43,53.4,53.41,39704.0,51.6398,51.6688,51.6398,51.6494,39704.0
2024-06-12 13:05:00,53.41,53.43,53.41,53.41,914698.0,51.6494,51.6688,51.6494,51.6494,914698.0
2024-06-12 13:10:00,53.42,53.43,53.4,53.4,126023.0,51.6591,51.6688,51.6398,51.6398,126023.0
2024-06-12 13:15:00,53.41,53.41,53.4,53.41,136103.0,51.6494,51.6494,51.6398,51.6494,136103.0
2024-06-12 13:20:00,53.41,53.41,53.4,53.41,152360.0,51.6494,51.6494,51.6398,51.6494,152360.0
2024-06-12 13:25:00,53.4,53.42,53.39,53.4,94490.0,51.6398,51.6591,51.6301,51.6398,94490.0
2024-06-12 13:30:00,53.4,53.4,53.34,53.37,196091.0,51.6398,51.6398,51.5818,51.6108,196091.0
2024-06-12 13:35:00,53.38,53.41,53.38,53.4,54993.0,51.6204,51.6494,51.6204,51.6398,54993.0
2024-06-12 13:40:00,53.39,53.4,53.38,53.39,36483.0,51.6301,51.6398,51.6204,51.6301,36483.0
2024-06-12 13:45:00,53.39,53.42,53.38,53.42,288630.0,51.6301,51.6591,51.6204,51.6591,288630.0
2024-06-12 13:50:00,53.42,53.42,53.4,53.41,79419.0,51.6591,51.6591,51.6398,51.6494,79419.0
2024-06-12 13:55:00,53.41,53.42,53.4,53.42,87679.0,51.6494,51.6591,51.6398,51.6591,87679.0
2024-06-12 14:00:00,53.41,53.42,53.26,53.33,433133.0,51.6494,51.6591,51.5044,51.5721,433133.0
2024-06-12 14:05:00,53.33,53.38,53.28,53.33,385319.0,51.5721,51.6204,51.5237,51.5721,385319.0
2024-06-12 14:10:00,53.33,53.37,53.28,53.3,490199.0,51.5721,51.6108,51.5237,51.5431,490199.0
2024-06-12 14:15:00,53.3,53.35,53.28,53.33,78226.0,51.5431,51.5914,51.5237,51.5721,78226.0
2024-06-12 14:20:00,53.33,53.35,53.31,53.31,38516.0,51.5721,51.5914,51.5527,51.5527,38516.0
2024-06-12 14:25:00,53.32,53.36,53.31,53.36,39203.0,51.5624,51.6011,51.5527,51.6011,39203.0
2024-06-12 14:30:00,53.36,53.39,53.28,53.32,309660.0,51.6011,51.6301,51.5237,51.5624,309660.0
2024-06-12 14:35:00,53.33,53.34,53.25,53.33,388687.0,51.5721,51.5818,51.4947,51.5721,388687.0
2024-06-12 14:40:00,53.33,53.34,53.19,53.21,342524.0,51.5721,51.5818,51.4367,51.456,342524.0
2024-06-12 14:45:00,53.22,53.24,53.15,53.16,411592.0,51.4657,51.4851,51.398,51.4077,411592.0
2024-06-12 14:50:00,53.16,53.2,53.1,53.15,144006.0,51.4077,51.4464,51.3497,51.398,144006.0
2024-06-12 14:55:00,53.14,53.23,53.14,53.17,329099.0,51.3883,51.4754,51.3883,51.4174,329099.0
2024-06-12 15:00:00,53.17,53.23,53.17,53.2,209824.0,51.4174,51.4754,51.4174,51.4464,209824.0
2024-06-12 15:05:00,53.19,53.19,53.13,53.16,247570.0,51.4367,51.4367,51.3787,51.4077,247570.0
2024-06-12 15:10:00,53.16,53.18,53.14,53.18,282185.0,51.4077,51.427,51.3883,51.427,282185.0
2024-06-12 15:15:00,53.18,53.21,53.16,53.21,313305.0,51.427,51.456,51.4077,51.456,313305.0
2024-06-12 15:20:00,53.21,53.21,53.1,53.11,170146.0,51.456,51.456,51.3497,51.3593,170146.0
2024-06-12 15:25:00,53.11,53.12,53.03,53.05,303954.0,51.3593,51.369,51.282,51.3013,303954.0
2024-06-12 15:30:00,53.05,53.07,53.02,53.05,79873.0,51.3013,51.3207,51.2723,51.3013,79873.0
2024-06-12 15:35:00,53.05,53.09,53.03,53.03,386301.0,51.3013,51.34,51.282,51.282,386301.0
2024-06-12 15:40:00,53.02,53.06,53.01,53.05,402362.0,51.2723,51.311,51.2626,51.3013,402362.0
2024-06-12 15:45:00,53.05,53.09,53.02,53.08,311688.0,51.3013,51.34,51.2723,51.3303,311688.0
2024-06-12 15:50:00,53.08,53.12,53.05,53.09,453225.0,51.3303,51.369,51.3013,51.34,453225.0
2024-06-12 15:55:00,53.09,53.12,53.06,53.09,1625514.0,51.34,51.369,51.311,51.34,1625514.0
2024-06-13 09:30:00,53.17,53.25,53.15,53.23,237640.0,51.4174,51.4947,51.398,51.4754,237640.0
2024-06-13 09:35:00,53.23,53.24,53.18,53.2,328459.0,51.4754,51.4851,51.427,51.4464,328459.0
2024-06-13 09:40:00,53.2,53.21,53.13,53.15,358704.0,51.4464,51.456,51.3787,51.398,358704.0
2024-06-13 09:45:00,53.15,53.15,53.11,53.14,158615.0,51.398,51.398,51.3593,51.3883,158615.0
2024-06-13 09:50:00,53.13,53.14,53.06,53.07,143901.0,51.3787,51.3883,51.311,51.3207,143901.0
2024-06-13 09:55:00,53.07,53.08,53.02,53.04,95316.0,51.3207,51.3303,51.2723,51.2916,95316.0
2024-06-13 10:00:00,53.04,53.07,53.03,53.06,157734.0,51.2916,51.3207,51.282,51.311,157734.0
2024-06-13 10:05:00,53.06,53.07,53.04,53.06,165261.0,51.311,51.3207,51.2916,51.311,165261.0
2024-06-13 10:10:00,53.06,53.06,52.96,52.96,238576.0,51.311,51.311,51.2143,51.2143,238576.0
2024-06-13 10:15:00,52.96,52.99,52.95,52.96,82375.0,51.2143,51.2433,51.2046,51.2143,82375.0
2024-06-13 10:20:00,52.96,52.98,52.93,52.94,62441.0,51.2143,51.2336,51.1853,51.1949,62441.0
2024-06-13 10:25:00,52.94,52.95,52.9,52.95,146419.0,51.1949,51.2046,51.1563,51.2046,146419.0
2024-06-13 10:30:00,52.95,52.97,52.91,52.92,63724.0,51.2046,51.224,51.1659,51.1756,63724.0
2024-06-13 10:35:00,52.92,52.95,52.91,52.93,119519.0,51.1756,51.2046,51.1659,51.1853,119519.0
2024-06-13 10:40:00,52.94,52.94,52.9,52.92,113298.0,51.1949,51.1949,51.1563,51.1756,113298.0
2024-06-13 10:45:00,52.93,52.94,52.9,52.93,108042.0,51.1853,51.1949,51.1563,51.1853,108042.0
2024-06-13 10:50:00,52.94,52.94,52.92,52.93,46508.0,51.1949,51.1949,51.1756,51.1853,46508.0
2024-06-13 10:55:00,52.93,52.94,52.9,52.91,96460.0,51.1853,51.1949,51.1563,51.1659,96460.0
2024-06-13 11:00:00,52.92,52.92,52.88,52.89,245483.0,51.1756,51.1756,51.1369,51.1466,245483.0
2024-06-13 11:05:00,52.88,52.92,52.87,52.91,316022.0,51.1369,51.1756,51.1272,51.1659,316022.0
2024-06-13 11:10:00,52.91,52.94,52.9,52.91,173772.0,51.1659,51.1949,51.1563,51.1659,173772.0
2024-06-13 11:15:00,52.91,52.92,52.89,52.92,209599.0,51.1659,51.1756,51.1466,51.1756,209599.0
2024-06-13 11:20:00,52.92,52.96,52.91,52.95,157794.0,51.1756,51.2143,51.1659,51.2046,157794.0
2024-06-13 11:25:00,52.96,52.96,52.94,52.95,96560.0,51.2143,51.2143,51.1949,51.2046,96560.0
2024-06-13 11:30:00,52.95,52.99,52.94,52.98,164159.0,51.2046,51.2433,51.1949,51.2336,164159.0
2024-06-13 11:35:00,52.98,53.0,52.96,52.96,25964.0,51.2336,51.253,51.2143,51.2143,25964.0
2024-06-13 11:40:00,52.96,52.99,52.96,52.99,125427.0,51.2143,51.2433,51.2143,51.2433,125427.0
2024-06-13 11:45:00,52.99,52.99,52.94,52.97,38954.0,51.2433,51.2433,51.1949,51.224,38954.0
2024-06-13 11:50:00,52.97,52.97,52.94,52.96,29820.0,51.224,51.224,51.1949,51.2143,29820.0
2024-06-13 11:55:00,52.96,52.96,52.92,52.92,40423.0,51.2143,51.2143,51.1756,51.1756,40423.0
2024-06-13 12:00:00,52.92,52.93,52.87,52.88,123487.0,51.1756,51.1853,51.1272,51.1369,123487.0
2024-06-13 12:05:00,52.88,52.9,52.87,52.89,94759.0,51.1369,51.1563,51.1272,51.1466,94759.0
2024-06-13 12:10:00,52.89,52.92,52.88,52.9,91405.0,51.1466,51.1756,51.1369,51.1563,91405.0
2024-06-13 12:15:00,52.9,52.9,52.85,52.86,37321.0,51.1563,51.1563,51.1079,51.1176,37321.0
2024-06-13 12:20:00,52.85,52.87,52.82,52.83,99887.0,51.1079,51.1272,51.0789,51.0886,99887.0
2024-06-13 12:25:00,52.83,52.84,52.8,52.82,142620.0,51.0886,51.0982,51.0596,51.0789,142620.0
2024-06-13 12:30:00,52.82,52.85,52.81,52.85,17063.0,51.0789,51.1079,51.0692,51.1079,17063.0
2024-06-13 12:35:00,52.86,52.86,52.84,52.85,38578.0,51.1176,51.1176,51.0982,51.1079,38578.0
2024-06-13 12:40:00,52.85,52.85,52.83,52.84,74284.0,51.1079,51.1079,51.0886,51.0982,74284.0
2024-06-13 12:45:00,52.84,52.85,52.81,52.82,86235.0,51.0982,51.1079,51.0692,51.0789,86235.0
2024-06-13 12:50:00,52.83,52.89,52.83,52.88,56319.0,51.0886,51.1466,51.0886,51.1369,56319.0
2024-06-13 12:55:00,52.88,52.89,52.86,52.87,97144.0,51.1369,51.1466,51.1176,51.1272,97144.0
2024-06-13 13:00:00,52.87,52.91,52.86,52.89,74881.0,51.1272,51.1659,51.1176,51.1466,74881.0
2024-06-13 13:05:00,52.9,52.91,52.88,52.9,19178.0,51.1563,51.1659,51.1369,51.1563,19178.0
2024-06-13 13:10:00,52.9,52.92,52.89,52.92,78537.0,51.1563,51.1756,51.1466,51.1756,78537.0
2024-06-13 13:15:00,52.91,52.92,52.88,52.89,31308.0,51.1659,51.1756,51.1369,51.1466,31308.0
2024-06-13 13:20:00,52.88,52.89,52.87,52.88,21097.0,51.1369,51.1466,51.1272,51.1369,21097.0
2024-06-13 13:25:00,52.89,52.9,52.88,52.89,110960.0,51.1466,51.1563,51.1369,51.1466,110960.0
2024-06-13 13:30:00,52.88,52.89,52.86,52.86,38720.0,51.1369,51.1466,51.1176,51.1176,38720.0
2024-06-13 13:35:00,52.87,52.88,52.85,52.87,117131.0,51.1272,51.1369,51.1079,51.1272,117131.0
2024-06-13 13:40:00,52.87,52.91,52.87,52.9,19172.0,51.1272,51.1659,51.1272,51.1563,19172.0
2024-06-13 13:45:00,52.9,52.91,52.88,52.9,17323.0,51.1563,51.1659,51.1369,51.1563,17323.0
2024-06-13 13:50:00,52.9,52.93,52.89,52.93,67310.0,51.1563,51.1853,51.1466,51.1853,67310.0
2024-06-13 13:55:00,52.93,52.94,52.92,52.94,49496.0,51.1853,51.1949,51.1756,51.1949,49496.0
2024-06-13 14:00:00,52.94,52.95,52.92,52.93,120205.0,51.1949,51.2046,51.1756,51.1853,120205.0
2024-06-13 14:05:00,52.92,52.97,52.92,52.96,70405.0,51.1756,51.224,51.1756,51.2143,70405.0
2024-06-13 14:10:00,52.96,52.97,52.93,52.94,21843.0,51.2143,51.224,51.1853,51.1949,21843.0
2024-06-13 14:15:00,52.94,52.94,52.91,52.91,32646.0,51.1949,51.1949,51.1659,51.1659,32646.0
2024-06-13 14:20:00,52.91,52.94,52.91,52.93,130733.0,51.1659,51.1949,51.1659,51.1853,130733.0
2024-06-13 14:25:00,52.95,52.95,52.93,52.94,40598.0,51.2046,51.2046,51.1853,51.1949,40598.0
2024-06-13 14:30:00,52.94,52.95,52.93,52.95,122047.0,51.1949,51.2046,51.1853,51.2046,122047.0
2024-06-13 14:35:00,52.95,52.95,52.93,52.93,75660.0,51.2046,51.2046,51.1853,51.1853,75660.0
2024-06-13 14:40:00,52.93,52.97,52.93,52.97,68230.0,51.1853,51.224,51.1853,51.224,68230.0
2024-06-13 14:45:00,52.97,52.98,52.95,52.96,38015.0,51.224,51.2336,51.2046,51.2143,38015.0
2024-06-13 14:50:00,52.96,52.97,52.95,52.96,75411.0,51.2143,51.224,51.2046,51.2143,75411.0
2024-06-13 14:55:00,52.97,52.98,52.96,52.96,21260.0,51.224,51.2336,51.2143,51.2143,21260.0
2024-06-13 15:00:00,52.97,52.99,52.95,52.98,141245.0,51.224,51.2433,51.2046,51.2336,141245.0
2024-06-13 15:05:00,52.99,53.0,52.98,52.98,84698.0,51.2433,51.253,51.2336,51.2336,84698.0
2024-06-13 15:10:00,52.98,52.99,52.97,52.97,51417.0,51.2336,51.2433,51.224,51.224,51417.0
2024-06-13 15:15:00,52.97,52.98,52.96,52.98,160273.0,51.224,51.2336,51.2143,51.2336,160273.0
2024-06-13 15:20:00,52.97,53.0,52.97,53.0,263848.0,51.224,51.253,51.224,51.253,263848.0
2024-06-13 15:25:00,53.0,53.0,52.98,52.98,111088.0,51.253,51.253,51.2336,51.2336,111088.0
2024-06-13 15:30:00,52.98,52.99,52.96,52.98,248111.0,51.2336,51.2433,51.2143,51.2336,248111.0
2024-06-13 15:35:00,52.98,52.99,52.97,52.99,142441.0,51.2336,51.2433,51.224,51.2433,142441.0
2024-06-13 15:40:00,52.98,53.0,52.98,52.99,154686.0,51.2336,51.253,51.2336,51.2433,154686.0
2024-06-13 15:45:00,52.98,52.99,52.97,52.98,98037.0,51.2336,51.2433,51.224,51.2336,98037.0
2024-06-13 15:50:00,52.98,52.98,52.96,52.97,243262.0,51.2336,51.2336,51.2143,51.224,243262.0
2024-06-13 15:55:00,52.97,53.0,52.97,52.98,391336.0,51.224,51.253,51.224,51.2336,391336.0
2024-06-14 09:30:00,52.88,52.91,52.85,52.91,493775.0,51.1369,51.1659,51.1079,51.1659,493775.0
2024-06-14 09:35:00,52.92,52.96,52.89,52.95,163911.0,51.1756,51.2143,51.1466,51.2046,163911.0
2024-06-14 09:40:00,52.96,52.98,52.92,52.92,55446.0,51.2143,51.2336,51.1756,51.1756,55446.0
2024-06-14 09:45:00,52.92,52.95,52.9,52.9,107025.0,51.1756,51.2046,51.1563,51.1563,107025.0
2024-06-14 09:50:00,52.9,52.9,52.86,52.88,250886.0,51.1563,51.1563,51.1176,51.1369,250886.0
2024-06-14 09:55:00,52.88,52.91,52.87,52.9,119939.0,51.1369,51.1659,51.1272,51.1563,119939.0
2024-06-14 10:00:00,52.89,52.9,52.83,52.86,289139.0,51.1466,51.1563,51.0886,51.1176,289139.0
2024-06-14 10:05:00,52.85,52.9,52.84,52.88,95049.0,51.1079,51.1563,51.0982,51.1369,95049.0
2024-06-14 10:10:00,52.88,52.88,52.82,52.83,59476.0,51.1369,51.1369,51.0789,51.0886,59476.0
2024-06-14 10:15:00,52.84,52.89,52.83,52.87,149196.0,51.0982,51.1466,51.0886,51.1272,149196.0
2024-06-14 10:20:00,52.86,52.9,52.86,52.9,93412.0,51.1176,51.1563,51.1176,51.1563,93412.0
2024-06-14 10:25:00,52.91,52.91,52.87,52.88,66121.0,51.1659,51.1659,51.1272,51.1369,66121.0
2024-06-14 10:30:00,52.88,52.88,52.85,52.86,158327.0,51.1369,51.1369,51.1079,51.1176,158327.0
2024-06-14 10:35:00,52.86,52.86,52.82,52.85,83598.0,51.1176,51.1176,51.0789,51.1079,83598.0
2024-06-14 10:40:00,52.84,52.86,52.82,52.85,139910.0,51.0982,51.1176,51.0789,51.1079,139910.0
2024-06-14 10:45:00,52.85,52.92,52.84,52.89,79625.0,51.1079,51.1756,51.0982,51.1466,79625.0
2024-06-14 10:50:00,52.89,52.96,52.88,52.95,49279.0,51.1466,51.2143,51.1369,51.2046,49279.0
2024-06-14 10:55:00,52.95,52.98,52.94,52.97,128976.0,51.2046,51.2336,51.1949,51.224,128976.0
2024-06-14 11:00:00,52.98,53.01,52.96,53.01,140909.0,51.2336,51.2626,51.2143,51.2626,140909.0
2024-06-14 11:05:00,53.01,53.01,52.97,52.97,62147.0,51.2626,51.2626,51.224,51.224,62147.0
2024-06-14 11:10:00,52.98,53.04,52.98,53.02,208536.0,51.2336,51.2916,51.2336,51.2723,208536.0
2024-06-14 11:15:00,53.02,53.04,53.0,53.04,46232.0,51.2723,51.2916,51.253,51.2916,46232.0
2024-06-14 11:20:00,53.04,53.06,53.02,53.05,54732.0,51.2916,51.311,51.2723,51.3013,54732.0
2024-06-14 11:25:00,53.05,53.05,53.01,53.01,101681.0,51.3013,51.3013,51.2626,51.2626,101681.0
2024-06-14 11:30:00,53.02,53.03,53.01,53.01,42177.0,51.2723,51.282,51.2626,51.2626,42177.0
2024-06-14 11:35:00,53.01,53.03,53.0,53.01,148107.0,51.2626,51.282,51.253,51.2626,148107.0
2024-06-14 11:40:00,53.01,53.01,52.97,52.98,69756.0,51.2626,51.2626,51.224,51.2336,69756.0
2024-06-14 11:45:00,52.98,52.99,52.94,52.95,78654.0,51.2336,51.2433,51.1949,51.2046,78654.0
2024-06-14 11:50:00,52.95,52.97,52.94,52.97,134625.0,51.2046,51.224,51.1949,51.224,134625.0
2024-06-14 11:55:00,52.97,53.0,52.96,53.0,28097.0,51.224,51.253,51.2143,51.253,28097.0
2024-06-14 12:00:00,53.0,53.0,52.95,52.96,160921.0,51.253,51.253,51.2046,51.2143,160921.0
2024-06-14 12:05:00,52.96,52.98,52.95,52.96,91553.0,51.2143,51.2336,51.2046,51.2143,91553.0
2024-06-14 12:10:00,52.97,52.99,52.96,52.98,62201.0,51.224,51.2433,51.2143,51.2336,62201.0
2024-06-14 12:15:00,52.98,52.99,52.94,52.96,228940.0,51.2336,51.2433,51.1949,51.2143,228940.0
2024-06-14 12:20:00,52.96,52.97,52.95,52.97,64356.0,51.2143,51.224,51.2046,51.224,64356.0
2024-06-14 12:25:00,52.97,52.97,52.93,52.93,177103.0,51.224,51.224,51.1853,51.1853,177103.0
2024-06-14 12:30:00,52.94,52.94,52.92,52.93,75556.0,51.1949,51.1949,51.1756,51.1853,75556.0
2024-06-14 12:35:00,52.93,52.97,52.92,52.97,189535.0,51.1853,51.224,51.1756,51.224,189535.0
2024-06-14 12:40:00,52.98,52.98,52.96,52.98,103237.0,51.2336,51.2336,51.2143,51.2336,103237.0
2024-06-14 12:45:00,52.98,52.98,52.96,52.98,198429.0,51.2336,51.2336,51.2143,51.2336,198429.0
2024-06-14 12:50:00,52.98,53.0,52.97,52.97,40894.0,51.2336,51.253,51.224,51.224,40894.0
2024-06-14 12:55:00,52.98,53.0,52.97,53.0,96073.0,51.2336,51.253,51.224,51.253,96073.0
2024-06-14 13:00:00,52.99,53.02,52.99,53.0,113569.0,51.2433,51.2723,51.2433,51.253,113569.0
2024-06-14 13:05:00,53.0,53.03,52.99,53.03,77730.0,51.253,51.282,51.2433,51.282,77730.0
2024-06-14 13:10:00,53.03,53.05,53.02,53.04,88792.0,51.282,51.3013,51.2723,51.2916,88792.0
2024-06-14 13:15:00,53.05,53.06,53.02,53.04,108616.0,51.3013,51.311,51.2723,51.2916,108616.0
2024-06-14 13:20:00,53.03,53.05,53.0,53.01,40785.0,51.282,51.3013,51.253,51.2626,40785.0
2024-06-14 13:25:00,53.01,53.03,53.0,53.02,44065.0,51.2626,51.282,51.253,51.2723,44065.0
2024-06-14 13:30:00,53.03,53.04,53.0,53.03,23943.0,51.282,51.2916,51.253,51.282,23943.0
2024-06-14 13:35:00,53.02,53.03,53.02,53.03,31492.0,51.2723,51.282,51.2723,51.282,31492.0
2024-06-14 13:40:00,53.03,53.03,52.98,53.0,75496.0,51.282,51.282,51.2336,51.253,75496.0
2024-06-14 13:45:00,53.0,53.02,52.98,52.98,29043.0,51.253,51.2723,51.2336,51.2336,29043.0
2024-06-14 13:50:00,52.99,53.0,52.97,53.0,44282.0,51.2433,51.253,51.224,51.253,44282.0
2024-06-14 13:55:00,53.0,53.0,52.96,52.98,25999.0,51.253,51.253,51.2143,51.2336,25999.0
2024-06-14 14:00:00,52.98,52.98,52.95,52.98,102316.0,51.2336,51.2336,51.2046,51.2336,102316.0
2024-06-14 14:05:00,52.97,53.0,52.94,52.95,100738.0,51.224,51.253,51.1949,51.2046,100738.0
2024-06-14 14:10:00,52.95,52.96,52.94,52.95,88528.0,51.2046,51.2143,51.1949,51.2046,88528.0
2024-06-14 14:15:00,52.95,52.96,52.93,52.96,62820.0,51.2046,51.2143,51.1853,51.2143,62820.0
2024-06-14 14:20:00,52.96,52.99,52.95,52.99,85211.0,51.2143,51.2433,51.2046,51.2433,85211.0
2024-06-14 14:25:00,52.98,53.0,52.97,52.98,58207.0,51.2336,51.253,51.224,51.2336,58207.0
2024-06-14 14:30:00,52.98,52.99,52.96,52.98,93355.0,51.2336,51.2433,51.2143,51.2336,93355.0
2024-06-14 14:35:00,52.99,53.0,52.97,53.0,50661.0,51.2433,51.253,51.224,51.253,50661.0
2024-06-14 14:40:00,52.99,53.02,52.98,53.01,57209.0,51.2433,51.2723,51.2336,51.2626,57209.0
2024-06-14 14:45:00,53.02,53.04,53.01,53.04,35587.0,51.2723,51.2916,51.2626,51.2916,35587.0
2024-06-14 14:50:00,53.03,53.06,53.02,53.05,72304.0,51.282,51.311,51.2723,51.3013,72304.0
2024-06-14 14:55:00,53.05,53.06,53.03,53.05,42640.0,51.3013,51.311,51.282,51.3013,42640.0
2024-06-14 15:00:00,53.05,53.06,53.03,53.05,67412.0,51.3013,51.311,51.282,51.3013,67412.0
2024-06-14 15:05:00,53.06,53.07,53.05,53.05,49418.0,51.311,51.3207,51.3013,51.3013,49418.0
2024-06-14 15:10:00,53.05,53.06,53.04,53.05,88770.0,51.3013,51.311,51.2916,51.3013,88770.0
2024-06-14 15:15:00,53.05,53.06,53.04,53.05,36103.0,51.3013,51.311,51.2916,51.3013,36103.0
2024-06-14 15:20:00,53.05,53.05,53.03,53.04,41030.0,51.3013,51.3013,51.282,51.2916,41030.0
2024-06-14 15:25:00,53.03,53.05,53.03,53.05,84606.0,51.282,51.3013,51.282,51.3013,84606.0
2024-06-14 15:30:00,53.05,53.06,53.04,53.05,56269.0,51.3013,51.311,51.2916,51.3013,56269.0
2024-06-14 15:35:00,53.05,53.07,53.05,53.05,44507.0,51.3013,51.3207,51.3013,51.3013,44507.0
2024-06-14 15:40:00,53.05,53.06,53.04,53.05,40145.0,51.3013,51.311,51.2916,51.3013,40145.0
2024-06-14 15:45:00,53.05,53.07,53.04,53.07,108826.0,51.3013,51.3207,51.2916,51.3207,108826.0
2024-06-14 15:50:00,53.07,53.08,53.04,53.07,223728.0,51.3207,51.3303,51.2916,51.3207,223728.0
2024-06-14 15:55:00,53.06,53.11,53.05,53.11,181141.0,51.311,51.3593,51.3013,51.3593,181141.0
2024-06-17 09:30:00,53.21,53.23,53.12,53.17,199638.0,51.456,51.4754,51.369,51.4174,199638.0
2024-06-17 09:35:00,53.17,53.19,53.13,53.15,49592.0,51.4174,51.4367,51.3787,51.398,49592.0
2024-06-17 09:40:00,53.15,53.18,53.12,53.16,103273.0,51.398,51.427,51.369,51.4077,103273.0
2024-06-17 09:45:00,53.18,53.2,53.14,53.15,124731.0,51.427,51.4464,51.3883,51.398,124731.0
2024-06-17 09:50:00,53.16,53.17,53.14,53.15,41007.0,51.4077,51.4174,51.3883,51.398,41007.0
2024-06-17 09:55:00,53.15,53.17,53.14,53.15,27312.0,51.398,51.4174,51.3883,51.398,27312.0
2024-06-17 10:00:00,53.15,53.16,53.12,53.13,73488.0,51.398,51.4077,51.369,51.3787,73488.0
2024-06-17 10:05:00,53.13,53.13,53.09,53.11,65355.0,51.3787,51.3787,51.34,51.3593,65355.0
2024-06-17 10:10:00,53.11,53.11,53.09,53.11,536656.0,51.3593,51.3593,51.34,51.3593,536656.0
2024-06-17 10:15:00,53.1,53.14,53.1,53.13,106087.0,51.3497,51.3883,51.3497,51.3787,106087.0
2024-06-17 10:20:00,53.13,53.14,53.11,53.13,197644.0,51.3787,51.3883,51.3593,51.3787,197644.0
2024-06-17 10:25:00,53.14,53.14,53.1,53.11,115947.0,51.3883,51.3883,51.3497,51.3593,115947.0
2024-06-17 10:30:00,53.11,53.14,53.1,53.13,271226.0,51.3593,51.3883,51.3497,51.3787,271226.0
2024-06-17 10:35:00,53.14,53.16,53.13,53.16,35174.0,51.3883,51.4077,51.3787,51.4077,35174.0
2024-06-17 10:40:00,53.15,53.17,53.13,53.15,62156.0,51.398,51.4174,51.3787,51.398,62156.0
2024-06-17 10:45:00,53.15,53.16,53.13,53.14,102715.0,51.398,51.4077,51.3787,51.3883,102715.0
2024-06-17 10:50:00,53.13,53.13,53.11,53.12,33739.0,51.3787,51.3787,51.3593,51.369,33739.0
2024-06-17 10:55:00,53.13,53.15,53.12,53.13,19285.0,51.3787,51.398,51.369,51.3787,19285.0
2024-06-17 11:00:00,53.14,53.16,53.13,53.15,19930.0,51.3883,51.4077,51.3787,51.398,19930.0
2024-06-17 11:05:00,53.15,53.17,53.14,53.16,41718.0,51.398,51.4174,51.3883,51.4077,41718.0
2024-06-17 11:10:00,53.16,53.17,53.14,53.16,62882.0,51.4077,51.4174,51.3883,51.4077,62882.0
2024-06-17 11:15:00,53.17,53.19,53.16,53.18,48809.0,51.4174,51.4367,51.4077,51.427,48809.0
2024-06-17 11:20:00,53.19,53.22,53.18,53.22,36901.0,51.4367,51.4657,51.427,51.4657,36901.0
2024-06-17 11:25:00,53.21,53.22,53.19,53.2,47321.0,51.456,51.4657,51.4367,51.4464,47321.0
2024-06-17 11:30:00,53.2,53.21,53.19,53.19,28571.0,51.4464,51.456,51.4367,51.4367,28571.0
2024-06-17 11:35:00,53.19,53.2,53.16,53.17,93004.0,51.4367,51.4464,51.4077,51.4174,93004.0
2024-06-17 11:40:00,53.17,53.19,53.16,53.19,43096.0,51.4174,51.4367,51.4077,51.4367,43096.0
2024-06-17 11:45:00,53.19,53.19,53.16,53.16,30151.0,51.4367,51.4367,51.4077,51.4077,30151.0
2024-06-17 11:50:00,53.17,53.17,53.16,53.16,25010.0,51.4174,51.4174,51.4077,51.4077,25010.0
2024-06-17 11:55:00,53.17,53.19,53.15,53.18,25103.0,51.4174,51.4367,51.398,51.427,25103.0
2024-06-17 12:00:00,53.18,53.2,53.17,53.18,36634.0,51.427,51.4464,51.4174,51.427,36634.0
2024-06-17 12:05:00,53.19,53.2,53.18,53.2,19885.0,51.4367,51.4464,51.427,51.4464,19885.0
2024-06-17 12:10:00,53.2,53.24,53.19,53.23,26268.0,51.4464,51.4851,51.4367,51.4754,26268.0
2024-06-17 12:15:00,53.22,53.24,53.21,53.24,51770.0,51.4657,51.4851,51.456,51.4851,51770.0
2024-06-17 12:20:00,53.24,53.26,53.23,53.26,10332.0,51.4851,51.5044,51.4754,51.5044,10332.0
2024-06-17 12:25:00,53.26,53.29,53.26,53.28,26438.0,51.5044,51.5334,51.5044,51.5237,26438.0
2024-06-17 12:30:00,53.29,53.3,53.27,53.28,14684.0,51.5334,51.5431,51.5141,51.5237,14684.0
2024-06-17 12:35:00,53.29,53.3,53.28,53.29,14898.0,51.5334,51.5431,51.5237,51.5334,14898.0
2024-06-17 12:40:00,53.28,53.29,53.26,53.27,25797.0,51.5237,51.5334,51.5044,51.5141,25797.0
2024-06-17 12:45:00,53.27,53.28,53.26,53.28,23417.0,51.5141,51.5237,51.5044,51.5237,23417.0
2024-06-17 12:50:00,53.29,53.3,53.28,53.29,9535.0,51.5334,51.5431,51.5237,51.5334,9535.0
2024-06-17 12:55:00,53.3,53.31,53.28,53.3,21687.0,51.5431,51.5527,51.5237,51.5431,21687.0
2024-06-17 13:00:00,53.29,53.33,53.29,53.33,35067.0,51.5334,51.5721,51.5334,51.5721,35067.0
2024-06-17 13:05:00,53.33,53.34,53.32,53.33,63455.0,51.5721,51.5818,51.5624,51.5721,63455.0
2024-06-17 13:10:00,53.32,53.33,53.31,53.32,15763.0,51.5624,51.5721,51.5527,51.5624,15763.0
2024-06-17 13:15:00,53.32,53.37,53.32,53.36,27793.0,51.5624,51.6108,51.5624,51.6011,27793.0
2024-06-17 13:20:00,53.37,53.37,53.34,53.35,26402.0,51.6108,51.6108,51.5818,51.5914,26402.0
2024-06-17 13:25:00,53.36,53.36,53.33,53.34,14827.0,51.6011,51.6011,51.5721,51.5818,14827.0
2024-06-17 13:30:00,53.34,53.36,53.33,53.36,34387.0,51.5818,51.6011,51.5721,51.6011,34387.0
2024-06-17 13:35:00,53.36,53.38,53.35,53.38,32686.0,51.6011,51.6204,51.5914,51.6204,32686.0
2024-06-17 13:40:00,53.37,53.38,53.35,53.36,27320.0,51.6108,51.6204,51.5914,51.6011,27320.0
2024-06-17 13:45:00,53.36,53.37,53.35,53.35,20182.0,51.6011,51.6108,51.5914,51.5914,20182.0
2024-06-17 13:50:00,53.36,53.42,53.35,53.42,113039.0,51.6011,51.6591,51.5914,51.6591,113039.0
2024-06-17 13:55:00,53.41,53.42,53.4,53.41,62814.0,51.6494,51.6591,51.6398,51.6494,62814.0
2024-06-17 14:00:00,53.41,53.45,53.41,53.45,86891.0,51.6494,51.6881,51.6494,51.6881,86891.0
2024-06-17 14:05:00,53.45,53.5,53.45,53.49,20968.0,51.6881,51.7365,51.6881,51.7268,20968.0
2024-06-17 14:10:00,53.49,53.5,53.45,53.46,24943.0,51.7268,51.7365,51.6881,51.6978,24943.0
2024-06-17 14:15:00,53.45,53.47,53.44,53.47,99062.0,51.6881,51.7075,51.6785,51.7075,99062.0
2024-06-17 14:20:00,53.46,53.48,53.45,53.46,18514.0,51.6978,51.7171,51.6881,51.6978,18514.0
2024-06-17 14:25:00,53.47,53.49,53.45,53.47,25525.0,51.7075,51.7268,51.6881,51.7075,25525.0
2024-06-17 14:30:00,53.48,53.48,53.46,53.48,32019.0,51.7171,51.7171,51.6978,51.7171,32019.0
2024-06-17 14:35:00,53.48,53.49,53.47,53.49,35009.0,51.7171,51.7268,51.7075,51.7268,35009.0
2024-06-17 14:40:00,53.48,53.49,53.47,53.48,73812.0,51.7171,51.7268,51.7075,51.7171,73812.0
2024-06-17 14:45:00,53.47,53.48,53.45,53.48,188260.0,51.7075,51.7171,51.6881,51.7171,188260.0
2024-06-17 14:50:00,53.48,53.49,53.46,53.47,16766.0,51.7171,51.7268,51.6978,51.7075,16766.0
2024-06-17 14:55:00,53.47,53.48,53.46,53.48,45327.0,51.7075,51.7171,51.6978,51.7171,45327.0
2024-06-17 15:00:00,53.47,53.49,53.46,53.47,50107.0,51.7075,51.7268,51.6978,51.7075,50107.0
2024-06-17 15:05:00,53.47,53.48,53.46,53.48,38635.0,51.7075,51.7171,51.6978,51.7171,38635.0
2024-06-17 15:10:00,53.48,53.5,53.47,53.49,74139.0,51.7171,51.7365,51.7075,51.7268,74139.0
2024-06-17 15:15:00,53.49,53.49,53.46,53.48,147477.0,51.7268,51.7268,51.6978,51.7171,147477.0
2024-06-17 15:20:00,53.48,53.48,53.46,53.47,24703.0,51.7171,51.7171,51.6978,51.7075,24703.0
2024-06-17 15:25:00,53.47,53.49,53.46,53.49,47264.0,51.7075,51.7268,51.6978,51.7268,47264.0
2024-06-17 15:30:00,53.48,53.49,53.47,53.48,48845.0,51.7171,51.7268,51.7075,51.7171,48845.0
2024-06-17 15:35:00,53.47,53.48,53.47,53.47,52442.0,51.7075,51.7171,51.7075,51.7075,52442.0
2024-06-17 15:40:00,53.48,53.49,53.46,53.47,58204.0,51.7171,51.7268,51.6978,51.7075,58204.0
2024-06-17 15:45:00,53.47,53.47,53.44,53.45,133784.0,51.7075,51.7075,51.6785,51.6881,133784.0
2024-06-17 15:50:00,53.45,53.46,53.43,53.44,113996.0,51.6881,51.6978,51.6688,51.6785,113996.0
2024-06-17 15:55:00,53.44,53.45,53.41,53.45,536021.0,51.6785,51.6881,51.6494,51.6881,536021.0
2024-06-18 09:30:00,53.56,53.63,53.55,53.57,200627.0,51.7945,51.8622,51.7848,51.8042,200627.0
2024-06-18 09:35:00,53.58,53.68,53.58,53.68,100534.0,51.8138,51.9105,51.8138,51.9105,100534.0
2024-06-18 09:40:00,53.68,53.75,53.67,53.72,126875.0,51.9105,51.9782,51.9009,51.9492,126875.0
2024-06-18 09:45:00,53.73,53.77,53.71,53.77,70008.0,51.9589,51.9976,51.9396,51.9976,70008.0
2024-06-18 09:50:00,53.77,53.82,53.76,53.81,122865.0,51.9976,52.0459,51.9879,52.0363,122865.0
2024-06-18 09:55:00,53.8,53.84,53.8,53.82,51186.0,52.0266,52.0653,52.0266,52.0459,51186.0
2024-06-18 10:00:00,53.82,53.83,53.79,53.81,82366.0,52.0459,52.0556,52.0169,52.0363,82366.0
2024-06-18 10:05:00,53.81,53.82,53.78,53.79,38356.0,52.0363,52.0459,52.0073,52.0169,38356.0
2024-06-18 10:10:00,53.8,53.81,53.77,53.79,60999.0,52.0266,52.0363,51.9976,52.0169,60999.0
2024-06-18 10:15:00,53.79,53.82,53.78,53.8,48169.0,52.0169,52.0459,52.0073,52.0266,48169.0
2024-06-18 10:20:00,53.81,53.84,53.8,53.83,147032.0,52.0363,52.0653,52.0266,52.0556,147032.0
2024-06-18 10:25:00,53.83,53.86,53.82,53.86,110306.0,52.0556,52.0846,52.0459,52.0846,110306.0
2024-06-18 10:30:00,53.86,53.9,53.84,53.88,124882.0,52.0846,52.1233,52.0653,52.104,124882.0
2024-06-18 10:35:00,53.88,53.92,53.87,53.91,122701.0,52.104,52.1426,52.0943,52.133,122701.0
2024-06-18 10:40:00,53.91,53.91,53.86,53.87,102415.0,52.133,52.133,52.0846,52.0943,102415.0
2024-06-18 10:45:00,53.88,53.89,53.85,53.88,41075.0,52.104,52.1136,52.0749,52.104,41075.0
2024-06-18 10:50:00,53.88,53.88,53.83,53.84,43104.0,52.104,52.104,52.0556,52.0653,43104.0
2024-06-18 10:55:00,53.84,53.85,53.81,53.82,50414.0,52.0653,52.0749,52.0363,52.0459,50414.0
2024-06-18 11:00:00,53.82,53.84,53.8,53.8,54163.0,52.0459,52.0653,52.0266,52.0266,54163.0
2024-06-18 11:05:00,53.79,53.81,53.77,53.8,82838.0,52.0169,52.0363,51.9976,52.0266,82838.0
2024-06-18 11:10:00,53.8,53.81,53.75,53.75,62676.0,52.0266,52.0363,51.9782,51.9782,62676.0
2024-06-18 11:15:00,53.77,53.82,53.77,53.82,60855.0,51.9976,52.0459,51.9976,52.0459,60855.0
2024-06-18 11:20:00,53.82,53.83,53.8,53.82,49109.0,52.0459,52.0556,52.0266,52.0459,49109.0
2024-06-18 11:25:00,53.82,53.84,53.81,53.82,90457.0,52.0459,52.0653,52.0363,52.0459,90457.0
2024-06-18 11:30:00,53.82,53.84,53.82,53.84,94543.0,52.0459,52.0653,52.0459,52.0653,94543.0
2024-06-18 11:35:00,53.84,53.87,53.83,53.86,111726.0,52.0653,52.0943,52.0556,52.0846,111726.0
2024-06-18 11:40:00,53.86,53.9,53.85,53.9,181830.0,52.0846,52.1233,52.0749,52.1233,181830.0
2024-06-18 11:45:00,53.89,53.9,53.88,53.88,84707.0,52.1136,52.1233,52.104,52.104,84707.0
2024-06-18 11:50:00,53.88,53.89,53.87,53.88,65037.0,52.104,52.1136,52.0943,52.104,65037.0
2024-06-18 11:55:00,53.88,53.9,53.87,53.9,121113.0,52.104,52.1233,52.0943,52.1233,121113.0
2024-06-18 12:00:00,53.9,53.91,53.89,53.91,57871.0,52.1233,52.133,52.1136,52.133,57871.0
2024-06-18 12:05:00,53.91,53.93,53.9,53.91,116448.0,52.133,52.1523,52.1233,52.133,116448.0
2024-06-18 12:10:00,53.92,53.93,53.9,53.91,167092.0,52.1426,52.1523,52.1233,52.133,167092.0
2024-06-18 12:15:00,53.91,53.91,53.86,53.87,217199.0,52.133,52.133,52.0846,52.0943,217199.0
2024-06-18 12:20:00,53.87,53.89,53.86,53.89,114169.0,52.0943,52.1136,52.0846,52.1136,114169.0
2024-06-18 12:25:00,53.88,53.9,53.88,53.89,79243.0,52.104,52.1233,52.104,52.1136,79243.0
2024-06-18 12:30:00,53.89,53.9,53.87,53.88,105016.0,52.1136,52.1233,52.0943,52.104,105016.0
2024-06-18 12:35:00,53.88,53.89,53.87,53.88,53881.0,52.104,52.1136,52.0943,52.104,53881.0
2024-06-18 12:40:00,53.88,53.9,53.88,53.9,52317.0,52.104,52.1233,52.104,52.1233,52317.0
2024-06-18 12:45:00,53.89,53.91,53.88,53.9,72213.0,52.1136,52.133,52.104,52.1233,72213.0
2024-06-18 12:50:00,53.91,53.94,53.9,53.94,59786.0,52.133,52.162,52.1233,52.162,59786.0
2024-06-18 12:55:00,53.94,53.98,53.93,53.96,151203.0,52.162,52.2007,52.1523,52.1813,151203.0
2024-06-18 13:00:00,53.96,53.99,53.94,53.97,139920.0,52.1813,52.2103,52.162,52.191,139920.0
2024-06-18 13:05:00,53.96,53.97,53.93,53.96,38751.0,52.1813,52.191,52.1523,52.1813,38751.0
2024-06-18 13:10:00,53.95,53.96,53.93,53.95,77332.0,52.1716,52.1813,52.1523,52.1716,77332.0
2024-06-18 13:15:00,53.95,53.96,53.94,53.96,182494.0,52.1716,52.1813,52.162,52.1813,182494.0
2024-06-18 13:20:00,53.96,53.98,53.94,53.97,102745.0,52.1813,52.2007,52.162,52.191,102745.0
2024-06-18 13:25:00,53.97,53.98,53.96,53.97,201266.0,52.191,52.2007,52.1813,52.191,201266.0
2024-06-18 13:30:00,53.97,53.97,53.95,53.97,191307.0,52.191,52.191,52.1716,52.191,191307.0
2024-06-18 13:35:00,53.96,53.98,53.96,53.97,78789.0,52.1813,52.2007,52.1813,52.191,78789.0
2024-06-18 13:40:00,53.97,53.97,53.96,53.96,4159.0,52.191,52.191,52.1813,52.1813,4159.0
2024-06-18 13:45:00,53.96,53.97,53.96,53.97,24839.0,52.1813,52.191,52.1813,52.191,24839.0
2024-06-18 13:50:00,53.96,53.96,53.92,53.93,180609.0,52.1813,52.1813,52.1426,52.1523,180609.0
2024-06-18 13:55:00,53.93,53.93,53.89,53.9,112995.0,52.1523,52.1523,52.1136,52.1233,112995.0
2024-06-18 14:00:00,53.9,53.9,53.84,53.87,62811.0,52.1233,52.1233,52.0653,52.0943,62811.0
2024-06-18 14:05:00,53.87,53.9,53.86,53.9,107958.0,52.0943,52.1233,52.0846,52.1233,107958.0
2024-06-18 14:10:00,53.9,53.92,53.89,53.89,103001.0,52.1233,52.1426,52.1136,52.1136,103001.0
2024-06-18 14:15:00,53.89,53.91,53.89,53.9,96188.0,52.1136,52.133,52.1136,52.1233,96188.0
2024-06-18 14:20:00,53.9,53.91,53.89,53.9,73643.0,52.1233,52.133,52.1136,52.1233,73643.0
2024-06-18 14:25:00,53.9,53.91,53.89,53.9,40579.0,52.1233,52.133,52.1136,52.1233,40579.0
2024-06-18 14:30:00,53.9,53.91,53.9,53.91,99935.0,52.1233,52.133,52.1233,52.133,99935.0
2024-06-18 14:35:00,53.91,53.91,53.89,53.9,103813.0,52.133,52.133,52.1136,52.1233,103813.0
2024-06-18 14:40:00,53.9,53.9,53.88,53.88,144041.0,52.1233,52.1233,52.104,52.104,144041.0
2024-06-18 14:45:00,53.88,53.9,53.88,53.9,54842.0,52.104,52.1233,52.104,52.1233,54842.0
2024-06-18 14:50:00,53.89,53.91,53.89,53.91,83503.0,52.1136,52.133,52.1136,52.133,83503.0
2024-06-18 14:55:00,53.91,53.93,53.9,53.92,53176.0,52.133,52.1523,52.1233,52.1426,53176.0
2024-06-18 15:00:00,53.91,53.93,53.87,53.89,1124930.0,52.133,52.1523,52.0943,52.1136,1124930.0
2024-06-18 15:05:00,53.89,53.89,53.86,53.87,29837.0,52.1136,52.1136,52.0846,52.0943,29837.0
2024-06-18 15:10:00,53.87,53.88,53.86,53.88,43979.0,52.0943,52.104,52.0846,52.104,43979.0
2024-06-18 15:15:00,53.88,53.88,53.87,53.88,47623.0,52.104,52.104,52.0943,52.104,47623.0
2024-06-18 15:20:00,53.88,53.88,53.87,53.87,30794.0,52.104,52.104,52.0943,52.0943,30794.0
2024-06-18 15:25:00,53.87,53.9,53.87,53.87,104581.0,52.0943,52.1233,52.0943,52.0943,104581.0
2024-06-18 15:30:00,53.87,53.89,53.86,53.89,64423.0,52.0943,52.1136,52.0846,52.1136,64423.0
2024-06-18 15:35:00,53.89,53.9,53.88,53.89,124441.0,52.1136,52.1233,52.104,52.1136,124441.0
2024-06-18 15:40:00,53.89,53.9,53.88,53.89,53498.0,52.1136,52.1233,52.104,52.1136,53498.0
2024-06-18 15:45:00,53.88,53.89,53.87,53.88,221782.0,52.104,52.1136,52.0943,52.104,221782.0
2024-06-18 15:50:00,53.88,53.91,53.87,53.9,244909.0,52.104,52.133,52.0943,52.1233,244909.0
2024-06-18 15:55:00,53.9,53.91,53.88,53.9,446539.0,52.1233,52.133,52.104,52.1233,446539.0
2024-06-20 09:30:00,53.99,54.0,53.93,53.97,706518.0,52.2103,52.22,52.1523,52.191,706518.0
2024-06-20 09:35:00,53.96,53.97,53.92,53.95,173974.0,52.1813,52.191,52.1426,52.1716,173974.0
2024-06-20 09:40:00,53.95,54.01,53.93,54.01,187323.0,52.1716,52.2297,52.1523,52.2297,187323.0
2024-06-20 09:45:00,54.01,54.04,54.0,54.03,77311.0,52.2297,52.2587,52.22,52.249,77311.0
2024-06-20 09:50:00,54.03,54.04,53.99,54.02,72056.0,52.249,52.2587,52.2103,52.2393,72056.0
2024-06-20 09:55:00,54.02,54.02,53.95,53.97,146490.0,52.2393,52.2393,52.1716,52.191,146490.0
2024-06-20 10:00:00,53.97,54.0,53.96,53.97,297490.0,52.191,52.22,52.1813,52.191,297490.0
2024-06-20 10:05:00,53.97,53.97,53.91,53.91,236413.0,52.191,52.191,52.133,52.133,236413.0
2024-06-20 10:10:00,53.91,53.92,53.85,53.87,237211.0,52.133,52.1426,52.0749,52.0943,237211.0
2024-06-20 10:15:00,53.87,53.89,53.82,53.83,105800.0,52.0943,52.1136,52.0459,52.0556,105800.0
2024-06-20 10:20:00,53.83,53.89,53.83,53.87,131953.0,52.0556,52.1136,52.0556,52.0943,131953.0
2024-06-20 10:25:00,53.87,53.88,53.85,53.87,142474.0,52.0943,52.104,52.0749,52.0943,142474.0
2024-06-20 10:30:00,53.85,53.88,53.85,53.86,68359.0,52.0749,52.104,52.0749,52.0846,68359.0
2024-06-20 10:35:00,53.87,53.89,53.85,53.88,78099.0,52.0943,52.1136,52.0749,52.104,78099.0
2024-06-20 10:40:00,53.88,53.88,53.85,53.88,62840.0,52.104,52.104,52.0749,52.104,62840.0
2024-06-20 10:45:00,53.87,53.88,53.81,53.82,131503.0,52.0943,52.104,52.0363,52.0459,131503.0
2024-06-20 10:50:00,53.82,53.86,53.82,53.83,84467.0,52.0459,52.0846,52.0459,52.0556,84467.0
2024-06-20 10:55:00,53.83,53.88,53.83,53.87,51881.0,52.0556,52.104,52.0556,52.0943,51881.0
2024-06-20 11:00:00,53.88,53.88,53.85,53.86,72522.0,52.104,52.104,52.0749,52.0846,72522.0
2024-06-20 11:05:00,53.86,53.87,53.85,53.85,36321.0,52.0846,52.0943,52.0749,52.0749,36321.0
2024-06-20 11:10:00,53.85,53.86,53.84,53.84,39775.0,52.0749,52.0846,52.0653,52.0653,39775.0
2024-06-20 11:15:00,53.85,53.85,53.79,53.8,64537.0,52.0749,52.0749,52.0169,52.0266,64537.0
2024-06-20 11:20:00,53.8,53.8,53.77,53.79,35456.0,52.0266,52.0266,51.9976,52.0169,35456.0
2024-06-20 11:25:00,53.78,53.81,53.77,53.79,35483.0,52.0073,52.0363,51.9976,52.0169,35483.0
2024-06-20 11:30:00,53.79,53.83,53.79,53.83,124923.0,52.0169,52.0556,52.0169,52.0556,124923.0
2024-06-20 11:35:00,53.83,53.83,53.8,53.81,110770.0,52.0556,52.0556,52.0266,52.0363,110770.0
2024-06-20 11:40:00,53.81,53.84,53.81,53.82,164953.0,52.0363,52.0653,52.0363,52.0459,164953.0
2024-06-20 11:45:00,53.82,53.83,53.79,53.79,85687.0,52.0459,52.0556,52.0169,52.0169,85687.0
2024-06-20 11:50:00,53.79,53.81,53.79,53.79,44738.0,52.0169,52.0363,52.0169,52.0169,44738.0
2024-06-20 11:55:00,53.79,53.8,53.74,53.74,77387.0,52.0169,52.0266,51.9686,51.9686,77387.0
2024-06-20 12:00:00,53.74,53.75,53.72,53.73,110143.0,51.9686,51.9782,51.9492,51.9589,110143.0
2024-06-20 12:05:00,53.72,53.74,53.7,53.7,101791.0,51.9492,51.9686,51.9299,51.9299,101791.0
2024-06-20 12:10:00,53.71,53.71,53.68,53.7,118773.0,51.9396,51.9396,51.9105,51.9299,118773.0
2024-06-20 12:15:00,53.7,53.72,53.69,53.7,67140.0,51.9299,51.9492,51.9202,51.9299,67140.0
2024-06-20 12:20:00,53.7,53.71,53.65,53.65,71717.0,51.9299,51.9396,51.8815,51.8815,71717.0
2024-06-20 12:25:00,53.66,53.69,53.64,53.64,78006.0,51.8912,51.9202,51.8719,51.8719,78006.0
2024-06-20 12:30:00,53.63,53.64,53.6,53.6,93743.0,51.8622,51.8719,51.8332,51.8332,93743.0
2024-06-20 12:35:00,53.61,53.63,53.59,53.61,57060.0,51.8429,51.8622,51.8235,51.8429,57060.0
2024-06-20 12:40:00,53.62,53.67,53.62,53.66,75837.0,51.8525,51.9009,51.8525,51.8912,75837.0
2024-06-20 12:45:00,53.66,53.68,53.65,53.66,67643.0,51.8912,51.9105,51.8815,51.8912,67643.0
2024-06-20 12:50:00,53.67,53.7,53.66,53.67,69643.0,51.9009,51.9299,51.8912,51.9009,69643.0
2024-06-20 12:55:00,53.66,53.68,53.66,53.68,70903.0,51.8912,51.9105,51.8912,51.9105,70903.0
2024-06-20 13:00:00,53.67,53.67,53.64,53.65,146688.0,51.9009,51.9009,51.8719,51.8815,146688.0
2024-06-20 13:05:00,53.65,53.65,53.6,53.62,42965.0,51.8815,51.8815,51.8332,51.8525,42965.0
2024-06-20 13:10:00,53.62,53.68,53.62,53.68,32260.0,51.8525,51.9105,51.8525,51.9105,32260.0
2024-06-20 13:15:00,53.68,53.7,53.66,53.69,33480.0,51.9105,51.9299,51.8912,51.9202,33480.0
2024-06-20 13:20:00,53.68,53.68,53.64,53.64,40552.0,51.9105,51.9105,51.8719,51.8719,40552.0
2024-06-20 13:25:00,53.64,53.65,53.62,53.63,59515.0,51.8719,51.8815,51.8525,51.8622,59515.0
2024-06-20 13:30:00,53.64,53.66,53.58,53.6,55979.0,51.8719,51.8912,51.8138,51.8332,55979.0
2024-06-20 13:35:00,53.59,53.61,53.57,53.6,477622.0,51.8235,51.8429,51.8042,51.8332,477622.0
2024-06-20 13:40:00,53.59,53.65,53.59,53.65,102009.0,51.8235,51.8815,51.8235,51.8815,102009.0
2024-06-20 13:45:00,53.65,53.68,53.63,53.67,139002.0,51.8815,51.9105,51.8622,51.9009,139002.0
2024-06-20 13:50:00,53.67,53.68,53.64,53.66,152609.0,51.9009,51.9105,51.8719,51.8912,152609.0
2024-06-20 13:55:00,53.66,53.7,53.65,53.7,114571.0,51.8912,51.9299,51.8815,51.9299,114571.0
2024-06-20 14:00:00,53.7,53.72,53.69,53.71,310489.0,51.9299,51.9492,51.9202,51.9396,310489.0
2024-06-20 14:05:00,53.72,53.75,53.71,53.73,105402.0,51.9492,51.9782,51.9396,51.9589,105402.0
2024-06-20 14:10:00,53.73,53.74,53.71,53.73,172341.0,51.9589,51.9686,51.9396,51.9589,172341.0
2024-06-20 14:15:00,53.73,53.76,53.72,53.75,194738.0,51.9589,51.9879,51.9492,51.9782,194738.0
2024-06-20 14:20:00,53.76,53.78,53.73,53.78,83746.0,51.9879,52.0073,51.9589,52.0073,83746.0
2024-06-20 14:25:00,53.78,53.8,53.76,53.8,134731.0,52.0073,52.0266,51.9879,52.0266,134731.0
2024-06-20 14:30:00,53.8,53.81,53.78,53.79,85399.0,52.0266,52.0363,52.0073,52.0169,85399.0
2024-06-20 14:35:00,53.79,53.79,53.75,53.78,74943.0,52.0169,52.0169,51.9782,52.0073,74943.0
2024-06-20 14:40:00,53.78,53.79,53.76,53.78,64213.0,52.0073,52.0169,51.9879,52.0073,64213.0
2024-06-20 14:45:00,53.77,53.79,53.76,53.78,53480.0,51.9976,52.0169,51.9879,52.0073,53480.0
2024-06-20 14:50:00,53.77,53.78,53.75,53.78,74664.0,51.9976,52.0073,51.9782,52.0073,74664.0
2024-06-20 14:55:00,53.77,53.79,53.76,53.77,56841.0,51.9976,52.0169,51.9879,51.9976,56841.0
2024-06-20 15:00:00,53.76,53.78,53.72,53.74,70993.0,51.9879,52.0073,51.9492,51.9686,70993.0
2024-06-20 15:05:00,53.75,53.75,53.71,53.74,86709.0,51.9782,51.9782,51.9396,51.9686,86709.0
2024-06-20 15:10:00,53.74,53.76,53.73,53.75,123546.0,51.9686,51.9879,51.9589,51.9782,123546.0
2024-06-20 15:15:00,53.76,53.76,53.73,53.73,100628.0,51.9879,51.9879,51.9589,51.9589,100628.0
2024-06-20 15:20:00,53.73,53.74,53.68,53.69,165365.0,51.9589,51.9686,51.9105,51.9202,165365.0
2024-06-20 15:25:00,53.69,53.75,53.69,53.75,83994.0,51.9202,51.9782,51.9202,51.9782,83994.0
2024-06-20 15:30:00,53.75,53.77,53.72,53.76,130375.0,51.9782,51.9976,51.9492,51.9879,130375.0
2024-06-20 15:35:00,53.77,53.77,53.73,53.75,122712.0,51.9976,51.9976,51.9589,51.9782,122712.0
2024-06-20 15:40:00,53.75,53.77,53.74,53.77,77941.0,51.9782,51.9976,51.9686,51.9976,77941.0
2024-06-20 15:45:00,53.76,53.78,53.75,53.76,327288.0,51.9879,52.0073,51.9782,51.9879,327288.0
2024-06-20 15:50:00,53.76,53.78,53.75,53.78,157302.0,51.9879,52.0073,51.9782,52.0073,157302.0
2024-06-20 15:55:00,53.77,53.78,53.75,53.76,213946.0,51.9976,52.0073,51.9782,51.9879,213946.0
2024-06-21 09:30:00,53.74,53.77,53.71,53.77,463266.0,51.9686,51.9976,51.9396,51.9976,463266.0
2024-06-21 09:35:00,53.77,53.78,53.73,53.75,215922.0,51.9976,52.0073,51.9589,51.9782,215922.0
2024-06-21 09:40:00,53.75,53.75,53.7,53.73,111440.0,51.9782,51.9782,51.9299,51.9589,111440.0
2024-06-21 09:45:00,53.73,53.73,53.62,53.69,389170.0,51.9589,51.9589,51.8525,51.9202,389170.0
2024-06-21 09:50:00,53.7,53.71,53.62,53.62,184692.0,51.9299,51.9396,51.8525,51.8525,184692.0
2024-06-21 09:55:00,53.62,53.65,53.61,53.65,100093.0,51.8525,51.8815,51.8429,51.8815,100093.0
2024-06-21 10:00:00,53.65,53.69,53.63,53.65,165821.0,51.8815,51.9202,51.8622,51.8815,165821.0
2024-06-21 10:05:00,53.65,53.65,53.61,53.63,145981.0,51.8815,51.8815,51.8429,51.8622,145981.0
2024-06-21 10:10:00,53.63,53.65,53.61,53.65,115818.0,51.8622,51.8815,51.8429,51.8815,115818.0
2024-06-21 10:15:00,53.65,53.66,53.62,53.64,204914.0,51.8815,51.8912,51.8525,51.8719,204914.0
2024-06-21 10:20:00,53.64,53.66,53.6,53.6,93642.0,51.8719,51.8912,51.8332,51.8332,93642.0
2024-06-21 10:25:00,53.6,53.64,53.6,53.64,76498.0,51.8332,51.8719,51.8332,51.8719,76498.0
2024-06-21 10:30:00,53.63,53.64,53.6,53.62,135900.0,51.8622,51.8719,51.8332,51.8525,135900.0
2024-06-21 10:35:00,53.62,53.67,53.61,53.65,102012.0,51.8525,51.9009,51.8429,51.8815,102012.0
2024-06-21 10:40:00,53.65,53.65,53.63,53.64,114389.0,51.8815,51.8815,51.8622,51.8719,114389.0
2024-06-21 10:45:00,53.63,53.66,53.62,53.66,113019.0,51.8622,51.8912,51.8525,51.8912,113019.0
2024-06-21 10:50:00,53.65,53.66,53.64,53.65,69319.0,51.8815,51.8912,51.8719,51.8815,69319.0
2024-06-21 10:55:00,53.65,53.67,53.63,53.65,126489.0,51.8815,51.9009,51.8622,51.8815,126489.0
2024-06-21 11:00:00,53.65,53.67,53.63,53.65,131003.0,51.8815,51.9009,51.8622,51.8815,131003.0
2024-06-21 11:05:00,53.65,53.66,53.63,53.64,83761.0,51.8815,51.8912,51.8622,51.8719,83761.0
2024-06-21 11:10:00,53.65,53.65,53.63,53.64,25966.0,51.8815,51.8815,51.8622,51.8719,25966.0
2024-06-21 11:15:00,53.64,53.64,53.61,53.64,27119.0,51.8719,51.8719,51.8429,51.8719,27119.0
2024-06-21 11:20:00,53.64,53.65,53.61,53.62,125440.0,51.8719,51.8815,51.8429,51.8525,125440.0
2024-06-21 11:25:00,53.62,53.64,53.61,53.63,98040.0,51.8525,51.8719,51.8429,51.8622,98040.0
2024-06-21 11:30:00,53.63,53.63,53.59,53.6,81065.0,51.8622,51.8622,51.8235,51.8332,81065.0
2024-06-21 11:35:00,53.6,53.65,53.6,53.63,181490.0,51.8332,51.8815,51.8332,51.8622,181490.0
2024-06-21 11:40:00,53.63,53.65,53.62,53.65,37605.0,51.8622,51.8815,51.8525,51.8815,37605.0
2024-06-21 11:45:00,53.65,53.68,53.64,53.67,40771.0,51.8815,51.9105,51.8719,51.9009,40771.0
2024-06-21 11:50:00,53.68,53.71,53.68,53.71,53893.0,51.9105,51.9396,51.9105,51.9396,53893.0
2024-06-21 11:55:00,53.72,53.75,53.71,53.75,27204.0,51.9492,51.9782,51.9396,51.9782,27204.0
2024-06-21 12:00:00,53.75,53.76,53.71,53.73,70948.0,51.9782,51.9879,51.9396,51.9589,70948.0
2024-06-21 12:05:00,53.73,53.73,53.71,53.72,38225.0,51.9589,51.9589,51.9396,51.9492,38225.0
2024-06-21 12:10:00,53.72,53.73,53.71,53.72,93130.0,51.9492,51.9589,51.9396,51.9492,93130.0
2024-06-21 12:15:00,53.72,53.74,53.71,53.74,224440.0,51.9492,51.9686,51.9396,51.9686,224440.0
2024-06-21 12:20:00,53.74,53.75,53.73,53.74,25839.0,51.9686,51.9782,51.9589,51.9686,25839.0
2024-06-21 12:25:00,53.73,53.73,53.71,53.72,32405.0,51.9589,51.9589,51.9396,51.9492,32405.0
2024-06-21 12:30:00,53.72,53.73,53.71,53.72,55398.0,51.9492,51.9589,51.9396,51.9492,55398.0
2024-06-21 12:35:00,53.72,53.72,53.71,53.72,45198.0,51.9492,51.9492,51.9396,51.9492,45198.0
2024-06-21 12:40:00,53.72,53.73,53.71,53.72,64516.0,51.9492,51.9589,51.9396,51.9492,64516.0
2024-06-21 12:45:00,53.72,53.72,53.69,53.7,51542.0,51.9492,51.9492,51.9202,51.9299,51542.0
2024-06-21 12:50:00,53.7,53.72,53.68,53.71,39138.0,51.9299,51.9492,51.9105,51.9396,39138.0
2024-06-21 12:55:00,53.71,53.72,53.69,53.7,16063.0,51.9396,51.9492,51.9202,51.9299,16063.0
2024-06-21 13:00:00,53.69,53.7,53.68,53.69,39982.0,51.9202,51.9299,51.9105,51.9202,39982.0
2024-06-21 13:05:00,53.69,53.69,53.68,53.68,18807.0,51.9202,51.9202,51.9105,51.9105,18807.0
2024-06-21 13:10:00,53.68,53.69,53.67,53.68,97731.0,51.9105,51.9202,51.9009,51.9105,97731.0
2024-06-21 13:15:00,53.68,53.69,53.66,53.67,59317.0,51.9105,51.9202,51.8912,51.9009,59317.0
2024-06-21 13:20:00,53.66,53.68,53.65,53.65,41422.0,51.8912,51.9105,51.8815,51.8815,41422.0
2024-06-21 13:25:00,53.64,53.66,53.64,53.65,87430.0,51.8719,51.8912,51.8719,51.8815,87430.0
2024-06-21 13:30:00,53.65,53.65,53.61,53.62,56138.0,51.8815,51.8815,51.8429,51.8525,56138.0
2024-06-21 13:35:00,53.62,53.63,53.6,53.63,69267.0,51.8525,51.8622,51.8332,51.8622,69267.0
2024-06-21 13:40:00,53.63,53.63,53.6,53.61,41348.0,51.8622,51.8622,51.8332,51.8429,41348.0
2024-06-21 13:45:00,53.61,53.62,53.61,53.62,38150.0,51.8429,51.8525,51.8429,51.8525,38150.0
2024-06-21 13:50:00,53.61,53.64,53.61,53.64,27104.0,51.8429,51.8719,51.8429,51.8719,27104.0
2024-06-21 13:55:00,53.64,53.64,53.61,53.61,43852.0,51.8719,51.8719,51.8429,51.8429,43852.0
2024-06-21 14:00:00,53.61,53.61,53.6,53.61,34069.0,51.8429,51.8429,51.8332,51.8429,34069.0
2024-06-21 14:05:00,53.6,53.62,53.6,53.61,60548.0,51.8332,51.8525,51.8332,51.8429,60548.0
2024-06-21 14:10:00,53.62,53.63,53.61,53.63,77879.0,51.8525,51.8622,51.8429,51.8622,77879.0
2024-06-21 14:15:00,53.63,53.63,53.62,53.62,93991.0,51.8622,51.8622,51.8525,51.8525,93991.0
2024-06-21 14:20:00,53.63,53.65,53.62,53.64,85134.0,51.8622,51.8815,51.8525,51.8719,85134.0
2024-06-21 14:25:00,53.64,53.68,53.63,53.67,74653.0,51.8719,51.9105,51.8622,51.9009,74653.0
2024-06-21 14:30:00,53.66,53.66,53.64,53.65,104330.0,51.8912,51.8912,51.8719,51.8815,104330.0
2024-06-21 14:35:00,53.65,53.65,53.63,53.64,80635.0,51.8815,51.8815,51.8622,51.8719,80635.0
2024-06-21 14:40:00,53.64,53.65,53.63,53.65,119254.0,51.8719,51.8815,51.8622,51.8815,119254.0
2024-06-21 14:45:00,53.65,53.67,53.64,53.66,70396.0,51.8815,51.9009,51.8719,51.8912,70396.0
2024-06-21 14:50:00,53.65,53.66,53.64,53.65,70576.0,51.8815,51.8912,51.8719,51.8815,70576.0
2024-06-21 14:55:00,53.65,53.66,53.65,53.66,119464.0,51.8815,51.8912,51.8815,51.8912,119464.0
2024-06-21 15:00:00,53.65,53.67,53.65,53.66,43397.0,51.8815,51.9009,51.8815,51.8912,43397.0
2024-06-21 15:05:00,53.66,53.67,53.64,53.64,247528.0,51.8912,51.9009,51.8719,51.8719,247528.0
2024-06-21 15:10:00,53.64,53.65,53.63,53.64,337142.0,51.8719,51.8815,51.8622,51.8719,337142.0
2024-06-21 15:15:00,53.64,53.65,53.63,53.64,143437.0,51.8719,51.8815,51.8622,51.8719,143437.0
2024-06-21 15:20:00,53.65,53.66,53.63,53.66,82955.0,51.8815,51.8912,51.8622,51.8912,82955.0
2024-06-21 15:25:00,53.66,53.66,53.65,53.66,162310.0,51.8912,51.8912,51.8815,51.8912,162310.0
2024-06-21 15:30:00,53.66,53.66,53.63,53.64,128203.0,51.8912,51.8912,51.8622,51.8719,128203.0
2024-06-21 15:35:00,53.64,53.64,53.63,53.63,90243.0,51.8719,51.8719,51.8622,51.8622,90243.0
2024-06-21 15:40:00,53.63,53.63,53.62,53.62,147337.0,51.8622,51.8622,51.8525,51.8525,147337.0
2024-06-21 15:45:00,53.62,53.62,53.59,53.59,316500.0,51.8525,51.8525,51.8235,51.8235,316500.0
2024-06-21 15:50:00,53.6,53.63,53.58,53.63,206604.0,51.8332,51.8622,51.8138,51.8622,206604.0
2024-06-21 15:55:00,53.63,53.63,53.58,53.59,293369.0,51.8622,51.8622,51.8138,51.8235,293369.0
2024-06-24 09:30:00,53.67,53.76,53.64,53.75,329401.0,51.9009,51.9879,51.8719,51.9782,329401.0
2024-06-24 09:35:00,53.74,53.78,53.73,53.77,244688.0,51.9686,52.0073,51.9589,51.9976,244688.0
2024-06-24 09:40:00,53.76,53.77,53.69,53.72,86689.0,51.9879,51.9976,51.9202,51.9492,86689.0
2024-06-24 09:45:00,53.71,53.77,53.7,53.76,133185.0,51.9396,51.9976,51.9299,51.9879,133185.0
2024-06-24 09:50:00,53.76,53.89,53.76,53.88,271192.0,51.9879,52.1136,51.9879,52.104,271192.0
2024-06-24 09:55:00,53.88,53.9,53.85,53.89,173625.0,52.104,52.1233,52.0749,52.1136,173625.0
2024-06-24 10:00:00,53.88,53.93,53.88,53.9,425463.0,52.104,52.1523,52.104,52.1233,425463.0
2024-06-24 10:05:00,53.9,53.95,53.88,53.94,114987.0,52.1233,52.1716,52.104,52.162,114987.0
2024-06-24 10:10:00,53.94,53.95,53.91,53.92,143379.0,52.162,52.1716,52.133,52.1426,143379.0
2024-06-24 10:15:00,53.93,53.93,53.88,53.89,64453.0,52.1523,52.1523,52.104,52.1136,64453.0
2024-06-24 10:20:00,53.89,53.92,53.88,53.91,77246.0,52.1136,52.1426,52.104,52.133,77246.0
2024-06-24 10:25:00,53.91,53.91,53.82,53.84,104247.0,52.133,52.133,52.0459,52.0653,104247.0
2024-06-24 10:30:00,53.84,53.89,53.83,53.88,73464.0,52.0653,52.1136,52.0556,52.104,73464.0
2024-06-24 10:35:00,53.88,53.92,53.87,53.91,146364.0,52.104,52.1426,52.0943,52.133,146364.0
2024-06-24 10:40:00,53.92,53.92,53.87,53.87,202419.0,52.1426,52.1426,52.0943,52.0943,202419.0
2024-06-24 10:45:00,53.87,53.88,53.82,53.83,114823.0,52.0943,52.104,52.0459,52.0556,114823.0
2024-06-24 10:50:00,53.82,53.83,53.8,53.82,102571.0,52.0459,52.0556,52.0266,52.0459,102571.0
2024-06-24 10:55:00,53.82,53.85,53.81,53.84,172574.0,52.0459,52.0749,52.0363,52.0653,172574.0
2024-06-24 11:00:00,53.84,53.84,53.8,53.82,144793.0,52.0653,52.0653,52.0266,52.0459,144793.0
2024-06-24 11:05:00,53.83,53.83,53.78,53.79,113475.0,52.0556,52.0556,52.0073,52.0169,113475.0
2024-06-24 11:10:00,53.8,53.81,53.78,53.8,57307.0,52.0266,52.0363,52.0073,52.0266,57307.0
2024-06-24 11:15:00,53.8,53.81,53.78,53.8,57844.0,52.0266,52.0363,52.0073,52.0266,57844.0
2024-06-24 11:20:00,53.81,53.81,53.76,53.77,107941.0,52.0363,52.0363,51.9879,51.9976,107941.0
2024-06-24 11:25:00,53.77,53.8,53.75,53.8,24585.0,51.9976,52.0266,51.9782,52.0266,24585.0
2024-06-24 11:30:00,53.79,53.8,53.77,53.79,49800.0,52.0169,52.0266,51.9976,52.0169,49800.0
2024-06-24 11:35:00,53.79,53.8,53.77,53.79,113187.0,52.0169,52.0266,51.9976,52.0169,113187.0
2024-06-24 11:40:00,53.8,53.8,53.75,53.77,42537.0,52.0266,52.0266,51.9782,51.9976,42537.0
2024-06-24 11:45:00,53.77,53.77,53.75,53.77,53488.0,51.9976,51.9976,51.9782,51.9976,53488.0
2024-06-24 11:50:00,53.77,53.79,53.76,53.79,16919.0,51.9976,52.0169,51.9879,52.0169,16919.0
2024-06-24 11:55:00,53.78,53.8,53.78,53.8,133555.0,52.0073,52.0266,52.0073,52.0266,133555.0
2024-06-24 12:00:00,53.79,53.79,53.77,53.79,44152.0,52.0169,52.0169,51.9976,52.0169,44152.0
2024-06-24 12:05:00,53.78,53.79,53.76,53.77,26396.0,52.0073,52.0169,51.9879,51.9976,26396.0
2024-06-24 12:10:00,53.77,53.78,53.76,53.76,78872.0,51.9976,52.0073,51.9879,51.9879,78872.0
2024-06-24 12:15:00,53.76,53.78,53.75,53.78,65635.0,51.9879,52.0073,51.9782,52.0073,65635.0
2024-06-24 12:20:00,53.78,53.78,53.76,53.77,32281.0,52.0073,52.0073,51.9879,51.9976,32281.0
2024-06-24 12:25:00,53.77,53.77,53.74,53.75,19356.0,51.9976,51.9976,51.9686,51.9782,19356.0
2024-06-24 12:30:00,53.75,53.75,53.73,53.73,19656.0,51.9782,51.9782,51.9589,51.9589,19656.0
2024-06-24 12:35:00,53.74,53.75,53.73,53.74,120452.0,51.9686,51.9782,51.9589,51.9686,120452.0
2024-06-24 12:40:00,53.74,53.74,53.7,53.71,117390.0,51.9686,51.9686,51.9299,51.9396,117390.0
2024-06-24 12:45:00,53.71,53.74,53.7,53.73,43314.0,51.9396,51.9686,51.9299,51.9589,43314.0
2024-06-24 12:50:00,53.74,53.74,53.72,53.73,74789.0,51.9686,51.9686,51.9492,51.9589,74789.0
2024-06-24 12:55:00,53.72,53.73,53.68,53.7,88644.0,51.9492,51.9589,51.9105,51.9299,88644.0
2024-06-24 13:00:00,53.7,53.72,53.69,53.71,48825.0,51.9299,51.9492,51.9202,51.9396,48825.0
2024-06-24 13:05:00,53.71,53.71,53.62,53.64,99741.0,51.9396,51.9396,51.8525,51.8719,99741.0
2024-06-24 13:10:00,53.64,53.65,53.62,53.63,121532.0,51.8719,51.8815,51.8525,51.8622,121532.0
2024-06-24 13:15:00,53.63,53.65,53.62,53.64,38969.0,51.8622,51.8815,51.8525,51.8719,38969.0
2024-06-24 13:20:00,53.64,53.65,53.61,53.62,71280.0,51.8719,51.8815,51.8429,51.8525,71280.0
2024-06-24 13:25:00,53.62,53.65,53.61,53.63,52274.0,51.8525,51.8815,51.8429,51.8622,52274.0
2024-06-24 13:30:00,53.63,53.63,53.59,53.6,24049.0,51.8622,51.8622,51.8235,51.8332,24049.0
2024-06-24 13:35:00,53.6,53.65,53.59,53.65,44127.0,51.8332,51.8815,51.8235,51.8815,44127.0
2024-06-24 13:40:00,53.64,53.65,53.62,53.63,25830.0,51.8719,51.8815,51.8525,51.8622,25830.0
2024-06-24 13:45:00,53.63,53.64,53.61,53.63,27500.0,51.8622,51.8719,51.8429,51.8622,27500.0
2024-06-24 13:50:00,53.63,53.63,53.6,53.61,28519.0,51.8622,51.8622,51.8332,51.8429,28519.0
2024-06-24 13:55:00,53.62,53.64,53.61,53.61,56077.0,51.8525,51.8719,51.8429,51.8429,56077.0
2024-06-24 14:00:00,53.62,53.62,53.59,53.61,63680.0,51.8525,51.8525,51.8235,51.8429,63680.0
2024-06-24 14:05:00,53.6,53.62,53.6,53.62,42605.0,51.8332,51.8525,51.8332,51.8525,42605.0
2024-06-24 14:10:00,53.62,53.62,53.6,53.61,56742.0,51.8525,51.8525,51.8332,51.8429,56742.0
2024-06-24 14:15:00,53.61,53.62,53.59,53.62,101082.0,51.8429,51.8525,51.8235,51.8525,101082.0
2024-06-24 14:20:00,53.61,53.62,53.6,53.61,156497.0,51.8429,51.8525,51.8332,51.8429,156497.0
2024-06-24 14:25:00,53.61,53.61,53.59,53.6,33068.0,51.8429,51.8429,51.8235,51.8332,33068.0
2024-06-24 14:30:00,53.6,53.62,53.6,53.6,103586.0,51.8332,51.8525,51.8332,51.8332,103586.0
2024-06-24 14:35:00,53.61,53.65,53.6,53.65,104619.0,51.8429,51.8815,51.8332,51.8815,104619.0
2024-06-24 14:40:00,53.65,53.66,53.64,53.64,25663.0,51.8815,51.8912,51.8719,51.8719,25663.0
2024-06-24 14:45:00,53.65,53.69,53.64,53.68,92644.0,51.8815,51.9202,51.8719,51.9105,92644.0
2024-06-24 14:50:00,53.68,53.7,53.66,53.67,47573.0,51.9105,51.9299,51.8912,51.9009,47573.0
2024-06-24 14:55:00,53.67,53.68,53.65,53.66,76867.0,51.9009,51.9105,51.8815,51.8912,76867.0
2024-06-24 15:00:00,53.66,53.68,53.65,53.66,116862.0,51.8912,51.9105,51.8815,51.8912,116862.0
2024-06-24 15:05:00,53.67,53.69,53.66,53.68,116064.0,51.9009,51.9202,51.8912,51.9105,116064.0
2024-06-24 15:10:00,53.68,53.69,53.67,53.68,44868.0,51.9105,51.9202,51.9009,51.9105,44868.0
2024-06-24 15:15:00,53.68,53.68,53.65,53.66,70178.0,51.9105,51.9105,51.8815,51.8912,70178.0
2024-06-24 15:20:00,53.66,53.67,53.65,53.66,66172.0,51.8912,51.9009,51.8815,51.8912,66172.0
2024-06-24 15:25:00,53.66,53.67,53.65,53.66,20210.0,51.8912,51.9009,51.8815,51.8912,20210.0
2024-06-24 15:30:00,53.66,53.66,53.64,53.65,38703.0,51.8912,51.8912,51.8719,51.8815,38703.0
2024-06-24 15:35:00,53.65,53.67,53.64,53.65,75117.0,51.8815,51.9009,51.8719,51.8815,75117.0
2024-06-24 15:40:00,53.66,53.67,53.64,53.66,58630.0,51.8912,51.9009,51.8719,51.8912,58630.0
2024-06-24 15:45:00,53.66,53.67,53.62,53.63,111554.0,51.8912,51.9009,51.8525,51.8622,111554.0
2024-06-24 15:50:00,53.63,53.65,53.61,53.63,79718.0,51.8622,51.8815,51.8429,51.8622,79718.0
2024-06-24 15:55:00,53.62,53.63,53.58,53.58,132654.0,51.8525,51.8622,51.8138,51.8138,132654.0
2024-06-25 09:30:00,53.49,53.5,53.45,53.46,451971.0,51.7268,51.7365,51.6881,51.6978,451971.0
2024-06-25 09:35:00,53.46,53.49,53.42,53.43,156916.0,51.6978,51.7268,51.6591,51.6688,156916.0
2024-06-25 09:40:00,53.43,53.46,53.41,53.42,121803.0,51.6688,51.6978,51.6494,51.6591,121803.0
2024-06-25 09:45:00,53.42,53.42,53.4,53.41,215769.0,51.6591,51.6591,51.6398,51.6494,215769.0
2024-06-25 09:50:00,53.41,53.43,53.39,53.4,103255.0,51.6494,51.6688,51.6301,51.6398,103255.0
2024-06-25 09:55:00,53.4,53.4,53.35,53.36,65030.0,51.6398,51.6398,51.5914,51.6011,65030.0
2024-06-25 10:00:00,53.36,53.41,53.36,53.4,84718.0,51.6011,51.6494,51.6011,51.6398,84718.0
2024-06-25 10:05:00,53.39,53.41,53.38,53.39,181802.0,51.6301,51.6494,51.6204,51.6301,181802.0
2024-06-25 10:10:00,53.38,53.43,53.38,53.41,176065.0,51.6204,51.6688,51.6204,51.6494,176065.0
2024-06-25 10:15:00,53.41,53.42,53.36,53.38,18735.0,51.6494,51.6591,51.6011,51.6204,18735.0
2024-06-25 10:20:00,53.38,53.41,53.36,53.41,33554.0,51.6204,51.6494,51.6011,51.6494,33554.0
2024-06-25 10:25:00,53.41,53.42,53.39,53.4,75833.0,51.6494,51.6591,51.6301,51.6398,75833.0
2024-06-25 10:30:00,53.4,53.41,53.38,53.39,73931.0,51.6398,51.6494,51.6204,51.6301,73931.0
2024-06-25 10:35:00,53.39,53.4,53.36,53.39,108512.0,51.6301,51.6398,51.6011,51.6301,108512.0
2024-06-25 10:40:00,53.4,53.4,53.37,53.37,121612.0,51.6398,51.6398,51.6108,51.6108,121612.0
2024-06-25 10:45:00,53.37,53.37,53.34,53.35,69210.0,51.6108,51.6108,51.5818,51.5914,69210.0
2024-06-25 10:50:00,53.36,53.36,53.33,53.35,92797.0,51.6011,51.6011,51.5721,51.5914,92797.0
2024-06-25 10:55:00,53.34,53.36,53.33,53.35,109957.0,51.5818,51.6011,51.5721,51.5914,109957.0
2024-06-25 11:00:00,53.35,53.37,53.34,53.37,56231.0,51.5914,51.6108,51.5818,51.6108,56231.0
2024-06-25 11:05:00,53.37,53.38,53.35,53.37,89537.0,51.6108,51.6204,51.5914,51.6108,89537.0
2024-06-25 11:10:00,53.37,53.4,53.36,53.4,79903.0,51.6108,51.6398,51.6011,51.6398,79903.0
2024-06-25 11:15:00,53.39,53.39,53.36,53.37,39884.0,51.6301,51.6301,51.6011,51.6108,39884.0
2024-06-25 11:20:00,53.37,53.39,53.34,53.36,93456.0,51.6108,51.6301,51.5818,51.6011,93456.0
2024-06-25 11:25:00,53.36,53.36,53.33,53.36,84613.0,51.6011,51.6011,51.5721,51.6011,84613.0
2024-06-25 11:30:00,53.35,53.36,53.34,53.36,100639.0,51.5914,51.6011,51.5818,51.6011,100639.0
2024-06-25 11:35:00,53.34,53.36,53.33,53.35,38050.0,51.5818,51.6011,51.5721,51.5914,38050.0
2024-06-25 11:40:00,53.35,53.35,53.33,53.34,79233.0,51.5914,51.5914,51.5721,51.5818,79233.0
2024-06-25 11:45:00,53.35,53.38,53.34,53.37,19280.0,51.5914,51.6204,51.5818,51.6108,19280.0
2024-06-25 11:50:00,53.37,53.37,53.34,53.37,37958.0,51.6108,51.6108,51.5818,51.6108,37958.0
2024-06-25 11:55:00,53.37,53.38,53.36,53.38,1115673.0,51.6108,51.6204,51.6011,51.6204,1115673.0
2024-06-25 12:00:00,53.37,53.38,53.35,53.36,31716.0,51.6108,51.6204,51.5914,51.6011,31716.0
2024-06-25 12:05:00,53.35,53.36,53.35,53.35,45662.0,51.5914,51.6011,51.5914,51.5914,45662.0
2024-06-25 12:10:00,53.35,53.36,53.33,53.34,493578.0,51.5914,51.6011,51.5721,51.5818,493578.0
2024-06-25 12:15:00,53.34,53.35,53.33,53.35,8096.0,51.5818,51.5914,51.5721,51.5914,8096.0
2024-06-25 12:20:00,53.35,53.35,53.33,53.35,13875.0,51.5914,51.5914,51.5721,51.5914,13875.0
2024-06-25 12:25:00,53.34,53.37,53.34,53.37,41654.0,51.5818,51.6108,51.5818,51.6108,41654.0
2024-06-25 12:30:00,53.37,53.37,53.33,53.34,59463.0,51.6108,51.6108,51.5721,51.5818,59463.0
2024-06-25 12:35:00,53.34,53.37,53.33,53.37,28046.0,51.5818,51.6108,51.5721,51.6108,28046.0
2024-06-25 12:40:00,53.36,53.37,53.34,53.35,40663.0,51.6011,51.6108,51.5818,51.5914,40663.0
2024-06-25 12:45:00,53.35,53.36,53.33,53.36,22513.0,51.5914,51.6011,51.5721,51.6011,22513.0
2024-06-25 12:50:00,53.36,53.37,53.35,53.36,23472.0,51.6011,51.6108,51.5914,51.6011,23472.0
2024-06-25 12:55:00,53.37,53.38,53.35,53.37,36170.0,51.6108,51.6204,51.5914,51.6108,36170.0
2024-06-25 13:00:00,53.38,53.38,53.34,53.34,38464.0,51.6204,51.6204,51.5818,51.5818,38464.0
2024-06-25 13:05:00,53.35,53.37,53.34,53.37,39752.0,51.5914,51.6108,51.5818,51.6108,39752.0
2024-06-25 13:10:00,53.37,53.38,53.36,53.38,40490.0,51.6108,51.6204,51.6011,51.6204,40490.0
2024-06-25 13:15:00,53.37,53.38,53.35,53.37,175699.0,51.6108,51.6204,51.5914,51.6108,175699.0
2024-06-25 13:20:00,53.37,53.38,53.36,53.38,22590.0,51.6108,51.6204,51.6011,51.6204,22590.0
2024-06-25 13:25:00,53.38,53.41,53.37,53.41,42805.0,51.6204,51.6494,51.6108,51.6494,42805.0
2024-06-25 13:30:00,53.41,53.41,53.39,53.4,29744.0,51.6494,51.6494,51.6301,51.6398,29744.0
2024-06-25 13:35:00,53.4,53.42,53.39,53.41,47791.0,51.6398,51.6591,51.6301,51.6494,47791.0
2024-06-25 13:40:00,53.4,53.43,53.4,53.43,34311.0,51.6398,51.6688,51.6398,51.6688,34311.0
2024-06-25 13:45:00,53.43,53.44,53.42,53.43,22086.0,51.6688,51.6785,51.6591,51.6688,22086.0
2024-06-25 13:50:00,53.43,53.45,53.42,53.44,17151.0,51.6688,51.6881,51.6591,51.6785,17151.0
2024-06-25 13:55:00,53.44,53.45,53.42,53.43,14273.0,51.6785,51.6881,51.6591,51.6688,14273.0
2024-06-25 14:00:00,53.43,53.44,53.42,53.44,51993.0,51.6688,51.6785,51.6591,51.6785,51993.0
2024-06-25 14:05:00,53.43,53.45,53.42,53.43,18528.0,51.6688,51.6881,51.6591,51.6688,18528.0
2024-06-25 14:10:00,53.44,53.46,53.43,53.45,16470.0,51.6785,51.6978,51.6688,51.6881,16470.0
2024-06-25 14:15:00,53.44,53.45,53.43,53.45,13466.0,51.6785,51.6881,51.6688,51.6881,13466.0
2024-06-25 14:20:00,53.44,53.45,53.43,53.44,43801.0,51.6785,51.6881,51.6688,51.6785,43801.0
2024-06-25 14:25:00,53.45,53.48,53.44,53.47,24739.0,51.6881,51.7171,51.6785,51.7075,24739.0
2024-06-25 14:30:00,53.48,53.48,53.46,53.47,27107.0,51.7171,51.7171,51.6978,51.7075,27107.0
2024-06-25 14:35:00,53.47,53.47,53.44,53.45,89405.0,51.7075,51.7075,51.6785,51.6881,89405.0
2024-06-25 14:40:00,53.45,53.46,53.44,53.45,29252.0,51.6881,51.6978,51.6785,51.6881,29252.0
2024-06-25 14:45:00,53.46,53.46,53.43,53.44,100262.0,51.6978,51.6978,51.6688,51.6785,100262.0
2024-06-25 14:50:00,53.43,53.45,53.43,53.44,29890.0,51.6688,51.6881,51.6688,51.6785,29890.0
2024-06-25 14:55:00,53.44,53.45,53.42,53.44,21582.0,51.6785,51.6881,51.6591,51.6785,21582.0
2024-06-25 15:00:00,53.44,53.45,53.43,53.45,23538.0,51.6785,51.6881,51.6688,51.6881,23538.0
2024-06-25 15:05:00,53.45,53.45,53.43,53.44,21609.0,51.6881,51.6881,51.6688,51.6785,21609.0
2024-06-25 15:10:00,53.43,53.44,53.42,53.44,151358.0,51.6688,51.6785,51.6591,51.6785,151358.0
2024-06-25 15:15:00,53.44,53.46,53.44,53.46,38713.0,51.6785,51.6978,51.6785,51.6978,38713.0
2024-06-25 15:20:00,53.46,53.46,53.44,53.45,72035.0,51.6978,51.6978,51.6785,51.6881,72035.0
2024-06-25 15:25:00,53.46,53.47,53.45,53.47,17891.0,51.6978,51.7075,51.6881,51.7075,17891.0
2024-06-25 15:30:00,53.46,53.47,53.44,53.45,44198.0,51.6978,51.7075,51.6785,51.6881,44198.0
2024-06-25 15:35:00,53.45,53.46,53.44,53.46,44777.0,51.6881,51.6978,51.6785,51.6978,44777.0
2024-06-25 15:40:00,53.46,53.47,53.44,53.45,99061.0,51.6978,51.7075,51.6785,51.6881,99061.0
2024-06-25 15:45:00,53.45,53.46,53.44,53.45,104896.0,51.6881,51.6978,51.6785,51.6881,104896.0
2024-06-25 15:50:00,53.45,53.46,53.44,53.46,53128.0,51.6881,51.6978,51.6785,51.6978,53128.0
2024-06-25 15:55:00,53.46,53.47,53.44,53.47,92547.0,51.6978,51.7075,51.6785,51.7075,92547.0
2024-06-26 09:30:00,53.5,53.5,53.25,53.28,159334.0,51.7365,51.7365,51.4947,51.5237,159334.0
2024-06-26 09:35:00,53.28,53.29,53.24,53.26,228528.0,51.5237,51.5334,51.4851,51.5044,228528.0
2024-06-26 09:40:00,53.25,53.29,53.25,53.27,80905.0,51.4947,51.5334,51.4947,51.5141,80905.0
2024-06-26 09:45:00,53.27,53.3,53.26,53.29,122467.0,51.5141,51.5431,51.5044,51.5334,122467.0
2024-06-26 09:50:00,53.29,53.33,53.27,53.3,2507608.0,51.5334,51.5721,51.5141,51.5431,2507608.0
2024-06-26 09:55:00,53.3,53.31,53.25,53.26,195015.0,51.5431,51.5527,51.4947,51.5044,195015.0
2024-06-26 10:00:00,53.26,53.3,53.25,53.3,281573.0,51.5044,51.5431,51.4947,51.5431,281573.0
2024-06-26 10:05:00,53.3,53.31,53.27,53.28,154601.0,51.5431,51.5527,51.5141,51.5237,154601.0
2024-06-26 10:10:00,53.28,53.31,53.27,53.3,85852.0,51.5237,51.5527,51.5141,51.5431,85852.0
2024-06-26 10:15:00,53.3,53.32,53.29,53.31,22314.0,51.5431,51.5624,51.5334,51.5527,22314.0
2024-06-26 10:20:00,53.32,53.35,53.3,53.33,117901.0,51.5624,51.5914,51.5431,51.5721,117901.0
2024-06-26 10:25:00,53.33,53.34,53.26,53.28,30004.0,51.5721,51.5818,51.5044,51.5237,30004.0
2024-06-26 10:30:00,53.27,53.3,53.26,53.28,104584.0,51.5141,51.5431,51.5044,51.5237,104584.0
2024-06-26 10:35:00,53.28,53.3,53.28,53.29,38456.0,51.5237,51.5431,51.5237,51.5334,38456.0
2024-06-26 10:40:00,53.3,53.3,53.27,53.29,38487.0,51.5431,51.5431,51.5141,51.5334,38487.0
2024-06-26 10:45:00,53.28,53.32,53.28,53.32,36622.0,51.5237,51.5624,51.5237,51.5624,36622.0
2024-06-26 10:50:00,53.32,53.33,53.3,53.33,60935.0,51.5624,51.5721,51.5431,51.5721,60935.0
2024-06-26 10:55:00,53.33,53.35,53.31,53.32,99109.0,51.5721,51.5914,51.5527,51.5624,99109.0
2024-06-26 11:00:00,53.32,53.33,53.28,53.31,60814.0,51.5624,51.5721,51.5237,51.5527,60814.0
2024-06-26 11:05:00,53.31,53.33,53.28,53.28,46870.0,51.5527,51.5721,51.5237,51.5237,46870.0
2024-06-26 11:10:00,53.28,53.28,53.22,53.24,84413.0,51.5237,51.5237,51.4657,51.4851,84413.0
2024-06-26 11:15:00,53.24,53.28,53.24,53.27,34491.0,51.4851,51.5237,51.4851,51.5141,34491.0
2024-06-26 11:20:00,53.27,53.31,53.27,53.3,67465.0,51.5141,51.5527,51.5141,51.5431,67465.0
2024-06-26 11:25:00,53.3,53.31,53.28,53.28,37005.0,51.5431,51.5527,51.5237,51.5237,37005.0
2024-06-26 11:30:00,53.29,53.3,53.27,53.29,60024.0,51.5334,51.5431,51.5141,51.5334,60024.0
2024-06-26 11:35:00,53.28,53.31,53.28,53.3,48304.0,51.5237,51.5527,51.5237,51.5431,48304.0
2024-06-26 11:40:00,53.3,53.32,53.3,53.32,56001.0,51.5431,51.5624,51.5431,51.5624,56001.0
2024-06-26 11:45:00,53.32,53.34,53.32,53.34,33727.0,51.5624,51.5818,51.5624,51.5818,33727.0
2024-06-26 11:50:00,53.35,53.4,53.34,53.39,49031.0,51.5914,51.6398,51.5818,51.6301,49031.0
2024-06-26 11:55:00,53.39,53.39,53.36,53.39,26305.0,51.6301,51.6301,51.6011,51.6301,26305.0
2024-06-26 12:00:00,53.38,53.41,53.38,53.4,21276.0,51.6204,51.6494,51.6204,51.6398,21276.0
2024-06-26 12:05:00,53.4,53.42,53.39,53.4,43641.0,51.6398,51.6591,51.6301,51.6398,43641.0
2024-06-26 12:10:00,53.4,53.41,53.37,53.39,31332.0,51.6398,51.6494,51.6108,51.6301,31332.0
2024-06-26 12:15:00,53.38,53.41,53.37,53.41,27599.0,51.6204,51.6494,51.6108,51.6494,27599.0
2024-06-26 12:20:00,53.41,53.41,53.38,53.39,15770.0,51.6494,51.6494,51.6204,51.6301,15770.0
2024-06-26 12:25:00,53.39,53.43,53.38,53.41,47780.0,51.6301,51.6688,51.6204,51.6494,47780.0
2024-06-26 12:30:00,53.41,53.41,53.38,53.38,28229.0,51.6494,51.6494,51.6204,51.6204,28229.0
2024-06-26 12:35:00,53.39,53.4,53.36,53.37,31275.0,51.6301,51.6398,51.6011,51.6108,31275.0
2024-06-26 12:40:00,53.37,53.38,53.36,53.36,35992.0,51.6108,51.6204,51.6011,51.6011,35992.0
2024-06-26 12:45:00,53.37,53.38,53.33,53.34,30689.0,51.6108,51.6204,51.5721,51.5818,30689.0
2024-06-26 12:50:00,53.34,53.35,53.33,53.34,374315.0,51.5818,51.5914,51.5721,51.5818,374315.0
2024-06-26 12:55:00,53.34,53.37,53.34,53.36,68699.0,51.5818,51.6108,51.5818,51.6011,68699.0
2024-06-26 13:00:00,53.35,53.37,53.33,53.37,101989.0,51.5914,51.6108,51.5721,51.6108,101989.0
2024-06-26 13:05:00,53.37,53.37,53.33,53.34,46398.0,51.6108,51.6108,51.5721,51.5818,46398.0
2024-06-26 13:10:00,53.33,53.36,53.33,53.35,68582.0,51.5721,51.6011,51.5721,51.5914,68582.0
2024-06-26 13:15:00,53.35,53.36,53.32,53.33,59647.0,51.5914,51.6011,51.5624,51.5721,59647.0
2024-06-26 13:20:00,53.33,53.35,53.31,53.33,44268.0,51.5721,51.5914,51.5527,51.5721,44268.0
2024-06-26 13:25:00,53.32,53.35,53.32,53.35,37232.0,51.5624,51.5914,51.5624,51.5914,37232.0
2024-06-26 13:30:00,53.36,53.36,53.34,53.35,27685.0,51.6011,51.6011,51.5818,51.5914,27685.0
2024-06-26 13:35:00,53.36,53.36,53.33,53.36,36592.0,51.6011,51.6011,51.5721,51.6011,36592.0
2024-06-26 13:40:00,53.36,53.36,53.35,53.35,37250.0,51.6011,51.6011,51.5914,51.5914,37250.0
2024-06-26 13:45:00,53.35,53.37,53.35,53.36,37007.0,51.5914,51.6108,51.5914,51.6011,37007.0
2024-06-26 13:50:00,53.36,53.36,53.35,53.36,30126.0,51.6011,51.6011,51.5914,51.6011,30126.0
2024-06-26 13:55:00,53.36,53.38,53.35,53.38,288723.0,51.6011,51.6204,51.5914,51.6204,288723.0
2024-06-26 14:00:00,53.38,53.38,53.33,53.34,35027.0,51.6204,51.6204,51.5721,51.5818,35027.0
2024-06-26 14:05:00,53.34,53.36,53.33,53.36,33172.0,51.5818,51.6011,51.5721,51.6011,33172.0
2024-06-26 14:10:00,53.36,53.36,53.34,53.36,51780.0,51.6011,51.6011,51.5818,51.6011,51780.0
2024-06-26 14:15:00,53.36,53.36,53.34,53.34,28495.0,51.6011,51.6011,51.5818,51.5818,28495.0
2024-06-26 14:20:00,53.34,53.35,53.32,53.35,159791.0,51.5818,51.5914,51.5624,51.5914,159791.0
2024-06-26 14:25:00,53.35,53.35,53.32,53.34,113834.0,51.5914,51.5914,51.5624,51.5818,113834.0
2024-06-26 14:30:00,53.34,53.34,53.32,53.33,140850.0,51.5818,51.5818,51.5624,51.5721,140850.0
2024-06-26 14:35:00,53.33,53.33,53.31,53.32,109143.0,51.5721,51.5721,51.5527,51.5624,109143.0
2024-06-26 14:40:00,53.32,53.32,53.3,53.32,222870.0,51.5624,51.5624,51.5431,51.5624,222870.0
2024-06-26 14:45:00,53.32,53.33,53.31,53.33,127693.0,51.5624,51.5721,51.5527,51.5721,127693.0
2024-06-26 14:50:00,53.33,53.33,53.3,53.3,147221.0,51.5721,51.5721,51.5431,51.5431,147221.0
2024-06-26 14:55:00,53.3,53.31,53.28,53.28,153276.0,51.5431,51.5527,51.5237,51.5237,153276.0
2024-06-26 15:00:00,53.28,53.29,53.27,53.29,868737.0,51.5237,51.5334,51.5141,51.5334,868737.0
2024-06-26 15:05:00,53.29,53.3,53.28,53.3,87706.0,51.5334,51.5431,51.5237,51.5431,87706.0
2024-06-26 15:10:00,53.3,53.3,53.27,53.28,151254.0,51.5431,51.5431,51.5141,51.5237,151254.0
2024-06-26 15:15:00,53.28,53.29,53.27,53.29,76158.0,51.5237,51.5334,51.5141,51.5334,76158.0
2024-06-26 15:20:00,53.29,53.3,53.28,53.29,82627.0,51.5334,51.5431,51.5237,51.5334,82627.0
2024-06-26 15:25:00,53.3,53.3,53.29,53.3,58166.0,51.5431,51.5431,51.5334,51.5431,58166.0
2024-06-26 15:30:00,53.3,53.3,53.29,53.3,45552.0,51.5431,51.5431,51.5334,51.5431,45552.0
2024-06-26 15:35:00,53.3,53.31,53.29,53.3,86153.0,51.5431,51.5527,51.5334,51.5431,86153.0
2024-06-26 15:40:00,53.3,53.31,53.3,53.31,35002.0,51.5431,51.5527,51.5431,51.5527,35002.0
2024-06-26 15:45:00,53.31,53.31,53.29,53.3,146765.0,51.5527,51.5527,51.5334,51.5431,146765.0
2024-06-26 15:50:00,53.3,53.34,53.29,53.34,237030.0,51.5431,51.5818,51.5334,51.5818,237030.0
2024-06-26 15:55:00,53.34,53.38,53.32,53.34,416924.0,51.5818,51.6204,51.5624,51.5818,416924.0
2024-06-27 09:30:00,53.52,53.61,53.49,53.5,269173.0,51.7558,51.8429,51.7268,51.7365,269173.0
2024-06-27 09:35:00,53.5,53.52,53.48,53.5,307980.0,51.7365,51.7558,51.7171,51.7365,307980.0
2024-06-27 09:40:00,53.5,53.53,53.48,53.52,261926.0,51.7365,51.7655,51.7171,51.7558,261926.0
2024-06-27 09:45:00,53.52,53.54,53.51,53.52,323189.0,51.7558,51.7752,51.7462,51.7558,323189.0
2024-06-27 09:50:00,53.52,53.52,53.44,53.5,253741.0,51.7558,51.7558,51.6785,51.7365,253741.0
2024-06-27 09:55:00,53.5,53.53,53.48,53.52,115596.0,51.7365,51.7655,51.7171,51.7558,115596.0
2024-06-27 10:00:00,53.52,53.58,53.51,53.53,194822.0,51.7558,51.8138,51.7462,51.7655,194822.0
2024-06-27 10:05:00,53.53,53.54,53.5,53.52,408042.0,51.7655,51.7752,51.7365,51.7558,408042.0
2024-06-27 10:10:00,53.52,53.56,53.51,53.53,431932.0,51.7558,51.7945,51.7462,51.7655,431932.0
2024-06-27 10:15:00,53.54,53.54,53.48,53.49,290391.0,51.7752,51.7752,51.7171,51.7268,290391.0
2024-06-27 10:20:00,53.48,53.5,53.44,53.44,284724.0,51.7171,51.7365,51.6785,51.6785,284724.0
2024-06-27 10:25:00,53.45,53.48,53.44,53.46,185172.0,51.6881,51.7171,51.6785,51.6978,185172.0
2024-06-27 10:30:00,53.46,53.48,53.44,53.47,167228.0,51.6978,51.7171,51.6785,51.7075,167228.0
2024-06-27 10:35:00,53.47,53.5,53.45,53.5,451610.0,51.7075,51.7365,51.6881,51.7365,451610.0
2024-06-27 10:40:00,53.5,53.52,53.47,53.47,134350.0,51.7365,51.7558,51.7075,51.7075,134350.0
2024-06-27 10:45:00,53.47,53.47,53.44,53.45,144507.0,51.7075,51.7075,51.6785,51.6881,144507.0
2024-06-27 10:50:00,53.46,53.47,53.39,53.41,100706.0,51.6978,51.7075,51.6301,51.6494,100706.0
2024-06-27 10:55:00,53.41,53.42,53.4,53.41,94355.0,51.6494,51.6591,51.6398,51.6494,94355.0
2024-06-27 11:00:00,53.42,53.43,53.38,53.41,202587.0,51.6591,51.6688,51.6204,51.6494,202587.0
2024-06-27 11:05:00,53.41,53.42,53.39,53.4,135103.0,51.6494,51.6591,51.6301,51.6398,135103.0
2024-06-27 11:10:00,53.4,53.41,53.39,53.4,137354.0,51.6398,51.6494,51.6301,51.6398,137354.0
2024-06-27 11:15:00,53.4,53.41,53.39,53.41,154421.0,51.6398,51.6494,51.6301,51.6494,154421.0
2024-06-27 11:20:00,53.41,53.42,53.4,53.41,153568.0,51.6494,51.6591,51.6398,51.6494,153568.0
2024-06-27 11:25:00,53.42,53.43,53.37,53.38,127123.0,51.6591,51.6688,51.6108,51.6204,127123.0
2024-06-27 11:30:00,53.38,53.38,53.34,53.37,98659.0,51.6204,51.6204,51.5818,51.6108,98659.0
2024-06-27 11:35:00,53.37,53.39,53.36,53.39,95644.0,51.6108,51.6301,51.6011,51.6301,95644.0
2024-06-27 11:40:00,53.39,53.41,53.37,53.37,142911.0,51.6301,51.6494,51.6108,51.6108,142911.0
2024-06-27 11:45:00,53.38,53.4,53.36,53.39,86814.0,51.6204,51.6398,51.6011,51.6301,86814.0
2024-06-27 11:50:00,53.4,53.41,53.39,53.39,129513.0,51.6398,51.6494,51.6301,51.6301,129513.0
2024-06-27 11:55:00,53.4,53.41,53.39,53.4,88510.0,51.6398,51.6494,51.6301,51.6398,88510.0
2024-06-27 12:00:00,53.41,53.42,53.39,53.4,131929.0,51.6494,51.6591,51.6301,51.6398,131929.0
2024-06-27 12:05:00,53.41,53.42,53.39,53.41,83378.0,51.6494,51.6591,51.6301,51.6494,83378.0
2024-06-27 12:10:00,53.41,53.42,53.39,53.4,89183.0,51.6494,51.6591,51.6301,51.6398,89183.0
2024-06-27 12:15:00,53.39,53.42,53.39,53.4,74494.0,51.6301,51.6591,51.6301,51.6398,74494.0
2024-06-27 12:20:00,53.4,53.42,53.39,53.41,76395.0,51.6398,51.6591,51.6301,51.6494,76395.0
2024-06-27 12:25:00,53.4,53.42,53.39,53.4,195593.0,51.6398,51.6591,51.6301,51.6398,195593.0
2024-06-27 12:30:00,53.4,53.41,53.39,53.41,74649.0,51.6398,51.6494,51.6301,51.6494,74649.0
2024-06-27 12:35:00,53.4,53.42,53.4,53.41,66500.0,51.6398,51.6591,51.6398,51.6494,66500.0
2024-06-27 12:40:00,53.41,53.41,53.39,53.41,69094.0,51.6494,51.6494,51.6301,51.6494,69094.0
2024-06-27 12:45:00,53.41,53.43,53.4,53.41,109119.0,51.6494,51.6688,51.6398,51.6494,109119.0
2024-06-27 12:50:00,53.41,53.43,53.41,53.43,79777.0,51.6494,51.6688,51.6494,51.6688,79777.0
2024-06-27 12:55:00,53.43,53.43,53.4,53.41,58534.0,51.6688,51.6688,51.6398,51.6494,58534.0
2024-06-27 13:00:00,53.41,53.43,53.4,53.43,90706.0,51.6494,51.6688,51.6398,51.6688,90706.0
2024-06-27 13:05:00,53.42,53.43,53.4,53.41,72768.0,51.6591,51.6688,51.6398,51.6494,72768.0
2024-06-27 13:10:00,53.4,53.41,53.37,53.39,83638.0,51.6398,51.6494,51.6108,51.6301,83638.0
2024-06-27 13:15:00,53.39,53.39,53.36,53.38,99499.0,51.6301,51.6301,51.6011,51.6204,99499.0
2024-06-27 13:20:00,53.38,53.42,53.37,53.42,177497.0,51.6204,51.6591,51.6108,51.6591,177497.0
2024-06-27 13:25:00,53.42,53.46,53.42,53.46,167215.0,51.6591,51.6978,51.6591,51.6978,167215.0
2024-06-27 13:30:00,53.45,53.47,53.44,53.45,110440.0,51.6881,51.7075,51.6785,51.6881,110440.0
2024-06-27 13:35:00,53.45,53.47,53.45,53.46,77200.0,51.6881,51.7075,51.6881,51.6978,77200.0
2024-06-27 13:40:00,53.46,53.47,53.43,53.43,229005.0,51.6978,51.7075,51.6688,51.6688,229005.0
2024-06-27 13:45:00,53.44,53.44,53.42,53.43,70091.0,51.6785,51.6785,51.6591,51.6688,70091.0
2024-06-27 13:50:00,53.43,53.43,53.41,53.42,106096.0,51.6688,51.6688,51.6494,51.6591,106096.0
2024-06-27 13:55:00,53.43,53.43,53.4,53.41,277153.0,51.6688,51.6688,51.6398,51.6494,277153.0
2024-06-27 14:00:00,53.41,53.41,53.34,53.36,142924.0,51.6494,51.6494,51.5818,51.6011,142924.0
2024-06-27 14:05:00,53.37,53.37,53.35,53.37,48702.0,51.6108,51.6108,51.5914,51.6108,48702.0
2024-06-27 14:10:00,53.37,53.37,53.35,53.36,85374.0,51.6108,51.6108,51.5914,51.6011,85374.0
2024-06-27 14:15:00,53.35,53.37,53.33,53.35,96938.0,51.5914,51.6108,51.5721,51.5914,96938.0
2024-06-27 14:20:00,53.34,53.36,53.34,53.35,75782.0,51.5818,51.6011,51.5818,51.5914,75782.0
2024-06-27 14:25:00,53.36,53.36,53.33,53.36,130045.0,51.6011,51.6011,51.5721,51.6011,130045.0
2024-06-27 14:30:00,53.36,53.38,53.34,53.38,111345.0,51.6011,51.6204,51.5818,51.6204,111345.0
2024-06-27 14:35:00,53.38,53.39,53.36,53.37,122164.0,51.6204,51.6301,51.6011,51.6108,122164.0
2024-06-27 14:40:00,53.37,53.37,53.35,53.36,71407.0,51.6108,51.6108,51.5914,51.6011,71407.0
2024-06-27 14:45:00,53.35,53.41,53.35,53.41,96778.0,51.5914,51.6494,51.5914,51.6494,96778.0
2024-06-27 14:50:00,53.41,53.44,53.4,53.43,144880.0,51.6494,51.6785,51.6398,51.6688,144880.0
2024-06-27 14:55:00,53.42,53.45,53.42,53.44,120903.0,51.6591,51.6881,51.6591,51.6785,120903.0
2024-06-27 15:00:00,53.45,53.45,53.43,53.44,118861.0,51.6881,51.6881,51.6688,51.6785,118861.0
2024-06-27 15:05:00,53.44,53.44,53.41,53.42,83505.0,51.6785,51.6785,51.6494,51.6591,83505.0
2024-06-27 15:10:00,53.43,53.44,53.43,53.44,65712.0,51.6688,51.6785,51.6688,51.6785,65712.0
2024-06-27 15:15:00,53.44,53.44,53.41,53.41,233720.0,51.6785,51.6785,51.6494,51.6494,233720.0
2024-06-27 15:20:00,53.41,53.43,53.41,53.42,63278.0,51.6494,51.6688,51.6494,51.6591,63278.0
2024-06-27 15:25:00,53.43,53.43,53.42,53.43,101644.0,51.6688,51.6688,51.6591,51.6688,101644.0
2024-06-27 15:30:00,53.42,53.43,53.4,53.41,89266.0,51.6591,51.6688,51.6398,51.6494,89266.0
2024-06-27 15:35:00,53.41,53.41,53.4,53.41,190392.0,51.6494,51.6494,51.6398,51.6494,190392.0
2024-06-27 15:40:00,53.41,53.42,53.4,53.41,191108.0,51.6494,51.6591,51.6398,51.6494,191108.0
2024-06-27 15:45:00,53.41,53.42,53.39,53.4,254380.0,51.6494,51.6591,51.6301,51.6398,254380.0
2024-06-27 15:50:00,53.39,53.4,53.36,53.37,192589.0,51.6301,51.6398,51.6011,51.6108,192589.0
2024-06-27 15:55:00,53.37,53.4,53.36,53.4,591731.0,51.6108,51.6398,51.6011,51.6398,591731.0
2024-06-28 09:30:00,53.72,53.75,53.66,53.69,151017.0,51.9492,51.9782,51.8912,51.9202,151017.0
2024-06-28 09:35:00,53.69,53.75,53.69,53.73,120589.0,51.9202,51.9782,51.9202,51.9589,120589.0
2024-06-28 09:40:00,53.72,53.74,53.69,53.72,65080.0,51.9492,51.9686,51.9202,51.9492,65080.0
2024-06-28 09:45:00,53.73,53.73,53.68,53.69,106356.0,51.9589,51.9589,51.9105,51.9202,106356.0
2024-06-28 09:50:00,53.7,53.71,53.68,53.69,56815.0,51.9299,51.9396,51.9105,51.9202,56815.0
2024-06-28 09:55:00,53.69,53.7,53.67,53.67,51350.0,51.9202,51.9299,51.9009,51.9009,51350.0
2024-06-28 10:00:00,53.67,53.71,53.65,53.69,136110.0,51.9009,51.9396,51.8815,51.9202,136110.0
2024-06-28 10:05:00,53.69,53.71,53.68,53.68,187540.0,51.9202,51.9396,51.9105,51.9105,187540.0
2024-06-28 10:10:00,53.69,53.73,53.69,53.73,41809.0,51.9202,51.9589,51.9202,51.9589,41809.0
2024-06-28 10:15:00,53.73,53.73,53.67,53.68,49734.0,51.9589,51.9589,51.9009,51.9105,49734.0
2024-06-28 10:20:00,53.67,53.73,53.66,53.71,60512.0,51.9009,51.9589,51.8912,51.9396,60512.0
2024-06-28 10:25:00,53.72,53.78,53.72,53.73,57094.0,51.9492,52.0073,51.9492,51.9589,57094.0
2024-06-28 10:30:00,53.74,53.78,53.74,53.76,32377.0,51.9686,52.0073,51.9686,51.9879,32377.0
2024-06-28 10:35:00,53.77,53.77,53.73,53.73,34967.0,51.9976,51.9976,51.9589,51.9589,34967.0
2024-06-28 10:40:00,53.72,53.74,53.69,53.73,58840.0,51.9492,51.9686,51.9202,51.9589,58840.0
2024-06-28 10:45:00,53.74,53.79,53.74,53.77,54552.0,51.9686,52.0169,51.9686,51.9976,54552.0
2024-06-28 10:50:00,53.76,53.78,53.75,53.77,19059.0,51.9879,52.0073,51.9782,51.9976,19059.0
2024-06-28 10:55:00,53.77,53.77,53.73,53.74,33710.0,51.9976,51.9976,51.9589,51.9686,33710.0
2024-06-28 11:00:00,53.74,53.74,53.67,53.69,43112.0,51.9686,51.9686,51.9009,51.9202,43112.0
2024-06-28 11:05:00,53.69,53.69,53.65,53.66,38431.0,51.9202,51.9202,51.8815,51.8912,38431.0
2024-06-28 11:10:00,53.66,53.68,53.65,53.67,39445.0,51.8912,51.9105,51.8815,51.9009,39445.0
2024-06-28 11:15:00,53.66,53.69,53.66,53.68,36238.0,51.8912,51.9202,51.8912,51.9105,36238.0
2024-06-28 11:20:00,53.69,53.73,53.68,53.73,25926.0,51.9202,51.9589,51.9105,51.9589,25926.0
2024-06-28 11:25:00,53.72,53.72,53.67,53.69,63068.0,51.9492,51.9492,51.9009,51.9202,63068.0
2024-06-28 11:30:00,53.69,53.73,53.69,53.73,39384.0,51.9202,51.9589,51.9202,51.9589,39384.0
2024-06-28 11:35:00,53.73,53.77,53.72,53.77,56858.0,51.9589,51.9976,51.9492,51.9976,56858.0
2024-06-28 11:40:00,53.77,53.78,53.73,53.74,160110.0,51.9976,52.0073,51.9589,51.9686,160110.0
2024-06-28 11:45:00,53.75,53.75,53.71,53.72,41072.0,51.9782,51.9782,51.9396,51.9492,41072.0
2024-06-28 11:50:00,53.73,53.74,53.7,53.71,28855.0,51.9589,51.9686,51.9299,51.9396,28855.0
2024-06-28 11:55:00,53.7,53.71,53.69,53.7,24806.0,51.9299,51.9396,51.9202,51.9299,24806.0
2024-06-28 12:00:00,53.69,53.7,53.68,53.69,69655.0,51.9202,51.9299,51.9105,51.9202,69655.0
2024-06-28 12:05:00,53.68,53.69,53.62,53.63,179193.0,51.9105,51.9202,51.8525,51.8622,179193.0
2024-06-28 12:10:00,53.63,53.63,53.61,53.63,55855.0,51.8622,51.8622,51.8429,51.8622,55855.0
2024-06-28 12:15:00,53.63,53.64,53.59,53.61,71497.0,51.8622,51.8719,51.8235,51.8429,71497.0
2024-06-28 12:20:00,53.61,53.63,53.6,53.62,24499.0,51.8429,51.8622,51.8332,51.8525,24499.0
2024-06-28 12:25:00,53.62,53.63,53.61,53.62,49403.0,51.8525,51.8622,51.8429,51.8525,49403.0
2024-06-28 12:30:00,53.62,53.63,53.59,53.61,28157.0,51.8525,51.8622,51.8235,51.8429,28157.0
2024-06-28 12:35:00,53.61,53.61,53.55,53.55,55384.0,51.8429,51.8429,51.7848,51.7848,55384.0
2024-06-28 12:40:00,53.55,53.57,53.53,53.56,62057.0,51.7848,51.8042,51.7655,51.7945,62057.0
2024-06-28 12:45:00,53.57,53.58,53.54,53.58,32576.0,51.8042,51.8138,51.7752,51.8138,32576.0
2024-06-28 12:50:00,53.57,53.58,53.56,53.58,109185.0,51.8042,51.8138,51.7945,51.8138,109185.0
2024-06-28 12:55:00,53.58,53.59,53.57,53.59,20985.0,51.8138,51.8235,51.8042,51.8235,20985.0
2024-06-28 13:00:00,53.59,53.6,53.57,53.59,59331.0,51.8235,51.8332,51.8042,51.8235,59331.0
2024-06-28 13:05:00,53.6,53.64,53.58,53.63,18826.0,51.8332,51.8719,51.8138,51.8622,18826.0
2024-06-28 13:10:00,53.64,53.64,53.6,53.62,42728.0,51.8719,51.8719,51.8332,51.8525,42728.0
2024-06-28 13:15:00,53.62,53.62,53.6,53.61,15419.0,51.8525,51.8525,51.8332,51.8429,15419.0
2024-06-28 13:20:00,53.61,53.64,53.61,53.63,108731.0,51.8429,51.8719,51.8429,51.8622,108731.0
2024-06-28 13:25:00,53.62,53.63,53.59,53.6,92947.0,51.8525,51.8622,51.8235,51.8332,92947.0
2024-06-28 13:30:00,53.59,53.61,53.58,53.59,37767.0,51.8235,51.8429,51.8138,51.8235,37767.0
2024-06-28 13:35:00,53.59,53.61,53.58,53.61,26525.0,51.8235,51.8429,51.8138,51.8429,26525.0
2024-06-28 13:40:00,53.6,53.61,53.58,53.58,61281.0,51.8332,51.8429,51.8138,51.8138,61281.0
2024-06-28 13:45:00,53.59,53.59,53.57,53.59,21929.0,51.8235,51.8235,51.8042,51.8235,21929.0
2024-06-28 13:50:00,53.59,53.6,53.58,53.58,18854.0,51.8235,51.8332,51.8138,51.8138,18854.0
2024-06-28 13:55:00,53.58,53.59,53.56,53.58,19251.0,51.8138,51.8235,51.7945,51.8138,19251.0
2024-06-28 14:00:00,53.57,53.59,53.56,53.59,31184.0,51.8042,51.8235,51.7945,51.8235,31184.0
2024-06-28 14:05:00,53.58,53.6,53.57,53.6,102927.0,51.8138,51.8332,51.8042,51.8332,102927.0
2024-06-28 14:10:00,53.6,53.61,53.59,53.6,36072.0,51.8332,51.8429,51.8235,51.8332,36072.0
2024-06-28 14:15:00,53.61,53.62,53.58,53.59,33323.0,51.8429,51.8525,51.8138,51.8235,33323.0
2024-06-28 14:20:00,53.58,53.59,53.53,53.55,46006.0,51.8138,51.8235,51.7655,51.7848,46006.0
2024-06-28 14:25:00,53.56,53.57,53.55,53.55,58939.0,51.7945,51.8042,51.7848,51.7848,58939.0
2024-06-28 14:30:00,53.55,53.56,53.53,53.55,65536.0,51.7848,51.7945,51.7655,51.7848,65536.0
2024-06-28 14:35:00,53.55,53.56,53.53,53.55,62471.0,51.7848,51.7945,51.7655,51.7848,62471.0
2024-06-28 14:40:00,53.54,53.55,53.52,53.54,28960.0,51.7752,51.7848,51.7558,51.7752,28960.0
2024-06-28 14:45:00,53.54,53.54,53.5,53.5,50511.0,51.7752,51.7752,51.7365,51.7365,50511.0
2024-06-28 14:50:00,53.5,53.53,53.5,53.52,57371.0,51.7365,51.7655,51.7365,51.7558,57371.0
2024-06-28 14:55:00,53.52,53.52,53.49,53.5,53483.0,51.7558,51.7558,51.7268,51.7365,53483.0
2024-06-28 15:00:00,53.49,53.5,53.47,53.48,138825.0,51.7268,51.7365,51.7075,51.7171,138825.0
2024-06-28 15:05:00,53.48,53.5,53.47,53.5,67075.0,51.7171,51.7365,51.7075,51.7365,67075.0
2024-06-28 15:10:00,53.5,53.5,53.48,53.49,21818.0,51.7365,51.7365,51.7171,51.7268,21818.0
2024-06-28 15:15:00,53.49,53.49,53.47,53.48,97892.0,51.7268,51.7268,51.7075,51.7171,97892.0
2024-06-28 15:20:00,53.48,53.48,53.46,53.48,33001.0,51.7171,51.7171,51.6978,51.7171,33001.0
2024-06-28 15:25:00,53.48,53.48,53.46,53.48,97010.0,51.7171,51.7171,51.6978,51.7171,97010.0
2024-06-28 15:30:00,53.48,53.48,53.4,53.43,180177.0,51.7171,51.7171,51.6398,51.6688,180177.0
2024-06-28 15:35:00,53.44,53.48,53.43,53.48,65793.0,51.6785,51.7171,51.6688,51.7171,65793.0
2024-06-28 15:40:00,53.47,53.53,53.46,53.52,219006.0,51.7075,51.7655,51.6978,51.7558,219006.0
2024-06-28 15:45:00,53.52,53.52,53.5,53.52,96105.0,51.7558,51.7558,51.7365,51.7558,96105.0
2024-06-28 15:50:00,53.51,53.53,53.46,53.5,286784.0,51.7462,51.7655,51.6978,51.7365,286784.0
2024-06-28 15:55:00,53.5,53.54,53.48,53.54,1276573.0,51.7365,51.7752,51.7171,51.7752,1276573.0
2024-07-01 09:30:00,53.87,53.89,53.8,53.82,214918.0,52.0943,52.1136,52.0266,52.0459,214918.0
2024-07-01 09:35:00,53.83,53.91,53.83,53.89,65874.0,52.0556,52.133,52.0556,52.1136,65874.0
2024-07-01 09:40:00,53.89,53.9,53.85,53.86,92639.0,52.1136,52.1233,52.0749,52.0846,92639.0
2024-07-01 09:45:00,53.85,53.87,53.76,53.78,66333.0,52.0749,52.0943,51.9879,52.0073,66333.0
2024-07-01 09:50:00,53.77,53.81,53.75,53.78,84956.0,51.9976,52.0363,51.9782,52.0073,84956.0
2024-07-01 09:55:00,53.78,53.79,53.74,53.77,59965.0,52.0073,52.0169,51.9686,51.9976,59965.0
2024-07-01 10:00:00,53.77,53.84,53.76,53.8,158998.0,51.9976,52.0653,51.9879,52.0266,158998.0
2024-07-01 10:05:00,53.8,53.82,53.77,53.78,96794.0,52.0266,52.0459,51.9976,52.0073,96794.0
2024-07-01 10:10:00,53.77,53.77,53.63,53.63,78044.0,51.9976,51.9976,51.8622,51.8622,78044.0
2024-07-01 10:15:00,53.63,53.7,53.62,53.69,49285.0,51.8622,51.9299,51.8525,51.9202,49285.0
2024-07-01 10:20:00,53.68,53.68,53.61,53.65,93270.0,51.9105,51.9105,51.8429,51.8815,93270.0
2024-07-01 10:25:00,53.66,53.69,53.66,53.68,26841.0,51.8912,51.9202,51.8912,51.9105,26841.0
2024-07-01 10:30:00,53.68,53.69,53.62,53.63,28171.0,51.9105,51.9202,51.8525,51.8622,28171.0
2024-07-01 10:35:00,53.63,53.67,53.61,53.61,53382.0,51.8622,51.9009,51.8429,51.8429,53382.0
2024-07-01 10:40:00,53.61,53.63,53.59,53.62,48329.0,51.8429,51.8622,51.8235,51.8525,48329.0
2024-07-01 10:45:00,53.63,53.63,53.59,53.59,89983.0,51.8622,51.8622,51.8235,51.8235,89983.0
2024-07-01 10:50:00,53.59,53.61,53.58,53.59,71358.0,51.8235,51.8429,51.8138,51.8235,71358.0
2024-07-01 10:55:00,53.59,53.63,53.58,53.6,57767.0,51.8235,51.8622,51.8138,51.8332,57767.0
2024-07-01 11:00:00,53.61,53.61,53.58,53.6,176392.0,51.8429,51.8429,51.8138,51.8332,176392.0
2024-07-01 11:05:00,53.6,53.63,53.58,53.63,81621.0,51.8332,51.8622,51.8138,51.8622,81621.0
2024-07-01 11:10:00,53.62,53.67,53.61,53.66,199039.0,51.8525,51.9009,51.8429,51.8912,199039.0
2024-07-01 11:15:00,53.65,53.68,53.65,53.67,54217.0,51.8815,51.9105,51.8815,51.9009,54217.0
2024-07-01 11:20:00,53.68,53.68,53.65,53.66,52769.0,51.9105,51.9105,51.8815,51.8912,52769.0
2024-07-01 11:25:00,53.66,53.7,53.66,53.68,178965.0,51.8912,51.9299,51.8912,51.9105,178965.0
2024-07-01 11:30:00,53.67,53.68,53.65,53.67,36489.0,51.9009,51.9105,51.8815,51.9009,36489.0
2024-07-01 11:35:00,53.67,53.67,53.62,53.63,40141.0,51.9009,51.9009,51.8525,51.8622,40141.0
2024-07-01 11:40:00,53.64,53.65,53.61,53.62,124422.0,51.8719,51.8815,51.8429,51.8525,124422.0
2024-07-01 11:45:00,53.62,53.67,53.62,53.66,73261.0,51.8525,51.9009,51.8525,51.8912,73261.0
2024-07-01 11:50:00,53.66,53.67,53.65,53.66,32141.0,51.8912,51.9009,51.8815,51.8912,32141.0
2024-07-01 11:55:00,53.66,53.69,53.66,53.69,51465.0,51.8912,51.9202,51.8912,51.9202,51465.0
2024-07-01 12:00:00,53.69,53.69,53.65,53.67,42696.0,51.9202,51.9202,51.8815,51.9009,42696.0
2024-07-01 12:05:00,53.66,53.74,53.66,53.74,41095.0,51.8912,51.9686,51.8912,51.9686,41095.0
2024-07-01 12:10:00,53.75,53.75,53.71,53.73,81491.0,51.9782,51.9782,51.9396,51.9589,81491.0
2024-07-01 12:15:00,53.73,53.74,53.71,53.73,21094.0,51.9589,51.9686,51.9396,51.9589,21094.0
2024-07-01 12:20:00,53.73,53.73,53.71,53.72,19689.0,51.9589,51.9589,51.9396,51.9492,19689.0
2024-07-01 12:25:00,53.72,53.75,53.72,53.75,20424.0,51.9492,51.9782,51.9492,51.9782,20424.0
2024-07-01 12:30:00,53.75,53.75,53.71,53.71,18274.0,51.9782,51.9782,51.9396,51.9396,18274.0
2024-07-01 12:35:00,53.72,53.73,53.71,53.73,16589.0,51.9492,51.9589,51.9396,51.9589,16589.0
2024-07-01 12:40:00,53.72,53.75,53.72,53.74,62191.0,51.9492,51.9782,51.9492,51.9686,62191.0
2024-07-01 12:45:00,53.73,53.74,53.68,53.68,18083.0,51.9589,51.9686,51.9105,51.9105,18083.0
2024-07-01 12:50:00,53.69,53.7,53.67,53.69,22601.0,51.9202,51.9299,51.9009,51.9202,22601.0
2024-07-01 12:55:00,53.69,53.7,53.66,53.67,50529.0,51.9202,51.9299,51.8912,51.9009,50529.0
2024-07-01 13:00:00,53.68,53.68,53.64,53.66,76625.0,51.9105,51.9105,51.8719,51.8912,76625.0
2024-07-01 13:05:00,53.66,53.67,53.65,53.66,35666.0,51.8912,51.9009,51.8815,51.8912,35666.0
2024-07-01 13:10:00,53.66,53.68,53.66,53.66,109233.0,51.8912,51.9105,51.8912,51.8912,109233.0
2024-07-01 13:15:00,53.66,53.68,53.66,53.68,28108.0,51.8912,51.9105,51.8912,51.9105,28108.0
2024-07-01 13:20:00,53.68,53.69,53.65,53.66,39864.0,51.9105,51.9202,51.8815,51.8912,39864.0
2024-07-01 13:25:00,53.66,53.7,53.66,53.69,19793.0,51.8912,51.9299,51.8912,51.9202,19793.0
2024-07-01 13:30:00,53.69,53.69,53.66,53.66,34767.0,51.9202,51.9202,51.8912,51.8912,34767.0
2024-07-01 13:35:00,53.66,53.67,53.65,53.66,32992.0,51.8912,51.9009,51.8815,51.8912,32992.0
2024-07-01 13:40:00,53.66,53.68,53.65,53.68,42217.0,51.8912,51.9105,51.8815,51.9105,42217.0
2024-07-01 13:45:00,53.68,53.68,53.65,53.66,57779.0,51.9105,51.9105,51.8815,51.8912,57779.0
2024-07-01 13:50:00,53.65,53.68,53.64,53.68,40160.0,51.8815,51.9105,51.8719,51.9105,40160.0
2024-07-01 13:55:00,53.67,53.68,53.66,53.68,45645.0,51.9009,51.9105,51.8912,51.9105,45645.0
2024-07-01 14:00:00,53.68,53.68,53.65,53.67,34903.0,51.9105,51.9105,51.8815,51.9009,34903.0
2024-07-01 14:05:00,53.67,53.68,53.66,53.68,54706.0,51.9009,51.9105,51.8912,51.9105,54706.0
2024-07-01 14:10:00,53.68,53.71,53.67,53.69,64447.0,51.9105,51.9396,51.9009,51.9202,64447.0
2024-07-01 14:15:00,53.7,53.7,53.69,53.69,17232.0,51.9299,51.9299,51.9202,51.9202,17232.0
2024-07-01 14:20:00,53.69,53.69,53.64,53.65,94806.0,51.9202,51.9202,51.8719,51.8815,94806.0
2024-07-01 14:25:00,53.65,53.65,53.6,53.62,115333.0,51.8815,51.8815,51.8332,51.8525,115333.0
2024-07-01 14:30:00,53.62,53.63,53.6,53.63,86445.0,51.8525,51.8622,51.8332,51.8622,86445.0
2024-07-01 14:35:00,53.63,53.66,53.62,53.65,82940.0,51.8622,51.8912,51.8525,51.8815,82940.0
2024-07-01 14:40:00,53.65,53.65,53.63,53.63,50637.0,51.8815,51.8815,51.8622,51.8622,50637.0
2024-07-01 14:45:00,53.64,53.64,53.62,53.63,120888.0,51.8719,51.8719,51.8525,51.8622,120888.0
2024-07-01 14:50:00,53.63,53.64,53.62,53.64,250034.0,51.8622,51.8719,51.8525,51.8719,250034.0
2024-07-01 14:55:00,53.64,53.65,53.63,53.64,69011.0,51.8719,51.8815,51.8622,51.8719,69011.0
2024-07-01 15:00:00,53.63,53.63,53.6,53.61,46302.0,51.8622,51.8622,51.8332,51.8429,46302.0
2024-07-01 15:05:00,53.62,53.63,53.61,53.63,92656.0,51.8525,51.8622,51.8429,51.8622,92656.0
2024-07-01 15:10:00,53.63,53.63,53.62,53.63,47740.0,51.8622,51.8622,51.8525,51.8622,47740.0
2024-07-01 15:15:00,53.63,53.63,53.6,53.6,82617.0,51.8622,51.8622,51.8332,51.8332,82617.0
2024-07-01 15:20:00,53.61,53.61,53.59,53.6,101127.0,51.8429,51.8429,51.8235,51.8332,101127.0
2024-07-01 15:25:00,53.6,53.6,53.56,53.59,104166.0,51.8332,51.8332,51.7945,51.8235,104166.0
2024-07-01 15:30:00,53.59,53.61,53.58,53.61,111647.0,51.8235,51.8429,51.8138,51.8429,111647.0
2024-07-01 15:35:00,53.61,53.61,53.57,53.58,147064.0,51.8429,51.8429,51.8042,51.8138,147064.0
2024-07-01 15:40:00,53.58,53.6,53.58,53.58,120471.0,51.8138,51.8332,51.8138,51.8138,120471.0
2024-07-01 15:45:00,53.59,53.6,53.57,53.59,101082.0,51.8235,51.8332,51.8042,51.8235,101082.0
2024-07-01 15:50:00,53.6,53.63,53.59,53.63,156656.0,51.8332,51.8622,51.8235,51.8622,156656.0
2024-07-01 15:55:00,53.63,53.64,53.62,53.63,995111.0,51.8622,51.8719,51.8525,51.8622,995111.0
2024-07-02 09:30:00,53.47,53.52,53.4,53.52,181100.0,51.7075,51.7558,51.6398,51.7558,181100.0
2024-07-02 09:35:00,53.51,53.56,53.5,53.55,170926.0,51.7462,51.7945,51.7365,51.7848,170926.0
2024-07-02 09:40:00,53.55,53.62,53.55,53.58,42580.0,51.7848,51.8525,51.7848,51.8138,42580.0
2024-07-02 09:45:00,53.58,53.61,53.56,53.58,140288.0,51.8138,51.8429,51.7945,51.8138,140288.0
2024-07-02 09:50:00,53.58,53.63,53.57,53.62,41047.0,51.8138,51.8622,51.8042,51.8525,41047.0
2024-07-02 09:55:00,53.62,53.62,53.55,53.61,122959.0,51.8525,51.8525,51.7848,51.8429,122959.0
2024-07-02 10:00:00,53.62,53.63,53.54,53.6,179432.0,51.8525,51.8622,51.7752,51.8332,179432.0
2024-07-02 10:05:00,53.61,53.62,53.56,53.57,132231.0,51.8429,51.8525,51.7945,51.8042,132231.0
2024-07-02 10:10:00,53.56,53.56,53.49,53.52,67176.0,51.7945,51.7945,51.7268,51.7558,67176.0
2024-07-02 10:15:00,53.51,53.54,53.5,53.53,62129.0,51.7462,51.7752,51.7365,51.7655,62129.0
2024-07-02 10:20:00,53.54,53.55,53.48,53.49,60754.0,51.7752,51.7848,51.7171,51.7268,60754.0
2024-07-02 10:25:00,53.48,53.53,53.47,53.53,49850.0,51.7171,51.7655,51.7075,51.7655,49850.0
2024-07-02 10:30:00,53.53,53.57,53.52,53.56,64716.0,51.7655,51.8042,51.7558,51.7945,64716.0
2024-07-02 10:35:00,53.57,53.57,53.54,53.55,100885.0,51.8042,51.8042,51.7752,51.7848,100885.0
2024-07-02 10:40:00,53.55,53.55,53.47,53.48,32470.0,51.7848,51.7848,51.7075,51.7171,32470.0
2024-07-02 10:45:00,53.47,53.51,53.46,53.5,42653.0,51.7075,51.7462,51.6978,51.7365,42653.0
2024-07-02 10:50:00,53.5,53.55,53.5,53.55,49936.0,51.7365,51.7848,51.7365,51.7848,49936.0
2024-07-02 10:55:00,53.55,53.59,53.54,53.57,80733.0,51.7848,51.8235,51.7752,51.8042,80733.0
2024-07-02 11:00:00,53.57,53.58,53.56,53.56,54943.0,51.8042,51.8138,51.7945,51.7945,54943.0
2024-07-02 11:05:00,53.57,53.59,53.56,53.58,51841.0,51.8042,51.8235,51.7945,51.8138,51841.0
2024-07-02 11:10:00,53.58,53.6,53.57,53.59,39472.0,51.8138,51.8332,51.8042,51.8235,39472.0
2024-07-02 11:15:00,53.59,53.63,53.58,53.62,31436.0,51.8235,51.8622,51.8138,51.8525,31436.0
2024-07-02 11:20:00,53.62,53.65,53.59,53.65,85792.0,51.8525,51.8815,51.8235,51.8815,85792.0
2024-07-02 11:25:00,53.64,53.65,53.61,53.63,165082.0,51.8719,51.8815,51.8429,51.8622,165082.0
2024-07-02 11:30:00,53.62,53.64,53.58,53.59,63648.0,51.8525,51.8719,51.8138,51.8235,63648.0
2024-07-02 11:35:00,53.59,53.61,53.58,53.59,18942.0,51.8235,51.8429,51.8138,51.8235,18942.0
2024-07-02 11:40:00,53.59,53.59,53.55,53.56,122502.0,51.8235,51.8235,51.7848,51.7945,122502.0
2024-07-02 11:45:00,53.56,53.59,53.56,53.58,21965.0,51.7945,51.8235,51.7945,51.8138,21965.0
2024-07-02 11:50:00,53.58,53.59,53.58,53.59,38726.0,51.8138,51.8235,51.8138,51.8235,38726.0
2024-07-02 11:55:00,53.58,53.59,53.56,53.58,31355.0,51.8138,51.8235,51.7945,51.8138,31355.0
2024-07-02 12:00:00,53.58,53.59,53.55,53.56,21451.0,51.8138,51.8235,51.7848,51.7945,21451.0
2024-07-02 12:05:00,53.56,53.56,53.53,53.55,41441.0,51.7945,51.7945,51.7655,51.7848,41441.0
2024-07-02 12:10:00,53.55,53.56,53.52,53.55,36127.0,51.7848,51.7945,51.7558,51.7848,36127.0
2024-07-02 12:15:00,53.55,53.57,53.54,53.56,63794.0,51.7848,51.8042,51.7752,51.7945,63794.0
2024-07-02 12:20:00,53.56,53.58,53.55,53.56,29504.0,51.7945,51.8138,51.7848,51.7945,29504.0
2024-07-02 12:25:00,53.55,53.59,53.55,53.58,32696.0,51.7848,51.8235,51.7848,51.8138,32696.0
2024-07-02 12:30:00,53.57,53.58,53.55,53.57,47635.0,51.8042,51.8138,51.7848,51.8042,47635.0
2024-07-02 12:35:00,53.57,53.58,53.55,53.57,39754.0,51.8042,51.8138,51.7848,51.8042,39754.0
2024-07-02 12:40:00,53.57,53.58,53.56,53.57,28900.0,51.8042,51.8138,51.7945,51.8042,28900.0
2024-07-02 12:45:00,53.58,53.58,53.56,53.57,79834.0,51.8138,51.8138,51.7945,51.8042,79834.0
2024-07-02 12:50:00,53.57,53.59,53.56,53.58,176869.0,51.8042,51.8235,51.7945,51.8138,176869.0
2024-07-02 12:55:00,53.58,53.58,53.56,53.57,33270.0,51.8138,51.8138,51.7945,51.8042,33270.0
2024-07-02 13:00:00,53.57,53.59,53.56,53.59,28800.0,51.8042,51.8235,51.7945,51.8235,28800.0
2024-07-02 13:05:00,53.59,53.64,53.59,53.64,29883.0,51.8235,51.8719,51.8235,51.8719,29883.0
2024-07-02 13:10:00,53.63,53.65,53.63,53.64,51165.0,51.8622,51.8815,51.8622,51.8719,51165.0
2024-07-02 13:15:00,53.64,53.66,53.63,53.64,32938.0,51.8719,51.8912,51.8622,51.8719,32938.0
2024-07-02 13:20:00,53.64,53.66,53.63,53.64,20145.0,51.8719,51.8912,51.8622,51.8719,20145.0
2024-07-02 13:25:00,53.63,53.65,53.63,53.65,24835.0,51.8622,51.8815,51.8622,51.8815,24835.0
2024-07-02 13:30:00,53.64,53.64,53.62,53.63,18702.0,51.8719,51.8719,51.8525,51.8622,18702.0
2024-07-02 13:35:00,53.63,53.65,53.62,53.65,29368.0,51.8622,51.8815,51.8525,51.8815,29368.0
2024-07-02 13:40:00,53.65,53.66,53.64,53.65,25142.0,51.8815,51.8912,51.8719,51.8815,25142.0
2024-07-02 13:45:00,53.65,53.66,53.64,53.65,23639.0,51.8815,51.8912,51.8719,51.8815,23639.0
2024-07-02 13:50:00,53.65,53.67,53.64,53.66,16344.0,51.8815,51.9009,51.8719,51.8912,16344.0
2024-07-02 13:55:00,53.67,53.69,53.66,53.68,29450.0,51.9009,51.9202,51.8912,51.9105,29450.0
2024-07-02 14:00:00,53.68,53.69,53.67,53.68,218013.0,51.9105,51.9202,51.9009,51.9105,218013.0
2024-07-02 14:05:00,53.68,53.68,53.67,53.68,86997.0,51.9105,51.9105,51.9009,51.9105,86997.0
2024-07-02 14:10:00,53.68,53.71,53.67,53.7,165364.0,51.9105,51.9396,51.9009,51.9299,165364.0
2024-07-02 14:15:00,53.7,53.7,53.68,53.69,49467.0,51.9299,51.9299,51.9105,51.9202,49467.0
2024-07-02 14:20:00,53.69,53.69,53.68,53.69,13123.0,51.9202,51.9202,51.9105,51.9202,13123.0
2024-07-02 14:25:00,53.69,53.7,53.68,53.69,45376.0,51.9202,51.9299,51.9105,51.9202,45376.0
2024-07-02 14:30:00,53.69,53.7,53.68,53.69,40426.0,51.9202,51.9299,51.9105,51.9202,40426.0
2024-07-02 14:35:00,53.69,53.7,53.68,53.7,37665.0,51.9202,51.9299,51.9105,51.9299,37665.0
2024-07-02 14:40:00,53.7,53.72,53.69,53.72,79098.0,51.9299,51.9492,51.9202,51.9492,79098.0
2024-07-02 14:45:00,53.72,53.74,53.71,53.73,63051.0,51.9492,51.9686,51.9396,51.9589,63051.0
2024-07-02 14:50:00,53.73,53.74,53.72,53.74,50620.0,51.9589,51.9686,51.9492,51.9686,50620.0
2024-07-02 14:55:00,53.73,53.76,53.73,53.74,29347.0,51.9589,51.9879,51.9589,51.9686,29347.0
2024-07-02 15:00:00,53.74,53.74,53.73,53.73,14603.0,51.9686,51.9686,51.9589,51.9589,14603.0
2024-07-02 15:05:00,53.73,53.75,53.73,53.75,76674.0,51.9589,51.9782,51.9589,51.9782,76674.0
2024-07-02 15:10:00,53.75,53.76,53.73,53.76,72501.0,51.9782,51.9879,51.9589,51.9879,72501.0
2024-07-02 15:15:00,53.76,53.76,53.74,53.76,85298.0,51.9879,51.9879,51.9686,51.9879,85298.0
2024-07-02 15:20:00,53.75,53.78,53.75,53.78,137030.0,51.9782,52.0073,51.9782,52.0073,137030.0
2024-07-02 15:25:00,53.78,53.79,53.77,53.79,65135.0,52.0073,52.0169,51.9976,52.0169,65135.0
2024-07-02 15:30:00,53.79,53.79,53.77,53.79,163439.0,52.0169,52.0169,51.9976,52.0169,163439.0
2024-07-02 15:35:00,53.79,53.8,53.78,53.8,151895.0,52.0169,52.0266,52.0073,52.0266,151895.0
2024-07-02 15:40:00,53.8,53.8,53.77,53.79,169147.0,52.0266,52.0266,51.9976,52.0169,169147.0
2024-07-02 15:45:00,53.79,53.79,53.77,53.78,119221.0,52.0169,52.0169,51.9976,52.0073,119221.0
2024-07-02 15:50:00,53.77,53.8,53.77,53.79,190416.0,51.9976,52.0266,51.9976,52.0169,190416.0
2024-07-02 15:55:00,53.79,53.8,53.77,53.79,729700.0,52.0169,52.0266,51.9976,52.0169,729700.0
2024-07-03 09:30:00,54.15,54.26,54.01,54.26,246930.0,52.3651,52.4714,52.2297,52.4714,246930.0
2024-07-03 09:35:00,54.26,54.28,54.24,54.25,205889.0,52.4714,52.4908,52.4521,52.4618,205889.0
2024-07-03 09:40:00,54.25,54.33,54.24,54.33,234675.0,52.4618,52.5391,52.4521,52.5391,234675.0
2024-07-03 09:45:00,54.32,54.35,54.31,54.35,177698.0,52.5295,52.5585,52.5198,52.5585,177698.0
2024-07-03 09:50:00,54.35,54.38,54.32,54.33,215116.0,52.5585,52.5875,52.5295,52.5391,215116.0
2024-07-03 09:55:00,54.33,54.35,54.3,54.34,83774.0,52.5391,52.5585,52.5101,52.5488,83774.0
2024-07-03 10:00:00,54.34,54.43,54.34,54.43,243288.0,52.5488,52.6358,52.5488,52.6358,243288.0
2024-07-03 10:05:00,54.43,54.47,54.42,54.44,83311.0,52.6358,52.6745,52.6262,52.6455,83311.0
2024-07-03 10:10:00,54.45,54.48,54.44,54.46,46654.0,52.6552,52.6842,52.6455,52.6648,46654.0
2024-07-03 10:15:00,54.45,54.51,54.45,54.47,37479.0,52.6552,52.7132,52.6552,52.6745,37479.0
2024-07-03 10:20:00,54.47,54.49,54.45,54.48,162215.0,52.6745,52.6938,52.6552,52.6842,162215.0
2024-07-03 10:25:00,54.48,54.49,54.43,54.44,122107.0,52.6842,52.6938,52.6358,52.6455,122107.0
2024-07-03 10:30:00,54.44,54.45,54.43,54.45,47172.0,52.6455,52.6552,52.6358,52.6552,47172.0
2024-07-03 10:35:00,54.45,54.48,54.42,54.45,54362.0,52.6552,52.6842,52.6262,52.6552,54362.0
2024-07-03 10:40:00,54.45,54.46,54.41,54.44,103726.0,52.6552,52.6648,52.6165,52.6455,103726.0
2024-07-03 10:45:00,54.45,54.49,54.44,54.48,63477.0,52.6552,52.6938,52.6455,52.6842,63477.0
2024-07-03 10:50:00,54.48,54.5,54.46,54.48,139836.0,52.6842,52.7035,52.6648,52.6842,139836.0
2024-07-03 10:55:00,54.48,54.5,54.47,54.48,56834.0,52.6842,52.7035,52.6745,52.6842,56834.0
2024-07-03 11:00:00,54.47,54.47,54.42,54.43,76029.0,52.6745,52.6745,52.6262,52.6358,76029.0
2024-07-03 11:05:00,54.43,54.46,54.4,54.44,93312.0,52.6358,52.6648,52.6068,52.6455,93312.0
2024-07-03 11:10:00,54.44,54.47,54.41,54.46,47150.0,52.6455,52.6745,52.6165,52.6648,47150.0
2024-07-03 11:15:00,54.47,54.48,54.45,54.47,54947.0,52.6745,52.6842,52.6552,52.6745,54947.0
2024-07-03 11:20:00,54.47,54.51,54.46,54.48,56804.0,52.6745,52.7132,52.6648,52.6842,56804.0
2024-07-03 11:25:00,54.48,54.5,54.46,54.47,45452.0,52.6842,52.7035,52.6648,52.6745,45452.0
2024-07-03 11:30:00,54.46,54.48,54.45,54.46,40353.0,52.6648,52.6842,52.6552,52.6648,40353.0
2024-07-03 11:35:00,54.46,54.48,54.45,54.47,42283.0,52.6648,52.6842,52.6552,52.6745,42283.0
2024-07-03 11:40:00,54.47,54.5,54.46,54.5,30256.0,52.6745,52.7035,52.6648,52.7035,30256.0
2024-07-03 11:45:00,54.5,54.51,54.49,54.49,260127.0,52.7035,52.7132,52.6938,52.6938,260127.0
2024-07-03 11:50:00,54.49,54.52,54.49,54.52,127661.0,52.6938,52.7229,52.6938,52.7229,127661.0
2024-07-03 11:55:00,54.51,54.54,54.51,54.52,82277.0,52.7132,52.7422,52.7132,52.7229,82277.0
2024-07-03 12:00:00,54.51,54.54,54.5,54.54,186168.0,52.7132,52.7422,52.7035,52.7422,186168.0
2024-07-03 12:05:00,54.54,54.55,54.53,54.55,110877.0,52.7422,52.7519,52.7325,52.7519,110877.0
2024-07-03 12:10:00,54.54,54.56,54.54,54.55,218123.0,52.7422,52.7615,52.7422,52.7519,218123.0
2024-07-03 12:15:00,54.55,54.57,54.54,54.55,105777.0,52.7519,52.7712,52.7422,52.7519,105777.0
2024-07-03 12:20:00,54.55,54.57,54.54,54.55,121131.0,52.7519,52.7712,52.7422,52.7519,121131.0
2024-07-03 12:25:00,54.55,54.57,54.54,54.56,73713.0,52.7519,52.7712,52.7422,52.7615,73713.0
2024-07-03 12:30:00,54.56,54.56,54.5,54.52,85440.0,52.7615,52.7615,52.7035,52.7229,85440.0
2024-07-03 12:35:00,54.52,54.52,54.5,54.52,34742.0,52.7229,52.7229,52.7035,52.7229,34742.0
2024-07-03 12:40:00,54.52,54.52,54.48,54.48,103968.0,52.7229,52.7229,52.6842,52.6842,103968.0
2024-07-03 12:45:00,54.49,54.49,54.46,54.48,159150.0,52.6938,52.6938,52.6648,52.6842,159150.0
2024-07-03 12:50:00,54.48,54.51,54.48,54.51,80688.0,52.6842,52.7132,52.6842,52.7132,80688.0
2024-07-03 12:55:00,54.51,54.55,54.5,54.54,265814.0,52.7132,52.7519,52.7035,52.7422,265814.0
2024-07-05 09:30:00,54.83,54.83,54.66,54.71,127554.0,53.0226,53.0226,52.8582,52.9066,127554.0
2024-07-05 09:35:00,54.7,54.72,54.6,54.62,69698.0,52.8969,52.9163,52.8002,52.8196,69698.0
2024-07-05 09:40:00,54.62,54.66,54.6,54.65,35157.0,52.8196,52.8582,52.8002,52.8486,35157.0
2024-07-05 09:45:00,54.63,54.63,54.52,54.53,88616.0,52.8292,52.8292,52.7229,52.7325,88616.0
2024-07-05 09:50:00,54.53,54.53,54.48,54.5,61094.0,52.7325,52.7325,52.6842,52.7035,61094.0
2024-07-05 09:55:00,54.5,54.52,54.48,54.52,61693.0,52.7035,52.7229,52.6842,52.7229,61693.0
2024-07-05 10:00:00,54.51,54.55,54.47,54.5,115411.0,52.7132,52.7519,52.6745,52.7035,115411.0
2024-07-05 10:05:00,54.5,54.52,54.44,54.45,172575.0,52.7035,52.7229,52.6455,52.6552,172575.0
2024-07-05 10:10:00,54.44,54.47,54.42,54.46,97275.0,52.6455,52.6745,52.6262,52.6648,97275.0
2024-07-05 10:15:00,54.45,54.48,54.42,54.47,33808.0,52.6552,52.6842,52.6262,52.6745,33808.0
2024-07-05 10:20:00,54.48,54.51,54.46,54.5,31538.0,52.6842,52.7132,52.6648,52.7035,31538.0
2024-07-05 10:25:00,54.51,54.51,54.48,54.49,85532.0,52.7132,52.7132,52.6842,52.6938,85532.0
2024-07-05 10:30:00,54.49,54.54,54.48,54.52,185015.0,52.6938,52.7422,52.6842,52.7229,185015.0
2024-07-05 10:35:00,54.51,54.53,54.49,54.53,155928.0,52.7132,52.7325,52.6938,52.7325,155928.0
2024-07-05 10:40:00,54.53,54.56,54.51,54.56,126576.0,52.7325,52.7615,52.7132,52.7615,126576.0
2024-07-05 10:45:00,54.57,54.61,54.54,54.58,107995.0,52.7712,52.8099,52.7422,52.7809,107995.0
2024-07-05 10:50:00,54.57,54.61,54.57,54.61,63475.0,52.7712,52.8099,52.7712,52.8099,63475.0
2024-07-05 10:55:00,54.61,54.61,54.59,54.59,43722.0,52.8099,52.8099,52.7906,52.7906,43722.0
2024-07-05 11:00:00,54.59,54.59,54.55,54.57,65007.0,52.7906,52.7906,52.7519,52.7712,65007.0
2024-07-05 11:05:00,54.57,54.6,54.56,54.58,32757.0,52.7712,52.8002,52.7615,52.7809,32757.0
2024-07-05 11:10:00,54.58,54.6,54.56,54.59,53741.0,52.7809,52.8002,52.7615,52.7906,53741.0
2024-07-05 11:15:00,54.58,54.62,54.58,54.62,41862.0,52.7809,52.8196,52.7809,52.8196,41862.0
2024-07-05 11:20:00,54.62,54.63,54.6,54.62,82558.0,52.8196,52.8292,52.8002,52.8196,82558.0
2024-07-05 11:25:00,54.62,54.64,54.6,54.64,42474.0,52.8196,52.8389,52.8002,52.8389,42474.0
2024-07-05 11:30:00,54.64,54.66,54.63,54.64,30676.0,52.8389,52.8582,52.8292,52.8389,30676.0
2024-07-05 11:35:00,54.65,54.66,54.63,54.65,20783.0,52.8486,52.8582,52.8292,52.8486,20783.0
2024-07-05 11:40:00,54.64,54.66,54.63,54.65,26615.0,52.8389,52.8582,52.8292,52.8486,26615.0
2024-07-05 11:45:00,54.65,54.67,54.64,54.66,46020.0,52.8486,52.8679,52.8389,52.8582,46020.0
2024-07-05 11:50:00,54.65,54.66,54.62,54.63,50257.0,52.8486,52.8582,52.8196,52.8292,50257.0
2024-07-05 11:55:00,54.63,54.65,54.62,54.64,16145.0,52.8292,52.8486,52.8196,52.8389,16145.0
2024-07-05 12:00:00,54.65,54.67,54.64,54.66,53230.0,52.8486,52.8679,52.8389,52.8582,53230.0
2024-07-05 12:05:00,54.65,54.66,54.64,54.65,38297.0,52.8486,52.8582,52.8389,52.8486,38297.0
2024-07-05 12:10:00,54.65,54.7,54.64,54.7,23540.0,52.8486,52.8969,52.8389,52.8969,23540.0
2024-07-05 12:15:00,54.7,54.71,54.68,54.7,78317.0,52.8969,52.9066,52.8776,52.8969,78317.0
2024-07-05 12:20:00,54.71,54.72,54.7,54.71,17939.0,52.9066,52.9163,52.8969,52.9066,17939.0
2024-07-05 12:25:00,54.71,54.71,54.67,54.68,42380.0,52.9066,52.9066,52.8679,52.8776,42380.0
2024-07-05 12:30:00,54.68,54.68,54.65,54.66,28311.0,52.8776,52.8776,52.8486,52.8582,28311.0
2024-07-05 12:35:00,54.66,54.66,54.64,54.65,27934.0,52.8582,52.8582,52.8389,52.8486,27934.0
2024-07-05 12:40:00,54.66,54.67,54.64,54.65,25587.0,52.8582,52.8679,52.8389,52.8486,25587.0
2024-07-05 12:45:00,54.65,54.66,54.64,54.65,23328.0,52.8486,52.8582,52.8389,52.8486,23328.0
2024-07-05 12:50:00,54.65,54.66,54.64,54.66,10706.0,52.8486,52.8582,52.8389,52.8582,10706.0
2024-07-05 12:55:00,54.66,54.66,54.63,54.66,18866.0,52.8582,52.8582,52.8292,52.8582,18866.0
2024-07-05 13:00:00,54.66,54.66,54.64,54.65,13622.0,52.8582,52.8582,52.8389,52.8486,13622.0
2024-07-05 13:05:00,54.65,54.66,54.64,54.65,230044.0,52.8486,52.8582,52.8389,52.8486,230044.0
2024-07-05 13:10:00,54.65,54.65,54.63,54.64,21386.0,52.8486,52.8486,52.8292,52.8389,21386.0
2024-07-05 13:15:00,54.63,54.65,54.63,54.64,5559.0,52.8292,52.8486,52.8292,52.8389,5559.0
2024-07-05 13:20:00,54.64,54.67,54.63,54.67,41773.0,52.8389,52.8679,52.8292,52.8679,41773.0
2024-07-05 13:25:00,54.68,54.69,54.67,54.68,29068.0,52.8776,52.8873,52.8679,52.8776,29068.0
2024-07-05 13:30:00,54.69,54.69,54.67,54.69,12552.0,52.8873,52.8873,52.8679,52.8873,12552.0
2024-07-05 13:35:00,54.69,54.69,54.66,54.69,27818.0,52.8873,52.8873,52.8582,52.8873,27818.0
2024-07-05 13:40:00,54.69,54.71,54.67,54.7,15132.0,52.8873,52.9066,52.8679,52.8969,15132.0
2024-07-05 13:45:00,54.7,54.71,54.69,54.7,14798.0,52.8969,52.9066,52.8873,52.8969,14798.0
2024-07-05 13:50:00,54.7,54.71,54.69,54.7,27167.0,52.8969,52.9066,52.8873,52.8969,27167.0
2024-07-05 13:55:00,54.7,54.72,54.69,54.71,31843.0,52.8969,52.9163,52.8873,52.9066,31843.0
2024-07-05 14:00:00,54.71,54.71,54.69,54.7,16110.0,52.9066,52.9066,52.8873,52.8969,16110.0
2024-07-05 14:05:00,54.7,54.72,54.69,54.7,104526.0,52.8969,52.9163,52.8873,52.8969,104526.0
2024-07-05 14:10:00,54.69,54.72,54.69,54.72,32407.0,52.8873,52.9163,52.8873,52.9163,32407.0
2024-07-05 14:15:00,54.72,54.73,54.71,54.72,27757.0,52.9163,52.9259,52.9066,52.9163,27757.0
2024-07-05 14:20:00,54.72,54.72,54.69,54.7,77837.0,52.9163,52.9163,52.8873,52.8969,77837.0
2024-07-05 14:25:00,54.7,54.72,54.7,54.71,78384.0,52.8969,52.9163,52.8969,52.9066,78384.0
2024-07-05 14:30:00,54.7,54.73,54.68,54.72,48648.0,52.8969,52.9259,52.8776,52.9163,48648.0
2024-07-05 14:35:00,54.72,54.73,54.7,54.71,74381.0,52.9163,52.9259,52.8969,52.9066,74381.0
2024-07-05 14:40:00,54.7,54.73,54.7,54.72,24661.0,52.8969,52.9259,52.8969,52.9163,24661.0
2024-07-05 14:45:00,54.73,54.75,54.72,54.74,47854.0,52.9259,52.9453,52.9163,52.9356,47854.0
2024-07-05 14:50:00,54.75,54.77,54.75,54.76,22982.0,52.9453,52.9646,52.9453,52.9549,22982.0
2024-07-05 14:55:00,54.76,54.78,54.76,54.78,39517.0,52.9549,52.9743,52.9549,52.9743,39517.0
2024-07-05 15:00:00,54.78,54.78,54.77,54.78,14347.0,52.9743,52.9743,52.9646,52.9743,14347.0
2024-07-05 15:05:00,54.78,54.78,54.76,54.77,49354.0,52.9743,52.9743,52.9549,52.9646,49354.0
2024-07-05 15:10:00,54.77,54.77,54.75,54.75,50225.0,52.9646,52.9646,52.9453,52.9453,50225.0
2024-07-05 15:15:00,54.76,54.77,54.75,54.76,40071.0,52.9549,52.9646,52.9453,52.9549,40071.0
2024-07-05 15:20:00,54.76,54.77,54.75,54.77,30886.0,52.9549,52.9646,52.9453,52.9646,30886.0
2024-07-05 15:25:00,54.77,54.77,54.76,54.76,27105.0,52.9646,52.9646,52.9549,52.9549,27105.0
2024-07-05 15:30:00,54.77,54.78,54.75,54.78,80911.0,52.9646,52.9743,52.9453,52.9743,80911.0
2024-07-05 15:35:00,54.78,54.78,54.77,54.78,66774.0,52.9743,52.9743,52.9646,52.9743,66774.0
2024-07-05 15:40:00,54.78,54.81,54.77,54.8,117169.0,52.9743,53.0033,52.9646,52.9936,117169.0
2024-07-05 15:45:00,54.8,54.81,54.8,54.8,122985.0,52.9936,53.0033,52.9936,52.9936,122985.0
2024-07-05 15:50:00,54.8,54.82,54.8,54.8,160156.0,52.9936,53.013,52.9936,52.9936,160156.0
2024-07-05 15:55:00,54.8,54.81,54.78,54.8,234337.0,52.9936,53.0033,52.9743,52.9936,234337.0
2024-07-08 09:30:00,54.92,54.96,54.87,54.94,92153.0,53.1097,53.1484,53.0613,53.129,92153.0
2024-07-08 09:35:00,54.94,54.96,54.9,54.94,73475.0,53.129,53.1484,53.0903,53.129,73475.0
2024-07-08 09:40:00,54.93,54.96,54.89,54.89,136323.0,53.1193,53.1484,53.0807,53.0807,136323.0
2024-07-08 09:45:00,54.9,54.95,54.89,54.91,914374.0,53.0903,53.1387,53.0807,53.1,914374.0
2024-07-08 09:50:00,54.91,54.94,54.91,54.93,115945.0,53.1,53.129,53.1,53.1193,115945.0
2024-07-08 09:55:00,54.93,54.96,54.93,54.96,123109.0,53.1193,53.1484,53.1193,53.1484,123109.0
2024-07-08 10:00:00,54.96,54.96,54.91,54.91,683076.0,53.1484,53.1484,53.1,53.1,683076.0
2024-07-08 10:05:00,54.91,54.96,54.91,54.95,256204.0,53.1,53.1484,53.1,53.1387,256204.0
2024-07-08 10:10:00,54.95,54.96,54.93,54.94,59230.0,53.1387,53.1484,53.1193,53.129,59230.0
2024-07-08 10:15:00,54.94,54.94,54.91,54.92,96243.0,53.129,53.129,53.1,53.1097,96243.0
2024-07-08 10:20:00,54.91,54.92,54.87,54.9,191018.0,53.1,53.1097,53.0613,53.0903,191018.0
2024-07-08 10:25:00,54.9,54.91,54.88,54.91,45719.0,53.0903,53.1,53.071,53.1,45719.0
2024-07-08 10:30:00,54.9,54.91,54.86,54.87,85918.0,53.0903,53.1,53.0517,53.0613,85918.0
2024-07-08 10:35:00,54.87,54.88,54.84,54.87,158379.0,53.0613,53.071,53.0323,53.0613,158379.0
2024-07-08 10:40:00,54.88,54.88,54.83,54.85,40792.0,53.071,53.071,53.0226,53.042,40792.0
2024-07-08 10:45:00,54.85,54.87,54.84,54.87,49390.0,53.042,53.0613,53.0323,53.0613,49390.0
2024-07-08 10:50:00,54.87,54.87,54.85,54.86,158851.0,53.0613,53.0613,53.042,53.0517,158851.0
2024-07-08 10:55:00,54.86,54.86,54.82,54.85,274940.0,53.0517,53.0517,53.013,53.042,274940.0
2024-07-08 11:00:00,54.85,54.86,54.83,54.85,354542.0,53.042,53.0517,53.0226,53.042,354542.0
2024-07-08 11:05:00,54.85,54.86,54.84,54.86,27281.0,53.042,53.0517,53.0323,53.0517,27281.0
2024-07-08 11:10:00,54.86,54.86,54.83,54.84,61733.0,53.0517,53.0517,53.0226,53.0323,61733.0
2024-07-08 11:15:00,54.84,54.86,54.84,54.85,26755.0,53.0323,53.0517,53.0323,53.042,26755.0
2024-07-08 11:20:00,54.86,54.89,54.85,54.86,51327.0,53.0517,53.0807,53.042,53.0517,51327.0
2024-07-08 11:25:00,54.87,54.88,54.86,54.87,22321.0,53.0613,53.071,53.0517,53.0613,22321.0
2024-07-08 11:30:00,54.88,54.89,54.85,54.85,36224.0,53.071,53.0807,53.042,53.042,36224.0
2024-07-08 11:35:00,54.85,54.86,54.81,54.83,71353.0,53.042,53.0517,53.0033,53.0226,71353.0
2024-07-08 11:40:00,54.83,54.84,54.81,54.82,70190.0,53.0226,53.0323,53.0033,53.013,70190.0
2024-07-08 11:45:00,54.83,54.83,54.8,54.82,196810.0,53.0226,53.0226,52.9936,53.013,196810.0
2024-07-08 11:50:00,54.82,54.82,54.8,54.81,223567.0,53.013,53.013,52.9936,53.0033,223567.0
2024-07-08 11:55:00,54.81,54.82,54.8,54.8,233352.0,53.0033,53.013,52.9936,52.9936,233352.0
2024-07-08 12:00:00,54.81,54.81,54.76,54.77,169155.0,53.0033,53.0033,52.9549,52.9646,169155.0
2024-07-08 12:05:00,54.76,54.78,54.75,54.76,48836.0,52.9549,52.9743,52.9453,52.9549,48836.0
2024-07-08 12:10:00,54.76,54.77,54.75,54.76,440899.0,52.9549,52.9646,52.9453,52.9549,440899.0
2024-07-08 12:15:00,54.76,54.76,54.74,54.74,199691.0,52.9549,52.9549,52.9356,52.9356,199691.0
2024-07-08 12:20:00,54.75,54.76,54.74,54.76,356502.0,52.9453,52.9549,52.9356,52.9549,356502.0
2024-07-08 12:25:00,54.76,54.76,54.73,54.76,320653.0,52.9549,52.9549,52.9259,52.9549,320653.0
2024-07-08 12:30:00,54.75,54.77,54.74,54.76,31645.0,52.9453,52.9646,52.9356,52.9549,31645.0
2024-07-08 12:35:00,54.76,54.77,54.75,54.76,26089.0,52.9549,52.9646,52.9453,52.9549,26089.0
2024-07-08 12:40:00,54.77,54.78,54.76,54.77,12146.0,52.9646,52.9743,52.9549,52.9646,12146.0
2024-07-08 12:45:00,54.77,54.8,54.76,54.79,40436.0,52.9646,52.9936,52.9549,52.984,40436.0
2024-07-08 12:50:00,54.8,54.82,54.79,54.81,25808.0,52.9936,53.013,52.984,53.0033,25808.0
2024-07-08 12:55:00,54.81,54.81,54.78,54.79,168426.0,53.0033,53.0033,52.9743,52.984,168426.0
2024-07-08 13:00:00,54.78,54.79,54.77,54.78,24529.0,52.9743,52.984,52.9646,52.9743,24529.0
2024-07-08 13:05:00,54.77,54.8,54.76,54.78,106489.0,52.9646,52.9936,52.9549,52.9743,106489.0
2024-07-08 13:10:00,54.77,54.78,54.77,54.78,54351.0,52.9646,52.9743,52.9646,52.9743,54351.0
2024-07-08 13:15:00,54.78,54.8,54.76,54.8,58120.0,52.9743,52.9936,52.9549,52.9936,58120.0
2024-07-08 13:20:00,54.8,54.8,54.78,54.79,88804.0,52.9936,52.9936,52.9743,52.984,88804.0
2024-07-08 13:25:00,54.78,54.79,54.77,54.78,429497.0,52.9743,52.984,52.9646,52.9743,429497.0
2024-07-08 13:30:00,54.78,54.79,54.77,54.79,388813.0,52.9743,52.984,52.9646,52.984,388813.0
2024-07-08 13:35:00,54.79,54.83,54.78,54.83,28246.0,52.984,53.0226,52.9743,53.0226,28246.0
2024-07-08 13:40:00,54.82,54.83,54.81,54.81,20945.0,53.013,53.0226,53.0033,53.0033,20945.0
2024-07-08 13:45:00,54.82,54.84,54.81,54.82,35144.0,53.013,53.0323,53.0033,53.013,35144.0
2024-07-08 13:50:00,54.83,54.85,54.82,54.85,20771.0,53.0226,53.042,53.013,53.042,20771.0
2024-07-08 13:55:00,54.85,54.86,54.84,54.86,13822.0,53.042,53.0517,53.0323,53.0517,13822.0
2024-07-08 14:00:00,54.85,54.86,54.83,54.83,4435.0,53.042,53.0517,53.0226,53.0226,4435.0
2024-07-08 14:05:00,54.83,54.84,54.81,54.82,29516.0,53.0226,53.0323,53.0033,53.013,29516.0
2024-07-08 14:10:00,54.82,54.83,54.81,54.82,32435.0,53.013,53.0226,53.0033,53.013,32435.0
2024-07-08 14:15:00,54.83,54.84,54.82,54.83,29330.0,53.0226,53.0323,53.013,53.0226,29330.0
2024-07-08 14:20:00,54.83,54.83,54.81,54.82,62968.0,53.0226,53.0226,53.0033,53.013,62968.0
2024-07-08 14:25:00,54.82,54.83,54.82,54.83,31604.0,53.013,53.0226,53.013,53.0226,31604.0
2024-07-08 14:30:00,54.83,54.83,54.81,54.82,127863.0,53.0226,53.0226,53.0033,53.013,127863.0
2024-07-08 14:35:00,54.82,54.82,54.79,54.8,421160.0,53.013,53.013,52.984,52.9936,421160.0
2024-07-08 14:40:00,54.8,54.8,54.73,54.75,316081.0,52.9936,52.9936,52.9259,52.9453,316081.0
2024-07-08 14:45:00,54.75,54.78,54.72,54.77,183579.0,52.9453,52.9743,52.9163,52.9646,183579.0
2024-07-08 14:50:00,54.77,54.79,54.76,54.78,17781.0,52.9646,52.984,52.9549,52.9743,17781.0
2024-07-08 14:55:00,54.78,54.8,54.78,54.79,65619.0,52.9743,52.9936,52.9743,52.984,65619.0
2024-07-08 15:00:00,54.79,54.8,54.77,54.78,44528.0,52.984,52.9936,52.9646,52.9743,44528.0
2024-07-08 15:05:00,54.79,54.79,54.77,54.78,31769.0,52.984,52.984,52.9646,52.9743,31769.0
2024-07-08 15:10:00,54.77,54.79,54.77,54.79,375113.0,52.9646,52.984,52.9646,52.984,375113.0
2024-07-08 15:15:00,54.79,54.79,54.77,54.79,267829.0,52.984,52.984,52.9646,52.984,267829.0
2024-07-08 15:20:00,54.79,54.8,54.78,54.79,300840.0,52.984,52.9936,52.9743,52.984,300840.0
2024-07-08 15:25:00,54.79,54.79,54.76,54.77,137030.0,52.984,52.984,52.9549,52.9646,137030.0
2024-07-08 15:30:00,54.77,54.79,54.77,54.78,228794.0,52.9646,52.984,52.9646,52.9743,228794.0
2024-07-08 15:35:00,54.77,54.79,54.77,54.78,71270.0,52.9646,52.984,52.9646,52.9743,71270.0
2024-07-08 15:40:00,54.77,54.78,54.76,54.78,96844.0,52.9646,52.9743,52.9549,52.9743,96844.0
2024-07-08 15:45:00,54.78,54.79,54.77,54.79,66275.0,52.9743,52.984,52.9646,52.984,66275.0
2024-07-08 15:50:00,54.79,54.8,54.78,54.8,86335.0,52.984,52.9936,52.9743,52.9936,86335.0
2024-07-08 15:55:00,54.8,54.8,54.78,54.8,290618.0,52.9936,52.9936,52.9743,52.9936,290618.0
2024-07-09 09:30:00,54.87,54.91,54.83,54.89,90976.0,53.0613,53.1,53.0226,53.0807,90976.0
2024-07-09 09:35:00,54.9,54.92,54.88,54.88,43942.0,53.0903,53.1097,53.071,53.071,43942.0
2024-07-09 09:40:00,54.89,54.95,54.88,54.95,36105.0,53.0807,53.1387,53.071,53.1387,36105.0
2024-07-09 09:45:00,54.95,54.97,54.94,54.95,62094.0,53.1387,53.158,53.129,53.1387,62094.0
2024-07-09 09:50:00,54.96,54.97,54.94,54.97,50817.0,53.1484,53.158,53.129,53.158,50817.0
2024-07-09 09:55:00,54.97,54.97,54.91,54.91,97212.0,53.158,53.158,53.1,53.1,97212.0
2024-07-09 10:00:00,54.91,54.95,54.9,54.91,44506.0,53.1,53.1387,53.0903,53.1,44506.0
2024-07-09 10:05:00,54.9,54.92,54.86,54.91,53623.0,53.0903,53.1097,53.0517,53.1,53623.0
2024-07-09 10:10:00,54.91,54.94,54.88,54.93,54307.0,53.1,53.129,53.071,53.1193,54307.0
2024-07-09 10:15:00,54.94,54.96,54.93,54.94,30831.0,53.129,53.1484,53.1193,53.129,30831.0
2024-07-09 10:20:00,54.94,54.97,54.93,54.93,42589.0,53.129,53.158,53.1193,53.1193,42589.0
2024-07-09 10:25:00,54.92,54.93,54.89,54.93,54066.0,53.1097,53.1193,53.0807,53.1193,54066.0
2024-07-09 10:30:00,54.93,54.94,54.89,54.93,24377.0,53.1193,53.129,53.0807,53.1193,24377.0
2024-07-09 10:35:00,54.94,54.97,54.93,54.96,27309.0,53.129,53.158,53.1193,53.1484,27309.0
2024-07-09 10:40:00,54.97,54.99,54.96,54.98,12872.0,53.158,53.1774,53.1484,53.1677,12872.0
2024-07-09 10:45:00,54.98,55.01,54.98,54.98,79037.0,53.1677,53.1967,53.1677,53.1677,79037.0
2024-07-09 10:50:00,54.98,54.98,54.95,54.98,58310.0,53.1677,53.1677,53.1387,53.1677,58310.0
2024-07-09 10:55:00,54.98,54.98,54.93,54.95,112105.0,53.1677,53.1677,53.1193,53.1387,112105.0
2024-07-09 11:00:00,54.95,54.97,54.94,54.94,278341.0,53.1387,53.158,53.129,53.129,278341.0
2024-07-09 11:05:00,54.95,54.96,54.93,54.94,377701.0,53.1387,53.1484,53.1193,53.129,377701.0
2024-07-09 11:10:00,54.95,54.95,54.91,54.92,98487.0,53.1387,53.1387,53.1,53.1097,98487.0
2024-07-09 11:15:00,54.91,54.92,54.89,54.9,200055.0,53.1,53.1097,53.0807,53.0903,200055.0
2024-07-09 11:20:00,54.89,54.9,54.85,54.86,72910.0,53.0807,53.0903,53.042,53.0517,72910.0
2024-07-09 11:25:00,54.86,54.86,54.81,54.83,88762.0,53.0517,53.0517,53.0033,53.0226,88762.0
2024-07-09 11:30:00,54.83,54.84,54.81,54.83,41976.0,53.0226,53.0323,53.0033,53.0226,41976.0
2024-07-09 11:35:00,54.83,54.84,54.81,54.82,25645.0,53.0226,53.0323,53.0033,53.013,25645.0
2024-07-09 11:40:00,54.81,54.87,54.8,54.86,27525.0,53.0033,53.0613,52.9936,53.0517,27525.0
2024-07-09 11:45:00,54.87,54.91,54.86,54.91,38592.0,53.0613,53.1,53.0517,53.1,38592.0
2024-07-09 11:50:00,54.91,54.92,54.88,54.9,23681.0,53.1,53.1097,53.071,53.0903,23681.0
2024-07-09 11:55:00,54.9,54.94,54.9,54.93,87477.0,53.0903,53.129,53.0903,53.1193,87477.0
2024-07-09 12:00:00,54.93,54.95,54.93,54.95,21740.0,53.1193,53.1387,53.1193,53.1387,21740.0
2024-07-09 12:05:00,54.94,54.96,54.93,54.96,30305.0,53.129,53.1484,53.1193,53.1484,30305.0
2024-07-09 12:10:00,54.95,54.97,54.94,54.94,65699.0,53.1387,53.158,53.129,53.129,65699.0
2024-07-09 12:15:00,54.95,54.97,54.94,54.96,70479.0,53.1387,53.158,53.129,53.1484,70479.0
2024-07-09 12:20:00,54.95,54.97,54.95,54.96,372246.0,53.1387,53.158,53.1387,53.1484,372246.0
2024-07-09 12:25:00,54.96,54.97,54.94,54.94,328175.0,53.1484,53.158,53.129,53.129,328175.0
2024-07-09 12:30:00,54.95,54.97,54.94,54.95,230422.0,53.1387,53.158,53.129,53.1387,230422.0
2024-07-09 12:35:00,54.95,54.96,54.94,54.95,72868.0,53.1387,53.1484,53.129,53.1387,72868.0
2024-07-09 12:40:00,54.94,54.96,54.94,54.96,63594.0,53.129,53.1484,53.129,53.1484,63594.0
2024-07-09 12:45:00,54.96,54.96,54.9,54.91,105960.0,53.1484,53.1484,53.0903,53.1,105960.0
2024-07-09 12:50:00,54.91,54.93,54.91,54.93,162371.0,53.1,53.1193,53.1,53.1193,162371.0
2024-07-09 12:55:00,54.92,54.99,54.92,54.98,307915.0,53.1097,53.1774,53.1097,53.1677,307915.0
2024-07-09 13:00:00,54.98,55.02,54.97,55.02,53811.0,53.1677,53.2064,53.158,53.2064,53811.0
2024-07-09 13:05:00,55.02,55.03,55.0,55.02,29942.0,53.2064,53.216,53.187,53.2064,29942.0
2024-07-09 13:10:00,55.03,55.03,55.0,55.0,418273.0,53.216,53.216,53.187,53.187,418273.0
2024-07-09 13:15:00,55.01,55.01,54.94,54.95,69799.0,53.1967,53.1967,53.129,53.1387,69799.0
2024-07-09 13:20:00,54.95,54.96,54.93,54.95,29013.0,53.1387,53.1484,53.1193,53.1387,29013.0
2024-07-09 13:25:00,54.95,54.97,54.94,54.97,23876.0,53.1387,53.158,53.129,53.158,23876.0
2024-07-09 13:30:00,54.97,55.0,54.96,54.99,29784.0,53.158,53.187,53.1484,53.1774,29784.0
2024-07-09 13:35:00,54.99,55.0,54.97,54.98,74788.0,53.1774,53.187,53.158,53.1677,74788.0
2024-07-09 13:40:00,54.99,54.99,54.96,54.98,21932.0,53.1774,53.1774,53.1484,53.1677,21932.0
2024-07-09 13:45:00,54.98,54.99,54.97,54.97,42028.0,53.1677,53.1774,53.158,53.158,42028.0
2024-07-09 13:50:00,54.97,55.0,54.97,54.98,22449.0,53.158,53.187,53.158,53.1677,22449.0
2024-07-09 13:55:00,54.98,54.99,54.98,54.98,13801.0,53.1677,53.1774,53.1677,53.1677,13801.0
2024-07-09 14:00:00,54.98,54.99,54.96,54.98,46182.0,53.1677,53.1774,53.1484,53.1677,46182.0
2024-07-09 14:05:00,54.99,54.99,54.97,54.97,179715.0,53.1774,53.1774,53.158,53.158,179715.0
2024-07-09 14:10:00,54.98,54.98,54.95,54.95,682999.0,53.1677,53.1677,53.1387,53.1387,682999.0
2024-07-09 14:15:00,54.96,54.96,54.94,54.95,720535.0,53.1484,53.1484,53.129,53.1387,720535.0
2024-07-09 14:20:00,54.95,54.96,54.93,54.95,299389.0,53.1387,53.1484,53.1193,53.1387,299389.0
2024-07-09 14:25:00,54.95,54.96,54.93,54.94,132999.0,53.1387,53.1484,53.1193,53.129,132999.0
2024-07-09 14:30:00,54.93,54.95,54.93,54.95,50902.0,53.1193,53.1387,53.1193,53.1387,50902.0
2024-07-09 14:35:00,54.95,54.98,54.94,54.97,133037.0,53.1387,53.1677,53.129,53.158,133037.0
2024-07-09 14:40:00,54.97,55.0,54.96,54.98,69114.0,53.158,53.187,53.1484,53.1677,69114.0
2024-07-09 14:45:00,54.98,55.01,54.98,55.0,55195.0,53.1677,53.1967,53.1677,53.187,55195.0
2024-07-09 14:50:00,55.0,55.0,54.97,54.98,42164.0,53.187,53.187,53.158,53.1677,42164.0
2024-07-09 14:55:00,54.97,54.98,54.96,54.96,41412.0,53.158,53.1677,53.1484,53.1484,41412.0
2024-07-09 15:00:00,54.96,54.97,54.95,54.96,48574.0,53.1484,53.158,53.1387,53.1484,48574.0
2024-07-09 15:05:00,54.96,54.96,54.95,54.96,25311.0,53.1484,53.1484,53.1387,53.1484,25311.0
2024-07-09 15:10:00,54.96,54.97,54.95,54.97,15043.0,53.1484,53.158,53.1387,53.158,15043.0
2024-07-09 15:15:00,54.97,54.97,54.95,54.97,36105.0,53.158,53.158,53.1387,53.158,36105.0
2024-07-09 15:20:00,54.96,54.97,54.95,54.96,55570.0,53.1484,53.158,53.1387,53.1484,55570.0
2024-07-09 15:25:00,54.96,54.97,54.95,54.97,35168.0,53.1484,53.158,53.1387,53.158,35168.0
2024-07-09 15:30:00,54.96,54.97,54.95,54.97,42448.0,53.1484,53.158,53.1387,53.158,42448.0
2024-07-09 15:35:00,54.97,54.98,54.96,54.97,63181.0,53.158,53.1677,53.1484,53.158,63181.0
2024-07-09 15:40:00,54.97,54.98,54.96,54.98,34430.0,53.158,53.1677,53.1484,53.1677,34430.0
2024-07-09 15:45:00,54.98,54.99,54.97,54.98,33224.0,53.1677,53.1774,53.158,53.1677,33224.0
2024-07-09 15:50:00,54.98,54.99,54.97,54.98,70931.0,53.1677,53.1774,53.158,53.1677,70931.0
2024-07-09 15:55:00,54.98,55.0,54.96,54.98,138196.0,53.1677,53.187,53.1484,53.1677,138196.0
2024-07-10 09:30:00,55.15,55.18,55.08,55.15,1294681.0,53.3321,53.3611,53.2644,53.3321,1294681.0
2024-07-10 09:35:00,55.15,55.16,55.09,55.09,224270.0,53.3321,53.3418,53.2741,53.2741,224270.0
2024-07-10 09:40:00,55.09,55.11,55.05,55.06,421849.0,53.2741,53.2934,53.2354,53.2451,421849.0
2024-07-10 09:45:00,55.07,55.11,55.05,55.1,178499.0,53.2547,53.2934,53.2354,53.2837,178499.0
2024-07-10 09:50:00,55.1,55.17,55.09,55.16,72022.0,53.2837,53.3514,53.2741,53.3418,72022.0
2024-07-10 09:55:00,55.17,55.17,55.12,55.13,593521.0,53.3514,53.3514,53.3031,53.3128,593521.0
2024-07-10 10:00:00,55.13,55.18,55.1,55.18,235532.0,53.3128,53.3611,53.2837,53.3611,235532.0
2024-07-10 10:05:00,55.18,55.2,55.16,55.2,21050.0,53.3611,53.3804,53.3418,53.3804,21050.0
2024-07-10 10:10:00,55.19,55.2,55.14,55.17,72496.0,53.3708,53.3804,53.3224,53.3514,72496.0
2024-07-10 10:15:00,55.17,55.18,55.15,55.16,52427.0,53.3514,53.3611,53.3321,53.3418,52427.0
2024-07-10 10:20:00,55.16,55.17,55.14,55.17,44606.0,53.3418,53.3514,53.3224,53.3514,44606.0
2024-07-10 10:25:00,55.18,55.19,55.16,55.18,28014.0,53.3611,53.3708,53.3418,53.3611,28014.0
2024-07-10 10:30:00,55.17,55.19,55.16,55.19,16373.0,53.3514,53.3708,53.3418,53.3708,16373.0
2024-07-10 10:35:00,55.19,55.19,55.14,55.15,31723.0,53.3708,53.3708,53.3224,53.3321,31723.0
2024-07-10 10:40:00,55.15,55.16,55.13,55.14,23034.0,53.3321,53.3418,53.3128,53.3224,23034.0
2024-07-10 10:45:00,55.15,55.16,55.13,55.15,32305.0,53.3321,53.3418,53.3128,53.3321,32305.0
2024-07-10 10:50:00,55.15,55.15,55.07,55.08,32951.0,53.3321,53.3321,53.2547,53.2644,32951.0
2024-07-10 10:55:00,55.09,55.11,55.07,55.08,74488.0,53.2741,53.2934,53.2547,53.2644,74488.0
2024-07-10 11:00:00,55.08,55.09,55.04,55.08,157200.0,53.2644,53.2741,53.2257,53.2644,157200.0
2024-07-10 11:05:00,55.08,55.13,55.07,55.12,50765.0,53.2644,53.3128,53.2547,53.3031,50765.0
2024-07-10 11:10:00,55.12,55.15,55.11,55.14,56558.0,53.3031,53.3321,53.2934,53.3224,56558.0
2024-07-10 11:15:00,55.15,55.15,55.11,55.13,64977.0,53.3321,53.3321,53.2934,53.3128,64977.0
2024-07-10 11:20:00,55.13,55.14,55.11,55.12,122598.0,53.3128,53.3224,53.2934,53.3031,122598.0
2024-07-10 11:25:00,55.13,55.14,55.12,55.14,159823.0,53.3128,53.3224,53.3031,53.3224,159823.0
2024-07-10 11:30:00,55.14,55.15,55.12,55.14,199243.0,53.3224,53.3321,53.3031,53.3224,199243.0
2024-07-10 11:35:00,55.13,55.15,55.12,55.15,102775.0,53.3128,53.3321,53.3031,53.3321,102775.0
2024-07-10 11:40:00,55.14,55.18,55.14,55.17,38616.0,53.3224,53.3611,53.3224,53.3514,38616.0
2024-07-10 11:45:00,55.16,55.18,55.16,55.17,37108.0,53.3418,53.3611,53.3418,53.3514,37108.0
2024-07-10 11:50:00,55.17,55.18,55.15,55.16,70930.0,53.3514,53.3611,53.3321,53.3418,70930.0
2024-07-10 11:55:00,55.16,55.17,55.15,55.17,26247.0,53.3418,53.3514,53.3321,53.3514,26247.0
2024-07-10 12:00:00,55.16,55.17,55.15,55.16,79551.0,53.3418,53.3514,53.3321,53.3418,79551.0
2024-07-10 12:05:00,55.16,55.17,55.14,55.15,18765.0,53.3418,53.3514,53.3224,53.3321,18765.0
2024-07-10 12:10:00,55.15,55.17,55.13,55.16,18052.0,53.3321,53.3514,53.3128,53.3418,18052.0
2024-07-10 12:15:00,55.16,55.18,55.16,55.18,14011.0,53.3418,53.3611,53.3418,53.3611,14011.0
2024-07-10 12:20:00,55.18,55.2,55.17,55.2,18122.0,53.3611,53.3804,53.3514,53.3804,18122.0
2024-07-10 12:25:00,55.19,55.2,55.18,55.19,38794.0,53.3708,53.3804,53.3611,53.3708,38794.0
2024-07-10 12:30:00,55.18,55.2,55.16,55.16,48605.0,53.3611,53.3804,53.3418,53.3418,48605.0
2024-07-10 12:35:00,55.16,55.17,55.15,55.16,72830.0,53.3418,53.3514,53.3321,53.3418,72830.0
2024-07-10 12:40:00,55.16,55.18,55.15,55.18,75670.0,53.3418,53.3611,53.3321,53.3611,75670.0
2024-07-10 12:45:00,55.18,55.18,55.14,55.15,84154.0,53.3611,53.3611,53.3224,53.3321,84154.0
2024-07-10 12:50:00,55.15,55.16,55.13,55.13,61029.0,53.3321,53.3418,53.3128,53.3128,61029.0
2024-07-10 12:55:00,55.13,55.16,55.13,55.15,95255.0,53.3128,53.3418,53.3128,53.3321,95255.0
2024-07-10 13:00:00,55.14,55.2,55.14,55.19,101262.0,53.3224,53.3804,53.3224,53.3708,101262.0
2024-07-10 13:05:00,55.19,55.19,55.15,55.16,21527.0,53.3708,53.3708,53.3321,53.3418,21527.0
2024-07-10 13:10:00,55.16,55.17,55.15,55.17,99969.0,53.3418,53.3514,53.3321,53.3514,99969.0
2024-07-10 13:15:00,55.16,55.18,55.15,55.16,47680.0,53.3418,53.3611,53.3321,53.3418,47680.0
2024-07-10 13:20:00,55.16,55.16,55.12,55.13,218395.0,53.3418,53.3418,53.3031,53.3128,218395.0
2024-07-10 13:25:00,55.13,55.15,55.12,55.15,176944.0,53.3128,53.3321,53.3031,53.3321,176944.0
2024-07-10 13:30:00,55.15,55.15,55.13,55.14,144578.0,53.3321,53.3321,53.3128,53.3224,144578.0
2024-07-10 13:35:00,55.14,55.15,55.13,55.15,61788.0,53.3224,53.3321,53.3128,53.3321,61788.0
2024-07-10 13:40:00,55.15,55.15,55.13,55.14,40520.0,53.3321,53.3321,53.3128,53.3224,40520.0
2024-07-10 13:45:00,55.15,55.16,55.14,55.15,17173.0,53.3321,53.3418,53.3224,53.3321,17173.0
2024-07-10 13:50:00,55.15,55.16,55.14,55.15,24883.0,53.3321,53.3418,53.3224,53.3321,24883.0
2024-07-10 13:55:00,55.16,55.16,55.14,55.15,38594.0,53.3418,53.3418,53.3224,53.3321,38594.0
2024-07-10 14:00:00,55.15,55.16,55.13,55.15,61666.0,53.3321,53.3418,53.3128,53.3321,61666.0
2024-07-10 14:05:00,55.15,55.15,55.12,55.13,22037.0,53.3321,53.3321,53.3031,53.3128,22037.0
2024-07-10 14:10:00,55.13,55.15,55.11,55.15,24240.0,53.3128,53.3321,53.2934,53.3321,24240.0
2024-07-10 14:15:00,55.15,55.16,55.14,55.15,26808.0,53.3321,53.3418,53.3224,53.3321,26808.0
2024-07-10 14:20:00,55.15,55.16,55.14,55.15,53604.0,53.3321,53.3418,53.3224,53.3321,53604.0
2024-07-10 14:25:00,55.15,55.18,55.14,55.18,63765.0,53.3321,53.3611,53.3224,53.3611,63765.0
2024-07-10 14:30:00,55.17,55.19,55.16,55.19,22014.0,53.3514,53.3708,53.3418,53.3708,22014.0
2024-07-10 14:35:00,55.18,55.2,55.18,55.2,151108.0,53.3611,53.3804,53.3611,53.3804,151108.0
2024-07-10 14:40:00,55.2,55.21,55.18,55.2,99682.0,53.3804,53.3901,53.3611,53.3804,99682.0
2024-07-10 14:45:00,55.21,55.24,55.21,55.23,117595.0,53.3901,53.4191,53.3901,53.4095,117595.0
2024-07-10 14:50:00,55.24,55.25,55.22,55.23,119685.0,53.4191,53.4288,53.3998,53.4095,119685.0
2024-07-10 14:55:00,55.23,55.23,55.2,55.22,86991.0,53.4095,53.4095,53.3804,53.3998,86991.0
2024-07-10 15:00:00,55.22,55.23,55.21,55.21,19184.0,53.3998,53.4095,53.3901,53.3901,19184.0
2024-07-10 15:05:00,55.21,55.23,55.2,55.22,40603.0,53.3901,53.4095,53.3804,53.3998,40603.0
2024-07-10 15:10:00,55.22,55.22,55.21,55.22,34719.0,53.3998,53.3998,53.3901,53.3998,34719.0
2024-07-10 15:15:00,55.22,55.23,55.2,55.23,39649.0,53.3998,53.4095,53.3804,53.4095,39649.0
2024-07-10 15:20:00,55.23,55.23,55.21,55.21,94200.0,53.4095,53.4095,53.3901,53.3901,94200.0
2024-07-10 15:25:00,55.22,55.22,55.21,55.22,169478.0,53.3998,53.3998,53.3901,53.3998,169478.0
2024-07-10 15:30:00,55.21,55.22,55.19,55.21,118507.0,53.3901,53.3998,53.3708,53.3901,118507.0
2024-07-10 15:35:00,55.21,55.21,55.2,55.21,58437.0,53.3901,53.3901,53.3804,53.3901,58437.0
2024-07-10 15:40:00,55.21,55.23,55.2,55.22,62506.0,53.3901,53.4095,53.3804,53.3998,62506.0
2024-07-10 15:45:00,55.22,55.25,55.22,55.25,436436.0,53.3998,53.4288,53.3998,53.4288,436436.0
2024-07-10 15:50:00,55.24,55.26,55.24,55.26,69408.0,53.4191,53.4385,53.4191,53.4385,69408.0
2024-07-10 15:55:00,55.26,55.26,55.23,55.23,323014.0,53.4385,53.4385,53.4095,53.4095,323014.0
2024-07-11 09:30:00,55.83,55.84,55.73,55.75,149673.0,53.9897,53.9993,53.893,53.9123,149673.0
2024-07-11 09:35:00,55.75,55.77,55.71,55.72,51513.0,53.9123,53.9317,53.8736,53.8833,51513.0
2024-07-11 09:40:00,55.72,55.73,55.64,55.73,89629.0,53.8833,53.893,53.8059,53.893,89629.0
2024-07-11 09:45:00,55.73,55.79,55.71,55.77,54137.0,53.893,53.951,53.8736,53.9317,54137.0
2024-07-11 09:50:00,55.77,55.8,55.74,55.77,142578.0,53.9317,53.9607,53.9026,53.9317,142578.0
2024-07-11 09:55:00,55.77,55.82,55.75,55.8,140131.0,53.9317,53.98,53.9123,53.9607,140131.0
2024-07-11 10:00:00,55.8,55.87,55.79,55.87,174735.0,53.9607,54.0284,53.951,54.0284,174735.0
2024-07-11 10:05:00,55.87,55.9,55.84,55.84,135003.0,54.0284,54.0574,53.9993,53.9993,135003.0
2024-07-11 10:10:00,55.84,55.85,55.74,55.74,440573.0,53.9993,54.009,53.9026,53.9026,440573.0
2024-07-11 10:15:00,55.74,55.75,55.64,55.66,149835.0,53.9026,53.9123,53.8059,53.8253,149835.0
2024-07-11 10:20:00,55.66,55.68,55.63,55.64,85110.0,53.8253,53.8446,53.7963,53.8059,85110.0
2024-07-11 10:25:00,55.64,55.71,55.64,55.68,69472.0,53.8059,53.8736,53.8059,53.8446,69472.0
2024-07-11 10:30:00,55.67,55.73,55.67,55.67,70340.0,53.835,53.893,53.835,53.835,70340.0
2024-07-11 10:35:00,55.67,55.71,55.65,55.68,80879.0,53.835,53.8736,53.8156,53.8446,80879.0
2024-07-11 10:40:00,55.67,55.68,55.65,55.67,47001.0,53.835,53.8446,53.8156,53.835,47001.0
2024-07-11 10:45:00,55.67,55.7,55.66,55.7,36659.0,53.835,53.864,53.8253,53.864,36659.0
2024-07-11 10:50:00,55.7,55.79,55.7,55.75,65746.0,53.864,53.951,53.864,53.9123,65746.0
2024-07-11 10:55:00,55.75,55.76,55.68,55.69,61465.0,53.9123,53.922,53.8446,53.8543,61465.0
2024-07-11 11:00:00,55.69,55.71,55.63,55.66,102372.0,53.8543,53.8736,53.7963,53.8253,102372.0
2024-07-11 11:05:00,55.67,55.71,55.65,55.71,17918.0,53.835,53.8736,53.8156,53.8736,17918.0
2024-07-11 11:10:00,55.71,55.73,55.66,55.7,55457.0,53.8736,53.893,53.8253,53.864,55457.0
2024-07-11 11:15:00,55.7,55.71,55.67,55.69,26294.0,53.864,53.8736,53.835,53.8543,26294.0
2024-07-11 11:20:00,55.68,55.7,55.61,55.62,37092.0,53.8446,53.864,53.7769,53.7866,37092.0
2024-07-11 11:25:00,55.62,55.62,55.57,55.57,88391.0,53.7866,53.7866,53.7382,53.7382,88391.0
2024-07-11 11:30:00,55.57,55.59,55.54,55.57,42322.0,53.7382,53.7576,53.7092,53.7382,42322.0
2024-07-11 11:35:00,55.56,55.61,55.56,55.58,128581.0,53.7286,53.7769,53.7286,53.7479,128581.0
2024-07-11 11:40:00,55.58,55.59,55.53,55.57,19871.0,53.7479,53.7576,53.6996,53.7382,19871.0
2024-07-11 11:45:00,55.57,55.61,55.56,55.57,34809.0,53.7382,53.7769,53.7286,53.7382,34809.0
2024-07-11 11:50:00,55.57,55.59,55.53,55.55,38092.0,53.7382,53.7576,53.6996,53.7189,38092.0
2024-07-11 11:55:00,55.55,55.55,55.51,55.52,28129.0,53.7189,53.7189,53.6802,53.6899,28129.0
2024-07-11 12:00:00,55.51,55.52,55.46,55.46,243023.0,53.6802,53.6899,53.6319,53.6319,243023.0
2024-07-11 12:05:00,55.47,55.55,55.46,55.54,300507.0,53.6415,53.7189,53.6319,53.7092,300507.0
2024-07-11 12:10:00,55.55,55.56,55.53,55.55,71265.0,53.7189,53.7286,53.6996,53.7189,71265.0
2024-07-11 12:15:00,55.54,55.56,55.52,55.53,21425.0,53.7092,53.7286,53.6899,53.6996,21425.0
2024-07-11 12:20:00,55.53,55.54,55.51,55.53,41033.0,53.6996,53.7092,53.6802,53.6996,41033.0
2024-07-11 12:25:00,55.52,55.56,55.51,55.55,26710.0,53.6899,53.7286,53.6802,53.7189,26710.0
2024-07-11 12:30:00,55.55,55.58,55.54,55.57,38438.0,53.7189,53.7479,53.7092,53.7382,38438.0
2024-07-11 12:35:00,55.58,55.59,55.54,55.57,29844.0,53.7479,53.7576,53.7092,53.7382,29844.0
2024-07-11 12:40:00,55.56,55.58,55.55,55.58,68112.0,53.7286,53.7479,53.7189,53.7479,68112.0
2024-07-11 12:45:00,55.57,55.57,55.5,55.51,69582.0,53.7382,53.7382,53.6706,53.6802,69582.0
2024-07-11 12:50:00,55.51,55.53,55.5,55.52,65556.0,53.6802,53.6996,53.6706,53.6899,65556.0
2024-07-11 12:55:00,55.52,55.55,55.51,55.53,51449.0,53.6899,53.7189,53.6802,53.6996,51449.0
2024-07-11 13:00:00,55.53,55.54,55.49,55.49,134199.0,53.6996,53.7092,53.6609,53.6609,134199.0
2024-07-11 13:05:00,55.49,55.55,55.47,55.54,46638.0,53.6609,53.7189,53.6415,53.7092,46638.0
2024-07-11 13:10:00,55.53,55.57,55.51,55.56,12705.0,53.6996,53.7382,53.6802,53.7286,12705.0
2024-07-11 13:15:00,55.56,55.58,55.55,55.56,45608.0,53.7286,53.7479,53.7189,53.7286,45608.0
2024-07-11 13:20:00,55.57,55.59,55.55,55.56,119933.0,53.7382,53.7576,53.7189,53.7286,119933.0
2024-07-11 13:25:00,55.56,55.57,55.54,55.56,33173.0,53.7286,53.7382,53.7092,53.7286,33173.0
2024-07-11 13:30:00,55.55,55.55,55.52,55.52,22491.0,53.7189,53.7189,53.6899,53.6899,22491.0
2024-07-11 13:35:00,55.53,55.54,55.5,55.5,25132.0,53.6996,53.7092,53.6706,53.6706,25132.0
2024-07-11 13:40:00,55.5,55.53,55.49,55.51,27718.0,53.6706,53.6996,53.6609,53.6802,27718.0
2024-07-11 13:45:00,55.52,55.52,55.48,55.5,27771.0,53.6899,53.6899,53.6512,53.6706,27771.0
2024-07-11 13:50:00,55.5,55.52,55.5,55.5,29205.0,53.6706,53.6899,53.6706,53.6706,29205.0
2024-07-11 13:55:00,55.51,55.52,55.49,55.49,20420.0,53.6802,53.6899,53.6609,53.6609,20420.0
2024-07-11 14:00:00,55.49,55.51,55.47,55.48,63047.0,53.6609,53.6802,53.6415,53.6512,63047.0
2024-07-11 14:05:00,55.47,55.5,55.47,55.5,35338.0,53.6415,53.6706,53.6415,53.6706,35338.0
2024-07-11 14:10:00,55.49,55.53,55.48,55.52,31855.0,53.6609,53.6996,53.6512,53.6899,31855.0
2024-07-11 14:15:00,55.52,55.55,55.52,55.54,27433.0,53.6899,53.7189,53.6899,53.7092,27433.0
2024-07-11 14:20:00,55.54,55.56,55.53,55.53,33301.0,53.7092,53.7286,53.6996,53.6996,33301.0
2024-07-11 14:25:00,55.54,55.54,55.5,55.51,29457.0,53.7092,53.7092,53.6706,53.6802,29457.0
2024-07-11 14:30:00,55.51,55.57,55.51,55.55,23131.0,53.6802,53.7382,53.6802,53.7189,23131.0
2024-07-11 14:35:00,55.55,55.56,55.53,55.56,33922.0,53.7189,53.7286,53.6996,53.7286,33922.0
2024-07-11 14:40:00,55.55,55.57,55.53,55.56,38112.0,53.7189,53.7382,53.6996,53.7286,38112.0
2024-07-11 14:45:00,55.57,55.57,55.53,55.54,27766.0,53.7382,53.7382,53.6996,53.7092,27766.0
2024-07-11 14:50:00,55.55,55.56,55.54,55.56,23363.0,53.7189,53.7286,53.7092,53.7286,23363.0
2024-07-11 14:55:00,55.56,55.57,55.55,55.55,28926.0,53.7286,53.7382,53.7189,53.7189,28926.0
2024-07-11 15:00:00,55.56,55.58,55.55,55.58,41435.0,53.7286,53.7479,53.7189,53.7479,41435.0
2024-07-11 15:05:00,55.59,55.59,55.56,55.57,26943.0,53.7576,53.7576,53.7286,53.7382,26943.0
2024-07-11 15:10:00,55.57,55.57,55.56,55.57,21432.0,53.7382,53.7382,53.7286,53.7382,21432.0
2024-07-11 15:15:00,55.57,55.59,55.56,55.58,47742.0,53.7382,53.7576,53.7286,53.7479,47742.0
2024-07-11 15:20:00,55.57,55.58,55.56,55.58,63415.0,53.7382,53.7479,53.7286,53.7479,63415.0
2024-07-11 15:25:00,55.58,55.58,55.55,55.55,90423.0,53.7479,53.7479,53.7189,53.7189,90423.0
2024-07-11 15:30:00,55.56,55.57,55.55,55.57,100546.0,53.7286,53.7382,53.7189,53.7382,100546.0
2024-07-11 15:35:00,55.57,55.61,55.56,55.61,112483.0,53.7382,53.7769,53.7286,53.7769,112483.0
2024-07-11 15:40:00,55.61,55.61,55.57,55.57,113665.0,53.7769,53.7769,53.7382,53.7382,113665.0
2024-07-11 15:45:00,55.58,55.59,55.57,55.59,69383.0,53.7479,53.7576,53.7382,53.7576,69383.0
2024-07-11 15:50:00,55.59,55.6,55.57,55.57,108074.0,53.7576,53.7673,53.7382,53.7382,108074.0
2024-07-11 15:55:00,55.57,55.59,55.57,55.58,188026.0,53.7382,53.7576,53.7382,53.7479,188026.0
2024-07-12 09:30:00,55.76,55.83,55.75,55.8,201306.0,53.922,53.9897,53.9123,53.9607,201306.0
2024-07-12 09:35:00,55.8,55.86,55.78,55.86,70540.0,53.9607,54.0187,53.9413,54.0187,70540.0
2024-07-12 09:40:00,55.86,55.86,55.78,55.79,545441.0,54.0187,54.0187,53.9413,53.951,545441.0
2024-07-12 09:45:00,55.78,55.85,55.77,55.85,59035.0,53.9413,54.009,53.9317,54.009,59035.0
2024-07-12 09:50:00,55.85,55.86,55.82,55.84,50948.0,54.009,54.0187,53.98,53.9993,50948.0
2024-07-12 09:55:00,55.83,55.84,55.81,55.83,44115.0,53.9897,53.9993,53.9703,53.9897,44115.0
2024-07-12 10:00:00,55.83,55.86,55.81,55.85,95532.0,53.9897,54.0187,53.9703,54.009,95532.0
2024-07-12 10:05:00,55.86,55.9,55.86,55.9,43597.0,54.0187,54.0574,54.0187,54.0574,43597.0
2024-07-12 10:10:00,55.89,55.96,55.88,55.94,77291.0,54.0477,54.1154,54.038,54.0961,77291.0
2024-07-12 10:15:00,55.94,55.94,55.9,55.91,92177.0,54.0961,54.0961,54.0574,54.067,92177.0
2024-07-12 10:20:00,55.91,55.92,55.86,55.89,49241.0,54.067,54.0767,54.0187,54.0477,49241.0
2024-07-12 10:25:00,55.89,55.92,55.88,55.91,47022.0,54.0477,54.0767,54.038,54.067,47022.0
2024-07-12 10:30:00,55.91,55.93,55.89,55.92,71227.0,54.067,54.0864,54.0477,54.0767,71227.0
2024-07-12 10:35:00,55.91,55.92,55.89,55.92,22920.0,54.067,54.0767,54.0477,54.0767,22920.0
2024-07-12 10:40:00,55.92,55.92,55.87,55.88,92514.0,54.0767,54.0767,54.0284,54.038,92514.0
2024-07-12 10:45:00,55.89,55.89,55.85,55.88,172554.0,54.0477,54.0477,54.009,54.038,172554.0
2024-07-12 10:50:00,55.87,55.88,55.85,55.88,67557.0,54.0284,54.038,54.009,54.038,67557.0
2024-07-12 10:55:00,55.88,55.88,55.84,55.88,30875.0,54.038,54.038,53.9993,54.038,30875.0
2024-07-12 11:00:00,55.87,55.91,55.86,55.87,35305.0,54.0284,54.067,54.0187,54.0284,35305.0
2024-07-12 11:05:00,55.88,55.91,55.86,55.9,28882.0,54.038,54.067,54.0187,54.0574,28882.0
2024-07-12 11:10:00,55.89,55.92,55.88,55.89,18861.0,54.0477,54.0767,54.038,54.0477,18861.0
2024-07-12 11:15:00,55.88,55.89,55.84,55.85,29755.0,54.038,54.0477,53.9993,54.009,29755.0
2024-07-12 11:20:00,55.85,55.87,55.83,55.84,22098.0,54.009,54.0284,53.9897,53.9993,22098.0
2024-07-12 11:25:00,55.84,55.88,55.84,55.87,30526.0,53.9993,54.038,53.9993,54.0284,30526.0
2024-07-12 11:30:00,55.88,55.89,55.86,55.87,72788.0,54.038,54.0477,54.0187,54.0284,72788.0
2024-07-12 11:35:00,55.86,55.89,55.85,55.89,35063.0,54.0187,54.0477,54.009,54.0477,35063.0
2024-07-12 11:40:00,55.89,55.91,55.88,55.9,24145.0,54.0477,54.067,54.038,54.0574,24145.0
2024-07-12 11:45:00,55.9,55.92,55.89,55.92,40194.0,54.0574,54.0767,54.0477,54.0767,40194.0
2024-07-12 11:50:00,55.92,55.93,55.9,55.92,75156.0,54.0767,54.0864,54.0574,54.0767,75156.0
2024-07-12 11:55:00,55.92,55.92,55.85,55.85,320713.0,54.0767,54.0767,54.009,54.009,320713.0
2024-07-12 12:00:00,55.85,55.88,55.84,55.86,82152.0,54.009,54.038,53.9993,54.0187,82152.0
2024-07-12 12:05:00,55.87,55.87,55.8,55.8,127244.0,54.0284,54.0284,53.9607,53.9607,127244.0
2024-07-12 12:10:00,55.81,55.83,55.8,55.82,64317.0,53.9703,53.9897,53.9607,53.98,64317.0
2024-07-12 12:15:00,55.82,55.86,55.81,55.85,47004.0,53.98,54.0187,53.9703,54.009,47004.0
2024-07-12 12:20:00,55.85,55.86,55.83,55.86,23033.0,54.009,54.0187,53.9897,54.0187,23033.0
2024-07-12 12:25:00,55.85,55.86,55.83,55.85,36985.0,54.009,54.0187,53.9897,54.009,36985.0
2024-07-12 12:30:00,55.85,55.86,55.84,55.86,10988.0,54.009,54.0187,53.9993,54.0187,10988.0
2024-07-12 12:35:00,55.86,55.87,55.85,55.87,8225.0,54.0187,54.0284,54.009,54.0284,8225.0
2024-07-12 12:40:00,55.86,55.87,55.85,55.86,27028.0,54.0187,54.0284,54.009,54.0187,27028.0
2024-07-12 12:45:00,55.86,55.86,55.84,55.86,24799.0,54.0187,54.0187,53.9993,54.0187,24799.0
2024-07-12 12:50:00,55.86,55.88,55.85,55.87,15476.0,54.0187,54.038,54.009,54.0284,15476.0
2024-07-12 12:55:00,55.87,55.9,55.87,55.9,15810.0,54.0284,54.0574,54.0284,54.0574,15810.0
2024-07-12 13:00:00,55.9,55.9,55.85,55.85,17765.0,54.0574,54.0574,54.009,54.009,17765.0
2024-07-12 13:05:00,55.85,55.88,55.85,55.88,22515.0,54.009,54.038,54.009,54.038,22515.0
2024-07-12 13:10:00,55.88,55.9,55.87,55.88,20769.0,54.038,54.0574,54.0284,54.038,20769.0
2024-07-12 13:15:00,55.87,55.88,55.85,55.87,212587.0,54.0284,54.038,54.009,54.0284,212587.0
2024-07-12 13:20:00,55.87,55.88,55.86,55.88,20996.0,54.0284,54.038,54.0187,54.038,20996.0
2024-07-12 13:25:00,55.87,55.9,55.86,55.9,35194.0,54.0284,54.0574,54.0187,54.0574,35194.0
2024-07-12 13:30:00,55.89,55.91,55.88,55.91,44998.0,54.0477,54.067,54.038,54.067,44998.0
2024-07-12 13:35:00,55.91,55.92,55.9,55.92,247746.0,54.067,54.0767,54.0574,54.0767,247746.0
2024-07-12 13:40:00,55.93,55.96,55.92,55.96,308879.0,54.0864,54.1154,54.0767,54.1154,308879.0
2024-07-12 13:45:00,55.95,55.97,55.94,55.96,59377.0,54.1057,54.1251,54.0961,54.1154,59377.0
2024-07-12 13:50:00,55.96,55.98,55.95,55.97,14016.0,54.1154,54.1347,54.1057,54.1251,14016.0
2024-07-12 13:55:00,55.97,55.99,55.94,55.95,14700.0,54.1251,54.1444,54.0961,54.1057,14700.0
2024-07-12 14:00:00,55.94,55.95,55.93,55.95,25137.0,54.0961,54.1057,54.0864,54.1057,25137.0
2024-07-12 14:05:00,55.95,55.96,55.93,55.96,221024.0,54.1057,54.1154,54.0864,54.1154,221024.0
2024-07-12 14:10:00,55.96,55.97,55.94,55.95,17787.0,54.1154,54.1251,54.0961,54.1057,17787.0
2024-07-12 14:15:00,55.95,55.95,55.93,55.95,19562.0,54.1057,54.1057,54.0864,54.1057,19562.0
2024-07-12 14:20:00,55.95,55.95,55.91,55.91,42196.0,54.1057,54.1057,54.067,54.067,42196.0
2024-07-12 14:25:00,55.92,55.94,55.9,55.94,9522.0,54.0767,54.0961,54.0574,54.0961,9522.0
2024-07-12 14:30:00,55.94,55.94,55.91,55.92,42364.0,54.0961,54.0961,54.067,54.0767,42364.0
2024-07-12 14:35:00,55.93,55.95,55.92,55.94,33015.0,54.0864,54.1057,54.0767,54.0961,33015.0
2024-07-12 14:40:00,55.95,55.95,55.93,55.93,36055.0,54.1057,54.1057,54.0864,54.0864,36055.0
2024-07-12 14:45:00,55.94,55.96,55.94,55.96,26571.0,54.0961,54.1154,54.0961,54.1154,26571.0
2024-07-12 14:50:00,55.96,55.96,55.93,55.93,86083.0,54.1154,54.1154,54.0864,54.0864,86083.0
2024-07-12 14:55:00,55.93,55.97,55.93,55.97,50442.0,54.0864,54.1251,54.0864,54.1251,50442.0
2024-07-12 15:00:00,55.97,55.97,55.94,55.95,205565.0,54.1251,54.1251,54.0961,54.1057,205565.0
2024-07-12 15:05:00,55.94,55.97,55.94,55.96,57339.0,54.0961,54.1251,54.0961,54.1154,57339.0
2024-07-12 15:10:00,55.96,55.96,55.93,55.94,59774.0,54.1154,54.1154,54.0864,54.0961,59774.0
2024-07-12 15:15:00,55.94,55.94,55.93,55.94,16665.0,54.0961,54.0961,54.0864,54.0961,16665.0
2024-07-12 15:20:00,55.94,55.95,55.93,55.95,60663.0,54.0961,54.1057,54.0864,54.1057,60663.0
2024-07-12 15:25:00,55.94,55.96,55.94,55.96,34840.0,54.0961,54.1154,54.0961,54.1154,34840.0
2024-07-12 15:30:00,55.95,55.95,55.89,55.91,79519.0,54.1057,54.1057,54.0477,54.067,79519.0
2024-07-12 15:35:00,55.92,55.92,55.87,55.88,132200.0,54.0767,54.0767,54.0284,54.038,132200.0
2024-07-12 15:40:00,55.88,55.88,55.84,55.84,189536.0,54.038,54.038,53.9993,53.9993,189536.0
2024-07-12 15:45:00,55.85,55.86,55.81,55.82,201897.0,54.009,54.0187,53.9703,53.98,201897.0
2024-07-12 15:50:00,55.81,55.81,55.77,55.81,662066.0,53.9703,53.9703,53.9317,53.9703,662066.0
2024-07-12 15:55:00,55.81,55.82,55.78,55.82,430324.0,53.9703,53.98,53.9413,53.98,430324.0
2024-07-15 09:30:00,55.56,55.56,55.41,55.43,226468.0,53.7286,53.7286,53.5835,53.6029,226468.0
2024-07-15 09:35:00,55.43,55.44,55.38,55.41,97420.0,53.6029,53.6125,53.5545,53.5835,97420.0
2024-07-15 09:40:00,55.42,55.45,55.39,55.41,120647.0,53.5932,53.6222,53.5642,53.5835,120647.0
2024-07-15 09:45:00,55.42,55.44,55.37,55.42,113908.0,53.5932,53.6125,53.5448,53.5932,113908.0
2024-07-15 09:50:00,55.41,55.46,55.38,55.44,58984.0,53.5835,53.6319,53.5545,53.6125,58984.0
2024-07-15 09:55:00,55.43,55.44,55.38,55.43,49253.0,53.6029,53.6125,53.5545,53.6029,49253.0
2024-07-15 10:00:00,55.43,55.47,55.43,55.46,48779.0,53.6029,53.6415,53.6029,53.6319,48779.0
2024-07-15 10:05:00,55.47,55.48,55.44,55.47,54482.0,53.6415,53.6512,53.6125,53.6415,54482.0
2024-07-15 10:10:00,55.48,55.48,55.42,55.43,56106.0,53.6512,53.6512,53.5932,53.6029,56106.0
2024-07-15 10:15:00,55.44,55.46,55.42,55.46,33910.0,53.6125,53.6319,53.5932,53.6319,33910.0
2024-07-15 10:20:00,55.46,55.46,55.42,55.44,87859.0,53.6319,53.6319,53.5932,53.6125,87859.0
2024-07-15 10:25:00,55.44,55.44,55.42,55.44,31035.0,53.6125,53.6125,53.5932,53.6125,31035.0
2024-07-15 10:30:00,55.45,55.47,55.43,55.45,69849.0,53.6222,53.6415,53.6029,53.6222,69849.0
2024-07-15 10:35:00,55.45,55.46,55.43,55.45,50419.0,53.6222,53.6319,53.6029,53.6222,50419.0
2024-07-15 10:40:00,55.45,55.45,55.41,55.42,31789.0,53.6222,53.6222,53.5835,53.5932,31789.0
2024-07-15 10:45:00,55.41,55.44,55.4,55.43,123660.0,53.5835,53.6125,53.5739,53.6029,123660.0
2024-07-15 10:50:00,55.43,55.47,55.42,55.47,26930.0,53.6029,53.6415,53.5932,53.6415,26930.0
2024-07-15 10:55:00,55.46,55.49,55.45,55.47,38485.0,53.6319,53.6609,53.6222,53.6415,38485.0
2024-07-15 11:00:00,55.47,55.52,55.47,55.5,25771.0,53.6415,53.6899,53.6415,53.6706,25771.0
2024-07-15 11:05:00,55.5,55.53,55.49,55.51,17348.0,53.6706,53.6996,53.6609,53.6802,17348.0
2024-07-15 11:10:00,55.51,55.54,55.51,55.53,130786.0,53.6802,53.7092,53.6802,53.6996,130786.0
2024-07-15 11:15:00,55.54,55.54,55.52,55.54,16782.0,53.7092,53.7092,53.6899,53.7092,16782.0
2024-07-15 11:20:00,55.54,55.56,55.53,55.53,14870.0,53.7092,53.7286,53.6996,53.6996,14870.0
2024-07-15 11:25:00,55.53,55.54,55.51,55.52,41116.0,53.6996,53.7092,53.6802,53.6899,41116.0
2024-07-15 11:30:00,55.51,55.52,55.47,55.48,30056.0,53.6802,53.6899,53.6415,53.6512,30056.0
2024-07-15 11:35:00,55.48,55.54,55.48,55.54,24507.0,53.6512,53.7092,53.6512,53.7092,24507.0
2024-07-15 11:40:00,55.55,55.56,55.52,55.53,24352.0,53.7189,53.7286,53.6899,53.6996,24352.0
2024-07-15 11:45:00,55.52,55.53,55.49,55.52,13428.0,53.6899,53.6996,53.6609,53.6899,13428.0
2024-07-15 11:50:00,55.53,55.53,55.5,55.51,42322.0,53.6996,53.6996,53.6706,53.6802,42322.0
2024-07-15 11:55:00,55.52,55.52,55.5,55.52,38142.0,53.6899,53.6899,53.6706,53.6899,38142.0
2024-07-15 12:00:00,55.51,55.51,55.48,55.48,17059.0,53.6802,53.6802,53.6512,53.6512,17059.0
2024-07-15 12:05:00,55.48,55.48,55.45,55.48,22105.0,53.6512,53.6512,53.6222,53.6512,22105.0
2024-07-15 12:10:00,55.48,55.48,55.43,55.44,84170.0,53.6512,53.6512,53.6029,53.6125,84170.0
2024-07-15 12:15:00,55.43,55.45,55.42,55.42,46281.0,53.6029,53.6222,53.5932,53.5932,46281.0
2024-07-15 12:20:00,55.41,55.45,55.39,55.45,91494.0,53.5835,53.6222,53.5642,53.6222,91494.0
2024-07-15 12:25:00,55.44,55.45,55.41,55.42,21040.0,53.6125,53.6222,53.5835,53.5932,21040.0
2024-07-15 12:30:00,55.42,55.43,55.4,55.41,34471.0,53.5932,53.6029,53.5739,53.5835,34471.0
2024-07-15 12:35:00,55.41,55.42,55.38,55.39,47820.0,53.5835,53.5932,53.5545,53.5642,47820.0
2024-07-15 12:40:00,55.39,55.47,55.37,55.39,178876.0,53.5642,53.6415,53.5448,53.5642,178876.0
2024-07-15 12:45:00,55.38,55.38,55.34,55.35,47522.0,53.5545,53.5545,53.5158,53.5255,47522.0
2024-07-15 12:50:00,55.35,55.36,55.32,55.35,22514.0,53.5255,53.5352,53.4965,53.5255,22514.0
2024-07-15 12:55:00,55.35,55.37,55.33,55.37,19073.0,53.5255,53.5448,53.5062,53.5448,19073.0
2024-07-15 13:00:00,55.37,55.37,55.26,55.28,49334.0,53.5448,53.5448,53.4385,53.4578,49334.0
2024-07-15 13:05:00,55.27,55.32,55.27,55.31,31625.0,53.4481,53.4965,53.4481,53.4868,31625.0
2024-07-15 13:10:00,55.31,55.31,55.28,55.3,78773.0,53.4868,53.4868,53.4578,53.4771,78773.0
2024-07-15 13:15:00,55.3,55.32,55.27,55.31,194386.0,53.4771,53.4965,53.4481,53.4868,194386.0
2024-07-15 13:20:00,55.3,55.33,55.29,55.32,39682.0,53.4771,53.5062,53.4675,53.4965,39682.0
2024-07-15 13:25:00,55.33,55.33,55.26,55.28,25085.0,53.5062,53.5062,53.4385,53.4578,25085.0
2024-07-15 13:30:00,55.28,55.28,55.22,55.23,98154.0,53.4578,53.4578,53.3998,53.4095,98154.0
2024-07-15 13:35:00,55.24,55.26,55.23,55.24,16735.0,53.4191,53.4385,53.4095,53.4191,16735.0
2024-07-15 13:40:00,55.23,55.25,55.22,55.23,20088.0,53.4095,53.4288,53.3998,53.4095,20088.0
2024-07-15 13:45:00,55.23,55.24,55.21,55.22,43124.0,53.4095,53.4191,53.3901,53.3998,43124.0
2024-07-15 13:50:00,55.23,55.26,55.22,55.24,86533.0,53.4095,53.4385,53.3998,53.4191,86533.0
2024-07-15 13:55:00,55.24,55.25,55.23,55.23,12243.0,53.4191,53.4288,53.4095,53.4095,12243.0
2024-07-15 14:00:00,55.23,55.26,55.22,55.25,36169.0,53.4095,53.4385,53.3998,53.4288,36169.0
2024-07-15 14:05:00,55.25,55.26,55.22,55.24,41110.0,53.4288,53.4385,53.3998,53.4191,41110.0
2024-07-15 14:10:00,55.24,55.25,55.2,55.23,15311.0,53.4191,53.4288,53.3804,53.4095,15311.0
2024-07-15 14:15:00,55.24,55.24,55.22,55.23,22330.0,53.4191,53.4191,53.3998,53.4095,22330.0
2024-07-15 14:20:00,55.22,55.28,55.22,55.27,30723.0,53.3998,53.4578,53.3998,53.4481,30723.0
2024-07-15 14:25:00,55.27,55.28,55.25,55.27,24387.0,53.4481,53.4578,53.4288,53.4481,24387.0
2024-07-15 14:30:00,55.27,55.31,55.26,55.3,39629.0,53.4481,53.4868,53.4385,53.4771,39629.0
2024-07-15 14:35:00,55.3,55.32,55.27,55.3,70145.0,53.4771,53.4965,53.4481,53.4771,70145.0
2024-07-15 14:40:00,55.3,55.3,55.27,55.3,67249.0,53.4771,53.4771,53.4481,53.4771,67249.0
2024-07-15 14:45:00,55.29,55.31,55.28,55.3,46579.0,53.4675,53.4868,53.4578,53.4771,46579.0
2024-07-15 14:50:00,55.3,55.31,55.29,55.3,25086.0,53.4771,53.4868,53.4675,53.4771,25086.0
2024-07-15 14:55:00,55.3,55.32,55.28,55.32,52729.0,53.4771,53.4965,53.4578,53.4965,52729.0
2024-07-15 15:00:00,55.31,55.31,55.28,55.3,72502.0,53.4868,53.4868,53.4578,53.4771,72502.0
2024-07-15 15:05:00,55.29,55.31,55.28,55.3,113096.0,53.4675,53.4868,53.4578,53.4771,113096.0
2024-07-15 15:10:00,55.3,55.32,55.29,55.3,32802.0,53.4771,53.4965,53.4675,53.4771,32802.0
2024-07-15 15:15:00,55.3,55.33,55.3,55.32,17726.0,53.4771,53.5062,53.4771,53.4965,17726.0
2024-07-15 15:20:00,55.32,55.32,55.29,55.32,322719.0,53.4965,53.4965,53.4675,53.4965,322719.0
2024-07-15 15:25:00,55.32,55.32,55.28,55.29,113603.0,53.4965,53.4965,53.4578,53.4675,113603.0
2024-07-15 15:30:00,55.29,55.3,55.28,55.29,109528.0,53.4675,53.4771,53.4578,53.4675,109528.0
2024-07-15 15:35:00,55.29,55.29,55.27,55.28,52653.0,53.4675,53.4675,53.4481,53.4578,52653.0
2024-07-15 15:40:00,55.28,55.29,55.25,55.26,182966.0,53.4578,53.4675,53.4288,53.4385,182966.0
2024-07-15 15:45:00,55.26,55.27,55.23,55.24,94603.0,53.4385,53.4481,53.4095,53.4191,94603.0
2024-07-15 15:50:00,55.24,55.25,55.19,55.24,116165.0,53.4191,53.4288,53.3708,53.4191,116165.0
2024-07-15 15:55:00,55.24,55.27,55.22,55.27,180627.0,53.4191,53.4481,53.3998,53.4481,180627.0
2024-07-16 09:30:00,55.3,55.31,55.25,55.28,107831.0,53.4771,53.4868,53.4288,53.4578,107831.0
2024-07-16 09:35:00,55.28,55.39,55.27,55.38,41224.0,53.4578,53.5642,53.4481,53.5545,41224.0
2024-07-16 09:40:00,55.38,55.38,55.32,55.33,43865.0,53.5545,53.5545,53.4965,53.5062,43865.0
2024-07-16 09:45:00,55.34,55.37,55.33,55.34,48954.0,53.5158,53.5448,53.5062,53.5158,48954.0
2024-07-16 09:50:00,55.34,55.39,55.34,55.38,35495.0,53.5158,53.5642,53.5158,53.5545,35495.0
2024-07-16 09:55:00,55.38,55.39,55.33,55.35,28582.0,53.5545,53.5642,53.5062,53.5255,28582.0
2024-07-16 10:00:00,55.36,55.38,55.34,55.36,52086.0,53.5352,53.5545,53.5158,53.5352,52086.0
2024-07-16 10:05:00,55.36,55.37,55.32,55.32,59838.0,53.5352,53.5448,53.4965,53.4965,59838.0
2024-07-16 10:10:00,55.33,55.33,55.3,55.3,70676.0,53.5062,53.5062,53.4771,53.4771,70676.0
2024-07-16 10:15:00,55.31,55.35,55.31,55.35,39901.0,53.4868,53.5255,53.4868,53.5255,39901.0
2024-07-16 10:20:00,55.36,55.37,55.33,55.36,76120.0,53.5352,53.5448,53.5062,53.5352,76120.0
2024-07-16 10:25:00,55.36,55.39,55.35,55.38,49262.0,53.5352,53.5642,53.5255,53.5545,49262.0
2024-07-16 10:30:00,55.37,55.42,55.36,55.39,2771223.0,53.5448,53.5932,53.5352,53.5642,2771223.0
2024-07-16 10:35:00,55.38,55.43,55.37,55.42,410161.0,53.5545,53.6029,53.5448,53.5932,410161.0
2024-07-16 10:40:00,55.42,55.44,55.41,55.41,106028.0,53.5932,53.6125,53.5835,53.5835,106028.0
2024-07-16 10:45:00,55.41,55.42,55.39,55.41,37848.0,53.5835,53.5932,53.5642,53.5835,37848.0
2024-07-16 10:50:00,55.41,55.43,55.39,55.4,35608.0,53.5835,53.6029,53.5642,53.5739,35608.0
2024-07-16 10:55:00,55.39,55.4,55.38,55.38,148678.0,53.5642,53.5739,53.5545,53.5545,148678.0
2024-07-16 11:00:00,55.39,55.44,55.37,55.43,20870.0,53.5642,53.6125,53.5448,53.6029,20870.0
2024-07-16 11:05:00,55.43,55.46,55.42,55.45,15129.0,53.6029,53.6319,53.5932,53.6222,15129.0
2024-07-16 11:10:00,55.44,55.46,55.43,55.43,36780.0,53.6125,53.6319,53.6029,53.6029,36780.0
2024-07-16 11:15:00,55.44,55.44,55.41,55.42,31004.0,53.6125,53.6125,53.5835,53.5932,31004.0
2024-07-16 11:20:00,55.42,55.42,55.38,55.39,18911.0,53.5932,53.5932,53.5545,53.5642,18911.0
2024-07-16 11:25:00,55.4,55.41,55.35,55.36,26562.0,53.5739,53.5835,53.5255,53.5352,26562.0
2024-07-16 11:30:00,55.37,55.37,55.33,55.34,73938.0,53.5448,53.5448,53.5062,53.5158,73938.0
2024-07-16 11:35:00,55.34,55.4,55.32,55.4,34294.0,53.5158,53.5739,53.4965,53.5739,34294.0
2024-07-16 11:40:00,55.4,55.41,55.38,55.39,107841.0,53.5739,53.5835,53.5545,53.5642,107841.0
2024-07-16 11:45:00,55.39,55.41,55.38,55.39,28878.0,53.5642,53.5835,53.5545,53.5642,28878.0
2024-07-16 11:50:00,55.39,55.39,55.36,55.37,54804.0,53.5642,53.5642,53.5352,53.5448,54804.0
2024-07-16 11:55:00,55.37,55.37,55.35,55.36,126596.0,53.5448,53.5448,53.5255,53.5352,126596.0
2024-07-16 12:00:00,55.36,55.38,55.35,55.38,69700.0,53.5352,53.5545,53.5255,53.5545,69700.0
2024-07-16 12:05:00,55.38,55.38,55.35,55.35,91359.0,53.5545,53.5545,53.5255,53.5255,91359.0
2024-07-16 12:10:00,55.35,55.38,55.34,55.36,33981.0,53.5255,53.5545,53.5158,53.5352,33981.0
2024-07-16 12:15:00,55.37,55.38,55.34,55.36,50790.0,53.5448,53.5545,53.5158,53.5352,50790.0
2024-07-16 12:20:00,55.36,55.38,55.34,55.36,24166.0,53.5352,53.5545,53.5158,53.5352,24166.0
2024-07-16 12:25:00,55.37,55.37,55.33,55.34,16057.0,53.5448,53.5448,53.5062,53.5158,16057.0
2024-07-16 12:30:00,55.34,55.34,55.32,55.33,32777.0,53.5158,53.5158,53.4965,53.5062,32777.0
2024-07-16 12:35:00,55.33,55.38,55.33,55.36,50310.0,53.5062,53.5545,53.5062,53.5352,50310.0
2024-07-16 12:40:00,55.36,55.36,55.31,55.32,18596.0,53.5352,53.5352,53.4868,53.4965,18596.0
2024-07-16 12:45:00,55.32,55.38,55.32,55.38,25301.0,53.4965,53.5545,53.4965,53.5545,25301.0
2024-07-16 12:50:00,55.37,55.38,55.36,55.36,21535.0,53.5448,53.5545,53.5352,53.5352,21535.0
2024-07-16 12:55:00,55.37,55.4,55.37,55.4,31004.0,53.5448,53.5739,53.5448,53.5739,31004.0
2024-07-16 13:00:00,55.4,55.4,55.38,55.39,13183.0,53.5739,53.5739,53.5545,53.5642,13183.0
2024-07-16 13:05:00,55.38,55.41,55.36,55.4,32364.0,53.5545,53.5835,53.5352,53.5739,32364.0
2024-07-16 13:10:00,55.4,55.4,55.36,55.37,17232.0,53.5739,53.5739,53.5352,53.5448,17232.0
2024-07-16 13:15:00,55.37,55.38,55.35,55.37,25941.0,53.5448,53.5545,53.5255,53.5448,25941.0
2024-07-16 13:20:00,55.37,55.38,55.36,55.37,18521.0,53.5448,53.5545,53.5352,53.5448,18521.0
2024-07-16 13:25:00,55.37,55.38,55.36,55.36,18680.0,53.5448,53.5545,53.5352,53.5352,18680.0
2024-07-16 13:30:00,55.36,55.39,55.35,55.39,13779.0,53.5352,53.5642,53.5255,53.5642,13779.0
2024-07-16 13:35:00,55.39,55.41,55.38,55.41,15587.0,53.5642,53.5835,53.5545,53.5835,15587.0
2024-07-16 13:40:00,55.41,55.43,55.4,55.42,25980.0,53.5835,53.6029,53.5739,53.5932,25980.0
2024-07-16 13:45:00,55.42,55.46,55.42,55.44,25961.0,53.5932,53.6319,53.5932,53.6125,25961.0
2024-07-16 13:50:00,55.44,55.44,55.42,55.44,21659.0,53.6125,53.6125,53.5932,53.6125,21659.0
2024-07-16 13:55:00,55.44,55.46,55.43,55.46,14584.0,53.6125,53.6319,53.6029,53.6319,14584.0
2024-07-16 14:00:00,55.45,55.45,55.43,55.44,9331.0,53.6222,53.6222,53.6029,53.6125,9331.0
2024-07-16 14:05:00,55.44,55.47,55.44,55.46,128586.0,53.6125,53.6415,53.6125,53.6319,128586.0
2024-07-16 14:10:00,55.47,55.47,55.44,55.45,241436.0,53.6415,53.6415,53.6125,53.6222,241436.0
2024-07-16 14:15:00,55.45,55.45,55.41,55.42,507076.0,53.6222,53.6222,53.5835,53.5932,507076.0
2024-07-16 14:20:00,55.43,55.47,55.42,55.47,34203.0,53.6029,53.6415,53.5932,53.6415,34203.0
2024-07-16 14:25:00,55.47,55.48,55.46,55.47,145001.0,53.6415,53.6512,53.6319,53.6415,145001.0
2024-07-16 14:30:00,55.46,55.49,55.46,55.48,96656.0,53.6319,53.6609,53.6319,53.6512,96656.0
2024-07-16 14:35:00,55.48,55.51,55.48,55.51,70103.0,53.6512,53.6802,53.6512,53.6802,70103.0
2024-07-16 14:40:00,55.51,55.52,55.5,55.52,15456.0,53.6802,53.6899,53.6706,53.6899,15456.0
2024-07-16 14:45:00,55.51,55.52,55.49,55.51,22539.0,53.6802,53.6899,53.6609,53.6802,22539.0
2024-07-16 14:50:00,55.51,55.52,55.49,55.52,21883.0,53.6802,53.6899,53.6609,53.6899,21883.0
2024-07-16 14:55:00,55.51,55.53,55.51,55.53,26728.0,53.6802,53.6996,53.6802,53.6996,26728.0
2024-07-16 15:00:00,55.53,55.53,55.51,55.52,66502.0,53.6996,53.6996,53.6802,53.6899,66502.0
2024-07-16 15:05:00,55.52,55.52,55.5,55.52,27617.0,53.6899,53.6899,53.6706,53.6899,27617.0
2024-07-16 15:10:00,55.52,55.53,55.51,55.52,34917.0,53.6899,53.6996,53.6802,53.6899,34917.0
2024-07-16 15:15:00,55.53,55.53,55.5,55.51,27467.0,53.6996,53.6996,53.6706,53.6802,27467.0
2024-07-16 15:20:00,55.51,55.52,55.5,55.52,36524.0,53.6802,53.6899,53.6706,53.6899,36524.0
2024-07-16 15:25:00,55.52,55.53,55.5,55.53,42433.0,53.6899,53.6996,53.6706,53.6996,42433.0
2024-07-16 15:30:00,55.52,55.55,55.51,55.55,46183.0,53.6899,53.7189,53.6802,53.7189,46183.0
2024-07-16 15:35:00,55.55,55.55,55.53,55.54,38029.0,53.7189,53.7189,53.6996,53.7092,38029.0
2024-07-16 15:40:00,55.53,55.54,55.52,55.53,79342.0,53.6996,53.7092,53.6899,53.6996,79342.0
2024-07-16 15:45:00,55.53,55.54,55.52,55.53,34959.0,53.6996,53.7092,53.6899,53.6996,34959.0
2024-07-16 15:50:00,55.54,55.58,55.53,55.58,79717.0,53.7092,53.7479,53.6996,53.7479,79717.0
2024-07-16 15:55:00,55.57,55.59,55.56,55.58,139095.0,53.7382,53.7576,53.7286,53.7479,139095.0
2024-07-17 09:30:00,54.94,54.95,54.87,54.91,155026.0,53.129,53.1387,53.0613,53.1,155026.0
2024-07-17 09:35:00,54.9,54.96,54.9,54.94,50770.0,53.0903,53.1484,53.0903,53.129,50770.0
2024-07-17 09:40:00,54.94,54.96,54.89,54.91,69903.0,53.129,53.1484,53.0807,53.1,69903.0
2024-07-17 09:45:00,54.91,54.94,54.89,54.93,57959.0,53.1,53.129,53.0807,53.1193,57959.0
2024-07-17 09:50:00,54.93,55.02,54.92,55.0,43046.0,53.1193,53.2064,53.1097,53.187,43046.0
2024-07-17 09:55:00,55.02,55.03,54.99,54.99,28786.0,53.2064,53.216,53.1774,53.1774,28786.0
2024-07-17 10:00:00,54.98,54.98,54.92,54.94,50184.0,53.1677,53.1677,53.1097,53.129,50184.0
2024-07-17 10:05:00,54.94,54.94,54.86,54.87,58618.0,53.129,53.129,53.0517,53.0613,58618.0
2024-07-17 10:10:00,54.87,54.93,54.84,54.92,93917.0,53.0613,53.1193,53.0323,53.1097,93917.0
2024-07-17 10:15:00,54.91,54.95,54.91,54.94,83978.0,53.1,53.1387,53.1,53.129,83978.0
2024-07-17 10:20:00,54.93,54.95,54.91,54.92,74760.0,53.1193,53.1387,53.1,53.1097,74760.0
2024-07-17 10:25:00,54.93,54.93,54.9,54.92,58307.0,53.1193,53.1193,53.0903,53.1097,58307.0
2024-07-17 10:30:00,54.91,54.93,54.88,54.93,56222.0,53.1,53.1193,53.071,53.1193,56222.0
2024-07-17 10:35:00,54.93,54.94,54.86,54.87,20215.0,53.1193,53.129,53.0517,53.0613,20215.0
2024-07-17 10:40:00,54.88,54.93,54.87,54.91,42703.0,53.071,53.1193,53.0613,53.1,42703.0
2024-07-17 10:45:00,54.92,54.95,54.9,54.9,40135.0,53.1097,53.1387,53.0903,53.0903,40135.0
2024-07-17 10:50:00,54.9,54.91,54.87,54.88,51458.0,53.0903,53.1,53.0613,53.071,51458.0
2024-07-17 10:55:00,54.88,54.9,54.87,54.88,85250.0,53.071,53.0903,53.0613,53.071,85250.0
2024-07-17 11:00:00,54.88,54.89,54.85,54.86,88956.0,53.071,53.0807,53.042,53.0517,88956.0
2024-07-17 11:05:00,54.85,54.89,54.84,54.89,18927.0,53.042,53.0807,53.0323,53.0807,18927.0
2024-07-17 11:10:00,54.89,54.89,54.85,54.85,58949.0,53.0807,53.0807,53.042,53.042,58949.0
2024-07-17 11:15:00,54.85,54.88,54.83,54.87,170909.0,53.042,53.071,53.0226,53.0613,170909.0
2024-07-17 11:20:00,54.87,54.89,54.85,54.85,55350.0,53.0613,53.0807,53.042,53.042,55350.0
2024-07-17 11:25:00,54.84,54.86,54.83,54.86,64953.0,53.0323,53.0517,53.0226,53.0517,64953.0
2024-07-17 11:30:00,54.85,54.85,54.82,54.84,13202.0,53.042,53.042,53.013,53.0323,13202.0
2024-07-17 11:35:00,54.84,54.85,54.81,54.82,15032.0,53.0323,53.042,53.0033,53.013,15032.0
2024-07-17 11:40:00,54.83,54.84,54.77,54.79,23685.0,53.0226,53.0323,52.9646,52.984,23685.0
2024-07-17 11:45:00,54.78,54.79,54.77,54.77,56984.0,52.9743,52.984,52.9646,52.9646,56984.0
2024-07-17 11:50:00,54.76,54.79,54.76,54.79,37533.0,52.9549,52.984,52.9549,52.984,37533.0
2024-07-17 11:55:00,54.79,54.82,54.79,54.82,71169.0,52.984,53.013,52.984,53.013,71169.0
2024-07-17 12:00:00,54.81,54.83,54.79,54.8,38381.0,53.0033,53.0226,52.984,52.9936,38381.0
2024-07-17 12:05:00,54.79,54.8,54.76,54.77,19612.0,52.984,52.9936,52.9549,52.9646,19612.0
2024-07-17 12:10:00,54.76,54.77,54.73,54.74,55512.0,52.9549,52.9646,52.9259,52.9356,55512.0
2024-07-17 12:15:00,54.74,54.75,54.73,54.75,36840.0,52.9356,52.9453,52.9259,52.9453,36840.0
2024-07-17 12:20:00,54.75,54.75,54.71,54.72,43759.0,52.9453,52.9453,52.9066,52.9163,43759.0
2024-07-17 12:25:00,54.72,54.74,54.7,54.71,31260.0,52.9163,52.9356,52.8969,52.9066,31260.0
2024-07-17 12:30:00,54.72,54.75,54.72,54.73,32753.0,52.9163,52.9453,52.9163,52.9259,32753.0
2024-07-17 12:35:00,54.73,54.76,54.73,54.76,35632.0,52.9259,52.9549,52.9259,52.9549,35632.0
2024-07-17 12:40:00,54.76,54.76,54.72,54.73,68878.0,52.9549,52.9549,52.9163,52.9259,68878.0
2024-07-17 12:45:00,54.73,54.73,54.69,54.71,71510.0,52.9259,52.9259,52.8873,52.9066,71510.0
2024-07-17 12:50:00,54.71,54.75,54.7,54.75,100700.0,52.9066,52.9453,52.8969,52.9453,100700.0
2024-07-17 12:55:00,54.75,54.79,54.74,54.79,141844.0,52.9453,52.984,52.9356,52.984,141844.0
2024-07-17 13:00:00,54.78,54.79,54.75,54.76,44790.0,52.9743,52.984,52.9453,52.9549,44790.0
2024-07-17 13:05:00,54.76,54.77,54.73,54.73,46827.0,52.9549,52.9646,52.9259,52.9259,46827.0
2024-07-17 13:10:00,54.73,54.75,54.72,54.73,41070.0,52.9259,52.9453,52.9163,52.9259,41070.0
2024-07-17 13:15:00,54.73,54.75,54.72,54.74,32871.0,52.9259,52.9453,52.9163,52.9356,32871.0
2024-07-17 13:20:00,54.73,54.75,54.71,54.73,27041.0,52.9259,52.9453,52.9066,52.9259,27041.0
2024-07-17 13:25:00,54.73,54.75,54.72,54.74,54297.0,52.9259,52.9453,52.9163,52.9356,54297.0
2024-07-17 13:30:00,54.74,54.77,54.74,54.76,29061.0,52.9356,52.9646,52.9356,52.9549,29061.0
2024-07-17 13:35:00,54.77,54.77,54.75,54.76,17792.0,52.9646,52.9646,52.9453,52.9549,17792.0
2024-07-17 13:40:00,54.76,54.76,54.75,54.75,19467.0,52.9549,52.9549,52.9453,52.9453,19467.0
2024-07-17 13:45:00,54.75,54.77,54.75,54.76,14894.0,52.9453,52.9646,52.9453,52.9549,14894.0
2024-07-17 13:50:00,54.76,54.76,54.72,54.72,15533.0,52.9549,52.9549,52.9163,52.9163,15533.0
2024-07-17 13:55:00,54.73,54.74,54.72,54.72,18250.0,52.9259,52.9356,52.9163,52.9163,18250.0
2024-07-17 14:00:00,54.72,54.73,54.7,54.72,22990.0,52.9163,52.9259,52.8969,52.9163,22990.0
2024-07-17 14:05:00,54.72,54.76,54.71,54.75,17097.0,52.9163,52.9549,52.9066,52.9453,17097.0
2024-07-17 14:10:00,54.75,54.77,54.74,54.75,25264.0,52.9453,52.9646,52.9356,52.9453,25264.0
2024-07-17 14:15:00,54.75,54.77,54.74,54.77,36674.0,52.9453,52.9646,52.9356,52.9646,36674.0
2024-07-17 14:20:00,54.77,54.78,54.76,54.77,48561.0,52.9646,52.9743,52.9549,52.9646,48561.0
2024-07-17 14:25:00,54.77,54.78,54.75,54.77,24393.0,52.9646,52.9743,52.9453,52.9646,24393.0
2024-07-17 14:30:00,54.78,54.78,54.74,54.76,44293.0,52.9743,52.9743,52.9356,52.9549,44293.0
2024-07-17 14:35:00,54.76,54.78,54.74,54.74,43992.0,52.9549,52.9743,52.9356,52.9356,43992.0
2024-07-17 14:40:00,54.75,54.76,54.73,54.74,23044.0,52.9453,52.9549,52.9259,52.9356,23044.0
2024-07-17 14:45:00,54.73,54.75,54.72,54.73,25104.0,52.9259,52.9453,52.9163,52.9259,25104.0
2024-07-17 14:50:00,54.73,54.74,54.71,54.72,28218.0,52.9259,52.9356,52.9066,52.9163,28218.0
2024-07-17 14:55:00,54.71,54.73,54.71,54.72,33470.0,52.9066,52.9259,52.9066,52.9163,33470.0
2024-07-17 15:00:00,54.73,54.74,54.71,54.71,108575.0,52.9259,52.9356,52.9066,52.9066,108575.0
2024-07-17 15:05:00,54.71,54.72,54.69,54.71,124589.0,52.9066,52.9163,52.8873,52.9066,124589.0
2024-07-17 15:10:00,54.71,54.76,54.7,54.75,121619.0,52.9066,52.9549,52.8969,52.9453,121619.0
2024-07-17 15:15:00,54.76,54.76,54.73,54.75,28843.0,52.9549,52.9549,52.9259,52.9453,28843.0
2024-07-17 15:20:00,54.75,54.78,54.74,54.78,67621.0,52.9453,52.9743,52.9356,52.9743,67621.0
2024-07-17 15:25:00,54.77,54.79,54.77,54.79,118942.0,52.9646,52.984,52.9646,52.984,118942.0
2024-07-17 15:30:00,54.79,54.8,54.77,54.78,148238.0,52.984,52.9936,52.9646,52.9743,148238.0
2024-07-17 15:35:00,54.78,54.79,54.76,54.77,110421.0,52.9743,52.984,52.9549,52.9646,110421.0
2024-07-17 15:40:00,54.77,54.77,54.74,54.76,110822.0,52.9646,52.9646,52.9356,52.9549,110822.0
2024-07-17 15:45:00,54.75,54.77,54.75,54.77,277832.0,52.9453,52.9646,52.9453,52.9646,277832.0
2024-07-17 15:50:00,54.77,54.79,54.74,54.75,392120.0,52.9646,52.984,52.9356,52.9453,392120.0
2024-07-17 15:55:00,54.75,54.75,54.7,54.71,1377290.0,52.9453,52.9453,52.8969,52.9066,1377290.0
2024-07-18 09:30:00,54.79,54.81,54.71,54.73,106329.0,52.984,53.0033,52.9066,52.9259,106329.0
2024-07-18 09:35:00,54.73,54.78,54.73,54.77,20026.0,52.9259,52.9743,52.9259,52.9646,20026.0
2024-07-18 09:40:00,54.77,54.77,54.67,54.67,25820.0,52.9646,52.9646,52.8679,52.8679,25820.0
2024-07-18 09:45:00,54.67,54.75,54.66,54.73,43518.0,52.8679,52.9453,52.8582,52.9259,43518.0
2024-07-18 09:50:00,54.74,54.77,54.68,54.69,42392.0,52.9356,52.9646,52.8776,52.8873,42392.0
2024-07-18 09:55:00,54.71,54.76,54.7,54.74,21368.0,52.9066,52.9549,52.8969,52.9356,21368.0
2024-07-18 10:00:00,54.75,54.76,54.72,54.73,113261.0,52.9453,52.9549,52.9163,52.9259,113261.0
2024-07-18 10:05:00,54.73,54.78,54.73,54.78,59088.0,52.9259,52.9743,52.9259,52.9743,59088.0
2024-07-18 10:10:00,54.78,54.78,54.74,54.75,74362.0,52.9743,52.9743,52.9356,52.9453,74362.0
2024-07-18 10:15:00,54.76,54.79,54.73,54.73,40861.0,52.9549,52.984,52.9259,52.9259,40861.0
2024-07-18 10:20:00,54.73,54.74,54.68,54.73,105907.0,52.9259,52.9356,52.8776,52.9259,105907.0
2024-07-18 10:25:00,54.72,54.73,54.68,54.68,46169.0,52.9163,52.9259,52.8776,52.8776,46169.0
2024-07-18 10:30:00,54.67,54.67,54.62,54.63,45097.0,52.8679,52.8679,52.8196,52.8292,45097.0
2024-07-18 10:35:00,54.61,54.63,54.57,54.58,52581.0,52.8099,52.8292,52.7712,52.7809,52581.0
2024-07-18 10:40:00,54.57,54.57,54.47,54.5,64926.0,52.7712,52.7712,52.6745,52.7035,64926.0
2024-07-18 10:45:00,54.51,54.51,54.43,54.5,79578.0,52.7132,52.7132,52.6358,52.7035,79578.0
2024-07-18 10:50:00,54.51,54.58,54.49,54.56,47785.0,52.7132,52.7809,52.6938,52.7615,47785.0
2024-07-18 10:55:00,54.56,54.59,54.49,54.53,70819.0,52.7615,52.7906,52.6938,52.7325,70819.0
2024-07-18 11:00:00,54.52,54.56,54.49,54.5,45108.0,52.7229,52.7615,52.6938,52.7035,45108.0
2024-07-18 11:05:00,54.5,54.51,54.45,54.46,21616.0,52.7035,52.7132,52.6552,52.6648,21616.0
2024-07-18 11:10:00,54.46,54.47,54.39,54.4,66435.0,52.6648,52.6745,52.5971,52.6068,66435.0
2024-07-18 11:15:00,54.41,54.43,54.39,54.41,34075.0,52.6165,52.6358,52.5971,52.6165,34075.0
2024-07-18 11:20:00,54.4,54.41,54.37,54.37,28003.0,52.6068,52.6165,52.5778,52.5778,28003.0
2024-07-18 11:25:00,54.37,54.4,54.36,54.37,14962.0,52.5778,52.6068,52.5681,52.5778,14962.0
2024-07-18 11:30:00,54.36,54.37,54.29,54.29,22184.0,52.5681,52.5778,52.5004,52.5004,22184.0
2024-07-18 11:35:00,54.29,54.35,54.29,54.33,63597.0,52.5004,52.5585,52.5004,52.5391,63597.0
2024-07-18 11:40:00,54.33,54.36,54.3,54.33,40520.0,52.5391,52.5681,52.5101,52.5391,40520.0
2024-07-18 11:45:00,54.32,54.34,54.26,54.27,15959.0,52.5295,52.5488,52.4714,52.4811,15959.0
2024-07-18 11:50:00,54.25,54.31,54.25,54.3,32417.0,52.4618,52.5198,52.4618,52.5101,32417.0
2024-07-18 11:55:00,54.3,54.31,54.28,54.29,23208.0,52.5101,52.5198,52.4908,52.5004,23208.0
2024-07-18 12:00:00,54.29,54.3,54.27,54.3,28777.0,52.5004,52.5101,52.4811,52.5101,28777.0
2024-07-18 12:05:00,54.3,54.37,54.28,54.37,53579.0,52.5101,52.5778,52.4908,52.5778,53579.0
2024-07-18 12:10:00,54.36,54.36,54.32,54.35,46193.0,52.5681,52.5681,52.5295,52.5585,46193.0
2024-07-18 12:15:00,54.34,54.35,54.29,54.3,34506.0,52.5488,52.5585,52.5004,52.5101,34506.0
2024-07-18 12:20:00,54.31,54.32,54.28,54.29,13024.0,52.5198,52.5295,52.4908,52.5004,13024.0
2024-07-18 12:25:00,54.3,54.33,54.29,54.33,14663.0,52.5101,52.5391,52.5004,52.5391,14663.0
2024-07-18 12:30:00,54.33,54.35,54.31,54.35,13816.0,52.5391,52.5585,52.5198,52.5585,13816.0
2024-07-18 12:35:00,54.35,54.37,54.33,54.37,16594.0,52.5585,52.5778,52.5391,52.5778,16594.0
2024-07-18 12:40:00,54.36,54.37,54.34,54.37,50789.0,52.5681,52.5778,52.5488,52.5778,50789.0
2024-07-18 12:45:00,54.37,54.37,54.33,54.34,124254.0,52.5778,52.5778,52.5391,52.5488,124254.0
2024-07-18 12:50:00,54.34,54.37,54.33,54.36,46863.0,52.5488,52.5778,52.5391,52.5681,46863.0
2024-07-18 12:55:00,54.35,54.39,54.34,54.39,369977.0,52.5585,52.5971,52.5488,52.5971,369977.0
2024-07-18 13:00:00,54.39,54.4,54.36,54.37,42400.0,52.5971,52.6068,52.5681,52.5778,42400.0
2024-07-18 13:05:00,54.36,54.36,54.32,54.33,48100.0,52.5681,52.5681,52.5295,52.5391,48100.0
2024-07-18 13:10:00,54.34,54.4,54.34,54.39,46859.0,52.5488,52.6068,52.5488,52.5971,46859.0
2024-07-18 13:15:00,54.39,54.4,54.37,54.4,49168.0,52.5971,52.6068,52.5778,52.6068,49168.0
2024-07-18 13:20:00,54.4,54.44,54.39,54.41,60335.0,52.6068,52.6455,52.5971,52.6165,60335.0
2024-07-18 13:25:00,54.41,54.41,54.38,54.39,37381.0,52.6165,52.6165,52.5875,52.5971,37381.0
2024-07-18 13:30:00,54.39,54.42,54.38,54.39,48642.0,52.5971,52.6262,52.5875,52.5971,48642.0
2024-07-18 13:35:00,54.39,54.4,54.36,54.38,26375.0,52.5971,52.6068,52.5681,52.5875,26375.0
2024-07-18 13:40:00,54.38,54.39,54.36,54.38,32692.0,52.5875,52.5971,52.5681,52.5875,32692.0
2024-07-18 13:45:00,54.38,54.39,54.36,54.38,34718.0,52.5875,52.5971,52.5681,52.5875,34718.0
2024-07-18 13:50:00,54.37,54.38,54.33,54.33,50224.0,52.5778,52.5875,52.5391,52.5391,50224.0
2024-07-18 13:55:00,54.33,54.33,54.29,54.3,12926.0,52.5391,52.5391,52.5004,52.5101,12926.0
2024-07-18 14:00:00,54.31,54.31,54.26,54.28,57651.0,52.5198,52.5198,52.4714,52.4908,57651.0
2024-07-18 14:05:00,54.28,54.3,54.27,54.29,52341.0,52.4908,52.5101,52.4811,52.5004,52341.0
2024-07-18 14:10:00,54.29,54.29,54.24,54.25,127911.0,52.5004,52.5004,52.4521,52.4618,127911.0
2024-07-18 14:15:00,54.24,54.27,54.24,54.24,32902.0,52.4521,52.4811,52.4521,52.4521,32902.0
2024-07-18 14:20:00,54.25,54.29,54.24,54.28,80495.0,52.4618,52.5004,52.4521,52.4908,80495.0
2024-07-18 14:25:00,54.28,54.28,54.23,54.23,45591.0,52.4908,52.4908,52.4424,52.4424,45591.0
2024-07-18 14:30:00,54.23,54.25,54.2,54.23,57670.0,52.4424,52.4618,52.4134,52.4424,57670.0
2024-07-18 14:35:00,54.24,54.24,54.19,54.2,42250.0,52.4521,52.4521,52.4037,52.4134,42250.0
2024-07-18 14:40:00,54.2,54.23,54.2,54.22,48766.0,52.4134,52.4424,52.4134,52.4327,48766.0
2024-07-18 14:45:00,54.22,54.23,54.21,54.22,28388.0,52.4327,52.4424,52.4231,52.4327,28388.0
2024-07-18 14:50:00,54.21,54.24,54.18,54.22,43405.0,52.4231,52.4521,52.3941,52.4327,43405.0
2024-07-18 14:55:00,54.23,54.24,54.22,54.23,41435.0,52.4424,52.4521,52.4327,52.4424,41435.0
2024-07-18 15:00:00,54.23,54.25,54.18,54.19,56561.0,52.4424,52.4618,52.3941,52.4037,56561.0
2024-07-18 15:05:00,54.19,54.2,54.17,54.18,55801.0,52.4037,52.4134,52.3844,52.3941,55801.0
2024-07-18 15:10:00,54.19,54.19,54.09,54.12,128052.0,52.4037,52.4037,52.307,52.336,128052.0
2024-07-18 15:15:00,54.12,54.15,54.12,54.13,43358.0,52.336,52.3651,52.336,52.3457,43358.0
2024-07-18 15:20:00,54.12,54.13,54.1,54.12,55348.0,52.336,52.3457,52.3167,52.336,55348.0
2024-07-18 15:25:00,54.12,54.16,54.11,54.16,105346.0,52.336,52.3747,52.3264,52.3747,105346.0
2024-07-18 15:30:00,54.16,54.18,54.15,54.17,86109.0,52.3747,52.3941,52.3651,52.3844,86109.0
2024-07-18 15:35:00,54.16,54.21,54.16,54.2,77687.0,52.3747,52.4231,52.3747,52.4134,77687.0
2024-07-18 15:40:00,54.2,54.23,54.2,54.22,161078.0,52.4134,52.4424,52.4134,52.4327,161078.0
2024-07-18 15:45:00,54.22,54.27,54.21,54.27,40070.0,52.4327,52.4811,52.4231,52.4811,40070.0
2024-07-18 15:50:00,54.27,54.28,54.18,54.19,145945.0,52.4811,52.4908,52.3941,52.4037,145945.0
2024-07-18 15:55:00,54.19,54.23,54.18,54.19,366662.0,52.4037,52.4424,52.3941,52.4037,366662.0
2024-07-19 09:30:00,53.89,54.01,53.89,53.94,118881.0,52.1136,52.2297,52.1136,52.162,118881.0
2024-07-19 09:35:00,53.94,53.99,53.92,53.98,58263.0,52.162,52.2103,52.1426,52.2007,58263.0
2024-07-19 09:40:00,53.98,54.04,53.97,53.98,161787.0,52.2007,52.2587,52.191,52.2007,161787.0
2024-07-19 09:45:00,53.98,53.99,53.95,53.96,34125.0,52.2007,52.2103,52.1716,52.1813,34125.0
2024-07-19 09:50:00,53.96,53.98,53.94,53.96,36563.0,52.1813,52.2007,52.162,52.1813,36563.0
2024-07-19 09:55:00,53.96,53.99,53.93,53.93,56974.0,52.1813,52.2103,52.1523,52.1523,56974.0
2024-07-19 10:00:00,53.93,53.94,53.89,53.9,88704.0,52.1523,52.162,52.1136,52.1233,88704.0
2024-07-19 10:05:00,53.91,53.95,53.88,53.94,44276.0,52.133,52.1716,52.104,52.162,44276.0
2024-07-19 10:10:00,53.94,53.94,53.85,53.86,26793.0,52.162,52.162,52.0749,52.0846,26793.0
2024-07-19 10:15:00,53.86,53.91,53.86,53.88,41052.0,52.0846,52.133,52.0846,52.104,41052.0
2024-07-19 10:20:00,53.89,53.89,53.84,53.86,35574.0,52.1136,52.1136,52.0653,52.0846,35574.0
2024-07-19 10:25:00,53.87,53.88,53.82,53.83,29761.0,52.0943,52.104,52.0459,52.0556,29761.0
2024-07-19 10:30:00,53.83,53.87,53.81,53.84,49369.0,52.0556,52.0943,52.0363,52.0653,49369.0
2024-07-19 10:35:00,53.84,53.87,53.83,53.87,32270.0,52.0653,52.0943,52.0556,52.0943,32270.0
2024-07-19 10:40:00,53.84,53.85,53.81,53.81,44326.0,52.0653,52.0749,52.0363,52.0363,44326.0
2024-07-19 10:45:00,53.81,53.84,53.8,53.82,14425.0,52.0363,52.0653,52.0266,52.0459,14425.0
2024-07-19 10:50:00,53.81,53.85,53.8,53.83,36823.0,52.0363,52.0749,52.0266,52.0556,36823.0
2024-07-19 10:55:00,53.84,53.86,53.81,53.85,16488.0,52.0653,52.0846,52.0363,52.0749,16488.0
2024-07-19 11:00:00,53.85,53.91,53.85,53.9,190227.0,52.0749,52.133,52.0749,52.1233,190227.0
2024-07-19 11:05:00,53.89,53.9,53.82,53.83,21898.0,52.1136,52.1233,52.0459,52.0556,21898.0
2024-07-19 11:10:00,53.83,53.84,53.79,53.79,80777.0,52.0556,52.0653,52.0169,52.0169,80777.0
2024-07-19 11:15:00,53.8,53.83,53.79,53.82,26989.0,52.0266,52.0556,52.0169,52.0459,26989.0
2024-07-19 11:20:00,53.83,53.85,53.8,53.81,32130.0,52.0556,52.0749,52.0266,52.0363,32130.0
2024-07-19 11:25:00,53.81,53.81,53.75,53.76,32359.0,52.0363,52.0363,51.9782,51.9879,32359.0
2024-07-19 11:30:00,53.76,53.76,53.72,53.74,36408.0,51.9879,51.9879,51.9492,51.9686,36408.0
2024-07-19 11:35:00,53.73,53.75,53.72,53.73,42350.0,51.9589,51.9782,51.9492,51.9589,42350.0
2024-07-19 11:40:00,53.73,53.75,53.72,53.73,58390.0,51.9589,51.9782,51.9492,51.9589,58390.0
2024-07-19 11:45:00,53.74,53.8,53.74,53.79,47006.0,51.9686,52.0266,51.9686,52.0169,47006.0
2024-07-19 11:50:00,53.8,53.82,53.78,53.82,26099.0,52.0266,52.0459,52.0073,52.0459,26099.0
2024-07-19 11:55:00,53.82,53.86,53.82,53.86,52429.0,52.0459,52.0846,52.0459,52.0846,52429.0
2024-07-19 12:00:00,53.86,53.89,53.83,53.83,1197102.0,52.0846,52.1136,52.0556,52.0556,1197102.0
2024-07-19 12:05:00,53.83,53.86,53.82,53.85,88700.0,52.0556,52.0846,52.0459,52.0749,88700.0
2024-07-19 12:10:00,53.86,53.87,53.84,53.85,106708.0,52.0846,52.0943,52.0653,52.0749,106708.0
2024-07-19 12:15:00,53.85,53.86,53.82,53.82,112860.0,52.0749,52.0846,52.0459,52.0459,112860.0
2024-07-19 12:20:00,53.82,53.82,53.78,53.78,53172.0,52.0459,52.0459,52.0073,52.0073,53172.0
2024-07-19 12:25:00,53.78,53.78,53.75,53.77,47908.0,52.0073,52.0073,51.9782,51.9976,47908.0
2024-07-19 12:30:00,53.77,53.78,53.75,53.75,28197.0,51.9976,52.0073,51.9782,51.9782,28197.0
2024-07-19 12:35:00,53.76,53.78,53.73,53.75,101443.0,51.9879,52.0073,51.9589,51.9782,101443.0
2024-07-19 12:40:00,53.75,53.79,53.74,53.75,316868.0,51.9782,52.0169,51.9686,51.9782,316868.0
2024-07-19 12:45:00,53.75,53.76,53.74,53.75,52368.0,51.9782,51.9879,51.9686,51.9782,52368.0
2024-07-19 12:50:00,53.74,53.77,53.73,53.74,60524.0,51.9686,51.9976,51.9589,51.9686,60524.0
2024-07-19 12:55:00,53.74,53.76,53.73,53.75,49147.0,51.9686,51.9879,51.9589,51.9782,49147.0
2024-07-19 13:00:00,53.75,53.75,53.7,53.72,29093.0,51.9782,51.9782,51.9299,51.9492,29093.0
2024-07-19 13:05:00,53.71,53.74,53.71,53.73,45908.0,51.9396,51.9686,51.9396,51.9589,45908.0
2024-07-19 13:10:00,53.73,53.74,53.72,53.74,55137.0,51.9589,51.9686,51.9492,51.9686,55137.0
2024-07-19 13:15:00,53.74,53.75,53.72,53.73,72121.0,51.9686,51.9782,51.9492,51.9589,72121.0
2024-07-19 13:20:00,53.73,53.73,53.68,53.7,80644.0,51.9589,51.9589,51.9105,51.9299,80644.0
2024-07-19 13:25:00,53.7,53.74,53.69,53.72,44339.0,51.9299,51.9686,51.9202,51.9492,44339.0
2024-07-19 13:30:00,53.71,53.73,53.69,53.71,39969.0,51.9396,51.9589,51.9202,51.9396,39969.0
2024-07-19 13:35:00,53.7,53.75,53.69,53.74,58271.0,51.9299,51.9782,51.9202,51.9686,58271.0
2024-07-19 13:40:00,53.74,53.74,53.68,53.7,54521.0,51.9686,51.9686,51.9105,51.9299,54521.0
2024-07-19 13:45:00,53.7,53.75,53.7,53.73,48353.0,51.9299,51.9782,51.9299,51.9589,48353.0
2024-07-19 13:50:00,53.73,53.74,53.7,53.71,45326.0,51.9589,51.9686,51.9299,51.9396,45326.0
2024-07-19 13:55:00,53.71,53.75,53.7,53.73,86720.0,51.9396,51.9782,51.9299,51.9589,86720.0
2024-07-19 14:00:00,53.74,53.75,53.7,53.71,60439.0,51.9686,51.9782,51.9299,51.9396,60439.0
2024-07-19 14:05:00,53.71,53.74,53.7,53.74,18992.0,51.9396,51.9686,51.9299,51.9686,18992.0
2024-07-19 14:10:00,53.73,53.75,53.71,53.73,20474.0,51.9589,51.9782,51.9396,51.9589,20474.0
2024-07-19 14:15:00,53.73,53.75,53.71,53.72,29715.0,51.9589,51.9782,51.9396,51.9492,29715.0
2024-07-19 14:20:00,53.72,53.72,53.69,53.69,34375.0,51.9492,51.9492,51.9202,51.9202,34375.0
2024-07-19 14:25:00,53.7,53.72,53.69,53.7,14521.0,51.9299,51.9492,51.9202,51.9299,14521.0
2024-07-19 14:30:00,53.7,53.7,53.67,53.69,66331.0,51.9299,51.9299,51.9009,51.9202,66331.0
2024-07-19 14:35:00,53.69,53.7,53.65,53.66,67370.0,51.9202,51.9299,51.8815,51.8912,67370.0
2024-07-19 14:40:00,53.66,53.68,53.64,53.65,25517.0,51.8912,51.9105,51.8719,51.8815,25517.0
2024-07-19 14:45:00,53.65,53.67,53.64,53.66,45558.0,51.8815,51.9009,51.8719,51.8912,45558.0
2024-07-19 14:50:00,53.66,53.69,53.66,53.69,45582.0,51.8912,51.9202,51.8912,51.9202,45582.0
2024-07-19 14:55:00,53.69,53.7,53.68,53.69,29262.0,51.9202,51.9299,51.9105,51.9202,29262.0
2024-07-19 15:00:00,53.69,53.74,53.68,53.73,69101.0,51.9202,51.9686,51.9105,51.9589,69101.0
2024-07-19 15:05:00,53.74,53.74,53.71,53.73,95596.0,51.9686,51.9686,51.9396,51.9589,95596.0
2024-07-19 15:10:00,53.73,53.74,53.72,53.73,44364.0,51.9589,51.9686,51.9492,51.9589,44364.0
2024-07-19 15:15:00,53.73,53.74,53.7,53.73,93133.0,51.9589,51.9686,51.9299,51.9589,93133.0
2024-07-19 15:20:00,53.73,53.74,53.72,53.73,110134.0,51.9589,51.9686,51.9492,51.9589,110134.0
2024-07-19 15:25:00,53.73,53.73,53.71,53.71,93612.0,51.9589,51.9589,51.9396,51.9396,93612.0
2024-07-19 15:30:00,53.71,53.72,53.68,53.69,94661.0,51.9396,51.9492,51.9105,51.9202,94661.0
2024-07-19 15:35:00,53.69,53.7,53.65,53.66,143134.0,51.9202,51.9299,51.8815,51.8912,143134.0
2024-07-19 15:40:00,53.66,53.68,53.65,53.66,85386.0,51.8912,51.9105,51.8815,51.8912,85386.0
2024-07-19 15:45:00,53.66,53.67,53.64,53.65,209515.0,51.8912,51.9009,51.8719,51.8815,209515.0
2024-07-19 15:50:00,53.64,53.66,53.62,53.63,333931.0,51.8719,51.8912,51.8525,51.8622,333931.0
2024-07-19 15:55:00,53.63,53.65,53.62,53.65,1250638.0,51.8622,51.8815,51.8525,51.8815,1250638.0
2024-07-22 09:30:00,53.99,54.08,53.97,54.08,219841.0,52.2103,52.2974,52.191,52.2974,219841.0
2024-07-22 09:35:00,54.08,54.1,54.03,54.05,78853.0,52.2974,52.3167,52.249,52.2684,78853.0
2024-07-22 09:40:00,54.05,54.06,53.99,54.0,119053.0,52.2684,52.278,52.2103,52.22,119053.0
2024-07-22 09:45:00,54.0,54.04,53.99,54.02,74924.0,52.22,52.2587,52.2103,52.2393,74924.0
2024-07-22 09:50:00,54.02,54.03,53.96,53.98,89867.0,52.2393,52.249,52.1813,52.2007,89867.0
2024-07-22 09:55:00,53.98,53.98,53.89,53.9,31039.0,52.2007,52.2007,52.1136,52.1233,31039.0
2024-07-22 10:00:00,53.9,53.91,53.86,53.87,104828.0,52.1233,52.133,52.0846,52.0943,104828.0
2024-07-22 10:05:00,53.87,53.88,53.82,53.83,64557.0,52.0943,52.104,52.0459,52.0556,64557.0
2024-07-22 10:10:00,53.83,53.91,53.83,53.91,63173.0,52.0556,52.133,52.0556,52.133,63173.0
2024-07-22 10:15:00,53.91,53.92,53.85,53.89,83480.0,52.133,52.1426,52.0749,52.1136,83480.0
2024-07-22 10:20:00,53.9,53.91,53.87,53.91,94490.0,52.1233,52.133,52.0943,52.133,94490.0
2024-07-22 10:25:00,53.91,53.94,53.89,53.94,131143.0,52.133,52.162,52.1136,52.162,131143.0
2024-07-22 10:30:00,53.94,53.97,53.91,53.97,122428.0,52.162,52.191,52.133,52.191,122428.0
2024-07-22 10:35:00,53.97,54.04,53.97,54.03,168656.0,52.191,52.2587,52.191,52.249,168656.0
2024-07-22 10:40:00,54.03,54.05,54.01,54.04,29842.0,52.249,52.2684,52.2297,52.2587,29842.0
2024-07-22 10:45:00,54.04,54.04,53.99,54.0,24841.0,52.2587,52.2587,52.2103,52.22,24841.0
2024-07-22 10:50:00,54.0,54.01,53.95,54.0,74609.0,52.22,52.2297,52.1716,52.22,74609.0
2024-07-22 10:55:00,54.0,54.04,53.99,54.01,20002.0,52.22,52.2587,52.2103,52.2297,20002.0
2024-07-22 11:00:00,54.01,54.05,54.0,54.04,88495.0,52.2297,52.2684,52.22,52.2587,88495.0
2024-07-22 11:05:00,54.04,54.06,53.96,53.96,14713.0,52.2587,52.278,52.1813,52.1813,14713.0
2024-07-22 11:10:00,53.96,54.01,53.96,53.99,110378.0,52.1813,52.2297,52.1813,52.2103,110378.0
2024-07-22 11:15:00,53.99,54.01,53.95,53.97,37665.0,52.2103,52.2297,52.1716,52.191,37665.0
2024-07-22 11:20:00,53.97,53.99,53.93,53.95,38105.0,52.191,52.2103,52.1523,52.1716,38105.0
2024-07-22 11:25:00,53.94,53.95,53.9,53.91,36117.0,52.162,52.1716,52.1233,52.133,36117.0
2024-07-22 11:30:00,53.91,53.92,53.87,53.89,38369.0,52.133,52.1426,52.0943,52.1136,38369.0
2024-07-22 11:35:00,53.9,53.92,53.89,53.91,25420.0,52.1233,52.1426,52.1136,52.133,25420.0
2024-07-22 11:40:00,53.91,53.92,53.87,53.91,30761.0,52.133,52.1426,52.0943,52.133,30761.0
2024-07-22 11:45:00,53.9,53.93,53.88,53.91,89617.0,52.1233,52.1523,52.104,52.133,89617.0
2024-07-22 11:50:00,53.91,53.95,53.9,53.95,36873.0,52.133,52.1716,52.1233,52.1716,36873.0
2024-07-22 11:55:00,53.94,53.94,53.91,53.92,22793.0,52.162,52.162,52.133,52.1426,22793.0
2024-07-22 12:00:00,53.92,53.94,53.9,53.91,134231.0,52.1426,52.162,52.1233,52.133,134231.0
2024-07-22 12:05:00,53.91,53.97,53.9,53.97,101012.0,52.133,52.191,52.1233,52.191,101012.0
2024-07-22 12:10:00,53.96,53.97,53.93,53.95,40376.0,52.1813,52.191,52.1523,52.1716,40376.0
2024-07-22 12:15:00,53.95,53.98,53.94,53.98,34446.0,52.1716,52.2007,52.162,52.2007,34446.0
2024-07-22 12:20:00,53.98,53.99,53.97,53.98,38624.0,52.2007,52.2103,52.191,52.2007,38624.0
2024-07-22 12:25:00,53.98,53.99,53.95,53.96,19936.0,52.2007,52.2103,52.1716,52.1813,19936.0
2024-07-22 12:30:00,53.96,53.97,53.94,53.97,17108.0,52.1813,52.191,52.162,52.191,17108.0
2024-07-22 12:35:00,53.97,54.02,53.97,54.02,14609.0,52.191,52.2393,52.191,52.2393,14609.0
2024-07-22 12:40:00,54.02,54.03,54.01,54.03,49203.0,52.2393,52.249,52.2297,52.249,49203.0
2024-07-22 12:45:00,54.02,54.03,54.01,54.02,17073.0,52.2393,52.249,52.2297,52.2393,17073.0
2024-07-22 12:50:00,54.02,54.06,54.01,54.06,37551.0,52.2393,52.278,52.2297,52.278,37551.0
2024-07-22 12:55:00,54.05,54.07,54.03,54.05,63668.0,52.2684,52.2877,52.249,52.2684,63668.0
2024-07-22 13:00:00,54.06,54.09,54.06,54.08,254203.0,52.278,52.307,52.278,52.2974,254203.0
2024-07-22 13:05:00,54.09,54.09,54.08,54.08,71782.0,52.307,52.307,52.2974,52.2974,71782.0
2024-07-22 13:10:00,54.08,54.09,54.06,54.08,76575.0,52.2974,52.307,52.278,52.2974,76575.0
2024-07-22 13:15:00,54.08,54.09,54.06,54.08,31937.0,52.2974,52.307,52.278,52.2974,31937.0
2024-07-22 13:20:00,54.08,54.09,54.05,54.07,24875.0,52.2974,52.307,52.2684,52.2877,24875.0
2024-07-22 13:25:00,54.07,54.09,54.06,54.07,27147.0,52.2877,52.307,52.278,52.2877,27147.0
2024-07-22 13:30:00,54.08,54.11,54.07,54.1,17859.0,52.2974,52.3264,52.2877,52.3167,17859.0
2024-07-22 13:35:00,54.1,54.1,54.05,54.08,76481.0,52.3167,52.3167,52.2684,52.2974,76481.0
2024-07-22 13:40:00,54.08,54.08,54.07,54.07,21015.0,52.2974,52.2974,52.2877,52.2877,21015.0
2024-07-22 13:45:00,54.08,54.1,54.06,54.08,43064.0,52.2974,52.3167,52.278,52.2974,43064.0
2024-07-22 13:50:00,54.09,54.09,54.07,54.08,15089.0,52.307,52.307,52.2877,52.2974,15089.0
2024-07-22 13:55:00,54.08,54.08,54.05,54.07,29702.0,52.2974,52.2974,52.2684,52.2877,29702.0
2024-07-22 14:00:00,54.08,54.08,54.06,54.07,23476.0,52.2974,52.2974,52.278,52.2877,23476.0
2024-07-22 14:05:00,54.07,54.1,54.05,54.09,24904.0,52.2877,52.3167,52.2684,52.307,24904.0
2024-07-22 14:10:00,54.08,54.09,54.05,54.06,25856.0,52.2974,52.307,52.2684,52.278,25856.0
2024-07-22 14:15:00,54.07,54.09,54.06,54.09,34274.0,52.2877,52.307,52.278,52.307,34274.0
2024-07-22 14:20:00,54.08,54.09,54.07,54.09,30946.0,52.2974,52.307,52.2877,52.307,30946.0
2024-07-22 14:25:00,54.09,54.09,54.06,54.07,21542.0,52.307,52.307,52.278,52.2877,21542.0
2024-07-22 14:30:00,54.06,54.09,54.05,54.08,16556.0,52.278,52.307,52.2684,52.2974,16556.0
2024-07-22 14:35:00,54.08,54.09,54.06,54.08,33355.0,52.2974,52.307,52.278,52.2974,33355.0
2024-07-22 14:40:00,54.07,54.1,54.05,54.07,37570.0,52.2877,52.3167,52.2684,52.2877,37570.0
2024-07-22 14:45:00,54.07,54.09,54.07,54.08,13848.0,52.2877,52.307,52.2877,52.2974,13848.0
2024-07-22 14:50:00,54.08,54.09,54.07,54.09,50676.0,52.2974,52.307,52.2877,52.307,50676.0
2024-07-22 14:55:00,54.09,54.09,54.05,54.05,60467.0,52.307,52.307,52.2684,52.2684,60467.0
2024-07-22 15:00:00,54.05,54.06,54.02,54.05,96632.0,52.2684,52.278,52.2393,52.2684,96632.0
2024-07-22 15:05:00,54.05,54.05,54.03,54.04,53325.0,52.2684,52.2684,52.249,52.2587,53325.0
2024-07-22 15:10:00,54.03,54.06,54.03,54.03,48277.0,52.249,52.278,52.249,52.249,48277.0
2024-07-22 15:15:00,54.04,54.05,54.03,54.04,55092.0,52.2587,52.2684,52.249,52.2587,55092.0
2024-07-22 15:20:00,54.04,54.05,54.03,54.05,52741.0,52.2587,52.2684,52.249,52.2684,52741.0
2024-07-22 15:25:00,54.04,54.05,54.02,54.04,79708.0,52.2587,52.2684,52.2393,52.2587,79708.0
2024-07-22 15:30:00,54.04,54.05,54.02,54.04,87267.0,52.2587,52.2684,52.2393,52.2587,87267.0
2024-07-22 15:35:00,54.04,54.06,54.03,54.05,73068.0,52.2587,52.278,52.249,52.2684,73068.0
2024-07-22 15:40:00,54.05,54.07,54.05,54.05,49489.0,52.2684,52.2877,52.2684,52.2684,49489.0
2024-07-22 15:45:00,54.06,54.08,54.05,54.06,102004.0,52.278,52.2974,52.2684,52.278,102004.0
2024-07-22 15:50:00,54.07,54.08,54.05,54.06,70859.0,52.2877,52.2974,52.2684,52.278,70859.0
2024-07-22 15:55:00,54.05,54.08,54.04,54.06,258044.0,52.2684,52.2974,52.2587,52.278,258044.0
2024-07-23 09:30:00,53.68,53.68,53.5,53.55,840180.0,51.9105,51.9105,51.7365,51.7848,840180.0
2024-07-23 09:35:00,53.55,53.58,53.52,53.56,274360.0,51.7848,51.8138,51.7558,51.7945,274360.0
2024-07-23 09:40:00,53.56,53.62,53.56,53.62,210310.0,51.7945,51.8525,51.7945,51.8525,210310.0
2024-07-23 09:45:00,53.62,53.63,53.58,53.61,103582.0,51.8525,51.8622,51.8138,51.8429,103582.0
2024-07-23 09:50:00,53.61,53.61,53.56,53.57,43838.0,51.8429,51.8429,51.7945,51.8042,43838.0
2024-07-23 09:55:00,53.57,53.61,53.57,53.6,64128.0,51.8042,51.8429,51.8042,51.8332,64128.0
2024-07-23 10:00:00,53.6,53.63,53.58,53.59,74298.0,51.8332,51.8622,51.8138,51.8235,74298.0
2024-07-23 10:05:00,53.59,53.6,53.53,53.59,62234.0,51.8235,51.8332,51.7655,51.8235,62234.0
2024-07-23 10:10:00,53.58,53.59,53.55,53.57,69436.0,51.8138,51.8235,51.7848,51.8042,69436.0
2024-07-23 10:15:00,53.57,53.6,53.56,53.57,209850.0,51.8042,51.8332,51.7945,51.8042,209850.0
2024-07-23 10:20:00,53.57,53.6,53.56,53.59,254255.0,51.8042,51.8332,51.7945,51.8235,254255.0
2024-07-23 10:25:00,53.59,53.62,53.57,53.59,233094.0,51.8235,51.8525,51.8042,51.8235,233094.0
2024-07-23 10:30:00,53.59,53.63,53.57,53.63,230942.0,51.8235,51.8622,51.8042,51.8622,230942.0
2024-07-23 10:35:00,53.62,53.63,53.57,53.58,133342.0,51.8525,51.8622,51.8042,51.8138,133342.0
2024-07-23 10:40:00,53.58,53.58,53.55,53.57,134542.0,51.8138,51.8138,51.7848,51.8042,134542.0
2024-07-23 10:45:00,53.57,53.57,53.49,53.51,122534.0,51.8042,51.8042,51.7268,51.7462,122534.0
2024-07-23 10:50:00,53.51,53.52,53.47,53.48,114277.0,51.7462,51.7558,51.7075,51.7171,114277.0
2024-07-23 10:55:00,53.48,53.52,53.47,53.5,125814.0,51.7171,51.7558,51.7075,51.7365,125814.0
2024-07-23 11:00:00,53.51,53.54,53.5,53.52,123515.0,51.7462,51.7752,51.7365,51.7558,123515.0
2024-07-23 11:05:00,53.51,53.55,53.5,53.55,63618.0,51.7462,51.7848,51.7365,51.7848,63618.0
2024-07-23 11:10:00,53.55,53.62,53.54,53.62,148697.0,51.7848,51.8525,51.7752,51.8525,148697.0
2024-07-23 11:15:00,53.62,53.66,53.61,53.65,99150.0,51.8525,51.8912,51.8429,51.8815,99150.0
2024-07-23 11:20:00,53.65,53.66,53.64,53.65,38323.0,51.8815,51.8912,51.8719,51.8815,38323.0
2024-07-23 11:25:00,53.65,53.65,53.63,53.64,20373.0,51.8815,51.8815,51.8622,51.8719,20373.0
2024-07-23 11:30:00,53.64,53.65,53.62,53.65,53222.0,51.8719,51.8815,51.8525,51.8815,53222.0
2024-07-23 11:35:00,53.66,53.66,53.63,53.63,103781.0,51.8912,51.8912,51.8622,51.8622,103781.0
2024-07-23 11:40:00,53.64,53.64,53.62,53.63,89914.0,51.8719,51.8719,51.8525,51.8622,89914.0
2024-07-23 11:45:00,53.63,53.63,53.6,53.63,54663.0,51.8622,51.8622,51.8332,51.8622,54663.0
2024-07-23 11:50:00,53.64,53.64,53.62,53.64,24214.0,51.8719,51.8719,51.8525,51.8719,24214.0
2024-07-23 11:55:00,53.64,53.64,53.61,53.64,38798.0,51.8719,51.8719,51.8429,51.8719,38798.0
2024-07-23 12:00:00,53.64,53.65,53.62,53.64,62880.0,51.8719,51.8815,51.8525,51.8719,62880.0
2024-07-23 12:05:00,53.64,53.66,53.62,53.65,41059.0,51.8719,51.8912,51.8525,51.8815,41059.0
2024-07-23 12:10:00,53.65,53.68,53.64,53.68,45501.0,51.8815,51.9105,51.8719,51.9105,45501.0
2024-07-23 12:15:00,53.67,53.68,53.65,53.66,45952.0,51.9009,51.9105,51.8815,51.8912,45952.0
2024-07-23 12:20:00,53.66,53.67,53.59,53.59,88698.0,51.8912,51.9009,51.8235,51.8235,88698.0
2024-07-23 12:25:00,53.6,53.61,53.58,53.6,32034.0,51.8332,51.8429,51.8138,51.8332,32034.0
2024-07-23 12:30:00,53.6,53.6,53.57,53.58,43498.0,51.8332,51.8332,51.8042,51.8138,43498.0
2024-07-23 12:35:00,53.58,53.6,53.57,53.59,20180.0,51.8138,51.8332,51.8042,51.8235,20180.0
2024-07-23 12:40:00,53.59,53.61,53.58,53.6,49036.0,51.8235,51.8429,51.8138,51.8332,49036.0
2024-07-23 12:45:00,53.6,53.62,53.59,53.61,30780.0,51.8332,51.8525,51.8235,51.8429,30780.0
2024-07-23 12:50:00,53.61,53.61,53.58,53.59,27790.0,51.8429,51.8429,51.8138,51.8235,27790.0
2024-07-23 12:55:00,53.6,53.6,53.56,53.59,35311.0,51.8332,51.8332,51.7945,51.8235,35311.0
2024-07-23 13:00:00,53.6,53.63,53.58,53.62,37784.0,51.8332,51.8622,51.8138,51.8525,37784.0
2024-07-23 13:05:00,53.61,53.63,53.59,53.6,38716.0,51.8429,51.8622,51.8235,51.8332,38716.0
2024-07-23 13:10:00,53.59,53.61,53.57,53.61,29516.0,51.8235,51.8429,51.8042,51.8429,29516.0
2024-07-23 13:15:00,53.61,53.62,53.59,53.6,27088.0,51.8429,51.8525,51.8235,51.8332,27088.0
2024-07-23 13:20:00,53.6,53.63,53.59,53.6,38233.0,51.8332,51.8622,51.8235,51.8332,38233.0
2024-07-23 13:25:00,53.6,53.61,53.58,53.58,31778.0,51.8332,51.8429,51.8138,51.8138,31778.0
2024-07-23 13:30:00,53.58,53.59,53.56,53.57,55178.0,51.8138,51.8235,51.7945,51.8042,55178.0
2024-07-23 13:35:00,53.57,53.59,53.56,53.58,49991.0,51.8042,51.8235,51.7945,51.8138,49991.0
2024-07-23 13:40:00,53.58,53.59,53.55,53.57,63151.0,51.8138,51.8235,51.7848,51.8042,63151.0
2024-07-23 13:45:00,53.57,53.6,53.56,53.59,134445.0,51.8042,51.8332,51.7945,51.8235,134445.0
2024-07-23 13:50:00,53.6,53.6,53.58,53.6,28124.0,51.8332,51.8332,51.8138,51.8332,28124.0
2024-07-23 13:55:00,53.6,53.61,53.58,53.59,169866.0,51.8332,51.8429,51.8138,51.8235,169866.0
2024-07-23 14:00:00,53.59,53.61,53.59,53.61,72422.0,51.8235,51.8429,51.8235,51.8429,72422.0
2024-07-23 14:05:00,53.61,53.63,53.6,53.63,81703.0,51.8429,51.8622,51.8332,51.8622,81703.0
2024-07-23 14:10:00,53.62,53.63,53.6,53.61,61131.0,51.8525,51.8622,51.8332,51.8429,61131.0
2024-07-23 14:15:00,53.61,53.62,53.59,53.6,36514.0,51.8429,51.8525,51.8235,51.8332,36514.0
2024-07-23 14:20:00,53.6,53.61,53.59,53.61,37044.0,51.8332,51.8429,51.8235,51.8429,37044.0
2024-07-23 14:25:00,53.61,53.61,53.56,53.58,69175.0,51.8429,51.8429,51.7945,51.8138,69175.0
2024-07-23 14:30:00,53.58,53.6,53.58,53.6,72572.0,51.8138,51.8332,51.8138,51.8332,72572.0
2024-07-23 14:35:00,53.59,53.61,53.59,53.6,84472.0,51.8235,51.8429,51.8235,51.8332,84472.0
2024-07-23 14:40:00,53.61,53.61,53.58,53.59,84294.0,51.8429,51.8429,51.8138,51.8235,84294.0
2024-07-23 14:45:00,53.59,53.6,53.58,53.59,62980.0,51.8235,51.8332,51.8138,51.8235,62980.0
2024-07-23 14:50:00,53.59,53.6,53.58,53.6,61933.0,51.8235,51.8332,51.8138,51.8332,61933.0
2024-07-23 14:55:00,53.59,53.6,53.58,53.58,20977.0,51.8235,51.8332,51.8138,51.8138,20977.0
2024-07-23 15:00:00,53.59,53.59,53.58,53.59,32341.0,51.8235,51.8235,51.8138,51.8235,32341.0
2024-07-23 15:05:00,53.58,53.59,53.57,53.58,57222.0,51.8138,51.8235,51.8042,51.8138,57222.0
2024-07-23 15:10:00,53.58,53.58,53.57,53.57,95125.0,51.8138,51.8138,51.8042,51.8042,95125.0
2024-07-23 15:15:00,53.57,53.58,53.55,53.56,66964.0,51.8042,51.8138,51.7848,51.7945,66964.0
2024-07-23 15:20:00,53.57,53.58,53.56,53.58,161338.0,51.8042,51.8138,51.7945,51.8138,161338.0
2024-07-23 15:25:00,53.58,53.58,53.57,53.57,68855.0,51.8138,51.8138,51.8042,51.8042,68855.0
2024-07-23 15:30:00,53.57,53.58,53.55,53.57,69210.0,51.8042,51.8138,51.7848,51.8042,69210.0
2024-07-23 15:35:00,53.57,53.57,53.55,53.55,38596.0,51.8042,51.8042,51.7848,51.7848,38596.0
2024-07-23 15:40:00,53.55,53.56,53.51,53.54,127054.0,51.7848,51.7945,51.7462,51.7752,127054.0
2024-07-23 15:45:00,53.54,53.55,53.53,53.54,69821.0,51.7752,51.7848,51.7655,51.7752,69821.0
2024-07-23 15:50:00,53.55,53.55,53.49,53.5,346206.0,51.7848,51.7848,51.7268,51.7365,346206.0
2024-07-23 15:55:00,53.5,53.52,53.49,53.51,1850189.0,51.7365,51.7558,51.7268,51.7462,1850189.0
2024-07-24 09:30:00,53.38,53.46,53.36,53.37,263565.0,51.6204,51.6978,51.6011,51.6108,263565.0
2024-07-24 09:35:00,53.37,53.42,53.35,53.41,303221.0,51.6108,51.6591,51.5914,51.6494,303221.0
2024-07-24 09:40:00,53.41,53.46,53.41,53.42,337192.0,51.6494,51.6978,51.6494,51.6591,337192.0
2024-07-24 09:45:00,53.42,53.46,53.39,53.42,290771.0,51.6591,51.6978,51.6301,51.6591,290771.0
2024-07-24 09:50:00,53.42,53.42,53.34,53.35,66450.0,51.6591,51.6591,51.5818,51.5914,66450.0
2024-07-24 09:55:00,53.36,53.36,53.27,53.28,62988.0,51.6011,51.6011,51.5141,51.5237,62988.0
2024-07-24 10:00:00,53.27,53.32,53.26,53.3,103671.0,51.5141,51.5624,51.5044,51.5431,103671.0
2024-07-24 10:05:00,53.3,53.34,53.29,53.32,93020.0,51.5431,51.5818,51.5334,51.5624,93020.0
2024-07-24 10:10:00,53.32,53.34,53.28,53.31,101380.0,51.5624,51.5818,51.5237,51.5527,101380.0
2024-07-24 10:15:00,53.3,53.36,53.28,53.35,67407.0,51.5431,51.6011,51.5237,51.5914,67407.0
2024-07-24 10:20:00,53.35,53.38,53.33,53.34,47791.0,51.5914,51.6204,51.5721,51.5818,47791.0
2024-07-24 10:25:00,53.34,53.41,53.34,53.4,38505.0,51.5818,51.6494,51.5818,51.6398,38505.0
2024-07-24 10:30:00,53.4,53.42,53.38,53.38,150751.0,51.6398,51.6591,51.6204,51.6204,150751.0
2024-07-24 10:35:00,53.38,53.4,53.35,53.36,22701.0,51.6204,51.6398,51.5914,51.6011,22701.0
2024-07-24 10:40:00,53.36,53.36,53.33,53.34,40632.0,51.6011,51.6011,51.5721,51.5818,40632.0
2024-07-24 10:45:00,53.34,53.35,53.29,53.32,66871.0,51.5818,51.5914,51.5334,51.5624,66871.0
2024-07-24 10:50:00,53.33,53.34,53.3,53.31,43690.0,51.5721,51.5818,51.5431,51.5527,43690.0
2024-07-24 10:55:00,53.31,53.34,53.3,53.32,58913.0,51.5527,51.5818,51.5431,51.5624,58913.0
2024-07-24 11:00:00,53.33,53.33,53.28,53.29,64256.0,51.5721,51.5721,51.5237,51.5334,64256.0
2024-07-24 11:05:00,53.29,53.29,53.26,53.27,73089.0,51.5334,51.5334,51.5044,51.5141,73089.0
2024-07-24 11:10:00,53.27,53.27,53.23,53.25,50848.0,51.5141,51.5141,51.4754,51.4947,50848.0
2024-07-24 11:15:00,53.25,53.27,53.23,53.23,85144.0,51.4947,51.5141,51.4754,51.4754,85144.0
2024-07-24 11:20:00,53.23,53.24,53.18,53.19,33042.0,51.4754,51.4851,51.427,51.4367,33042.0
2024-07-24 11:25:00,53.19,53.25,53.18,53.23,37082.0,51.4367,51.4947,51.427,51.4754,37082.0
2024-07-24 11:30:00,53.23,53.26,53.22,53.23,54729.0,51.4754,51.5044,51.4657,51.4754,54729.0
2024-07-24 11:35:00,53.23,53.25,53.21,53.23,332055.0,51.4754,51.4947,51.456,51.4754,332055.0
2024-07-24 11:40:00,53.23,53.24,53.21,53.21,58136.0,51.4754,51.4851,51.456,51.456,58136.0
2024-07-24 11:45:00,53.21,53.21,53.18,53.2,80866.0,51.456,51.456,51.427,51.4464,80866.0
2024-07-24 11:50:00,53.19,53.22,53.19,53.21,109318.0,51.4367,51.4657,51.4367,51.456,109318.0
2024-07-24 11:55:00,53.2,53.21,53.15,53.16,102083.0,51.4464,51.456,51.398,51.4077,102083.0
2024-07-24 12:00:00,53.16,53.17,53.13,53.13,60181.0,51.4077,51.4174,51.3787,51.3787,60181.0
2024-07-24 12:05:00,53.14,53.15,53.1,53.14,102821.0,51.3883,51.398,51.3497,51.3883,102821.0
2024-07-24 12:10:00,53.14,53.17,53.13,53.16,82154.0,51.3883,51.4174,51.3787,51.4077,82154.0
2024-07-24 12:15:00,53.16,53.2,53.15,53.18,70420.0,51.4077,51.4464,51.398,51.427,70420.0
2024-07-24 12:20:00,53.18,53.19,53.17,53.18,41462.0,51.427,51.4367,51.4174,51.427,41462.0
2024-07-24 12:25:00,53.18,53.18,53.16,53.16,131786.0,51.427,51.427,51.4077,51.4077,131786.0
2024-07-24 12:30:00,53.16,53.18,53.16,53.18,140794.0,51.4077,51.427,51.4077,51.427,140794.0
2024-07-24 12:35:00,53.18,53.18,53.14,53.14,64934.0,51.427,51.427,51.3883,51.3883,64934.0
2024-07-24 12:40:00,53.14,53.15,53.11,53.13,81686.0,51.3883,51.398,51.3593,51.3787,81686.0
2024-07-24 12:45:00,53.13,53.17,53.12,53.16,180904.0,51.3787,51.4174,51.369,51.4077,180904.0
2024-07-24 12:50:00,53.15,53.16,53.14,53.14,95621.0,51.398,51.4077,51.3883,51.3883,95621.0
2024-07-24 12:55:00,53.15,53.16,53.13,53.14,218415.0,51.398,51.4077,51.3787,51.3883,218415.0
2024-07-24 13:00:00,53.13,53.15,53.12,53.15,122697.0,51.3787,51.398,51.369,51.398,122697.0
2024-07-24 13:05:00,53.15,53.17,53.13,53.16,62788.0,51.398,51.4174,51.3787,51.4077,62788.0
2024-07-24 13:10:00,53.16,53.18,53.15,53.16,63480.0,51.4077,51.427,51.398,51.4077,63480.0
2024-07-24 13:15:00,53.16,53.17,53.14,53.17,28510.0,51.4077,51.4174,51.3883,51.4174,28510.0
2024-07-24 13:20:00,53.16,53.18,53.14,53.14,70790.0,51.4077,51.427,51.3883,51.3883,70790.0
2024-07-24 13:25:00,53.15,53.16,53.12,53.13,43401.0,51.398,51.4077,51.369,51.3787,43401.0
2024-07-24 13:30:00,53.13,53.15,53.1,53.14,28006.0,51.3787,51.398,51.3497,51.3883,28006.0
2024-07-24 13:35:00,53.15,53.16,53.13,53.15,24417.0,51.398,51.4077,51.3787,51.398,24417.0
2024-07-24 13:40:00,53.15,53.17,53.14,53.15,57622.0,51.398,51.4174,51.3883,51.398,57622.0
2024-07-24 13:45:00,53.15,53.15,53.12,53.13,23789.0,51.398,51.398,51.369,51.3787,23789.0
2024-07-24 13:50:00,53.13,53.13,53.11,53.12,33479.0,51.3787,51.3787,51.3593,51.369,33479.0
2024-07-24 13:55:00,53.11,53.12,53.08,53.1,36182.0,51.3593,51.369,51.3303,51.3497,36182.0
2024-07-24 14:00:00,53.1,53.1,53.05,53.06,33029.0,51.3497,51.3497,51.3013,51.311,33029.0
2024-07-24 14:05:00,53.05,53.08,53.04,53.06,23987.0,51.3013,51.3303,51.2916,51.311,23987.0
2024-07-24 14:10:00,53.06,53.08,53.05,53.06,55804.0,51.311,51.3303,51.3013,51.311,55804.0
2024-07-24 14:15:00,53.07,53.07,53.02,53.02,27848.0,51.3207,51.3207,51.2723,51.2723,27848.0
2024-07-24 14:20:00,53.02,53.03,52.97,52.98,35615.0,51.2723,51.282,51.224,51.2336,35615.0
2024-07-24 14:25:00,52.98,53.01,52.98,52.98,23203.0,51.2336,51.2626,51.2336,51.2336,23203.0
2024-07-24 14:30:00,52.98,53.0,52.96,52.97,47756.0,51.2336,51.253,51.2143,51.224,47756.0
2024-07-24 14:35:00,52.96,52.99,52.96,52.97,47570.0,51.2143,51.2433,51.2143,51.224,47570.0
2024-07-24 14:40:00,52.97,52.97,52.92,52.93,32264.0,51.224,51.224,51.1756,51.1853,32264.0
2024-07-24 14:45:00,52.93,52.95,52.91,52.91,25476.0,51.1853,51.2046,51.1659,51.1659,25476.0
2024-07-24 14:50:00,52.92,52.92,52.88,52.9,67823.0,51.1756,51.1756,51.1369,51.1563,67823.0
2024-07-24 14:55:00,52.91,52.95,52.9,52.94,41859.0,51.1659,51.2046,51.1563,51.1949,41859.0
2024-07-24 15:00:00,52.94,52.94,52.9,52.91,22199.0,51.1949,51.1949,51.1563,51.1659,22199.0
2024-07-24 15:05:00,52.91,52.94,52.9,52.93,28595.0,51.1659,51.1949,51.1563,51.1853,28595.0
2024-07-24 15:10:00,52.94,52.94,52.92,52.94,52680.0,51.1949,51.1949,51.1756,51.1949,52680.0
2024-07-24 15:15:00,52.93,52.95,52.92,52.93,32658.0,51.1853,51.2046,51.1756,51.1853,32658.0
2024-07-24 15:20:00,52.93,52.96,52.93,52.95,36240.0,51.1853,51.2143,51.1853,51.2046,36240.0
2024-07-24 15:25:00,52.95,52.96,52.91,52.92,50685.0,51.2046,51.2143,51.1659,51.1756,50685.0
2024-07-24 15:30:00,52.92,52.97,52.91,52.97,92689.0,51.1756,51.224,51.1659,51.224,92689.0
2024-07-24 15:35:00,52.97,52.99,52.95,52.98,28818.0,51.224,51.2433,51.2046,51.2336,28818.0
2024-07-24 15:40:00,52.97,53.0,52.96,52.97,63491.0,51.224,51.253,51.2143,51.224,63491.0
2024-07-24 15:45:00,52.96,52.97,52.93,52.95,69027.0,51.2143,51.224,51.1853,51.2046,69027.0
2024-07-24 15:50:00,52.95,52.95,52.89,52.89,89515.0,51.2046,51.2046,51.1466,51.1466,89515.0
2024-07-24 15:55:00,52.88,52.91,52.87,52.89,155366.0,51.1369,51.1659,51.1272,51.1466,155366.0
2024-07-25 09:30:00,52.67,52.75,52.64,52.7,208675.0,50.9338,51.0112,50.9048,50.9629,208675.0
2024-07-25 09:35:00,52.69,52.71,52.65,52.69,60321.0,50.9532,50.9725,50.9145,50.9532,60321.0
2024-07-25 09:40:00,52.69,52.78,52.67,52.76,82941.0,50.9532,51.0402,50.9338,51.0209,82941.0
2024-07-25 09:45:00,52.76,52.79,52.72,52.78,54108.0,51.0209,51.0499,50.9822,51.0402,54108.0
2024-07-25 09:50:00,52.79,52.8,52.71,52.72,68415.0,51.0499,51.0596,50.9725,50.9822,68415.0
2024-07-25 09:55:00,52.73,52.73,52.64,52.66,85429.0,50.9919,50.9919,50.9048,50.9242,85429.0
2024-07-25 10:00:00,52.65,52.65,52.58,52.59,128987.0,50.9145,50.9145,50.8468,50.8565,128987.0
2024-07-25 10:05:00,52.6,52.63,52.52,52.54,128057.0,50.8661,50.8952,50.7888,50.8081,128057.0
2024-07-25 10:10:00,52.54,52.55,52.49,52.53,179592.0,50.8081,50.8178,50.7598,50.7985,179592.0
2024-07-25 10:15:00,52.53,52.65,52.52,52.65,101560.0,50.7985,50.9145,50.7888,50.9145,101560.0
2024-07-25 10:20:00,52.64,52.72,52.63,52.72,99410.0,50.9048,50.9822,50.8952,50.9822,99410.0
2024-07-25 10:25:00,52.72,52.77,52.71,52.77,182508.0,50.9822,51.0305,50.9725,51.0305,182508.0
2024-07-25 10:30:00,52.76,52.8,52.72,52.76,99678.0,51.0209,51.0596,50.9822,51.0209,99678.0
2024-07-25 10:35:00,52.76,52.79,52.74,52.74,93676.0,51.0209,51.0499,51.0015,51.0015,93676.0
2024-07-25 10:40:00,52.74,52.79,52.72,52.79,107956.0,51.0015,51.0499,50.9822,51.0499,107956.0
2024-07-25 10:45:00,52.8,52.84,52.77,52.84,99327.0,51.0596,51.0982,51.0305,51.0982,99327.0
2024-07-25 10:50:00,52.84,52.89,52.83,52.87,76836.0,51.0982,51.1466,51.0886,51.1272,76836.0
2024-07-25 10:55:00,52.87,52.91,52.85,52.91,107815.0,51.1272,51.1659,51.1079,51.1659,107815.0
2024-07-25 11:00:00,52.91,52.91,52.83,52.84,125501.0,51.1659,51.1659,51.0886,51.0982,125501.0
2024-07-25 11:05:00,52.84,52.86,52.82,52.83,74629.0,51.0982,51.1176,51.0789,51.0886,74629.0
2024-07-25 11:10:00,52.83,52.92,52.82,52.91,68658.0,51.0886,51.1756,51.0789,51.1659,68658.0
2024-07-25 11:15:00,52.91,52.96,52.9,52.91,93830.0,51.1659,51.2143,51.1563,51.1659,93830.0
2024-07-25 11:20:00,52.89,52.89,52.84,52.86,58702.0,51.1466,51.1466,51.0982,51.1176,58702.0
2024-07-25 11:25:00,52.86,52.86,52.82,52.83,49058.0,51.1176,51.1176,51.0789,51.0886,49058.0
2024-07-25 11:30:00,52.84,52.88,52.82,52.87,65429.0,51.0982,51.1369,51.0789,51.1272,65429.0
2024-07-25 11:35:00,52.86,52.89,52.82,52.89,49953.0,51.1176,51.1466,51.0789,51.1466,49953.0
2024-07-25 11:40:00,52.88,52.88,52.84,52.86,31928.0,51.1369,51.1369,51.0982,51.1176,31928.0
2024-07-25 11:45:00,52.87,52.91,52.87,52.88,88688.0,51.1272,51.1659,51.1272,51.1369,88688.0
2024-07-25 11:50:00,52.87,52.92,52.87,52.91,68459.0,51.1272,51.1756,51.1272,51.1659,68459.0
2024-07-25 11:55:00,52.91,52.93,52.88,52.93,33264.0,51.1659,51.1853,51.1369,51.1853,33264.0
2024-07-25 12:00:00,52.94,52.96,52.91,52.94,66355.0,51.1949,51.2143,51.1659,51.1949,66355.0
2024-07-25 12:05:00,52.95,52.95,52.88,52.91,139396.0,51.2046,51.2046,51.1369,51.1659,139396.0
2024-07-25 12:10:00,52.92,52.95,52.91,52.95,94026.0,51.1756,51.2046,51.1659,51.2046,94026.0
2024-07-25 12:15:00,52.94,52.99,52.94,52.99,46952.0,51.1949,51.2433,51.1949,51.2433,46952.0
2024-07-25 12:20:00,52.98,53.01,52.97,52.99,63878.0,51.2336,51.2626,51.224,51.2433,63878.0
2024-07-25 12:25:00,53.0,53.01,52.97,53.0,127264.0,51.253,51.2626,51.224,51.253,127264.0
2024-07-25 12:30:00,52.99,53.02,52.96,53.0,42639.0,51.2433,51.2723,51.2143,51.253,42639.0
2024-07-25 12:35:00,53.0,53.01,52.98,53.0,60412.0,51.253,51.2626,51.2336,51.253,60412.0
2024-07-25 12:40:00,53.0,53.02,53.0,53.02,45964.0,51.253,51.2723,51.253,51.2723,45964.0
2024-07-25 12:45:00,53.02,53.02,52.97,52.98,24406.0,51.2723,51.2723,51.224,51.2336,24406.0
2024-07-25 12:50:00,52.98,53.0,52.97,52.98,21899.0,51.2336,51.253,51.224,51.2336,21899.0
2024-07-25 12:55:00,52.98,53.01,52.98,52.98,54521.0,51.2336,51.2626,51.2336,51.2336,54521.0
2024-07-25 13:00:00,52.99,53.05,52.98,53.02,28258.0,51.2433,51.3013,51.2336,51.2723,28258.0
2024-07-25 13:05:00,53.01,53.06,53.01,53.05,53427.0,51.2626,51.311,51.2626,51.3013,53427.0
2024-07-25 13:10:00,53.05,53.07,53.0,53.02,79280.0,51.3013,51.3207,51.253,51.2723,79280.0
2024-07-25 13:15:00,53.01,53.01,52.95,52.96,59944.0,51.2626,51.2626,51.2046,51.2143,59944.0
2024-07-25 13:20:00,52.97,52.97,52.92,52.93,66866.0,51.224,51.224,51.1756,51.1853,66866.0
2024-07-25 13:25:00,52.93,52.95,52.91,52.92,31997.0,51.1853,51.2046,51.1659,51.1756,31997.0
2024-07-25 13:30:00,52.92,52.93,52.91,52.92,26365.0,51.1756,51.1853,51.1659,51.1756,26365.0
2024-07-25 13:35:00,52.93,52.94,52.91,52.93,91701.0,51.1853,51.1949,51.1659,51.1853,91701.0
2024-07-25 13:40:00,52.93,52.96,52.92,52.95,53007.0,51.1853,51.2143,51.1756,51.2046,53007.0
2024-07-25 13:45:00,52.96,52.96,52.9,52.92,55604.0,51.2143,51.2143,51.1563,51.1756,55604.0
2024-07-25 13:50:00,52.92,52.94,52.89,52.93,40213.0,51.1756,51.1949,51.1466,51.1853,40213.0
2024-07-25 13:55:00,52.92,52.97,52.92,52.95,15594.0,51.1756,51.224,51.1756,51.2046,15594.0
2024-07-25 14:00:00,52.95,52.95,52.9,52.91,22457.0,51.2046,51.2046,51.1563,51.1659,22457.0
2024-07-25 14:05:00,52.91,52.91,52.86,52.86,40512.0,51.1659,51.1659,51.1176,51.1176,40512.0
2024-07-25 14:10:00,52.86,52.88,52.85,52.87,42552.0,51.1176,51.1369,51.1079,51.1272,42552.0
2024-07-25 14:15:00,52.87,52.88,52.85,52.87,106031.0,51.1272,51.1369,51.1079,51.1272,106031.0
2024-07-25 14:20:00,52.87,52.88,52.82,52.83,43837.0,51.1272,51.1369,51.0789,51.0886,43837.0
2024-07-25 14:25:00,52.83,52.87,52.82,52.86,102534.0,51.0886,51.1272,51.0789,51.1176,102534.0
2024-07-25 14:30:00,52.85,52.9,52.85,52.89,41282.0,51.1079,51.1563,51.1079,51.1466,41282.0
2024-07-25 14:35:00,52.88,52.89,52.84,52.86,56133.0,51.1369,51.1466,51.0982,51.1176,56133.0
2024-07-25 14:40:00,52.85,52.86,52.79,52.8,63429.0,51.1079,51.1176,51.0499,51.0596,63429.0
2024-07-25 14:45:00,52.8,52.8,52.74,52.76,67663.0,51.0596,51.0596,51.0015,51.0209,67663.0
2024-07-25 14:50:00,52.76,52.77,52.73,52.74,121574.0,51.0209,51.0305,50.9919,51.0015,121574.0
2024-07-25 14:55:00,52.74,52.77,52.74,52.74,44631.0,51.0015,51.0305,51.0015,51.0015,44631.0
2024-07-25 15:00:00,52.75,52.78,52.74,52.75,41460.0,51.0112,51.0402,51.0015,51.0112,41460.0
2024-07-25 15:05:00,52.75,52.78,52.75,52.76,35010.0,51.0112,51.0402,51.0112,51.0209,35010.0
2024-07-25 15:10:00,52.76,52.78,52.74,52.78,62325.0,51.0209,51.0402,51.0015,51.0402,62325.0
2024-07-25 15:15:00,52.77,52.79,52.76,52.78,95376.0,51.0305,51.0499,51.0209,51.0402,95376.0
2024-07-25 15:20:00,52.79,52.85,52.78,52.84,57648.0,51.0499,51.1079,51.0402,51.0982,57648.0
2024-07-25 15:25:00,52.84,52.9,52.84,52.88,51941.0,51.0982,51.1563,51.0982,51.1369,51941.0
2024-07-25 15:30:00,52.88,52.89,52.85,52.86,135387.0,51.1369,51.1466,51.1079,51.1176,135387.0
2024-07-25 15:35:00,52.85,52.86,52.79,52.8,140579.0,51.1079,51.1176,51.0499,51.0596,140579.0
2024-07-25 15:40:00,52.81,52.82,52.78,52.8,94257.0,51.0692,51.0789,51.0402,51.0596,94257.0
2024-07-25 15:45:00,52.8,52.8,52.75,52.79,87583.0,51.0596,51.0596,51.0112,51.0499,87583.0
2024-07-25 15:50:00,52.78,52.78,52.69,52.7,82925.0,51.0402,51.0402,50.9532,50.9629,82925.0
2024-07-25 15:55:00,52.69,52.72,52.68,52.69,330994.0,50.9532,50.9822,50.9435,50.9532,330994.0
2024-07-26 09:30:00,53.14,53.2,53.1,53.12,313493.0,51.3883,51.4464,51.3497,51.369,313493.0
2024-07-26 09:35:00,53.12,53.16,53.1,53.12,164543.0,51.369,51.4077,51.3497,51.369,164543.0
2024-07-26 09:40:00,53.13,53.13,53.07,53.12,61439.0,51.3787,51.3787,51.3207,51.369,61439.0
2024-07-26 09:45:00,53.12,53.12,53.04,53.05,73247.0,51.369,51.369,51.2916,51.3013,73247.0
2024-07-26 09:50:00,53.05,53.1,53.05,53.06,97821.0,51.3013,51.3497,51.3013,51.311,97821.0
2024-07-26 09:55:00,53.05,53.09,53.05,53.08,55674.0,51.3013,51.34,51.3013,51.3303,55674.0
2024-07-26 10:00:00,53.08,53.13,53.06,53.07,108281.0,51.3303,51.3787,51.311,51.3207,108281.0
2024-07-26 10:05:00,53.07,53.08,53.01,53.02,73364.0,51.3207,51.3303,51.2626,51.2723,73364.0
2024-07-26 10:10:00,53.02,53.1,53.02,53.05,244884.0,51.2723,51.3497,51.2723,51.3013,244884.0
2024-07-26 10:15:00,53.05,53.07,53.04,53.05,93542.0,51.3013,51.3207,51.2916,51.3013,93542.0
2024-07-26 10:20:00,53.05,53.13,53.05,53.12,222728.0,51.3013,51.3787,51.3013,51.369,222728.0
2024-07-26 10:25:00,53.13,53.15,53.1,53.11,139297.0,51.3787,51.398,51.3497,51.3593,139297.0
2024-07-26 10:30:00,53.11,53.12,53.03,53.04,128582.0,51.3593,51.369,51.282,51.2916,128582.0
2024-07-26 10:35:00,53.03,53.07,53.02,53.05,175237.0,51.282,51.3207,51.2723,51.3013,175237.0
2024-07-26 10:40:00,53.05,53.12,53.05,53.09,147220.0,51.3013,51.369,51.3013,51.34,147220.0
2024-07-26 10:45:00,53.08,53.12,53.07,53.09,96508.0,51.3303,51.369,51.3207,51.34,96508.0
2024-07-26 10:50:00,53.09,53.1,53.07,53.08,72348.0,51.34,51.3497,51.3207,51.3303,72348.0
2024-07-26 10:55:00,53.09,53.14,53.08,53.13,79673.0,51.34,51.3883,51.3303,51.3787,79673.0
2024-07-26 11:00:00,53.12,53.16,53.11,53.15,59476.0,51.369,51.4077,51.3593,51.398,59476.0
2024-07-26 11:05:00,53.15,53.17,53.15,53.16,48057.0,51.398,51.4174,51.398,51.4077,48057.0
2024-07-26 11:10:00,53.16,53.17,53.13,53.13,82395.0,51.4077,51.4174,51.3787,51.3787,82395.0
2024-07-26 11:15:00,53.14,53.15,53.11,53.13,32133.0,51.3883,51.398,51.3593,51.3787,32133.0
2024-07-26 11:20:00,53.13,53.15,53.13,53.14,21133.0,51.3787,51.398,51.3787,51.3883,21133.0
2024-07-26 11:25:00,53.15,53.16,53.11,53.13,68039.0,51.398,51.4077,51.3593,51.3787,68039.0
2024-07-26 11:30:00,53.13,53.15,53.12,53.12,68559.0,51.3787,51.398,51.369,51.369,68559.0
2024-07-26 11:35:00,53.11,53.17,53.11,53.17,70207.0,51.3593,51.4174,51.3593,51.4174,70207.0
2024-07-26 11:40:00,53.17,53.18,53.15,53.18,28375.0,51.4174,51.427,51.398,51.427,28375.0
2024-07-26 11:45:00,53.19,53.21,53.17,53.2,38218.0,51.4367,51.456,51.4174,51.4464,38218.0
2024-07-26 11:50:00,53.21,53.21,53.18,53.19,9444.0,51.456,51.456,51.427,51.4367,9444.0
2024-07-26 11:55:00,53.19,53.22,53.18,53.22,31854.0,51.4367,51.4657,51.427,51.4657,31854.0
2024-07-26 12:00:00,53.21,53.24,53.21,53.24,28318.0,51.456,51.4851,51.456,51.4851,28318.0
2024-07-26 12:05:00,53.23,53.26,53.23,53.25,48742.0,51.4754,51.5044,51.4754,51.4947,48742.0
2024-07-26 12:10:00,53.25,53.26,53.23,53.24,59313.0,51.4947,51.5044,51.4754,51.4851,59313.0
2024-07-26 12:15:00,53.25,53.26,53.22,53.24,22333.0,51.4947,51.5044,51.4657,51.4851,22333.0
2024-07-26 12:20:00,53.24,53.26,53.23,53.25,63124.0,51.4851,51.5044,51.4754,51.4947,63124.0
2024-07-26 12:25:00,53.25,53.3,53.25,53.28,21888.0,51.4947,51.5431,51.4947,51.5237,21888.0
2024-07-26 12:30:00,53.28,53.3,53.28,53.28,44981.0,51.5237,51.5431,51.5237,51.5237,44981.0
2024-07-26 12:35:00,53.27,53.29,53.26,53.29,24599.0,51.5141,51.5334,51.5044,51.5334,24599.0
2024-07-26 12:40:00,53.28,53.32,53.28,53.3,37135.0,51.5237,51.5624,51.5237,51.5431,37135.0
2024-07-26 12:45:00,53.3,53.32,53.29,53.29,32201.0,51.5431,51.5624,51.5334,51.5334,32201.0
2024-07-26 12:50:00,53.3,53.34,53.29,53.34,25207.0,51.5431,51.5818,51.5334,51.5818,25207.0
2024-07-26 12:55:00,53.33,53.34,53.32,53.33,18891.0,51.5721,51.5818,51.5624,51.5721,18891.0
2024-07-26 13:00:00,53.33,53.35,53.32,53.34,61047.0,51.5721,51.5914,51.5624,51.5818,61047.0
2024-07-26 13:05:00,53.33,53.35,53.31,53.31,38922.0,51.5721,51.5914,51.5527,51.5527,38922.0
2024-07-26 13:10:00,53.3,53.33,53.3,53.3,97267.0,51.5431,51.5721,51.5431,51.5431,97267.0
2024-07-26 13:15:00,53.3,53.31,53.29,53.29,19592.0,51.5431,51.5527,51.5334,51.5334,19592.0
2024-07-26 13:20:00,53.29,53.31,53.28,53.3,97469.0,51.5334,51.5527,51.5237,51.5431,97469.0
2024-07-26 13:25:00,53.3,53.34,53.3,53.33,71581.0,51.5431,51.5818,51.5431,51.5721,71581.0
2024-07-26 13:30:00,53.32,53.33,53.26,53.27,185721.0,51.5624,51.5721,51.5044,51.5141,185721.0
2024-07-26 13:35:00,53.27,53.27,53.19,53.2,55430.0,51.5141,51.5141,51.4367,51.4464,55430.0
2024-07-26 13:40:00,53.2,53.23,53.18,53.23,90391.0,51.4464,51.4754,51.427,51.4754,90391.0
2024-07-26 13:45:00,53.23,53.27,53.21,53.23,53558.0,51.4754,51.5141,51.456,51.4754,53558.0
2024-07-26 13:50:00,53.22,53.24,53.2,53.24,18584.0,51.4657,51.4851,51.4464,51.4851,18584.0
2024-07-26 13:55:00,53.23,53.24,53.22,53.23,31952.0,51.4754,51.4851,51.4657,51.4754,31952.0
2024-07-26 14:00:00,53.22,53.26,53.21,53.23,55756.0,51.4657,51.5044,51.456,51.4754,55756.0
2024-07-26 14:05:00,53.22,53.25,53.21,53.25,33911.0,51.4657,51.4947,51.456,51.4947,33911.0
2024-07-26 14:10:00,53.25,53.28,53.24,53.26,14982.0,51.4947,51.5237,51.4851,51.5044,14982.0
2024-07-26 14:15:00,53.26,53.28,53.24,53.24,22215.0,51.5044,51.5237,51.4851,51.4851,22215.0
2024-07-26 14:20:00,53.24,53.26,53.23,53.25,30331.0,51.4851,51.5044,51.4754,51.4947,30331.0
2024-07-26 14:25:00,53.25,53.27,53.24,53.25,25839.0,51.4947,51.5141,51.4851,51.4947,25839.0
2024-07-26 14:30:00,53.24,53.25,53.23,53.25,49332.0,51.4851,51.4947,51.4754,51.4947,49332.0
2024-07-26 14:35:00,53.25,53.26,53.24,53.25,35931.0,51.4947,51.5044,51.4851,51.4947,35931.0
2024-07-26 14:40:00,53.26,53.26,53.18,53.22,31029.0,51.5044,51.5044,51.427,51.4657,31029.0
2024-07-26 14:45:00,53.22,53.22,53.19,53.21,9874.0,51.4657,51.4657,51.4367,51.456,9874.0
2024-07-26 14:50:00,53.21,53.22,53.18,53.19,19595.0,51.456,51.4657,51.427,51.4367,19595.0
2024-07-26 14:55:00,53.18,53.21,53.18,53.19,88660.0,51.427,51.456,51.427,51.4367,88660.0
2024-07-26 15:00:00,53.18,53.18,53.14,53.16,48082.0,51.427,51.427,51.3883,51.4077,48082.0
2024-07-26 15:05:00,53.16,53.2,53.15,53.2,33994.0,51.4077,51.4464,51.398,51.4464,33994.0
2024-07-26 15:10:00,53.19,53.22,53.17,53.19,93860.0,51.4367,51.4657,51.4174,51.4367,93860.0
2024-07-26 15:15:00,53.19,53.19,53.16,53.18,23266.0,51.4367,51.4367,51.4077,51.427,23266.0
2024-07-26 15:20:00,53.17,53.21,53.17,53.21,31497.0,51.4174,51.456,51.4174,51.456,31497.0
2024-07-26 15:25:00,53.21,53.23,53.2,53.21,37680.0,51.456,51.4754,51.4464,51.456,37680.0
2024-07-26 15:30:00,53.21,53.21,53.15,53.16,91752.0,51.456,51.456,51.398,51.4077,91752.0
2024-07-26 15:35:00,53.16,53.19,53.15,53.18,33678.0,51.4077,51.4367,51.398,51.427,33678.0
2024-07-26 15:40:00,53.18,53.2,53.17,53.2,56705.0,51.427,51.4464,51.4174,51.4464,56705.0
2024-07-26 15:45:00,53.2,53.21,53.18,53.19,642624.0,51.4464,51.456,51.427,51.4367,642624.0
2024-07-26 15:50:00,53.2,53.2,53.16,53.16,197167.0,51.4464,51.4464,51.4077,51.4077,197167.0
2024-07-26 15:55:00,53.16,53.25,53.16,53.25,232988.0,51.4077,51.4947,51.4077,51.4947,232988.0
2024-07-29 09:30:00,53.19,53.19,53.08,53.09,317817.0,51.4367,51.4367,51.3303,51.34,317817.0
2024-07-29 09:35:00,53.08,53.12,53.05,53.09,177686.0,51.3303,51.369,51.3013,51.34,177686.0
2024-07-29 09:40:00,53.09,53.15,53.08,53.12,305006.0,51.34,51.398,51.3303,51.369,305006.0
2024-07-29 09:45:00,53.12,53.17,53.1,53.13,228722.0,51.369,51.4174,51.3497,51.3787,228722.0
2024-07-29 09:50:00,53.13,53.13,53.08,53.11,211756.0,51.3787,51.3787,51.3303,51.3593,211756.0
2024-07-29 09:55:00,53.11,53.15,53.11,53.14,125633.0,51.3593,51.398,51.3593,51.3883,125633.0
2024-07-29 10:00:00,53.15,53.18,53.13,53.16,129917.0,51.398,51.427,51.3787,51.4077,129917.0
2024-07-29 10:05:00,53.16,53.17,53.12,53.14,96701.0,51.4077,51.4174,51.369,51.3883,96701.0
2024-07-29 10:10:00,53.14,53.14,53.07,53.08,52226.0,51.3883,51.3883,51.3207,51.3303,52226.0
2024-07-29 10:15:00,53.08,53.11,53.06,53.07,111836.0,51.3303,51.3593,51.311,51.3207,111836.0
2024-07-29 10:20:00,53.07,53.11,53.06,53.09,83353.0,51.3207,51.3593,51.311,51.34,83353.0
2024-07-29 10:25:00,53.08,53.08,53.02,53.03,56652.0,51.3303,51.3303,51.2723,51.282,56652.0
2024-07-29 10:30:00,53.03,53.03,52.95,52.96,52449.0,51.282,51.282,51.2046,51.2143,52449.0
2024-07-29 10:35:00,52.96,53.02,52.95,53.01,97613.0,51.2143,51.2723,51.2046,51.2626,97613.0
2024-07-29 10:40:00,53.01,53.03,53.0,53.02,35166.0,51.2626,51.282,51.253,51.2723,35166.0
2024-07-29 10:45:00,53.02,53.05,52.97,52.98,59283.0,51.2723,51.3013,51.224,51.2336,59283.0
2024-07-29 10:50:00,52.98,53.01,52.97,53.0,27412.0,51.2336,51.2626,51.224,51.253,27412.0
2024-07-29 10:55:00,52.99,53.02,52.98,52.98,76833.0,51.2433,51.2723,51.2336,51.2336,76833.0
2024-07-29 11:00:00,52.98,53.0,52.95,52.98,52846.0,51.2336,51.253,51.2046,51.2336,52846.0
2024-07-29 11:05:00,52.98,52.99,52.95,52.95,15752.0,51.2336,51.2433,51.2046,51.2046,15752.0
2024-07-29 11:10:00,52.95,52.96,52.9,52.94,38134.0,51.2046,51.2143,51.1563,51.1949,38134.0
2024-07-29 11:15:00,52.93,52.93,52.9,52.9,28825.0,51.1853,51.1853,51.1563,51.1563,28825.0
2024-07-29 11:20:00,52.9,52.94,52.9,52.93,47265.0,51.1563,51.1949,51.1563,51.1853,47265.0
2024-07-29 11:25:00,52.94,52.97,52.93,52.95,34857.0,51.1949,51.224,51.1853,51.2046,34857.0
2024-07-29 11:30:00,52.95,52.95,52.87,52.89,30864.0,51.2046,51.2046,51.1272,51.1466,30864.0
2024-07-29 11:35:00,52.89,52.93,52.88,52.92,86034.0,51.1466,51.1853,51.1369,51.1756,86034.0
2024-07-29 11:40:00,52.92,52.95,52.92,52.93,19882.0,51.1756,51.2046,51.1756,51.1853,19882.0
2024-07-29 11:45:00,52.93,53.0,52.92,53.0,18053.0,51.1853,51.253,51.1756,51.253,18053.0
2024-07-29 11:50:00,53.0,53.02,52.98,52.98,57813.0,51.253,51.2723,51.2336,51.2336,57813.0
2024-07-29 11:55:00,52.99,53.03,52.99,53.02,21584.0,51.2433,51.282,51.2433,51.2723,21584.0
2024-07-29 12:00:00,53.02,53.05,53.02,53.04,19497.0,51.2723,51.3013,51.2723,51.2916,19497.0
2024-07-29 12:05:00,53.04,53.07,53.04,53.04,40120.0,51.2916,51.3207,51.2916,51.2916,40120.0
2024-07-29 12:10:00,53.04,53.05,53.03,53.04,12652.0,51.2916,51.3013,51.282,51.2916,12652.0
2024-07-29 12:15:00,53.04,53.06,53.04,53.06,13867.0,51.2916,51.311,51.2916,51.311,13867.0
2024-07-29 12:20:00,53.06,53.06,53.04,53.05,27327.0,51.311,51.311,51.2916,51.3013,27327.0
2024-07-29 12:25:00,53.05,53.05,53.02,53.03,14344.0,51.3013,51.3013,51.2723,51.282,14344.0
2024-07-29 12:30:00,53.02,53.05,53.02,53.03,44172.0,51.2723,51.3013,51.2723,51.282,44172.0
2024-07-29 12:35:00,53.04,53.06,53.03,53.03,19999.0,51.2916,51.311,51.282,51.282,19999.0
2024-07-29 12:40:00,53.04,53.07,53.03,53.05,22978.0,51.2916,51.3207,51.282,51.3013,22978.0
2024-07-29 12:45:00,53.05,53.08,53.05,53.07,41064.0,51.3013,51.3303,51.3013,51.3207,41064.0
2024-07-29 12:50:00,53.07,53.07,53.04,53.06,16989.0,51.3207,51.3207,51.2916,51.311,16989.0
2024-07-29 12:55:00,53.06,53.08,53.03,53.04,22796.0,51.311,51.3303,51.282,51.2916,22796.0
2024-07-29 13:00:00,53.04,53.05,53.02,53.03,16696.0,51.2916,51.3013,51.2723,51.282,16696.0
2024-07-29 13:05:00,53.03,53.04,53.01,53.04,12807.0,51.282,51.2916,51.2626,51.2916,12807.0
2024-07-29 13:10:00,53.03,53.09,53.03,53.06,20049.0,51.282,51.34,51.282,51.311,20049.0
2024-07-29 13:15:00,53.05,53.06,53.03,53.05,27354.0,51.3013,51.311,51.282,51.3013,27354.0
2024-07-29 13:20:00,53.05,53.05,53.03,53.05,10714.0,51.3013,51.3013,51.282,51.3013,10714.0
2024-07-29 13:25:00,53.04,53.05,53.0,53.0,17669.0,51.2916,51.3013,51.253,51.253,17669.0
2024-07-29 13:30:00,53.0,53.03,52.99,53.02,24366.0,51.253,51.282,51.2433,51.2723,24366.0
2024-07-29 13:35:00,53.02,53.05,53.01,53.04,20039.0,51.2723,51.3013,51.2626,51.2916,20039.0
2024-07-29 13:40:00,53.04,53.07,53.04,53.04,10979.0,51.2916,51.3207,51.2916,51.2916,10979.0
2024-07-29 13:45:00,53.05,53.06,53.04,53.05,13834.0,51.3013,51.311,51.2916,51.3013,13834.0
2024-07-29 13:50:00,53.04,53.06,53.03,53.04,77021.0,51.2916,51.311,51.282,51.2916,77021.0
2024-07-29 13:55:00,53.04,53.06,53.03,53.04,10980.0,51.2916,51.311,51.282,51.2916,10980.0
2024-07-29 14:00:00,53.04,53.04,53.02,53.04,108453.0,51.2916,51.2916,51.2723,51.2916,108453.0
2024-07-29 14:05:00,53.04,53.06,53.03,53.05,48441.0,51.2916,51.311,51.282,51.3013,48441.0
2024-07-29 14:10:00,53.05,53.06,53.03,53.04,22204.0,51.3013,51.311,51.282,51.2916,22204.0
2024-07-29 14:15:00,53.05,53.05,53.01,53.04,32330.0,51.3013,51.3013,51.2626,51.2916,32330.0
2024-07-29 14:20:00,53.05,53.06,53.03,53.04,66271.0,51.3013,51.311,51.282,51.2916,66271.0
2024-07-29 14:25:00,53.04,53.04,53.02,53.02,150371.0,51.2916,51.2916,51.2723,51.2723,150371.0
2024-07-29 14:30:00,53.03,53.03,53.0,53.03,38329.0,51.282,51.282,51.253,51.282,38329.0
2024-07-29 14:35:00,53.03,53.03,53.01,53.01,17965.0,51.282,51.282,51.2626,51.2626,17965.0
2024-07-29 14:40:00,53.01,53.05,53.01,53.03,34479.0,51.2626,51.3013,51.2626,51.282,34479.0
2024-07-29 14:45:00,53.03,53.03,53.01,53.02,66076.0,51.282,51.282,51.2626,51.2723,66076.0
2024-07-29 14:50:00,53.02,53.02,52.99,53.01,90362.0,51.2723,51.2723,51.2433,51.2626,90362.0
2024-07-29 14:55:00,53.01,53.05,53.01,53.04,36643.0,51.2626,51.3013,51.2626,51.2916,36643.0
2024-07-29 15:00:00,53.04,53.07,53.03,53.06,59223.0,51.2916,51.3207,51.282,51.311,59223.0
2024-07-29 15:05:00,53.07,53.07,53.03,53.04,77456.0,51.3207,51.3207,51.282,51.2916,77456.0
2024-07-29 15:10:00,53.04,53.06,53.04,53.05,36279.0,51.2916,51.311,51.2916,51.3013,36279.0
2024-07-29 15:15:00,53.05,53.06,53.02,53.06,46421.0,51.3013,51.311,51.2723,51.311,46421.0
2024-07-29 15:20:00,53.05,53.08,53.04,53.08,31294.0,51.3013,51.3303,51.2916,51.3303,31294.0
2024-07-29 15:25:00,53.08,53.09,53.06,53.08,40911.0,51.3303,51.34,51.311,51.3303,40911.0
2024-07-29 15:30:00,53.08,53.08,53.06,53.08,39772.0,51.3303,51.3303,51.311,51.3303,39772.0
2024-07-29 15:35:00,53.08,53.09,53.07,53.09,40425.0,51.3303,51.34,51.3207,51.34,40425.0
2024-07-29 15:40:00,53.09,53.1,53.08,53.09,39867.0,51.34,51.3497,51.3303,51.34,39867.0
2024-07-29 15:45:00,53.09,53.11,53.07,53.08,41390.0,51.34,51.3593,51.3207,51.3303,41390.0
2024-07-29 15:50:00,53.08,53.09,53.05,53.05,97169.0,51.3303,51.34,51.3013,51.3013,97169.0
2024-07-29 15:55:00,53.05,53.06,53.02,53.04,132001.0,51.3013,51.311,51.2723,51.2916,132001.0
2024-07-30 09:30:00,53.12,53.12,53.02,53.05,286704.0,51.369,51.369,51.2723,51.3013,286704.0
2024-07-30 09:35:00,53.05,53.09,53.04,53.07,28167.0,51.3013,51.34,51.2916,51.3207,28167.0
2024-07-30 09:40:00,53.08,53.11,53.04,53.05,76524.0,51.3303,51.3593,51.2916,51.3013,76524.0
2024-07-30 09:45:00,53.06,53.07,53.02,53.05,111072.0,51.311,51.3207,51.2723,51.3013,111072.0
2024-07-30 09:50:00,53.05,53.06,53.02,53.03,77011.0,51.3013,51.311,51.2723,51.282,77011.0
2024-07-30 09:55:00,53.03,53.04,53.01,53.04,41086.0,51.282,51.2916,51.2626,51.2916,41086.0
2024-07-30 10:00:00,53.03,53.03,52.93,52.96,154136.0,51.282,51.282,51.1853,51.2143,154136.0
2024-07-30 10:05:00,52.97,53.02,52.96,52.97,59191.0,51.224,51.2723,51.2143,51.224,59191.0
2024-07-30 10:10:00,52.97,52.99,52.95,52.98,93028.0,51.224,51.2433,51.2046,51.2336,93028.0
2024-07-30 10:15:00,52.98,53.01,52.97,52.98,53947.0,51.2336,51.2626,51.224,51.2336,53947.0
2024-07-30 10:20:00,52.99,53.0,52.97,52.98,82476.0,51.2433,51.253,51.224,51.2336,82476.0
2024-07-30 10:25:00,52.98,53.0,52.96,52.96,61634.0,51.2336,51.253,51.2143,51.2143,61634.0
2024-07-30 10:30:00,52.96,52.98,52.95,52.96,351182.0,51.2143,51.2336,51.2046,51.2143,351182.0
2024-07-30 10:35:00,52.96,52.97,52.91,52.95,253439.0,51.2143,51.224,51.1659,51.2046,253439.0
2024-07-30 10:40:00,52.95,52.95,52.91,52.94,170736.0,51.2046,51.2046,51.1659,51.1949,170736.0
2024-07-30 10:45:00,52.93,52.96,52.92,52.93,291679.0,51.1853,51.2143,51.1756,51.1853,291679.0
2024-07-30 10:50:00,52.94,52.95,52.9,52.93,107286.0,51.1949,51.2046,51.1563,51.1853,107286.0
2024-07-30 10:55:00,52.93,52.94,52.88,52.89,43334.0,51.1853,51.1949,51.1369,51.1466,43334.0
2024-07-30 11:00:00,52.89,52.9,52.79,52.8,266866.0,51.1466,51.1563,51.0499,51.0596,266866.0
2024-07-30 11:05:00,52.8,52.82,52.77,52.82,220226.0,51.0596,51.0789,51.0305,51.0789,220226.0
2024-07-30 11:10:00,52.81,52.86,52.8,52.84,88036.0,51.0692,51.1176,51.0596,51.0982,88036.0
2024-07-30 11:15:00,52.84,52.86,52.82,52.86,41903.0,51.0982,51.1176,51.0789,51.1176,41903.0
2024-07-30 11:20:00,52.87,52.87,52.84,52.86,44706.0,51.1272,51.1272,51.0982,51.1176,44706.0
2024-07-30 11:25:00,52.87,52.88,52.84,52.84,37648.0,51.1272,51.1369,51.0982,51.0982,37648.0
2024-07-30 11:30:00,52.85,52.86,52.82,52.84,84918.0,51.1079,51.1176,51.0789,51.0982,84918.0
2024-07-30 11:35:00,52.83,52.85,52.78,52.79,31079.0,51.0886,51.1079,51.0402,51.0499,31079.0
2024-07-30 11:40:00,52.79,52.8,52.77,52.79,54728.0,51.0499,51.0596,51.0305,51.0499,54728.0
2024-07-30 11:45:00,52.78,52.79,52.76,52.78,83815.0,51.0402,51.0499,51.0209,51.0402,83815.0
2024-07-30 11:50:00,52.77,52.77,52.75,52.77,30447.0,51.0305,51.0305,51.0112,51.0305,30447.0
2024-07-30 11:55:00,52.77,52.77,52.74,52.76,20008.0,51.0305,51.0305,51.0015,51.0209,20008.0
2024-07-30 12:00:00,52.76,52.78,52.73,52.75,68084.0,51.0209,51.0402,50.9919,51.0112,68084.0
2024-07-30 12:05:00,52.75,52.81,52.74,52.8,37352.0,51.0112,51.0692,51.0015,51.0596,37352.0
2024-07-30 12:10:00,52.8,52.81,52.77,52.78,17930.0,51.0596,51.0692,51.0305,51.0402,17930.0
2024-07-30 12:15:00,52.78,52.8,52.76,52.8,52631.0,51.0402,51.0596,51.0209,51.0596,52631.0
2024-07-30 12:20:00,52.8,52.8,52.76,52.77,13136.0,51.0596,51.0596,51.0209,51.0305,13136.0
2024-07-30 12:25:00,52.77,52.8,52.76,52.8,20832.0,51.0305,51.0596,51.0209,51.0596,20832.0
2024-07-30 12:30:00,52.8,52.8,52.77,52.78,11455.0,51.0596,51.0596,51.0305,51.0402,11455.0
2024-07-30 12:35:00,52.78,52.83,52.77,52.82,43884.0,51.0402,51.0886,51.0305,51.0789,43884.0
2024-07-30 12:40:00,52.82,52.84,52.81,52.82,15199.0,51.0789,51.0982,51.0692,51.0789,15199.0
2024-07-30 12:45:00,52.82,52.83,52.8,52.8,36550.0,51.0789,51.0886,51.0596,51.0596,36550.0
2024-07-30 12:50:00,52.8,52.81,52.73,52.74,23818.0,51.0596,51.0692,50.9919,51.0015,23818.0
2024-07-30 12:55:00,52.74,52.76,52.7,52.7,109250.0,51.0015,51.0209,50.9629,50.9629,109250.0
2024-07-30 13:00:00,52.7,52.7,52.66,52.69,21809.0,50.9629,50.9629,50.9242,50.9532,21809.0
2024-07-30 13:05:00,52.68,52.71,52.67,52.71,20098.0,50.9435,50.9725,50.9338,50.9725,20098.0
2024-07-30 13:10:00,52.72,52.74,52.7,52.74,20834.0,50.9822,51.0015,50.9629,51.0015,20834.0
2024-07-30 13:15:00,52.74,52.76,52.73,52.76,18926.0,51.0015,51.0209,50.9919,51.0209,18926.0
2024-07-30 13:20:00,52.76,52.81,52.75,52.8,21330.0,51.0209,51.0692,51.0112,51.0596,21330.0
2024-07-30 13:25:00,52.8,52.8,52.76,52.78,25169.0,51.0596,51.0596,51.0209,51.0402,25169.0
2024-07-30 13:30:00,52.78,52.79,52.76,52.78,22332.0,51.0402,51.0499,51.0209,51.0402,22332.0
2024-07-30 13:35:00,52.77,52.81,52.76,52.8,29463.0,51.0305,51.0692,51.0209,51.0596,29463.0
2024-07-30 13:40:00,52.8,52.8,52.77,52.79,27370.0,51.0596,51.0596,51.0305,51.0499,27370.0
2024-07-30 13:45:00,52.8,52.8,52.77,52.79,15020.0,51.0596,51.0596,51.0305,51.0499,15020.0
2024-07-30 13:50:00,52.79,52.79,52.76,52.77,14179.0,51.0499,51.0499,51.0209,51.0305,14179.0
2024-07-30 13:55:00,52.77,52.79,52.76,52.78,105333.0,51.0305,51.0499,51.0209,51.0402,105333.0
2024-07-30 14:00:00,52.79,52.8,52.77,52.79,19895.0,51.0499,51.0596,51.0305,51.0499,19895.0
2024-07-30 14:05:00,52.79,52.81,52.78,52.8,18513.0,51.0499,51.0692,51.0402,51.0596,18513.0
2024-07-30 14:10:00,52.8,52.82,52.8,52.81,27386.0,51.0596,51.0789,51.0596,51.0692,27386.0
2024-07-30 14:15:00,52.82,52.85,52.81,52.83,33242.0,51.0789,51.1079,51.0692,51.0886,33242.0
2024-07-30 14:20:00,52.84,52.85,52.82,52.85,28662.0,51.0982,51.1079,51.0789,51.1079,28662.0
2024-07-30 14:25:00,52.85,52.85,52.81,52.83,21136.0,51.1079,51.1079,51.0692,51.0886,21136.0
2024-07-30 14:30:00,52.83,52.84,52.8,52.81,40384.0,51.0886,51.0982,51.0596,51.0692,40384.0
2024-07-30 14:35:00,52.82,52.85,52.81,52.84,36027.0,51.0789,51.1079,51.0692,51.0982,36027.0
2024-07-30 14:40:00,52.85,52.85,52.83,52.85,41158.0,51.1079,51.1079,51.0886,51.1079,41158.0
2024-07-30 14:45:00,52.84,52.85,52.8,52.8,38606.0,51.0982,51.1079,51.0596,51.0596,38606.0
2024-07-30 14:50:00,52.81,52.83,52.8,52.82,19827.0,51.0692,51.0886,51.0596,51.0789,19827.0
2024-07-30 14:55:00,52.82,52.83,52.79,52.81,27494.0,51.0789,51.0886,51.0499,51.0692,27494.0
2024-07-30 15:00:00,52.81,52.81,52.78,52.8,40441.0,51.0692,51.0692,51.0402,51.0596,40441.0
2024-07-30 15:05:00,52.79,52.81,52.79,52.8,50584.0,51.0499,51.0692,51.0499,51.0596,50584.0
2024-07-30 15:10:00,52.8,52.82,52.78,52.79,74737.0,51.0596,51.0789,51.0402,51.0499,74737.0
2024-07-30 15:15:00,52.79,52.82,52.79,52.82,37482.0,51.0499,51.0789,51.0499,51.0789,37482.0
2024-07-30 15:20:00,52.82,52.84,52.81,52.83,49156.0,51.0789,51.0982,51.0692,51.0886,49156.0
2024-07-30 15:25:00,52.83,52.84,52.81,52.83,50441.0,51.0886,51.0982,51.0692,51.0886,50441.0
2024-07-30 15:30:00,52.82,52.83,52.8,52.81,47413.0,51.0789,51.0886,51.0596,51.0692,47413.0
2024-07-30 15:35:00,52.81,52.83,52.8,52.8,28781.0,51.0692,51.0886,51.0596,51.0596,28781.0
2024-07-30 15:40:00,52.81,52.85,52.8,52.85,33405.0,51.0692,51.1079,51.0596,51.1079,33405.0
2024-07-30 15:45:00,52.85,52.91,52.83,52.89,57165.0,51.1079,51.1659,51.0886,51.1466,57165.0
2024-07-30 15:50:00,52.9,52.91,52.86,52.88,78266.0,51.1563,51.1659,51.1176,51.1369,78266.0
2024-07-30 15:55:00,52.88,52.89,52.84,52.85,79674.0,51.1369,51.1466,51.0982,51.1079,79674.0
2024-07-31 09:30:00,53.88,53.99,53.88,53.94,185302.0,52.104,52.2103,52.104,52.162,185302.0
2024-07-31 09:35:00,53.94,53.98,53.9,53.9,256638.0,52.162,52.2007,52.1233,52.1233,256638.0
2024-07-31 09:40:00,53.91,53.94,53.85,53.86,54824.0,52.133,52.162,52.0749,52.0846,54824.0
2024-07-31 09:45:00,53.86,53.89,53.84,53.85,125049.0,52.0846,52.1136,52.0653,52.0749,125049.0
2024-07-31 09:50:00,53.85,53.87,53.83,53.86,41892.0,52.0749,52.0943,52.0556,52.0846,41892.0
2024-07-31 09:55:00,53.85,53.87,53.81,53.82,32926.0,52.0749,52.0943,52.0363,52.0459,32926.0
2024-07-31 10:00:00,53.83,53.86,53.8,53.8,59112.0,52.0556,52.0846,52.0266,52.0266,59112.0
2024-07-31 10:05:00,53.81,53.84,53.8,53.84,44061.0,52.0363,52.0653,52.0266,52.0653,44061.0
2024-07-31 10:10:00,53.85,53.89,53.84,53.87,21704.0,52.0749,52.1136,52.0653,52.0943,21704.0
2024-07-31 10:15:00,53.88,53.94,53.88,53.93,31296.0,52.104,52.162,52.104,52.1523,31296.0
2024-07-31 10:20:00,53.93,53.94,53.88,53.91,80977.0,52.1523,52.162,52.104,52.133,80977.0
2024-07-31 10:25:00,53.91,53.92,53.89,53.91,433100.0,52.133,52.1426,52.1136,52.133,433100.0
2024-07-31 10:30:00,53.91,53.93,53.89,53.91,38552.0,52.133,52.1523,52.1136,52.133,38552.0
2024-07-31 10:35:00,53.91,53.93,53.9,53.92,154446.0,52.133,52.1523,52.1233,52.1426,154446.0
2024-07-31 10:40:00,53.91,53.92,53.86,53.87,34453.0,52.133,52.1426,52.0846,52.0943,34453.0
2024-07-31 10:45:00,53.87,53.9,53.87,53.88,42893.0,52.0943,52.1233,52.0943,52.104,42893.0
2024-07-31 10:50:00,53.88,53.88,53.81,53.82,63724.0,52.104,52.104,52.0363,52.0459,63724.0
2024-07-31 10:55:00,53.83,53.88,53.82,53.87,41622.0,52.0556,52.104,52.0459,52.0943,41622.0
2024-07-31 11:00:00,53.87,53.88,53.84,53.85,28221.0,52.0943,52.104,52.0653,52.0749,28221.0
2024-07-31 11:05:00,53.85,53.87,53.84,53.86,40310.0,52.0749,52.0943,52.0653,52.0846,40310.0
2024-07-31 11:10:00,53.86,53.88,53.86,53.88,31395.0,52.0846,52.104,52.0846,52.104,31395.0
2024-07-31 11:15:00,53.88,53.92,53.88,53.91,18713.0,52.104,52.1426,52.104,52.133,18713.0
2024-07-31 11:20:00,53.9,53.91,53.87,53.9,36659.0,52.1233,52.133,52.0943,52.1233,36659.0
2024-07-31 11:25:00,53.89,53.93,53.89,53.89,145983.0,52.1136,52.1523,52.1136,52.1136,145983.0
2024-07-31 11:30:00,53.9,53.93,53.89,53.92,131086.0,52.1233,52.1523,52.1136,52.1426,131086.0
2024-07-31 11:35:00,53.92,53.93,53.91,53.92,24799.0,52.1426,52.1523,52.133,52.1426,24799.0
2024-07-31 11:40:00,53.92,53.94,53.91,53.94,18734.0,52.1426,52.162,52.133,52.162,18734.0
2024-07-31 11:45:00,53.93,53.95,53.92,53.93,20340.0,52.1523,52.1716,52.1426,52.1523,20340.0
2024-07-31 11:50:00,53.94,53.94,53.91,53.93,11603.0,52.162,52.162,52.133,52.1523,11603.0
2024-07-31 11:55:00,53.93,53.94,53.91,53.93,14854.0,52.1523,52.162,52.133,52.1523,14854.0
2024-07-31 12:00:00,53.92,53.95,53.92,53.93,31079.0,52.1426,52.1716,52.1426,52.1523,31079.0
2024-07-31 12:05:00,53.94,53.94,53.92,53.93,21995.0,52.162,52.162,52.1426,52.1523,21995.0
2024-07-31 12:10:00,53.93,53.95,53.92,53.95,37441.0,52.1523,52.1716,52.1426,52.1716,37441.0
2024-07-31 12:15:00,53.95,53.98,53.95,53.97,49147.0,52.1716,52.2007,52.1716,52.191,49147.0
2024-07-31 12:20:00,53.96,53.98,53.96,53.98,8611.0,52.1813,52.2007,52.1813,52.2007,8611.0
2024-07-31 12:25:00,53.97,53.97,53.94,53.96,19016.0,52.191,52.191,52.162,52.1813,19016.0
2024-07-31 12:30:00,53.96,53.97,53.94,53.95,22452.0,52.1813,52.191,52.162,52.1716,22452.0
2024-07-31 12:35:00,53.95,53.96,53.94,53.95,19997.0,52.1716,52.1813,52.162,52.1716,19997.0
2024-07-31 12:40:00,53.95,53.96,53.93,53.95,15653.0,52.1716,52.1813,52.1523,52.1716,15653.0
2024-07-31 12:45:00,53.95,53.97,53.94,53.97,17823.0,52.1716,52.191,52.162,52.191,17823.0
2024-07-31 12:50:00,53.97,53.97,53.94,53.95,24992.0,52.191,52.191,52.162,52.1716,24992.0
2024-07-31 12:55:00,53.95,53.96,53.93,53.94,13968.0,52.1716,52.1813,52.1523,52.162,13968.0
2024-07-31 13:00:00,53.94,53.96,53.93,53.95,23255.0,52.162,52.1813,52.1523,52.1716,23255.0
2024-07-31 13:05:00,53.95,53.96,53.94,53.95,16205.0,52.1716,52.1813,52.162,52.1716,16205.0
2024-07-31 13:10:00,53.95,53.96,53.93,53.94,26592.0,52.1716,52.1813,52.1523,52.162,26592.0
2024-07-31 13:15:00,53.95,53.95,53.92,53.94,41982.0,52.1716,52.1716,52.1426,52.162,41982.0
2024-07-31 13:20:00,53.94,53.94,53.91,53.91,99754.0,52.162,52.162,52.133,52.133,99754.0
2024-07-31 13:25:00,53.91,53.91,53.88,53.9,15436.0,52.133,52.133,52.104,52.1233,15436.0
2024-07-31 13:30:00,53.9,53.9,53.84,53.85,36676.0,52.1233,52.1233,52.0653,52.0749,36676.0
2024-07-31 13:35:00,53.85,53.87,53.84,53.85,56785.0,52.0749,52.0943,52.0653,52.0749,56785.0
2024-07-31 13:40:00,53.84,53.87,53.8,53.83,54613.0,52.0653,52.0943,52.0266,52.0556,54613.0
2024-07-31 13:45:00,53.83,53.83,53.81,53.83,23371.0,52.0556,52.0556,52.0363,52.0556,23371.0
2024-07-31 13:50:00,53.82,53.86,53.82,53.85,35636.0,52.0459,52.0846,52.0459,52.0749,35636.0
2024-07-31 13:55:00,53.86,53.86,53.82,53.83,126450.0,52.0846,52.0846,52.0459,52.0556,126450.0
2024-07-31 14:00:00,53.84,53.85,53.76,53.83,173671.0,52.0653,52.0749,51.9879,52.0556,173671.0
2024-07-31 14:05:00,53.83,53.84,53.79,53.82,35442.0,52.0556,52.0653,52.0169,52.0459,35442.0
2024-07-31 14:10:00,53.82,53.83,53.77,53.8,24418.0,52.0459,52.0556,51.9976,52.0266,24418.0
2024-07-31 14:15:00,53.8,53.82,53.77,53.81,45140.0,52.0266,52.0459,51.9976,52.0363,45140.0
2024-07-31 14:20:00,53.8,53.83,53.8,53.82,42007.0,52.0266,52.0556,52.0266,52.0459,42007.0
2024-07-31 14:25:00,53.84,53.85,53.82,53.84,204632.0,52.0653,52.0749,52.0459,52.0653,204632.0
2024-07-31 14:30:00,53.85,53.95,53.84,53.93,108665.0,52.0749,52.1716,52.0653,52.1523,108665.0
2024-07-31 14:35:00,53.94,53.94,53.85,53.94,177394.0,52.162,52.162,52.0749,52.162,177394.0
2024-07-31 14:40:00,53.95,54.06,53.95,54.05,143499.0,52.1716,52.278,52.1716,52.2684,143499.0
2024-07-31 14:45:00,54.05,54.06,54.0,54.06,38239.0,52.2684,52.278,52.22,52.278,38239.0
2024-07-31 14:50:00,54.07,54.08,54.03,54.05,83242.0,52.2877,52.2974,52.249,52.2684,83242.0
2024-07-31 14:55:00,54.05,54.09,54.03,54.08,69627.0,52.2684,52.307,52.249,52.2974,69627.0
2024-07-31 15:00:00,54.07,54.12,54.06,54.07,87885.0,52.2877,52.336,52.278,52.2877,87885.0
2024-07-31 15:05:00,54.07,54.09,54.04,54.05,86649.0,52.2877,52.307,52.2587,52.2684,86649.0
2024-07-31 15:10:00,54.04,54.07,54.02,54.05,127423.0,52.2587,52.2877,52.2393,52.2684,127423.0
2024-07-31 15:15:00,54.05,54.08,53.96,53.98,116813.0,52.2684,52.2974,52.1813,52.2007,116813.0
2024-07-31 15:20:00,53.98,54.02,53.96,53.96,185128.0,52.2007,52.2393,52.1813,52.1813,185128.0
2024-07-31 15:25:00,53.96,53.99,53.91,53.91,113984.0,52.1813,52.2103,52.133,52.133,113984.0
2024-07-31 15:30:00,53.9,53.94,53.88,53.93,144339.0,52.1233,52.162,52.104,52.1523,144339.0
2024-07-31 15:35:00,53.93,53.97,53.91,53.94,144822.0,52.1523,52.191,52.133,52.162,144822.0
2024-07-31 15:40:00,53.94,54.02,53.93,54.01,87850.0,52.162,52.2393,52.1523,52.2297,87850.0
2024-07-31 15:45:00,54.01,54.03,53.96,53.99,101162.0,52.2297,52.249,52.1813,52.2103,101162.0
2024-07-31 15:50:00,53.99,54.02,53.91,53.97,213899.0,52.2103,52.2393,52.133,52.191,213899.0
2024-07-31 15:55:00,53.97,53.98,53.93,53.93,345557.0,52.191,52.2007,52.1523,52.1523,345557.0
2024-08-01 09:30:00,53.76,53.76,53.64,53.75,126909.0,51.9879,51.9879,51.8719,51.9782,126909.0
2024-08-01 09:35:00,53.75,53.78,53.71,53.77,70536.0,51.9782,52.0073,51.9396,51.9976,70536.0
2024-08-01 09:40:00,53.76,53.82,53.75,53.81,38119.0,51.9879,52.0459,51.9782,52.0363,38119.0
2024-08-01 09:45:00,53.8,53.82,53.78,53.79,115454.0,52.0266,52.0459,52.0073,52.0169,115454.0
2024-08-01 09:50:00,53.79,53.79,53.74,53.77,48966.0,52.0169,52.0169,51.9686,51.9976,48966.0
2024-08-01 09:55:00,53.75,53.79,53.75,53.78,107605.0,51.9782,52.0169,51.9782,52.0073,107605.0
2024-08-01 10:00:00,53.77,53.81,53.75,53.75,98239.0,51.9976,52.0363,51.9782,51.9782,98239.0
2024-08-01 10:05:00,53.75,53.75,53.64,53.65,82469.0,51.9782,51.9782,51.8719,51.8815,82469.0
2024-08-01 10:10:00,53.65,53.7,53.63,53.67,108309.0,51.8815,51.9299,51.8622,51.9009,108309.0
2024-08-01 10:15:00,53.66,53.66,53.6,53.61,31770.0,51.8912,51.8912,51.8332,51.8429,31770.0
2024-08-01 10:20:00,53.61,53.62,53.52,53.56,70875.0,51.8429,51.8525,51.7558,51.7945,70875.0
2024-08-01 10:25:00,53.55,53.57,53.5,53.5,423305.0,51.7848,51.8042,51.7365,51.7365,423305.0
2024-08-01 10:30:00,53.5,53.51,53.47,53.5,190167.0,51.7365,51.7462,51.7075,51.7365,190167.0
2024-08-01 10:35:00,53.49,53.5,53.44,53.48,246392.0,51.7268,51.7365,51.6785,51.7171,246392.0
2024-08-01 10:40:00,53.48,53.49,53.45,53.46,204367.0,51.7171,51.7268,51.6881,51.6978,204367.0
2024-08-01 10:45:00,53.46,53.47,53.4,53.4,139335.0,51.6978,51.7075,51.6398,51.6398,139335.0
2024-08-01 10:50:00,53.41,53.45,53.41,53.42,166264.0,51.6494,51.6881,51.6494,51.6591,166264.0
2024-08-01 10:55:00,53.42,53.47,53.4,53.41,45656.0,51.6591,51.7075,51.6398,51.6494,45656.0
2024-08-01 11:00:00,53.41,53.41,53.35,53.36,24217.0,51.6494,51.6494,51.5914,51.6011,24217.0
2024-08-01 11:05:00,53.36,53.37,53.32,53.34,74881.0,51.6011,51.6108,51.5624,51.5818,74881.0
2024-08-01 11:10:00,53.34,53.36,53.34,53.35,89681.0,51.5818,51.6011,51.5818,51.5914,89681.0
2024-08-01 11:15:00,53.35,53.4,53.34,53.38,130313.0,51.5914,51.6398,51.5818,51.6204,130313.0
2024-08-01 11:20:00,53.38,53.38,53.31,53.33,170924.0,51.6204,51.6204,51.5527,51.5721,170924.0
2024-08-01 11:25:00,53.33,53.36,53.3,53.3,95833.0,51.5721,51.6011,51.5431,51.5431,95833.0
2024-08-01 11:30:00,53.31,53.34,53.29,53.31,40325.0,51.5527,51.5818,51.5334,51.5527,40325.0
2024-08-01 11:35:00,53.3,53.31,53.27,53.28,34055.0,51.5431,51.5527,51.5141,51.5237,34055.0
2024-08-01 11:40:00,53.28,53.28,53.22,53.24,40958.0,51.5237,51.5237,51.4657,51.4851,40958.0
2024-08-01 11:45:00,53.24,53.24,53.19,53.22,58599.0,51.4851,51.4851,51.4367,51.4657,58599.0
2024-08-01 11:50:00,53.23,53.26,53.21,53.25,36263.0,51.4754,51.5044,51.456,51.4947,36263.0
2024-08-01 11:55:00,53.25,53.28,53.23,53.23,31025.0,51.4947,51.5237,51.4754,51.4754,31025.0
2024-08-01 12:00:00,53.23,53.26,53.21,53.26,43028.0,51.4754,51.5044,51.456,51.5044,43028.0
2024-08-01 12:05:00,53.26,53.29,53.24,53.27,36641.0,51.5044,51.5334,51.4851,51.5141,36641.0
2024-08-01 12:10:00,53.27,53.27,53.24,53.27,120948.0,51.5141,51.5141,51.4851,51.5141,120948.0
2024-08-01 12:15:00,53.28,53.3,53.26,53.27,30659.0,51.5237,51.5431,51.5044,51.5141,30659.0
2024-08-01 12:20:00,53.27,53.27,53.18,53.18,19987.0,51.5141,51.5141,51.427,51.427,19987.0
2024-08-01 12:25:00,53.18,53.21,53.16,53.21,127047.0,51.427,51.456,51.4077,51.456,127047.0
2024-08-01 12:30:00,53.21,53.21,53.16,53.16,49687.0,51.456,51.456,51.4077,51.4077,49687.0
2024-08-01 12:35:00,53.16,53.2,53.15,53.15,27104.0,51.4077,51.4464,51.398,51.398,27104.0
2024-08-01 12:40:00,53.14,53.14,53.09,53.12,33829.0,51.3883,51.3883,51.34,51.369,33829.0
2024-08-01 12:45:00,53.12,53.13,53.09,53.1,29825.0,51.369,51.3787,51.34,51.3497,29825.0
2024-08-01 12:50:00,53.11,53.13,53.07,53.12,130755.0,51.3593,51.3787,51.3207,51.369,130755.0
2024-08-01 12:55:00,53.11,53.14,53.1,53.11,52328.0,51.3593,51.3883,51.3497,51.3593,52328.0
2024-08-01 13:00:00,53.11,53.12,53.08,53.11,60300.0,51.3593,51.369,51.3303,51.3593,60300.0
2024-08-01 13:05:00,53.1,53.1,53.04,53.06,68253.0,51.3497,51.3497,51.2916,51.311,68253.0
2024-08-01 13:10:00,53.05,53.06,53.02,53.02,35572.0,51.3013,51.311,51.2723,51.2723,35572.0
2024-08-01 13:15:00,53.02,53.06,53.01,53.02,237741.0,51.2723,51.311,51.2626,51.2723,237741.0
2024-08-01 13:20:00,53.01,53.02,52.98,53.0,88524.0,51.2626,51.2723,51.2336,51.253,88524.0
2024-08-01 13:25:00,53.0,53.03,52.98,53.02,44918.0,51.253,51.282,51.2336,51.2723,44918.0
2024-08-01 13:30:00,53.01,53.02,52.99,53.0,65620.0,51.2626,51.2723,51.2433,51.253,65620.0
2024-08-01 13:35:00,53.0,53.02,52.95,52.95,96515.0,51.253,51.2723,51.2046,51.2046,96515.0
2024-08-01 13:40:00,52.96,52.98,52.94,52.96,100104.0,51.2143,51.2336,51.1949,51.2143,100104.0
2024-08-01 13:45:00,52.97,52.99,52.96,52.97,132781.0,51.224,51.2433,51.2143,51.224,132781.0
2024-08-01 13:50:00,52.96,53.03,52.95,53.03,76590.0,51.2143,51.282,51.2046,51.282,76590.0
2024-08-01 13:55:00,53.03,53.08,53.01,53.08,84049.0,51.282,51.3303,51.2626,51.3303,84049.0
2024-08-01 14:00:00,53.07,53.08,53.03,53.04,62805.0,51.3207,51.3303,51.282,51.2916,62805.0
2024-08-01 14:05:00,53.04,53.08,53.03,53.04,270535.0,51.2916,51.3303,51.282,51.2916,270535.0
2024-08-01 14:10:00,53.03,53.05,53.01,53.02,147469.0,51.282,51.3013,51.2626,51.2723,147469.0
2024-08-01 14:15:00,53.02,53.02,52.97,52.97,29104.0,51.2723,51.2723,51.224,51.224,29104.0
2024-08-01 14:20:00,52.98,53.03,52.98,53.0,68727.0,51.2336,51.282,51.2336,51.253,68727.0
2024-08-01 14:25:00,53.0,53.0,52.94,52.97,112284.0,51.253,51.253,51.1949,51.224,112284.0
2024-08-01 14:30:00,52.96,52.97,52.93,52.94,170040.0,51.2143,51.224,51.1853,51.1949,170040.0
2024-08-01 14:35:00,52.94,52.97,52.93,52.96,128356.0,51.1949,51.224,51.1853,51.2143,128356.0
2024-08-01 14:40:00,52.96,52.99,52.93,52.94,104826.0,51.2143,51.2433,51.1853,51.1949,104826.0
2024-08-01 14:45:00,52.94,52.95,52.91,52.92,142765.0,51.1949,51.2046,51.1659,51.1756,142765.0
2024-08-01 14:50:00,52.91,52.94,52.9,52.9,48288.0,51.1659,51.1949,51.1563,51.1563,48288.0
2024-08-01 14:55:00,52.91,52.94,52.89,52.91,105371.0,51.1659,51.1949,51.1466,51.1659,105371.0
2024-08-01 15:00:00,52.91,52.95,52.9,52.92,46633.0,51.1659,51.2046,51.1563,51.1756,46633.0
2024-08-01 15:05:00,52.93,52.94,52.89,52.94,100524.0,51.1853,51.1949,51.1466,51.1949,100524.0
2024-08-01 15:10:00,52.93,52.98,52.93,52.96,136776.0,51.1853,51.2336,51.1853,51.2143,136776.0
2024-08-01 15:15:00,52.95,52.97,52.93,52.97,72244.0,51.2046,51.224,51.1853,51.224,72244.0
2024-08-01 15:20:00,52.97,52.98,52.95,52.98,98474.0,51.224,51.2336,51.2046,51.2336,98474.0
2024-08-01 15:25:00,52.98,53.01,52.97,53.01,101839.0,51.2336,51.2626,51.224,51.2626,101839.0
2024-08-01 15:30:00,53.01,53.04,53.01,53.02,230811.0,51.2626,51.2916,51.2626,51.2723,230811.0
2024-08-01 15:35:00,53.02,53.06,53.01,53.06,152275.0,51.2723,51.311,51.2626,51.311,152275.0
2024-08-01 15:40:00,53.06,53.06,53.02,53.02,199327.0,51.311,51.311,51.2723,51.2723,199327.0
2024-08-01 15:45:00,53.03,53.09,53.02,53.08,230562.0,51.282,51.34,51.2723,51.3303,230562.0
2024-08-01 15:50:00,53.08,53.11,53.04,53.05,201342.0,51.3303,51.3593,51.2916,51.3013,201342.0
2024-08-01 15:55:00,53.05,53.08,53.04,53.07,727215.0,51.3013,51.3303,51.2916,51.3207,727215.0
2024-08-02 09:30:00,52.27,52.33,52.15,52.16,167671.0,50.547,50.605,50.431,50.4407,167671.0
2024-08-02 09:35:00,52.16,52.31,52.16,52.31,129551.0,50.4407,50.5857,50.4407,50.5857,129551.0
2024-08-02 09:40:00,52.3,52.37,52.3,52.31,403836.0,50.576,50.6437,50.576,50.5857,403836.0
2024-08-02 09:45:00,52.32,52.34,52.24,52.32,301714.0,50.5954,50.6147,50.518,50.5954,301714.0
2024-08-02 09:50:00,52.32,52.39,52.29,52.29,133334.0,50.5954,50.6631,50.5664,50.5664,133334.0
2024-08-02 09:55:00,52.29,52.31,52.25,52.29,50555.0,50.5664,50.5857,50.5277,50.5664,50555.0
2024-08-02 10:00:00,52.29,52.31,52.24,52.25,213768.0,50.5664,50.5857,50.518,50.5277,213768.0
2024-08-02 10:05:00,52.24,52.25,52.11,52.13,262949.0,50.518,50.5277,50.3923,50.4116,262949.0
2024-08-02 10:10:00,52.13,52.13,52.05,52.06,218302.0,50.4116,50.4116,50.3343,50.3439,218302.0
2024-08-02 10:15:00,52.06,52.16,52.05,52.1,169262.0,50.3439,50.4407,50.3343,50.3826,169262.0
2024-08-02 10:20:00,52.11,52.14,52.09,52.1,186161.0,50.3923,50.4213,50.373,50.3826,186161.0
2024-08-02 10:25:00,52.1,52.19,52.08,52.14,185567.0,50.3826,50.4697,50.3633,50.4213,185567.0
2024-08-02 10:30:00,52.14,52.19,52.1,52.11,354954.0,50.4213,50.4697,50.3826,50.3923,354954.0
2024-08-02 10:35:00,52.11,52.12,52.04,52.04,245610.0,50.3923,50.402,50.3246,50.3246,245610.0
2024-08-02 10:40:00,52.04,52.11,52.03,52.08,119086.0,50.3246,50.3923,50.3149,50.3633,119086.0
2024-08-02 10:45:00,52.08,52.15,52.07,52.14,70525.0,50.3633,50.431,50.3536,50.4213,70525.0
2024-08-02 10:50:00,52.14,52.16,52.06,52.07,82533.0,50.4213,50.4407,50.3439,50.3536,82533.0
2024-08-02 10:55:00,52.07,52.08,52.02,52.04,89240.0,50.3536,50.3633,50.3053,50.3246,89240.0
2024-08-02 11:00:00,52.03,52.07,52.01,52.04,202446.0,50.3149,50.3536,50.2956,50.3246,202446.0
2024-08-02 11:05:00,52.04,52.06,52.02,52.05,127611.0,50.3246,50.3439,50.3053,50.3343,127611.0
2024-08-02 11:10:00,52.05,52.12,52.03,52.07,162160.0,50.3343,50.402,50.3149,50.3536,162160.0
2024-08-02 11:15:00,52.08,52.11,52.07,52.09,161482.0,50.3633,50.3923,50.3536,50.373,161482.0
2024-08-02 11:20:00,52.09,52.12,52.04,52.11,145906.0,50.373,50.402,50.3246,50.3923,145906.0
2024-08-02 11:25:00,52.09,52.11,52.04,52.1,151780.0,50.373,50.3923,50.3246,50.3826,151780.0
2024-08-02 11:30:00,52.1,52.15,52.09,52.13,112642.0,50.3826,50.431,50.373,50.4116,112642.0
2024-08-02 11:35:00,52.12,52.21,52.11,52.16,76865.0,50.402,50.489,50.3923,50.4407,76865.0
2024-08-02 11:40:00,52.16,52.26,52.15,52.25,67017.0,50.4407,50.5374,50.431,50.5277,67017.0
2024-08-02 11:45:00,52.25,52.29,52.2,52.23,172322.0,50.5277,50.5664,50.4793,50.5083,172322.0
2024-08-02 11:50:00,52.23,52.26,52.19,52.2,187810.0,50.5083,50.5374,50.4697,50.4793,187810.0
2024-08-02 11:55:00,52.2,52.29,52.19,52.23,169962.0,50.4793,50.5664,50.4697,50.5083,169962.0
2024-08-02 12:00:00,52.24,52.25,52.18,52.22,68610.0,50.518,50.5277,50.46,50.4987,68610.0
2024-08-02 12:05:00,52.22,52.24,52.17,52.19,124293.0,50.4987,50.518,50.4503,50.4697,124293.0
2024-08-02 12:10:00,52.19,52.19,52.14,52.17,104213.0,50.4697,50.4697,50.4213,50.4503,104213.0
2024-08-02 12:15:00,52.17,52.23,52.16,52.23,88276.0,50.4503,50.5083,50.4407,50.5083,88276.0
2024-08-02 12:20:00,52.23,52.27,52.21,52.22,88945.0,50.5083,50.547,50.489,50.4987,88945.0
2024-08-02 12:25:00,52.21,52.27,52.2,52.24,62473.0,50.489,50.547,50.4793,50.518,62473.0
2024-08-02 12:30:00,52.25,52.26,52.22,52.25,73986.0,50.5277,50.5374,50.4987,50.5277,73986.0
2024-08-02 12:35:00,52.25,52.27,52.22,52.27,72395.0,50.5277,50.547,50.4987,50.547,72395.0
2024-08-02 12:40:00,52.28,52.31,52.27,52.29,101302.0,50.5567,50.5857,50.547,50.5664,101302.0
2024-08-02 12:45:00,52.28,52.3,52.25,52.27,84627.0,50.5567,50.576,50.5277,50.547,84627.0
2024-08-02 12:50:00,52.27,52.27,52.2,52.21,65828.0,50.547,50.547,50.4793,50.489,65828.0
2024-08-02 12:55:00,52.22,52.23,52.19,52.21,113557.0,50.4987,50.5083,50.4697,50.489,113557.0
2024-08-02 13:00:00,52.23,52.23,52.16,52.18,79261.0,50.5083,50.5083,50.4407,50.46,79261.0
2024-08-02 13:05:00,52.19,52.23,52.18,52.22,138347.0,50.4697,50.5083,50.46,50.4987,138347.0
2024-08-02 13:10:00,52.22,52.26,52.19,52.25,71901.0,50.4987,50.5374,50.4697,50.5277,71901.0
2024-08-02 13:15:00,52.25,52.26,52.21,52.23,58579.0,50.5277,50.5374,50.489,50.5083,58579.0
2024-08-02 13:20:00,52.23,52.23,52.17,52.18,60286.0,50.5083,50.5083,50.4503,50.46,60286.0
2024-08-02 13:25:00,52.18,52.21,52.16,52.16,61605.0,50.46,50.489,50.4407,50.4407,61605.0
2024-08-02 13:30:00,52.16,52.18,52.15,52.18,102359.0,50.4407,50.46,50.431,50.46,102359.0
2024-08-02 13:35:00,52.17,52.18,52.14,52.15,55318.0,50.4503,50.46,50.4213,50.431,55318.0
2024-08-02 13:40:00,52.15,52.16,52.13,52.16,42187.0,50.431,50.4407,50.4116,50.4407,42187.0
2024-08-02 13:45:00,52.16,52.18,52.13,52.13,71544.0,50.4407,50.46,50.4116,50.4116,71544.0
2024-08-02 13:50:00,52.13,52.14,52.11,52.12,41554.0,50.4116,50.4213,50.3923,50.402,41554.0
2024-08-02 13:55:00,52.11,52.14,52.1,52.13,60324.0,50.3923,50.4213,50.3826,50.4116,60324.0
2024-08-02 14:00:00,52.11,52.13,52.09,52.13,70411.0,50.3923,50.4116,50.373,50.4116,70411.0
2024-08-02 14:05:00,52.13,52.16,52.12,52.12,177050.0,50.4116,50.4407,50.402,50.402,177050.0
2024-08-02 14:10:00,52.13,52.16,52.12,52.15,109872.0,50.4116,50.4407,50.402,50.431,109872.0
2024-08-02 14:15:00,52.15,52.17,52.13,52.16,188549.0,50.431,50.4503,50.4116,50.4407,188549.0
2024-08-02 14:20:00,52.16,52.2,52.16,52.19,111166.0,50.4407,50.4793,50.4407,50.4697,111166.0
2024-08-02 14:25:00,52.19,52.25,52.19,52.25,114128.0,50.4697,50.5277,50.4697,50.5277,114128.0
2024-08-02 14:30:00,52.24,52.28,52.23,52.25,73693.0,50.518,50.5567,50.5083,50.5277,73693.0
2024-08-02 14:35:00,52.24,52.24,52.2,52.22,66454.0,50.518,50.518,50.4793,50.4987,66454.0
2024-08-02 14:40:00,52.22,52.24,52.21,52.22,72581.0,50.4987,50.518,50.489,50.4987,72581.0
2024-08-02 14:45:00,52.21,52.25,52.2,52.21,86811.0,50.489,50.5277,50.4793,50.489,86811.0
2024-08-02 14:50:00,52.21,52.23,52.2,52.22,43781.0,50.489,50.5083,50.4793,50.4987,43781.0
2024-08-02 14:55:00,52.23,52.25,52.2,52.21,126564.0,50.5083,50.5277,50.4793,50.489,126564.0
2024-08-02 15:00:00,52.21,52.25,52.21,52.22,115752.0,50.489,50.5277,50.489,50.4987,115752.0
2024-08-02 15:05:00,52.22,52.25,52.19,52.23,221696.0,50.4987,50.5277,50.4697,50.5083,221696.0
2024-08-02 15:10:00,52.22,52.24,52.21,52.23,93625.0,50.4987,50.518,50.489,50.5083,93625.0
2024-08-02 15:15:00,52.23,52.27,52.23,52.25,92421.0,50.5083,50.547,50.5083,50.5277,92421.0
2024-08-02 15:20:00,52.25,52.26,52.22,52.26,164189.0,50.5277,50.5374,50.4987,50.5374,164189.0
2024-08-02 15:25:00,52.26,52.31,52.25,52.3,149844.0,50.5374,50.5857,50.5277,50.576,149844.0
2024-08-02 15:30:00,52.3,52.32,52.28,52.29,137598.0,50.576,50.5954,50.5567,50.5664,137598.0
2024-08-02 15:35:00,52.28,52.29,52.22,52.22,75378.0,50.5567,50.5664,50.4987,50.4987,75378.0
2024-08-02 15:40:00,52.21,52.27,52.2,52.27,157375.0,50.489,50.547,50.4793,50.547,157375.0
2024-08-02 15:45:00,52.27,52.29,52.25,52.26,163481.0,50.547,50.5664,50.5277,50.5374,163481.0
2024-08-02 15:50:00,52.26,52.28,52.23,52.28,180441.0,50.5374,50.5567,50.5083,50.5567,180441.0
2024-08-02 15:55:00,52.28,52.32,52.28,52.32,251159.0,50.5567,50.5954,50.5567,50.5954,251159.0
2024-08-05 09:30:00,49.51,49.81,49.47,49.79,279130.0,47.878,48.1681,47.8393,48.1488,279130.0
2024-08-05 09:35:00,49.79,50.05,49.78,50.05,255537.0,48.1488,48.4002,48.1391,48.4002,255537.0
2024-08-05 09:40:00,50.04,50.04,49.85,49.94,228610.0,48.3905,48.3905,48.2068,48.2938,228610.0
2024-08-05 09:45:00,49.93,50.18,49.91,50.16,308387.0,48.2842,48.5259,48.2648,48.5066,308387.0
2024-08-05 09:50:00,50.15,50.2,50.11,50.13,642122.0,48.4969,48.5453,48.4582,48.4776,642122.0
2024-08-05 09:55:00,50.13,50.15,50.09,50.09,453768.0,48.4776,48.4969,48.4389,48.4389,453768.0
2024-08-05 10:00:00,50.1,50.48,50.08,50.4,459253.0,48.4486,48.816,48.4292,48.7387,459253.0
2024-08-05 10:05:00,50.4,50.43,50.24,50.25,325278.0,48.7387,48.7677,48.5839,48.5936,325278.0
2024-08-05 10:10:00,50.25,50.28,50.16,50.27,426662.0,48.5936,48.6226,48.5066,48.613,426662.0
2024-08-05 10:15:00,50.27,50.39,50.22,50.38,320850.0,48.613,48.729,48.5646,48.7193,320850.0
2024-08-05 10:20:00,50.38,50.4,50.23,50.28,335229.0,48.7193,48.7387,48.5743,48.6226,335229.0
2024-08-05 10:25:00,50.28,50.34,50.15,50.16,156461.0,48.6226,48.6806,48.4969,48.5066,156461.0
2024-08-05 10:30:00,50.14,50.36,50.14,50.34,116057.0,48.4872,48.7,48.4872,48.6806,116057.0
2024-08-05 10:35:00,50.35,50.4,50.3,50.36,93739.0,48.6903,48.7387,48.642,48.7,93739.0
2024-08-05 10:40:00,50.36,50.38,50.3,50.3,121091.0,48.7,48.7193,48.642,48.642,121091.0
2024-08-05 10:45:00,50.31,50.41,50.3,50.37,230911.0,48.6516,48.7483,48.642,48.7097,230911.0
2024-08-05 10:50:00,50.37,50.52,50.32,50.48,102894.0,48.7097,48.8547,48.6613,48.816,102894.0
2024-08-05 10:55:00,50.48,50.49,50.37,50.4,119419.0,48.816,48.8257,48.7097,48.7387,119419.0
2024-08-05 11:00:00,50.41,50.46,50.35,50.41,153233.0,48.7483,48.7967,48.6903,48.7483,153233.0
2024-08-05 11:05:00,50.41,50.58,50.41,50.56,454124.0,48.7483,48.9127,48.7483,48.8934,454124.0
2024-08-05 11:10:00,50.56,50.67,50.51,50.66,287000.0,48.8934,48.9998,48.845,48.9901,287000.0
2024-08-05 11:15:00,50.66,50.7,50.63,50.66,222751.0,48.9901,49.0288,48.9611,48.9901,222751.0
2024-08-05 11:20:00,50.65,50.74,50.63,50.74,90274.0,48.9804,49.0675,48.9611,49.0675,90274.0
2024-08-05 11:25:00,50.74,50.75,50.64,50.64,103482.0,49.0675,49.0771,48.9708,48.9708,103482.0
2024-08-05 11:30:00,50.64,50.71,50.62,50.67,84575.0,48.9708,49.0384,48.9514,48.9998,84575.0
2024-08-05 11:35:00,50.68,50.77,50.65,50.75,201858.0,49.0094,49.0965,48.9804,49.0771,201858.0
2024-08-05 11:40:00,50.74,50.75,50.65,50.67,54150.0,49.0675,49.0771,48.9804,48.9998,54150.0
2024-08-05 11:45:00,50.68,50.74,50.66,50.67,72893.0,49.0094,49.0675,48.9901,48.9998,72893.0
2024-08-05 11:50:00,50.66,50.69,50.63,50.67,84257.0,48.9901,49.0191,48.9611,48.9998,84257.0
2024-08-05 11:55:00,50.67,50.71,50.64,50.69,119512.0,48.9998,49.0384,48.9708,49.0191,119512.0
2024-08-05 12:00:00,50.69,50.76,50.65,50.75,113245.0,49.0191,49.0868,48.9804,49.0771,113245.0
2024-08-05 12:05:00,50.75,50.76,50.69,50.75,49597.0,49.0771,49.0868,49.0191,49.0771,49597.0
2024-08-05 12:10:00,50.75,50.82,50.74,50.81,74166.0,49.0771,49.1448,49.0675,49.1352,74166.0
2024-08-05 12:15:00,50.82,50.86,50.8,50.85,196523.0,49.1448,49.1835,49.1255,49.1738,196523.0
2024-08-05 12:20:00,50.84,50.93,50.8,50.93,166390.0,49.1642,49.2512,49.1255,49.2512,166390.0
2024-08-05 12:25:00,50.93,51.0,50.92,50.98,193116.0,49.2512,49.3189,49.2415,49.2995,193116.0
2024-08-05 12:30:00,50.98,50.98,50.86,50.87,195261.0,49.2995,49.2995,49.1835,49.1932,195261.0
2024-08-05 12:35:00,50.87,50.87,50.76,50.79,207052.0,49.1932,49.1932,49.0868,49.1158,207052.0
2024-08-05 12:40:00,50.79,50.86,50.78,50.8,142334.0,49.1158,49.1835,49.1061,49.1255,142334.0
2024-08-05 12:45:00,50.81,50.81,50.73,50.76,110055.0,49.1352,49.1352,49.0578,49.0868,110055.0
2024-08-05 12:50:00,50.76,50.77,50.7,50.7,118377.0,49.0868,49.0965,49.0288,49.0288,118377.0
2024-08-05 12:55:00,50.7,50.71,50.65,50.68,267434.0,49.0288,49.0384,48.9804,49.0094,267434.0
2024-08-05 13:00:00,50.68,50.71,50.66,50.68,239254.0,49.0094,49.0384,48.9901,49.0094,239254.0
2024-08-05 13:05:00,50.67,50.77,50.66,50.75,448353.0,48.9998,49.0965,48.9901,49.0771,448353.0
2024-08-05 13:10:00,50.76,50.79,50.71,50.77,252857.0,49.0868,49.1158,49.0384,49.0965,252857.0
2024-08-05 13:15:00,50.76,50.8,50.75,50.79,149109.0,49.0868,49.1255,49.0771,49.1158,149109.0
2024-08-05 13:20:00,50.79,50.84,50.77,50.81,142070.0,49.1158,49.1642,49.0965,49.1352,142070.0
2024-08-05 13:25:00,50.82,50.86,50.77,50.78,104859.0,49.1448,49.1835,49.0965,49.1061,104859.0
2024-08-05 13:30:00,50.78,50.84,50.77,50.83,53252.0,49.1061,49.1642,49.0965,49.1545,53252.0
2024-08-05 13:35:00,50.82,50.84,50.79,50.82,33238.0,49.1448,49.1642,49.1158,49.1448,33238.0
2024-08-05 13:40:00,50.82,50.88,50.81,50.83,58348.0,49.1448,49.2028,49.1352,49.1545,58348.0
2024-08-05 13:45:00,50.84,50.85,50.81,50.82,120604.0,49.1642,49.1738,49.1352,49.1448,120604.0
2024-08-05 13:50:00,50.83,50.85,50.79,50.8,50214.0,49.1545,49.1738,49.1158,49.1255,50214.0
2024-08-05 13:55:00,50.8,50.83,50.75,50.77,175589.0,49.1255,49.1545,49.0771,49.0965,175589.0
2024-08-05 14:00:00,50.77,50.77,50.68,50.7,160012.0,49.0965,49.0965,49.0094,49.0288,160012.0
2024-08-05 14:05:00,50.69,50.74,50.69,50.73,52551.0,49.0191,49.0675,49.0191,49.0578,52551.0
2024-08-05 14:10:00,50.73,50.77,50.68,50.69,87705.0,49.0578,49.0965,49.0094,49.0191,87705.0
2024-08-05 14:15:00,50.69,50.77,50.68,50.73,95824.0,49.0191,49.0965,49.0094,49.0578,95824.0
2024-08-05 14:20:00,50.74,50.77,50.72,50.74,90937.0,49.0675,49.0965,49.0481,49.0675,90937.0
2024-08-05 14:25:00,50.73,50.78,50.73,50.76,188462.0,49.0578,49.1061,49.0578,49.0868,188462.0
2024-08-05 14:30:00,50.76,50.79,50.74,50.75,177431.0,49.0868,49.1158,49.0675,49.0771,177431.0
2024-08-05 14:35:00,50.74,50.78,50.71,50.72,109063.0,49.0675,49.1061,49.0384,49.0481,109063.0
2024-08-05 14:40:00,50.72,50.73,50.63,50.63,39440.0,49.0481,49.0578,48.9611,48.9611,39440.0
2024-08-05 14:45:00,50.64,50.65,50.58,50.6,111296.0,48.9708,48.9804,48.9127,48.9321,111296.0
2024-08-05 14:50:00,50.61,50.68,50.61,50.62,162740.0,48.9417,49.0094,48.9417,48.9514,162740.0
2024-08-05 14:55:00,50.62,50.62,50.57,50.57,104684.0,48.9514,48.9514,48.9031,48.9031,104684.0
2024-08-05 15:00:00,50.58,50.67,50.57,50.66,238703.0,48.9127,48.9998,48.9031,48.9901,238703.0
2024-08-05 15:05:00,50.66,50.67,50.59,50.6,133611.0,48.9901,48.9998,48.9224,48.9321,133611.0
2024-08-05 15:10:00,50.6,50.63,50.59,50.6,182817.0,48.9321,48.9611,48.9224,48.9321,182817.0
2024-08-05 15:15:00,50.59,50.61,50.58,50.6,132694.0,48.9224,48.9417,48.9127,48.9321,132694.0
2024-08-05 15:20:00,50.6,50.64,50.59,50.63,291330.0,48.9321,48.9708,48.9224,48.9611,291330.0
2024-08-05 15:25:00,50.63,50.65,50.6,50.65,249981.0,48.9611,48.9804,48.9321,48.9804,249981.0
2024-08-05 15:30:00,50.65,50.68,50.6,50.64,233615.0,48.9804,49.0094,48.9321,48.9708,233615.0
2024-08-05 15:35:00,50.64,50.67,50.61,50.63,159756.0,48.9708,48.9998,48.9417,48.9611,159756.0
2024-08-05 15:40:00,50.64,50.66,50.59,50.61,201965.0,48.9708,48.9901,48.9224,48.9417,201965.0
2024-08-05 15:45:00,50.61,50.63,50.59,50.61,541045.0,48.9417,48.9611,48.9224,48.9417,541045.0
2024-08-05 15:50:00,50.61,50.67,50.6,50.66,216060.0,48.9417,48.9998,48.9321,48.9901,216060.0
2024-08-05 15:55:00,50.66,50.73,50.65,50.72,806999.0,48.9901,49.0578,48.9804,49.0481,806999.0
2024-08-06 09:30:00,50.47,50.68,50.46,50.56,815777.0,48.8064,49.0094,48.7967,48.8934,815777.0
2024-08-06 09:35:00,50.56,50.58,50.5,50.54,203147.0,48.8934,48.9127,48.8354,48.8741,203147.0
2024-08-06 09:40:00,50.54,50.57,50.43,50.48,409896.0,48.8741,48.9031,48.7677,48.816,409896.0
2024-08-06 09:45:00,50.48,50.59,50.42,50.55,384543.0,48.816,48.9224,48.758,48.8837,384543.0
2024-08-06 09:50:00,50.56,50.69,50.53,50.69,108567.0,48.8934,49.0191,48.8644,49.0191,108567.0
2024-08-06 09:55:00,50.68,50.72,50.64,50.67,126529.0,49.0094,49.0481,48.9708,48.9998,126529.0
2024-08-06 10:00:00,50.67,50.75,50.61,50.73,147037.0,48.9998,49.0771,48.9417,49.0578,147037.0
2024-08-06 10:05:00,50.73,50.83,50.69,50.83,200735.0,49.0578,49.1545,49.0191,49.1545,200735.0
2024-08-06 10:10:00,50.83,50.83,50.76,50.77,73568.0,49.1545,49.1545,49.0868,49.0965,73568.0
2024-08-06 10:15:00,50.77,50.82,50.7,50.82,109206.0,49.0965,49.1448,49.0288,49.1448,109206.0
2024-08-06 10:20:00,50.82,50.85,50.78,50.84,74497.0,49.1448,49.1738,49.1061,49.1642,74497.0
2024-08-06 10:25:00,50.84,50.85,50.77,50.77,87067.0,49.1642,49.1738,49.0965,49.0965,87067.0
2024-08-06 10:30:00,50.77,50.79,50.71,50.78,89471.0,49.0965,49.1158,49.0384,49.1061,89471.0
2024-08-06 10:35:00,50.79,50.85,50.77,50.82,54967.0,49.1158,49.1738,49.0965,49.1448,54967.0
2024-08-06 10:40:00,50.82,50.88,50.81,50.88,45922.0,49.1448,49.2028,49.1352,49.2028,45922.0
2024-08-06 10:45:00,50.87,51.0,50.86,50.97,156363.0,49.1932,49.3189,49.1835,49.2899,156363.0
2024-08-06 10:50:00,50.97,50.98,50.92,50.93,46488.0,49.2899,49.2995,49.2415,49.2512,46488.0
2024-08-06 10:55:00,50.93,50.94,50.9,50.93,151784.0,49.2512,49.2609,49.2222,49.2512,151784.0
2024-08-06 11:00:00,50.92,50.97,50.92,50.93,49288.0,49.2415,49.2899,49.2415,49.2512,49288.0
2024-08-06 11:05:00,50.95,51.0,50.93,50.99,443163.0,49.2705,49.3189,49.2512,49.3092,443163.0
2024-08-06 11:10:00,50.99,51.0,50.89,50.91,65415.0,49.3092,49.3189,49.2125,49.2319,65415.0
2024-08-06 11:15:00,50.91,50.96,50.86,50.94,95041.0,49.2319,49.2802,49.1835,49.2609,95041.0
2024-08-06 11:20:00,50.94,50.96,50.87,50.93,75375.0,49.2609,49.2802,49.1932,49.2512,75375.0
2024-08-06 11:25:00,50.93,50.95,50.82,50.82,39740.0,49.2512,49.2705,49.1448,49.1448,39740.0
2024-08-06 11:30:00,50.83,50.91,50.82,50.9,54878.0,49.1545,49.2319,49.1448,49.2222,54878.0
2024-08-06 11:35:00,50.9,50.92,50.85,50.89,58790.0,49.2222,49.2415,49.1738,49.2125,58790.0
2024-08-06 11:40:00,50.9,50.93,50.87,50.91,56130.0,49.2222,49.2512,49.1932,49.2319,56130.0
2024-08-06 11:45:00,50.92,50.95,50.89,50.94,58750.0,49.2415,49.2705,49.2125,49.2609,58750.0
2024-08-06 11:50:00,50.95,50.99,50.94,50.96,66626.0,49.2705,49.3092,49.2609,49.2802,66626.0
2024-08-06 11:55:00,50.97,50.99,50.95,50.98,31426.0,49.2899,49.3092,49.2705,49.2995,31426.0
2024-08-06 12:00:00,50.99,51.03,50.99,51.0,70502.0,49.3092,49.3479,49.3092,49.3189,70502.0
2024-08-06 12:05:00,51.01,51.01,50.97,50.97,36810.0,49.3286,49.3286,49.2899,49.2899,36810.0
2024-08-06 12:10:00,50.97,51.01,50.97,51.0,43621.0,49.2899,49.3286,49.2899,49.3189,43621.0
2024-08-06 12:15:00,51.01,51.05,50.99,51.03,51172.0,49.3286,49.3672,49.3092,49.3479,51172.0
2024-08-06 12:20:00,51.03,51.03,50.97,51.0,35362.0,49.3479,49.3479,49.2899,49.3189,35362.0
2024-08-06 12:25:00,50.99,51.0,50.95,50.97,42220.0,49.3092,49.3189,49.2705,49.2899,42220.0
2024-08-06 12:30:00,50.97,50.99,50.95,50.98,34285.0,49.2899,49.3092,49.2705,49.2995,34285.0
2024-08-06 12:35:00,50.98,50.99,50.93,50.98,33570.0,49.2995,49.3092,49.2512,49.2995,33570.0
2024-08-06 12:40:00,50.98,51.06,50.98,51.02,3164811.0,49.2995,49.3769,49.2995,49.3382,3164811.0
2024-08-06 12:45:00,51.02,51.04,51.02,51.02,50047.0,49.3382,49.3576,49.3382,49.3382,50047.0
2024-08-06 12:50:00,51.02,51.12,51.01,51.1,205462.0,49.3382,49.4349,49.3286,49.4156,205462.0
2024-08-06 12:55:00,51.11,51.11,51.07,51.08,43848.0,49.4253,49.4253,49.3866,49.3963,43848.0
2024-08-06 13:00:00,51.08,51.1,51.06,51.09,39160.0,49.3963,49.4156,49.3769,49.4059,39160.0
2024-08-06 13:05:00,51.09,51.1,51.07,51.09,46137.0,49.4059,49.4156,49.3866,49.4059,46137.0
2024-08-06 13:10:00,51.08,51.1,51.06,51.08,54740.0,49.3963,49.4156,49.3769,49.3963,54740.0
2024-08-06 13:15:00,51.08,51.09,51.04,51.06,51311.0,49.3963,49.4059,49.3576,49.3769,51311.0
2024-08-06 13:20:00,51.06,51.09,51.04,51.06,77806.0,49.3769,49.4059,49.3576,49.3769,77806.0
2024-08-06 13:25:00,51.06,51.1,51.06,51.09,61873.0,49.3769,49.4156,49.3769,49.4059,61873.0
2024-08-06 13:30:00,51.1,51.12,51.09,51.11,27925.0,49.4156,49.4349,49.4059,49.4253,27925.0
2024-08-06 13:35:00,51.1,51.13,51.09,51.12,19498.0,49.4156,49.4446,49.4059,49.4349,19498.0
2024-08-06 13:40:00,51.12,51.12,51.07,51.08,27624.0,49.4349,49.4349,49.3866,49.3963,27624.0
2024-08-06 13:45:00,51.07,51.1,51.06,51.09,36399.0,49.3866,49.4156,49.3769,49.4059,36399.0
2024-08-06 13:50:00,51.1,51.12,51.08,51.11,27844.0,49.4156,49.4349,49.3963,49.4253,27844.0
2024-08-06 13:55:00,51.11,51.14,51.11,51.11,27718.0,49.4253,49.4543,49.4253,49.4253,27718.0
2024-08-06 14:00:00,51.12,51.12,51.09,51.1,48663.0,49.4349,49.4349,49.4059,49.4156,48663.0
2024-08-06 14:05:00,51.1,51.11,51.07,51.1,45351.0,49.4156,49.4253,49.3866,49.4156,45351.0
2024-08-06 14:10:00,51.1,51.13,51.1,51.12,38449.0,49.4156,49.4446,49.4156,49.4349,38449.0
2024-08-06 14:15:00,51.12,51.19,51.12,51.19,64324.0,49.4349,49.5026,49.4349,49.5026,64324.0
2024-08-06 14:20:00,51.19,51.23,51.18,51.22,39473.0,49.5026,49.5413,49.493,49.5316,39473.0
2024-08-06 14:25:00,51.22,51.25,51.21,51.25,36170.0,49.5316,49.5606,49.522,49.5606,36170.0
2024-08-06 14:30:00,51.25,51.28,51.22,51.28,58856.0,49.5606,49.5897,49.5316,49.5897,58856.0
2024-08-06 14:35:00,51.27,51.3,51.26,51.28,41152.0,49.58,49.609,49.5703,49.5897,41152.0
2024-08-06 14:40:00,51.28,51.29,51.27,51.28,25913.0,49.5897,49.5993,49.58,49.5897,25913.0
2024-08-06 14:45:00,51.28,51.3,51.27,51.29,33993.0,49.5897,49.609,49.58,49.5993,33993.0
2024-08-06 14:50:00,51.28,51.29,51.27,51.28,148157.0,49.5897,49.5993,49.58,49.5897,148157.0
2024-08-06 14:55:00,51.28,51.29,51.17,51.18,50635.0,49.5897,49.5993,49.4833,49.493,50635.0
2024-08-06 15:00:00,51.16,51.17,51.04,51.05,94907.0,49.4736,49.4833,49.3576,49.3672,94907.0
2024-08-06 15:05:00,51.05,51.07,51.0,51.05,97410.0,49.3672,49.3866,49.3189,49.3672,97410.0
2024-08-06 15:10:00,51.06,51.1,51.05,51.08,82159.0,49.3769,49.4156,49.3672,49.3963,82159.0
2024-08-06 15:15:00,51.08,51.08,51.01,51.05,90603.0,49.3963,49.3963,49.3286,49.3672,90603.0
2024-08-06 15:20:00,51.06,51.15,51.05,51.15,86994.0,49.3769,49.4639,49.3672,49.4639,86994.0
2024-08-06 15:25:00,51.15,51.17,51.11,51.12,106049.0,49.4639,49.4833,49.4253,49.4349,106049.0
2024-08-06 15:30:00,51.12,51.13,51.09,51.13,89539.0,49.4349,49.4446,49.4059,49.4446,89539.0
2024-08-06 15:35:00,51.12,51.14,51.1,51.11,142142.0,49.4349,49.4543,49.4156,49.4253,142142.0
2024-08-06 15:40:00,51.11,51.12,51.07,51.08,169781.0,49.4253,49.4349,49.3866,49.3963,169781.0
2024-08-06 15:45:00,51.08,51.1,51.01,51.02,160859.0,49.3963,49.4156,49.3286,49.3382,160859.0
2024-08-06 15:50:00,51.01,51.05,50.94,50.95,348860.0,49.3286,49.3672,49.2609,49.2705,348860.0
2024-08-06 15:55:00,50.95,50.97,50.91,50.92,415742.0,49.2705,49.2899,49.2319,49.2415,415742.0
2024-08-07 09:30:00,52.14,52.19,52.07,52.09,253950.0,50.4213,50.4697,50.3536,50.373,253950.0
2024-08-07 09:35:00,52.1,52.16,52.08,52.11,104847.0,50.3826,50.4407,50.3633,50.3923,104847.0
2024-08-07 09:40:00,52.11,52.12,52.04,52.09,105111.0,50.3923,50.402,50.3246,50.373,105111.0
2024-08-07 09:45:00,52.1,52.13,52.07,52.11,87878.0,50.3826,50.4116,50.3536,50.3923,87878.0
2024-08-07 09:50:00,52.11,52.13,52.07,52.11,90733.0,50.3923,50.4116,50.3536,50.3923,90733.0
2024-08-07 09:55:00,52.11,52.15,52.08,52.15,36583.0,50.3923,50.431,50.3633,50.431,36583.0
2024-08-07 10:00:00,52.15,52.16,52.11,52.11,90051.0,50.431,50.4407,50.3923,50.3923,90051.0
2024-08-07 10:05:00,52.1,52.14,52.08,52.12,63605.0,50.3826,50.4213,50.3633,50.402,63605.0
2024-08-07 10:10:00,52.12,52.13,52.06,52.06,113136.0,50.402,50.4116,50.3439,50.3439,113136.0
2024-08-07 10:15:00,52.07,52.08,51.97,51.97,120058.0,50.3536,50.3633,50.2569,50.2569,120058.0
2024-08-07 10:20:00,51.97,52.03,51.97,52.02,75525.0,50.2569,50.3149,50.2569,50.3053,75525.0
2024-08-07 10:25:00,52.02,52.02,51.9,51.93,69455.0,50.3053,50.3053,50.1892,50.2182,69455.0
2024-08-07 10:30:00,51.93,51.96,51.9,51.92,87651.0,50.2182,50.2472,50.1892,50.2086,87651.0
2024-08-07 10:35:00,51.92,51.93,51.89,51.9,89915.0,50.2086,50.2182,50.1796,50.1892,89915.0
2024-08-07 10:40:00,51.9,52.0,51.89,52.0,83959.0,50.1892,50.2859,50.1796,50.2859,83959.0
2024-08-07 10:45:00,52.0,52.07,52.0,52.04,34028.0,50.2859,50.3536,50.2859,50.3246,34028.0
2024-08-07 10:50:00,52.04,52.05,52.01,52.01,55883.0,50.3246,50.3343,50.2956,50.2956,55883.0
2024-08-07 10:55:00,52.02,52.04,52.0,52.03,80613.0,50.3053,50.3246,50.2859,50.3149,80613.0
2024-08-07 11:00:00,52.03,52.08,52.01,52.07,61127.0,50.3149,50.3633,50.2956,50.3536,61127.0
2024-08-07 11:05:00,52.07,52.11,52.07,52.1,50355.0,50.3536,50.3923,50.3536,50.3826,50355.0
2024-08-07 11:10:00,52.1,52.11,52.03,52.04,37510.0,50.3826,50.3923,50.3149,50.3246,37510.0
2024-08-07 11:15:00,52.05,52.06,52.0,52.02,44679.0,50.3343,50.3439,50.2859,50.3053,44679.0
2024-08-07 11:20:00,52.02,52.05,52.0,52.02,56250.0,50.3053,50.3343,50.2859,50.3053,56250.0
2024-08-07 11:25:00,52.01,52.02,52.0,52.02,45454.0,50.2956,50.3053,50.2859,50.3053,45454.0
2024-08-07 11:30:00,52.02,52.03,52.0,52.02,100837.0,50.3053,50.3149,50.2859,50.3053,100837.0
2024-08-07 11:35:00,52.02,52.05,52.01,52.02,34431.0,50.3053,50.3343,50.2956,50.3053,34431.0
2024-08-07 11:40:00,52.02,52.03,51.97,51.97,63128.0,50.3053,50.3149,50.2569,50.2569,63128.0
2024-08-07 11:45:00,51.95,51.96,51.9,51.93,50119.0,50.2376,50.2472,50.1892,50.2182,50119.0
2024-08-07 11:50:00,51.93,51.98,51.92,51.97,61291.0,50.2182,50.2666,50.2086,50.2569,61291.0
2024-08-07 11:55:00,51.97,51.99,51.95,51.98,50145.0,50.2569,50.2763,50.2376,50.2666,50145.0
2024-08-07 12:00:00,51.98,51.98,51.83,51.85,49240.0,50.2666,50.2666,50.1215,50.1409,49240.0
2024-08-07 12:05:00,51.85,51.9,51.84,51.88,160013.0,50.1409,50.1892,50.1312,50.1699,160013.0
2024-08-07 12:10:00,51.87,51.94,51.87,51.93,43323.0,50.1602,50.2279,50.1602,50.2182,43323.0
2024-08-07 12:15:00,51.93,51.94,51.89,51.9,88897.0,50.2182,50.2279,50.1796,50.1892,88897.0
2024-08-07 12:20:00,51.89,51.96,51.89,51.96,69005.0,50.1796,50.2472,50.1796,50.2472,69005.0
2024-08-07 12:25:00,51.95,51.96,51.92,51.94,50097.0,50.2376,50.2472,50.2086,50.2279,50097.0
2024-08-07 12:30:00,51.93,51.94,51.9,51.93,30523.0,50.2182,50.2279,50.1892,50.2182,30523.0
2024-08-07 12:35:00,51.92,51.94,51.89,51.9,44082.0,50.2086,50.2279,50.1796,50.1892,44082.0
2024-08-07 12:40:00,51.9,51.92,51.84,51.84,69079.0,50.1892,50.2086,50.1312,50.1312,69079.0
2024-08-07 12:45:00,51.84,51.86,51.78,51.79,22140.0,50.1312,50.1505,50.0732,50.0828,22140.0
2024-08-07 12:50:00,51.79,51.79,51.74,51.77,97573.0,50.0828,50.0828,50.0345,50.0635,97573.0
2024-08-07 12:55:00,51.76,51.8,51.75,51.77,73673.0,50.0538,50.0925,50.0442,50.0635,73673.0
2024-08-07 13:00:00,51.77,51.78,51.72,51.73,91945.0,50.0635,50.0732,50.0152,50.0248,91945.0
2024-08-07 13:05:00,51.73,51.75,51.67,51.67,43415.0,50.0248,50.0442,49.9668,49.9668,43415.0
2024-08-07 13:10:00,51.67,51.69,51.63,51.65,39983.0,49.9668,49.9861,49.9281,49.9475,39983.0
2024-08-07 13:15:00,51.65,51.65,51.58,51.61,74957.0,49.9475,49.9475,49.8798,49.9088,74957.0
2024-08-07 13:20:00,51.61,51.67,51.61,51.67,89636.0,49.9088,49.9668,49.9088,49.9668,89636.0
2024-08-07 13:25:00,51.68,51.72,51.65,51.66,69063.0,49.9765,50.0152,49.9475,49.9571,69063.0
2024-08-07 13:30:00,51.66,51.7,51.65,51.69,75473.0,49.9571,49.9958,49.9475,49.9861,75473.0
2024-08-07 13:35:00,51.69,51.72,51.67,51.69,64100.0,49.9861,50.0152,49.9668,49.9861,64100.0
2024-08-07 13:40:00,51.69,51.7,51.64,51.65,41178.0,49.9861,49.9958,49.9378,49.9475,41178.0
2024-08-07 13:45:00,51.65,51.67,51.57,51.58,76197.0,49.9475,49.9668,49.8701,49.8798,76197.0
2024-08-07 13:50:00,51.58,51.59,51.53,51.57,101861.0,49.8798,49.8894,49.8314,49.8701,101861.0
2024-08-07 13:55:00,51.56,51.57,51.5,51.54,77984.0,49.8604,49.8701,49.8024,49.8411,77984.0
2024-08-07 14:00:00,51.53,51.55,51.5,51.51,59757.0,49.8314,49.8508,49.8024,49.8121,59757.0
2024-08-07 14:05:00,51.52,51.54,51.44,51.45,260332.0,49.8217,49.8411,49.7444,49.7541,260332.0
2024-08-07 14:10:00,51.45,51.47,51.39,51.4,112569.0,49.7541,49.7734,49.696,49.7057,112569.0
2024-08-07 14:15:00,51.41,51.44,51.37,51.4,87834.0,49.7154,49.7444,49.6767,49.7057,87834.0
2024-08-07 14:20:00,51.4,51.45,51.39,51.43,55697.0,49.7057,49.7541,49.696,49.7347,55697.0
2024-08-07 14:25:00,51.43,51.48,51.42,51.45,48141.0,49.7347,49.7831,49.725,49.7541,48141.0
2024-08-07 14:30:00,51.45,51.45,51.35,51.38,94296.0,49.7541,49.7541,49.6574,49.6864,94296.0
2024-08-07 14:35:00,51.38,51.4,51.35,51.4,58092.0,49.6864,49.7057,49.6574,49.7057,58092.0
2024-08-07 14:40:00,51.4,51.42,51.36,51.37,86337.0,49.7057,49.725,49.667,49.6767,86337.0
2024-08-07 14:45:00,51.37,51.39,51.3,51.33,193668.0,49.6767,49.696,49.609,49.638,193668.0
2024-08-07 14:50:00,51.33,51.34,51.29,51.31,74265.0,49.638,49.6477,49.5993,49.6187,74265.0
2024-08-07 14:55:00,51.32,51.37,51.32,51.36,118686.0,49.6283,49.6767,49.6283,49.667,118686.0
2024-08-07 15:00:00,51.36,51.48,51.33,51.47,98583.0,49.667,49.7831,49.638,49.7734,98583.0
2024-08-07 15:05:00,51.46,51.51,51.44,51.47,212009.0,49.7637,49.8121,49.7444,49.7734,212009.0
2024-08-07 15:10:00,51.46,51.5,51.43,51.44,65581.0,49.7637,49.8024,49.7347,49.7444,65581.0
2024-08-07 15:15:00,51.44,51.5,51.44,51.49,70064.0,49.7444,49.8024,49.7444,49.7927,70064.0
2024-08-07 15:20:00,51.48,51.52,51.45,51.47,80015.0,49.7831,49.8217,49.7541,49.7734,80015.0
2024-08-07 15:25:00,51.46,51.49,51.45,51.48,103738.0,49.7637,49.7927,49.7541,49.7831,103738.0
2024-08-07 15:30:00,51.47,51.5,51.43,51.45,122126.0,49.7734,49.8024,49.7347,49.7541,122126.0
2024-08-07 15:35:00,51.46,51.51,51.45,51.47,74353.0,49.7637,49.8121,49.7541,49.7734,74353.0
2024-08-07 15:40:00,51.47,51.48,51.42,51.44,92268.0,49.7734,49.7831,49.725,49.7444,92268.0
2024-08-07 15:45:00,51.43,51.47,51.43,51.46,239262.0,49.7347,49.7734,49.7347,49.7637,239262.0
2024-08-07 15:50:00,51.46,51.46,51.35,51.37,135822.0,49.7637,49.7637,49.6574,49.6767,135822.0
2024-08-07 15:55:00,51.37,51.37,51.32,51.35,700251.0,49.6767,49.6767,49.6283,49.6574,700251.0
2024-08-08 09:30:00,52.05,52.05,51.92,51.98,214422.0,50.3343,50.3343,50.2086,50.2666,214422.0
2024-08-08 09:35:00,51.97,52.01,51.91,51.96,64495.0,50.2569,50.2956,50.1989,50.2472,64495.0
2024-08-08 09:40:00,51.97,51.98,51.91,51.91,82604.0,50.2569,50.2666,50.1989,50.1989,82604.0
2024-08-08 09:45:00,51.91,51.95,51.83,51.86,156466.0,50.1989,50.2376,50.1215,50.1505,156466.0
2024-08-08 09:50:00,51.86,51.96,51.83,51.96,171295.0,50.1505,50.2472,50.1215,50.2472,171295.0
2024-08-08 09:55:00,51.96,52.02,51.94,52.01,250445.0,50.2472,50.3053,50.2279,50.2956,250445.0
2024-08-08 10:00:00,52.01,52.08,51.99,52.07,153471.0,50.2956,50.3633,50.2763,50.3536,153471.0
2024-08-08 10:05:00,52.07,52.08,51.99,52.08,172033.0,50.3536,50.3633,50.2763,50.3633,172033.0
2024-08-08 10:10:00,52.08,52.12,52.05,52.12,135582.0,50.3633,50.402,50.3343,50.402,135582.0
2024-08-08 10:15:00,52.12,52.18,52.1,52.14,128961.0,50.402,50.46,50.3826,50.4213,128961.0
2024-08-08 10:20:00,52.15,52.17,52.11,52.16,109043.0,50.431,50.4503,50.3923,50.4407,109043.0
2024-08-08 10:25:00,52.16,52.24,52.15,52.23,97042.0,50.4407,50.518,50.431,50.5083,97042.0
2024-08-08 10:30:00,52.23,52.24,52.18,52.23,62785.0,50.5083,50.518,50.46,50.5083,62785.0
2024-08-08 10:35:00,52.23,52.27,52.22,52.24,100401.0,50.5083,50.547,50.4987,50.518,100401.0
2024-08-08 10:40:00,52.25,52.26,52.2,52.22,80958.0,50.5277,50.5374,50.4793,50.4987,80958.0
2024-08-08 10:45:00,52.21,52.27,52.19,52.27,96045.0,50.489,50.547,50.4697,50.547,96045.0
2024-08-08 10:50:00,52.27,52.28,52.22,52.23,86244.0,50.547,50.5567,50.4987,50.5083,86244.0
2024-08-08 10:55:00,52.24,52.27,52.22,52.27,41117.0,50.518,50.547,50.4987,50.547,41117.0
2024-08-08 11:00:00,52.28,52.28,52.24,52.27,47183.0,50.5567,50.5567,50.518,50.547,47183.0
2024-08-08 11:05:00,52.26,52.29,52.25,52.28,53952.0,50.5374,50.5664,50.5277,50.5567,53952.0
2024-08-08 11:10:00,52.28,52.28,52.18,52.21,43780.0,50.5567,50.5567,50.46,50.489,43780.0
2024-08-08 11:15:00,52.2,52.22,52.18,52.2,115345.0,50.4793,50.4987,50.46,50.4793,115345.0
2024-08-08 11:20:00,52.21,52.31,52.2,52.31,96440.0,50.489,50.5857,50.4793,50.5857,96440.0
2024-08-08 11:25:00,52.31,52.34,52.3,52.31,53867.0,50.5857,50.6147,50.576,50.5857,53867.0
2024-08-08 11:30:00,52.31,52.35,52.3,52.33,83674.0,50.5857,50.6244,50.576,50.605,83674.0
2024-08-08 11:35:00,52.33,52.34,52.3,52.32,68290.0,50.605,50.6147,50.576,50.5954,68290.0
2024-08-08 11:40:00,52.32,52.34,52.29,52.33,104895.0,50.5954,50.6147,50.5664,50.605,104895.0
2024-08-08 11:45:00,52.33,52.33,52.3,52.3,77155.0,50.605,50.605,50.576,50.576,77155.0
2024-08-08 11:50:00,52.31,52.35,52.31,52.34,80824.0,50.5857,50.6244,50.5857,50.6147,80824.0
2024-08-08 11:55:00,52.34,52.36,52.33,52.34,44910.0,50.6147,50.6341,50.605,50.6147,44910.0
2024-08-08 12:00:00,52.34,52.39,52.33,52.39,86235.0,50.6147,50.6631,50.605,50.6631,86235.0
2024-08-08 12:05:00,52.39,52.42,52.39,52.41,38480.0,50.6631,50.6921,50.6631,50.6824,38480.0
2024-08-08 12:10:00,52.41,52.42,52.36,52.37,60776.0,50.6824,50.6921,50.6341,50.6437,60776.0
2024-08-08 12:15:00,52.37,52.38,52.34,52.36,61160.0,50.6437,50.6534,50.6147,50.6341,61160.0
2024-08-08 12:20:00,52.37,52.39,52.37,52.37,33823.0,50.6437,50.6631,50.6437,50.6437,33823.0
2024-08-08 12:25:00,52.38,52.39,52.34,52.35,25533.0,50.6534,50.6631,50.6147,50.6244,25533.0
2024-08-08 12:30:00,52.35,52.36,52.29,52.3,87062.0,50.6244,50.6341,50.5664,50.576,87062.0
2024-08-08 12:35:00,52.3,52.32,52.27,52.27,75724.0,50.576,50.5954,50.547,50.547,75724.0
2024-08-08 12:40:00,52.28,52.31,52.25,52.3,54495.0,50.5567,50.5857,50.5277,50.576,54495.0
2024-08-08 12:45:00,52.3,52.34,52.3,52.33,21962.0,50.576,50.6147,50.576,50.605,21962.0
2024-08-08 12:50:00,52.34,52.35,52.31,52.35,16151.0,50.6147,50.6244,50.5857,50.6244,16151.0
2024-08-08 12:55:00,52.34,52.36,52.3,52.31,39349.0,50.6147,50.6341,50.576,50.5857,39349.0
2024-08-08 13:00:00,52.32,52.33,52.26,52.27,125633.0,50.5954,50.605,50.5374,50.547,125633.0
2024-08-08 13:05:00,52.28,52.33,52.25,52.33,38639.0,50.5567,50.605,50.5277,50.605,38639.0
2024-08-08 13:10:00,52.33,52.36,52.31,52.35,29343.0,50.605,50.6341,50.5857,50.6244,29343.0
2024-08-08 13:15:00,52.35,52.38,52.33,52.38,46029.0,50.6244,50.6534,50.605,50.6534,46029.0
2024-08-08 13:20:00,52.38,52.39,52.35,52.37,58039.0,50.6534,50.6631,50.6244,50.6437,58039.0
2024-08-08 13:25:00,52.36,52.41,52.36,52.41,34342.0,50.6341,50.6824,50.6341,50.6824,34342.0
2024-08-08 13:30:00,52.41,52.43,52.39,52.43,63757.0,50.6824,50.7018,50.6631,50.7018,63757.0
2024-08-08 13:35:00,52.42,52.43,52.39,52.41,19700.0,50.6921,50.7018,50.6631,50.6824,19700.0
2024-08-08 13:40:00,52.42,52.44,52.41,52.42,21459.0,50.6921,50.7114,50.6824,50.6921,21459.0
2024-08-08 13:45:00,52.43,52.45,52.42,52.44,27170.0,50.7018,50.7211,50.6921,50.7114,27170.0
2024-08-08 13:50:00,52.44,52.46,52.43,52.44,10140.0,50.7114,50.7308,50.7018,50.7114,10140.0
2024-08-08 13:55:00,52.43,52.44,52.41,52.43,44548.0,50.7018,50.7114,50.6824,50.7018,44548.0
2024-08-08 14:00:00,52.42,52.45,52.41,52.45,18870.0,50.6921,50.7211,50.6824,50.7211,18870.0
2024-08-08 14:05:00,52.44,52.46,52.43,52.45,11252.0,50.7114,50.7308,50.7018,50.7211,11252.0
2024-08-08 14:10:00,52.45,52.49,52.44,52.48,41964.0,50.7211,50.7598,50.7114,50.7501,41964.0
2024-08-08 14:15:00,52.48,52.5,52.47,52.48,60115.0,50.7501,50.7694,50.7404,50.7501,60115.0
2024-08-08 14:20:00,52.48,52.5,52.47,52.5,37152.0,50.7501,50.7694,50.7404,50.7694,37152.0
2024-08-08 14:25:00,52.5,52.51,52.43,52.45,75925.0,50.7694,50.7791,50.7018,50.7211,75925.0
2024-08-08 14:30:00,52.45,52.5,52.45,52.48,49776.0,50.7211,50.7694,50.7211,50.7501,49776.0
2024-08-08 14:35:00,52.48,52.49,52.47,52.47,24218.0,50.7501,50.7598,50.7404,50.7404,24218.0
2024-08-08 14:40:00,52.47,52.47,52.42,52.43,197400.0,50.7404,50.7404,50.6921,50.7018,197400.0
2024-08-08 14:45:00,52.43,52.47,52.43,52.45,43758.0,50.7018,50.7404,50.7018,50.7211,43758.0
2024-08-08 14:50:00,52.45,52.46,52.44,52.46,40208.0,50.7211,50.7308,50.7114,50.7308,40208.0
2024-08-08 14:55:00,52.46,52.48,52.44,52.45,31520.0,50.7308,50.7501,50.7114,50.7211,31520.0
2024-08-08 15:00:00,52.44,52.45,52.4,52.4,67817.0,50.7114,50.7211,50.6727,50.6727,67817.0
2024-08-08 15:05:00,52.41,52.46,52.39,52.45,50672.0,50.6824,50.7308,50.6631,50.7211,50672.0
2024-08-08 15:10:00,52.45,52.47,52.44,52.45,49577.0,50.7211,50.7404,50.7114,50.7211,49577.0
2024-08-08 15:15:00,52.44,52.46,52.43,52.44,52374.0,50.7114,50.7308,50.7018,50.7114,52374.0
2024-08-08 15:20:00,52.44,52.48,52.43,52.46,55876.0,50.7114,50.7501,50.7018,50.7308,55876.0
2024-08-08 15:25:00,52.47,52.47,52.42,52.42,118582.0,50.7404,50.7404,50.6921,50.6921,118582.0
2024-08-08 15:30:00,52.43,52.43,52.37,52.39,193978.0,50.7018,50.7018,50.6437,50.6631,193978.0
2024-08-08 15:35:00,52.4,52.41,52.36,52.4,124524.0,50.6727,50.6824,50.6341,50.6727,124524.0
2024-08-08 15:40:00,52.4,52.46,52.4,52.46,55708.0,50.6727,50.7308,50.6727,50.7308,55708.0
2024-08-08 15:45:00,52.45,52.46,52.41,52.42,120569.0,50.7211,50.7308,50.6824,50.6921,120569.0
2024-08-08 15:50:00,52.42,52.46,52.4,52.43,118415.0,50.6921,50.7308,50.6727,50.7018,118415.0
2024-08-08 15:55:00,52.44,52.49,52.41,52.48,197577.0,50.7114,50.7598,50.6824,50.7501,197577.0
2024-08-09 09:30:00,52.58,52.58,52.47,52.52,223682.0,50.8468,50.8468,50.7404,50.7888,223682.0
2024-08-09 09:35:00,52.52,52.57,52.48,52.55,53034.0,50.7888,50.8371,50.7501,50.8178,53034.0
2024-08-09 09:40:00,52.54,52.55,52.43,52.43,109883.0,50.8081,50.8178,50.7018,50.7018,109883.0
2024-08-09 09:45:00,52.44,52.47,52.4,52.41,122011.0,50.7114,50.7404,50.6727,50.6824,122011.0
2024-08-09 09:50:00,52.41,52.48,52.4,52.48,73991.0,50.6824,50.7501,50.6727,50.7501,73991.0
2024-08-09 09:55:00,52.48,52.5,52.4,52.42,48683.0,50.7501,50.7694,50.6727,50.6921,48683.0
2024-08-09 10:00:00,52.41,52.5,52.39,52.5,103841.0,50.6824,50.7694,50.6631,50.7694,103841.0
2024-08-09 10:05:00,52.5,52.52,52.47,52.47,51908.0,50.7694,50.7888,50.7404,50.7404,51908.0
2024-08-09 10:10:00,52.48,52.59,52.48,52.56,85947.0,50.7501,50.8565,50.7501,50.8275,85947.0
2024-08-09 10:15:00,52.55,52.56,52.5,52.52,99511.0,50.8178,50.8275,50.7694,50.7888,99511.0
2024-08-09 10:20:00,52.52,52.57,52.51,52.52,51730.0,50.7888,50.8371,50.7791,50.7888,51730.0
2024-08-09 10:25:00,52.53,52.55,52.51,52.53,45445.0,50.7985,50.8178,50.7791,50.7985,45445.0
2024-08-09 10:30:00,52.52,52.53,52.47,52.48,74596.0,50.7888,50.7985,50.7404,50.7501,74596.0
2024-08-09 10:35:00,52.49,52.51,52.45,52.49,76960.0,50.7598,50.7791,50.7211,50.7598,76960.0
2024-08-09 10:40:00,52.5,52.55,52.5,52.52,48112.0,50.7694,50.8178,50.7694,50.7888,48112.0
2024-08-09 10:45:00,52.52,52.58,52.51,52.57,154127.0,50.7888,50.8468,50.7791,50.8371,154127.0
2024-08-09 10:50:00,52.57,52.62,52.56,52.6,27756.0,50.8371,50.8855,50.8275,50.8661,27756.0
2024-08-09 10:55:00,52.6,52.65,52.58,52.59,18002.0,50.8661,50.9145,50.8468,50.8565,18002.0
2024-08-09 11:00:00,52.59,52.63,52.58,52.63,48990.0,50.8565,50.8952,50.8468,50.8952,48990.0
2024-08-09 11:05:00,52.63,52.66,52.61,52.62,24365.0,50.8952,50.9242,50.8758,50.8855,24365.0
2024-08-09 11:10:00,52.63,52.65,52.62,52.63,37809.0,50.8952,50.9145,50.8855,50.8952,37809.0
2024-08-09 11:15:00,52.63,52.64,52.61,52.63,76450.0,50.8952,50.9048,50.8758,50.8952,76450.0
2024-08-09 11:20:00,52.62,52.62,52.6,52.61,37819.0,50.8855,50.8855,50.8661,50.8758,37819.0
2024-08-09 11:25:00,52.62,52.63,52.56,52.56,18398.0,50.8855,50.8952,50.8275,50.8275,18398.0
2024-08-09 11:30:00,52.57,52.61,52.55,52.59,27763.0,50.8371,50.8758,50.8178,50.8565,27763.0
2024-08-09 11:35:00,52.6,52.61,52.54,52.57,57716.0,50.8661,50.8758,50.8081,50.8371,57716.0
2024-08-09 11:40:00,52.56,52.59,52.55,52.58,27643.0,50.8275,50.8565,50.8178,50.8468,27643.0
2024-08-09 11:45:00,52.59,52.61,52.58,52.61,9776.0,50.8565,50.8758,50.8468,50.8758,9776.0
2024-08-09 11:50:00,52.6,52.63,52.59,52.61,22661.0,50.8661,50.8952,50.8565,50.8758,22661.0
2024-08-09 11:55:00,52.61,52.61,52.51,52.53,16445.0,50.8758,50.8758,50.7791,50.7985,16445.0
2024-08-09 12:00:00,52.53,52.54,52.52,52.52,38240.0,50.7985,50.8081,50.7888,50.7888,38240.0
2024-08-09 12:05:00,52.53,52.54,52.51,52.52,86984.0,50.7985,50.8081,50.7791,50.7888,86984.0
2024-08-09 12:10:00,52.52,52.53,52.5,52.51,58258.0,50.7888,50.7985,50.7694,50.7791,58258.0
2024-08-09 12:15:00,52.51,52.53,52.5,52.53,151589.0,50.7791,50.7985,50.7694,50.7985,151589.0
2024-08-09 12:20:00,52.53,52.56,52.5,52.51,33140.0,50.7985,50.8275,50.7694,50.7791,33140.0
2024-08-09 12:25:00,52.51,52.55,52.5,52.55,23969.0,50.7791,50.8178,50.7694,50.8178,23969.0
2024-08-09 12:30:00,52.54,52.59,52.54,52.56,40474.0,50.8081,50.8565,50.8081,50.8275,40474.0
2024-08-09 12:35:00,52.56,52.6,52.56,52.59,66276.0,50.8275,50.8661,50.8275,50.8565,66276.0
2024-08-09 12:40:00,52.59,52.6,52.58,52.59,27051.0,50.8565,50.8661,50.8468,50.8565,27051.0
2024-08-09 12:45:00,52.59,52.6,52.57,52.6,84946.0,50.8565,50.8661,50.8371,50.8661,84946.0
2024-08-09 12:50:00,52.6,52.61,52.57,52.58,34269.0,50.8661,50.8758,50.8371,50.8468,34269.0
2024-08-09 12:55:00,52.58,52.62,52.57,52.61,34742.0,50.8468,50.8855,50.8371,50.8758,34742.0
2024-08-09 13:00:00,52.62,52.65,52.61,52.65,106178.0,50.8855,50.9145,50.8758,50.9145,106178.0
2024-08-09 13:05:00,52.65,52.66,52.63,52.65,35887.0,50.9145,50.9242,50.8952,50.9145,35887.0
2024-08-09 13:10:00,52.66,52.69,52.64,52.69,49829.0,50.9242,50.9532,50.9048,50.9532,49829.0
2024-08-09 13:15:00,52.69,52.75,52.69,52.75,54775.0,50.9532,51.0112,50.9532,51.0112,54775.0
2024-08-09 13:20:00,52.75,52.76,52.73,52.74,153546.0,51.0112,51.0209,50.9919,51.0015,153546.0
2024-08-09 13:25:00,52.75,52.81,52.75,52.81,39021.0,51.0112,51.0692,51.0112,51.0692,39021.0
2024-08-09 13:30:00,52.82,52.84,52.79,52.82,38558.0,51.0789,51.0982,51.0499,51.0789,38558.0
2024-08-09 13:35:00,52.82,52.84,52.81,52.82,30368.0,51.0789,51.0982,51.0692,51.0789,30368.0
2024-08-09 13:40:00,52.82,52.83,52.77,52.78,73098.0,51.0789,51.0886,51.0305,51.0402,73098.0
2024-08-09 13:45:00,52.79,52.8,52.77,52.78,81599.0,51.0499,51.0596,51.0305,51.0402,81599.0
2024-08-09 13:50:00,52.78,52.79,52.72,52.73,150832.0,51.0402,51.0499,50.9822,50.9919,150832.0
2024-08-09 13:55:00,52.74,52.75,52.72,52.73,69207.0,51.0015,51.0112,50.9822,50.9919,69207.0
2024-08-09 14:00:00,52.73,52.74,52.7,52.73,109075.0,50.9919,51.0015,50.9629,50.9919,109075.0
2024-08-09 14:05:00,52.72,52.75,52.71,52.74,83778.0,50.9822,51.0112,50.9725,51.0015,83778.0
2024-08-09 14:10:00,52.75,52.75,52.68,52.7,106563.0,51.0112,51.0112,50.9435,50.9629,106563.0
2024-08-09 14:15:00,52.7,52.71,52.68,52.7,298985.0,50.9629,50.9725,50.9435,50.9629,298985.0
2024-08-09 14:20:00,52.7,52.71,52.68,52.68,92920.0,50.9629,50.9725,50.9435,50.9435,92920.0
2024-08-09 14:25:00,52.69,52.7,52.68,52.7,45305.0,50.9532,50.9629,50.9435,50.9629,45305.0
2024-08-09 14:30:00,52.69,52.71,52.67,52.68,150986.0,50.9532,50.9725,50.9338,50.9435,150986.0
2024-08-09 14:35:00,52.68,52.72,52.67,52.71,108151.0,50.9435,50.9822,50.9338,50.9725,108151.0
2024-08-09 14:40:00,52.72,52.73,52.7,52.71,54015.0,50.9822,50.9919,50.9629,50.9725,54015.0
2024-08-09 14:45:00,52.71,52.73,52.7,52.71,97700.0,50.9725,50.9919,50.9629,50.9725,97700.0
2024-08-09 14:50:00,52.7,52.71,52.67,52.69,56373.0,50.9629,50.9725,50.9338,50.9532,56373.0
2024-08-09 14:55:00,52.69,52.72,52.67,52.72,53919.0,50.9532,50.9822,50.9338,50.9822,53919.0
2024-08-09 15:00:00,52.71,52.73,52.68,52.7,187416.0,50.9725,50.9919,50.9435,50.9629,187416.0
2024-08-09 15:05:00,52.71,52.73,52.7,52.72,52101.0,50.9725,50.9919,50.9629,50.9822,52101.0
2024-08-09 15:10:00,52.72,52.74,52.71,52.72,36209.0,50.9822,51.0015,50.9725,50.9822,36209.0
2024-08-09 15:15:00,52.73,52.74,52.72,52.74,92382.0,50.9919,51.0015,50.9822,51.0015,92382.0
2024-08-09 15:20:00,52.74,52.74,52.7,52.71,145486.0,51.0015,51.0015,50.9629,50.9725,145486.0
2024-08-09 15:25:00,52.72,52.74,52.71,52.72,82580.0,50.9822,51.0015,50.9725,50.9822,82580.0
2024-08-09 15:30:00,52.72,52.75,52.72,52.73,74120.0,50.9822,51.0112,50.9822,50.9919,74120.0
2024-08-09 15:35:00,52.73,52.76,52.72,52.72,181666.0,50.9919,51.0209,50.9822,50.9822,181666.0
2024-08-09 15:40:00,52.73,52.73,52.71,52.72,125065.0,50.9919,50.9919,50.9725,50.9822,125065.0
2024-08-09 15:45:00,52.72,52.73,52.71,52.73,86533.0,50.9822,50.9919,50.9725,50.9919,86533.0
2024-08-09 15:50:00,52.73,52.74,52.7,52.71,585323.0,50.9919,51.0015,50.9629,50.9725,585323.0
2024-08-09 15:55:00,52.71,52.76,52.7,52.76,274520.0,50.9725,51.0209,50.9629,51.0209,274520.0
2024-08-12 09:30:00,52.88,53.0,52.83,52.99,177546.0,51.1369,51.253,51.0886,51.2433,177546.0
2024-08-12 09:35:00,52.99,53.01,52.93,52.93,140553.0,51.2433,51.2626,51.1853,51.1853,140553.0
2024-08-12 09:40:00,52.93,52.95,52.84,52.86,95159.0,51.1853,51.2046,51.0982,51.1176,95159.0
2024-08-12 09:45:00,52.86,52.89,52.82,52.84,120647.0,51.1176,51.1466,51.0789,51.0982,120647.0
2024-08-12 09:50:00,52.84,52.89,52.82,52.83,165636.0,51.0982,51.1466,51.0789,51.0886,165636.0
2024-08-12 09:55:00,52.83,52.85,52.77,52.79,65204.0,51.0886,51.1079,51.0305,51.0499,65204.0
2024-08-12 10:00:00,52.8,52.86,52.79,52.86,75600.0,51.0596,51.1176,51.0499,51.1176,75600.0
2024-08-12 10:05:00,52.85,52.93,52.84,52.93,84790.0,51.1079,51.1853,51.0982,51.1853,84790.0
2024-08-12 10:10:00,52.92,52.94,52.91,52.94,58255.0,51.1756,51.1949,51.1659,51.1949,58255.0
2024-08-12 10:15:00,52.94,52.97,52.92,52.95,87318.0,51.1949,51.224,51.1756,51.2046,87318.0
2024-08-12 10:20:00,52.95,52.99,52.94,52.97,50825.0,51.2046,51.2433,51.1949,51.224,50825.0
2024-08-12 10:25:00,52.97,53.0,52.96,52.96,58639.0,51.224,51.253,51.2143,51.2143,58639.0
2024-08-12 10:30:00,52.97,53.01,52.96,53.0,99612.0,51.224,51.2626,51.2143,51.253,99612.0
2024-08-12 10:35:00,53.01,53.06,53.0,53.04,50385.0,51.2626,51.311,51.253,51.2916,50385.0
2024-08-12 10:40:00,53.05,53.09,53.04,53.05,69338.0,51.3013,51.34,51.2916,51.3013,69338.0
2024-08-12 10:45:00,53.05,53.09,53.03,53.09,31994.0,51.3013,51.34,51.282,51.34,31994.0
2024-08-12 10:50:00,53.08,53.09,53.05,53.08,30372.0,51.3303,51.34,51.3013,51.3303,30372.0
2024-08-12 10:55:00,53.07,53.1,53.06,53.1,32222.0,51.3207,51.3497,51.311,51.3497,32222.0
2024-08-12 11:00:00,53.1,53.11,53.08,53.1,26929.0,51.3497,51.3593,51.3303,51.3497,26929.0
2024-08-12 11:05:00,53.1,53.1,53.06,53.08,28041.0,51.3497,51.3497,51.311,51.3303,28041.0
2024-08-12 11:10:00,53.07,53.1,53.07,53.08,23321.0,51.3207,51.3497,51.3207,51.3303,23321.0
2024-08-12 11:15:00,53.07,53.1,53.06,53.09,24421.0,51.3207,51.3497,51.311,51.34,24421.0
2024-08-12 11:20:00,53.1,53.1,52.91,52.91,94451.0,51.3497,51.3497,51.1659,51.1659,94451.0
2024-08-12 11:25:00,52.91,52.97,52.89,52.96,68410.0,51.1659,51.224,51.1466,51.2143,68410.0
2024-08-12 11:30:00,52.96,52.96,52.9,52.94,33878.0,51.2143,51.2143,51.1563,51.1949,33878.0
2024-08-12 11:35:00,52.94,52.96,52.92,52.94,52921.0,51.1949,51.2143,51.1756,51.1949,52921.0
2024-08-12 11:40:00,52.94,52.96,52.92,52.96,30818.0,51.1949,51.2143,51.1756,51.2143,30818.0
2024-08-12 11:45:00,52.96,52.98,52.93,52.98,21849.0,51.2143,51.2336,51.1853,51.2336,21849.0
2024-08-12 11:50:00,52.99,53.05,52.98,53.05,14343.0,51.2433,51.3013,51.2336,51.3013,14343.0
2024-08-12 11:55:00,53.04,53.09,53.04,53.07,44037.0,51.2916,51.34,51.2916,51.3207,44037.0
2024-08-12 12:00:00,53.07,53.08,53.05,53.05,42244.0,51.3207,51.3303,51.3013,51.3013,42244.0
2024-08-12 12:05:00,53.05,53.06,53.02,53.05,28195.0,51.3013,51.311,51.2723,51.3013,28195.0
2024-08-12 12:10:00,53.05,53.05,53.02,53.04,18900.0,51.3013,51.3013,51.2723,51.2916,18900.0
2024-08-12 12:15:00,53.04,53.04,53.01,53.04,32824.0,51.2916,51.2916,51.2626,51.2916,32824.0
2024-08-12 12:20:00,53.03,53.06,53.01,53.04,77529.0,51.282,51.311,51.2626,51.2916,77529.0
2024-08-12 12:25:00,53.05,53.06,53.04,53.05,34053.0,51.3013,51.311,51.2916,51.3013,34053.0
2024-08-12 12:30:00,53.05,53.06,53.03,53.04,36586.0,51.3013,51.311,51.282,51.2916,36586.0
2024-08-12 12:35:00,53.02,53.05,53.02,53.05,9911.0,51.2723,51.3013,51.2723,51.3013,9911.0
2024-08-12 12:40:00,53.06,53.06,53.02,53.05,33895.0,51.311,51.311,51.2723,51.3013,33895.0
2024-08-12 12:45:00,53.05,53.08,53.05,53.07,19134.0,51.3013,51.3303,51.3013,51.3207,19134.0
2024-08-12 12:50:00,53.07,53.07,53.03,53.05,29025.0,51.3207,51.3207,51.282,51.3013,29025.0
2024-08-12 12:55:00,53.06,53.06,52.99,52.99,30680.0,51.311,51.311,51.2433,51.2433,30680.0
2024-08-12 13:00:00,52.99,53.0,52.94,52.98,41488.0,51.2433,51.253,51.1949,51.2336,41488.0
2024-08-12 13:05:00,52.98,53.01,52.98,53.01,35287.0,51.2336,51.2626,51.2336,51.2626,35287.0
2024-08-12 13:10:00,53.0,53.02,52.99,53.02,39741.0,51.253,51.2723,51.2433,51.2723,39741.0
2024-08-12 13:15:00,53.02,53.05,53.01,53.05,46920.0,51.2723,51.3013,51.2626,51.3013,46920.0
2024-08-12 13:20:00,53.04,53.08,53.04,53.06,22732.0,51.2916,51.3303,51.2916,51.311,22732.0
2024-08-12 13:25:00,53.05,53.05,53.01,53.04,40603.0,51.3013,51.3013,51.2626,51.2916,40603.0
2024-08-12 13:30:00,53.04,53.05,53.02,53.04,59916.0,51.2916,51.3013,51.2723,51.2916,59916.0
2024-08-12 13:35:00,53.04,53.05,53.01,53.03,43675.0,51.2916,51.3013,51.2626,51.282,43675.0
2024-08-12 13:40:00,53.03,53.04,52.98,52.99,23365.0,51.282,51.2916,51.2336,51.2433,23365.0
2024-08-12 13:45:00,52.99,53.0,52.96,52.96,30346.0,51.2433,51.253,51.2143,51.2143,30346.0
2024-08-12 13:50:00,52.95,52.96,52.91,52.96,49764.0,51.2046,51.2143,51.1659,51.2143,49764.0
2024-08-12 13:55:00,52.96,52.98,52.95,52.98,36678.0,51.2143,51.2336,51.2046,51.2336,36678.0
2024-08-12 14:00:00,52.98,53.0,52.97,53.0,32083.0,51.2336,51.253,51.224,51.253,32083.0
2024-08-12 14:05:00,52.99,53.0,52.95,52.96,34154.0,51.2433,51.253,51.2046,51.2143,34154.0
2024-08-12 14:10:00,52.95,52.99,52.95,52.99,36331.0,51.2046,51.2433,51.2046,51.2433,36331.0
2024-08-12 14:15:00,52.99,53.0,52.95,52.96,28001.0,51.2433,51.253,51.2046,51.2143,28001.0
2024-08-12 14:20:00,52.96,52.99,52.96,52.96,33882.0,51.2143,51.2433,51.2143,51.2143,33882.0
2024-08-12 14:25:00,52.96,52.98,52.95,52.96,39104.0,51.2143,51.2336,51.2046,51.2143,39104.0
2024-08-12 14:30:00,52.95,52.96,52.93,52.95,47821.0,51.2046,51.2143,51.1853,51.2046,47821.0
2024-08-12 14:35:00,52.95,52.98,52.94,52.97,35971.0,51.2046,51.2336,51.1949,51.224,35971.0
2024-08-12 14:40:00,52.96,52.97,52.94,52.96,26207.0,51.2143,51.224,51.1949,51.2143,26207.0
2024-08-12 14:45:00,52.97,52.97,52.94,52.96,20406.0,51.224,51.224,51.1949,51.2143,20406.0
2024-08-12 14:50:00,52.96,52.99,52.95,52.97,35786.0,51.2143,51.2433,51.2046,51.224,35786.0
2024-08-12 14:55:00,52.98,52.99,52.97,52.98,29344.0,51.2336,51.2433,51.224,51.2336,29344.0
2024-08-12 15:00:00,52.98,52.99,52.95,52.96,18360.0,51.2336,51.2433,51.2046,51.2143,18360.0
2024-08-12 15:05:00,52.96,52.97,52.93,52.94,22252.0,51.2143,51.224,51.1853,51.1949,22252.0
2024-08-12 15:10:00,52.95,52.97,52.93,52.94,63356.0,51.2046,51.224,51.1853,51.1949,63356.0
2024-08-12 15:15:00,52.94,52.96,52.93,52.96,116518.0,51.1949,51.2143,51.1853,51.2143,116518.0
2024-08-12 15:20:00,52.96,52.96,52.93,52.95,36775.0,51.2143,51.2143,51.1853,51.2046,36775.0
2024-08-12 15:25:00,52.95,52.96,52.94,52.96,18659.0,51.2046,51.2143,51.1949,51.2143,18659.0
2024-08-12 15:30:00,52.95,52.97,52.95,52.95,43886.0,51.2046,51.224,51.2046,51.2046,43886.0
2024-08-12 15:35:00,52.95,52.96,52.92,52.94,40822.0,51.2046,51.2143,51.1756,51.1949,40822.0
2024-08-12 15:40:00,52.94,52.94,52.91,52.92,36428.0,51.1949,51.1949,51.1659,51.1756,36428.0
2024-08-12 15:45:00,52.91,52.93,52.9,52.91,20678.0,51.1659,51.1853,51.1563,51.1659,20678.0
2024-08-12 15:50:00,52.91,52.93,52.87,52.9,89897.0,51.1659,51.1853,51.1272,51.1563,89897.0
2024-08-12 15:55:00,52.9,52.94,52.89,52.93,129010.0,51.1563,51.1949,51.1466,51.1853,129010.0
2024-08-13 09:30:00,53.11,53.11,53.0,53.06,63119.0,51.3593,51.3593,51.253,51.311,63119.0
2024-08-13 09:35:00,53.06,53.08,53.0,53.06,46975.0,51.311,51.3303,51.253,51.311,46975.0
2024-08-13 09:40:00,53.06,53.07,53.01,53.05,25156.0,51.311,51.3207,51.2626,51.3013,25156.0
2024-08-13 09:45:00,53.06,53.09,53.05,53.08,51764.0,51.311,51.34,51.3013,51.3303,51764.0
2024-08-13 09:50:00,53.09,53.1,53.06,53.08,27796.0,51.34,51.3497,51.311,51.3303,27796.0
2024-08-13 09:55:00,53.05,53.12,53.04,53.1,51593.0,51.3013,51.369,51.2916,51.3497,51593.0
2024-08-13 10:00:00,53.09,53.09,53.05,53.08,31393.0,51.34,51.34,51.3013,51.3303,31393.0
2024-08-13 10:05:00,53.07,53.08,53.03,53.06,21512.0,51.3207,51.3303,51.282,51.311,21512.0
2024-08-13 10:10:00,53.06,53.09,53.05,53.08,65032.0,51.311,51.34,51.3013,51.3303,65032.0
2024-08-13 10:15:00,53.08,53.09,53.04,53.05,85920.0,51.3303,51.34,51.2916,51.3013,85920.0
2024-08-13 10:20:00,53.05,53.07,53.04,53.06,48729.0,51.3013,51.3207,51.2916,51.311,48729.0
2024-08-13 10:25:00,53.06,53.09,53.04,53.09,23484.0,51.311,51.34,51.2916,51.34,23484.0
2024-08-13 10:30:00,53.08,53.08,53.01,53.04,41501.0,51.3303,51.3303,51.2626,51.2916,41501.0
2024-08-13 10:35:00,53.06,53.08,53.04,53.06,35503.0,51.311,51.3303,51.2916,51.311,35503.0
2024-08-13 10:40:00,53.07,53.11,53.06,53.1,38296.0,51.3207,51.3593,51.311,51.3497,38296.0
2024-08-13 10:45:00,53.1,53.16,53.09,53.16,90525.0,51.3497,51.4077,51.34,51.4077,90525.0
2024-08-13 10:50:00,53.15,53.16,53.12,53.14,26787.0,51.398,51.4077,51.369,51.3883,26787.0
2024-08-13 10:55:00,53.14,53.15,53.13,53.15,16866.0,51.3883,51.398,51.3787,51.398,16866.0
2024-08-13 11:00:00,53.15,53.17,53.13,53.16,25286.0,51.398,51.4174,51.3787,51.4077,25286.0
2024-08-13 11:05:00,53.16,53.18,53.15,53.15,17735.0,51.4077,51.427,51.398,51.398,17735.0
2024-08-13 11:10:00,53.16,53.19,53.14,53.17,2338769.0,51.4077,51.4367,51.3883,51.4174,2338769.0
2024-08-13 11:15:00,53.17,53.18,53.16,53.18,31905.0,51.4174,51.427,51.4077,51.427,31905.0
2024-08-13 11:20:00,53.17,53.19,53.16,53.17,44720.0,51.4174,51.4367,51.4077,51.4174,44720.0
2024-08-13 11:25:00,53.17,53.18,53.15,53.16,67678.0,51.4174,51.427,51.398,51.4077,67678.0
2024-08-13 11:30:00,53.16,53.18,53.16,53.17,23015.0,51.4077,51.427,51.4077,51.4174,23015.0
2024-08-13 11:35:00,53.17,53.18,53.15,53.16,76075.0,51.4174,51.427,51.398,51.4077,76075.0
2024-08-13 11:40:00,53.15,53.17,53.15,53.16,34908.0,51.398,51.4174,51.398,51.4077,34908.0
2024-08-13 11:45:00,53.16,53.17,53.15,53.15,15550.0,51.4077,51.4174,51.398,51.398,15550.0
2024-08-13 11:50:00,53.16,53.18,53.15,53.17,40819.0,51.4077,51.427,51.398,51.4174,40819.0
2024-08-13 11:55:00,53.17,53.18,53.15,53.16,65990.0,51.4174,51.427,51.398,51.4077,65990.0
2024-08-13 12:00:00,53.16,53.18,53.15,53.18,79221.0,51.4077,51.427,51.398,51.427,79221.0
2024-08-13 12:05:00,53.17,53.22,53.17,53.21,48068.0,51.4174,51.4657,51.4174,51.456,48068.0
2024-08-13 12:10:00,53.21,53.23,53.2,53.23,32468.0,51.456,51.4754,51.4464,51.4754,32468.0
2024-08-13 12:15:00,53.23,53.25,53.21,53.25,44416.0,51.4754,51.4947,51.456,51.4947,44416.0
2024-08-13 12:20:00,53.25,53.27,53.24,53.25,43222.0,51.4947,51.5141,51.4851,51.4947,43222.0
2024-08-13 12:25:00,53.25,53.27,53.23,53.23,63151.0,51.4947,51.5141,51.4754,51.4754,63151.0
2024-08-13 12:30:00,53.23,53.24,53.21,53.23,39405.0,51.4754,51.4851,51.456,51.4754,39405.0
2024-08-13 12:35:00,53.23,53.24,53.21,53.23,28381.0,51.4754,51.4851,51.456,51.4754,28381.0
2024-08-13 12:40:00,53.24,53.28,53.23,53.28,41240.0,51.4851,51.5237,51.4754,51.5237,41240.0
2024-08-13 12:45:00,53.27,53.32,53.27,53.31,18549.0,51.5141,51.5624,51.5141,51.5527,18549.0
2024-08-13 12:50:00,53.32,53.34,53.32,53.34,15474.0,51.5624,51.5818,51.5624,51.5818,15474.0
2024-08-13 12:55:00,53.34,53.36,53.33,53.35,39894.0,51.5818,51.6011,51.5721,51.5914,39894.0
2024-08-13 13:00:00,53.36,53.36,53.3,53.31,52976.0,51.6011,51.6011,51.5431,51.5527,52976.0
2024-08-13 13:05:00,53.32,53.34,53.3,53.34,30324.0,51.5624,51.5818,51.5431,51.5818,30324.0
2024-08-13 13:10:00,53.34,53.34,53.31,53.34,32451.0,51.5818,51.5818,51.5527,51.5818,32451.0
2024-08-13 13:15:00,53.34,53.37,53.32,53.37,45101.0,51.5818,51.6108,51.5624,51.6108,45101.0
2024-08-13 13:20:00,53.36,53.38,53.34,53.35,26776.0,51.6011,51.6204,51.5818,51.5914,26776.0
2024-08-13 13:25:00,53.34,53.37,53.33,53.37,21567.0,51.5818,51.6108,51.5721,51.6108,21567.0
2024-08-13 13:30:00,53.37,53.37,53.34,53.35,18554.0,51.6108,51.6108,51.5818,51.5914,18554.0
2024-08-13 13:35:00,53.34,53.36,53.33,53.34,21688.0,51.5818,51.6011,51.5721,51.5818,21688.0
2024-08-13 13:40:00,53.34,53.37,53.34,53.36,18060.0,51.5818,51.6108,51.5818,51.6011,18060.0
2024-08-13 13:45:00,53.37,53.37,53.29,53.32,133401.0,51.6108,51.6108,51.5334,51.5624,133401.0
2024-08-13 13:50:00,53.33,53.35,53.31,53.35,14504.0,51.5721,51.5914,51.5527,51.5914,14504.0
2024-08-13 13:55:00,53.36,53.37,53.35,53.37,26623.0,51.6011,51.6108,51.5914,51.6108,26623.0
2024-08-13 14:00:00,53.37,53.38,53.36,53.37,22819.0,51.6108,51.6204,51.6011,51.6108,22819.0
2024-08-13 14:05:00,53.36,53.38,53.36,53.38,56986.0,51.6011,51.6204,51.6011,51.6204,56986.0
2024-08-13 14:10:00,53.37,53.4,53.37,53.4,25975.0,51.6108,51.6398,51.6108,51.6398,25975.0
2024-08-13 14:15:00,53.4,53.4,53.36,53.38,59082.0,51.6398,51.6398,51.6011,51.6204,59082.0
2024-08-13 14:20:00,53.38,53.41,53.37,53.4,50381.0,51.6204,51.6494,51.6108,51.6398,50381.0
2024-08-13 14:25:00,53.39,53.41,53.38,53.41,54608.0,51.6301,51.6494,51.6204,51.6494,54608.0
2024-08-13 14:30:00,53.41,53.42,53.4,53.42,114467.0,51.6494,51.6591,51.6398,51.6591,114467.0
2024-08-13 14:35:00,53.41,53.44,53.41,53.44,149270.0,51.6494,51.6785,51.6494,51.6785,149270.0
2024-08-13 14:40:00,53.44,53.44,53.41,53.42,43770.0,51.6785,51.6785,51.6494,51.6591,43770.0
2024-08-13 14:45:00,53.42,53.43,53.41,53.43,61074.0,51.6591,51.6688,51.6494,51.6688,61074.0
2024-08-13 14:50:00,53.43,53.43,53.42,53.43,65559.0,51.6688,51.6688,51.6591,51.6688,65559.0
2024-08-13 14:55:00,53.43,53.44,53.42,53.44,70954.0,51.6688,51.6785,51.6591,51.6785,70954.0
2024-08-13 15:00:00,53.45,53.46,53.43,53.45,98972.0,51.6881,51.6978,51.6688,51.6881,98972.0
2024-08-13 15:05:00,53.44,53.45,53.42,53.44,130839.0,51.6785,51.6881,51.6591,51.6785,130839.0
2024-08-13 15:10:00,53.44,53.44,53.43,53.44,87948.0,51.6785,51.6785,51.6688,51.6785,87948.0
2024-08-13 15:15:00,53.44,53.44,53.41,53.41,67604.0,51.6785,51.6785,51.6494,51.6494,67604.0
2024-08-13 15:20:00,53.41,53.44,53.4,53.43,92224.0,51.6494,51.6785,51.6398,51.6688,92224.0
2024-08-13 15:25:00,53.44,53.44,53.42,53.43,53057.0,51.6785,51.6785,51.6591,51.6688,53057.0
2024-08-13 15:30:00,53.43,53.44,53.42,53.44,81860.0,51.6688,51.6785,51.6591,51.6785,81860.0
2024-08-13 15:35:00,53.44,53.45,53.42,53.44,71004.0,51.6785,51.6881,51.6591,51.6785,71004.0
2024-08-13 15:40:00,53.45,53.46,53.43,53.46,106097.0,51.6881,51.6978,51.6688,51.6978,106097.0
2024-08-13 15:45:00,53.45,53.48,53.45,53.47,146289.0,51.6881,51.7171,51.6881,51.7075,146289.0
2024-08-13 15:50:00,53.47,53.48,53.43,53.44,183143.0,51.7075,51.7171,51.6688,51.6785,183143.0
2024-08-13 15:55:00,53.43,53.45,53.43,53.43,310159.0,51.6688,51.6881,51.6688,51.6688,310159.0
2024-08-14 09:30:00,53.35,53.42,53.35,53.36,157138.0,51.5914,51.6591,51.5914,51.6011,157138.0
2024-08-14 09:35:00,53.35,53.39,53.33,53.37,65390.0,51.5914,51.6301,51.5721,51.6108,65390.0
2024-08-14 09:40:00,53.36,53.36,53.27,53.28,58487.0,51.6011,51.6011,51.5141,51.5237,58487.0
2024-08-14 09:45:00,53.28,53.33,53.27,53.28,64725.0,51.5237,51.5721,51.5141,51.5237,64725.0
2024-08-14 09:50:00,53.28,53.3,53.22,53.22,39800.0,51.5237,51.5431,51.4657,51.4657,39800.0
2024-08-14 09:55:00,53.22,53.22,53.16,53.18,33252.0,51.4657,51.4657,51.4077,51.427,33252.0
2024-08-14 10:00:00,53.18,53.21,53.13,53.21,67001.0,51.427,51.456,51.3787,51.456,67001.0
2024-08-14 10:05:00,53.2,53.21,53.16,53.18,79296.0,51.4464,51.456,51.4077,51.427,79296.0
2024-08-14 10:10:00,53.18,53.18,53.11,53.15,104884.0,51.427,51.427,51.3593,51.398,104884.0
2024-08-14 10:15:00,53.15,53.18,53.13,53.17,184830.0,51.398,51.427,51.3787,51.4174,184830.0
2024-08-14 10:20:00,53.16,53.18,53.14,53.16,120358.0,51.4077,51.427,51.3883,51.4077,120358.0
2024-08-14 10:25:00,53.17,53.17,53.1,53.14,203310.0,51.4174,51.4174,51.3497,51.3883,203310.0
2024-08-14 10:30:00,53.14,53.14,53.02,53.03,57304.0,51.3883,51.3883,51.2723,51.282,57304.0
2024-08-14 10:35:00,53.03,53.08,53.02,53.07,103454.0,51.282,51.3303,51.2723,51.3207,103454.0
2024-08-14 10:40:00,53.08,53.1,53.06,53.07,69854.0,51.3303,51.3497,51.311,51.3207,69854.0
2024-08-14 10:45:00,53.07,53.15,53.06,53.14,64239.0,51.3207,51.398,51.311,51.3883,64239.0
2024-08-14 10:50:00,53.13,53.16,53.11,53.15,38031.0,51.3787,51.4077,51.3593,51.398,38031.0
2024-08-14 10:55:00,53.15,53.18,53.14,53.16,32600.0,51.398,51.427,51.3883,51.4077,32600.0
2024-08-14 11:00:00,53.17,53.19,53.16,53.19,279478.0,51.4174,51.4367,51.4077,51.4367,279478.0
2024-08-14 11:05:00,53.18,53.19,53.13,53.14,50888.0,51.427,51.4367,51.3787,51.3883,50888.0
2024-08-14 11:10:00,53.14,53.18,53.14,53.18,283540.0,51.3883,51.427,51.3883,51.427,283540.0
2024-08-14 11:15:00,53.18,53.19,53.15,53.17,49620.0,51.427,51.4367,51.398,51.4174,49620.0
2024-08-14 11:20:00,53.18,53.2,53.17,53.18,19409.0,51.427,51.4464,51.4174,51.427,19409.0
2024-08-14 11:25:00,53.19,53.23,53.18,53.22,25931.0,51.4367,51.4754,51.427,51.4657,25931.0
2024-08-14 11:30:00,53.23,53.26,53.22,53.25,82798.0,51.4754,51.5044,51.4657,51.4947,82798.0
2024-08-14 11:35:00,53.25,53.28,53.24,53.28,26506.0,51.4947,51.5237,51.4851,51.5237,26506.0
2024-08-14 11:40:00,53.28,53.3,53.25,53.25,15854.0,51.5237,51.5431,51.4947,51.4947,15854.0
2024-08-14 11:45:00,53.25,53.28,53.24,53.25,13967.0,51.4947,51.5237,51.4851,51.4947,13967.0
2024-08-14 11:50:00,53.24,53.27,53.23,53.27,16335.0,51.4851,51.5141,51.4754,51.5141,16335.0
2024-08-14 11:55:00,53.27,53.29,53.26,53.28,36756.0,51.5141,51.5334,51.5044,51.5237,36756.0
2024-08-14 12:00:00,53.28,53.28,53.24,53.26,86633.0,51.5237,51.5237,51.4851,51.5044,86633.0
2024-08-14 12:05:00,53.26,53.27,53.21,53.22,71240.0,51.5044,51.5141,51.456,51.4657,71240.0
2024-08-14 12:10:00,53.22,53.23,53.19,53.2,28555.0,51.4657,51.4754,51.4367,51.4464,28555.0
2024-08-14 12:15:00,53.2,53.2,53.13,53.15,47269.0,51.4464,51.4464,51.3787,51.398,47269.0
2024-08-14 12:20:00,53.15,53.17,53.07,53.09,81083.0,51.398,51.4174,51.3207,51.34,81083.0
2024-08-14 12:25:00,53.09,53.09,53.05,53.08,21783.0,51.34,51.34,51.3013,51.3303,21783.0
2024-08-14 12:30:00,53.07,53.08,53.04,53.07,124489.0,51.3207,51.3303,51.2916,51.3207,124489.0
2024-08-14 12:35:00,53.07,53.07,53.03,53.05,64032.0,51.3207,51.3207,51.282,51.3013,64032.0
2024-08-14 12:40:00,53.06,53.09,53.01,53.02,135353.0,51.311,51.34,51.2626,51.2723,135353.0
2024-08-14 12:45:00,53.02,53.05,53.0,53.04,81639.0,51.2723,51.3013,51.253,51.2916,81639.0
2024-08-14 12:50:00,53.04,53.08,53.04,53.08,62933.0,51.2916,51.3303,51.2916,51.3303,62933.0
2024-08-14 12:55:00,53.08,53.1,53.06,53.1,32497.0,51.3303,51.3497,51.311,51.3497,32497.0
2024-08-14 13:00:00,53.09,53.09,53.07,53.08,60490.0,51.34,51.34,51.3207,51.3303,60490.0
2024-08-14 13:05:00,53.08,53.13,53.07,53.12,91024.0,51.3303,51.3787,51.3207,51.369,91024.0
2024-08-14 13:10:00,53.12,53.12,53.07,53.09,73367.0,51.369,51.369,51.3207,51.34,73367.0
2024-08-14 13:15:00,53.09,53.12,53.08,53.11,51881.0,51.34,51.369,51.3303,51.3593,51881.0
2024-08-14 13:20:00,53.11,53.11,53.09,53.11,62629.0,51.3593,51.3593,51.34,51.3593,62629.0
2024-08-14 13:25:00,53.11,53.11,53.07,53.11,50171.0,51.3593,51.3593,51.3207,51.3593,50171.0
2024-08-14 13:30:00,53.11,53.12,53.1,53.11,55542.0,51.3593,51.369,51.3497,51.3593,55542.0
2024-08-14 13:35:00,53.11,53.13,53.09,53.11,33931.0,51.3593,51.3787,51.34,51.3593,33931.0
2024-08-14 13:40:00,53.11,53.14,53.1,53.12,40439.0,51.3593,51.3883,51.3497,51.369,40439.0
2024-08-14 13:45:00,53.11,53.14,53.11,53.13,124036.0,51.3593,51.3883,51.3593,51.3787,124036.0
2024-08-14 13:50:00,53.14,53.16,53.12,53.15,43007.0,51.3883,51.4077,51.369,51.398,43007.0
2024-08-14 13:55:00,53.15,53.16,53.12,53.13,68280.0,51.398,51.4077,51.369,51.3787,68280.0
2024-08-14 14:00:00,53.13,53.13,53.09,53.11,65336.0,51.3787,51.3787,51.34,51.3593,65336.0
2024-08-14 14:05:00,53.11,53.12,53.08,53.1,82650.0,51.3593,51.369,51.3303,51.3497,82650.0
2024-08-14 14:10:00,53.1,53.11,53.09,53.1,49008.0,51.3497,51.3593,51.34,51.3497,49008.0
2024-08-14 14:15:00,53.1,53.11,53.08,53.1,68330.0,51.3497,51.3593,51.3303,51.3497,68330.0
2024-08-14 14:20:00,53.1,53.12,53.09,53.1,57897.0,51.3497,51.369,51.34,51.3497,57897.0
2024-08-14 14:25:00,53.1,53.12,53.09,53.12,55725.0,51.3497,51.369,51.34,51.369,55725.0
2024-08-14 14:30:00,53.12,53.13,53.1,53.12,48502.0,51.369,51.3787,51.3497,51.369,48502.0
2024-08-14 14:35:00,53.12,53.14,53.11,53.13,53370.0,51.369,51.3883,51.3593,51.3787,53370.0
2024-08-14 14:40:00,53.13,53.16,53.12,53.14,51251.0,51.3787,51.4077,51.369,51.3883,51251.0
2024-08-14 14:45:00,53.15,53.17,53.13,53.16,69420.0,51.398,51.4174,51.3787,51.4077,69420.0
2024-08-14 14:50:00,53.16,53.21,53.16,53.2,134033.0,51.4077,51.456,51.4077,51.4464,134033.0
2024-08-14 14:55:00,53.21,53.23,53.2,53.22,68676.0,51.456,51.4754,51.4464,51.4657,68676.0
2024-08-14 15:00:00,53.22,53.23,53.19,53.22,62645.0,51.4657,51.4754,51.4367,51.4657,62645.0
2024-08-14 15:05:00,53.22,53.23,53.19,53.2,112668.0,51.4657,51.4754,51.4367,51.4464,112668.0
2024-08-14 15:10:00,53.2,53.2,53.15,53.17,92504.0,51.4464,51.4464,51.398,51.4174,92504.0
2024-08-14 15:15:00,53.16,53.18,53.15,53.18,66307.0,51.4077,51.427,51.398,51.427,66307.0
2024-08-14 15:20:00,53.18,53.19,53.16,53.19,118398.0,51.427,51.4367,51.4077,51.4367,118398.0
2024-08-14 15:25:00,53.19,53.19,53.17,53.18,76162.0,51.4367,51.4367,51.4174,51.427,76162.0
2024-08-14 15:30:00,53.18,53.18,53.17,53.18,70551.0,51.427,51.427,51.4174,51.427,70551.0
2024-08-14 15:35:00,53.17,53.19,53.17,53.19,140737.0,51.4174,51.4367,51.4174,51.4367,140737.0
2024-08-14 15:40:00,53.19,53.19,53.18,53.19,83745.0,51.4367,51.4367,51.427,51.4367,83745.0
2024-08-14 15:45:00,53.19,53.21,53.18,53.21,93164.0,51.4367,51.456,51.427,51.456,93164.0
2024-08-14 15:50:00,53.21,53.22,53.19,53.21,156496.0,51.456,51.4657,51.4367,51.456,156496.0
2024-08-14 15:55:00,53.22,53.22,53.19,53.2,237706.0,51.4657,51.4657,51.4367,51.4464,237706.0
2024-08-15 09:30:00,53.52,53.59,53.47,53.59,131030.0,51.7558,51.8235,51.7075,51.8235,131030.0
2024-08-15 09:35:00,53.59,53.67,53.55,53.67,79350.0,51.8235,51.9009,51.7848,51.9009,79350.0
2024-08-15 09:40:00,53.67,53.67,53.62,53.66,80034.0,51.9009,51.9009,51.8525,51.8912,80034.0
2024-08-15 09:45:00,53.66,53.75,53.65,53.75,65925.0,51.8912,51.9782,51.8815,51.9782,65925.0
2024-08-15 09:50:00,53.73,53.75,53.71,53.72,36087.0,51.9589,51.9782,51.9396,51.9492,36087.0
2024-08-15 09:55:00,53.73,53.74,53.71,53.72,40138.0,51.9589,51.9686,51.9396,51.9492,40138.0
2024-08-15 10:00:00,53.73,53.75,53.68,53.68,51082.0,51.9589,51.9782,51.9105,51.9105,51082.0
2024-08-15 10:05:00,53.68,53.69,53.64,53.64,36203.0,51.9105,51.9202,51.8719,51.8719,36203.0
2024-08-15 10:10:00,53.64,53.68,53.63,53.68,47394.0,51.8719,51.9105,51.8622,51.9105,47394.0
2024-08-15 10:15:00,53.69,53.7,53.64,53.7,646648.0,51.9202,51.9299,51.8719,51.9299,646648.0
2024-08-15 10:20:00,53.7,53.73,53.68,53.71,44721.0,51.9299,51.9589,51.9105,51.9396,44721.0
2024-08-15 10:25:00,53.72,53.76,53.7,53.75,141776.0,51.9492,51.9879,51.9299,51.9782,141776.0
2024-08-15 10:30:00,53.74,53.76,53.7,53.72,128939.0,51.9686,51.9879,51.9299,51.9492,128939.0
2024-08-15 10:35:00,53.72,53.76,53.72,53.76,31204.0,51.9492,51.9879,51.9492,51.9879,31204.0
2024-08-15 10:40:00,53.75,53.76,53.73,53.75,39223.0,51.9782,51.9879,51.9589,51.9782,39223.0
2024-08-15 10:45:00,53.75,53.78,53.75,53.75,86889.0,51.9782,52.0073,51.9782,51.9782,86889.0
2024-08-15 10:50:00,53.77,53.77,53.69,53.72,145717.0,51.9976,51.9976,51.9202,51.9492,145717.0
2024-08-15 10:55:00,53.71,53.72,53.69,53.71,55159.0,51.9396,51.9492,51.9202,51.9396,55159.0
2024-08-15 11:00:00,53.71,53.75,53.69,53.74,90716.0,51.9396,51.9782,51.9202,51.9686,90716.0
2024-08-15 11:05:00,53.75,53.75,53.71,53.73,27750.0,51.9782,51.9782,51.9396,51.9589,27750.0
2024-08-15 11:10:00,53.73,53.75,53.7,53.75,31560.0,51.9589,51.9782,51.9299,51.9782,31560.0
2024-08-15 11:15:00,53.74,53.78,53.73,53.76,32675.0,51.9686,52.0073,51.9589,51.9879,32675.0
2024-08-15 11:20:00,53.75,53.77,53.74,53.76,114468.0,51.9782,51.9976,51.9686,51.9879,114468.0
2024-08-15 11:25:00,53.75,53.78,53.75,53.77,62579.0,51.9782,52.0073,51.9782,51.9976,62579.0
2024-08-15 11:30:00,53.76,53.78,53.75,53.78,69103.0,51.9879,52.0073,51.9782,52.0073,69103.0
2024-08-15 11:35:00,53.77,53.82,53.76,53.82,109250.0,51.9976,52.0459,51.9879,52.0459,109250.0
2024-08-15 11:40:00,53.82,53.84,53.82,53.82,45679.0,52.0459,52.0653,52.0459,52.0459,45679.0
2024-08-15 11:45:00,53.83,53.84,53.82,53.83,14649.0,52.0556,52.0653,52.0459,52.0556,14649.0
2024-08-15 11:50:00,53.83,53.84,53.82,53.84,40045.0,52.0556,52.0653,52.0459,52.0653,40045.0
2024-08-15 11:55:00,53.84,53.86,53.83,53.84,19191.0,52.0653,52.0846,52.0556,52.0653,19191.0
2024-08-15 12:00:00,53.83,53.86,53.82,53.85,40586.0,52.0556,52.0846,52.0459,52.0749,40586.0
2024-08-15 12:05:00,53.85,53.86,53.84,53.85,49060.0,52.0749,52.0846,52.0653,52.0749,49060.0
2024-08-15 12:10:00,53.85,53.87,53.84,53.84,23107.0,52.0749,52.0943,52.0653,52.0653,23107.0
2024-08-15 12:15:00,53.85,53.86,53.84,53.86,31911.0,52.0749,52.0846,52.0653,52.0846,31911.0
2024-08-15 12:20:00,53.86,53.89,53.86,53.88,75479.0,52.0846,52.1136,52.0846,52.104,75479.0
2024-08-15 12:25:00,53.87,53.87,53.84,53.86,43086.0,52.0943,52.0943,52.0653,52.0846,43086.0
2024-08-15 12:30:00,53.86,53.86,53.81,53.82,21593.0,52.0846,52.0846,52.0363,52.0459,21593.0
2024-08-15 12:35:00,53.81,53.85,53.81,53.84,55044.0,52.0363,52.0749,52.0363,52.0653,55044.0
2024-08-15 12:40:00,53.84,53.84,53.8,53.82,97537.0,52.0653,52.0653,52.0266,52.0459,97537.0
2024-08-15 12:45:00,53.82,53.82,53.78,53.79,70640.0,52.0459,52.0459,52.0073,52.0169,70640.0
2024-08-15 12:50:00,53.79,53.82,53.79,53.8,51337.0,52.0169,52.0459,52.0169,52.0266,51337.0
2024-08-15 12:55:00,53.8,53.82,53.79,53.81,184341.0,52.0266,52.0459,52.0169,52.0363,184341.0
2024-08-15 13:00:00,53.81,53.81,53.78,53.8,112736.0,52.0363,52.0363,52.0073,52.0266,112736.0
2024-08-15 13:05:00,53.8,53.8,53.77,53.78,122746.0,52.0266,52.0266,51.9976,52.0073,122746.0
2024-08-15 13:10:00,53.78,53.79,53.77,53.78,35639.0,52.0073,52.0169,51.9976,52.0073,35639.0
2024-08-15 13:15:00,53.78,53.81,53.77,53.8,25663.0,52.0073,52.0363,51.9976,52.0266,25663.0
2024-08-15 13:20:00,53.79,53.8,53.77,53.78,35224.0,52.0169,52.0266,51.9976,52.0073,35224.0
2024-08-15 13:25:00,53.78,53.81,53.77,53.78,39482.0,52.0073,52.0363,51.9976,52.0073,39482.0
2024-08-15 13:30:00,53.79,53.8,53.77,53.8,36728.0,52.0169,52.0266,51.9976,52.0266,36728.0
2024-08-15 13:35:00,53.8,53.81,53.79,53.8,23046.0,52.0266,52.0363,52.0169,52.0266,23046.0
2024-08-15 13:40:00,53.8,53.8,53.79,53.8,33727.0,52.0266,52.0266,52.0169,52.0266,33727.0
2024-08-15 13:45:00,53.8,53.82,53.79,53.81,61549.0,52.0266,52.0459,52.0169,52.0363,61549.0
2024-08-15 13:50:00,53.82,53.83,53.8,53.8,28225.0,52.0459,52.0556,52.0266,52.0266,28225.0
2024-08-15 13:55:00,53.8,53.81,53.79,53.8,42914.0,52.0266,52.0363,52.0169,52.0266,42914.0
2024-08-15 14:00:00,53.8,53.81,53.79,53.8,21379.0,52.0266,52.0363,52.0169,52.0266,21379.0
2024-08-15 14:05:00,53.81,53.82,53.79,53.8,26685.0,52.0363,52.0459,52.0169,52.0266,26685.0
2024-08-15 14:10:00,53.8,53.8,53.78,53.78,31178.0,52.0266,52.0266,52.0073,52.0073,31178.0
2024-08-15 14:15:00,53.78,53.78,53.76,53.78,35367.0,52.0073,52.0073,51.9879,52.0073,35367.0
2024-08-15 14:20:00,53.78,53.78,53.76,53.77,24207.0,52.0073,52.0073,51.9879,51.9976,24207.0
2024-08-15 14:25:00,53.77,53.79,53.76,53.79,28398.0,51.9976,52.0169,51.9879,52.0169,28398.0
2024-08-15 14:30:00,53.79,53.79,53.76,53.78,43293.0,52.0169,52.0169,51.9879,52.0073,43293.0
2024-08-15 14:35:00,53.78,53.8,53.77,53.79,24647.0,52.0073,52.0266,51.9976,52.0169,24647.0
2024-08-15 14:40:00,53.8,53.81,53.79,53.8,25596.0,52.0266,52.0363,52.0169,52.0266,25596.0
2024-08-15 14:45:00,53.8,53.81,53.79,53.8,36662.0,52.0266,52.0363,52.0169,52.0266,36662.0
2024-08-15 14:50:00,53.8,53.8,53.77,53.8,53776.0,52.0266,52.0266,51.9976,52.0266,53776.0
2024-08-15 14:55:00,53.8,53.81,53.79,53.81,22860.0,52.0266,52.0363,52.0169,52.0363,22860.0
2024-08-15 15:00:00,53.8,53.81,53.77,53.8,51737.0,52.0266,52.0363,51.9976,52.0266,51737.0
2024-08-15 15:05:00,53.8,53.82,53.79,53.81,32342.0,52.0266,52.0459,52.0169,52.0363,32342.0
2024-08-15 15:10:00,53.8,53.82,53.79,53.81,35833.0,52.0266,52.0459,52.0169,52.0363,35833.0
2024-08-15 15:15:00,53.82,53.82,53.8,53.81,24791.0,52.0459,52.0459,52.0266,52.0363,24791.0
2024-08-15 15:20:00,53.82,53.82,53.8,53.81,27539.0,52.0459,52.0459,52.0266,52.0363,27539.0
2024-08-15 15:25:00,53.82,53.82,53.8,53.8,39927.0,52.0459,52.0459,52.0266,52.0266,39927.0
2024-08-15 15:30:00,53.8,53.82,53.8,53.82,38826.0,52.0266,52.0459,52.0266,52.0459,38826.0
2024-08-15 15:35:00,53.81,53.83,53.81,53.83,41347.0,52.0363,52.0556,52.0363,52.0556,41347.0
2024-08-15 15:40:00,53.83,53.84,53.82,53.83,43814.0,52.0556,52.0653,52.0459,52.0556,43814.0
2024-08-15 15:45:00,53.83,53.83,53.79,53.8,30337.0,52.0556,52.0556,52.0169,52.0266,30337.0
2024-08-15 15:50:00,53.8,53.81,53.76,53.77,55739.0,52.0266,52.0363,51.9879,51.9976,55739.0
2024-08-15 15:55:00,53.78,53.8,53.75,53.78,206911.0,52.0073,52.0266,51.9782,52.0073,206911.0
2024-08-16 09:30:00,54.09,54.12,54.07,54.09,135728.0,52.307,52.336,52.2877,52.307,135728.0
2024-08-16 09:35:00,54.11,54.16,54.11,54.14,145426.0,52.3264,52.3747,52.3264,52.3554,145426.0
2024-08-16 09:40:00,54.13,54.18,54.13,54.14,58237.0,52.3457,52.3941,52.3457,52.3554,58237.0
2024-08-16 09:45:00,54.15,54.18,54.12,54.17,200374.0,52.3651,52.3941,52.336,52.3844,200374.0
2024-08-16 09:50:00,54.17,54.22,54.17,54.22,42318.0,52.3844,52.4327,52.3844,52.4327,42318.0
2024-08-16 09:55:00,54.21,54.22,54.19,54.21,44660.0,52.4231,52.4327,52.4037,52.4231,44660.0
2024-08-16 10:00:00,54.2,54.25,54.18,54.21,68374.0,52.4134,52.4618,52.3941,52.4231,68374.0
2024-08-16 10:05:00,54.21,54.23,54.18,54.21,57471.0,52.4231,52.4424,52.3941,52.4231,57471.0
2024-08-16 10:10:00,54.2,54.23,54.19,54.21,34635.0,52.4134,52.4424,52.4037,52.4231,34635.0
2024-08-16 10:15:00,54.21,54.25,54.2,54.24,48429.0,52.4231,52.4618,52.4134,52.4521,48429.0
2024-08-16 10:20:00,54.24,54.24,54.17,54.18,68235.0,52.4521,52.4521,52.3844,52.3941,68235.0
2024-08-16 10:25:00,54.18,54.19,54.16,54.19,23019.0,52.3941,52.4037,52.3747,52.4037,23019.0
2024-08-16 10:30:00,54.18,54.21,54.16,54.18,23644.0,52.3941,52.4231,52.3747,52.3941,23644.0
2024-08-16 10:35:00,54.18,54.21,54.17,54.2,69954.0,52.3941,52.4231,52.3844,52.4134,69954.0
2024-08-16 10:40:00,54.2,54.2,54.14,54.17,61027.0,52.4134,52.4134,52.3554,52.3844,61027.0
2024-08-16 10:45:00,54.16,54.18,54.09,54.11,55891.0,52.3747,52.3941,52.307,52.3264,55891.0
2024-08-16 10:50:00,54.11,54.18,54.11,54.15,150213.0,52.3264,52.3941,52.3264,52.3651,150213.0
2024-08-16 10:55:00,54.15,54.18,54.15,54.17,484815.0,52.3651,52.3941,52.3651,52.3844,484815.0
2024-08-16 11:00:00,54.16,54.18,54.15,54.18,38226.0,52.3747,52.3941,52.3651,52.3941,38226.0
2024-08-16 11:05:00,54.18,54.2,54.17,54.18,103226.0,52.3941,52.4134,52.3844,52.3941,103226.0
2024-08-16 11:10:00,54.19,54.19,54.16,54.19,35581.0,52.4037,52.4037,52.3747,52.4037,35581.0
2024-08-16 11:15:00,54.19,54.19,54.16,54.17,55455.0,52.4037,52.4037,52.3747,52.3844,55455.0
2024-08-16 11:20:00,54.17,54.18,54.15,54.18,39376.0,52.3844,52.3941,52.3651,52.3941,39376.0
2024-08-16 11:25:00,54.17,54.19,54.15,54.19,14769.0,52.3844,52.4037,52.3651,52.4037,14769.0
2024-08-16 11:30:00,54.18,54.21,54.17,54.2,25134.0,52.3941,52.4231,52.3844,52.4134,25134.0
2024-08-16 11:35:00,54.19,54.23,54.19,54.23,14791.0,52.4037,52.4424,52.4037,52.4424,14791.0
2024-08-16 11:40:00,54.23,54.23,54.19,54.22,49640.0,52.4424,52.4424,52.4037,52.4327,49640.0
2024-08-16 11:45:00,54.21,54.25,54.2,54.23,71873.0,52.4231,52.4618,52.4134,52.4424,71873.0
2024-08-16 11:50:00,54.23,54.24,54.22,54.23,66174.0,52.4424,52.4521,52.4327,52.4424,66174.0
2024-08-16 11:55:00,54.23,54.26,54.23,54.26,35867.0,52.4424,52.4714,52.4424,52.4714,35867.0
2024-08-16 12:00:00,54.25,54.26,54.24,54.25,50237.0,52.4618,52.4714,52.4521,52.4618,50237.0
2024-08-16 12:05:00,54.25,54.27,54.24,54.27,45252.0,52.4618,52.4811,52.4521,52.4811,45252.0
2024-08-16 12:10:00,54.27,54.31,54.26,54.31,150790.0,52.4811,52.5198,52.4714,52.5198,150790.0
2024-08-16 12:15:00,54.3,54.32,54.3,54.32,26573.0,52.5101,52.5295,52.5101,52.5295,26573.0
2024-08-16 12:20:00,54.31,54.33,54.31,54.33,84939.0,52.5198,52.5391,52.5198,52.5391,84939.0
2024-08-16 12:25:00,54.33,54.33,54.31,54.32,122499.0,52.5391,52.5391,52.5198,52.5295,122499.0
2024-08-16 12:30:00,54.33,54.34,54.31,54.34,54583.0,52.5391,52.5488,52.5198,52.5488,54583.0
2024-08-16 12:35:00,54.34,54.35,54.33,54.34,45846.0,52.5488,52.5585,52.5391,52.5488,45846.0
2024-08-16 12:40:00,54.34,54.35,54.33,54.35,43478.0,52.5488,52.5585,52.5391,52.5585,43478.0
2024-08-16 12:45:00,54.34,54.35,54.31,54.34,77680.0,52.5488,52.5585,52.5198,52.5488,77680.0
2024-08-16 12:50:00,54.34,54.36,54.34,54.36,31099.0,52.5488,52.5681,52.5488,52.5681,31099.0
2024-08-16 12:55:00,54.36,54.4,54.36,54.39,44024.0,52.5681,52.6068,52.5681,52.5971,44024.0
2024-08-16 13:00:00,54.39,54.39,54.36,54.36,57873.0,52.5971,52.5971,52.5681,52.5681,57873.0
2024-08-16 13:05:00,54.37,54.37,54.35,54.37,58834.0,52.5778,52.5778,52.5585,52.5778,58834.0
2024-08-16 13:10:00,54.37,54.38,54.36,54.37,85160.0,52.5778,52.5875,52.5681,52.5778,85160.0
2024-08-16 13:15:00,54.37,54.39,54.35,54.39,92478.0,52.5778,52.5971,52.5585,52.5971,92478.0
2024-08-16 13:20:00,54.39,54.39,54.37,54.39,47152.0,52.5971,52.5971,52.5778,52.5971,47152.0
2024-08-16 13:25:00,54.39,54.39,54.36,54.38,65586.0,52.5971,52.5971,52.5681,52.5875,65586.0
2024-08-16 13:30:00,54.38,54.39,54.37,54.38,37258.0,52.5875,52.5971,52.5778,52.5875,37258.0
2024-08-16 13:35:00,54.38,54.4,54.37,54.4,34584.0,52.5875,52.6068,52.5778,52.6068,34584.0
2024-08-16 13:40:00,54.4,54.4,54.38,54.39,41322.0,52.6068,52.6068,52.5875,52.5971,41322.0
2024-08-16 13:45:00,54.4,54.4,54.36,54.37,72156.0,52.6068,52.6068,52.5681,52.5778,72156.0
2024-08-16 13:50:00,54.37,54.37,54.33,54.35,40999.0,52.5778,52.5778,52.5391,52.5585,40999.0
2024-08-16 13:55:00,54.35,54.38,54.35,54.38,26941.0,52.5585,52.5875,52.5585,52.5875,26941.0
2024-08-16 14:00:00,54.37,54.38,54.34,54.34,52529.0,52.5778,52.5875,52.5488,52.5488,52529.0
2024-08-16 14:05:00,54.35,54.36,54.33,54.34,36140.0,52.5585,52.5681,52.5391,52.5488,36140.0
2024-08-16 14:10:00,54.34,54.35,54.33,54.35,33274.0,52.5488,52.5585,52.5391,52.5585,33274.0
2024-08-16 14:15:00,54.34,54.36,54.34,54.36,41966.0,52.5488,52.5681,52.5488,52.5681,41966.0
2024-08-16 14:20:00,54.35,54.36,54.33,54.33,34039.0,52.5585,52.5681,52.5391,52.5391,34039.0
2024-08-16 14:25:00,54.34,54.37,54.33,54.37,50753.0,52.5488,52.5778,52.5391,52.5778,50753.0
2024-08-16 14:30:00,54.37,54.37,54.36,54.37,28889.0,52.5778,52.5778,52.5681,52.5778,28889.0
2024-08-16 14:35:00,54.36,54.38,54.36,54.38,37146.0,52.5681,52.5875,52.5681,52.5875,37146.0
2024-08-16 14:40:00,54.38,54.38,54.36,54.37,62770.0,52.5875,52.5875,52.5681,52.5778,62770.0
2024-08-16 14:45:00,54.37,54.38,54.36,54.38,31998.0,52.5778,52.5875,52.5681,52.5875,31998.0
2024-08-16 14:50:00,54.38,54.4,54.37,54.4,70483.0,52.5875,52.6068,52.5778,52.6068,70483.0
2024-08-16 14:55:00,54.39,54.41,54.39,54.41,33406.0,52.5971,52.6165,52.5971,52.6165,33406.0
2024-08-16 15:00:00,54.41,54.42,54.39,54.4,74446.0,52.6165,52.6262,52.5971,52.6068,74446.0
2024-08-16 15:05:00,54.4,54.41,54.4,54.4,30663.0,52.6068,52.6165,52.6068,52.6068,30663.0
2024-08-16 15:10:00,54.41,54.41,54.38,54.39,56951.0,52.6165,52.6165,52.5875,52.5971,56951.0
2024-08-16 15:15:00,54.38,54.39,54.37,54.38,88854.0,52.5875,52.5971,52.5778,52.5875,88854.0
2024-08-16 15:20:00,54.38,54.38,54.36,54.36,65051.0,52.5875,52.5875,52.5681,52.5681,65051.0
2024-08-16 15:25:00,54.37,54.37,54.36,54.36,57295.0,52.5778,52.5778,52.5681,52.5681,57295.0
2024-08-16 15:30:00,54.36,54.37,54.35,54.37,106981.0,52.5681,52.5778,52.5585,52.5778,106981.0
2024-08-16 15:35:00,54.37,54.38,54.36,54.38,183037.0,52.5778,52.5875,52.5681,52.5875,183037.0
2024-08-16 15:40:00,54.38,54.38,54.35,54.36,77761.0,52.5875,52.5875,52.5585,52.5681,77761.0
2024-08-16 15:45:00,54.36,54.36,54.33,54.34,71609.0,52.5681,52.5681,52.5391,52.5488,71609.0
2024-08-16 15:50:00,54.34,54.37,54.33,54.36,66814.0,52.5488,52.5778,52.5391,52.5681,66814.0
2024-08-16 15:55:00,54.36,54.4,54.35,54.39,194454.0,52.5681,52.6068,52.5585,52.5971,194454.0
2024-08-19 09:30:00,54.72,54.72,54.6,54.68,224467.0,52.9163,52.9163,52.8002,52.8776,224467.0
2024-08-19 09:35:00,54.69,54.69,54.62,54.63,94843.0,52.8873,52.8873,52.8196,52.8292,94843.0
2024-08-19 09:40:00,54.65,54.69,54.63,54.66,39911.0,52.8486,52.8873,52.8292,52.8582,39911.0
2024-08-19 09:45:00,54.66,54.71,54.63,54.7,42608.0,52.8582,52.9066,52.8292,52.8969,42608.0
2024-08-19 09:50:00,54.7,54.71,54.66,54.66,29999.0,52.8969,52.9066,52.8582,52.8582,29999.0
2024-08-19 09:55:00,54.65,54.7,54.64,54.68,157775.0,52.8486,52.8969,52.8389,52.8776,157775.0
2024-08-19 10:00:00,54.68,54.71,54.65,54.7,108604.0,52.8776,52.9066,52.8486,52.8969,108604.0
2024-08-19 10:05:00,54.69,54.77,54.69,54.76,60286.0,52.8873,52.9646,52.8873,52.9549,60286.0
2024-08-19 10:10:00,54.76,54.77,54.73,54.75,38641.0,52.9549,52.9646,52.9259,52.9453,38641.0
2024-08-19 10:15:00,54.75,54.76,54.66,54.67,30793.0,52.9453,52.9549,52.8582,52.8679,30793.0
2024-08-19 10:20:00,54.67,54.74,54.67,54.73,50572.0,52.8679,52.9356,52.8679,52.9259,50572.0
2024-08-19 10:25:00,54.73,54.77,54.72,54.75,41521.0,52.9259,52.9646,52.9163,52.9453,41521.0
2024-08-19 10:30:00,54.76,54.82,54.76,54.8,71561.0,52.9549,53.013,52.9549,52.9936,71561.0
2024-08-19 10:35:00,54.8,54.81,54.78,54.8,55458.0,52.9936,53.0033,52.9743,52.9936,55458.0
2024-08-19 10:40:00,54.79,54.82,54.79,54.81,25640.0,52.984,53.013,52.984,53.0033,25640.0
2024-08-19 10:45:00,54.81,54.86,54.81,54.85,29932.0,53.0033,53.0517,53.0033,53.042,29932.0
2024-08-19 10:50:00,54.84,54.88,54.84,54.86,20630.0,53.0323,53.071,53.0323,53.0517,20630.0
2024-08-19 10:55:00,54.85,54.85,54.82,54.85,21850.0,53.042,53.042,53.013,53.042,21850.0
2024-08-19 11:00:00,54.85,54.85,54.82,54.85,13923.0,53.042,53.042,53.013,53.042,13923.0
2024-08-19 11:05:00,54.84,54.86,54.83,54.86,42055.0,53.0323,53.0517,53.0226,53.0517,42055.0
2024-08-19 11:10:00,54.86,54.87,54.85,54.86,21570.0,53.0517,53.0613,53.042,53.0517,21570.0
2024-08-19 11:15:00,54.87,54.88,54.84,54.87,36296.0,53.0613,53.071,53.0323,53.0613,36296.0
2024-08-19 11:20:00,54.86,54.87,54.84,54.87,31571.0,53.0517,53.0613,53.0323,53.0613,31571.0
2024-08-19 11:25:00,54.87,54.87,54.84,54.87,22014.0,53.0613,53.0613,53.0323,53.0613,22014.0
2024-08-19 11:30:00,54.86,54.88,54.83,54.86,10628.0,53.0517,53.071,53.0226,53.0517,10628.0
2024-08-19 11:35:00,54.87,54.88,54.85,54.86,66259.0,53.0613,53.071,53.042,53.0517,66259.0
2024-08-19 11:40:00,54.85,54.87,54.83,54.85,23609.0,53.042,53.0613,53.0226,53.042,23609.0
2024-08-19 11:45:00,54.85,54.87,54.84,54.85,13931.0,53.042,53.0613,53.0323,53.042,13931.0
2024-08-19 11:50:00,54.85,54.88,54.85,54.87,25095.0,53.042,53.071,53.042,53.0613,25095.0
2024-08-19 11:55:00,54.88,54.89,54.78,54.81,36658.0,53.071,53.0807,52.9743,53.0033,36658.0
2024-08-19 12:00:00,54.81,54.85,54.79,54.81,16898.0,53.0033,53.042,52.984,53.0033,16898.0
2024-08-19 12:05:00,54.82,54.84,54.81,54.83,29659.0,53.013,53.0323,53.0033,53.0226,29659.0
2024-08-19 12:10:00,54.83,54.86,54.82,54.84,16440.0,53.0226,53.0517,53.013,53.0323,16440.0
2024-08-19 12:15:00,54.84,54.86,54.83,54.84,11445.0,53.0323,53.0517,53.0226,53.0323,11445.0
2024-08-19 12:20:00,54.84,54.84,54.83,54.84,6038.0,53.0323,53.0323,53.0226,53.0323,6038.0
2024-08-19 12:25:00,54.84,54.85,54.83,54.85,201823.0,53.0323,53.042,53.0226,53.042,201823.0
2024-08-19 12:30:00,54.85,54.85,54.82,54.82,43440.0,53.042,53.042,53.013,53.013,43440.0
2024-08-19 12:35:00,54.83,54.85,54.82,54.85,9604.0,53.0226,53.042,53.013,53.042,9604.0
2024-08-19 12:40:00,54.85,54.85,54.84,54.85,10820.0,53.042,53.042,53.0323,53.042,10820.0
2024-08-19 12:45:00,54.84,54.85,54.83,54.84,50527.0,53.0323,53.042,53.0226,53.0323,50527.0
2024-08-19 12:50:00,54.85,54.9,54.84,54.9,23867.0,53.042,53.0903,53.0323,53.0903,23867.0
2024-08-19 12:55:00,54.89,54.9,54.89,54.9,31332.0,53.0807,53.0903,53.0807,53.0903,31332.0
2024-08-19 13:00:00,54.9,54.92,54.88,54.91,36179.0,53.0903,53.1097,53.071,53.1,36179.0
2024-08-19 13:05:00,54.91,54.92,54.88,54.91,21395.0,53.1,53.1097,53.071,53.1,21395.0
2024-08-19 13:10:00,54.91,54.92,54.89,54.9,29164.0,53.1,53.1097,53.0807,53.0903,29164.0
2024-08-19 13:15:00,54.9,54.93,54.89,54.92,32014.0,53.0903,53.1193,53.0807,53.1097,32014.0
2024-08-19 13:20:00,54.91,54.92,54.9,54.91,41047.0,53.1,53.1097,53.0903,53.1,41047.0
2024-08-19 13:25:00,54.91,54.92,54.89,54.9,20993.0,53.1,53.1097,53.0807,53.0903,20993.0
2024-08-19 13:30:00,54.9,54.91,54.88,54.91,12509.0,53.0903,53.1,53.071,53.1,12509.0
2024-08-19 13:35:00,54.91,54.93,54.9,54.93,24237.0,53.1,53.1193,53.0903,53.1193,24237.0
2024-08-19 13:40:00,54.93,54.94,54.92,54.92,16893.0,53.1193,53.129,53.1097,53.1097,16893.0
2024-08-19 13:45:00,54.93,54.94,54.92,54.94,10814.0,53.1193,53.129,53.1097,53.129,10814.0
2024-08-19 13:50:00,54.94,54.95,54.93,54.95,13855.0,53.129,53.1387,53.1193,53.1387,13855.0
2024-08-19 13:55:00,54.95,54.99,54.94,54.98,19231.0,53.1387,53.1774,53.129,53.1677,19231.0
2024-08-19 14:00:00,54.99,55.0,54.98,54.99,37935.0,53.1774,53.187,53.1677,53.1774,37935.0
2024-08-19 14:05:00,54.98,55.0,54.97,55.0,50279.0,53.1677,53.187,53.158,53.187,50279.0
2024-08-19 14:10:00,54.99,55.0,54.98,55.0,46758.0,53.1774,53.187,53.1677,53.187,46758.0
2024-08-19 14:15:00,55.0,55.0,54.98,54.99,8070.0,53.187,53.187,53.1677,53.1774,8070.0
2024-08-19 14:20:00,54.99,55.01,54.98,55.0,34163.0,53.1774,53.1967,53.1677,53.187,34163.0
2024-08-19 14:25:00,55.01,55.02,54.99,55.0,35248.0,53.1967,53.2064,53.1774,53.187,35248.0
2024-08-19 14:30:00,55.01,55.01,55.0,55.0,32190.0,53.1967,53.1967,53.187,53.187,32190.0
2024-08-19 14:35:00,55.01,55.01,55.0,55.01,60591.0,53.1967,53.1967,53.187,53.1967,60591.0
2024-08-19 14:40:00,55.01,55.03,55.0,55.03,27484.0,53.1967,53.216,53.187,53.216,27484.0
2024-08-19 14:45:00,55.03,55.03,55.01,55.02,40611.0,53.216,53.216,53.1967,53.2064,40611.0
2024-08-19 14:50:00,55.02,55.02,55.0,55.02,19325.0,53.2064,53.2064,53.187,53.2064,19325.0
2024-08-19 14:55:00,55.01,55.02,54.99,55.01,18365.0,53.1967,53.2064,53.1774,53.1967,18365.0
2024-08-19 15:00:00,55.01,55.01,54.99,55.01,44072.0,53.1967,53.1967,53.1774,53.1967,44072.0
2024-08-19 15:05:00,55.01,55.01,54.98,54.99,40347.0,53.1967,53.1967,53.1677,53.1774,40347.0
2024-08-19 15:10:00,54.98,55.0,54.98,54.99,46027.0,53.1677,53.187,53.1677,53.1774,46027.0
2024-08-19 15:15:00,54.99,54.99,54.98,54.98,54725.0,53.1774,53.1774,53.1677,53.1677,54725.0
2024-08-19 15:20:00,54.98,54.99,54.98,54.98,37761.0,53.1677,53.1774,53.1677,53.1677,37761.0
2024-08-19 15:25:00,54.98,54.98,54.96,54.96,49704.0,53.1677,53.1677,53.1484,53.1484,49704.0
2024-08-19 15:30:00,54.96,54.97,54.95,54.96,126460.0,53.1484,53.158,53.1387,53.1484,126460.0
2024-08-19 15:35:00,54.95,54.96,54.93,54.93,128171.0,53.1387,53.1484,53.1193,53.1193,128171.0
2024-08-19 15:40:00,54.93,54.94,54.92,54.93,150976.0,53.1193,53.129,53.1097,53.1193,150976.0
2024-08-19 15:45:00,54.93,54.93,54.91,54.92,225124.0,53.1193,53.1193,53.1,53.1097,225124.0
2024-08-19 15:50:00,54.93,54.96,54.92,54.96,340788.0,53.1193,53.1484,53.1097,53.1484,340788.0
2024-08-19 15:55:00,54.95,54.98,54.95,54.98,888292.0,53.1387,53.1677,53.1387,53.1677,888292.0
2024-08-20 09:30:00,54.79,54.83,54.77,54.78,63022.0,52.984,53.0226,52.9646,52.9743,63022.0
2024-08-20 09:35:00,54.77,54.79,54.7,54.72,36655.0,52.9646,52.984,52.8969,52.9163,36655.0
2024-08-20 09:40:00,54.72,54.78,54.71,54.77,27323.0,52.9163,52.9743,52.9066,52.9646,27323.0
2024-08-20 09:45:00,54.77,54.77,54.74,54.75,22944.0,52.9646,52.9646,52.9356,52.9453,22944.0
2024-08-20 09:50:00,54.75,54.82,54.72,54.82,39683.0,52.9453,53.013,52.9163,53.013,39683.0
2024-08-20 09:55:00,54.82,54.82,54.79,54.8,16906.0,53.013,53.013,52.984,52.9936,16906.0
2024-08-20 10:00:00,54.8,54.81,54.77,54.78,33575.0,52.9936,53.0033,52.9646,52.9743,33575.0
2024-08-20 10:05:00,54.77,54.79,54.75,54.76,39083.0,52.9646,52.984,52.9453,52.9549,39083.0
2024-08-20 10:10:00,54.77,54.77,54.67,54.7,66387.0,52.9646,52.9646,52.8679,52.8969,66387.0
2024-08-20 10:15:00,54.7,54.7,54.64,54.66,32304.0,52.8969,52.8969,52.8389,52.8582,32304.0
2024-08-20 10:20:00,54.65,54.67,54.62,54.65,23201.0,52.8486,52.8679,52.8196,52.8486,23201.0
2024-08-20 10:25:00,54.64,54.65,54.6,54.64,71207.0,52.8389,52.8486,52.8002,52.8389,71207.0
2024-08-20 10:30:00,54.64,54.64,54.61,54.64,31192.0,52.8389,52.8389,52.8099,52.8389,31192.0
2024-08-20 10:35:00,54.64,54.64,54.54,54.55,41625.0,52.8389,52.8389,52.7422,52.7519,41625.0
2024-08-20 10:40:00,54.55,54.57,54.5,54.51,82770.0,52.7519,52.7712,52.7035,52.7132,82770.0
2024-08-20 10:45:00,54.51,54.59,54.5,54.57,78839.0,52.7132,52.7906,52.7035,52.7712,78839.0
2024-08-20 10:50:00,54.57,54.61,54.56,54.6,22042.0,52.7712,52.8099,52.7615,52.8002,22042.0
2024-08-20 10:55:00,54.6,54.61,54.54,54.57,35762.0,52.8002,52.8099,52.7422,52.7712,35762.0
2024-08-20 11:00:00,54.57,54.57,54.53,54.56,51909.0,52.7712,52.7712,52.7325,52.7615,51909.0
2024-08-20 11:05:00,54.57,54.58,54.52,54.53,208291.0,52.7712,52.7809,52.7229,52.7325,208291.0
2024-08-20 11:10:00,54.52,54.55,54.51,54.53,20205.0,52.7229,52.7519,52.7132,52.7325,20205.0
2024-08-20 11:15:00,54.52,54.56,54.51,54.55,20964.0,52.7229,52.7615,52.7132,52.7519,20964.0
2024-08-20 11:20:00,54.55,54.58,54.54,54.55,16930.0,52.7519,52.7809,52.7422,52.7519,16930.0
2024-08-20 11:25:00,54.56,54.56,54.49,54.51,39133.0,52.7615,52.7615,52.6938,52.7132,39133.0
2024-08-20 11:30:00,54.49,54.54,54.49,54.54,22849.0,52.6938,52.7422,52.6938,52.7422,22849.0
2024-08-20 11:35:00,54.53,54.57,54.51,54.54,37270.0,52.7325,52.7712,52.7132,52.7422,37270.0
2024-08-20 11:40:00,54.54,54.55,54.5,54.51,24671.0,52.7422,52.7519,52.7035,52.7132,24671.0
2024-08-20 11:45:00,54.5,54.51,54.48,54.5,10513.0,52.7035,52.7132,52.6842,52.7035,10513.0
2024-08-20 11:50:00,54.49,54.55,54.49,54.54,21203.0,52.6938,52.7519,52.6938,52.7422,21203.0
2024-08-20 11:55:00,54.54,54.58,54.54,54.58,40089.0,52.7422,52.7809,52.7422,52.7809,40089.0
2024-08-20 12:00:00,54.58,54.59,54.54,54.55,42822.0,52.7809,52.7906,52.7422,52.7519,42822.0
2024-08-20 12:05:00,54.55,54.58,54.55,54.57,16494.0,52.7519,52.7809,52.7519,52.7712,16494.0
2024-08-20 12:10:00,54.57,54.58,54.54,54.57,26674.0,52.7712,52.7809,52.7422,52.7712,26674.0
2024-08-20 12:15:00,54.57,54.57,54.53,54.54,116398.0,52.7712,52.7712,52.7325,52.7422,116398.0
2024-08-20 12:20:00,54.53,54.55,54.52,54.53,25044.0,52.7325,52.7519,52.7229,52.7325,25044.0
2024-08-20 12:25:00,54.53,54.54,54.51,54.54,33280.0,52.7325,52.7422,52.7132,52.7422,33280.0
2024-08-20 12:30:00,54.53,54.55,54.51,54.52,93431.0,52.7325,52.7519,52.7132,52.7229,93431.0
2024-08-20 12:35:00,54.53,54.53,54.51,54.53,18662.0,52.7325,52.7325,52.7132,52.7325,18662.0
2024-08-20 12:40:00,54.52,54.53,54.5,54.52,22664.0,52.7229,52.7325,52.7035,52.7229,22664.0
2024-08-20 12:45:00,54.52,54.53,54.51,54.53,21262.0,52.7229,52.7325,52.7132,52.7325,21262.0
2024-08-20 12:50:00,54.53,54.53,54.47,54.48,37264.0,52.7325,52.7325,52.6745,52.6842,37264.0
2024-08-20 12:55:00,54.48,54.49,54.47,54.48,39841.0,52.6842,52.6938,52.6745,52.6842,39841.0
2024-08-20 13:00:00,54.47,54.47,54.43,54.47,42884.0,52.6745,52.6745,52.6358,52.6745,42884.0
2024-08-20 13:05:00,54.47,54.53,54.46,54.53,22963.0,52.6745,52.7325,52.6648,52.7325,22963.0
2024-08-20 13:10:00,54.52,54.52,54.48,54.49,15831.0,52.7229,52.7229,52.6842,52.6938,15831.0
2024-08-20 13:15:00,54.48,54.51,54.48,54.48,18850.0,52.6842,52.7132,52.6842,52.6842,18850.0
2024-08-20 13:20:00,54.48,54.49,54.47,54.48,50937.0,52.6842,52.6938,52.6745,52.6842,50937.0
2024-08-20 13:25:00,54.48,54.52,54.47,54.51,23756.0,52.6842,52.7229,52.6745,52.7132,23756.0
2024-08-20 13:30:00,54.51,54.51,54.49,54.51,20247.0,52.7132,52.7132,52.6938,52.7132,20247.0
2024-08-20 13:35:00,54.51,54.51,54.48,54.51,16402.0,52.7132,52.7132,52.6842,52.7132,16402.0
2024-08-20 13:40:00,54.51,54.52,54.5,54.52,13477.0,52.7132,52.7229,52.7035,52.7229,13477.0
2024-08-20 13:45:00,54.51,54.54,54.5,54.54,28955.0,52.7132,52.7422,52.7035,52.7422,28955.0
2024-08-20 13:50:00,54.53,54.54,54.52,54.53,22326.0,52.7325,52.7422,52.7229,52.7325,22326.0
2024-08-20 13:55:00,54.53,54.54,54.52,54.54,65138.0,52.7325,52.7422,52.7229,52.7422,65138.0
2024-08-20 14:00:00,54.54,54.55,54.53,54.55,26580.0,52.7422,52.7519,52.7325,52.7519,26580.0
2024-08-20 14:05:00,54.55,54.56,54.54,54.55,27822.0,52.7519,52.7615,52.7422,52.7519,27822.0
2024-08-20 14:10:00,54.55,54.59,54.55,54.58,59311.0,52.7519,52.7906,52.7519,52.7809,59311.0
2024-08-20 14:15:00,54.58,54.61,54.57,54.6,61121.0,52.7809,52.8099,52.7712,52.8002,61121.0
2024-08-20 14:20:00,54.61,54.61,54.59,54.61,97543.0,52.8099,52.8099,52.7906,52.8099,97543.0
2024-08-20 14:25:00,54.61,54.61,54.58,54.59,36725.0,52.8099,52.8099,52.7809,52.7906,36725.0
2024-08-20 14:30:00,54.58,54.61,54.58,54.6,78338.0,52.7809,52.8099,52.7809,52.8002,78338.0
2024-08-20 14:35:00,54.6,54.6,54.58,54.6,40944.0,52.8002,52.8002,52.7809,52.8002,40944.0
2024-08-20 14:40:00,54.6,54.61,54.59,54.59,67182.0,52.8002,52.8099,52.7906,52.7906,67182.0
2024-08-20 14:45:00,54.59,54.6,54.58,54.6,40324.0,52.7906,52.8002,52.7809,52.8002,40324.0
2024-08-20 14:50:00,54.6,54.6,54.57,54.58,36282.0,52.8002,52.8002,52.7712,52.7809,36282.0
2024-08-20 14:55:00,54.58,54.59,54.57,54.58,40575.0,52.7809,52.7906,52.7712,52.7809,40575.0
2024-08-20 15:00:00,54.58,54.59,54.56,54.59,29189.0,52.7809,52.7906,52.7615,52.7906,29189.0
2024-08-20 15:05:00,54.58,54.6,54.57,54.58,30225.0,52.7809,52.8002,52.7712,52.7809,30225.0
2024-08-20 15:10:00,54.58,54.58,54.57,54.58,25248.0,52.7809,52.7809,52.7712,52.7809,25248.0
2024-08-20 15:15:00,54.58,54.58,54.57,54.58,37883.0,52.7809,52.7809,52.7712,52.7809,37883.0
2024-08-20 15:20:00,54.58,54.58,54.56,54.57,64937.0,52.7809,52.7809,52.7615,52.7712,64937.0
2024-08-20 15:25:00,54.57,54.57,54.56,54.57,22101.0,52.7712,52.7712,52.7615,52.7712,22101.0
2024-08-20 15:30:00,54.57,54.57,54.55,54.57,90795.0,52.7712,52.7712,52.7519,52.7712,90795.0
2024-08-20 15:35:00,54.57,54.58,54.56,54.57,62074.0,52.7712,52.7809,52.7615,52.7712,62074.0
2024-08-20 15:40:00,54.57,54.58,54.56,54.56,64671.0,52.7712,52.7809,52.7615,52.7615,64671.0
2024-08-20 15:45:00,54.57,54.58,54.56,54.58,31464.0,52.7712,52.7809,52.7615,52.7809,31464.0
2024-08-20 15:50:00,54.58,54.59,54.54,54.55,62003.0,52.7809,52.7906,52.7422,52.7519,62003.0
2024-08-20 15:55:00,54.55,54.56,54.52,54.54,139073.0,52.7519,52.7615,52.7229,52.7422,139073.0
2024-08-21 09:30:00,54.62,54.67,54.59,54.62,134602.0,52.8196,52.8679,52.7906,52.8196,134602.0
2024-08-21 09:35:00,54.62,54.67,54.6,54.61,16582.0,52.8196,52.8679,52.8002,52.8099,16582.0
2024-08-21 09:40:00,54.61,54.64,54.59,54.64,67919.0,52.8099,52.8389,52.7906,52.8389,67919.0
2024-08-21 09:45:00,54.64,54.66,54.63,54.65,93516.0,52.8389,52.8582,52.8292,52.8486,93516.0
2024-08-21 09:50:00,54.66,54.68,54.65,54.67,32799.0,52.8582,52.8776,52.8486,52.8679,32799.0
2024-08-21 09:55:00,54.67,54.7,54.67,54.68,90567.0,52.8679,52.8969,52.8679,52.8776,90567.0
2024-08-21 10:00:00,54.68,54.74,54.67,54.72,107073.0,52.8776,52.9356,52.8679,52.9163,107073.0
2024-08-21 10:05:00,54.72,54.73,54.66,54.68,42364.0,52.9163,52.9259,52.8582,52.8776,42364.0
2024-08-21 10:10:00,54.66,54.71,54.64,54.64,36949.0,52.8582,52.9066,52.8389,52.8389,36949.0
2024-08-21 10:15:00,54.65,54.72,54.63,54.71,59560.0,52.8486,52.9163,52.8292,52.9066,59560.0
2024-08-21 10:20:00,54.71,54.73,54.7,54.72,34623.0,52.9066,52.9259,52.8969,52.9163,34623.0
2024-08-21 10:25:00,54.72,54.75,54.69,54.73,64491.0,52.9163,52.9453,52.8873,52.9259,64491.0
2024-08-21 10:30:00,54.73,54.76,54.7,54.73,114575.0,52.9259,52.9549,52.8969,52.9259,114575.0
2024-08-21 10:35:00,54.73,54.79,54.71,54.78,70786.0,52.9259,52.984,52.9066,52.9743,70786.0
2024-08-21 10:40:00,54.78,54.84,54.77,54.83,37559.0,52.9743,53.0323,52.9646,53.0226,37559.0
2024-08-21 10:45:00,54.84,54.84,54.76,54.77,33128.0,53.0323,53.0323,52.9549,52.9646,33128.0
2024-08-21 10:50:00,54.76,54.76,54.66,54.67,130121.0,52.9549,52.9549,52.8582,52.8679,130121.0
2024-08-21 10:55:00,54.67,54.71,54.66,54.69,42251.0,52.8679,52.9066,52.8582,52.8873,42251.0
2024-08-21 11:00:00,54.69,54.72,54.66,54.72,49497.0,52.8873,52.9163,52.8582,52.9163,49497.0
2024-08-21 11:05:00,54.73,54.75,54.72,54.73,54625.0,52.9259,52.9453,52.9163,52.9259,54625.0
2024-08-21 11:10:00,54.73,54.78,54.73,54.77,39753.0,52.9259,52.9743,52.9259,52.9646,39753.0
2024-08-21 11:15:00,54.76,54.78,54.75,54.76,36507.0,52.9549,52.9743,52.9453,52.9549,36507.0
2024-08-21 11:20:00,54.77,54.79,54.76,54.79,81713.0,52.9646,52.984,52.9549,52.984,81713.0
2024-08-21 11:25:00,54.79,54.82,54.77,54.8,48418.0,52.984,53.013,52.9646,52.9936,48418.0
2024-08-21 11:30:00,54.8,54.8,54.78,54.79,30790.0,52.9936,52.9936,52.9743,52.984,30790.0
2024-08-21 11:35:00,54.79,54.82,54.78,54.79,29248.0,52.984,53.013,52.9743,52.984,29248.0
2024-08-21 11:40:00,54.79,54.81,54.78,54.79,33004.0,52.984,53.0033,52.9743,52.984,33004.0
2024-08-21 11:45:00,54.79,54.81,54.74,54.74,29321.0,52.984,53.0033,52.9356,52.9356,29321.0
2024-08-21 11:50:00,54.75,54.76,54.73,54.75,21680.0,52.9453,52.9549,52.9259,52.9453,21680.0
2024-08-21 11:55:00,54.74,54.75,54.72,54.73,21479.0,52.9356,52.9453,52.9163,52.9259,21479.0
2024-08-21 12:00:00,54.73,54.74,54.66,54.67,32546.0,52.9259,52.9356,52.8582,52.8679,32546.0
2024-08-21 12:05:00,54.68,54.71,54.67,54.7,1624828.0,52.8776,52.9066,52.8679,52.8969,1624828.0
2024-08-21 12:10:00,54.7,54.72,54.69,54.7,22837.0,52.8969,52.9163,52.8873,52.8969,22837.0
2024-08-21 12:15:00,54.7,54.71,54.69,54.71,40601.0,52.8969,52.9066,52.8873,52.9066,40601.0
2024-08-21 12:20:00,54.71,54.74,54.71,54.74,17461.0,52.9066,52.9356,52.9066,52.9356,17461.0
2024-08-21 12:25:00,54.74,54.75,54.72,54.73,22866.0,52.9356,52.9453,52.9163,52.9259,22866.0
2024-08-21 12:30:00,54.73,54.75,54.72,54.75,44239.0,52.9259,52.9453,52.9163,52.9453,44239.0
2024-08-21 12:35:00,54.74,54.76,54.73,54.73,95777.0,52.9356,52.9549,52.9259,52.9259,95777.0
2024-08-21 12:40:00,54.74,54.75,54.73,54.75,30457.0,52.9356,52.9453,52.9259,52.9453,30457.0
2024-08-21 12:45:00,54.74,54.74,54.73,54.73,19399.0,52.9356,52.9356,52.9259,52.9259,19399.0
2024-08-21 12:50:00,54.73,54.75,54.72,54.75,31006.0,52.9259,52.9453,52.9163,52.9453,31006.0
2024-08-21 12:55:00,54.74,54.77,54.73,54.76,13583.0,52.9356,52.9646,52.9259,52.9549,13583.0
2024-08-21 13:00:00,54.77,54.77,54.75,54.76,16464.0,52.9646,52.9646,52.9453,52.9549,16464.0
2024-08-21 13:05:00,54.75,54.76,54.73,54.76,29468.0,52.9453,52.9549,52.9259,52.9549,29468.0
2024-08-21 13:10:00,54.75,54.76,54.74,54.75,19546.0,52.9453,52.9549,52.9356,52.9453,19546.0
2024-08-21 13:15:00,54.75,54.75,54.73,54.74,23027.0,52.9453,52.9453,52.9259,52.9356,23027.0
2024-08-21 13:20:00,54.73,54.76,54.73,54.73,17487.0,52.9259,52.9549,52.9259,52.9259,17487.0
2024-08-21 13:25:00,54.73,54.75,54.73,54.75,5799.0,52.9259,52.9453,52.9259,52.9453,5799.0
2024-08-21 13:30:00,54.75,54.78,54.74,54.78,21194.0,52.9453,52.9743,52.9356,52.9743,21194.0
2024-08-21 13:35:00,54.77,54.78,54.75,54.77,24004.0,52.9646,52.9743,52.9453,52.9646,24004.0
2024-08-21 13:40:00,54.78,54.78,54.75,54.75,16970.0,52.9743,52.9743,52.9453,52.9453,16970.0
2024-08-21 13:45:00,54.75,54.78,54.75,54.78,28541.0,52.9453,52.9743,52.9453,52.9743,28541.0
2024-08-21 13:50:00,54.78,54.79,54.77,54.79,24606.0,52.9743,52.984,52.9646,52.984,24606.0
2024-08-21 13:55:00,54.78,54.8,54.77,54.78,17943.0,52.9743,52.9936,52.9646,52.9743,17943.0
2024-08-21 14:00:00,54.77,54.82,54.77,54.78,93469.0,52.9646,53.013,52.9646,52.9743,93469.0
2024-08-21 14:05:00,54.78,54.82,54.76,54.8,26548.0,52.9743,53.013,52.9549,52.9936,26548.0
2024-08-21 14:10:00,54.8,54.83,54.79,54.83,24493.0,52.9936,53.0226,52.984,53.0226,24493.0
2024-08-21 14:15:00,54.82,54.85,54.82,54.84,27399.0,53.013,53.042,53.013,53.0323,27399.0
2024-08-21 14:20:00,54.85,54.86,54.84,54.85,25564.0,53.042,53.0517,53.0323,53.042,25564.0
2024-08-21 14:25:00,54.86,54.88,54.85,54.88,33104.0,53.0517,53.071,53.042,53.071,33104.0
2024-08-21 14:30:00,54.88,54.91,54.87,54.9,36045.0,53.071,53.1,53.0613,53.0903,36045.0
2024-08-21 14:35:00,54.9,54.9,54.82,54.85,46283.0,53.0903,53.0903,53.013,53.042,46283.0
2024-08-21 14:40:00,54.85,54.85,54.82,54.84,15075.0,53.042,53.042,53.013,53.0323,15075.0
2024-08-21 14:45:00,54.84,54.85,54.82,54.85,31813.0,53.0323,53.042,53.013,53.042,31813.0
2024-08-21 14:50:00,54.85,54.87,54.83,54.86,22726.0,53.042,53.0613,53.0226,53.0517,22726.0
2024-08-21 14:55:00,54.86,54.86,54.83,54.84,27991.0,53.0517,53.0517,53.0226,53.0323,27991.0
2024-08-21 15:00:00,54.84,54.85,54.8,54.82,31044.0,53.0323,53.042,52.9936,53.013,31044.0
2024-08-21 15:05:00,54.82,54.83,54.78,54.8,33667.0,53.013,53.0226,52.9743,52.9936,33667.0
2024-08-21 15:10:00,54.8,54.82,54.8,54.81,33205.0,52.9936,53.013,52.9936,53.0033,33205.0
2024-08-21 15:15:00,54.8,54.82,54.79,54.81,27697.0,52.9936,53.013,52.984,53.0033,27697.0
2024-08-21 15:20:00,54.8,54.81,54.77,54.8,32674.0,52.9936,53.0033,52.9646,52.9936,32674.0
2024-08-21 15:25:00,54.8,54.82,54.8,54.81,29114.0,52.9936,53.013,52.9936,53.0033,29114.0
2024-08-21 15:30:00,54.81,54.81,54.78,54.79,42749.0,53.0033,53.0033,52.9743,52.984,42749.0
2024-08-21 15:35:00,54.8,54.8,54.79,54.8,27013.0,52.9936,52.9936,52.984,52.9936,27013.0
2024-08-21 15:40:00,54.8,54.81,54.79,54.8,41840.0,52.9936,53.0033,52.984,52.9936,41840.0
2024-08-21 15:45:00,54.8,54.81,54.78,54.79,27698.0,52.9936,53.0033,52.9743,52.984,27698.0
2024-08-21 15:50:00,54.8,54.81,54.78,54.81,56899.0,52.9936,53.0033,52.9743,53.0033,56899.0
2024-08-21 15:55:00,54.8,54.82,54.79,54.8,139484.0,52.9936,53.013,52.984,52.9936,139484.0
2024-08-22 09:30:00,54.62,54.67,54.59,54.62,106798.0,52.8196,52.8679,52.7906,52.8196,106798.0
2024-08-22 09:35:00,54.62,54.63,54.56,54.58,63147.0,52.8196,52.8292,52.7615,52.7809,63147.0
2024-08-22 09:40:00,54.59,54.61,54.58,54.61,60843.0,52.7906,52.8099,52.7809,52.8099,60843.0
2024-08-22 09:45:00,54.61,54.63,54.56,54.57,144208.0,52.8099,52.8292,52.7615,52.7712,144208.0
2024-08-22 09:50:00,54.58,54.6,54.54,54.6,48848.0,52.7809,52.8002,52.7422,52.8002,48848.0
2024-08-22 09:55:00,54.6,54.6,54.56,54.58,38985.0,52.8002,52.8002,52.7615,52.7809,38985.0
2024-08-22 10:00:00,54.58,54.59,54.54,54.55,50712.0,52.7809,52.7906,52.7422,52.7519,50712.0
2024-08-22 10:05:00,54.55,54.55,54.44,54.45,42942.0,52.7519,52.7519,52.6455,52.6552,42942.0
2024-08-22 10:10:00,54.45,54.45,54.41,54.44,77403.0,52.6552,52.6552,52.6165,52.6455,77403.0
2024-08-22 10:15:00,54.45,54.46,54.41,54.44,25871.0,52.6552,52.6648,52.6165,52.6455,25871.0
2024-08-22 10:20:00,54.44,54.44,54.38,54.4,42297.0,52.6455,52.6455,52.5875,52.6068,42297.0
2024-08-22 10:25:00,54.4,54.44,54.4,54.41,48675.0,52.6068,52.6455,52.6068,52.6165,48675.0
2024-08-22 10:30:00,54.41,54.42,54.35,54.38,34255.0,52.6165,52.6262,52.5585,52.5875,34255.0
2024-08-22 10:35:00,54.38,54.42,54.37,54.41,43537.0,52.5875,52.6262,52.5778,52.6165,43537.0
2024-08-22 10:40:00,54.41,54.42,54.36,54.36,62757.0,52.6165,52.6262,52.5681,52.5681,62757.0
2024-08-22 10:45:00,54.37,54.41,54.36,54.37,27602.0,52.5778,52.6165,52.5681,52.5778,27602.0
2024-08-22 10:50:00,54.37,54.4,54.36,54.39,52257.0,52.5778,52.6068,52.5681,52.5971,52257.0
2024-08-22 10:55:00,54.4,54.42,54.39,54.4,27687.0,52.6068,52.6262,52.5971,52.6068,27687.0
2024-08-22 11:00:00,54.41,54.45,54.4,54.43,23905.0,52.6165,52.6552,52.6068,52.6358,23905.0
2024-08-22 11:05:00,54.44,54.44,54.38,54.4,35318.0,52.6455,52.6455,52.5875,52.6068,35318.0
2024-08-22 11:10:00,54.39,54.39,54.35,54.36,46500.0,52.5971,52.5971,52.5585,52.5681,46500.0
2024-08-22 11:15:00,54.36,54.37,54.31,54.31,64674.0,52.5681,52.5778,52.5198,52.5198,64674.0
2024-08-22 11:20:00,54.3,54.31,54.27,54.29,403685.0,52.5101,52.5198,52.4811,52.5004,403685.0
2024-08-22 11:25:00,54.29,54.32,54.28,54.3,33135.0,52.5004,52.5295,52.4908,52.5101,33135.0
2024-08-22 11:30:00,54.3,54.31,54.22,54.26,107779.0,52.5101,52.5198,52.4327,52.4714,107779.0
2024-08-22 11:35:00,54.26,54.28,54.21,54.21,20977.0,52.4714,52.4908,52.4231,52.4231,20977.0
2024-08-22 11:40:00,54.22,54.23,54.13,54.14,47148.0,52.4327,52.4424,52.3457,52.3554,47148.0
2024-08-22 11:45:00,54.14,54.19,54.12,54.13,41112.0,52.3554,52.4037,52.336,52.3457,41112.0
2024-08-22 11:50:00,54.13,54.15,54.11,54.13,34546.0,52.3457,52.3651,52.3264,52.3457,34546.0
2024-08-22 11:55:00,54.13,54.2,54.11,54.19,27648.0,52.3457,52.4134,52.3264,52.4037,27648.0
2024-08-22 12:00:00,54.19,54.21,54.17,54.2,171341.0,52.4037,52.4231,52.3844,52.4134,171341.0
2024-08-22 12:05:00,54.2,54.23,54.19,54.22,13669.0,52.4134,52.4424,52.4037,52.4327,13669.0
2024-08-22 12:10:00,54.21,54.23,54.2,54.22,25455.0,52.4231,52.4424,52.4134,52.4327,25455.0
2024-08-22 12:15:00,54.22,54.22,54.19,54.22,125311.0,52.4327,52.4327,52.4037,52.4327,125311.0
2024-08-22 12:20:00,54.22,54.27,54.21,54.27,77526.0,52.4327,52.4811,52.4231,52.4811,77526.0
2024-08-22 12:25:00,54.27,54.3,54.26,54.29,77482.0,52.4811,52.5101,52.4714,52.5004,77482.0
2024-08-22 12:30:00,54.29,54.31,54.27,54.28,28985.0,52.5004,52.5198,52.4811,52.4908,28985.0
2024-08-22 12:35:00,54.28,54.31,54.28,54.29,19143.0,52.4908,52.5198,52.4908,52.5004,19143.0
2024-08-22 12:40:00,54.29,54.31,54.28,54.29,18465.0,52.5004,52.5198,52.4908,52.5004,18465.0
2024-08-22 12:45:00,54.3,54.3,54.24,54.25,34398.0,52.5101,52.5101,52.4521,52.4618,34398.0
2024-08-22 12:50:00,54.25,54.25,54.18,54.19,53215.0,52.4618,52.4618,52.3941,52.4037,53215.0
2024-08-22 12:55:00,54.19,54.21,54.15,54.2,48053.0,52.4037,52.4231,52.3651,52.4134,48053.0
2024-08-22 13:00:00,54.21,54.21,54.14,54.17,17551.0,52.4231,52.4231,52.3554,52.3844,17551.0
2024-08-22 13:05:00,54.16,54.18,54.13,54.18,44382.0,52.3747,52.3941,52.3457,52.3941,44382.0
2024-08-22 13:10:00,54.18,54.23,54.17,54.19,45777.0,52.3941,52.4424,52.3844,52.4037,45777.0
2024-08-22 13:15:00,54.19,54.21,54.18,54.2,32070.0,52.4037,52.4231,52.3941,52.4134,32070.0
2024-08-22 13:20:00,54.2,54.2,54.18,54.19,31372.0,52.4134,52.4134,52.3941,52.4037,31372.0
2024-08-22 13:25:00,54.19,54.2,54.16,54.16,99592.0,52.4037,52.4134,52.3747,52.3747,99592.0
2024-08-22 13:30:00,54.16,54.17,54.09,54.13,37085.0,52.3747,52.3844,52.307,52.3457,37085.0
2024-08-22 13:35:00,54.13,54.16,54.11,54.14,9041.0,52.3457,52.3747,52.3264,52.3554,9041.0
2024-08-22 13:40:00,54.14,54.15,54.12,54.13,21886.0,52.3554,52.3651,52.336,52.3457,21886.0
2024-08-22 13:45:00,54.13,54.13,54.09,54.09,33266.0,52.3457,52.3457,52.307,52.307,33266.0
2024-08-22 13:50:00,54.1,54.12,54.05,54.05,33326.0,52.3167,52.336,52.2684,52.2684,33326.0
2024-08-22 13:55:00,54.06,54.07,54.04,54.05,15036.0,52.278,52.2877,52.2587,52.2684,15036.0
2024-08-22 14:00:00,54.05,54.06,54.04,54.05,23968.0,52.2684,52.278,52.2587,52.2684,23968.0
2024-08-22 14:05:00,54.05,54.09,54.04,54.09,25275.0,52.2684,52.307,52.2587,52.307,25275.0
2024-08-22 14:10:00,54.09,54.11,54.07,54.11,41256.0,52.307,52.3264,52.2877,52.3264,41256.0
2024-08-22 14:15:00,54.12,54.16,54.12,54.15,25838.0,52.336,52.3747,52.336,52.3651,25838.0
2024-08-22 14:20:00,54.16,54.16,54.11,54.12,49245.0,52.3747,52.3747,52.3264,52.336,49245.0
2024-08-22 14:25:00,54.13,54.17,54.11,54.16,272651.0,52.3457,52.3844,52.3264,52.3747,272651.0
2024-08-22 14:30:00,54.16,54.17,54.14,54.14,331657.0,52.3747,52.3844,52.3554,52.3554,331657.0
2024-08-22 14:35:00,54.15,54.17,54.14,54.15,128075.0,52.3651,52.3844,52.3554,52.3651,128075.0
2024-08-22 14:40:00,54.16,54.18,54.14,54.18,51110.0,52.3747,52.3941,52.3554,52.3941,51110.0
2024-08-22 14:45:00,54.18,54.2,54.16,54.17,38660.0,52.3941,52.4134,52.3747,52.3844,38660.0
2024-08-22 14:50:00,54.17,54.19,54.16,54.17,65889.0,52.3844,52.4037,52.3747,52.3844,65889.0
2024-08-22 14:55:00,54.17,54.18,54.13,54.14,59101.0,52.3844,52.3941,52.3457,52.3554,59101.0
2024-08-22 15:00:00,54.15,54.21,54.14,54.2,75873.0,52.3651,52.4231,52.3554,52.4134,75873.0
2024-08-22 15:05:00,54.21,54.22,54.19,54.2,50886.0,52.4231,52.4327,52.4037,52.4134,50886.0
2024-08-22 15:10:00,54.2,54.2,54.18,54.19,84142.0,52.4134,52.4134,52.3941,52.4037,84142.0
2024-08-22 15:15:00,54.18,54.2,54.16,54.18,32112.0,52.3941,52.4134,52.3747,52.3941,32112.0
2024-08-22 15:20:00,54.18,54.18,54.12,54.13,18181.0,52.3941,52.3941,52.336,52.3457,18181.0
2024-08-22 15:25:00,54.13,54.15,54.12,54.13,36378.0,52.3457,52.3651,52.336,52.3457,36378.0
2024-08-22 15:30:00,54.13,54.15,54.12,54.12,67262.0,52.3457,52.3651,52.336,52.336,67262.0
2024-08-22 15:35:00,54.12,54.15,54.11,54.14,66908.0,52.336,52.3651,52.3264,52.3554,66908.0
2024-08-22 15:40:00,54.14,54.14,54.1,54.11,107300.0,52.3554,52.3554,52.3167,52.3264,107300.0
2024-08-22 15:45:00,54.11,54.15,54.1,54.15,179300.0,52.3264,52.3651,52.3167,52.3651,179300.0
2024-08-22 15:50:00,54.15,54.15,54.09,54.11,179945.0,52.3651,52.3651,52.307,52.3264,179945.0
2024-08-22 15:55:00,54.12,54.16,54.1,54.15,1111591.0,52.336,52.3747,52.3167,52.3651,1111591.0
2024-08-23 09:30:00,54.64,54.67,54.58,54.6,90091.0,52.8389,52.8679,52.7809,52.8002,90091.0
2024-08-23 09:35:00,54.6,54.61,54.57,54.6,111066.0,52.8002,52.8099,52.7712,52.8002,111066.0
2024-08-23 09:40:00,54.6,54.62,54.53,54.55,134542.0,52.8002,52.8196,52.7325,52.7519,134542.0
2024-08-23 09:45:00,54.56,54.57,54.55,54.56,140763.0,52.7615,52.7712,52.7519,52.7615,140763.0
2024-08-23 09:50:00,54.57,54.58,54.54,54.58,167451.0,52.7712,52.7809,52.7422,52.7809,167451.0
2024-08-23 09:55:00,54.58,54.6,54.57,54.6,117548.0,52.7809,52.8002,52.7712,52.8002,117548.0
2024-08-23 10:00:00,54.61,54.93,54.61,54.93,313568.0,52.8099,53.1193,52.8099,53.1193,313568.0
2024-08-23 10:05:00,54.94,54.99,54.88,54.99,80257.0,53.129,53.1774,53.071,53.1774,80257.0
2024-08-23 10:10:00,54.99,55.07,54.99,55.01,74410.0,53.1774,53.2547,53.1774,53.1967,74410.0
2024-08-23 10:15:00,55.01,55.03,54.86,54.91,169858.0,53.1967,53.216,53.0517,53.1,169858.0
2024-08-23 10:20:00,54.91,55.01,54.88,55.01,59964.0,53.1,53.1967,53.071,53.1967,59964.0
2024-08-23 10:25:00,54.99,55.08,54.96,55.07,96596.0,53.1774,53.2644,53.1484,53.2547,96596.0
2024-08-23 10:30:00,55.07,55.08,55.02,55.03,62299.0,53.2547,53.2644,53.2064,53.216,62299.0
2024-08-23 10:35:00,55.03,55.03,54.97,54.98,57224.0,53.216,53.216,53.158,53.1677,57224.0
2024-08-23 10:40:00,54.98,55.03,54.95,55.02,52467.0,53.1677,53.216,53.1387,53.2064,52467.0
2024-08-23 10:45:00,55.03,55.03,54.8,54.85,91571.0,53.216,53.216,52.9936,53.042,91571.0
2024-08-23 10:50:00,54.84,54.87,54.77,54.87,89245.0,53.0323,53.0613,52.9646,53.0613,89245.0
2024-08-23 10:55:00,54.86,54.94,54.85,54.93,75978.0,53.0517,53.129,53.042,53.1193,75978.0
2024-08-23 11:00:00,54.92,54.95,54.89,54.93,65564.0,53.1097,53.1387,53.0807,53.1193,65564.0
2024-08-23 11:05:00,54.94,54.96,54.92,54.96,43617.0,53.129,53.1484,53.1097,53.1484,43617.0
2024-08-23 11:10:00,54.96,55.02,54.9,55.02,138411.0,53.1484,53.2064,53.0903,53.2064,138411.0
2024-08-23 11:15:00,55.02,55.1,55.02,55.1,43568.0,53.2064,53.2837,53.2064,53.2837,43568.0
2024-08-23 11:20:00,55.09,55.11,55.07,55.1,42326.0,53.2741,53.2934,53.2547,53.2837,42326.0
2024-08-23 11:25:00,55.1,55.13,55.06,55.07,52730.0,53.2837,53.3128,53.2451,53.2547,52730.0
2024-08-23 11:30:00,55.06,55.06,55.02,55.03,44223.0,53.2451,53.2451,53.2064,53.216,44223.0
2024-08-23 11:35:00,55.03,55.06,55.03,55.06,38962.0,53.216,53.2451,53.216,53.2451,38962.0
2024-08-23 11:40:00,55.07,55.09,54.99,55.0,64075.0,53.2547,53.2741,53.1774,53.187,64075.0
2024-08-23 11:45:00,55.0,55.0,54.96,54.98,42867.0,53.187,53.187,53.1484,53.1677,42867.0
2024-08-23 11:50:00,54.97,54.97,54.91,54.93,77754.0,53.158,53.158,53.1,53.1193,77754.0
2024-08-23 11:55:00,54.94,54.96,54.9,54.92,57877.0,53.129,53.1484,53.0903,53.1097,57877.0
2024-08-23 12:00:00,54.92,54.93,54.86,54.9,146686.0,53.1097,53.1193,53.0517,53.0903,146686.0
2024-08-23 12:05:00,54.89,54.92,54.85,54.92,133804.0,53.0807,53.1097,53.042,53.1097,133804.0
2024-08-23 12:10:00,54.92,54.93,54.84,54.86,1902606.0,53.1097,53.1193,53.0323,53.0517,1902606.0
2024-08-23 12:15:00,54.86,54.9,54.84,54.9,176985.0,53.0517,53.0903,53.0323,53.0903,176985.0
2024-08-23 12:20:00,54.91,54.92,54.88,54.88,86204.0,53.1,53.1097,53.071,53.071,86204.0
2024-08-23 12:25:00,54.88,54.89,54.85,54.88,225959.0,53.071,53.0807,53.042,53.071,225959.0
2024-08-23 12:30:00,54.87,54.93,54.87,54.92,54235.0,53.0613,53.1193,53.0613,53.1097,54235.0
2024-08-23 12:35:00,54.92,54.94,54.91,54.93,48572.0,53.1097,53.129,53.1,53.1193,48572.0
2024-08-23 12:40:00,54.92,54.93,54.82,54.84,121667.0,53.1097,53.1193,53.013,53.0323,121667.0
2024-08-23 12:45:00,54.84,54.85,54.8,54.83,28368.0,53.0323,53.042,52.9936,53.0226,28368.0
2024-08-23 12:50:00,54.84,54.89,54.83,54.88,34314.0,53.0323,53.0807,53.0226,53.071,34314.0
2024-08-23 12:55:00,54.88,54.92,54.88,54.9,25169.0,53.071,53.1097,53.071,53.0903,25169.0
2024-08-23 13:00:00,54.89,54.91,54.87,54.9,52766.0,53.0807,53.1,53.0613,53.0903,52766.0
2024-08-23 13:05:00,54.91,54.93,54.9,54.93,150241.0,53.1,53.1193,53.0903,53.1193,150241.0
2024-08-23 13:10:00,54.93,54.93,54.9,54.93,42555.0,53.1193,53.1193,53.0903,53.1193,42555.0
2024-08-23 13:15:00,54.93,54.95,54.92,54.93,205941.0,53.1193,53.1387,53.1097,53.1193,205941.0
2024-08-23 13:20:00,54.93,54.96,54.92,54.95,28572.0,53.1193,53.1484,53.1097,53.1387,28572.0
2024-08-23 13:25:00,54.95,54.98,54.95,54.98,20799.0,53.1387,53.1677,53.1387,53.1677,20799.0
2024-08-23 13:30:00,54.98,54.99,54.97,54.99,40224.0,53.1677,53.1774,53.158,53.1774,40224.0
2024-08-23 13:35:00,54.98,55.0,54.98,55.0,71767.0,53.1677,53.187,53.1677,53.187,71767.0
2024-08-23 13:40:00,54.99,55.02,54.98,55.02,80791.0,53.1774,53.2064,53.1677,53.2064,80791.0
2024-08-23 13:45:00,55.02,55.02,54.98,54.99,31011.0,53.2064,53.2064,53.1677,53.1774,31011.0
2024-08-23 13:50:00,54.99,55.01,54.98,55.0,20220.0,53.1774,53.1967,53.1677,53.187,20220.0
2024-08-23 13:55:00,55.0,55.0,54.98,55.0,17679.0,53.187,53.187,53.1677,53.187,17679.0
2024-08-23 14:00:00,54.98,55.01,54.97,55.01,32281.0,53.1677,53.1967,53.158,53.1967,32281.0
2024-08-23 14:05:00,55.0,55.02,54.98,55.01,302598.0,53.187,53.2064,53.1677,53.1967,302598.0
2024-08-23 14:10:00,55.01,55.02,55.0,55.01,34896.0,53.1967,53.2064,53.187,53.1967,34896.0
2024-08-23 14:15:00,55.01,55.02,55.0,55.01,24152.0,53.1967,53.2064,53.187,53.1967,24152.0
2024-08-23 14:20:00,55.01,55.02,54.96,55.0,37964.0,53.1967,53.2064,53.1484,53.187,37964.0
2024-08-23 14:25:00,55.0,55.01,54.99,54.99,36348.0,53.187,53.1967,53.1774,53.1774,36348.0
2024-08-23 14:30:00,55.0,55.01,54.98,54.99,25820.0,53.187,53.1967,53.1677,53.1774,25820.0
2024-08-23 14:35:00,54.99,55.0,54.98,54.99,20388.0,53.1774,53.187,53.1677,53.1774,20388.0
2024-08-23 14:40:00,55.0,55.02,54.99,55.0,57676.0,53.187,53.2064,53.1774,53.187,57676.0
2024-08-23 14:45:00,55.0,55.01,54.99,55.0,23919.0,53.187,53.1967,53.1774,53.187,23919.0
2024-08-23 14:50:00,55.0,55.01,54.99,55.0,31393.0,53.187,53.1967,53.1774,53.187,31393.0
2024-08-23 14:55:00,55.0,55.0,54.96,54.98,54812.0,53.187,53.187,53.1484,53.1677,54812.0
2024-08-23 15:00:00,54.98,54.98,54.95,54.97,19400.0,53.1677,53.1677,53.1387,53.158,19400.0
2024-08-23 15:05:00,54.96,55.0,54.96,55.0,26379.0,53.1484,53.187,53.1484,53.187,26379.0
2024-08-23 15:10:00,55.0,55.04,55.0,55.03,67501.0,53.187,53.2257,53.187,53.216,67501.0
2024-08-23 15:15:00,55.04,55.04,55.02,55.03,34117.0,53.2257,53.2257,53.2064,53.216,34117.0
2024-08-23 15:20:00,55.03,55.04,55.02,55.04,25058.0,53.216,53.2257,53.2064,53.2257,25058.0
2024-08-23 15:25:00,55.04,55.05,55.03,55.05,29668.0,53.2257,53.2354,53.216,53.2354,29668.0
2024-08-23 15:30:00,55.05,55.05,55.01,55.04,46224.0,53.2354,53.2354,53.1967,53.2257,46224.0
2024-08-23 15:35:00,55.03,55.04,54.99,55.0,32439.0,53.216,53.2257,53.1774,53.187,32439.0
2024-08-23 15:40:00,55.01,55.01,54.99,54.99,37080.0,53.1967,53.1967,53.1774,53.1774,37080.0
2024-08-23 15:45:00,54.99,55.02,54.97,55.02,34895.0,53.1774,53.2064,53.158,53.2064,34895.0
2024-08-23 15:50:00,55.03,55.05,55.0,55.05,52871.0,53.216,53.2354,53.187,53.2354,52871.0
2024-08-23 15:55:00,55.05,55.05,55.02,55.03,806972.0,53.2354,53.2354,53.2064,53.216,806972.0
2024-08-26 09:30:00,54.7,54.74,54.68,54.71,65445.0,52.8969,52.9356,52.8776,52.9066,65445.0
2024-08-26 09:35:00,54.72,54.78,54.7,54.78,48761.0,52.9163,52.9743,52.8969,52.9743,48761.0
2024-08-26 09:40:00,54.76,54.79,54.75,54.78,74048.0,52.9549,52.984,52.9453,52.9743,74048.0
2024-08-26 09:45:00,54.78,54.8,54.75,54.78,79848.0,52.9743,52.9936,52.9453,52.9743,79848.0
2024-08-26 09:50:00,54.79,54.79,54.74,54.74,36040.0,52.984,52.984,52.9356,52.9356,36040.0
2024-08-26 09:55:00,54.75,54.8,54.75,54.79,33335.0,52.9453,52.9936,52.9453,52.984,33335.0
2024-08-26 10:00:00,54.8,54.81,54.77,54.8,230896.0,52.9936,53.0033,52.9646,52.9936,230896.0
2024-08-26 10:05:00,54.81,54.82,54.72,54.73,127340.0,53.0033,53.013,52.9163,52.9259,127340.0
2024-08-26 10:10:00,54.73,54.76,54.72,54.73,36166.0,52.9259,52.9549,52.9163,52.9259,36166.0
2024-08-26 10:15:00,54.73,54.73,54.67,54.68,37708.0,52.9259,52.9259,52.8679,52.8776,37708.0
2024-08-26 10:20:00,54.7,54.72,54.68,54.69,24630.0,52.8969,52.9163,52.8776,52.8873,24630.0
2024-08-26 10:25:00,54.7,54.72,54.67,54.68,38739.0,52.8969,52.9163,52.8679,52.8776,38739.0
2024-08-26 10:30:00,54.68,54.69,54.61,54.61,34406.0,52.8776,52.8873,52.8099,52.8099,34406.0
2024-08-26 10:35:00,54.61,54.63,54.55,54.55,135232.0,52.8099,52.8292,52.7519,52.7519,135232.0
2024-08-26 10:40:00,54.55,54.58,54.54,54.56,38424.0,52.7519,52.7809,52.7422,52.7615,38424.0
2024-08-26 10:45:00,54.56,54.59,54.55,54.56,44618.0,52.7615,52.7906,52.7519,52.7615,44618.0
2024-08-26 10:50:00,54.56,54.61,54.56,54.59,63420.0,52.7615,52.8099,52.7615,52.7906,63420.0
2024-08-26 10:55:00,54.59,54.61,54.57,54.61,81768.0,52.7906,52.8099,52.7712,52.8099,81768.0
2024-08-26 11:00:00,54.61,54.62,54.59,54.6,28766.0,52.8099,52.8196,52.7906,52.8002,28766.0
2024-08-26 11:05:00,54.61,54.61,54.57,54.59,48735.0,52.8099,52.8099,52.7712,52.7906,48735.0
2024-08-26 11:10:00,54.59,54.61,54.58,54.6,20501.0,52.7906,52.8099,52.7809,52.8002,20501.0
2024-08-26 11:15:00,54.59,54.6,54.56,54.59,68560.0,52.7906,52.8002,52.7615,52.7906,68560.0
2024-08-26 11:20:00,54.58,54.6,54.56,54.59,156172.0,52.7809,52.8002,52.7615,52.7906,156172.0
2024-08-26 11:25:00,54.58,54.6,54.56,54.6,54231.0,52.7809,52.8002,52.7615,52.8002,54231.0
2024-08-26 11:30:00,54.59,54.59,54.56,54.59,41993.0,52.7906,52.7906,52.7615,52.7906,41993.0
2024-08-26 11:35:00,54.58,54.58,54.55,54.58,42165.0,52.7809,52.7809,52.7519,52.7809,42165.0
2024-08-26 11:40:00,54.57,54.61,54.57,54.58,24304.0,52.7712,52.8099,52.7712,52.7809,24304.0
2024-08-26 11:45:00,54.57,54.58,54.53,54.58,58944.0,52.7712,52.7809,52.7325,52.7809,58944.0
2024-08-26 11:50:00,54.58,54.58,54.54,54.55,32392.0,52.7809,52.7809,52.7422,52.7519,32392.0
2024-08-26 11:55:00,54.54,54.55,54.52,54.54,42796.0,52.7422,52.7519,52.7229,52.7422,42796.0
2024-08-26 12:00:00,54.53,54.55,54.5,54.53,33626.0,52.7325,52.7519,52.7035,52.7325,33626.0
2024-08-26 12:05:00,54.53,54.54,54.51,54.52,91994.0,52.7325,52.7422,52.7132,52.7229,91994.0
2024-08-26 12:10:00,54.52,54.55,54.51,54.53,77690.0,52.7229,52.7519,52.7132,52.7325,77690.0
2024-08-26 12:15:00,54.53,54.56,54.53,54.56,21753.0,52.7325,52.7615,52.7325,52.7615,21753.0
2024-08-26 12:20:00,54.56,54.61,54.56,54.6,59135.0,52.7615,52.8099,52.7615,52.8002,59135.0
2024-08-26 12:25:00,54.6,54.6,54.58,54.6,36413.0,52.8002,52.8002,52.7809,52.8002,36413.0
2024-08-26 12:30:00,54.6,54.61,54.59,54.6,20620.0,52.8002,52.8099,52.7906,52.8002,20620.0
2024-08-26 12:35:00,54.61,54.62,54.6,54.62,30826.0,52.8099,52.8196,52.8002,52.8196,30826.0
2024-08-26 12:40:00,54.62,54.64,54.61,54.64,24830.0,52.8196,52.8389,52.8099,52.8389,24830.0
2024-08-26 12:45:00,54.64,54.65,54.62,54.63,24541.0,52.8389,52.8486,52.8196,52.8292,24541.0
2024-08-26 12:50:00,54.63,54.64,54.62,54.63,15034.0,52.8292,52.8389,52.8196,52.8292,15034.0
2024-08-26 12:55:00,54.62,54.63,54.62,54.63,31795.0,52.8196,52.8292,52.8196,52.8292,31795.0
2024-08-26 13:00:00,54.63,54.65,54.61,54.65,37386.0,52.8292,52.8486,52.8099,52.8486,37386.0
2024-08-26 13:05:00,54.65,54.65,54.61,54.62,25990.0,52.8486,52.8486,52.8099,52.8196,25990.0
2024-08-26 13:10:00,54.63,54.65,54.6,54.65,18941.0,52.8292,52.8486,52.8002,52.8486,18941.0
2024-08-26 13:15:00,54.65,54.65,54.62,54.62,17325.0,52.8486,52.8486,52.8196,52.8196,17325.0
2024-08-26 13:20:00,54.63,54.65,54.62,54.64,19074.0,52.8292,52.8486,52.8196,52.8389,19074.0
2024-08-26 13:25:00,54.64,54.65,54.62,54.63,18774.0,52.8389,52.8486,52.8196,52.8292,18774.0
2024-08-26 13:30:00,54.63,54.63,54.6,54.61,25029.0,52.8292,52.8292,52.8002,52.8099,25029.0
2024-08-26 13:35:00,54.6,54.61,54.54,54.55,61847.0,52.8002,52.8099,52.7422,52.7519,61847.0
2024-08-26 13:40:00,54.55,54.58,54.55,54.57,98824.0,52.7519,52.7809,52.7519,52.7712,98824.0
2024-08-26 13:45:00,54.57,54.57,54.51,54.53,31552.0,52.7712,52.7712,52.7132,52.7325,31552.0
2024-08-26 13:50:00,54.53,54.53,54.5,54.53,24121.0,52.7325,52.7325,52.7035,52.7325,24121.0
2024-08-26 13:55:00,54.52,54.53,54.51,54.53,28398.0,52.7229,52.7325,52.7132,52.7325,28398.0
2024-08-26 14:00:00,54.53,54.54,54.5,54.52,92432.0,52.7325,52.7422,52.7035,52.7229,92432.0
2024-08-26 14:05:00,54.52,54.53,54.48,54.51,46761.0,52.7229,52.7325,52.6842,52.7132,46761.0
2024-08-26 14:10:00,54.51,54.54,54.49,54.54,30711.0,52.7132,52.7422,52.6938,52.7422,30711.0
2024-08-26 14:15:00,54.54,54.54,54.52,54.52,22302.0,52.7422,52.7422,52.7229,52.7229,22302.0
2024-08-26 14:20:00,54.53,54.56,54.52,54.56,42444.0,52.7325,52.7615,52.7229,52.7615,42444.0
2024-08-26 14:25:00,54.55,54.57,54.54,54.56,40497.0,52.7519,52.7712,52.7422,52.7615,40497.0
2024-08-26 14:30:00,54.56,54.57,54.55,54.57,77634.0,52.7615,52.7712,52.7519,52.7712,77634.0
2024-08-26 14:35:00,54.57,54.59,54.56,54.58,27863.0,52.7712,52.7906,52.7615,52.7809,27863.0
2024-08-26 14:40:00,54.58,54.6,54.57,54.6,26417.0,52.7809,52.8002,52.7712,52.8002,26417.0
2024-08-26 14:45:00,54.6,54.6,54.58,54.6,21682.0,52.8002,52.8002,52.7809,52.8002,21682.0
2024-08-26 14:50:00,54.59,54.6,54.57,54.58,38247.0,52.7906,52.8002,52.7712,52.7809,38247.0
2024-08-26 14:55:00,54.59,54.62,54.59,54.61,35553.0,52.7906,52.8196,52.7906,52.8099,35553.0
2024-08-26 15:00:00,54.61,54.62,54.6,54.61,21876.0,52.8099,52.8196,52.8002,52.8099,21876.0
2024-08-26 15:05:00,54.6,54.61,54.57,54.59,35919.0,52.8002,52.8099,52.7712,52.7906,35919.0
2024-08-26 15:10:00,54.59,54.62,54.59,54.61,41111.0,52.7906,52.8196,52.7906,52.8099,41111.0
2024-08-26 15:15:00,54.61,54.61,54.58,54.6,29982.0,52.8099,52.8099,52.7809,52.8002,29982.0
2024-08-26 15:20:00,54.6,54.61,54.59,54.6,32866.0,52.8002,52.8099,52.7906,52.8002,32866.0
2024-08-26 15:25:00,54.6,54.61,54.58,54.59,34278.0,52.8002,52.8099,52.7809,52.7906,34278.0
2024-08-26 15:30:00,54.58,54.59,54.57,54.58,47864.0,52.7809,52.7906,52.7712,52.7809,47864.0
2024-08-26 15:35:00,54.58,54.58,54.56,54.58,21561.0,52.7809,52.7809,52.7615,52.7809,21561.0
2024-08-26 15:40:00,54.58,54.59,54.56,54.56,54678.0,52.7809,52.7906,52.7615,52.7615,54678.0
2024-08-26 15:45:00,54.56,54.57,54.55,54.55,49584.0,52.7615,52.7712,52.7519,52.7519,49584.0
2024-08-26 15:50:00,54.56,54.58,54.55,54.56,81688.0,52.7615,52.7809,52.7519,52.7615,81688.0
2024-08-26 15:55:00,54.55,54.58,54.53,54.57,173351.0,52.7519,52.7809,52.7325,52.7712,173351.0
2024-08-27 09:30:00,54.54,54.62,54.54,54.59,190221.0,52.7422,52.8196,52.7422,52.7906,190221.0
2024-08-27 09:35:00,54.59,54.61,54.54,54.55,93412.0,52.7906,52.8099,52.7422,52.7519,93412.0
2024-08-27 09:40:00,54.55,54.56,54.48,54.49,54152.0,52.7519,52.7615,52.6842,52.6938,54152.0
2024-08-27 09:45:00,54.49,54.54,54.44,54.5,75323.0,52.6938,52.7422,52.6455,52.7035,75323.0
2024-08-27 09:50:00,54.5,54.56,54.5,54.55,15339.0,52.7035,52.7615,52.7035,52.7519,15339.0
2024-08-27 09:55:00,54.56,54.57,54.53,54.55,29899.0,52.7615,52.7712,52.7325,52.7519,29899.0
2024-08-27 10:00:00,54.54,54.57,54.52,54.56,39626.0,52.7422,52.7712,52.7229,52.7615,39626.0
2024-08-27 10:05:00,54.55,54.56,54.52,54.53,62623.0,52.7519,52.7615,52.7229,52.7325,62623.0
2024-08-27 10:10:00,54.54,54.58,54.53,54.54,106612.0,52.7422,52.7809,52.7325,52.7422,106612.0
2024-08-27 10:15:00,54.55,54.56,54.52,54.54,31183.0,52.7519,52.7615,52.7229,52.7422,31183.0
2024-08-27 10:20:00,54.54,54.62,54.53,54.61,36019.0,52.7422,52.8196,52.7325,52.8099,36019.0
2024-08-27 10:25:00,54.62,54.64,54.6,54.64,39736.0,52.8196,52.8389,52.8002,52.8389,39736.0
2024-08-27 10:30:00,54.64,54.67,54.63,54.64,42878.0,52.8389,52.8679,52.8292,52.8389,42878.0
2024-08-27 10:35:00,54.64,54.68,54.63,54.67,40334.0,52.8389,52.8776,52.8292,52.8679,40334.0
2024-08-27 10:40:00,54.67,54.68,54.65,54.67,12309.0,52.8679,52.8776,52.8486,52.8679,12309.0
2024-08-27 10:45:00,54.66,54.66,54.63,54.65,31590.0,52.8582,52.8582,52.8292,52.8486,31590.0
2024-08-27 10:50:00,54.65,54.67,54.63,54.66,34212.0,52.8486,52.8679,52.8292,52.8582,34212.0
2024-08-27 10:55:00,54.66,54.68,54.65,54.68,29358.0,52.8582,52.8776,52.8486,52.8776,29358.0
2024-08-27 11:00:00,54.68,54.7,54.66,54.68,24070.0,52.8776,52.8969,52.8582,52.8776,24070.0
2024-08-27 11:05:00,54.68,54.69,54.65,54.67,50485.0,52.8776,52.8873,52.8486,52.8679,50485.0
2024-08-27 11:10:00,54.68,54.69,54.65,54.66,37246.0,52.8776,52.8873,52.8486,52.8582,37246.0
2024-08-27 11:15:00,54.66,54.66,54.59,54.61,90103.0,52.8582,52.8582,52.7906,52.8099,90103.0
2024-08-27 11:20:00,54.61,54.62,54.6,54.6,42023.0,52.8099,52.8196,52.8002,52.8002,42023.0
2024-08-27 11:25:00,54.6,54.6,54.57,54.58,37834.0,52.8002,52.8002,52.7712,52.7809,37834.0
2024-08-27 11:30:00,54.57,54.59,54.54,54.56,50556.0,52.7712,52.7906,52.7422,52.7615,50556.0
2024-08-27 11:35:00,54.56,54.57,54.55,54.56,14230.0,52.7615,52.7712,52.7519,52.7615,14230.0
2024-08-27 11:40:00,54.55,54.57,54.53,54.56,28663.0,52.7519,52.7712,52.7325,52.7615,28663.0
2024-08-27 11:45:00,54.56,54.58,54.55,54.57,20358.0,52.7615,52.7809,52.7519,52.7712,20358.0
2024-08-27 11:50:00,54.57,54.57,54.54,54.56,142255.0,52.7712,52.7712,52.7422,52.7615,142255.0
2024-08-27 11:55:00,54.56,54.6,54.56,54.6,21915.0,52.7615,52.8002,52.7615,52.8002,21915.0
2024-08-27 12:00:00,54.59,54.61,54.58,54.6,14953.0,52.7906,52.8099,52.7809,52.8002,14953.0
2024-08-27 12:05:00,54.6,54.6,54.57,54.59,21152.0,52.8002,52.8002,52.7712,52.7906,21152.0
2024-08-27 12:10:00,54.59,54.63,54.58,54.63,68492.0,52.7906,52.8292,52.7809,52.8292,68492.0
2024-08-27 12:15:00,54.63,54.64,54.61,54.62,51564.0,52.8292,52.8389,52.8099,52.8196,51564.0
2024-08-27 12:20:00,54.62,54.62,54.59,54.6,86443.0,52.8196,52.8196,52.7906,52.8002,86443.0
2024-08-27 12:25:00,54.6,54.6,54.57,54.59,1887949.0,52.8002,52.8002,52.7712,52.7906,1887949.0
2024-08-27 12:30:00,54.59,54.61,54.57,54.6,52781.0,52.7906,52.8099,52.7712,52.8002,52781.0
2024-08-27 12:35:00,54.61,54.62,54.59,54.6,9727.0,52.8099,52.8196,52.7906,52.8002,9727.0
2024-08-27 12:40:00,54.6,54.6,54.55,54.57,37952.0,52.8002,52.8002,52.7519,52.7712,37952.0
2024-08-27 12:45:00,54.56,54.6,54.56,54.6,47551.0,52.7615,52.8002,52.7615,52.8002,47551.0
2024-08-27 12:50:00,54.6,54.62,54.6,54.61,61791.0,52.8002,52.8196,52.8002,52.8099,61791.0
2024-08-27 12:55:00,54.61,54.62,54.6,54.6,39527.0,52.8099,52.8196,52.8002,52.8002,39527.0
2024-08-27 13:00:00,54.6,54.61,54.59,54.61,25378.0,52.8002,52.8099,52.7906,52.8099,25378.0
2024-08-27 13:05:00,54.6,54.62,54.59,54.61,31605.0,52.8002,52.8196,52.7906,52.8099,31605.0
2024-08-27 13:10:00,54.6,54.63,54.6,54.63,23887.0,52.8002,52.8292,52.8002,52.8292,23887.0
2024-08-27 13:15:00,54.63,54.66,54.62,54.66,85536.0,52.8292,52.8582,52.8196,52.8582,85536.0
2024-08-27 13:20:00,54.66,54.67,54.64,54.65,169065.0,52.8582,52.8679,52.8389,52.8486,169065.0
2024-08-27 13:25:00,54.64,54.7,54.64,54.7,28407.0,52.8389,52.8969,52.8389,52.8969,28407.0
2024-08-27 13:30:00,54.7,54.71,54.68,54.69,40949.0,52.8969,52.9066,52.8776,52.8873,40949.0
2024-08-27 13:35:00,54.69,54.7,54.67,54.69,40096.0,52.8873,52.8969,52.8679,52.8873,40096.0
2024-08-27 13:40:00,54.68,54.7,54.66,54.69,19282.0,52.8776,52.8969,52.8582,52.8873,19282.0
2024-08-27 13:45:00,54.69,54.69,54.67,54.68,15214.0,52.8873,52.8873,52.8679,52.8776,15214.0
2024-08-27 13:50:00,54.68,54.69,54.67,54.69,20817.0,52.8776,52.8873,52.8679,52.8873,20817.0
2024-08-27 13:55:00,54.69,54.72,54.67,54.72,25276.0,52.8873,52.9163,52.8679,52.9163,25276.0
2024-08-27 14:00:00,54.72,54.74,54.71,54.72,49205.0,52.9163,52.9356,52.9066,52.9163,49205.0
2024-08-27 14:05:00,54.72,54.73,54.72,54.72,30229.0,52.9163,52.9259,52.9163,52.9163,30229.0
2024-08-27 14:10:00,54.72,54.73,54.7,54.72,65129.0,52.9163,52.9259,52.8969,52.9163,65129.0
2024-08-27 14:15:00,54.72,54.73,54.7,54.71,30875.0,52.9163,52.9259,52.8969,52.9066,30875.0
2024-08-27 14:20:00,54.71,54.72,54.7,54.71,22570.0,52.9066,52.9163,52.8969,52.9066,22570.0
2024-08-27 14:25:00,54.71,54.72,54.69,54.72,32792.0,52.9066,52.9163,52.8873,52.9163,32792.0
2024-08-27 14:30:00,54.72,54.73,54.7,54.72,60034.0,52.9163,52.9259,52.8969,52.9163,60034.0
2024-08-27 14:35:00,54.72,54.74,54.71,54.73,48512.0,52.9163,52.9356,52.9066,52.9259,48512.0
2024-08-27 14:40:00,54.73,54.74,54.72,54.73,42367.0,52.9259,52.9356,52.9163,52.9259,42367.0
2024-08-27 14:45:00,54.73,54.74,54.73,54.73,17457.0,52.9259,52.9356,52.9259,52.9259,17457.0
2024-08-27 14:50:00,54.73,54.74,54.71,54.72,36858.0,52.9259,52.9356,52.9066,52.9163,36858.0
2024-08-27 14:55:00,54.72,54.73,54.71,54.72,28137.0,52.9163,52.9259,52.9066,52.9163,28137.0
2024-08-27 15:00:00,54.71,54.72,54.68,54.68,19593.0,52.9066,52.9163,52.8776,52.8776,19593.0
2024-08-27 15:05:00,54.68,54.71,54.68,54.71,37213.0,52.8776,52.9066,52.8776,52.9066,37213.0
2024-08-27 15:10:00,54.71,54.72,54.7,54.71,39558.0,52.9066,52.9163,52.8969,52.9066,39558.0
2024-08-27 15:15:00,54.71,54.71,54.69,54.7,75733.0,52.9066,52.9066,52.8873,52.8969,75733.0
2024-08-27 15:20:00,54.7,54.71,54.69,54.71,59148.0,52.8969,52.9066,52.8873,52.9066,59148.0
2024-08-27 15:25:00,54.71,54.72,54.7,54.7,157827.0,52.9066,52.9163,52.8969,52.8969,157827.0
2024-08-27 15:30:00,54.7,54.71,54.69,54.7,155844.0,52.8969,52.9066,52.8873,52.8969,155844.0
2024-08-27 15:35:00,54.69,54.71,54.69,54.7,59370.0,52.8873,52.9066,52.8873,52.8969,59370.0
2024-08-27 15:40:00,54.7,54.71,54.69,54.7,74108.0,52.8969,52.9066,52.8873,52.8969,74108.0
2024-08-27 15:45:00,54.7,54.71,54.69,54.7,96720.0,52.8969,52.9066,52.8873,52.8969,96720.0
2024-08-27 15:50:00,54.7,54.7,54.66,54.67,228831.0,52.8969,52.8969,52.8582,52.8679,228831.0
2024-08-27 15:55:00,54.67,54.7,54.66,54.69,341138.0,52.8679,52.8969,52.8582,52.8873,341138.0
2024-08-28 09:30:00,54.5,54.57,54.49,54.49,77329.0,52.7035,52.7712,52.6938,52.6938,77329.0
2024-08-28 09:35:00,54.48,54.52,54.48,54.49,113131.0,52.6842,52.7229,52.6842,52.6938,113131.0
2024-08-28 09:40:00,54.49,54.53,54.49,54.51,62505.0,52.6938,52.7325,52.6938,52.7132,62505.0
2024-08-28 09:45:00,54.5,54.52,54.47,54.5,67009.0,52.7035,52.7229,52.6745,52.7035,67009.0
2024-08-28 09:50:00,54.5,54.52,54.48,54.5,53840.0,52.7035,52.7229,52.6842,52.7035,53840.0
2024-08-28 09:55:00,54.5,54.51,54.46,54.47,45282.0,52.7035,52.7132,52.6648,52.6745,45282.0
2024-08-28 10:00:00,54.46,54.46,54.43,54.45,83101.0,52.6648,52.6648,52.6358,52.6552,83101.0
2024-08-28 10:05:00,54.45,54.47,54.41,54.45,54889.0,52.6552,52.6745,52.6165,52.6552,54889.0
2024-08-28 10:10:00,54.45,54.47,54.44,54.44,70002.0,52.6552,52.6745,52.6455,52.6455,70002.0
2024-08-28 10:15:00,54.44,54.5,54.43,54.5,160103.0,52.6455,52.7035,52.6358,52.7035,160103.0
2024-08-28 10:20:00,54.5,54.53,54.49,54.53,34928.0,52.7035,52.7325,52.6938,52.7325,34928.0
2024-08-28 10:25:00,54.53,54.53,54.49,54.5,172187.0,52.7325,52.7325,52.6938,52.7035,172187.0
2024-08-28 10:30:00,54.51,54.52,54.49,54.5,105383.0,52.7132,52.7229,52.6938,52.7035,105383.0
2024-08-28 10:35:00,54.49,54.53,54.48,54.52,38506.0,52.6938,52.7325,52.6842,52.7229,38506.0
2024-08-28 10:40:00,54.51,54.52,54.43,54.44,134386.0,52.7132,52.7229,52.6358,52.6455,134386.0
2024-08-28 10:45:00,54.43,54.46,54.42,54.44,90081.0,52.6358,52.6648,52.6262,52.6455,90081.0
2024-08-28 10:50:00,54.44,54.45,54.42,54.45,53047.0,52.6455,52.6552,52.6262,52.6552,53047.0
2024-08-28 10:55:00,54.45,54.45,54.41,54.41,116549.0,52.6552,52.6552,52.6165,52.6165,116549.0
2024-08-28 11:00:00,54.41,54.41,54.36,54.39,65404.0,52.6165,52.6165,52.5681,52.5971,65404.0
2024-08-28 11:05:00,54.39,54.42,54.37,54.41,79764.0,52.5971,52.6262,52.5778,52.6165,79764.0
2024-08-28 11:10:00,54.4,54.41,54.32,54.34,70077.0,52.6068,52.6165,52.5295,52.5488,70077.0
2024-08-28 11:15:00,54.33,54.35,54.32,54.32,31968.0,52.5391,52.5585,52.5295,52.5295,31968.0
2024-08-28 11:20:00,54.32,54.34,54.32,54.33,33995.0,52.5295,52.5488,52.5295,52.5391,33995.0
2024-08-28 11:25:00,54.33,54.35,54.31,54.35,56511.0,52.5391,52.5585,52.5198,52.5585,56511.0
2024-08-28 11:30:00,54.34,54.34,54.31,54.33,35113.0,52.5488,52.5488,52.5198,52.5391,35113.0
2024-08-28 11:35:00,54.33,54.37,54.32,54.37,47463.0,52.5391,52.5778,52.5295,52.5778,47463.0
2024-08-28 11:40:00,54.37,54.37,54.32,54.33,28657.0,52.5778,52.5778,52.5295,52.5391,28657.0
2024-08-28 11:45:00,54.34,54.36,54.33,54.35,27648.0,52.5488,52.5681,52.5391,52.5585,27648.0
2024-08-28 11:50:00,54.35,54.39,54.34,54.38,1024108.0,52.5585,52.5971,52.5488,52.5875,1024108.0
2024-08-28 11:55:00,54.38,54.39,54.36,54.38,24677.0,52.5875,52.5971,52.5681,52.5875,24677.0
2024-08-28 12:00:00,54.38,54.38,54.33,54.34,188057.0,52.5875,52.5875,52.5391,52.5488,188057.0
2024-08-28 12:05:00,54.34,54.35,54.31,54.33,54230.0,52.5488,52.5585,52.5198,52.5391,54230.0
2024-08-28 12:10:00,54.32,54.33,54.3,54.33,60493.0,52.5295,52.5391,52.5101,52.5391,60493.0
2024-08-28 12:15:00,54.32,54.33,54.26,54.3,82621.0,52.5295,52.5391,52.4714,52.5101,82621.0
2024-08-28 12:20:00,54.29,54.29,54.21,54.24,87974.0,52.5004,52.5004,52.4231,52.4521,87974.0
2024-08-28 12:25:00,54.23,54.26,54.23,54.25,48423.0,52.4424,52.4714,52.4424,52.4618,48423.0
2024-08-28 12:30:00,54.24,54.3,54.24,54.29,62786.0,52.4521,52.5101,52.4521,52.5004,62786.0
2024-08-28 12:35:00,54.29,54.3,54.27,54.29,40286.0,52.5004,52.5101,52.4811,52.5004,40286.0
2024-08-28 12:40:00,54.29,54.31,54.28,54.3,15580.0,52.5004,52.5198,52.4908,52.5101,15580.0
2024-08-28 12:45:00,54.31,54.31,54.29,54.31,22441.0,52.5198,52.5198,52.5004,52.5198,22441.0
2024-08-28 12:50:00,54.31,54.35,54.31,54.34,18723.0,52.5198,52.5585,52.5198,52.5488,18723.0
2024-08-28 12:55:00,54.34,54.35,54.32,54.33,69310.0,52.5488,52.5585,52.5295,52.5391,69310.0
2024-08-28 13:00:00,54.32,54.35,54.3,54.32,94812.0,52.5295,52.5585,52.5101,52.5295,94812.0
2024-08-28 13:05:00,54.32,54.33,54.3,54.32,32901.0,52.5295,52.5391,52.5101,52.5295,32901.0
2024-08-28 13:10:00,54.32,54.32,54.24,54.25,42943.0,52.5295,52.5295,52.4521,52.4618,42943.0
2024-08-28 13:15:00,54.25,54.27,54.24,54.27,28366.0,52.4618,52.4811,52.4521,52.4811,28366.0
2024-08-28 13:20:00,54.26,54.27,54.25,54.27,39682.0,52.4714,52.4811,52.4618,52.4811,39682.0
2024-08-28 13:25:00,54.26,54.28,54.25,54.27,44930.0,52.4714,52.4908,52.4618,52.4811,44930.0
2024-08-28 13:30:00,54.27,54.29,54.26,54.29,23773.0,52.4811,52.5004,52.4714,52.5004,23773.0
2024-08-28 13:35:00,54.29,54.29,54.26,54.26,12008.0,52.5004,52.5004,52.4714,52.4714,12008.0
2024-08-28 13:40:00,54.26,54.26,54.22,54.23,37882.0,52.4714,52.4714,52.4327,52.4424,37882.0
2024-08-28 13:45:00,54.23,54.24,54.21,54.22,16625.0,52.4424,52.4521,52.4231,52.4327,16625.0
2024-08-28 13:50:00,54.21,54.22,54.19,54.2,27260.0,52.4231,52.4327,52.4037,52.4134,27260.0
2024-08-28 13:55:00,54.2,54.21,54.13,54.14,26169.0,52.4134,52.4231,52.3457,52.3554,26169.0
2024-08-28 14:00:00,54.14,54.15,54.11,54.14,27846.0,52.3554,52.3651,52.3264,52.3554,27846.0
2024-08-28 14:05:00,54.15,54.19,54.14,54.19,13136.0,52.3651,52.4037,52.3554,52.4037,13136.0
2024-08-28 14:10:00,54.19,54.19,54.16,54.19,201938.0,52.4037,52.4037,52.3747,52.4037,201938.0
2024-08-28 14:15:00,54.18,54.2,54.17,54.19,24681.0,52.3941,52.4134,52.3844,52.4037,24681.0
2024-08-28 14:20:00,54.18,54.22,54.18,54.21,21801.0,52.3941,52.4327,52.3941,52.4231,21801.0
2024-08-28 14:25:00,54.2,54.21,54.17,54.19,25740.0,52.4134,52.4231,52.3844,52.4037,25740.0
2024-08-28 14:30:00,54.19,54.19,54.17,54.18,76370.0,52.4037,52.4037,52.3844,52.3941,76370.0
2024-08-28 14:35:00,54.17,54.19,54.16,54.19,45164.0,52.3844,52.4037,52.3747,52.4037,45164.0
2024-08-28 14:40:00,54.19,54.2,54.17,54.18,36511.0,52.4037,52.4134,52.3844,52.3941,36511.0
2024-08-28 14:45:00,54.17,54.18,54.16,54.18,17202.0,52.3844,52.3941,52.3747,52.3941,17202.0
2024-08-28 14:50:00,54.18,54.26,54.18,54.26,55290.0,52.3941,52.4714,52.3941,52.4714,55290.0
2024-08-28 14:55:00,54.26,54.31,54.25,54.31,40563.0,52.4714,52.5198,52.4618,52.5198,40563.0
2024-08-28 15:00:00,54.3,54.34,54.3,54.34,46964.0,52.5101,52.5488,52.5101,52.5488,46964.0
2024-08-28 15:05:00,54.33,54.33,54.28,54.3,74421.0,52.5391,52.5391,52.4908,52.5101,74421.0
2024-08-28 15:10:00,54.3,54.3,54.27,54.3,31484.0,52.5101,52.5101,52.4811,52.5101,31484.0
2024-08-28 15:15:00,54.3,54.32,54.29,54.3,58153.0,52.5101,52.5295,52.5004,52.5101,58153.0
2024-08-28 15:20:00,54.31,54.33,54.29,54.3,38214.0,52.5198,52.5391,52.5004,52.5101,38214.0
2024-08-28 15:25:00,54.3,54.35,54.3,54.35,32263.0,52.5101,52.5585,52.5101,52.5585,32263.0
2024-08-28 15:30:00,54.34,54.35,54.31,54.32,63833.0,52.5488,52.5585,52.5198,52.5295,63833.0
2024-08-28 15:35:00,54.32,54.32,54.29,54.3,42761.0,52.5295,52.5295,52.5004,52.5101,42761.0
2024-08-28 15:40:00,54.3,54.31,54.29,54.31,65345.0,52.5101,52.5198,52.5004,52.5198,65345.0
2024-08-28 15:45:00,54.3,54.33,54.29,54.3,152957.0,52.5101,52.5391,52.5004,52.5101,152957.0
2024-08-28 15:50:00,54.3,54.34,54.29,54.33,160867.0,52.5101,52.5488,52.5004,52.5391,160867.0
2024-08-28 15:55:00,54.32,54.33,54.28,54.29,224761.0,52.5295,52.5391,52.4908,52.5004,224761.0
2024-08-29 09:30:00,54.47,54.48,54.4,54.45,96507.0,52.6745,52.6842,52.6068,52.6552,96507.0
2024-08-29 09:35:00,54.45,54.48,54.41,54.42,54895.0,52.6552,52.6842,52.6165,52.6262,54895.0
2024-08-29 09:40:00,54.42,54.47,54.38,54.4,68922.0,52.6262,52.6745,52.5875,52.6068,68922.0
2024-08-29 09:45:00,54.41,54.47,54.39,54.47,90140.0,52.6165,52.6745,52.5971,52.6745,90140.0
2024-08-29 09:50:00,54.46,54.47,54.4,54.46,47709.0,52.6648,52.6745,52.6068,52.6648,47709.0
2024-08-29 09:55:00,54.46,54.52,54.45,54.52,152772.0,52.6648,52.7229,52.6552,52.7229,152772.0
2024-08-29 10:00:00,54.52,54.56,54.52,54.55,112118.0,52.7229,52.7615,52.7229,52.7519,112118.0
2024-08-29 10:05:00,54.55,54.57,54.53,54.53,94167.0,52.7519,52.7712,52.7325,52.7325,94167.0
2024-08-29 10:10:00,54.53,54.56,54.52,54.55,89305.0,52.7325,52.7615,52.7229,52.7519,89305.0
2024-08-29 10:15:00,54.55,54.56,54.45,54.48,34671.0,52.7519,52.7615,52.6552,52.6842,34671.0
2024-08-29 10:20:00,54.48,54.51,54.45,54.51,803580.0,52.6842,52.7132,52.6552,52.7132,803580.0
2024-08-29 10:25:00,54.5,54.54,54.49,54.51,49613.0,52.7035,52.7422,52.6938,52.7132,49613.0
2024-08-29 10:30:00,54.51,54.51,54.46,54.46,65390.0,52.7132,52.7132,52.6648,52.6648,65390.0
2024-08-29 10:35:00,54.47,54.51,54.45,54.51,124940.0,52.6745,52.7132,52.6552,52.7132,124940.0
2024-08-29 10:40:00,54.5,54.52,54.47,54.5,98747.0,52.7035,52.7229,52.6745,52.7035,98747.0
2024-08-29 10:45:00,54.5,54.52,54.47,54.52,48389.0,52.7035,52.7229,52.6745,52.7229,48389.0
2024-08-29 10:50:00,54.52,54.53,54.5,54.53,86059.0,52.7229,52.7325,52.7035,52.7325,86059.0
2024-08-29 10:55:00,54.52,54.53,54.47,54.5,160971.0,52.7229,52.7325,52.6745,52.7035,160971.0
2024-08-29 11:00:00,54.5,54.52,54.49,54.5,129308.0,52.7035,52.7229,52.6938,52.7035,129308.0
2024-08-29 11:05:00,54.5,54.53,54.48,54.53,79518.0,52.7035,52.7325,52.6842,52.7325,79518.0
2024-08-29 11:10:00,54.53,54.55,54.51,54.55,51102.0,52.7325,52.7519,52.7132,52.7519,51102.0
2024-08-29 11:15:00,54.54,54.56,54.51,54.53,61517.0,52.7422,52.7615,52.7132,52.7325,61517.0
2024-08-29 11:20:00,54.52,54.53,54.48,54.52,80318.0,52.7229,52.7325,52.6842,52.7229,80318.0
2024-08-29 11:25:00,54.52,54.53,54.5,54.53,49926.0,52.7229,52.7325,52.7035,52.7325,49926.0
2024-08-29 11:30:00,54.53,54.55,54.52,54.55,54366.0,52.7325,52.7519,52.7229,52.7519,54366.0
2024-08-29 11:35:00,54.55,54.56,54.51,54.55,40186.0,52.7519,52.7615,52.7132,52.7519,40186.0
2024-08-29 11:40:00,54.55,54.57,54.54,54.55,34564.0,52.7519,52.7712,52.7422,52.7519,34564.0
2024-08-29 11:45:00,54.55,54.56,54.54,54.55,103515.0,52.7519,52.7615,52.7422,52.7519,103515.0
2024-08-29 11:50:00,54.55,54.56,54.54,54.55,27376.0,52.7519,52.7615,52.7422,52.7519,27376.0
2024-08-29 11:55:00,54.55,54.58,54.54,54.58,33545.0,52.7519,52.7809,52.7422,52.7809,33545.0
2024-08-29 12:00:00,54.58,54.58,54.56,54.57,82727.0,52.7809,52.7809,52.7615,52.7712,82727.0
2024-08-29 12:05:00,54.58,54.59,54.56,54.57,70848.0,52.7809,52.7906,52.7615,52.7712,70848.0
2024-08-29 12:10:00,54.56,54.58,54.56,54.58,31600.0,52.7615,52.7809,52.7615,52.7809,31600.0
2024-08-29 12:15:00,54.57,54.58,54.54,54.55,81460.0,52.7712,52.7809,52.7422,52.7519,81460.0
2024-08-29 12:20:00,54.55,54.58,54.55,54.58,93099.0,52.7519,52.7809,52.7519,52.7809,93099.0
2024-08-29 12:25:00,54.57,54.58,54.55,54.57,43855.0,52.7712,52.7809,52.7519,52.7712,43855.0
2024-08-29 12:30:00,54.58,54.58,54.55,54.55,40197.0,52.7809,52.7809,52.7519,52.7519,40197.0
2024-08-29 12:35:00,54.55,54.57,54.54,54.55,42101.0,52.7519,52.7712,52.7422,52.7519,42101.0
2024-08-29 12:40:00,54.55,54.56,54.54,54.55,46343.0,52.7519,52.7615,52.7422,52.7519,46343.0
2024-08-29 12:45:00,54.55,54.57,54.54,54.55,68485.0,52.7519,52.7712,52.7422,52.7519,68485.0
2024-08-29 12:50:00,54.54,54.55,54.51,54.53,47683.0,52.7422,52.7519,52.7132,52.7325,47683.0
2024-08-29 12:55:00,54.52,54.54,54.52,54.53,21995.0,52.7229,52.7422,52.7229,52.7325,21995.0
2024-08-29 13:00:00,54.52,54.54,54.5,54.54,85246.0,52.7229,52.7422,52.7035,52.7422,85246.0
2024-08-29 13:05:00,54.54,54.55,54.52,54.53,29028.0,52.7422,52.7519,52.7229,52.7325,29028.0
2024-08-29 13:10:00,54.53,54.54,54.49,54.52,39539.0,52.7325,52.7422,52.6938,52.7229,39539.0
2024-08-29 13:15:00,54.52,54.54,54.51,54.54,34371.0,52.7229,52.7422,52.7132,52.7422,34371.0
2024-08-29 13:20:00,54.54,54.55,54.53,54.55,18554.0,52.7422,52.7519,52.7325,52.7519,18554.0
2024-08-29 13:25:00,54.55,54.57,54.54,54.54,22725.0,52.7519,52.7712,52.7422,52.7422,22725.0
2024-08-29 13:30:00,54.55,54.59,54.54,54.57,15408.0,52.7519,52.7906,52.7422,52.7712,15408.0
2024-08-29 13:35:00,54.58,54.58,54.55,54.56,18501.0,52.7809,52.7809,52.7519,52.7615,18501.0
2024-08-29 13:40:00,54.57,54.6,54.56,54.59,39060.0,52.7712,52.8002,52.7615,52.7906,39060.0
2024-08-29 13:45:00,54.58,54.58,54.54,54.55,20318.0,52.7809,52.7809,52.7422,52.7519,20318.0
2024-08-29 13:50:00,54.55,54.6,54.55,54.6,18810.0,52.7519,52.8002,52.7519,52.8002,18810.0
2024-08-29 13:55:00,54.59,54.61,54.58,54.61,13670.0,52.7906,52.8099,52.7809,52.8099,13670.0
2024-08-29 14:00:00,54.6,54.6,54.55,54.59,28714.0,52.8002,52.8002,52.7519,52.7906,28714.0
2024-08-29 14:05:00,54.58,54.58,54.57,54.58,15434.0,52.7809,52.7809,52.7712,52.7809,15434.0
2024-08-29 14:10:00,54.57,54.58,54.55,54.58,34217.0,52.7712,52.7809,52.7519,52.7809,34217.0
2024-08-29 14:15:00,54.58,54.58,54.55,54.57,25570.0,52.7809,52.7809,52.7519,52.7712,25570.0
2024-08-29 14:20:00,54.57,54.58,54.56,54.58,16848.0,52.7712,52.7809,52.7615,52.7809,16848.0
2024-08-29 14:25:00,54.58,54.59,54.47,54.48,115556.0,52.7809,52.7906,52.6745,52.6842,115556.0
2024-08-29 14:30:00,54.48,54.48,54.44,54.46,90419.0,52.6842,52.6842,52.6455,52.6648,90419.0
2024-08-29 14:35:00,54.46,54.47,54.36,54.38,200719.0,52.6648,52.6745,52.5681,52.5875,200719.0
2024-08-29 14:40:00,54.38,54.41,54.32,54.35,105759.0,52.5875,52.6165,52.5295,52.5585,105759.0
2024-08-29 14:45:00,54.35,54.35,54.29,54.35,76273.0,52.5585,52.5585,52.5004,52.5585,76273.0
2024-08-29 14:50:00,54.34,54.37,54.29,54.37,30732.0,52.5488,52.5778,52.5004,52.5778,30732.0
2024-08-29 14:55:00,54.37,54.39,54.33,54.36,85260.0,52.5778,52.5971,52.5391,52.5681,85260.0
2024-08-29 15:00:00,54.36,54.36,54.32,54.35,82551.0,52.5681,52.5681,52.5295,52.5585,82551.0
2024-08-29 15:05:00,54.35,54.38,54.34,54.35,56232.0,52.5585,52.5875,52.5488,52.5585,56232.0
2024-08-29 15:10:00,54.36,54.37,54.32,54.36,60795.0,52.5681,52.5778,52.5295,52.5681,60795.0
2024-08-29 15:15:00,54.36,54.41,54.34,54.38,67349.0,52.5681,52.6165,52.5488,52.5875,67349.0
2024-08-29 15:20:00,54.37,54.39,54.35,54.38,51483.0,52.5778,52.5971,52.5585,52.5875,51483.0
2024-08-29 15:25:00,54.38,54.41,54.37,54.4,55314.0,52.5875,52.6165,52.5778,52.6068,55314.0
2024-08-29 15:30:00,54.39,54.4,54.37,54.38,127944.0,52.5971,52.6068,52.5778,52.5875,127944.0
2024-08-29 15:35:00,54.38,54.41,54.36,54.39,77534.0,52.5875,52.6165,52.5681,52.5971,77534.0
2024-08-29 15:40:00,54.39,54.39,54.33,54.34,132371.0,52.5971,52.5971,52.5391,52.5488,132371.0
2024-08-29 15:45:00,54.34,54.36,54.32,54.33,155383.0,52.5488,52.5681,52.5295,52.5391,155383.0
2024-08-29 15:50:00,54.32,54.35,54.3,54.32,427149.0,52.5295,52.5585,52.5101,52.5295,427149.0
2024-08-29 15:55:00,54.31,54.35,54.31,54.32,637229.0,52.5198,52.5585,52.5198,52.5295,637229.0
2024-08-30 09:30:00,54.59,54.67,54.51,54.54,149715.0,52.7906,52.8679,52.7132,52.7422,149715.0
2024-08-30 09:35:00,54.53,54.54,54.51,54.52,52261.0,52.7325,52.7422,52.7132,52.7229,52261.0
2024-08-30 09:40:00,54.51,54.57,54.5,54.55,21670.0,52.7132,52.7712,52.7035,52.7519,21670.0
2024-08-30 09:45:00,54.56,54.57,54.51,54.53,52062.0,52.7615,52.7712,52.7132,52.7325,52062.0
2024-08-30 09:50:00,54.53,54.62,54.51,54.59,61897.0,52.7325,52.8196,52.7132,52.7906,61897.0
2024-08-30 09:55:00,54.59,54.62,54.57,54.61,43372.0,52.7906,52.8196,52.7712,52.8099,43372.0
2024-08-30 10:00:00,54.6,54.64,54.6,54.61,52766.0,52.8002,52.8389,52.8002,52.8099,52766.0
2024-08-30 10:05:00,54.61,54.63,54.57,54.62,96584.0,52.8099,52.8292,52.7712,52.8196,96584.0
2024-08-30 10:10:00,54.61,54.64,54.59,54.6,83104.0,52.8099,52.8389,52.7906,52.8002,83104.0
2024-08-30 10:15:00,54.6,54.64,54.57,54.63,96044.0,52.8002,52.8389,52.7712,52.8292,96044.0
2024-08-30 10:20:00,54.63,54.64,54.56,54.57,95512.0,52.8292,52.8389,52.7615,52.7712,95512.0
2024-08-30 10:25:00,54.57,54.58,54.52,54.54,111642.0,52.7712,52.7809,52.7229,52.7422,111642.0
2024-08-30 10:30:00,54.54,54.57,54.53,54.54,88728.0,52.7422,52.7712,52.7325,52.7422,88728.0
2024-08-30 10:35:00,54.55,54.57,54.52,54.55,95431.0,52.7519,52.7712,52.7229,52.7519,95431.0
2024-08-30 10:40:00,54.55,54.6,54.51,54.52,157882.0,52.7519,52.8002,52.7132,52.7229,157882.0
2024-08-30 10:45:00,54.52,54.57,54.51,54.56,68837.0,52.7229,52.7712,52.7132,52.7615,68837.0
2024-08-30 10:50:00,54.57,54.57,54.52,54.52,208521.0,52.7712,52.7712,52.7229,52.7229,208521.0
2024-08-30 10:55:00,54.51,54.52,54.43,54.43,79620.0,52.7132,52.7229,52.6358,52.6358,79620.0
2024-08-30 11:00:00,54.43,54.47,54.42,54.46,136405.0,52.6358,52.6745,52.6262,52.6648,136405.0
2024-08-30 11:05:00,54.46,54.46,54.44,54.46,70170.0,52.6648,52.6648,52.6455,52.6648,70170.0
2024-08-30 11:10:00,54.46,54.46,54.42,54.44,62283.0,52.6648,52.6648,52.6262,52.6455,62283.0
2024-08-30 11:15:00,54.44,54.44,54.37,54.39,101864.0,52.6455,52.6455,52.5778,52.5971,101864.0
2024-08-30 11:20:00,54.39,54.39,54.36,54.38,75281.0,52.5971,52.5971,52.5681,52.5875,75281.0
2024-08-30 11:25:00,54.38,54.38,54.36,54.37,174591.0,52.5875,52.5875,52.5681,52.5778,174591.0
2024-08-30 11:30:00,54.37,54.37,54.29,54.35,140298.0,52.5778,52.5778,52.5004,52.5585,140298.0
2024-08-30 11:35:00,54.35,54.36,54.32,54.34,76001.0,52.5585,52.5681,52.5295,52.5488,76001.0
2024-08-30 11:40:00,54.34,54.37,54.33,54.35,69569.0,52.5488,52.5778,52.5391,52.5585,69569.0
2024-08-30 11:45:00,54.36,54.38,54.33,54.35,117492.0,52.5681,52.5875,52.5391,52.5585,117492.0
2024-08-30 11:50:00,54.35,54.36,54.34,54.36,73984.0,52.5585,52.5681,52.5488,52.5681,73984.0
2024-08-30 11:55:00,54.36,54.37,54.35,54.37,177006.0,52.5681,52.5778,52.5585,52.5778,177006.0
2024-08-30 12:00:00,54.36,54.36,54.29,54.34,117922.0,52.5681,52.5681,52.5004,52.5488,117922.0
2024-08-30 12:05:00,54.34,54.37,54.34,54.36,97949.0,52.5488,52.5778,52.5488,52.5681,97949.0
2024-08-30 12:10:00,54.35,54.37,54.34,54.35,84074.0,52.5585,52.5778,52.5488,52.5585,84074.0
2024-08-30 12:15:00,54.34,54.35,54.31,54.32,150058.0,52.5488,52.5585,52.5198,52.5295,150058.0
2024-08-30 12:20:00,54.31,54.32,54.3,54.32,89638.0,52.5198,52.5295,52.5101,52.5295,89638.0
2024-08-30 12:25:00,54.31,54.32,54.27,54.28,157125.0,52.5198,52.5295,52.4811,52.4908,157125.0
2024-08-30 12:30:00,54.28,54.29,54.22,54.23,88374.0,52.4908,52.5004,52.4327,52.4424,88374.0
2024-08-30 12:35:00,54.22,54.25,54.21,54.25,88514.0,52.4327,52.4618,52.4231,52.4618,88514.0
2024-08-30 12:40:00,54.24,54.25,54.23,54.25,86792.0,52.4521,52.4618,52.4424,52.4618,86792.0
2024-08-30 12:45:00,54.24,54.26,54.23,54.26,93777.0,52.4521,52.4714,52.4424,52.4714,93777.0
2024-08-30 12:50:00,54.26,54.29,54.25,54.29,44071.0,52.4714,52.5004,52.4618,52.5004,44071.0
2024-08-30 12:55:00,54.29,54.31,54.28,54.28,75564.0,52.5004,52.5198,52.4908,52.4908,75564.0
2024-08-30 13:00:00,54.29,54.32,54.27,54.32,76295.0,52.5004,52.5295,52.4811,52.5295,76295.0
2024-08-30 13:05:00,54.32,54.33,54.3,54.33,51998.0,52.5295,52.5391,52.5101,52.5391,51998.0
2024-08-30 13:10:00,54.33,54.33,54.31,54.31,47555.0,52.5391,52.5391,52.5198,52.5198,47555.0
2024-08-30 13:15:00,54.32,54.32,54.3,54.3,79455.0,52.5295,52.5295,52.5101,52.5101,79455.0
2024-08-30 13:20:00,54.3,54.32,54.29,54.3,53247.0,52.5101,52.5295,52.5004,52.5101,53247.0
2024-08-30 13:25:00,54.3,54.33,54.29,54.3,44655.0,52.5101,52.5391,52.5004,52.5101,44655.0
2024-08-30 13:30:00,54.3,54.34,54.3,54.32,47311.0,52.5101,52.5488,52.5101,52.5295,47311.0
2024-08-30 13:35:00,54.32,54.33,54.31,54.32,58069.0,52.5295,52.5391,52.5198,52.5295,58069.0
2024-08-30 13:40:00,54.32,54.32,54.31,54.32,13097.0,52.5295,52.5295,52.5198,52.5295,13097.0
2024-08-30 13:45:00,54.32,54.33,54.31,54.32,78282.0,52.5295,52.5391,52.5198,52.5295,78282.0
2024-08-30 13:50:00,54.33,54.33,54.31,54.33,42638.0,52.5391,52.5391,52.5198,52.5391,42638.0
2024-08-30 13:55:00,54.33,54.33,54.3,54.32,57316.0,52.5391,52.5391,52.5101,52.5295,57316.0
2024-08-30 14:00:00,54.32,54.33,54.3,54.33,77561.0,52.5295,52.5391,52.5101,52.5391,77561.0
2024-08-30 14:05:00,54.33,54.35,54.32,54.35,56762.0,52.5391,52.5585,52.5295,52.5585,56762.0
2024-08-30 14:10:00,54.35,54.37,54.34,54.36,96508.0,52.5585,52.5778,52.5488,52.5681,96508.0
2024-08-30 14:15:00,54.36,54.36,54.35,54.36,31465.0,52.5681,52.5681,52.5585,52.5681,31465.0
2024-08-30 14:20:00,54.36,54.38,54.35,54.38,60877.0,52.5681,52.5875,52.5585,52.5875,60877.0
2024-08-30 14:25:00,54.38,54.38,54.35,54.36,57977.0,52.5875,52.5875,52.5585,52.5681,57977.0
2024-08-30 14:30:00,54.35,54.37,54.35,54.37,103186.0,52.5585,52.5778,52.5585,52.5778,103186.0
2024-08-30 14:35:00,54.37,54.39,54.36,54.39,167475.0,52.5778,52.5971,52.5681,52.5971,167475.0
2024-08-30 14:40:00,54.39,54.4,54.38,54.39,52547.0,52.5971,52.6068,52.5875,52.5971,52547.0
2024-08-30 14:45:00,54.39,54.41,54.38,54.41,67384.0,52.5971,52.6165,52.5875,52.6165,67384.0
2024-08-30 14:50:00,54.41,54.43,54.4,54.41,88671.0,52.6165,52.6358,52.6068,52.6165,88671.0
2024-08-30 14:55:00,54.41,54.43,54.39,54.43,69866.0,52.6165,52.6358,52.5971,52.6358,69866.0
2024-08-30 15:00:00,54.43,54.43,54.4,54.41,80586.0,52.6358,52.6358,52.6068,52.6165,80586.0
2024-08-30 15:05:00,54.4,54.43,54.4,54.41,73158.0,52.6068,52.6358,52.6068,52.6165,73158.0
2024-08-30 15:10:00,54.41,54.42,54.39,54.41,112235.0,52.6165,52.6262,52.5971,52.6165,112235.0
2024-08-30 15:15:00,54.4,54.41,54.39,54.4,121785.0,52.6068,52.6165,52.5971,52.6068,121785.0
2024-08-30 15:20:00,54.4,54.44,54.39,54.44,85833.0,52.6068,52.6455,52.5971,52.6455,85833.0
2024-08-30 15:25:00,54.44,54.46,54.43,54.45,214110.0,52.6455,52.6648,52.6358,52.6552,214110.0
2024-08-30 15:30:00,54.46,54.46,54.38,54.39,129423.0,52.6648,52.6648,52.5875,52.5971,129423.0
2024-08-30 15:35:00,54.39,54.42,54.39,54.42,79807.0,52.5971,52.6262,52.5971,52.6262,79807.0
2024-08-30 15:40:00,54.41,54.43,54.4,54.41,153150.0,52.6165,52.6358,52.6068,52.6165,153150.0
2024-08-30 15:45:00,54.41,54.41,54.4,54.4,117531.0,52.6165,52.6165,52.6068,52.6068,117531.0
2024-08-30 15:50:00,54.41,54.49,54.41,54.47,516443.0,52.6165,52.6938,52.6165,52.6745,516443.0
2024-08-30 15:55:00,54.48,54.49,54.43,54.44,1245573.0,52.6842,52.6938,52.6358,52.6455,1245573.0
2024-09-03 09:30:00,53.99,54.05,53.93,53.97,493928.0,52.2103,52.2684,52.1523,52.191,493928.0
2024-09-03 09:35:00,53.97,53.99,53.84,53.84,75521.0,52.191,52.2103,52.0653,52.0653,75521.0
2024-09-03 09:40:00,53.85,53.85,53.8,53.83,112751.0,52.0749,52.0749,52.0266,52.0556,112751.0
2024-09-03 09:45:00,53.83,53.87,53.8,53.87,141025.0,52.0556,52.0943,52.0266,52.0943,141025.0
2024-09-03 09:50:00,53.86,53.86,53.76,53.78,220774.0,52.0846,52.0846,51.9879,52.0073,220774.0
2024-09-03 09:55:00,53.77,53.82,53.76,53.8,73576.0,51.9976,52.0459,51.9879,52.0266,73576.0
2024-09-03 10:00:00,53.8,53.81,53.72,53.75,170693.0,52.0266,52.0363,51.9492,51.9782,170693.0
2024-09-03 10:05:00,53.74,53.76,53.69,53.74,73386.0,51.9686,51.9879,51.9202,51.9686,73386.0
2024-09-03 10:10:00,53.74,53.75,53.68,53.68,53213.0,51.9686,51.9782,51.9105,51.9105,53213.0
2024-09-03 10:15:00,53.68,53.7,53.66,53.68,150775.0,51.9105,51.9299,51.8912,51.9105,150775.0
2024-09-03 10:20:00,53.68,53.69,53.65,53.67,104906.0,51.9105,51.9202,51.8815,51.9009,104906.0
2024-09-03 10:25:00,53.66,53.71,53.66,53.68,81489.0,51.8912,51.9396,51.8912,51.9105,81489.0
2024-09-03 10:30:00,53.68,53.68,53.62,53.66,208524.0,51.9105,51.9105,51.8525,51.8912,208524.0
2024-09-03 10:35:00,53.65,53.66,53.61,53.61,131929.0,51.8815,51.8912,51.8429,51.8429,131929.0
2024-09-03 10:40:00,53.62,53.63,53.6,53.61,100040.0,51.8525,51.8622,51.8332,51.8429,100040.0
2024-09-03 10:45:00,53.62,53.63,53.55,53.56,74622.0,51.8525,51.8622,51.7848,51.7945,74622.0
2024-09-03 10:50:00,53.55,53.58,53.53,53.55,68708.0,51.7848,51.8138,51.7655,51.7848,68708.0
2024-09-03 10:55:00,53.54,53.57,53.53,53.54,78522.0,51.7752,51.8042,51.7655,51.7752,78522.0
2024-09-03 11:00:00,53.55,53.62,53.53,53.62,171898.0,51.7848,51.8525,51.7655,51.8525,171898.0
2024-09-03 11:05:00,53.61,53.69,53.6,53.66,67071.0,51.8429,51.9202,51.8332,51.8912,67071.0
2024-09-03 11:10:00,53.66,53.7,53.65,53.7,41230.0,51.8912,51.9299,51.8815,51.9299,41230.0
2024-09-03 11:15:00,53.69,53.71,53.66,53.68,170726.0,51.9202,51.9396,51.8912,51.9105,170726.0
2024-09-03 11:20:00,53.68,53.69,53.66,53.68,52011.0,51.9105,51.9202,51.8912,51.9105,52011.0
2024-09-03 11:25:00,53.68,53.69,53.66,53.67,77071.0,51.9105,51.9202,51.8912,51.9009,77071.0
2024-09-03 11:30:00,53.67,53.68,53.63,53.65,258334.0,51.9009,51.9105,51.8622,51.8815,258334.0
2024-09-03 11:35:00,53.66,53.69,53.65,53.66,68662.0,51.8912,51.9202,51.8815,51.8912,68662.0
2024-09-03 11:40:00,53.66,53.66,53.6,53.61,98419.0,51.8912,51.8912,51.8332,51.8429,98419.0
2024-09-03 11:45:00,53.62,53.64,53.6,53.62,27738.0,51.8525,51.8719,51.8332,51.8525,27738.0
2024-09-03 11:50:00,53.61,53.63,53.6,53.63,54008.0,51.8429,51.8622,51.8332,51.8622,54008.0
2024-09-03 11:55:00,53.63,53.64,53.58,53.59,47291.0,51.8622,51.8719,51.8138,51.8235,47291.0
2024-09-03 12:00:00,53.59,53.65,53.58,53.65,101267.0,51.8235,51.8815,51.8138,51.8815,101267.0
2024-09-03 12:05:00,53.64,53.64,53.6,53.62,54458.0,51.8719,51.8719,51.8332,51.8525,54458.0
2024-09-03 12:10:00,53.63,53.66,53.61,53.66,91161.0,51.8622,51.8912,51.8429,51.8912,91161.0
2024-09-03 12:15:00,53.65,53.69,53.65,53.65,80788.0,51.8815,51.9202,51.8815,51.8815,80788.0
2024-09-03 12:20:00,53.66,53.68,53.64,53.64,37990.0,51.8912,51.9105,51.8719,51.8719,37990.0
2024-09-03 12:25:00,53.65,53.65,53.63,53.65,22781.0,51.8815,51.8815,51.8622,51.8815,22781.0
2024-09-03 12:30:00,53.66,53.66,53.64,53.65,20621.0,51.8912,51.8912,51.8719,51.8815,20621.0
2024-09-03 12:35:00,53.64,53.67,53.62,53.65,29436.0,51.8719,51.9009,51.8525,51.8815,29436.0
2024-09-03 12:40:00,53.66,53.66,53.63,53.65,25398.0,51.8912,51.8912,51.8622,51.8815,25398.0
2024-09-03 12:45:00,53.65,53.66,53.62,53.64,23234.0,51.8815,51.8912,51.8525,51.8719,23234.0
2024-09-03 12:50:00,53.64,53.65,53.61,53.63,21561.0,51.8719,51.8815,51.8429,51.8622,21561.0
2024-09-03 12:55:00,53.63,53.64,53.61,53.62,39994.0,51.8622,51.8719,51.8429,51.8525,39994.0
2024-09-03 13:00:00,53.62,53.64,53.6,53.63,25876.0,51.8525,51.8719,51.8332,51.8622,25876.0
2024-09-03 13:05:00,53.63,53.64,53.62,53.64,24730.0,51.8622,51.8719,51.8525,51.8719,24730.0
2024-09-03 13:10:00,53.64,53.65,53.58,53.6,67598.0,51.8719,51.8815,51.8138,51.8332,67598.0
2024-09-03 13:15:00,53.59,53.61,53.58,53.6,55739.0,51.8235,51.8429,51.8138,51.8332,55739.0
2024-09-03 13:20:00,53.61,53.65,53.6,53.65,20311.0,51.8429,51.8815,51.8332,51.8815,20311.0
2024-09-03 13:25:00,53.65,53.65,53.63,53.64,16696.0,51.8815,51.8815,51.8622,51.8719,16696.0
2024-09-03 13:30:00,53.63,53.64,53.58,53.58,30578.0,51.8622,51.8719,51.8138,51.8138,30578.0
2024-09-03 13:35:00,53.59,53.62,53.58,53.62,43225.0,51.8235,51.8525,51.8138,51.8525,43225.0
2024-09-03 13:40:00,53.62,53.62,53.57,53.58,47192.0,51.8525,51.8525,51.8042,51.8138,47192.0
2024-09-03 13:45:00,53.58,53.58,53.56,53.57,22255.0,51.8138,51.8138,51.7945,51.8042,22255.0
2024-09-03 13:50:00,53.57,53.57,53.54,53.55,29156.0,51.8042,51.8042,51.7752,51.7848,29156.0
2024-09-03 13:55:00,53.55,53.57,53.51,53.52,22388.0,51.7848,51.8042,51.7462,51.7558,22388.0
2024-09-03 14:00:00,53.52,53.52,53.48,53.49,32505.0,51.7558,51.7558,51.7171,51.7268,32505.0
2024-09-03 14:05:00,53.48,53.5,53.47,53.48,16966.0,51.7171,51.7365,51.7075,51.7171,16966.0
2024-09-03 14:10:00,53.49,53.5,53.48,53.5,30054.0,51.7268,51.7365,51.7171,51.7365,30054.0
2024-09-03 14:15:00,53.5,53.5,53.46,53.47,47828.0,51.7365,51.7365,51.6978,51.7075,47828.0
2024-09-03 14:20:00,53.47,53.5,53.46,53.47,41791.0,51.7075,51.7365,51.6978,51.7075,41791.0
2024-09-03 14:25:00,53.47,53.49,53.46,53.47,101141.0,51.7075,51.7268,51.6978,51.7075,101141.0
2024-09-03 14:30:00,53.48,53.52,53.46,53.52,267373.0,51.7171,51.7558,51.6978,51.7558,267373.0
2024-09-03 14:35:00,53.52,53.52,53.48,53.5,32602.0,51.7558,51.7558,51.7171,51.7365,32602.0
2024-09-03 14:40:00,53.5,53.5,53.47,53.48,29971.0,51.7365,51.7365,51.7075,51.7171,29971.0
2024-09-03 14:45:00,53.48,53.5,53.47,53.48,51058.0,51.7171,51.7365,51.7075,51.7171,51058.0
2024-09-03 14:50:00,53.48,53.48,53.45,53.46,27700.0,51.7171,51.7171,51.6881,51.6978,27700.0
2024-09-03 14:55:00,53.47,53.47,53.45,53.47,52754.0,51.7075,51.7075,51.6881,51.7075,52754.0
2024-09-03 15:00:00,53.47,53.49,53.46,53.48,43074.0,51.7075,51.7268,51.6978,51.7171,43074.0
2024-09-03 15:05:00,53.48,53.5,53.46,53.47,96043.0,51.7171,51.7365,51.6978,51.7075,96043.0
2024-09-03 15:10:00,53.47,53.49,53.46,53.48,151759.0,51.7075,51.7268,51.6978,51.7171,151759.0
2024-09-03 15:15:00,53.48,53.49,53.47,53.48,99709.0,51.7171,51.7268,51.7075,51.7171,99709.0
2024-09-03 15:20:00,53.48,53.51,53.48,53.48,88523.0,51.7171,51.7462,51.7171,51.7171,88523.0
2024-09-03 15:25:00,53.48,53.49,53.46,53.48,34611.0,51.7171,51.7268,51.6978,51.7171,34611.0
2024-09-03 15:30:00,53.47,53.49,53.45,53.45,80490.0,51.7075,51.7268,51.6881,51.6881,80490.0
2024-09-03 15:35:00,53.46,53.46,53.41,53.43,56517.0,51.6978,51.6978,51.6494,51.6688,56517.0
2024-09-03 15:40:00,53.43,53.43,53.37,53.4,98655.0,51.6688,51.6688,51.6108,51.6398,98655.0
2024-09-03 15:45:00,53.39,53.4,53.34,53.4,139408.0,51.6301,51.6398,51.5818,51.6398,139408.0
2024-09-03 15:50:00,53.4,53.42,53.38,53.41,115462.0,51.6398,51.6591,51.6204,51.6494,115462.0
2024-09-03 15:55:00,53.41,53.45,53.4,53.45,309441.0,51.6494,51.6881,51.6398,51.6881,309441.0
2024-09-04 09:30:00,53.28,53.47,53.28,53.47,243784.0,51.5237,51.7075,51.5237,51.7075,243784.0
2024-09-04 09:35:00,53.46,53.48,53.42,53.43,88031.0,51.6978,51.7171,51.6591,51.6688,88031.0
2024-09-04 09:40:00,53.43,53.5,53.42,53.45,28755.0,51.6688,51.7365,51.6591,51.6881,28755.0
2024-09-04 09:45:00,53.46,53.51,53.45,53.5,29698.0,51.6978,51.7462,51.6881,51.7365,29698.0
2024-09-04 09:50:00,53.5,53.52,53.48,53.52,140426.0,51.7365,51.7558,51.7171,51.7558,140426.0
2024-09-04 09:55:00,53.51,53.52,53.47,53.51,45872.0,51.7462,51.7558,51.7075,51.7462,45872.0
2024-09-04 10:00:00,53.5,53.55,53.36,53.48,230687.0,51.7365,51.7848,51.6011,51.7171,230687.0
2024-09-04 10:05:00,53.48,53.55,53.43,53.54,106924.0,51.7171,51.7848,51.6688,51.7752,106924.0
2024-09-04 10:10:00,53.54,53.57,53.47,53.52,101190.0,51.7752,51.8042,51.7075,51.7558,101190.0
2024-09-04 10:15:00,53.53,53.54,53.48,53.49,71025.0,51.7655,51.7752,51.7171,51.7268,71025.0
2024-09-04 10:20:00,53.49,53.57,53.47,53.57,66343.0,51.7268,51.8042,51.7075,51.8042,66343.0
2024-09-04 10:25:00,53.56,53.57,53.52,53.56,92162.0,51.7945,51.8042,51.7558,51.7945,92162.0
2024-09-04 10:30:00,53.56,53.63,53.55,53.63,48292.0,51.7945,51.8622,51.7848,51.8622,48292.0
2024-09-04 10:35:00,53.63,53.68,53.62,53.66,71929.0,51.8622,51.9105,51.8525,51.8912,71929.0
2024-09-04 10:40:00,53.66,53.69,53.65,53.68,21454.0,51.8912,51.9202,51.8815,51.9105,21454.0
2024-09-04 10:45:00,53.68,53.69,53.62,53.63,23511.0,51.9105,51.9202,51.8525,51.8622,23511.0
2024-09-04 10:50:00,53.63,53.66,53.63,53.66,22496.0,51.8622,51.8912,51.8622,51.8912,22496.0
2024-09-04 10:55:00,53.65,53.71,53.65,53.7,75876.0,51.8815,51.9396,51.8815,51.9299,75876.0
2024-09-04 11:00:00,53.7,53.72,53.68,53.7,48318.0,51.9299,51.9492,51.9105,51.9299,48318.0
2024-09-04 11:05:00,53.7,53.72,53.66,53.66,30923.0,51.9299,51.9492,51.8912,51.8912,30923.0
2024-09-04 11:10:00,53.66,53.67,53.62,53.63,38603.0,51.8912,51.9009,51.8525,51.8622,38603.0
2024-09-04 11:15:00,53.63,53.65,53.62,53.65,17921.0,51.8622,51.8815,51.8525,51.8815,17921.0
2024-09-04 11:20:00,53.65,53.66,53.61,53.63,21673.0,51.8815,51.8912,51.8429,51.8622,21673.0
2024-09-04 11:25:00,53.62,53.63,53.54,53.55,29768.0,51.8525,51.8622,51.7752,51.7848,29768.0
2024-09-04 11:30:00,53.54,53.57,53.51,53.55,29921.0,51.7752,51.8042,51.7462,51.7848,29921.0
2024-09-04 11:35:00,53.55,53.56,53.51,53.51,49197.0,51.7848,51.7945,51.7462,51.7462,49197.0
2024-09-04 11:40:00,53.51,53.52,53.49,53.49,25349.0,51.7462,51.7558,51.7268,51.7268,25349.0
2024-09-04 11:45:00,53.51,53.53,53.5,53.5,28823.0,51.7462,51.7655,51.7365,51.7365,28823.0
2024-09-04 11:50:00,53.51,53.53,53.49,53.52,17237.0,51.7462,51.7655,51.7268,51.7558,17237.0
2024-09-04 11:55:00,53.52,53.52,53.46,53.5,46110.0,51.7558,51.7558,51.6978,51.7365,46110.0
2024-09-04 12:00:00,53.5,53.5,53.44,53.45,54559.0,51.7365,51.7365,51.6785,51.6881,54559.0
2024-09-04 12:05:00,53.45,53.48,53.42,53.48,56362.0,51.6881,51.7171,51.6591,51.7171,56362.0
2024-09-04 12:10:00,53.48,53.49,53.45,53.46,38932.0,51.7171,51.7268,51.6881,51.6978,38932.0
2024-09-04 12:15:00,53.46,53.51,53.46,53.49,40637.0,51.6978,51.7462,51.6978,51.7268,40637.0
2024-09-04 12:20:00,53.49,53.53,53.48,53.53,60901.0,51.7268,51.7655,51.7171,51.7655,60901.0
2024-09-04 12:25:00,53.53,53.55,53.51,53.54,53087.0,51.7655,51.7848,51.7462,51.7752,53087.0
2024-09-04 12:30:00,53.54,53.6,53.53,53.6,53417.0,51.7752,51.8332,51.7655,51.8332,53417.0
2024-09-04 12:35:00,53.6,53.6,53.57,53.58,35128.0,51.8332,51.8332,51.8042,51.8138,35128.0
2024-09-04 12:40:00,53.58,53.59,53.52,53.54,36658.0,51.8138,51.8235,51.7558,51.7752,36658.0
2024-09-04 12:45:00,53.54,53.55,53.51,53.54,20828.0,51.7752,51.7848,51.7462,51.7752,20828.0
2024-09-04 12:50:00,53.52,53.57,53.52,53.55,17191.0,51.7558,51.8042,51.7558,51.7848,17191.0
2024-09-04 12:55:00,53.55,53.57,53.54,53.57,16663.0,51.7848,51.8042,51.7752,51.8042,16663.0
2024-09-04 13:00:00,53.57,53.57,53.52,53.54,21578.0,51.8042,51.8042,51.7558,51.7752,21578.0
2024-09-04 13:05:00,53.54,53.57,53.53,53.57,37932.0,51.7752,51.8042,51.7655,51.8042,37932.0
2024-09-04 13:10:00,53.56,53.57,53.52,53.52,17074.0,51.7945,51.8042,51.7558,51.7558,17074.0
2024-09-04 13:15:00,53.53,53.54,53.51,53.52,43445.0,51.7655,51.7752,51.7462,51.7558,43445.0
2024-09-04 13:20:00,53.52,53.55,53.51,53.52,30605.0,51.7558,51.7848,51.7462,51.7558,30605.0
2024-09-04 13:25:00,53.52,53.52,53.49,53.49,19108.0,51.7558,51.7558,51.7268,51.7268,19108.0
2024-09-04 13:30:00,53.49,53.5,53.47,53.5,27837.0,51.7268,51.7365,51.7075,51.7365,27837.0
2024-09-04 13:35:00,53.5,53.51,53.48,53.49,33936.0,51.7365,51.7462,51.7171,51.7268,33936.0
2024-09-04 13:40:00,53.48,53.52,53.48,53.49,21341.0,51.7171,51.7558,51.7171,51.7268,21341.0
2024-09-04 13:45:00,53.48,53.52,53.48,53.49,27582.0,51.7171,51.7558,51.7171,51.7268,27582.0
2024-09-04 13:50:00,53.5,53.5,53.44,53.46,22098.0,51.7365,51.7365,51.6785,51.6978,22098.0
2024-09-04 13:55:00,53.46,53.47,53.45,53.46,36275.0,51.6978,51.7075,51.6881,51.6978,36275.0
2024-09-04 14:00:00,53.46,53.46,53.43,53.44,27853.0,51.6978,51.6978,51.6688,51.6785,27853.0
2024-09-04 14:05:00,53.44,53.46,53.42,53.45,41423.0,51.6785,51.6978,51.6591,51.6881,41423.0
2024-09-04 14:10:00,53.46,53.48,53.44,53.48,57575.0,51.6978,51.7171,51.6785,51.7171,57575.0
2024-09-04 14:15:00,53.48,53.49,53.44,53.45,31208.0,51.7171,51.7268,51.6785,51.6881,31208.0
2024-09-04 14:20:00,53.44,53.46,53.43,53.45,43789.0,51.6785,51.6978,51.6688,51.6881,43789.0
2024-09-04 14:25:00,53.46,53.49,53.46,53.48,30439.0,51.6978,51.7268,51.6978,51.7171,30439.0
2024-09-04 14:30:00,53.48,53.51,53.45,53.46,44414.0,51.7171,51.7462,51.6881,51.6978,44414.0
2024-09-04 14:35:00,53.46,53.46,53.4,53.41,42520.0,51.6978,51.6978,51.6398,51.6494,42520.0
2024-09-04 14:40:00,53.41,53.44,53.41,53.41,33464.0,51.6494,51.6785,51.6494,51.6494,33464.0
2024-09-04 14:45:00,53.42,53.44,53.41,53.42,24742.0,51.6591,51.6785,51.6494,51.6591,24742.0
2024-09-04 14:50:00,53.41,53.43,53.39,53.42,32687.0,51.6494,51.6688,51.6301,51.6591,32687.0
2024-09-04 14:55:00,53.42,53.44,53.39,53.39,23964.0,51.6591,51.6785,51.6301,51.6301,23964.0
2024-09-04 15:00:00,53.39,53.41,53.36,53.38,24782.0,51.6301,51.6494,51.6011,51.6204,24782.0
2024-09-04 15:05:00,53.39,53.39,53.36,53.38,60932.0,51.6301,51.6301,51.6011,51.6204,60932.0
2024-09-04 15:10:00,53.38,53.39,53.36,53.38,123851.0,51.6204,51.6301,51.6011,51.6204,123851.0
2024-09-04 15:15:00,53.38,53.39,53.37,53.38,36407.0,51.6204,51.6301,51.6108,51.6204,36407.0
2024-09-04 15:20:00,53.38,53.42,53.37,53.41,48816.0,51.6204,51.6591,51.6108,51.6494,48816.0
2024-09-04 15:25:00,53.41,53.43,53.4,53.43,66163.0,51.6494,51.6688,51.6398,51.6688,66163.0
2024-09-04 15:30:00,53.42,53.43,53.39,53.4,34424.0,51.6591,51.6688,51.6301,51.6398,34424.0
2024-09-04 15:35:00,53.4,53.42,53.38,53.41,48938.0,51.6398,51.6591,51.6204,51.6494,48938.0
2024-09-04 15:40:00,53.41,53.44,53.4,53.43,79054.0,51.6494,51.6785,51.6398,51.6688,79054.0
2024-09-04 15:45:00,53.42,53.43,53.4,53.43,81301.0,51.6591,51.6688,51.6398,51.6688,81301.0
2024-09-04 15:50:00,53.43,53.46,53.4,53.42,156214.0,51.6688,51.6978,51.6398,51.6591,156214.0
2024-09-04 15:55:00,53.42,53.46,53.41,53.45,172008.0,51.6591,51.6978,51.6494,51.6881,172008.0
2024-09-05 09:30:00,53.47,53.49,53.43,53.44,130002.0,51.7075,51.7268,51.6688,51.6785,130002.0
2024-09-05 09:35:00,53.43,53.61,53.43,53.57,160195.0,51.6688,51.8429,51.6688,51.8042,160195.0
2024-09-05 09:40:00,53.58,53.6,53.56,53.58,67676.0,51.8138,51.8332,51.7945,51.8138,67676.0
2024-09-05 09:45:00,53.58,53.63,53.52,53.54,298391.0,51.8138,51.8622,51.7558,51.7752,298391.0
2024-09-05 09:50:00,53.54,53.56,53.5,53.55,642941.0,51.7752,51.7945,51.7365,51.7848,642941.0
2024-09-05 09:55:00,53.55,53.59,53.54,53.58,69382.0,51.7848,51.8235,51.7752,51.8138,69382.0
2024-09-05 10:00:00,53.59,53.65,53.57,53.61,182716.0,51.8235,51.8815,51.8042,51.8429,182716.0
2024-09-05 10:05:00,53.6,53.69,53.6,53.65,80672.0,51.8332,51.9202,51.8332,51.8815,80672.0
2024-09-05 10:10:00,53.66,53.66,53.56,53.58,212078.0,51.8912,51.8912,51.7945,51.8138,212078.0
2024-09-05 10:15:00,53.58,53.62,53.56,53.6,58498.0,51.8138,51.8525,51.7945,51.8332,58498.0
2024-09-05 10:20:00,53.61,53.68,53.6,53.67,181040.0,51.8429,51.9105,51.8332,51.9009,181040.0
2024-09-05 10:25:00,53.67,53.69,53.61,53.62,99953.0,51.9009,51.9202,51.8429,51.8525,99953.0
2024-09-05 10:30:00,53.64,53.65,53.59,53.62,397689.0,51.8719,51.8815,51.8235,51.8525,397689.0
2024-09-05 10:35:00,53.62,53.63,53.59,53.62,156061.0,51.8525,51.8622,51.8235,51.8525,156061.0
2024-09-05 10:40:00,53.6,53.61,53.56,53.57,89799.0,51.8332,51.8429,51.7945,51.8042,89799.0
2024-09-05 10:45:00,53.57,53.58,53.51,53.52,1623240.0,51.8042,51.8138,51.7462,51.7558,1623240.0
2024-09-05 10:50:00,53.52,53.52,53.49,53.52,388717.0,51.7558,51.7558,51.7268,51.7558,388717.0
2024-09-05 10:55:00,53.51,53.54,53.48,53.5,135872.0,51.7462,51.7752,51.7171,51.7365,135872.0
2024-09-05 11:00:00,53.5,53.51,53.44,53.47,98424.0,51.7365,51.7462,51.6785,51.7075,98424.0
2024-09-05 11:05:00,53.46,53.52,53.46,53.52,96029.0,51.6978,51.7558,51.6978,51.7558,96029.0
2024-09-05 11:10:00,53.52,53.52,53.44,53.45,93984.0,51.7558,51.7558,51.6785,51.6881,93984.0
2024-09-05 11:15:00,53.45,53.5,53.45,53.46,69421.0,51.6881,51.7365,51.6881,51.6978,69421.0
2024-09-05 11:20:00,53.47,53.48,53.41,53.42,96111.0,51.7075,51.7171,51.6494,51.6591,96111.0
2024-09-05 11:25:00,53.42,53.43,53.36,53.37,434587.0,51.6591,51.6688,51.6011,51.6108,434587.0
2024-09-05 11:30:00,53.37,53.39,53.34,53.37,164730.0,51.6108,51.6301,51.5818,51.6108,164730.0
2024-09-05 11:35:00,53.36,53.43,53.36,53.41,121434.0,51.6011,51.6688,51.6011,51.6494,121434.0
2024-09-05 11:40:00,53.42,53.44,53.41,53.41,41541.0,51.6591,51.6785,51.6494,51.6494,41541.0
2024-09-05 11:45:00,53.42,53.44,53.4,53.41,71752.0,51.6591,51.6785,51.6398,51.6494,71752.0
2024-09-05 11:50:00,53.41,53.43,53.4,53.41,177731.0,51.6494,51.6688,51.6398,51.6494,177731.0
2024-09-05 11:55:00,53.41,53.42,53.38,53.39,212006.0,51.6494,51.6591,51.6204,51.6301,212006.0
2024-09-05 12:00:00,53.38,53.44,53.37,53.42,202010.0,51.6204,51.6785,51.6108,51.6591,202010.0
2024-09-05 12:05:00,53.42,53.46,53.42,53.46,109463.0,51.6591,51.6978,51.6591,51.6978,109463.0
2024-09-05 12:10:00,53.46,53.46,53.39,53.41,105624.0,51.6978,51.6978,51.6301,51.6494,105624.0
2024-09-05 12:15:00,53.42,53.43,53.4,53.43,74049.0,51.6591,51.6688,51.6398,51.6688,74049.0
2024-09-05 12:20:00,53.43,53.48,53.43,53.48,277304.0,51.6688,51.7171,51.6688,51.7171,277304.0
2024-09-05 12:25:00,53.48,53.5,53.47,53.48,666505.0,51.7171,51.7365,51.7075,51.7171,666505.0
2024-09-05 12:30:00,53.48,53.49,53.46,53.47,553985.0,51.7171,51.7268,51.6978,51.7075,553985.0
2024-09-05 12:35:00,53.47,53.48,53.46,53.47,432240.0,51.7075,51.7171,51.6978,51.7075,432240.0
2024-09-05 12:40:00,53.47,53.5,53.46,53.47,481231.0,51.7075,51.7365,51.6978,51.7075,481231.0
2024-09-05 12:45:00,53.48,53.48,53.44,53.44,541348.0,51.7171,51.7171,51.6785,51.6785,541348.0
2024-09-05 12:50:00,53.44,53.45,53.43,53.43,419905.0,51.6785,51.6881,51.6688,51.6688,419905.0
2024-09-05 12:55:00,53.44,53.49,53.43,53.47,369120.0,51.6785,51.7268,51.6688,51.7075,369120.0
2024-09-05 13:00:00,53.47,53.48,53.45,53.46,109961.0,51.7075,51.7171,51.6881,51.6978,109961.0
2024-09-05 13:05:00,53.46,53.47,53.42,53.46,205714.0,51.6978,51.7075,51.6591,51.6978,205714.0
2024-09-05 13:10:00,53.46,53.49,53.45,53.47,220362.0,51.6978,51.7268,51.6881,51.7075,220362.0
2024-09-05 13:15:00,53.47,53.48,53.42,53.46,328496.0,51.7075,51.7171,51.6591,51.6978,328496.0
2024-09-05 13:20:00,53.46,53.47,53.44,53.46,90222.0,51.6978,51.7075,51.6785,51.6978,90222.0
2024-09-05 13:25:00,53.46,53.47,53.41,53.41,217186.0,51.6978,51.7075,51.6494,51.6494,217186.0
2024-09-05 13:30:00,53.41,53.44,53.41,53.44,92006.0,51.6494,51.6785,51.6494,51.6785,92006.0
2024-09-05 13:35:00,53.44,53.47,53.43,53.45,407756.0,51.6785,51.7075,51.6688,51.6881,407756.0
2024-09-05 13:40:00,53.45,53.51,53.45,53.5,213214.0,51.6881,51.7462,51.6881,51.7365,213214.0
2024-09-05 13:45:00,53.5,53.54,53.49,53.53,182192.0,51.7365,51.7752,51.7268,51.7655,182192.0
2024-09-05 13:50:00,53.53,53.53,53.51,53.51,161756.0,51.7655,51.7655,51.7462,51.7462,161756.0
2024-09-05 13:55:00,53.51,53.53,53.5,53.53,185065.0,51.7462,51.7655,51.7365,51.7655,185065.0
2024-09-05 14:00:00,53.53,53.55,53.51,53.54,245352.0,51.7655,51.7848,51.7462,51.7752,245352.0
2024-09-05 14:05:00,53.54,53.55,53.52,53.53,333201.0,51.7752,51.7848,51.7558,51.7655,333201.0
2024-09-05 14:10:00,53.53,53.55,53.52,53.52,240451.0,51.7655,51.7848,51.7558,51.7558,240451.0
2024-09-05 14:15:00,53.52,53.55,53.52,53.55,386057.0,51.7558,51.7848,51.7558,51.7848,386057.0
2024-09-05 14:20:00,53.55,53.56,53.54,53.55,267731.0,51.7848,51.7945,51.7752,51.7848,267731.0
2024-09-05 14:25:00,53.55,53.55,53.52,53.53,514370.0,51.7848,51.7848,51.7558,51.7655,514370.0
2024-09-05 14:30:00,53.53,53.56,53.52,53.54,714550.0,51.7655,51.7945,51.7558,51.7752,714550.0
2024-09-05 14:35:00,53.54,53.55,53.53,53.53,157662.0,51.7752,51.7848,51.7655,51.7655,157662.0
2024-09-05 14:40:00,53.53,53.54,53.51,53.52,137224.0,51.7655,51.7752,51.7462,51.7558,137224.0
2024-09-05 14:45:00,53.52,53.54,53.51,53.54,292298.0,51.7558,51.7752,51.7462,51.7752,292298.0
2024-09-05 14:50:00,53.54,53.57,53.53,53.54,390832.0,51.7752,51.8042,51.7655,51.7752,390832.0
2024-09-05 14:55:00,53.54,53.54,53.51,53.52,728849.0,51.7752,51.7752,51.7462,51.7558,728849.0
2024-09-05 15:00:00,53.51,53.52,53.49,53.51,762928.0,51.7462,51.7558,51.7268,51.7462,762928.0
2024-09-05 15:05:00,53.51,53.51,53.49,53.5,931201.0,51.7462,51.7462,51.7268,51.7365,931201.0
2024-09-05 15:10:00,53.51,53.51,53.49,53.49,1552104.0,51.7462,51.7462,51.7268,51.7268,1552104.0
2024-09-05 15:15:00,53.49,53.49,53.44,53.46,989781.0,51.7268,51.7268,51.6785,51.6978,989781.0
2024-09-05 15:20:00,53.46,53.48,53.45,53.48,875456.0,51.6978,51.7171,51.6881,51.7171,875456.0
2024-09-05 15:25:00,53.48,53.49,53.47,53.49,1106271.0,51.7171,51.7268,51.7075,51.7268,1106271.0
2024-09-05 15:30:00,53.49,53.52,53.48,53.52,1101548.0,51.7268,51.7558,51.7171,51.7558,1101548.0
2024-09-05 15:35:00,53.52,53.52,53.48,53.49,1165814.0,51.7558,51.7558,51.7171,51.7268,1165814.0
2024-09-05 15:40:00,53.49,53.49,53.43,53.44,919503.0,51.7268,51.7268,51.6688,51.6785,919503.0
2024-09-05 15:45:00,53.44,53.46,53.42,53.46,366161.0,51.6785,51.6978,51.6591,51.6978,366161.0
2024-09-05 15:50:00,53.46,53.46,53.42,53.45,235493.0,51.6978,51.6978,51.6591,51.6881,235493.0
2024-09-05 15:55:00,53.45,53.5,53.45,53.5,327928.0,51.6881,51.7365,51.6881,51.7365,327928.0
2024-09-06 09:30:00,53.45,53.51,53.42,53.5,82003.0,51.6881,51.7462,51.6591,51.7365,82003.0
2024-09-06 09:35:00,53.49,53.51,53.31,53.31,57548.0,51.7268,51.7462,51.5527,51.5527,57548.0
2024-09-06 09:40:00,53.32,53.35,53.25,53.32,118193.0,51.5624,51.5914,51.4947,51.5624,118193.0
2024-09-06 09:45:00,53.31,53.34,53.27,53.29,102332.0,51.5527,51.5818,51.5141,51.5334,102332.0
2024-09-06 09:50:00,53.29,53.29,53.21,53.21,74446.0,51.5334,51.5334,51.456,51.456,74446.0
2024-09-06 09:55:00,53.21,53.25,53.14,53.14,83332.0,51.456,51.4947,51.3883,51.3883,83332.0
2024-09-06 10:00:00,53.13,53.15,53.09,53.1,115742.0,51.3787,51.398,51.34,51.3497,115742.0
2024-09-06 10:05:00,53.09,53.13,53.07,53.09,60174.0,51.34,51.3787,51.3207,51.34,60174.0
2024-09-06 10:10:00,53.09,53.13,53.05,53.1,109236.0,51.34,51.3787,51.3013,51.3497,109236.0
2024-09-06 10:15:00,53.09,53.11,53.05,53.1,128236.0,51.34,51.3593,51.3013,51.3497,128236.0
2024-09-06 10:20:00,53.11,53.12,53.03,53.04,51627.0,51.3593,51.369,51.282,51.2916,51627.0
2024-09-06 10:25:00,53.04,53.04,52.93,52.93,194341.0,51.2916,51.2916,51.1853,51.1853,194341.0
2024-09-06 10:30:00,52.93,52.98,52.89,52.9,196981.0,51.1853,51.2336,51.1466,51.1563,196981.0
2024-09-06 10:35:00,52.9,52.97,52.86,52.95,364558.0,51.1563,51.224,51.1176,51.2046,364558.0
2024-09-06 10:40:00,52.95,52.95,52.82,52.82,124946.0,51.2046,51.2046,51.0789,51.0789,124946.0
2024-09-06 10:45:00,52.84,52.86,52.8,52.8,197838.0,51.0982,51.1176,51.0596,51.0596,197838.0
2024-09-06 10:50:00,52.79,52.8,52.73,52.73,158564.0,51.0499,51.0596,50.9919,50.9919,158564.0
2024-09-06 10:55:00,52.73,52.77,52.72,52.76,210328.0,50.9919,51.0305,50.9822,51.0209,210328.0
2024-09-06 11:00:00,52.76,53.04,52.76,52.87,450337.0,51.0209,51.2916,51.0209,51.1272,450337.0
2024-09-06 11:05:00,52.86,52.92,52.79,52.8,452620.0,51.1176,51.1756,51.0499,51.0596,452620.0
2024-09-06 11:10:00,52.8,52.84,52.78,52.8,186076.0,51.0596,51.0982,51.0402,51.0596,186076.0
2024-09-06 11:15:00,52.81,52.82,52.69,52.72,191347.0,51.0692,51.0789,50.9532,50.9822,191347.0
2024-09-06 11:20:00,52.72,52.76,52.69,52.73,238591.0,50.9822,51.0209,50.9532,50.9919,238591.0
2024-09-06 11:25:00,52.74,52.76,52.69,52.7,74573.0,51.0015,51.0209,50.9532,50.9629,74573.0
2024-09-06 11:30:00,52.71,52.78,52.7,52.75,219180.0,50.9725,51.0402,50.9629,51.0112,219180.0
2024-09-06 11:35:00,52.74,52.76,52.72,52.74,147391.0,51.0015,51.0209,50.9822,51.0015,147391.0
2024-09-06 11:40:00,52.74,52.75,52.69,52.7,440638.0,51.0015,51.0112,50.9532,50.9629,440638.0
2024-09-06 11:45:00,52.71,52.71,52.65,52.68,36390.0,50.9725,50.9725,50.9145,50.9435,36390.0
2024-09-06 11:50:00,52.68,52.68,52.62,52.64,141496.0,50.9435,50.9435,50.8855,50.9048,141496.0
2024-09-06 11:55:00,52.65,52.67,52.63,52.65,220725.0,50.9145,50.9338,50.8952,50.9145,220725.0
2024-09-06 12:00:00,52.63,52.66,52.61,52.62,79858.0,50.8952,50.9242,50.8758,50.8855,79858.0
2024-09-06 12:05:00,52.63,52.65,52.6,52.61,106174.0,50.8952,50.9145,50.8661,50.8758,106174.0
2024-09-06 12:10:00,52.62,52.64,52.6,52.62,157165.0,50.8855,50.9048,50.8661,50.8855,157165.0
2024-09-06 12:15:00,52.62,52.62,52.57,52.58,266823.0,50.8855,50.8855,50.8371,50.8468,266823.0
2024-09-06 12:20:00,52.59,52.6,52.57,52.59,238876.0,50.8565,50.8661,50.8371,50.8565,238876.0
2024-09-06 12:25:00,52.6,52.61,52.54,52.54,220117.0,50.8661,50.8758,50.8081,50.8081,220117.0
2024-09-06 12:30:00,52.55,52.6,52.53,52.6,158786.0,50.8178,50.8661,50.7985,50.8661,158786.0
2024-09-06 12:35:00,52.6,52.64,52.56,52.57,108549.0,50.8661,50.9048,50.8275,50.8371,108549.0
2024-09-06 12:40:00,52.58,52.59,52.56,52.58,128883.0,50.8468,50.8565,50.8275,50.8468,128883.0
2024-09-06 12:45:00,52.58,52.58,52.5,52.51,102560.0,50.8468,50.8468,50.7694,50.7791,102560.0
2024-09-06 12:50:00,52.51,52.52,52.5,52.51,141540.0,50.7791,50.7888,50.7694,50.7791,141540.0
2024-09-06 12:55:00,52.51,52.54,52.5,52.54,215557.0,50.7791,50.8081,50.7694,50.8081,215557.0
2024-09-06 13:00:00,52.53,52.56,52.51,52.55,93633.0,50.7985,50.8275,50.7791,50.8178,93633.0
2024-09-06 13:05:00,52.54,52.6,52.53,52.6,54492.0,50.8081,50.8661,50.7985,50.8661,54492.0
2024-09-06 13:10:00,52.59,52.62,52.59,52.62,52626.0,50.8565,50.8855,50.8565,50.8855,52626.0
2024-09-06 13:15:00,52.62,52.62,52.59,52.62,61908.0,50.8855,50.8855,50.8565,50.8855,61908.0
2024-09-06 13:20:00,52.61,52.67,52.61,52.66,85184.0,50.8758,50.9338,50.8758,50.9242,85184.0
2024-09-06 13:25:00,52.66,52.66,52.59,52.6,76138.0,50.9242,50.9242,50.8565,50.8661,76138.0
2024-09-06 13:30:00,52.6,52.61,52.58,52.6,149304.0,50.8661,50.8758,50.8468,50.8661,149304.0
2024-09-06 13:35:00,52.61,52.61,52.56,52.57,69696.0,50.8758,50.8758,50.8275,50.8371,69696.0
2024-09-06 13:40:00,52.56,52.57,52.54,52.55,75988.0,50.8275,50.8371,50.8081,50.8178,75988.0
2024-09-06 13:45:00,52.55,52.57,52.54,52.56,90024.0,50.8178,50.8371,50.8081,50.8275,90024.0
2024-09-06 13:50:00,52.57,52.58,52.55,52.58,47177.0,50.8371,50.8468,50.8178,50.8468,47177.0
2024-09-06 13:55:00,52.58,52.61,52.57,52.58,75912.0,50.8468,50.8758,50.8371,50.8468,75912.0
2024-09-06 14:00:00,52.58,52.58,52.51,52.52,149196.0,50.8468,50.8468,50.7791,50.7888,149196.0
2024-09-06 14:05:00,52.52,52.52,52.5,52.52,123114.0,50.7888,50.7888,50.7694,50.7888,123114.0
2024-09-06 14:10:00,52.52,52.55,52.51,52.53,61972.0,50.7888,50.8178,50.7791,50.7985,61972.0
2024-09-06 14:15:00,52.53,52.55,52.49,52.5,124404.0,50.7985,50.8178,50.7598,50.7694,124404.0
2024-09-06 14:20:00,52.5,52.53,52.49,52.5,274188.0,50.7694,50.7985,50.7598,50.7694,274188.0
2024-09-06 14:25:00,52.5,52.53,52.48,52.52,155953.0,50.7694,50.7985,50.7501,50.7888,155953.0
2024-09-06 14:30:00,52.52,52.53,52.48,52.48,200648.0,50.7888,50.7985,50.7501,50.7501,200648.0
2024-09-06 14:35:00,52.48,52.49,52.46,52.49,166588.0,50.7501,50.7598,50.7308,50.7598,166588.0
2024-09-06 14:40:00,52.49,52.52,52.48,52.52,139202.0,50.7598,50.7888,50.7501,50.7888,139202.0
2024-09-06 14:45:00,52.52,52.52,52.48,52.52,132604.0,50.7888,50.7888,50.7501,50.7888,132604.0
2024-09-06 14:50:00,52.52,52.52,52.49,52.51,77691.0,50.7888,50.7888,50.7598,50.7791,77691.0
2024-09-06 14:55:00,52.52,52.54,52.51,52.54,36361.0,50.7888,50.8081,50.7791,50.8081,36361.0
2024-09-06 15:00:00,52.54,52.55,52.52,52.55,96950.0,50.8081,50.8178,50.7888,50.8178,96950.0
2024-09-06 15:05:00,52.55,52.57,52.54,52.55,54543.0,50.8178,50.8371,50.8081,50.8178,54543.0
2024-09-06 15:10:00,52.55,52.56,52.53,52.54,155118.0,50.8178,50.8275,50.7985,50.8081,155118.0
2024-09-06 15:15:00,52.54,52.56,52.53,52.54,113605.0,50.8081,50.8275,50.7985,50.8081,113605.0
2024-09-06 15:20:00,52.54,52.56,52.53,52.56,104920.0,50.8081,50.8275,50.7985,50.8275,104920.0
2024-09-06 15:25:00,52.55,52.59,52.55,52.56,46497.0,50.8178,50.8565,50.8178,50.8275,46497.0
2024-09-06 15:30:00,52.56,52.56,52.53,52.55,59661.0,50.8275,50.8275,50.7985,50.8178,59661.0
2024-09-06 15:35:00,52.55,52.55,52.5,52.51,112972.0,50.8178,50.8178,50.7694,50.7791,112972.0
2024-09-06 15:40:00,52.5,52.53,52.5,52.52,50828.0,50.7694,50.7985,50.7694,50.7888,50828.0
2024-09-06 15:45:00,52.51,52.56,52.51,52.55,141870.0,50.7791,50.8275,50.7791,50.8178,141870.0
2024-09-06 15:50:00,52.56,52.57,52.5,52.52,227126.0,50.8275,50.8371,50.7694,50.7888,227126.0
2024-09-06 15:55:00,52.52,52.55,52.49,52.55,744338.0,50.7888,50.8178,50.7598,50.8178,744338.0
2024-09-09 09:30:00,52.76,52.94,52.67,52.89,472737.0,51.0209,51.1949,50.9338,51.1466,472737.0
2024-09-09 09:35:00,52.89,52.91,52.86,52.9,140567.0,51.1466,51.1659,51.1176,51.1563,140567.0
2024-09-09 09:40:00,52.9,52.9,52.85,52.88,100143.0,51.1563,51.1563,51.1079,51.1369,100143.0
2024-09-09 09:45:00,52.87,52.9,52.86,52.88,74407.0,51.1272,51.1563,51.1176,51.1369,74407.0
2024-09-09 09:50:00,52.87,52.92,52.86,52.92,98116.0,51.1272,51.1756,51.1176,51.1756,98116.0
2024-09-09 09:55:00,52.91,52.96,52.91,52.95,58769.0,51.1659,51.2143,51.1659,51.2046,58769.0
2024-09-09 10:00:00,52.95,52.97,52.93,52.94,90355.0,51.2046,51.224,51.1853,51.1949,90355.0
2024-09-09 10:05:00,52.95,52.99,52.93,52.99,107112.0,51.2046,51.2433,51.1853,51.2433,107112.0
2024-09-09 10:10:00,52.98,53.03,52.98,53.02,126321.0,51.2336,51.282,51.2336,51.2723,126321.0
2024-09-09 10:15:00,53.01,53.02,52.96,52.98,84842.0,51.2626,51.2723,51.2143,51.2336,84842.0
2024-09-09 10:20:00,52.97,52.98,52.93,52.94,151036.0,51.224,51.2336,51.1853,51.1949,151036.0
2024-09-09 10:25:00,52.94,52.95,52.89,52.89,97324.0,51.1949,51.2046,51.1466,51.1466,97324.0
2024-09-09 10:30:00,52.89,52.9,52.84,52.86,53840.0,51.1466,51.1563,51.0982,51.1176,53840.0
2024-09-09 10:35:00,52.87,52.89,52.84,52.85,72031.0,51.1272,51.1466,51.0982,51.1079,72031.0
2024-09-09 10:40:00,52.86,52.86,52.8,52.8,108363.0,51.1176,51.1176,51.0596,51.0596,108363.0
2024-09-09 10:45:00,52.81,52.85,52.79,52.83,91756.0,51.0692,51.1079,51.0499,51.0886,91756.0
2024-09-09 10:50:00,52.83,52.86,52.83,52.86,44268.0,51.0886,51.1176,51.0886,51.1176,44268.0
2024-09-09 10:55:00,52.86,52.87,52.8,52.8,48367.0,51.1176,51.1272,51.0596,51.0596,48367.0
2024-09-09 11:00:00,52.8,52.86,52.79,52.83,75522.0,51.0596,51.1176,51.0499,51.0886,75522.0
2024-09-09 11:05:00,52.84,52.87,52.82,52.85,82676.0,51.0982,51.1272,51.0789,51.1079,82676.0
2024-09-09 11:10:00,52.84,52.85,52.8,52.8,51406.0,51.0982,51.1079,51.0596,51.0596,51406.0
2024-09-09 11:15:00,52.8,52.82,52.79,52.82,66035.0,51.0596,51.0789,51.0499,51.0789,66035.0
2024-09-09 11:20:00,52.82,52.85,52.81,52.84,22693.0,51.0789,51.1079,51.0692,51.0982,22693.0
2024-09-09 11:25:00,52.84,52.86,52.83,52.86,12245.0,51.0982,51.1176,51.0886,51.1176,12245.0
2024-09-09 11:30:00,52.85,52.91,52.85,52.89,114674.0,51.1079,51.1659,51.1079,51.1466,114674.0
2024-09-09 11:35:00,52.89,52.91,52.88,52.91,51163.0,51.1466,51.1659,51.1369,51.1659,51163.0
2024-09-09 11:40:00,52.91,52.93,52.9,52.92,58673.0,51.1659,51.1853,51.1563,51.1756,58673.0
2024-09-09 11:45:00,52.92,52.94,52.91,52.93,18570.0,51.1756,51.1949,51.1659,51.1853,18570.0
2024-09-09 11:50:00,52.94,52.95,52.93,52.94,27470.0,51.1949,51.2046,51.1853,51.1949,27470.0
2024-09-09 11:55:00,52.95,52.97,52.94,52.96,16986.0,51.2046,51.224,51.1949,51.2143,16986.0
2024-09-09 12:00:00,52.97,52.99,52.96,52.99,31294.0,51.224,51.2433,51.2143,51.2433,31294.0
2024-09-09 12:05:00,52.99,52.99,52.96,52.98,23341.0,51.2433,51.2433,51.2143,51.2336,23341.0
2024-09-09 12:10:00,52.98,53.02,52.98,53.01,48308.0,51.2336,51.2723,51.2336,51.2626,48308.0
2024-09-09 12:15:00,53.0,53.04,52.99,53.04,38942.0,51.253,51.2916,51.2433,51.2916,38942.0
2024-09-09 12:20:00,53.04,53.04,53.0,53.02,101881.0,51.2916,51.2916,51.253,51.2723,101881.0
2024-09-09 12:25:00,53.02,53.06,53.01,53.05,40911.0,51.2723,51.311,51.2626,51.3013,40911.0
2024-09-09 12:30:00,53.05,53.06,53.04,53.05,118902.0,51.3013,51.311,51.2916,51.3013,118902.0
2024-09-09 12:35:00,53.05,53.07,53.04,53.05,30997.0,51.3013,51.3207,51.2916,51.3013,30997.0
2024-09-09 12:40:00,53.05,53.07,53.04,53.05,85744.0,51.3013,51.3207,51.2916,51.3013,85744.0
2024-09-09 12:45:00,53.05,53.07,53.05,53.05,51995.0,51.3013,51.3207,51.3013,51.3013,51995.0
2024-09-09 12:50:00,53.06,53.07,53.05,53.07,45614.0,51.311,51.3207,51.3013,51.3207,45614.0
2024-09-09 12:55:00,53.07,53.07,53.06,53.06,15482.0,51.3207,51.3207,51.311,51.311,15482.0
2024-09-09 13:00:00,53.07,53.09,53.06,53.08,26081.0,51.3207,51.34,51.311,51.3303,26081.0
2024-09-09 13:05:00,53.08,53.1,53.07,53.1,44461.0,51.3303,51.3497,51.3207,51.3497,44461.0
2024-09-09 13:10:00,53.09,53.11,53.09,53.1,24707.0,51.34,51.3593,51.34,51.3497,24707.0
2024-09-09 13:15:00,53.09,53.11,53.08,53.1,42061.0,51.34,51.3593,51.3303,51.3497,42061.0
2024-09-09 13:20:00,53.09,53.1,53.07,53.08,31102.0,51.34,51.3497,51.3207,51.3303,31102.0
2024-09-09 13:25:00,53.08,53.1,53.07,53.09,65601.0,51.3303,51.3497,51.3207,51.34,65601.0
2024-09-09 13:30:00,53.08,53.08,53.02,53.04,27807.0,51.3303,51.3303,51.2723,51.2916,27807.0
2024-09-09 13:35:00,53.04,53.09,53.04,53.08,31413.0,51.2916,51.34,51.2916,51.3303,31413.0
2024-09-09 13:40:00,53.08,53.1,53.0,53.01,47566.0,51.3303,51.3497,51.253,51.2626,47566.0
2024-09-09 13:45:00,53.01,53.05,52.99,53.05,61941.0,51.2626,51.3013,51.2433,51.3013,61941.0
2024-09-09 13:50:00,53.05,53.05,53.02,53.03,39305.0,51.3013,51.3013,51.2723,51.282,39305.0
2024-09-09 13:55:00,53.03,53.03,52.96,52.97,23668.0,51.282,51.282,51.2143,51.224,23668.0
2024-09-09 14:00:00,52.97,52.98,52.93,52.95,85914.0,51.224,51.2336,51.1853,51.2046,85914.0
2024-09-09 14:05:00,52.95,52.96,52.93,52.94,37584.0,51.2046,51.2143,51.1853,51.1949,37584.0
2024-09-09 14:10:00,52.94,52.95,52.93,52.94,48060.0,51.1949,51.2046,51.1853,51.1949,48060.0
2024-09-09 14:15:00,52.94,52.97,52.92,52.97,78887.0,51.1949,51.224,51.1756,51.224,78887.0
2024-09-09 14:20:00,52.96,52.97,52.93,52.97,51486.0,51.2143,51.224,51.1853,51.224,51486.0
2024-09-09 14:25:00,52.97,52.98,52.94,52.95,47516.0,51.224,51.2336,51.1949,51.2046,47516.0
2024-09-09 14:30:00,52.94,52.96,52.92,52.95,481508.0,51.1949,51.2143,51.1756,51.2046,481508.0
2024-09-09 14:35:00,52.94,52.96,52.9,52.9,93990.0,51.1949,51.2143,51.1563,51.1563,93990.0
2024-09-09 14:40:00,52.9,52.96,52.9,52.95,88611.0,51.1563,51.2143,51.1563,51.2046,88611.0
2024-09-09 14:45:00,52.96,52.96,52.94,52.95,55243.0,51.2143,51.2143,51.1949,51.2046,55243.0
2024-09-09 14:50:00,52.95,52.96,52.93,52.94,77534.0,51.2046,51.2143,51.1853,51.1949,77534.0
2024-09-09 14:55:00,52.94,52.94,52.92,52.93,35420.0,51.1949,51.1949,51.1756,51.1853,35420.0
2024-09-09 15:00:00,52.93,52.93,52.9,52.9,107599.0,51.1853,51.1853,51.1563,51.1563,107599.0
2024-09-09 15:05:00,52.91,52.94,52.9,52.94,52981.0,51.1659,51.1949,51.1563,51.1949,52981.0
2024-09-09 15:10:00,52.93,52.94,52.92,52.93,128927.0,51.1853,51.1949,51.1756,51.1853,128927.0
2024-09-09 15:15:00,52.93,52.95,52.93,52.93,89819.0,51.1853,51.2046,51.1853,51.1853,89819.0
2024-09-09 15:20:00,52.94,52.94,52.91,52.93,151556.0,51.1949,51.1949,51.1659,51.1853,151556.0
2024-09-09 15:25:00,52.94,52.97,52.93,52.97,124909.0,51.1949,51.224,51.1853,51.224,124909.0
2024-09-09 15:30:00,52.97,52.98,52.94,52.96,133613.0,51.224,51.2336,51.1949,51.2143,133613.0
2024-09-09 15:35:00,52.96,52.97,52.94,52.96,110154.0,51.2143,51.224,51.1949,51.2143,110154.0
2024-09-09 15:40:00,52.96,52.97,52.95,52.97,96120.0,51.2143,51.224,51.2046,51.224,96120.0
2024-09-09 15:45:00,52.97,52.97,52.95,52.95,55319.0,51.224,51.224,51.2046,51.2046,55319.0
2024-09-09 15:50:00,52.96,52.97,52.92,52.94,243042.0,51.2143,51.224,51.1756,51.1949,243042.0
2024-09-09 15:55:00,52.94,53.0,52.93,53.0,627035.0,51.1949,51.253,51.1853,51.253,627035.0
2024-09-10 09:30:00,52.86,52.87,52.75,52.76,234468.0,51.1176,51.1272,51.0112,51.0209,234468.0
2024-09-10 09:35:00,52.76,52.79,52.72,52.72,180153.0,51.0209,51.0499,50.9822,50.9822,180153.0
2024-09-10 09:40:00,52.73,52.73,52.69,52.73,103892.0,50.9919,50.9919,50.9532,50.9919,103892.0
2024-09-10 09:45:00,52.72,52.75,52.69,52.7,41029.0,50.9822,51.0112,50.9532,50.9629,41029.0
2024-09-10 09:50:00,52.7,52.71,52.66,52.71,26853.0,50.9629,50.9725,50.9242,50.9725,26853.0
2024-09-10 09:55:00,52.71,52.74,52.68,52.7,80127.0,50.9725,51.0015,50.9435,50.9629,80127.0
2024-09-10 10:00:00,52.69,52.72,52.68,52.7,60342.0,50.9532,50.9822,50.9435,50.9629,60342.0
2024-09-10 10:05:00,52.71,52.77,52.66,52.76,48061.0,50.9725,51.0305,50.9242,51.0209,48061.0
2024-09-10 10:10:00,52.76,52.76,52.61,52.63,374222.0,51.0209,51.0209,50.8758,50.8952,374222.0
2024-09-10 10:15:00,52.62,52.65,52.59,52.64,168349.0,50.8855,50.9145,50.8565,50.9048,168349.0
2024-09-10 10:20:00,52.63,52.65,52.6,52.61,106155.0,50.8952,50.9145,50.8661,50.8758,106155.0
2024-09-10 10:25:00,52.62,52.69,52.61,52.68,172648.0,50.8855,50.9532,50.8758,50.9435,172648.0
2024-09-10 10:30:00,52.68,52.68,52.61,52.62,211846.0,50.9435,50.9435,50.8758,50.8855,211846.0
2024-09-10 10:35:00,52.63,52.65,52.6,52.64,113424.0,50.8952,50.9145,50.8661,50.9048,113424.0
2024-09-10 10:40:00,52.64,52.65,52.6,52.61,37895.0,50.9048,50.9145,50.8661,50.8758,37895.0
2024-09-10 10:45:00,52.6,52.68,52.59,52.68,828853.0,50.8661,50.9435,50.8565,50.9435,828853.0
2024-09-10 10:50:00,52.68,52.68,52.62,52.64,747423.0,50.9435,50.9435,50.8855,50.9048,747423.0
2024-09-10 10:55:00,52.64,52.67,52.62,52.66,304715.0,50.9048,50.9338,50.8855,50.9242,304715.0
2024-09-10 11:00:00,52.66,52.68,52.65,52.66,107583.0,50.9242,50.9435,50.9145,50.9242,107583.0
2024-09-10 11:05:00,52.66,52.68,52.64,52.68,103139.0,50.9242,50.9435,50.9048,50.9435,103139.0
2024-09-10 11:10:00,52.68,52.71,52.67,52.7,173304.0,50.9435,50.9725,50.9338,50.9629,173304.0
2024-09-10 11:15:00,52.71,52.73,52.68,52.69,73150.0,50.9725,50.9919,50.9435,50.9532,73150.0
2024-09-10 11:20:00,52.7,52.7,52.67,52.69,148061.0,50.9629,50.9629,50.9338,50.9532,148061.0
2024-09-10 11:25:00,52.69,52.72,52.69,52.7,186758.0,50.9532,50.9822,50.9532,50.9629,186758.0
2024-09-10 11:30:00,52.7,52.72,52.69,52.7,185182.0,50.9629,50.9822,50.9532,50.9629,185182.0
2024-09-10 11:35:00,52.7,52.7,52.63,52.64,70534.0,50.9629,50.9629,50.8952,50.9048,70534.0
2024-09-10 11:40:00,52.65,52.66,52.63,52.64,68044.0,50.9145,50.9242,50.8952,50.9048,68044.0
2024-09-10 11:45:00,52.64,52.65,52.61,52.62,99921.0,50.9048,50.9145,50.8758,50.8855,99921.0
2024-09-10 11:50:00,52.62,52.63,52.56,52.56,98732.0,50.8855,50.8952,50.8275,50.8275,98732.0
2024-09-10 11:55:00,52.56,52.58,52.51,52.52,66198.0,50.8275,50.8468,50.7791,50.7888,66198.0
2024-09-10 12:00:00,52.51,52.53,52.48,52.5,102871.0,50.7791,50.7985,50.7501,50.7694,102871.0
2024-09-10 12:05:00,52.5,52.53,52.5,52.52,46617.0,50.7694,50.7985,50.7694,50.7888,46617.0
2024-09-10 12:10:00,52.51,52.52,52.49,52.49,65529.0,50.7791,50.7888,50.7598,50.7598,65529.0
2024-09-10 12:15:00,52.49,52.52,52.48,52.5,183340.0,50.7598,50.7888,50.7501,50.7694,183340.0
2024-09-10 12:20:00,52.51,52.52,52.49,52.51,66707.0,50.7791,50.7888,50.7598,50.7791,66707.0
2024-09-10 12:25:00,52.52,52.53,52.49,52.51,36306.0,50.7888,50.7985,50.7598,50.7791,36306.0
2024-09-10 12:30:00,52.5,52.52,52.5,52.52,35096.0,50.7694,50.7888,50.7694,50.7888,35096.0
2024-09-10 12:35:00,52.52,52.55,52.51,52.55,72740.0,50.7888,50.8178,50.7791,50.8178,72740.0
2024-09-10 12:40:00,52.55,52.57,52.53,52.56,135894.0,50.8178,50.8371,50.7985,50.8275,135894.0
2024-09-10 12:45:00,52.55,52.56,52.54,52.55,42489.0,50.8178,50.8275,50.8081,50.8178,42489.0
2024-09-10 12:50:00,52.56,52.6,52.55,52.59,42321.0,50.8275,50.8661,50.8178,50.8565,42321.0
2024-09-10 12:55:00,52.6,52.6,52.57,52.58,46143.0,50.8661,50.8661,50.8371,50.8468,46143.0
2024-09-10 13:00:00,52.57,52.59,52.55,52.58,48587.0,50.8371,50.8565,50.8178,50.8468,48587.0
2024-09-10 13:05:00,52.58,52.6,52.57,52.59,28317.0,50.8468,50.8661,50.8371,50.8565,28317.0
2024-09-10 13:10:00,52.59,52.65,52.58,52.64,71532.0,50.8565,50.9145,50.8468,50.9048,71532.0
2024-09-10 13:15:00,52.64,52.67,52.63,52.65,36777.0,50.9048,50.9338,50.8952,50.9145,36777.0
2024-09-10 13:20:00,52.65,52.67,52.62,52.66,112782.0,50.9145,50.9338,50.8855,50.9242,112782.0
2024-09-10 13:25:00,52.66,52.66,52.62,52.62,23227.0,50.9242,50.9242,50.8855,50.8855,23227.0
2024-09-10 13:30:00,52.63,52.65,52.62,52.65,22063.0,50.8952,50.9145,50.8855,50.9145,22063.0
2024-09-10 13:35:00,52.65,52.66,52.64,52.65,15218.0,50.9145,50.9242,50.9048,50.9145,15218.0
2024-09-10 13:40:00,52.65,52.67,52.65,52.66,35577.0,50.9145,50.9338,50.9145,50.9242,35577.0
2024-09-10 13:45:00,52.66,52.67,52.65,52.66,79493.0,50.9242,50.9338,50.9145,50.9242,79493.0
2024-09-10 13:50:00,52.66,52.68,52.65,52.66,59495.0,50.9242,50.9435,50.9145,50.9242,59495.0
2024-09-10 13:55:00,52.66,52.68,52.65,52.66,19516.0,50.9242,50.9435,50.9145,50.9242,19516.0
2024-09-10 14:00:00,52.66,52.72,52.65,52.71,28970.0,50.9242,50.9822,50.9145,50.9725,28970.0
2024-09-10 14:05:00,52.71,52.72,52.69,52.71,31752.0,50.9725,50.9822,50.9532,50.9725,31752.0
2024-09-10 14:10:00,52.71,52.72,52.7,52.72,23680.0,50.9725,50.9822,50.9629,50.9822,23680.0
2024-09-10 14:15:00,52.72,52.74,52.71,52.74,31454.0,50.9822,51.0015,50.9725,51.0015,31454.0
2024-09-10 14:20:00,52.73,52.74,52.7,52.73,35436.0,50.9919,51.0015,50.9629,50.9919,35436.0
2024-09-10 14:25:00,52.73,52.75,52.71,52.75,31967.0,50.9919,51.0112,50.9725,51.0112,31967.0
2024-09-10 14:30:00,52.75,52.76,52.73,52.76,43674.0,51.0112,51.0209,50.9919,51.0209,43674.0
2024-09-10 14:35:00,52.76,52.77,52.73,52.77,31173.0,51.0209,51.0305,50.9919,51.0305,31173.0
2024-09-10 14:40:00,52.77,52.79,52.76,52.78,23187.0,51.0305,51.0499,51.0209,51.0402,23187.0
2024-09-10 14:45:00,52.78,52.78,52.76,52.78,109952.0,51.0402,51.0402,51.0209,51.0402,109952.0
2024-09-10 14:50:00,52.77,52.78,52.76,52.78,73411.0,51.0305,51.0402,51.0209,51.0402,73411.0
2024-09-10 14:55:00,52.78,52.79,52.76,52.79,65937.0,51.0402,51.0499,51.0209,51.0499,65937.0
2024-09-10 15:00:00,52.78,52.79,52.76,52.78,29460.0,51.0402,51.0499,51.0209,51.0402,29460.0
2024-09-10 15:05:00,52.78,52.79,52.77,52.78,34449.0,51.0402,51.0499,51.0305,51.0402,34449.0
2024-09-10 15:10:00,52.78,52.8,52.77,52.8,80381.0,51.0402,51.0596,51.0305,51.0596,80381.0
2024-09-10 15:15:00,52.8,52.8,52.78,52.79,172344.0,51.0596,51.0596,51.0402,51.0499,172344.0
2024-09-10 15:20:00,52.79,52.82,52.78,52.82,113853.0,51.0499,51.0789,51.0402,51.0789,113853.0
2024-09-10 15:25:00,52.82,52.84,52.81,52.83,178650.0,51.0789,51.0982,51.0692,51.0886,178650.0
2024-09-10 15:30:00,52.83,52.85,52.82,52.84,130651.0,51.0886,51.1079,51.0789,51.0982,130651.0
2024-09-10 15:35:00,52.84,52.84,52.82,52.83,180104.0,51.0982,51.0982,51.0789,51.0886,180104.0
2024-09-10 15:40:00,52.82,52.83,52.82,52.83,275574.0,51.0789,51.0886,51.0789,51.0886,275574.0
2024-09-10 15:45:00,52.83,52.84,52.82,52.83,330258.0,51.0886,51.0982,51.0789,51.0886,330258.0
2024-09-10 15:50:00,52.83,52.84,52.82,52.84,319785.0,51.0886,51.0982,51.0789,51.0982,319785.0
2024-09-10 15:55:00,52.84,52.86,52.82,52.85,425535.0,51.0982,51.1176,51.0789,51.1079,425535.0
2024-09-11 09:30:00,52.74,52.77,52.67,52.67,337413.0,51.0015,51.0305,50.9338,50.9338,337413.0
2024-09-11 09:35:00,52.67,52.74,52.66,52.71,361972.0,50.9338,51.0015,50.9242,50.9725,361972.0
2024-09-11 09:40:00,52.71,52.74,52.69,52.73,262325.0,50.9725,51.0015,50.9532,50.9919,262325.0
2024-09-11 09:45:00,52.73,52.75,52.7,52.74,162794.0,50.9919,51.0112,50.9629,51.0015,162794.0
2024-09-11 09:50:00,52.73,52.74,52.67,52.68,219213.0,50.9919,51.0015,50.9338,50.9435,219213.0
2024-09-11 09:55:00,52.68,52.69,52.59,52.61,165872.0,50.9435,50.9532,50.8565,50.8758,165872.0
2024-09-11 10:00:00,52.61,52.62,52.54,52.58,108905.0,50.8758,50.8855,50.8081,50.8468,108905.0
2024-09-11 10:05:00,52.57,52.59,52.55,52.59,45816.0,50.8371,50.8565,50.8178,50.8565,45816.0
2024-09-11 10:10:00,52.58,52.59,52.47,52.48,61150.0,50.8468,50.8565,50.7404,50.7501,61150.0
2024-09-11 10:15:00,52.48,52.48,52.4,52.42,48826.0,50.7501,50.7501,50.6727,50.6921,48826.0
2024-09-11 10:20:00,52.42,52.46,52.4,52.44,68717.0,50.6921,50.7308,50.6727,50.7114,68717.0
2024-09-11 10:25:00,52.44,52.45,52.41,52.42,44363.0,50.7114,50.7211,50.6824,50.6921,44363.0
2024-09-11 10:30:00,52.42,52.42,52.33,52.33,148106.0,50.6921,50.6921,50.605,50.605,148106.0
2024-09-11 10:35:00,52.34,52.39,52.32,52.33,108005.0,50.6147,50.6631,50.5954,50.605,108005.0
2024-09-11 10:40:00,52.34,52.34,52.29,52.31,97778.0,50.6147,50.6147,50.5664,50.5857,97778.0
2024-09-11 10:45:00,52.31,52.33,52.27,52.29,158049.0,50.5857,50.605,50.547,50.5664,158049.0
2024-09-11 10:50:00,52.29,52.34,52.28,52.34,242596.0,50.5664,50.6147,50.5567,50.6147,242596.0
2024-09-11 10:55:00,52.34,52.43,52.32,52.43,408141.0,50.6147,50.7018,50.5954,50.7018,408141.0
2024-09-11 11:00:00,52.42,52.45,52.38,52.44,254019.0,50.6921,50.7211,50.6534,50.7114,254019.0
2024-09-11 11:05:00,52.45,52.54,52.44,52.51,229151.0,50.7211,50.8081,50.7114,50.7791,229151.0
2024-09-11 11:10:00,52.49,52.58,52.48,52.57,78591.0,50.7598,50.8468,50.7501,50.8371,78591.0
2024-09-11 11:15:00,52.59,52.61,52.57,52.58,35325.0,50.8565,50.8758,50.8371,50.8468,35325.0
2024-09-11 11:20:00,52.58,52.58,52.53,52.56,99474.0,50.8468,50.8468,50.7985,50.8275,99474.0
2024-09-11 11:25:00,52.55,52.59,52.55,52.58,242299.0,50.8178,50.8565,50.8178,50.8468,242299.0
2024-09-11 11:30:00,52.58,52.62,52.56,52.59,93121.0,50.8468,50.8855,50.8275,50.8565,93121.0
2024-09-11 11:35:00,52.59,52.68,52.58,52.67,148392.0,50.8565,50.9435,50.8468,50.9338,148392.0
2024-09-11 11:40:00,52.66,52.7,52.66,52.7,127835.0,50.9242,50.9629,50.9242,50.9629,127835.0
2024-09-11 11:45:00,52.7,52.71,52.68,52.69,82255.0,50.9629,50.9725,50.9435,50.9532,82255.0
2024-09-11 11:50:00,52.69,52.7,52.67,52.68,221283.0,50.9532,50.9629,50.9338,50.9435,221283.0
2024-09-11 11:55:00,52.67,52.68,52.6,52.68,209708.0,50.9338,50.9435,50.8661,50.9435,209708.0
2024-09-11 12:00:00,52.68,52.74,52.66,52.73,204997.0,50.9435,51.0015,50.9242,50.9919,204997.0
2024-09-11 12:05:00,52.75,52.78,52.73,52.74,146606.0,51.0112,51.0402,50.9919,51.0015,146606.0
2024-09-11 12:10:00,52.74,52.78,52.74,52.77,142698.0,51.0015,51.0402,51.0015,51.0305,142698.0
2024-09-11 12:15:00,52.77,52.79,52.75,52.79,203470.0,51.0305,51.0499,51.0112,51.0499,203470.0
2024-09-11 12:20:00,52.79,52.82,52.77,52.8,172987.0,51.0499,51.0789,51.0305,51.0596,172987.0
2024-09-11 12:25:00,52.81,52.83,52.79,52.83,115089.0,51.0692,51.0886,51.0499,51.0886,115089.0
2024-09-11 12:30:00,52.83,52.86,52.82,52.84,91206.0,51.0886,51.1176,51.0789,51.0982,91206.0
2024-09-11 12:35:00,52.84,52.88,52.82,52.87,222833.0,51.0982,51.1369,51.0789,51.1272,222833.0
2024-09-11 12:40:00,52.88,52.89,52.83,52.85,143615.0,51.1369,51.1466,51.0886,51.1079,143615.0
2024-09-11 12:45:00,52.85,52.86,52.82,52.83,82125.0,51.1079,51.1176,51.0789,51.0886,82125.0
2024-09-11 12:50:00,52.83,52.88,52.82,52.87,231280.0,51.0886,51.1369,51.0789,51.1272,231280.0
2024-09-11 12:55:00,52.87,52.87,52.82,52.86,59138.0,51.1272,51.1272,51.0789,51.1176,59138.0
2024-09-11 13:00:00,52.86,52.91,52.85,52.91,83599.0,51.1176,51.1659,51.1079,51.1659,83599.0
2024-09-11 13:05:00,52.89,52.94,52.88,52.91,59455.0,51.1466,51.1949,51.1369,51.1659,59455.0
2024-09-11 13:10:00,52.91,52.95,52.91,52.94,83859.0,51.1659,51.2046,51.1659,51.1949,83859.0
2024-09-11 13:15:00,52.94,52.94,52.89,52.9,320822.0,51.1949,51.1949,51.1466,51.1563,320822.0
2024-09-11 13:20:00,52.91,52.91,52.88,52.89,281064.0,51.1659,51.1659,51.1369,51.1466,281064.0
2024-09-11 13:25:00,52.89,52.93,52.88,52.91,87797.0,51.1466,51.1853,51.1369,51.1659,87797.0
2024-09-11 13:30:00,52.91,52.93,52.9,52.92,213950.0,51.1659,51.1853,51.1563,51.1756,213950.0
2024-09-11 13:35:00,52.93,52.93,52.91,52.93,63743.0,51.1853,51.1853,51.1659,51.1853,63743.0
2024-09-11 13:40:00,52.94,52.95,52.93,52.95,122177.0,51.1949,51.2046,51.1853,51.2046,122177.0
2024-09-11 13:45:00,52.95,53.0,52.94,52.99,442644.0,51.2046,51.253,51.1949,51.2433,442644.0
2024-09-11 13:50:00,52.98,53.0,52.95,52.96,106253.0,51.2336,51.253,51.2046,51.2143,106253.0
2024-09-11 13:55:00,52.96,52.97,52.93,52.97,176850.0,51.2143,51.224,51.1853,51.224,176850.0
2024-09-11 14:00:00,52.97,53.0,52.95,52.99,221458.0,51.224,51.253,51.2046,51.2433,221458.0
2024-09-11 14:05:00,52.98,53.01,52.97,53.0,127807.0,51.2336,51.2626,51.224,51.253,127807.0
2024-09-11 14:10:00,53.0,53.02,52.99,53.0,123730.0,51.253,51.2723,51.2433,51.253,123730.0
2024-09-11 14:15:00,52.99,53.01,52.98,53.0,84628.0,51.2433,51.2626,51.2336,51.253,84628.0
2024-09-11 14:20:00,53.0,53.03,53.0,53.03,99014.0,51.253,51.282,51.253,51.282,99014.0
2024-09-11 14:25:00,53.02,53.06,53.02,53.06,82753.0,51.2723,51.311,51.2723,51.311,82753.0
2024-09-11 14:30:00,53.05,53.08,53.05,53.07,51313.0,51.3013,51.3303,51.3013,51.3207,51313.0
2024-09-11 14:35:00,53.07,53.09,53.05,53.09,40516.0,51.3207,51.34,51.3013,51.34,40516.0
2024-09-11 14:40:00,53.09,53.13,53.09,53.12,62511.0,51.34,51.3787,51.34,51.369,62511.0
2024-09-11 14:45:00,53.11,53.12,53.08,53.09,73224.0,51.3593,51.369,51.3303,51.34,73224.0
2024-09-11 14:50:00,53.09,53.09,53.04,53.05,39977.0,51.34,51.34,51.2916,51.3013,39977.0
2024-09-11 14:55:00,53.05,53.08,53.04,53.05,21521.0,51.3013,51.3303,51.2916,51.3013,21521.0
2024-09-11 15:00:00,53.06,53.06,53.03,53.04,80474.0,51.311,51.311,51.282,51.2916,80474.0
2024-09-11 15:05:00,53.04,53.08,53.03,53.08,37069.0,51.2916,51.3303,51.282,51.3303,37069.0
2024-09-11 15:10:00,53.08,53.09,53.06,53.08,36585.0,51.3303,51.34,51.311,51.3303,36585.0
2024-09-11 15:15:00,53.08,53.12,53.07,53.09,44542.0,51.3303,51.369,51.3207,51.34,44542.0
2024-09-11 15:20:00,53.09,53.11,53.09,53.11,56825.0,51.34,51.3593,51.34,51.3593,56825.0
2024-09-11 15:25:00,53.11,53.12,53.1,53.12,35884.0,51.3593,51.369,51.3497,51.369,35884.0
2024-09-11 15:30:00,53.12,53.13,53.1,53.13,51383.0,51.369,51.3787,51.3497,51.3787,51383.0
2024-09-11 15:35:00,53.12,53.13,53.1,53.11,82337.0,51.369,51.3787,51.3497,51.3593,82337.0
2024-09-11 15:40:00,53.11,53.11,53.06,53.09,54392.0,51.3593,51.3593,51.311,51.34,54392.0
2024-09-11 15:45:00,53.09,53.12,53.09,53.12,138652.0,51.34,51.369,51.34,51.369,138652.0
2024-09-11 15:50:00,53.11,53.15,53.09,53.15,108822.0,51.3593,51.398,51.34,51.398,108822.0
2024-09-11 15:55:00,53.15,53.22,53.15,53.18,554871.0,51.398,51.4657,51.398,51.427,554871.0
2024-09-12 09:30:00,53.23,53.29,53.2,53.25,241337.0,51.4754,51.5334,51.4464,51.4947,241337.0
2024-09-12 09:35:00,53.24,53.29,53.22,53.26,264855.0,51.4851,51.5334,51.4657,51.5044,264855.0
2024-09-12 09:40:00,53.27,53.31,53.26,53.28,227866.0,51.5141,51.5527,51.5044,51.5237,227866.0
2024-09-12 09:45:00,53.28,53.29,53.17,53.18,73269.0,51.5237,51.5334,51.4174,51.427,73269.0
2024-09-12 09:50:00,53.18,53.23,53.15,53.23,125461.0,51.427,51.4754,51.398,51.4754,125461.0
2024-09-12 09:55:00,53.23,53.23,53.18,53.2,28670.0,51.4754,51.4754,51.427,51.4464,28670.0
2024-09-12 10:00:00,53.2,53.22,53.17,53.19,36453.0,51.4464,51.4657,51.4174,51.4367,36453.0
2024-09-12 10:05:00,53.17,53.21,53.17,53.18,37809.0,51.4174,51.456,51.4174,51.427,37809.0
2024-09-12 10:10:00,53.19,53.3,53.18,53.29,90167.0,51.4367,51.5431,51.427,51.5334,90167.0
2024-09-12 10:15:00,53.29,53.33,53.27,53.33,38668.0,51.5334,51.5721,51.5141,51.5721,38668.0
2024-09-12 10:20:00,53.32,53.35,53.3,53.3,34264.0,51.5624,51.5914,51.5431,51.5431,34264.0
2024-09-12 10:25:00,53.3,53.33,53.3,53.33,55222.0,51.5431,51.5721,51.5431,51.5721,55222.0
2024-09-12 10:30:00,53.33,53.35,53.31,53.35,108390.0,51.5721,51.5914,51.5527,51.5914,108390.0
2024-09-12 10:35:00,53.34,53.34,53.23,53.29,120309.0,51.5818,51.5818,51.4754,51.5334,120309.0
2024-09-12 10:40:00,53.3,53.33,53.28,53.31,42552.0,51.5431,51.5721,51.5237,51.5527,42552.0
2024-09-12 10:45:00,53.31,53.33,53.29,53.33,248170.0,51.5527,51.5721,51.5334,51.5721,248170.0
2024-09-12 10:50:00,53.32,53.33,53.3,53.3,132749.0,51.5624,51.5721,51.5431,51.5431,132749.0
2024-09-12 10:55:00,53.31,53.34,53.27,53.27,66208.0,51.5527,51.5818,51.5141,51.5141,66208.0
2024-09-12 11:00:00,53.26,53.31,53.23,53.3,70511.0,51.5044,51.5527,51.4754,51.5431,70511.0
2024-09-12 11:05:00,53.31,53.33,53.31,53.32,31762.0,51.5527,51.5721,51.5527,51.5624,31762.0
2024-09-12 11:10:00,53.32,53.39,53.31,53.37,204331.0,51.5624,51.6301,51.5527,51.6108,204331.0
2024-09-12 11:15:00,53.37,53.37,53.31,53.32,64241.0,51.6108,51.6108,51.5527,51.5624,64241.0
2024-09-12 11:20:00,53.32,53.33,53.3,53.3,52019.0,51.5624,51.5721,51.5431,51.5431,52019.0
2024-09-12 11:25:00,53.3,53.32,53.26,53.29,49241.0,51.5431,51.5624,51.5044,51.5334,49241.0
2024-09-12 11:30:00,53.28,53.32,53.28,53.3,26974.0,51.5237,51.5624,51.5237,51.5431,26974.0
2024-09-12 11:35:00,53.3,53.34,53.3,53.32,54118.0,51.5431,51.5818,51.5431,51.5624,54118.0
2024-09-12 11:40:00,53.31,53.33,53.28,53.29,52895.0,51.5527,51.5721,51.5237,51.5334,52895.0
2024-09-12 11:45:00,53.29,53.29,53.26,53.28,62767.0,51.5334,51.5334,51.5044,51.5237,62767.0
2024-09-12 11:50:00,53.28,53.31,53.26,53.29,91624.0,51.5237,51.5527,51.5044,51.5334,91624.0
2024-09-12 11:55:00,53.29,53.3,53.25,53.28,85770.0,51.5334,51.5431,51.4947,51.5237,85770.0
2024-09-12 12:00:00,53.27,53.32,53.26,53.32,39647.0,51.5141,51.5624,51.5044,51.5624,39647.0
2024-09-12 12:05:00,53.31,53.32,53.29,53.32,33448.0,51.5527,51.5624,51.5334,51.5624,33448.0
2024-09-12 12:10:00,53.32,53.33,53.3,53.32,78640.0,51.5624,51.5721,51.5431,51.5624,78640.0
2024-09-12 12:15:00,53.32,53.34,53.31,53.33,37596.0,51.5624,51.5818,51.5527,51.5721,37596.0
2024-09-12 12:20:00,53.34,53.36,53.32,53.33,32678.0,51.5818,51.6011,51.5624,51.5721,32678.0
2024-09-12 12:25:00,53.34,53.34,53.31,53.33,17588.0,51.5818,51.5818,51.5527,51.5721,17588.0
2024-09-12 12:30:00,53.33,53.33,53.31,53.32,19132.0,51.5721,51.5721,51.5527,51.5624,19132.0
2024-09-12 12:35:00,53.33,53.33,53.29,53.3,138414.0,51.5721,51.5721,51.5334,51.5431,138414.0
2024-09-12 12:40:00,53.3,53.32,53.29,53.32,45431.0,51.5431,51.5624,51.5334,51.5624,45431.0
2024-09-12 12:45:00,53.31,53.35,53.3,53.35,25048.0,51.5527,51.5914,51.5431,51.5914,25048.0
2024-09-12 12:50:00,53.35,53.4,53.34,53.39,137863.0,51.5914,51.6398,51.5818,51.6301,137863.0
2024-09-12 12:55:00,53.39,53.44,53.38,53.42,61016.0,51.6301,51.6785,51.6204,51.6591,61016.0
2024-09-12 13:00:00,53.42,53.44,53.41,53.43,74701.0,51.6591,51.6785,51.6494,51.6688,74701.0
2024-09-12 13:05:00,53.44,53.46,53.42,53.44,52579.0,51.6785,51.6978,51.6591,51.6785,52579.0
2024-09-12 13:10:00,53.45,53.46,53.43,53.45,35243.0,51.6881,51.6978,51.6688,51.6881,35243.0
2024-09-12 13:15:00,53.44,53.48,53.44,53.47,115952.0,51.6785,51.7171,51.6785,51.7075,115952.0
2024-09-12 13:20:00,53.47,53.49,53.44,53.49,24038.0,51.7075,51.7268,51.6785,51.7268,24038.0
2024-09-12 13:25:00,53.49,53.5,53.46,53.47,32019.0,51.7268,51.7365,51.6978,51.7075,32019.0
2024-09-12 13:30:00,53.47,53.48,53.45,53.48,37997.0,51.7075,51.7171,51.6881,51.7171,37997.0
2024-09-12 13:35:00,53.47,53.51,53.47,53.51,27833.0,51.7075,51.7462,51.7075,51.7462,27833.0
2024-09-12 13:40:00,53.51,53.52,53.49,53.51,50141.0,51.7462,51.7558,51.7268,51.7462,50141.0
2024-09-12 13:45:00,53.51,53.53,53.5,53.53,34013.0,51.7462,51.7655,51.7365,51.7655,34013.0
2024-09-12 13:50:00,53.54,53.57,53.53,53.56,23723.0,51.7752,51.8042,51.7655,51.7945,23723.0
2024-09-12 13:55:00,53.57,53.59,53.55,53.57,109277.0,51.8042,51.8235,51.7848,51.8042,109277.0
2024-09-12 14:00:00,53.57,53.58,53.55,53.56,43395.0,51.8042,51.8138,51.7848,51.7945,43395.0
2024-09-12 14:05:00,53.56,53.56,53.51,53.52,38829.0,51.7945,51.7945,51.7462,51.7558,38829.0
2024-09-12 14:10:00,53.53,53.56,53.52,53.55,79607.0,51.7655,51.7945,51.7558,51.7848,79607.0
2024-09-12 14:15:00,53.55,53.57,53.54,53.55,70732.0,51.7848,51.8042,51.7752,51.7848,70732.0
2024-09-12 14:20:00,53.55,53.58,53.54,53.58,42935.0,51.7848,51.8138,51.7752,51.8138,42935.0
2024-09-12 14:25:00,53.58,53.59,53.56,53.57,34972.0,51.8138,51.8235,51.7945,51.8042,34972.0
2024-09-12 14:30:00,53.57,53.58,53.54,53.57,60349.0,51.8042,51.8138,51.7752,51.8042,60349.0
2024-09-12 14:35:00,53.56,53.58,53.56,53.56,27531.0,51.7945,51.8138,51.7945,51.7945,27531.0
2024-09-12 14:40:00,53.57,53.57,53.55,53.55,32656.0,51.8042,51.8042,51.7848,51.7848,32656.0
2024-09-12 14:45:00,53.55,53.56,53.53,53.54,85483.0,51.7848,51.7945,51.7655,51.7752,85483.0
2024-09-12 14:50:00,53.54,53.54,53.42,53.49,264763.0,51.7752,51.7752,51.6591,51.7268,264763.0
2024-09-12 14:55:00,53.49,53.55,53.49,53.55,67796.0,51.7268,51.7848,51.7268,51.7848,67796.0
2024-09-12 15:00:00,53.54,53.54,53.51,53.53,81452.0,51.7752,51.7752,51.7462,51.7655,81452.0
2024-09-12 15:05:00,53.53,53.55,53.52,53.54,110817.0,51.7655,51.7848,51.7558,51.7752,110817.0
2024-09-12 15:10:00,53.54,53.55,53.53,53.54,147280.0,51.7752,51.7848,51.7655,51.7752,147280.0
2024-09-12 15:15:00,53.55,53.56,53.54,53.55,192031.0,51.7848,51.7945,51.7752,51.7848,192031.0
2024-09-12 15:20:00,53.55,53.56,53.53,53.55,210916.0,51.7848,51.7945,51.7655,51.7848,210916.0
2024-09-12 15:25:00,53.55,53.57,53.53,53.57,210540.0,51.7848,51.8042,51.7655,51.8042,210540.0
2024-09-12 15:30:00,53.57,53.58,53.55,53.58,256290.0,51.8042,51.8138,51.7848,51.8138,256290.0
2024-09-12 15:35:00,53.58,53.6,53.57,53.59,164554.0,51.8138,51.8332,51.8042,51.8235,164554.0
2024-09-12 15:40:00,53.59,53.6,53.58,53.58,167901.0,51.8235,51.8332,51.8138,51.8138,167901.0
2024-09-12 15:45:00,53.59,53.59,53.56,53.57,151716.0,51.8235,51.8235,51.7945,51.8042,151716.0
2024-09-12 15:50:00,53.56,53.59,53.56,53.57,157831.0,51.7945,51.8235,51.7945,51.8042,157831.0
2024-09-12 15:55:00,53.57,53.63,53.57,53.63,714531.0,51.8042,51.8622,51.8042,51.8622,714531.0
2024-09-13 09:30:00,53.77,53.85,53.77,53.85,312675.0,51.9976,52.0749,51.9976,52.0749,312675.0
2024-09-13 09:35:00,53.85,53.88,53.83,53.87,154794.0,52.0749,52.104,52.0556,52.0943,154794.0
2024-09-13 09:40:00,53.86,53.89,53.85,53.87,226628.0,52.0846,52.1136,52.0749,52.0943,226628.0
2024-09-13 09:45:00,53.87,53.88,53.84,53.87,92882.0,52.0943,52.104,52.0653,52.0943,92882.0
2024-09-13 09:50:00,53.88,53.9,53.87,53.89,72313.0,52.104,52.1233,52.0943,52.1136,72313.0
2024-09-13 09:55:00,53.9,53.91,53.88,53.89,113217.0,52.1233,52.133,52.104,52.1136,113217.0
2024-09-13 10:00:00,53.89,53.93,53.83,53.9,168149.0,52.1136,52.1523,52.0556,52.1233,168149.0
2024-09-13 10:05:00,53.9,53.92,53.88,53.89,26881.0,52.1233,52.1426,52.104,52.1136,26881.0
2024-09-13 10:10:00,53.89,53.9,53.84,53.86,24138.0,52.1136,52.1233,52.0653,52.0846,24138.0
2024-09-13 10:15:00,53.87,53.91,53.86,53.89,80913.0,52.0943,52.133,52.0846,52.1136,80913.0
2024-09-13 10:20:00,53.89,53.92,53.87,53.91,49443.0,52.1136,52.1426,52.0943,52.133,49443.0
2024-09-13 10:25:00,53.92,53.93,53.84,53.84,66079.0,52.1426,52.1523,52.0653,52.0653,66079.0
2024-09-13 10:30:00,53.85,53.86,53.8,53.85,55303.0,52.0749,52.0846,52.0266,52.0749,55303.0
2024-09-13 10:35:00,53.84,53.89,53.83,53.89,68848.0,52.0653,52.1136,52.0556,52.1136,68848.0
2024-09-13 10:40:00,53.9,53.95,53.89,53.95,34349.0,52.1233,52.1716,52.1136,52.1716,34349.0
2024-09-13 10:45:00,53.94,53.95,53.92,53.94,31812.0,52.162,52.1716,52.1426,52.162,31812.0
2024-09-13 10:50:00,53.94,53.94,53.87,53.89,61755.0,52.162,52.162,52.0943,52.1136,61755.0
2024-09-13 10:55:00,53.89,53.91,53.86,53.89,38060.0,52.1136,52.133,52.0846,52.1136,38060.0
2024-09-13 11:00:00,53.89,53.9,53.87,53.88,17940.0,52.1136,52.1233,52.0943,52.104,17940.0
2024-09-13 11:05:00,53.89,53.89,53.86,53.87,40526.0,52.1136,52.1136,52.0846,52.0943,40526.0
2024-09-13 11:10:00,53.88,53.9,53.87,53.89,54168.0,52.104,52.1233,52.0943,52.1136,54168.0
2024-09-13 11:15:00,53.88,53.89,53.87,53.89,49489.0,52.104,52.1136,52.0943,52.1136,49489.0
2024-09-13 11:20:00,53.88,53.93,53.88,53.93,63379.0,52.104,52.1523,52.104,52.1523,63379.0
2024-09-13 11:25:00,53.93,53.94,53.91,53.91,50647.0,52.1523,52.162,52.133,52.133,50647.0
2024-09-13 11:30:00,53.91,53.93,53.91,53.91,54234.0,52.133,52.1523,52.133,52.133,54234.0
2024-09-13 11:35:00,53.91,53.93,53.89,53.9,56220.0,52.133,52.1523,52.1136,52.1233,56220.0
2024-09-13 11:40:00,53.91,53.92,53.89,53.89,83748.0,52.133,52.1426,52.1136,52.1136,83748.0
2024-09-13 11:45:00,53.9,53.92,53.89,53.91,46309.0,52.1233,52.1426,52.1136,52.133,46309.0
2024-09-13 11:50:00,53.92,53.93,53.9,53.93,84314.0,52.1426,52.1523,52.1233,52.1523,84314.0
2024-09-13 11:55:00,53.93,53.94,53.92,53.93,71189.0,52.1523,52.162,52.1426,52.1523,71189.0
2024-09-13 12:00:00,53.93,53.95,53.92,53.94,210138.0,52.1523,52.1716,52.1426,52.162,210138.0
2024-09-13 12:05:00,53.93,53.94,53.9,53.91,231959.0,52.1523,52.162,52.1233,52.133,231959.0
2024-09-13 12:10:00,53.91,53.93,53.89,53.9,183982.0,52.133,52.1523,52.1136,52.1233,183982.0
2024-09-13 12:15:00,53.9,53.9,53.88,53.9,55349.0,52.1233,52.1233,52.104,52.1233,55349.0
2024-09-13 12:20:00,53.89,53.9,53.87,53.87,74470.0,52.1136,52.1233,52.0943,52.0943,74470.0
2024-09-13 12:25:00,53.88,53.9,53.87,53.87,60786.0,52.104,52.1233,52.0943,52.0943,60786.0
2024-09-13 12:30:00,53.88,53.88,53.85,53.86,51319.0,52.104,52.104,52.0749,52.0846,51319.0
2024-09-13 12:35:00,53.85,53.86,53.84,53.85,155584.0,52.0749,52.0846,52.0653,52.0749,155584.0
2024-09-13 12:40:00,53.85,53.85,53.82,53.83,111424.0,52.0749,52.0749,52.0459,52.0556,111424.0
2024-09-13 12:45:00,53.82,53.83,53.8,53.83,94483.0,52.0459,52.0556,52.0266,52.0556,94483.0
2024-09-13 12:50:00,53.82,53.86,53.82,53.86,140919.0,52.0459,52.0846,52.0459,52.0846,140919.0
2024-09-13 12:55:00,53.86,53.88,53.85,53.87,119857.0,52.0846,52.104,52.0749,52.0943,119857.0
2024-09-13 13:00:00,53.87,53.87,53.86,53.87,108310.0,52.0943,52.0943,52.0846,52.0943,108310.0
2024-09-13 13:05:00,53.87,53.89,53.86,53.87,75049.0,52.0943,52.1136,52.0846,52.0943,75049.0
2024-09-13 13:10:00,53.87,53.88,53.86,53.88,89321.0,52.0943,52.104,52.0846,52.104,89321.0
2024-09-13 13:15:00,53.88,53.9,53.87,53.9,91424.0,52.104,52.1233,52.0943,52.1233,91424.0
2024-09-13 13:20:00,53.89,53.9,53.87,53.88,61747.0,52.1136,52.1233,52.0943,52.104,61747.0
2024-09-13 13:25:00,53.88,53.9,53.87,53.9,28626.0,52.104,52.1233,52.0943,52.1233,28626.0
2024-09-13 13:30:00,53.89,53.91,53.88,53.89,51894.0,52.1136,52.133,52.104,52.1136,51894.0
2024-09-13 13:35:00,53.89,53.92,53.88,53.92,48616.0,52.1136,52.1426,52.104,52.1426,48616.0
2024-09-13 13:40:00,53.91,53.92,53.89,53.91,20363.0,52.133,52.1426,52.1136,52.133,20363.0
2024-09-13 13:45:00,53.9,53.91,53.89,53.9,24525.0,52.1233,52.133,52.1136,52.1233,24525.0
2024-09-13 13:50:00,53.9,53.91,53.89,53.9,15233.0,52.1233,52.133,52.1136,52.1233,15233.0
2024-09-13 13:55:00,53.89,53.9,53.87,53.88,22787.0,52.1136,52.1233,52.0943,52.104,22787.0
2024-09-13 14:00:00,53.88,53.88,53.81,53.87,37116.0,52.104,52.104,52.0363,52.0943,37116.0
2024-09-13 14:05:00,53.87,53.91,53.86,53.89,47577.0,52.0943,52.133,52.0846,52.1136,47577.0
2024-09-13 14:10:00,53.9,53.9,53.86,53.89,58425.0,52.1233,52.1233,52.0846,52.1136,58425.0
2024-09-13 14:15:00,53.89,53.9,53.88,53.9,50253.0,52.1136,52.1233,52.104,52.1233,50253.0
2024-09-13 14:20:00,53.89,53.89,53.85,53.86,62484.0,52.1136,52.1136,52.0749,52.0846,62484.0
2024-09-13 14:25:00,53.85,53.86,53.83,53.85,36517.0,52.0749,52.0846,52.0556,52.0749,36517.0
2024-09-13 14:30:00,53.84,53.86,53.83,53.86,81933.0,52.0653,52.0846,52.0556,52.0846,81933.0
2024-09-13 14:35:00,53.86,53.86,53.84,53.86,37933.0,52.0846,52.0846,52.0653,52.0846,37933.0
2024-09-13 14:40:00,53.86,53.88,53.85,53.87,35822.0,52.0846,52.104,52.0749,52.0943,35822.0
2024-09-13 14:45:00,53.87,53.88,53.85,53.86,41306.0,52.0943,52.104,52.0749,52.0846,41306.0
2024-09-13 14:50:00,53.85,53.85,53.83,53.85,30504.0,52.0749,52.0749,52.0556,52.0749,30504.0
2024-09-13 14:55:00,53.85,53.85,53.82,53.84,40084.0,52.0749,52.0749,52.0459,52.0653,40084.0
2024-09-13 15:00:00,53.84,53.84,53.79,53.82,57529.0,52.0653,52.0653,52.0169,52.0459,57529.0
2024-09-13 15:05:00,53.82,53.83,53.81,53.83,29568.0,52.0459,52.0556,52.0363,52.0556,29568.0
2024-09-13 15:10:00,53.83,53.83,53.81,53.82,63208.0,52.0556,52.0556,52.0363,52.0459,63208.0
2024-09-13 15:15:00,53.82,53.85,53.81,53.84,43830.0,52.0459,52.0749,52.0363,52.0653,43830.0
2024-09-13 15:20:00,53.84,53.84,53.83,53.84,37173.0,52.0653,52.0653,52.0556,52.0653,37173.0
2024-09-13 15:25:00,53.84,53.86,53.83,53.85,55831.0,52.0653,52.0846,52.0556,52.0749,55831.0
2024-09-13 15:30:00,53.85,53.85,53.84,53.85,29707.0,52.0749,52.0749,52.0653,52.0749,29707.0
2024-09-13 15:35:00,53.85,53.85,53.81,53.84,129877.0,52.0749,52.0749,52.0363,52.0653,129877.0
2024-09-13 15:40:00,53.84,53.85,53.83,53.85,61165.0,52.0653,52.0749,52.0556,52.0749,61165.0
2024-09-13 15:45:00,53.85,53.86,53.84,53.85,129104.0,52.0749,52.0846,52.0653,52.0749,129104.0
2024-09-13 15:50:00,53.85,53.86,53.84,53.86,128225.0,52.0749,52.0846,52.0653,52.0846,128225.0
2024-09-13 15:55:00,53.86,53.87,53.84,53.86,407465.0,52.0846,52.0943,52.0653,52.0846,407465.0
2024-09-16 09:30:00,53.95,54.1,53.95,53.99,308204.0,52.1716,52.3167,52.1716,52.2103,308204.0
2024-09-16 09:35:00,53.99,54.03,53.95,54.0,68079.0,52.2103,52.249,52.1716,52.22,68079.0
2024-09-16 09:40:00,54.0,54.01,53.97,53.98,47953.0,52.22,52.2297,52.191,52.2007,47953.0
2024-09-16 09:45:00,53.98,54.01,53.95,54.01,73920.0,52.2007,52.2297,52.1716,52.2297,73920.0
2024-09-16 09:50:00,54.01,54.06,54.01,54.06,86635.0,52.2297,52.278,52.2297,52.278,86635.0
2024-09-16 09:55:00,54.05,54.07,54.05,54.05,91078.0,52.2684,52.2877,52.2684,52.2684,91078.0
2024-09-16 10:00:00,54.06,54.06,53.99,54.02,84932.0,52.278,52.278,52.2103,52.2393,84932.0
2024-09-16 10:05:00,54.03,54.05,54.01,54.02,71566.0,52.249,52.2684,52.2297,52.2393,71566.0
2024-09-16 10:10:00,54.03,54.03,54.0,54.03,59173.0,52.249,52.249,52.22,52.249,59173.0
2024-09-16 10:15:00,54.02,54.04,54.01,54.02,34640.0,52.2393,52.2587,52.2297,52.2393,34640.0
2024-09-16 10:20:00,54.01,54.02,53.97,53.98,45469.0,52.2297,52.2393,52.191,52.2007,45469.0
2024-09-16 10:25:00,53.98,53.99,53.92,53.95,43339.0,52.2007,52.2103,52.1426,52.1716,43339.0
2024-09-16 10:30:00,53.95,53.95,53.85,53.86,29210.0,52.1716,52.1716,52.0749,52.0846,29210.0
2024-09-16 10:35:00,53.85,53.92,53.85,53.9,48888.0,52.0749,52.1426,52.0749,52.1233,48888.0
2024-09-16 10:40:00,53.91,53.94,53.9,53.93,32289.0,52.133,52.162,52.1233,52.1523,32289.0
2024-09-16 10:45:00,53.92,53.92,53.87,53.91,25137.0,52.1426,52.1426,52.0943,52.133,25137.0
2024-09-16 10:50:00,53.91,53.95,53.91,53.91,21114.0,52.133,52.1716,52.133,52.133,21114.0
2024-09-16 10:55:00,53.92,53.94,53.91,53.91,17877.0,52.1426,52.162,52.133,52.133,17877.0
2024-09-16 11:00:00,53.91,53.91,53.87,53.88,32368.0,52.133,52.133,52.0943,52.104,32368.0
2024-09-16 11:05:00,53.89,53.93,53.88,53.92,18198.0,52.1136,52.1523,52.104,52.1426,18198.0
2024-09-16 11:10:00,53.93,53.95,53.92,53.95,34011.0,52.1523,52.1716,52.1426,52.1716,34011.0
2024-09-16 11:15:00,53.94,53.96,53.93,53.95,20258.0,52.162,52.1813,52.1523,52.1716,20258.0
2024-09-16 11:20:00,53.95,53.97,53.93,53.97,30032.0,52.1716,52.191,52.1523,52.191,30032.0
2024-09-16 11:25:00,53.97,53.97,53.93,53.95,26662.0,52.191,52.191,52.1523,52.1716,26662.0
2024-09-16 11:30:00,53.95,53.96,53.93,53.95,20830.0,52.1716,52.1813,52.1523,52.1716,20830.0
2024-09-16 11:35:00,53.94,53.94,53.9,53.93,78018.0,52.162,52.162,52.1233,52.1523,78018.0
2024-09-16 11:40:00,53.93,53.93,53.91,53.92,13468.0,52.1523,52.1523,52.133,52.1426,13468.0
2024-09-16 11:45:00,53.91,53.91,53.89,53.9,62921.0,52.133,52.133,52.1136,52.1233,62921.0
2024-09-16 11:50:00,53.9,53.91,53.88,53.91,30946.0,52.1233,52.133,52.104,52.133,30946.0
2024-09-16 11:55:00,53.91,53.92,53.9,53.91,15710.0,52.133,52.1426,52.1233,52.133,15710.0
2024-09-16 12:00:00,53.92,53.94,53.91,53.91,50234.0,52.1426,52.162,52.133,52.133,50234.0
2024-09-16 12:05:00,53.91,53.95,53.9,53.95,20195.0,52.133,52.1716,52.1233,52.1716,20195.0
2024-09-16 12:10:00,53.94,53.95,53.9,53.91,169161.0,52.162,52.1716,52.1233,52.133,169161.0
2024-09-16 12:15:00,53.91,53.92,53.9,53.9,48012.0,52.133,52.1426,52.1233,52.1233,48012.0
2024-09-16 12:20:00,53.91,53.91,53.89,53.9,30721.0,52.133,52.133,52.1136,52.1233,30721.0
2024-09-16 12:25:00,53.91,53.95,53.9,53.95,78657.0,52.133,52.1716,52.1233,52.1716,78657.0
2024-09-16 12:30:00,53.95,53.95,53.9,53.93,56578.0,52.1716,52.1716,52.1233,52.1523,56578.0
2024-09-16 12:35:00,53.93,53.94,53.92,53.93,14904.0,52.1523,52.162,52.1426,52.1523,14904.0
2024-09-16 12:40:00,53.93,53.93,53.91,53.92,20331.0,52.1523,52.1523,52.133,52.1426,20331.0
2024-09-16 12:45:00,53.91,53.93,53.9,53.93,22732.0,52.133,52.1523,52.1233,52.1523,22732.0
2024-09-16 12:50:00,53.93,53.94,53.92,53.93,20152.0,52.1523,52.162,52.1426,52.1523,20152.0
2024-09-16 12:55:00,53.94,53.96,53.93,53.96,16927.0,52.162,52.1813,52.1523,52.1813,16927.0
2024-09-16 13:00:00,53.95,53.96,53.94,53.94,19235.0,52.1716,52.1813,52.162,52.162,19235.0
2024-09-16 13:05:00,53.94,53.95,53.93,53.95,30161.0,52.162,52.1716,52.1523,52.1716,30161.0
2024-09-16 13:10:00,53.95,53.96,53.94,53.96,73499.0,52.1716,52.1813,52.162,52.1813,73499.0
2024-09-16 13:15:00,53.95,53.97,53.95,53.97,101068.0,52.1716,52.191,52.1716,52.191,101068.0
2024-09-16 13:20:00,53.97,53.97,53.94,53.96,49161.0,52.191,52.191,52.162,52.1813,49161.0
2024-09-16 13:25:00,53.97,53.98,53.93,53.96,25919.0,52.191,52.2007,52.1523,52.1813,25919.0
2024-09-16 13:30:00,53.97,53.97,53.95,53.97,22094.0,52.191,52.191,52.1716,52.191,22094.0
2024-09-16 13:35:00,53.97,54.0,53.97,54.0,25161.0,52.191,52.22,52.191,52.22,25161.0
2024-09-16 13:40:00,54.01,54.02,53.98,54.01,14931.0,52.2297,52.2393,52.2007,52.2297,14931.0
2024-09-16 13:45:00,54.01,54.02,54.0,54.01,24177.0,52.2297,52.2393,52.22,52.2297,24177.0
2024-09-16 13:50:00,54.02,54.03,54.01,54.02,36541.0,52.2393,52.249,52.2297,52.2393,36541.0
2024-09-16 13:55:00,54.02,54.05,54.01,54.04,17922.0,52.2393,52.2684,52.2297,52.2587,17922.0
2024-09-16 14:00:00,54.04,54.05,54.02,54.03,43234.0,52.2587,52.2684,52.2393,52.249,43234.0
2024-09-16 14:05:00,54.02,54.03,54.01,54.03,20528.0,52.2393,52.249,52.2297,52.249,20528.0
2024-09-16 14:10:00,54.03,54.04,54.03,54.04,31738.0,52.249,52.2587,52.249,52.2587,31738.0
2024-09-16 14:15:00,54.04,54.04,54.01,54.02,31923.0,52.2587,52.2587,52.2297,52.2393,31923.0
2024-09-16 14:20:00,54.02,54.04,54.01,54.03,47923.0,52.2393,52.2587,52.2297,52.249,47923.0
2024-09-16 14:25:00,54.03,54.04,54.02,54.04,38308.0,52.249,52.2587,52.2393,52.2587,38308.0
2024-09-16 14:30:00,54.04,54.04,54.02,54.02,65900.0,52.2587,52.2587,52.2393,52.2393,65900.0
2024-09-16 14:35:00,54.03,54.03,54.01,54.02,45528.0,52.249,52.249,52.2297,52.2393,45528.0
2024-09-16 14:40:00,54.02,54.02,53.99,54.0,46655.0,52.2393,52.2393,52.2103,52.22,46655.0
2024-09-16 14:45:00,53.99,54.01,53.98,54.0,25909.0,52.2103,52.2297,52.2007,52.22,25909.0
2024-09-16 14:50:00,54.01,54.02,53.99,54.0,27956.0,52.2297,52.2393,52.2103,52.22,27956.0
2024-09-16 14:55:00,54.0,54.04,53.99,54.04,83863.0,52.22,52.2587,52.2103,52.2587,83863.0
2024-09-16 15:00:00,54.04,54.04,54.02,54.03,39697.0,52.2587,52.2587,52.2393,52.249,39697.0
2024-09-16 15:05:00,54.02,54.04,54.01,54.04,33778.0,52.2393,52.2587,52.2297,52.2587,33778.0
2024-09-16 15:10:00,54.03,54.03,54.01,54.01,53029.0,52.249,52.249,52.2297,52.2297,53029.0
2024-09-16 15:15:00,54.01,54.02,54.0,54.02,34980.0,52.2297,52.2393,52.22,52.2393,34980.0
2024-09-16 15:20:00,54.02,54.02,54.0,54.01,40401.0,52.2393,52.2393,52.22,52.2297,40401.0
2024-09-16 15:25:00,54.01,54.02,54.01,54.02,48316.0,52.2297,52.2393,52.2297,52.2393,48316.0
2024-09-16 15:30:00,54.02,54.03,54.01,54.03,21840.0,52.2393,52.249,52.2297,52.249,21840.0
2024-09-16 15:35:00,54.03,54.05,54.02,54.05,119306.0,52.249,52.2684,52.2393,52.2684,119306.0
2024-09-16 15:40:00,54.05,54.07,54.04,54.07,75134.0,52.2684,52.2877,52.2587,52.2877,75134.0
2024-09-16 15:45:00,54.07,54.08,54.07,54.08,100701.0,52.2877,52.2974,52.2877,52.2974,100701.0
2024-09-16 15:50:00,54.08,54.09,54.07,54.08,164628.0,52.2974,52.307,52.2877,52.2974,164628.0
2024-09-16 15:55:00,54.09,54.1,54.08,54.1,680643.0,52.307,52.3167,52.2974,52.3167,680643.0
2024-09-17 09:30:00,54.4,54.4,54.23,54.25,158814.0,52.6068,52.6068,52.4424,52.4618,158814.0
2024-09-17 09:35:00,54.26,54.3,54.25,54.3,197085.0,52.4714,52.5101,52.4618,52.5101,197085.0
2024-09-17 09:40:00,54.29,54.32,54.28,54.32,217676.0,52.5004,52.5295,52.4908,52.5295,217676.0
2024-09-17 09:45:00,54.32,54.38,54.31,54.32,132471.0,52.5295,52.5875,52.5198,52.5295,132471.0
2024-09-17 09:50:00,54.31,54.33,54.24,54.25,113060.0,52.5198,52.5391,52.4521,52.4618,113060.0
2024-09-17 09:55:00,54.25,54.28,54.23,54.23,125393.0,52.4618,52.4908,52.4424,52.4424,125393.0
2024-09-17 10:00:00,54.23,54.28,54.22,54.27,94977.0,52.4424,52.4908,52.4327,52.4811,94977.0
2024-09-17 10:05:00,54.26,54.34,54.25,54.33,99893.0,52.4714,52.5488,52.4618,52.5391,99893.0
2024-09-17 10:10:00,54.32,54.36,54.28,54.33,74970.0,52.5295,52.5681,52.4908,52.5391,74970.0
2024-09-17 10:15:00,54.33,54.33,54.3,54.32,68926.0,52.5391,52.5391,52.5101,52.5295,68926.0
2024-09-17 10:20:00,54.33,54.34,54.3,54.34,44457.0,52.5391,52.5488,52.5101,52.5488,44457.0
2024-09-17 10:25:00,54.34,54.36,54.32,54.34,70316.0,52.5488,52.5681,52.5295,52.5488,70316.0
2024-09-17 10:30:00,54.34,54.34,54.29,54.32,58977.0,52.5488,52.5488,52.5004,52.5295,58977.0
2024-09-17 10:35:00,54.32,54.32,54.28,54.32,68191.0,52.5295,52.5295,52.4908,52.5295,68191.0
2024-09-17 10:40:00,54.31,54.32,54.29,54.31,61514.0,52.5198,52.5295,52.5004,52.5198,61514.0
2024-09-17 10:45:00,54.33,54.34,54.31,54.33,49028.0,52.5391,52.5488,52.5198,52.5391,49028.0
2024-09-17 10:50:00,54.33,54.35,54.32,54.32,66414.0,52.5391,52.5585,52.5295,52.5295,66414.0
2024-09-17 10:55:00,54.32,54.33,54.25,54.27,52454.0,52.5295,52.5391,52.4618,52.4811,52454.0
2024-09-17 11:00:00,54.28,54.33,54.27,54.28,38378.0,52.4908,52.5391,52.4811,52.4908,38378.0
2024-09-17 11:05:00,54.28,54.3,54.28,54.29,69579.0,52.4908,52.5101,52.4908,52.5004,69579.0
2024-09-17 11:10:00,54.29,54.31,54.28,54.3,109224.0,52.5004,52.5198,52.4908,52.5101,109224.0
2024-09-17 11:15:00,54.3,54.33,54.3,54.32,62247.0,52.5101,52.5391,52.5101,52.5295,62247.0
2024-09-17 11:20:00,54.32,54.32,54.27,54.29,75559.0,52.5295,52.5295,52.4811,52.5004,75559.0
2024-09-17 11:25:00,54.29,54.3,54.24,54.25,46488.0,52.5004,52.5101,52.4521,52.4618,46488.0
2024-09-17 11:30:00,54.23,54.25,54.2,54.2,23009.0,52.4424,52.4618,52.4134,52.4134,23009.0
2024-09-17 11:35:00,54.2,54.22,54.2,54.21,42739.0,52.4134,52.4327,52.4134,52.4231,42739.0
2024-09-17 11:40:00,54.22,54.23,54.2,54.21,166832.0,52.4327,52.4424,52.4134,52.4231,166832.0
2024-09-17 11:45:00,54.22,54.23,54.21,54.23,57963.0,52.4327,52.4424,52.4231,52.4424,57963.0
2024-09-17 11:50:00,54.23,54.26,54.22,54.26,36273.0,52.4424,52.4714,52.4327,52.4714,36273.0
2024-09-17 11:55:00,54.26,54.27,54.24,54.25,53532.0,52.4714,52.4811,52.4521,52.4618,53532.0
2024-09-17 12:00:00,54.25,54.26,54.24,54.24,79265.0,52.4618,52.4714,52.4521,52.4521,79265.0
2024-09-17 12:05:00,54.25,54.25,54.21,54.22,46202.0,52.4618,52.4618,52.4231,52.4327,46202.0
2024-09-17 12:10:00,54.22,54.23,54.21,54.23,55775.0,52.4327,52.4424,52.4231,52.4424,55775.0
2024-09-17 12:15:00,54.22,54.22,54.15,54.16,64288.0,52.4327,52.4327,52.3651,52.3747,64288.0
2024-09-17 12:20:00,54.16,54.19,54.1,54.13,67450.0,52.3747,52.4037,52.3167,52.3457,67450.0
2024-09-17 12:25:00,54.14,54.18,54.13,54.18,44755.0,52.3554,52.3941,52.3457,52.3941,44755.0
2024-09-17 12:30:00,54.17,54.18,54.15,54.17,60460.0,52.3844,52.3941,52.3651,52.3844,60460.0
2024-09-17 12:35:00,54.16,54.17,54.14,54.16,37051.0,52.3747,52.3844,52.3554,52.3747,37051.0
2024-09-17 12:40:00,54.16,54.16,54.11,54.12,28388.0,52.3747,52.3747,52.3264,52.336,28388.0
2024-09-17 12:45:00,54.11,54.13,54.04,54.05,52109.0,52.3264,52.3457,52.2587,52.2684,52109.0
2024-09-17 12:50:00,54.04,54.09,54.03,54.09,31535.0,52.2587,52.307,52.249,52.307,31535.0
2024-09-17 12:55:00,54.09,54.11,54.04,54.06,40852.0,52.307,52.3264,52.2587,52.278,40852.0
2024-09-17 13:00:00,54.07,54.09,54.06,54.07,79264.0,52.2877,52.307,52.278,52.2877,79264.0
2024-09-17 13:05:00,54.07,54.08,54.04,54.05,79634.0,52.2877,52.2974,52.2587,52.2684,79634.0
2024-09-17 13:10:00,54.05,54.07,54.01,54.07,53870.0,52.2684,52.2877,52.2297,52.2877,53870.0
2024-09-17 13:15:00,54.08,54.1,54.06,54.09,70945.0,52.2974,52.3167,52.278,52.307,70945.0
2024-09-17 13:20:00,54.09,54.13,54.09,54.12,68936.0,52.307,52.3457,52.307,52.336,68936.0
2024-09-17 13:25:00,54.13,54.13,54.11,54.12,28633.0,52.3457,52.3457,52.3264,52.336,28633.0
2024-09-17 13:30:00,54.11,54.13,54.07,54.08,88248.0,52.3264,52.3457,52.2877,52.2974,88248.0
2024-09-17 13:35:00,54.08,54.1,54.07,54.09,38936.0,52.2974,52.3167,52.2877,52.307,38936.0
2024-09-17 13:40:00,54.08,54.08,54.01,54.04,74170.0,52.2974,52.2974,52.2297,52.2587,74170.0
2024-09-17 13:45:00,54.04,54.08,54.0,54.08,62757.0,52.2587,52.2974,52.22,52.2974,62757.0
2024-09-17 13:50:00,54.08,54.14,54.08,54.13,32115.0,52.2974,52.3554,52.2974,52.3457,32115.0
2024-09-17 13:55:00,54.13,54.14,54.11,54.14,34668.0,52.3457,52.3554,52.3264,52.3554,34668.0
2024-09-17 14:00:00,54.13,54.15,54.11,54.12,41876.0,52.3457,52.3651,52.3264,52.336,41876.0
2024-09-17 14:05:00,54.13,54.14,54.11,54.14,38161.0,52.3457,52.3554,52.3264,52.3554,38161.0
2024-09-17 14:10:00,54.13,54.14,54.1,54.11,72227.0,52.3457,52.3554,52.3167,52.3264,72227.0
2024-09-17 14:15:00,54.1,54.14,54.1,54.12,26756.0,52.3167,52.3554,52.3167,52.336,26756.0
2024-09-17 14:20:00,54.12,54.15,54.1,54.15,98950.0,52.336,52.3651,52.3167,52.3651,98950.0
2024-09-17 14:25:00,54.15,54.16,54.1,54.12,44383.0,52.3651,52.3747,52.3167,52.336,44383.0
2024-09-17 14:30:00,54.13,54.14,54.1,54.12,132679.0,52.3457,52.3554,52.3167,52.336,132679.0
2024-09-17 14:35:00,54.12,54.14,54.12,54.13,33336.0,52.336,52.3554,52.336,52.3457,33336.0
2024-09-17 14:40:00,54.12,54.14,54.11,54.13,18305.0,52.336,52.3554,52.3264,52.3457,18305.0
2024-09-17 14:45:00,54.13,54.14,54.06,54.09,64488.0,52.3457,52.3554,52.278,52.307,64488.0
2024-09-17 14:50:00,54.1,54.11,54.07,54.11,33860.0,52.3167,52.3264,52.2877,52.3264,33860.0
2024-09-17 14:55:00,54.11,54.13,54.1,54.12,37811.0,52.3264,52.3457,52.3167,52.336,37811.0
2024-09-17 15:00:00,54.12,54.14,54.11,54.11,27069.0,52.336,52.3554,52.3264,52.3264,27069.0
2024-09-17 15:05:00,54.11,54.12,54.09,54.12,47367.0,52.3264,52.336,52.307,52.336,47367.0
2024-09-17 15:10:00,54.1,54.14,54.1,54.13,45825.0,52.3167,52.3554,52.3167,52.3457,45825.0
2024-09-17 15:15:00,54.13,54.14,54.12,54.13,68374.0,52.3457,52.3554,52.336,52.3457,68374.0
2024-09-17 15:20:00,54.12,54.13,54.08,54.09,58831.0,52.336,52.3457,52.2974,52.307,58831.0
2024-09-17 15:25:00,54.09,54.13,54.08,54.13,45766.0,52.307,52.3457,52.2974,52.3457,45766.0
2024-09-17 15:30:00,54.13,54.14,54.12,54.13,67222.0,52.3457,52.3554,52.336,52.3457,67222.0
2024-09-17 15:35:00,54.13,54.13,54.11,54.12,188492.0,52.3457,52.3457,52.3264,52.336,188492.0
2024-09-17 15:40:00,54.12,54.12,54.08,54.09,107811.0,52.336,52.336,52.2974,52.307,107811.0
2024-09-17 15:45:00,54.09,54.11,54.08,54.11,58767.0,52.307,52.3264,52.2974,52.3264,58767.0
2024-09-17 15:50:00,54.11,54.13,54.09,54.12,124400.0,52.3264,52.3457,52.307,52.336,124400.0
2024-09-17 15:55:00,54.12,54.15,54.11,54.15,252124.0,52.336,52.3651,52.3264,52.3651,252124.0
2024-09-18 09:30:00,54.2,54.25,54.14,54.16,168139.0,52.4134,52.4618,52.3554,52.3747,168139.0
2024-09-18 09:35:00,54.16,54.18,54.12,54.14,48581.0,52.3747,52.3941,52.336,52.3554,48581.0
2024-09-18 09:40:00,54.14,54.15,54.12,54.15,48933.0,52.3554,52.3651,52.336,52.3651,48933.0
2024-09-18 09:45:00,54.15,54.17,54.13,54.14,38850.0,52.3651,52.3844,52.3457,52.3554,38850.0
2024-09-18 09:50:00,54.14,54.14,54.1,54.12,43043.0,52.3554,52.3554,52.3167,52.336,43043.0
2024-09-18 09:55:00,54.12,54.15,54.12,54.14,37983.0,52.336,52.3651,52.336,52.3554,37983.0
2024-09-18 10:00:00,54.14,54.14,54.1,54.12,44384.0,52.3554,52.3554,52.3167,52.336,44384.0
2024-09-18 10:05:00,54.12,54.13,54.09,54.1,31512.0,52.336,52.3457,52.307,52.3167,31512.0
2024-09-18 10:10:00,54.1,54.11,54.06,54.08,26566.0,52.3167,52.3264,52.278,52.2974,26566.0
2024-09-18 10:15:00,54.09,54.11,54.05,54.05,17567.0,52.307,52.3264,52.2684,52.2684,17567.0
2024-09-18 10:20:00,54.05,54.06,54.01,54.04,39665.0,52.2684,52.278,52.2297,52.2587,39665.0
2024-09-18 10:25:00,54.03,54.06,54.01,54.05,46111.0,52.249,52.278,52.2297,52.2684,46111.0
2024-09-18 10:30:00,54.05,54.05,53.99,54.0,35577.0,52.2684,52.2684,52.2103,52.22,35577.0
2024-09-18 10:35:00,54.0,54.03,53.98,54.03,82121.0,52.22,52.249,52.2007,52.249,82121.0
2024-09-18 10:40:00,54.03,54.07,54.02,54.05,38574.0,52.249,52.2877,52.2393,52.2684,38574.0
2024-09-18 10:45:00,54.06,54.08,54.05,54.05,43034.0,52.278,52.2974,52.2684,52.2684,43034.0
2024-09-18 10:50:00,54.05,54.06,54.03,54.05,22227.0,52.2684,52.278,52.249,52.2684,22227.0
2024-09-18 10:55:00,54.05,54.06,54.03,54.05,22156.0,52.2684,52.278,52.249,52.2684,22156.0
2024-09-18 11:00:00,54.05,54.07,54.05,54.07,17144.0,52.2684,52.2877,52.2684,52.2877,17144.0
2024-09-18 11:05:00,54.07,54.08,54.04,54.05,29040.0,52.2877,52.2974,52.2587,52.2684,29040.0
2024-09-18 11:10:00,54.05,54.05,53.99,54.02,34134.0,52.2684,52.2684,52.2103,52.2393,34134.0
2024-09-18 11:15:00,54.02,54.02,53.99,54.02,25955.0,52.2393,52.2393,52.2103,52.2393,25955.0
2024-09-18 11:20:00,54.02,54.02,53.97,53.98,17993.0,52.2393,52.2393,52.191,52.2007,17993.0
2024-09-18 11:25:00,53.99,54.01,53.96,54.0,80847.0,52.2103,52.2297,52.1813,52.22,80847.0
2024-09-18 11:30:00,54.0,54.0,53.92,53.94,30455.0,52.22,52.22,52.1426,52.162,30455.0
2024-09-18 11:35:00,53.94,53.95,53.93,53.93,84452.0,52.162,52.1716,52.1523,52.1523,84452.0
2024-09-18 11:40:00,53.93,53.94,53.9,53.91,34922.0,52.1523,52.162,52.1233,52.133,34922.0
2024-09-18 11:45:00,53.91,53.92,53.86,53.89,59186.0,52.133,52.1426,52.0846,52.1136,59186.0
2024-09-18 11:50:00,53.89,53.91,53.87,53.9,73703.0,52.1136,52.133,52.0943,52.1233,73703.0
2024-09-18 11:55:00,53.9,53.92,53.88,53.88,19543.0,52.1233,52.1426,52.104,52.104,19543.0
2024-09-18 12:00:00,53.88,53.9,53.87,53.88,58033.0,52.104,52.1233,52.0943,52.104,58033.0
2024-09-18 12:05:00,53.88,53.9,53.87,53.89,16548.0,52.104,52.1233,52.0943,52.1136,16548.0
2024-09-18 12:10:00,53.9,53.95,53.89,53.95,30098.0,52.1233,52.1716,52.1136,52.1716,30098.0
2024-09-18 12:15:00,53.95,53.97,53.94,53.96,72964.0,52.1716,52.191,52.162,52.1813,72964.0
2024-09-18 12:20:00,53.96,53.97,53.95,53.97,6942.0,52.1813,52.191,52.1716,52.191,6942.0
2024-09-18 12:25:00,53.97,54.0,53.96,53.99,29293.0,52.191,52.22,52.1813,52.2103,29293.0
2024-09-18 12:30:00,53.99,54.0,53.97,53.98,34752.0,52.2103,52.22,52.191,52.2007,34752.0
2024-09-18 12:35:00,53.98,53.99,53.97,53.98,30503.0,52.2007,52.2103,52.191,52.2007,30503.0
2024-09-18 12:40:00,53.98,53.99,53.96,53.98,35642.0,52.2007,52.2103,52.1813,52.2007,35642.0
2024-09-18 12:45:00,53.97,53.99,53.96,53.98,21616.0,52.191,52.2103,52.1813,52.2007,21616.0
2024-09-18 12:50:00,53.98,54.02,53.98,54.02,15923.0,52.2007,52.2393,52.2007,52.2393,15923.0
2024-09-18 12:55:00,54.02,54.03,54.0,54.02,15390.0,52.2393,52.249,52.22,52.2393,15390.0
2024-09-18 13:00:00,54.02,54.03,54.01,54.02,15667.0,52.2393,52.249,52.2297,52.2393,15667.0
2024-09-18 13:05:00,54.02,54.03,54.0,54.02,12038.0,52.2393,52.249,52.22,52.2393,12038.0
2024-09-18 13:10:00,54.02,54.02,54.01,54.02,27712.0,52.2393,52.2393,52.2297,52.2393,27712.0
2024-09-18 13:15:00,54.02,54.02,54.0,54.01,21302.0,52.2393,52.2393,52.22,52.2297,21302.0
2024-09-18 13:20:00,54.01,54.02,54.0,54.0,13830.0,52.2297,52.2393,52.22,52.22,13830.0
2024-09-18 13:25:00,54.01,54.05,54.0,54.05,24706.0,52.2297,52.2684,52.22,52.2684,24706.0
2024-09-18 13:30:00,54.06,54.12,54.05,54.11,41283.0,52.278,52.336,52.2684,52.3264,41283.0
2024-09-18 13:35:00,54.11,54.13,54.05,54.06,80030.0,52.3264,52.3457,52.2684,52.278,80030.0
2024-09-18 13:40:00,54.07,54.11,54.06,54.11,24194.0,52.2877,52.3264,52.278,52.3264,24194.0
2024-09-18 13:45:00,54.11,54.13,54.09,54.1,27433.0,52.3264,52.3457,52.307,52.3167,27433.0
2024-09-18 13:50:00,54.1,54.1,54.06,54.07,24526.0,52.3167,52.3167,52.278,52.2877,24526.0
2024-09-18 13:55:00,54.07,54.1,54.05,54.07,51189.0,52.2877,52.3167,52.2684,52.2877,51189.0
2024-09-18 14:00:00,54.06,54.54,54.06,54.39,782476.0,52.278,52.7422,52.278,52.5971,782476.0
2024-09-18 14:05:00,54.38,54.45,54.29,54.35,187973.0,52.5875,52.6552,52.5004,52.5585,187973.0
2024-09-18 14:10:00,54.34,54.38,54.18,54.3,184756.0,52.5488,52.5875,52.3941,52.5101,184756.0
2024-09-18 14:15:00,54.31,54.5,54.31,54.48,87205.0,52.5198,52.7035,52.5198,52.6842,87205.0
2024-09-18 14:20:00,54.48,54.53,54.44,54.5,101066.0,52.6842,52.7325,52.6455,52.7035,101066.0
2024-09-18 14:25:00,54.5,54.52,54.42,54.51,96793.0,52.7035,52.7229,52.6262,52.7132,96793.0
2024-09-18 14:30:00,54.51,54.64,54.5,54.63,98822.0,52.7132,52.8389,52.7035,52.8292,98822.0
2024-09-18 14:35:00,54.64,54.65,54.43,54.55,204633.0,52.8389,52.8486,52.6358,52.7519,204633.0
2024-09-18 14:40:00,54.55,54.58,54.31,54.32,146033.0,52.7519,52.7809,52.5198,52.5295,146033.0
2024-09-18 14:45:00,54.31,54.45,54.28,54.35,213107.0,52.5198,52.6552,52.4908,52.5585,213107.0
2024-09-18 14:50:00,54.34,54.45,54.31,54.4,102670.0,52.5488,52.6552,52.5198,52.6068,102670.0
2024-09-18 14:55:00,54.39,54.45,54.21,54.21,153619.0,52.5971,52.6552,52.4231,52.4231,153619.0
2024-09-18 15:00:00,54.2,54.21,54.1,54.15,216060.0,52.4134,52.4231,52.3167,52.3651,216060.0
2024-09-18 15:05:00,54.14,54.14,54.02,54.1,139719.0,52.3554,52.3554,52.2393,52.3167,139719.0
2024-09-18 15:10:00,54.09,54.26,54.05,54.23,189157.0,52.307,52.4714,52.2684,52.4424,189157.0
2024-09-18 15:15:00,54.23,54.24,54.14,54.18,123286.0,52.4424,52.4521,52.3554,52.3941,123286.0
2024-09-18 15:20:00,54.18,54.18,54.0,54.1,238969.0,52.3941,52.3941,52.22,52.3167,238969.0
2024-09-18 15:25:00,54.11,54.27,54.1,54.22,158609.0,52.3264,52.4811,52.3167,52.4327,158609.0
2024-09-18 15:30:00,54.23,54.25,54.07,54.12,165659.0,52.4424,52.4618,52.2877,52.336,165659.0
2024-09-18 15:35:00,54.12,54.15,54.05,54.09,144996.0,52.336,52.3651,52.2684,52.307,144996.0
2024-09-18 15:40:00,54.09,54.11,54.01,54.02,109486.0,52.307,52.3264,52.2297,52.2393,109486.0
2024-09-18 15:45:00,54.01,54.03,53.93,53.96,202966.0,52.2297,52.249,52.1523,52.1813,202966.0
2024-09-18 15:50:00,53.95,54.0,53.93,53.97,163530.0,52.1716,52.22,52.1523,52.191,163530.0
2024-09-18 15:55:00,53.97,54.0,53.92,53.95,402053.0,52.191,52.22,52.1426,52.1716,402053.0
2024-09-19 09:30:00,54.77,54.84,54.7,54.7,829718.0,52.9646,53.0323,52.8969,52.8969,829718.0
2024-09-19 09:35:00,54.7,54.72,54.65,54.71,984133.0,52.8969,52.9163,52.8486,52.9066,984133.0
2024-09-19 09:40:00,54.71,54.72,54.61,54.62,344163.0,52.9066,52.9163,52.8099,52.8196,344163.0
2024-09-19 09:45:00,54.63,54.63,54.57,54.59,443251.0,52.8292,52.8292,52.7712,52.7906,443251.0
2024-09-19 09:50:00,54.6,54.6,54.52,54.56,1134205.0,52.8002,52.8002,52.7229,52.7615,1134205.0
2024-09-19 09:55:00,54.57,54.59,54.56,54.58,110060.0,52.7712,52.7906,52.7615,52.7809,110060.0
2024-09-19 10:00:00,54.6,54.66,54.6,54.63,249721.0,52.8002,52.8582,52.8002,52.8292,249721.0
2024-09-19 10:05:00,54.63,54.65,54.58,54.58,207550.0,52.8292,52.8486,52.7809,52.7809,207550.0
2024-09-19 10:10:00,54.59,54.66,54.57,54.65,117599.0,52.7906,52.8582,52.7712,52.8486,117599.0
2024-09-19 10:15:00,54.65,54.68,54.62,54.68,106155.0,52.8486,52.8776,52.8196,52.8776,106155.0
2024-09-19 10:20:00,54.68,54.7,54.66,54.69,68153.0,52.8776,52.8969,52.8582,52.8873,68153.0
2024-09-19 10:25:00,54.68,54.75,54.67,54.73,148628.0,52.8776,52.9453,52.8679,52.9259,148628.0
2024-09-19 10:30:00,54.73,54.76,54.72,54.74,120175.0,52.9259,52.9549,52.9163,52.9356,120175.0
2024-09-19 10:35:00,54.75,54.78,54.74,54.78,56701.0,52.9453,52.9743,52.9356,52.9743,56701.0
2024-09-19 10:40:00,54.78,54.78,54.71,54.73,49516.0,52.9743,52.9743,52.9066,52.9259,49516.0
2024-09-19 10:45:00,54.73,54.73,54.68,54.72,71449.0,52.9259,52.9259,52.8776,52.9163,71449.0
2024-09-19 10:50:00,54.72,54.76,54.71,54.73,240255.0,52.9163,52.9549,52.9066,52.9259,240255.0
2024-09-19 10:55:00,54.73,54.74,54.71,54.71,72576.0,52.9259,52.9356,52.9066,52.9066,72576.0
2024-09-19 11:00:00,54.72,54.77,54.7,54.77,94216.0,52.9163,52.9646,52.8969,52.9646,94216.0
2024-09-19 11:05:00,54.77,54.77,54.68,54.71,165571.0,52.9646,52.9646,52.8776,52.9066,165571.0
2024-09-19 11:10:00,54.71,54.76,54.7,54.76,48173.0,52.9066,52.9549,52.8969,52.9549,48173.0
2024-09-19 11:15:00,54.75,54.8,54.74,54.79,30538.0,52.9453,52.9936,52.9356,52.984,30538.0
2024-09-19 11:20:00,54.79,54.82,54.78,54.82,45433.0,52.984,53.013,52.9743,53.013,45433.0
2024-09-19 11:25:00,54.81,54.85,54.81,54.83,21752.0,53.0033,53.042,53.0033,53.0226,21752.0
2024-09-19 11:30:00,54.84,54.85,54.81,54.83,64528.0,53.0323,53.042,53.0033,53.0226,64528.0
2024-09-19 11:35:00,54.84,54.88,54.84,54.87,27018.0,53.0323,53.071,53.0323,53.0613,27018.0
2024-09-19 11:40:00,54.87,54.89,54.86,54.87,37484.0,53.0613,53.0807,53.0517,53.0613,37484.0
2024-09-19 11:45:00,54.88,54.92,54.87,54.91,57759.0,53.071,53.1097,53.0613,53.1,57759.0
2024-09-19 11:50:00,54.9,54.91,54.86,54.88,42261.0,53.0903,53.1,53.0517,53.071,42261.0
2024-09-19 11:55:00,54.88,54.9,54.87,54.9,17975.0,53.071,53.0903,53.0613,53.0903,17975.0
2024-09-19 12:00:00,54.89,54.95,54.89,54.94,31323.0,53.0807,53.1387,53.0807,53.129,31323.0
2024-09-19 12:05:00,54.94,54.97,54.94,54.97,54896.0,53.129,53.158,53.129,53.158,54896.0
2024-09-19 12:10:00,54.97,54.98,54.93,54.95,57064.0,53.158,53.1677,53.1193,53.1387,57064.0
2024-09-19 12:15:00,54.96,54.99,54.94,54.98,35517.0,53.1484,53.1774,53.129,53.1677,35517.0
2024-09-19 12:20:00,54.99,55.0,54.95,54.97,21393.0,53.1774,53.187,53.1387,53.158,21393.0
2024-09-19 12:25:00,54.96,55.0,54.96,55.0,28082.0,53.1484,53.187,53.1484,53.187,28082.0
2024-09-19 12:30:00,55.0,55.01,54.98,55.0,102395.0,53.187,53.1967,53.1677,53.187,102395.0
2024-09-19 12:35:00,55.0,55.01,54.99,55.0,21620.0,53.187,53.1967,53.1774,53.187,21620.0
2024-09-19 12:40:00,55.0,55.0,54.98,54.98,29640.0,53.187,53.187,53.1677,53.1677,29640.0
2024-09-19 12:45:00,54.98,55.02,54.97,55.0,33116.0,53.1677,53.2064,53.158,53.187,33116.0
2024-09-19 12:50:00,55.0,55.01,54.99,55.01,21593.0,53.187,53.1967,53.1774,53.1967,21593.0
2024-09-19 12:55:00,55.0,55.01,54.97,55.0,44789.0,53.187,53.1967,53.158,53.187,44789.0
2024-09-19 13:00:00,55.0,55.01,54.98,55.01,105568.0,53.187,53.1967,53.1677,53.1967,105568.0
2024-09-19 13:05:00,55.01,55.02,54.99,55.01,42060.0,53.1967,53.2064,53.1774,53.1967,42060.0
2024-09-19 13:10:00,55.01,55.03,54.99,55.02,47184.0,53.1967,53.216,53.1774,53.2064,47184.0
2024-09-19 13:15:00,55.02,55.06,55.01,55.05,39564.0,53.2064,53.2451,53.1967,53.2354,39564.0
2024-09-19 13:20:00,55.05,55.06,55.03,55.03,73780.0,53.2354,53.2451,53.216,53.216,73780.0
2024-09-19 13:25:00,55.04,55.06,55.03,55.05,48063.0,53.2257,53.2451,53.216,53.2354,48063.0
2024-09-19 13:30:00,55.05,55.07,55.05,55.07,25036.0,53.2354,53.2547,53.2354,53.2547,25036.0
2024-09-19 13:35:00,55.07,55.09,55.06,55.09,15639.0,53.2547,53.2741,53.2451,53.2741,15639.0
2024-09-19 13:40:00,55.09,55.11,55.08,55.1,33537.0,53.2741,53.2934,53.2644,53.2837,33537.0
2024-09-19 13:45:00,55.1,55.13,55.1,55.12,19693.0,53.2837,53.3128,53.2837,53.3031,19693.0
2024-09-19 13:50:00,55.12,55.13,55.1,55.13,71243.0,53.3031,53.3128,53.2837,53.3128,71243.0
2024-09-19 13:55:00,55.13,55.13,55.1,55.12,24266.0,53.3128,53.3128,53.2837,53.3031,24266.0
2024-09-19 14:00:00,55.13,55.13,55.1,55.12,25158.0,53.3128,53.3128,53.2837,53.3031,25158.0
2024-09-19 14:05:00,55.12,55.12,55.09,55.1,31016.0,53.3031,53.3031,53.2741,53.2837,31016.0
2024-09-19 14:10:00,55.1,55.1,55.07,55.07,28700.0,53.2837,53.2837,53.2547,53.2547,28700.0
2024-09-19 14:15:00,55.07,55.08,55.01,55.03,60497.0,53.2547,53.2644,53.1967,53.216,60497.0
2024-09-19 14:20:00,55.04,55.07,55.03,55.05,36971.0,53.2257,53.2547,53.216,53.2354,36971.0
2024-09-19 14:25:00,55.05,55.1,55.04,55.08,36030.0,53.2354,53.2837,53.2257,53.2644,36030.0
2024-09-19 14:30:00,55.09,55.11,55.08,55.08,175709.0,53.2741,53.2934,53.2644,53.2644,175709.0
2024-09-19 14:35:00,55.08,55.1,55.07,55.1,123916.0,53.2644,53.2837,53.2547,53.2837,123916.0
2024-09-19 14:40:00,55.1,55.1,55.08,55.09,53852.0,53.2837,53.2837,53.2644,53.2741,53852.0
2024-09-19 14:45:00,55.09,55.09,55.05,55.05,66755.0,53.2741,53.2741,53.2354,53.2354,66755.0
2024-09-19 14:50:00,55.05,55.07,55.03,55.06,34613.0,53.2354,53.2547,53.216,53.2451,34613.0
2024-09-19 14:55:00,55.05,55.09,55.05,55.08,88329.0,53.2354,53.2741,53.2354,53.2644,88329.0
2024-09-19 15:00:00,55.08,55.08,55.04,55.07,67538.0,53.2644,53.2644,53.2257,53.2547,67538.0
2024-09-19 15:05:00,55.06,55.06,55.03,55.04,58088.0,53.2451,53.2451,53.216,53.2257,58088.0
2024-09-19 15:10:00,55.04,55.05,55.01,55.01,43776.0,53.2257,53.2354,53.1967,53.1967,43776.0
2024-09-19 15:15:00,55.01,55.04,54.99,55.0,41021.0,53.1967,53.2257,53.1774,53.187,41021.0
2024-09-19 15:20:00,54.99,55.02,54.97,55.02,64407.0,53.1774,53.2064,53.158,53.2064,64407.0
2024-09-19 15:25:00,55.02,55.02,54.98,55.01,49959.0,53.2064,53.2064,53.1677,53.1967,49959.0
2024-09-19 15:30:00,55.0,55.0,54.97,55.0,54465.0,53.187,53.187,53.158,53.187,54465.0
2024-09-19 15:35:00,55.0,55.02,54.99,55.01,83986.0,53.187,53.2064,53.1774,53.1967,83986.0
2024-09-19 15:40:00,55.02,55.04,55.0,55.02,218251.0,53.2064,53.2257,53.187,53.2064,218251.0
2024-09-19 15:45:00,55.02,55.06,55.01,55.05,144144.0,53.2064,53.2451,53.1967,53.2354,144144.0
2024-09-19 15:50:00,55.05,55.05,54.99,55.02,335876.0,53.2354,53.2354,53.1774,53.2064,335876.0
2024-09-19 15:55:00,55.03,55.06,55.0,55.04,499712.0,53.216,53.2451,53.187,53.2257,499712.0
2024-09-20 09:30:00,55.04,55.1,55.01,55.02,655007.0,53.2257,53.2837,53.1967,53.2064,655007.0
2024-09-20 09:35:00,55.03,55.07,55.01,55.01,101513.0,53.216,53.2547,53.1967,53.1967,101513.0
2024-09-20 09:40:00,55.02,55.02,54.93,54.94,41147.0,53.2064,53.2064,53.1193,53.129,41147.0
2024-09-20 09:45:00,54.94,54.95,54.92,54.92,63030.0,53.129,53.1387,53.1097,53.1097,63030.0
2024-09-20 09:50:00,54.92,54.96,54.91,54.92,33949.0,53.1097,53.1484,53.1,53.1097,33949.0
2024-09-20 09:55:00,54.93,54.95,54.9,54.9,65721.0,53.1193,53.1387,53.0903,53.0903,65721.0
2024-09-20 10:00:00,54.91,54.91,54.86,54.88,80728.0,53.1,53.1,53.0517,53.071,80728.0
2024-09-20 10:05:00,54.88,54.91,54.87,54.88,62186.0,53.071,53.1,53.0613,53.071,62186.0
2024-09-20 10:10:00,54.88,54.88,54.8,54.82,117067.0,53.071,53.071,52.9936,53.013,117067.0
2024-09-20 10:15:00,54.83,54.9,54.83,54.88,49403.0,53.0226,53.0903,53.0226,53.071,49403.0
2024-09-20 10:20:00,54.88,54.89,54.86,54.88,16474.0,53.071,53.0807,53.0517,53.071,16474.0
2024-09-20 10:25:00,54.89,54.91,54.88,54.9,50912.0,53.0807,53.1,53.071,53.0903,50912.0
2024-09-20 10:30:00,54.9,54.92,54.88,54.91,36625.0,53.0903,53.1097,53.071,53.1,36625.0
2024-09-20 10:35:00,54.91,54.93,54.87,54.91,46855.0,53.1,53.1193,53.0613,53.1,46855.0
2024-09-20 10:40:00,54.91,54.94,54.9,54.91,39538.0,53.1,53.129,53.0903,53.1,39538.0
2024-09-20 10:45:00,54.91,54.93,54.9,54.91,25924.0,53.1,53.1193,53.0903,53.1,25924.0
2024-09-20 10:50:00,54.91,54.92,54.87,54.88,35442.0,53.1,53.1097,53.0613,53.071,35442.0
2024-09-20 10:55:00,54.87,54.88,54.85,54.86,58975.0,53.0613,53.071,53.042,53.0517,58975.0
2024-09-20 11:00:00,54.85,54.86,54.8,54.81,53377.0,53.042,53.0517,52.9936,53.0033,53377.0
2024-09-20 11:05:00,54.8,54.82,54.78,54.8,40049.0,52.9936,53.013,52.9743,52.9936,40049.0
2024-09-20 11:10:00,54.8,54.82,54.75,54.75,25903.0,52.9936,53.013,52.9453,52.9453,25903.0
2024-09-20 11:15:00,54.76,54.78,54.73,54.77,17651.0,52.9549,52.9743,52.9259,52.9646,17651.0
2024-09-20 11:20:00,54.77,54.79,54.77,54.78,9972.0,52.9646,52.984,52.9646,52.9743,9972.0
2024-09-20 11:25:00,54.79,54.8,54.75,54.76,59854.0,52.984,52.9936,52.9453,52.9549,59854.0
2024-09-20 11:30:00,54.75,54.82,54.75,54.82,37498.0,52.9453,53.013,52.9453,53.013,37498.0
2024-09-20 11:35:00,54.82,54.85,54.81,54.84,48121.0,53.013,53.042,53.0033,53.0323,48121.0
2024-09-20 11:40:00,54.84,54.91,54.82,54.91,38254.0,53.0323,53.1,53.013,53.1,38254.0
2024-09-20 11:45:00,54.91,54.94,54.87,54.93,20477.0,53.1,53.129,53.0613,53.1193,20477.0
2024-09-20 11:50:00,54.92,54.93,54.89,54.9,48446.0,53.1097,53.1193,53.0807,53.0903,48446.0
2024-09-20 11:55:00,54.91,54.95,54.91,54.93,57363.0,53.1,53.1387,53.1,53.1193,57363.0
2024-09-20 12:00:00,54.93,54.94,54.9,54.92,72064.0,53.1193,53.129,53.0903,53.1097,72064.0
2024-09-20 12:05:00,54.91,54.95,54.91,54.95,16250.0,53.1,53.1387,53.1,53.1387,16250.0
2024-09-20 12:10:00,54.95,54.97,54.93,54.96,9210.0,53.1387,53.158,53.1193,53.1484,9210.0
2024-09-20 12:15:00,54.95,54.97,54.94,54.96,51349.0,53.1387,53.158,53.129,53.1484,51349.0
2024-09-20 12:20:00,54.96,55.0,54.95,55.0,39586.0,53.1484,53.187,53.1387,53.187,39586.0
2024-09-20 12:25:00,55.0,55.0,54.97,55.0,130708.0,53.187,53.187,53.158,53.187,130708.0
2024-09-20 12:30:00,55.0,55.0,54.96,54.97,131632.0,53.187,53.187,53.1484,53.158,131632.0
2024-09-20 12:35:00,54.97,55.01,54.97,55.0,101891.0,53.158,53.1967,53.158,53.187,101891.0
2024-09-20 12:40:00,54.99,55.02,54.99,55.01,60194.0,53.1774,53.2064,53.1774,53.1967,60194.0
2024-09-20 12:45:00,55.01,55.02,54.99,55.01,49789.0,53.1967,53.2064,53.1774,53.1967,49789.0
2024-09-20 12:50:00,55.02,55.03,55.0,55.01,10548.0,53.2064,53.216,53.187,53.1967,10548.0
2024-09-20 12:55:00,55.0,55.02,54.99,54.99,21508.0,53.187,53.2064,53.1774,53.1774,21508.0
2024-09-20 13:00:00,55.0,55.0,54.95,54.95,844082.0,53.187,53.187,53.1387,53.1387,844082.0
2024-09-20 13:05:00,54.96,54.98,54.95,54.96,20878.0,53.1484,53.1677,53.1387,53.1484,20878.0
2024-09-20 13:10:00,54.96,54.98,54.95,54.98,62470.0,53.1484,53.1677,53.1387,53.1677,62470.0
2024-09-20 13:15:00,54.98,54.98,54.97,54.98,256789.0,53.1677,53.1677,53.158,53.1677,256789.0
2024-09-20 13:20:00,54.98,54.98,54.95,54.95,44904.0,53.1677,53.1677,53.1387,53.1387,44904.0
2024-09-20 13:25:00,54.96,54.98,54.93,54.96,58676.0,53.1484,53.1677,53.1193,53.1484,58676.0
2024-09-20 13:30:00,54.96,54.99,54.95,54.98,52586.0,53.1484,53.1774,53.1387,53.1677,52586.0
2024-09-20 13:35:00,54.98,54.99,54.96,54.96,42203.0,53.1677,53.1774,53.1484,53.1484,42203.0
2024-09-20 13:40:00,54.96,54.98,54.95,54.96,21500.0,53.1484,53.1677,53.1387,53.1484,21500.0
2024-09-20 13:45:00,54.96,54.96,54.94,54.95,17803.0,53.1484,53.1484,53.129,53.1387,17803.0
2024-09-20 13:50:00,54.96,54.96,54.92,54.94,28534.0,53.1484,53.1484,53.1097,53.129,28534.0
2024-09-20 13:55:00,54.93,54.94,54.92,54.93,18441.0,53.1193,53.129,53.1097,53.1193,18441.0
2024-09-20 14:00:00,54.93,54.93,54.87,54.89,44978.0,53.1193,53.1193,53.0613,53.0807,44978.0
2024-09-20 14:05:00,54.89,54.91,54.87,54.88,39785.0,53.0807,53.1,53.0613,53.071,39785.0
2024-09-20 14:10:00,54.87,54.89,54.85,54.88,29446.0,53.0613,53.0807,53.042,53.071,29446.0
2024-09-20 14:15:00,54.88,54.9,54.88,54.88,14033.0,53.071,53.0903,53.071,53.071,14033.0
2024-09-20 14:20:00,54.89,54.9,54.87,54.87,60213.0,53.0807,53.0903,53.0613,53.0613,60213.0
2024-09-20 14:25:00,54.88,54.88,54.86,54.87,20629.0,53.071,53.071,53.0517,53.0613,20629.0
2024-09-20 14:30:00,54.87,54.88,54.85,54.87,46156.0,53.0613,53.071,53.042,53.0613,46156.0
2024-09-20 14:35:00,54.86,54.88,54.86,54.88,32014.0,53.0517,53.071,53.0517,53.071,32014.0
2024-09-20 14:40:00,54.88,54.89,54.87,54.89,50053.0,53.071,53.0807,53.0613,53.0807,50053.0
2024-09-20 14:45:00,54.88,54.91,54.88,54.9,38558.0,53.071,53.1,53.071,53.0903,38558.0
2024-09-20 14:50:00,54.9,54.95,54.9,54.95,188782.0,53.0903,53.1387,53.0903,53.1387,188782.0
2024-09-20 14:55:00,54.94,54.96,54.94,54.96,72899.0,53.129,53.1484,53.129,53.1484,72899.0
2024-09-20 15:00:00,54.96,54.96,54.94,54.96,77181.0,53.1484,53.1484,53.129,53.1484,77181.0
2024-09-20 15:05:00,54.96,54.96,54.92,54.93,212955.0,53.1484,53.1484,53.1097,53.1193,212955.0
2024-09-20 15:10:00,54.93,54.94,54.91,54.93,121770.0,53.1193,53.129,53.1,53.1193,121770.0
2024-09-20 15:15:00,54.92,54.95,54.92,54.94,28142.0,53.1097,53.1387,53.1097,53.129,28142.0
2024-09-20 15:20:00,54.94,54.98,54.93,54.95,48600.0,53.129,53.1677,53.1193,53.1387,48600.0
2024-09-20 15:25:00,54.96,54.98,54.95,54.97,51047.0,53.1484,53.1677,53.1387,53.158,51047.0
2024-09-20 15:30:00,54.97,54.97,54.95,54.97,28470.0,53.158,53.158,53.1387,53.158,28470.0
2024-09-20 15:35:00,54.95,54.99,54.94,54.98,48401.0,53.1387,53.1774,53.129,53.1677,48401.0
2024-09-20 15:40:00,54.97,54.97,54.96,54.97,69306.0,53.158,53.158,53.1484,53.158,69306.0
2024-09-20 15:45:00,54.96,54.97,54.93,54.94,22394.0,53.1484,53.158,53.1193,53.129,22394.0
2024-09-20 15:50:00,54.93,54.94,54.91,54.93,62819.0,53.1193,53.129,53.1,53.1193,62819.0
2024-09-20 15:55:00,54.93,54.93,54.88,54.9,191045.0,53.1193,53.1193,53.071,53.0903,191045.0
2024-09-23 09:30:00,55.2,55.2,55.01,55.16,153689.0,53.3804,53.3804,53.1967,53.3418,153689.0
2024-09-23 09:35:00,55.15,55.16,55.14,55.15,85916.0,53.3321,53.3418,53.3224,53.3321,85916.0
2024-09-23 09:40:00,55.16,55.21,55.15,55.21,217524.0,53.3418,53.3901,53.3321,53.3901,217524.0
2024-09-23 09:45:00,55.21,55.3,55.14,55.3,305240.0,53.3901,53.4771,53.3224,53.4771,305240.0
2024-09-23 09:50:00,55.3,55.31,55.26,55.28,192732.0,53.4771,53.4868,53.4385,53.4578,192732.0
2024-09-23 09:55:00,55.28,55.3,55.25,55.26,219901.0,53.4578,53.4771,53.4288,53.4385,219901.0
2024-09-23 10:00:00,55.25,55.31,55.23,55.3,159741.0,53.4288,53.4868,53.4095,53.4771,159741.0
2024-09-23 10:05:00,55.3,55.34,55.28,55.33,68629.0,53.4771,53.5158,53.4578,53.5062,68629.0
2024-09-23 10:10:00,55.33,55.36,55.3,55.33,40063.0,53.5062,53.5352,53.4771,53.5062,40063.0
2024-09-23 10:15:00,55.33,55.41,55.31,55.38,154619.0,53.5062,53.5835,53.4868,53.5545,154619.0
2024-09-23 10:20:00,55.39,55.44,55.38,55.41,21611.0,53.5642,53.6125,53.5545,53.5835,21611.0
2024-09-23 10:25:00,55.41,55.43,55.4,55.43,24530.0,53.5835,53.6029,53.5739,53.6029,24530.0
2024-09-23 10:30:00,55.43,55.43,55.39,55.41,39612.0,53.6029,53.6029,53.5642,53.5835,39612.0
2024-09-23 10:35:00,55.41,55.43,55.39,55.39,91103.0,53.5835,53.6029,53.5642,53.5642,91103.0
2024-09-23 10:40:00,55.39,55.44,55.38,55.43,40334.0,53.5642,53.6125,53.5545,53.6029,40334.0
2024-09-23 10:45:00,55.43,55.44,55.42,55.42,31982.0,53.6029,53.6125,53.5932,53.5932,31982.0
2024-09-23 10:50:00,55.43,55.47,55.41,55.47,38667.0,53.6029,53.6415,53.5835,53.6415,38667.0
2024-09-23 10:55:00,55.47,55.49,55.45,55.48,37145.0,53.6415,53.6609,53.6222,53.6512,37145.0
2024-09-23 11:00:00,55.48,55.48,55.43,55.44,71780.0,53.6512,53.6512,53.6029,53.6125,71780.0
2024-09-23 11:05:00,55.42,55.42,55.37,55.39,57478.0,53.5932,53.5932,53.5448,53.5642,57478.0
2024-09-23 11:10:00,55.38,55.42,55.38,55.41,90990.0,53.5545,53.5932,53.5545,53.5835,90990.0
2024-09-23 11:15:00,55.41,55.41,55.37,55.38,20408.0,53.5835,53.5835,53.5448,53.5545,20408.0
2024-09-23 11:20:00,55.37,55.41,55.37,55.4,35167.0,53.5448,53.5835,53.5448,53.5739,35167.0
2024-09-23 11:25:00,55.4,55.41,55.38,55.4,17691.0,53.5739,53.5835,53.5545,53.5739,17691.0
2024-09-23 11:30:00,55.39,55.42,55.38,55.4,213687.0,53.5642,53.5932,53.5545,53.5739,213687.0
2024-09-23 11:35:00,55.4,55.43,55.39,55.43,32064.0,53.5739,53.6029,53.5642,53.6029,32064.0
2024-09-23 11:40:00,55.43,55.43,55.41,55.43,15848.0,53.6029,53.6029,53.5835,53.6029,15848.0
2024-09-23 11:45:00,55.42,55.45,55.42,55.44,58483.0,53.5932,53.6222,53.5932,53.6125,58483.0
2024-09-23 11:50:00,55.44,55.46,55.43,55.43,49632.0,53.6125,53.6319,53.6029,53.6029,49632.0
2024-09-23 11:55:00,55.44,55.44,55.38,55.4,42804.0,53.6125,53.6125,53.5545,53.5739,42804.0
2024-09-23 12:00:00,55.39,55.39,55.35,55.37,68055.0,53.5642,53.5642,53.5255,53.5448,68055.0
2024-09-23 12:05:00,55.36,55.36,55.33,55.33,23230.0,53.5352,53.5352,53.5062,53.5062,23230.0
2024-09-23 12:10:00,55.33,55.34,55.29,55.3,30683.0,53.5062,53.5158,53.4675,53.4771,30683.0
2024-09-23 12:15:00,55.3,55.34,55.27,55.32,75269.0,53.4771,53.5158,53.4481,53.4965,75269.0
2024-09-23 12:20:00,55.31,55.35,55.3,55.35,80860.0,53.4868,53.5255,53.4771,53.5255,80860.0
2024-09-23 12:25:00,55.35,55.35,55.33,55.34,37015.0,53.5255,53.5255,53.5062,53.5158,37015.0
2024-09-23 12:30:00,55.34,55.34,55.3,55.33,70945.0,53.5158,53.5158,53.4771,53.5062,70945.0
2024-09-23 12:35:00,55.34,55.35,55.3,55.31,95149.0,53.5158,53.5255,53.4771,53.4868,95149.0
2024-09-23 12:40:00,55.32,55.33,55.31,55.33,53357.0,53.4965,53.5062,53.4868,53.5062,53357.0
2024-09-23 12:45:00,55.33,55.36,55.3,55.35,125108.0,53.5062,53.5352,53.4771,53.5255,125108.0
2024-09-23 12:50:00,55.36,55.37,55.34,55.37,38354.0,53.5352,53.5448,53.5158,53.5448,38354.0
2024-09-23 12:55:00,55.36,55.37,55.35,55.36,19523.0,53.5352,53.5448,53.5255,53.5352,19523.0
2024-09-23 13:00:00,55.35,55.35,55.32,55.34,24492.0,53.5255,53.5255,53.4965,53.5158,24492.0
2024-09-23 13:05:00,55.33,55.35,55.32,55.34,72334.0,53.5062,53.5255,53.4965,53.5158,72334.0
2024-09-23 13:10:00,55.35,55.38,55.34,55.37,32357.0,53.5255,53.5545,53.5158,53.5448,32357.0
2024-09-23 13:15:00,55.37,55.38,55.35,55.38,21377.0,53.5448,53.5545,53.5255,53.5545,21377.0
2024-09-23 13:20:00,55.38,55.39,55.36,55.37,8501.0,53.5545,53.5642,53.5352,53.5448,8501.0
2024-09-23 13:25:00,55.37,55.39,55.36,55.39,22060.0,53.5448,53.5642,53.5352,53.5642,22060.0
2024-09-23 13:30:00,55.39,55.42,55.38,55.42,21298.0,53.5642,53.5932,53.5545,53.5932,21298.0
2024-09-23 13:35:00,55.42,55.43,55.38,55.39,26541.0,53.5932,53.6029,53.5545,53.5642,26541.0
2024-09-23 13:40:00,55.4,55.41,55.38,55.39,12853.0,53.5739,53.5835,53.5545,53.5642,12853.0
2024-09-23 13:45:00,55.38,55.41,55.37,55.4,11298.0,53.5545,53.5835,53.5448,53.5739,11298.0
2024-09-23 13:50:00,55.39,55.41,55.39,55.41,19935.0,53.5642,53.5835,53.5642,53.5835,19935.0
2024-09-23 13:55:00,55.41,55.41,55.4,55.41,12252.0,53.5835,53.5835,53.5739,53.5835,12252.0
2024-09-23 14:00:00,55.4,55.4,55.37,55.39,9185.0,53.5739,53.5739,53.5448,53.5642,9185.0
2024-09-23 14:05:00,55.38,55.39,55.36,55.39,25710.0,53.5545,53.5642,53.5352,53.5642,25710.0
2024-09-23 14:10:00,55.39,55.41,55.37,55.39,27424.0,53.5642,53.5835,53.5448,53.5642,27424.0
2024-09-23 14:15:00,55.39,55.4,55.38,55.4,18566.0,53.5642,53.5739,53.5545,53.5739,18566.0
2024-09-23 14:20:00,55.41,55.41,55.39,55.41,29868.0,53.5835,53.5835,53.5642,53.5835,29868.0
2024-09-23 14:25:00,55.41,55.41,55.39,55.39,30028.0,53.5835,53.5835,53.5642,53.5642,30028.0
2024-09-23 14:30:00,55.4,55.41,55.39,55.4,25195.0,53.5739,53.5835,53.5642,53.5739,25195.0
2024-09-23 14:35:00,55.4,55.41,55.39,55.41,18548.0,53.5739,53.5835,53.5642,53.5835,18548.0
2024-09-23 14:40:00,55.41,55.41,55.39,55.4,11899.0,53.5835,53.5835,53.5642,53.5739,11899.0
2024-09-23 14:45:00,55.4,55.4,55.38,55.4,13333.0,53.5739,53.5739,53.5545,53.5739,13333.0
2024-09-23 14:50:00,55.4,55.4,55.37,55.39,22106.0,53.5739,53.5739,53.5448,53.5642,22106.0
2024-09-23 14:55:00,55.39,55.41,55.38,55.4,27291.0,53.5642,53.5835,53.5545,53.5739,27291.0
2024-09-23 15:00:00,55.39,55.41,55.38,55.4,46126.0,53.5642,53.5835,53.5545,53.5739,46126.0
2024-09-23 15:05:00,55.4,55.4,55.37,55.38,18948.0,53.5739,53.5739,53.5448,53.5545,18948.0
2024-09-23 15:10:00,55.37,55.4,55.37,55.39,28466.0,53.5448,53.5739,53.5448,53.5642,28466.0
2024-09-23 15:15:00,55.39,55.4,55.38,55.4,19476.0,53.5642,53.5739,53.5545,53.5739,19476.0
2024-09-23 15:20:00,55.4,55.4,55.39,55.39,18984.0,53.5739,53.5739,53.5642,53.5642,18984.0
2024-09-23 15:25:00,55.39,55.4,55.39,55.4,31286.0,53.5642,53.5739,53.5642,53.5739,31286.0
2024-09-23 15:30:00,55.39,55.4,55.38,55.4,27693.0,53.5642,53.5739,53.5545,53.5739,27693.0
2024-09-23 15:35:00,55.4,55.4,55.38,55.38,67010.0,53.5739,53.5739,53.5545,53.5545,67010.0
2024-09-23 15:40:00,55.39,55.39,55.34,55.36,77748.0,53.5642,53.5642,53.5158,53.5352,77748.0
2024-09-23 15:45:00,55.36,55.37,55.35,55.36,64745.0,53.5352,53.5448,53.5255,53.5352,64745.0
2024-09-23 15:50:00,55.36,55.36,55.32,55.33,31176.0,53.5352,53.5352,53.4965,53.5062,31176.0
2024-09-23 15:55:00,55.32,55.34,55.3,55.32,236156.0,53.4965,53.5158,53.4771,53.4965,236156.0
2024-09-24 09:30:00,56.63,56.63,56.4,56.57,328871.0,54.7633,54.7633,54.5409,54.7053,328871.0
2024-09-24 09:35:00,56.58,56.71,56.56,56.69,111536.0,54.715,54.8407,54.6956,54.8213,111536.0
2024-09-24 09:40:00,56.68,56.75,56.67,56.71,85904.0,54.8117,54.8794,54.802,54.8407,85904.0
2024-09-24 09:45:00,56.7,56.73,56.65,56.65,208175.0,54.831,54.86,54.7826,54.7826,208175.0
2024-09-24 09:50:00,56.64,56.64,56.56,56.6,95646.0,54.773,54.773,54.6956,54.7343,95646.0
2024-09-24 09:55:00,56.6,56.62,56.56,56.58,143703.0,54.7343,54.7536,54.6956,54.715,143703.0
2024-09-24 10:00:00,56.57,56.58,56.44,56.49,104632.0,54.7053,54.715,54.5796,54.6279,104632.0
2024-09-24 10:05:00,56.48,56.58,56.47,56.55,58836.0,54.6183,54.715,54.6086,54.6859,58836.0
2024-09-24 10:10:00,56.55,56.62,56.55,56.59,41961.0,54.6859,54.7536,54.6859,54.7246,41961.0
2024-09-24 10:15:00,56.58,56.59,56.51,56.52,90700.0,54.715,54.7246,54.6473,54.6569,90700.0
2024-09-24 10:20:00,56.52,56.57,56.48,56.55,61136.0,54.6569,54.7053,54.6183,54.6859,61136.0
2024-09-24 10:25:00,56.56,56.58,56.51,56.53,77018.0,54.6956,54.715,54.6473,54.6666,77018.0
2024-09-24 10:30:00,56.53,56.59,56.5,56.5,62493.0,54.6666,54.7246,54.6376,54.6376,62493.0
2024-09-24 10:35:00,56.51,56.53,56.45,56.48,110152.0,54.6473,54.6666,54.5892,54.6183,110152.0
2024-09-24 10:40:00,56.48,56.54,56.45,56.53,40722.0,54.6183,54.6763,54.5892,54.6666,40722.0
2024-09-24 10:45:00,56.53,56.58,56.53,56.56,41566.0,54.6666,54.715,54.6666,54.6956,41566.0
2024-09-24 10:50:00,56.56,56.61,56.56,56.58,49622.0,54.6956,54.744,54.6956,54.715,49622.0
2024-09-24 10:55:00,56.59,56.62,56.57,56.61,57661.0,54.7246,54.7536,54.7053,54.744,57661.0
2024-09-24 11:00:00,56.61,56.62,56.59,56.6,33950.0,54.744,54.7536,54.7246,54.7343,33950.0
2024-09-24 11:05:00,56.59,56.66,56.58,56.66,40659.0,54.7246,54.7923,54.715,54.7923,40659.0
2024-09-24 11:10:00,56.67,56.71,56.66,56.69,106858.0,54.802,54.8407,54.7923,54.8213,106858.0
2024-09-24 11:15:00,56.69,56.71,56.65,56.7,49949.0,54.8213,54.8407,54.7826,54.831,49949.0
2024-09-24 11:20:00,56.7,56.71,56.69,56.7,114814.0,54.831,54.8407,54.8213,54.831,114814.0
2024-09-24 11:25:00,56.69,56.73,56.69,56.73,119769.0,54.8213,54.86,54.8213,54.86,119769.0
2024-09-24 11:30:00,56.73,56.76,56.72,56.73,79046.0,54.86,54.889,54.8503,54.86,79046.0
2024-09-24 11:35:00,56.74,56.75,56.71,56.73,52092.0,54.8697,54.8794,54.8407,54.86,52092.0
2024-09-24 11:40:00,56.74,56.76,56.73,56.75,42169.0,54.8697,54.889,54.86,54.8794,42169.0
2024-09-24 11:45:00,56.74,56.79,56.74,56.79,140538.0,54.8697,54.918,54.8697,54.918,140538.0
2024-09-24 11:50:00,56.79,56.83,56.77,56.83,35252.0,54.918,54.9567,54.8987,54.9567,35252.0
2024-09-24 11:55:00,56.83,56.84,56.81,56.82,37344.0,54.9567,54.9664,54.9374,54.947,37344.0
2024-09-24 12:00:00,56.82,56.89,56.82,56.89,59792.0,54.947,55.0147,54.947,55.0147,59792.0
2024-09-24 12:05:00,56.89,56.9,56.85,56.86,62420.0,55.0147,55.0244,54.9761,54.9857,62420.0
2024-09-24 12:10:00,56.85,56.88,56.85,56.88,172201.0,54.9761,55.0051,54.9761,55.0051,172201.0
2024-09-24 12:15:00,56.87,56.88,56.83,56.86,193328.0,54.9954,55.0051,54.9567,54.9857,193328.0
2024-09-24 12:20:00,56.86,56.87,56.82,56.83,75693.0,54.9857,54.9954,54.947,54.9567,75693.0
2024-09-24 12:25:00,56.83,56.83,56.76,56.77,38420.0,54.9567,54.9567,54.889,54.8987,38420.0
2024-09-24 12:30:00,56.76,56.79,56.69,56.78,137475.0,54.889,54.918,54.8213,54.9084,137475.0
2024-09-24 12:35:00,56.78,56.83,56.77,56.82,54980.0,54.9084,54.9567,54.8987,54.947,54980.0
2024-09-24 12:40:00,56.82,56.85,56.81,56.85,87240.0,54.947,54.9761,54.9374,54.9761,87240.0
2024-09-24 12:45:00,56.85,56.87,56.84,56.86,34774.0,54.9761,54.9954,54.9664,54.9857,34774.0
2024-09-24 12:50:00,56.84,56.89,56.83,56.88,27453.0,54.9664,55.0147,54.9567,55.0051,27453.0
2024-09-24 12:55:00,56.88,56.89,56.86,56.86,53185.0,55.0051,55.0147,54.9857,54.9857,53185.0
2024-09-24 13:00:00,56.85,56.9,56.84,56.88,42098.0,54.9761,55.0244,54.9664,55.0051,42098.0
2024-09-24 13:05:00,56.87,56.9,56.87,56.88,37657.0,54.9954,55.0244,54.9954,55.0051,37657.0
2024-09-24 13:10:00,56.87,56.9,56.87,56.89,23125.0,54.9954,55.0244,54.9954,55.0147,23125.0
2024-09-24 13:15:00,56.9,56.92,56.88,56.92,27843.0,55.0244,55.0437,55.0051,55.0437,27843.0
2024-09-24 13:20:00,56.91,56.91,56.89,56.9,18243.0,55.0341,55.0341,55.0147,55.0244,18243.0
2024-09-24 13:25:00,56.9,56.92,56.89,56.89,21653.0,55.0244,55.0437,55.0147,55.0147,21653.0
2024-09-24 13:30:00,56.9,56.94,56.88,56.94,45866.0,55.0244,55.0631,55.0051,55.0631,45866.0
2024-09-24 13:35:00,56.95,56.96,56.92,56.93,195699.0,55.0728,55.0824,55.0437,55.0534,195699.0
2024-09-24 13:40:00,56.93,56.95,56.9,56.95,24282.0,55.0534,55.0728,55.0244,55.0728,24282.0
2024-09-24 13:45:00,56.95,56.95,56.92,56.94,25482.0,55.0728,55.0728,55.0437,55.0631,25482.0
2024-09-24 13:50:00,56.94,56.96,56.93,56.96,41532.0,55.0631,55.0824,55.0534,55.0824,41532.0
2024-09-24 13:55:00,56.95,56.96,56.93,56.94,14984.0,55.0728,55.0824,55.0534,55.0631,14984.0
2024-09-24 14:00:00,56.94,56.96,56.92,56.93,51920.0,55.0631,55.0824,55.0437,55.0534,51920.0
2024-09-24 14:05:00,56.94,56.95,56.92,56.95,41867.0,55.0631,55.0728,55.0437,55.0728,41867.0
2024-09-24 14:10:00,56.95,56.95,56.89,56.91,127286.0,55.0728,55.0728,55.0147,55.0341,127286.0
2024-09-24 14:15:00,56.91,56.91,56.87,56.9,47253.0,55.0341,55.0341,54.9954,55.0244,47253.0
2024-09-24 14:20:00,56.9,56.92,56.89,56.91,44353.0,55.0244,55.0437,55.0147,55.0341,44353.0
2024-09-24 14:25:00,56.92,56.95,56.91,56.95,51998.0,55.0437,55.0728,55.0341,55.0728,51998.0
2024-09-24 14:30:00,56.95,56.96,56.88,56.95,94504.0,55.0728,55.0824,55.0051,55.0728,94504.0
2024-09-24 14:35:00,56.96,57.02,56.95,57.02,25946.0,55.0824,55.1405,55.0728,55.1405,25946.0
2024-09-24 14:40:00,57.02,57.03,57.0,57.03,39022.0,55.1405,55.1501,55.1211,55.1501,39022.0
2024-09-24 14:45:00,57.03,57.04,57.01,57.04,65108.0,55.1501,55.1598,55.1308,55.1598,65108.0
2024-09-24 14:50:00,57.04,57.07,57.03,57.07,49392.0,55.1598,55.1888,55.1501,55.1888,49392.0
2024-09-24 14:55:00,57.07,57.09,57.06,57.09,87670.0,55.1888,55.2081,55.1791,55.2081,87670.0
2024-09-24 15:00:00,57.08,57.09,57.06,57.09,154148.0,55.1985,55.2081,55.1791,55.2081,154148.0
2024-09-24 15:05:00,57.09,57.14,57.08,57.13,118411.0,55.2081,55.2565,55.1985,55.2468,118411.0
2024-09-24 15:10:00,57.13,57.14,57.1,57.12,127359.0,55.2468,55.2565,55.2178,55.2372,127359.0
2024-09-24 15:15:00,57.12,57.13,57.1,57.13,128739.0,55.2372,55.2468,55.2178,55.2468,128739.0
2024-09-24 15:20:00,57.14,57.2,57.12,57.17,166580.0,55.2565,55.3145,55.2372,55.2855,166580.0
2024-09-24 15:25:00,57.17,57.18,57.13,57.14,104767.0,55.2855,55.2952,55.2468,55.2565,104767.0
2024-09-24 15:30:00,57.14,57.14,57.09,57.09,69565.0,55.2565,55.2565,55.2081,55.2081,69565.0
2024-09-24 15:35:00,57.09,57.11,57.06,57.11,100350.0,55.2081,55.2275,55.1791,55.2275,100350.0
2024-09-24 15:40:00,57.11,57.12,57.08,57.1,120520.0,55.2275,55.2372,55.1985,55.2178,120520.0
2024-09-24 15:45:00,57.1,57.14,57.09,57.14,90673.0,55.2178,55.2565,55.2081,55.2565,90673.0
2024-09-24 15:50:00,57.14,57.15,57.07,57.08,158058.0,55.2565,55.2662,55.1888,55.1985,158058.0
2024-09-24 15:55:00,57.07,57.11,57.06,57.09,934413.0,55.1888,55.2275,55.1791,55.2081,934413.0
2024-09-25 09:30:00,56.73,56.81,56.67,56.76,314530.0,54.86,54.9374,54.802,54.889,314530.0
2024-09-25 09:35:00,56.76,56.76,56.68,56.71,200857.0,54.889,54.889,54.8117,54.8407,200857.0
2024-09-25 09:40:00,56.71,56.72,56.6,56.64,258313.0,54.8407,54.8503,54.7343,54.773,258313.0
2024-09-25 09:45:00,56.65,56.71,56.64,56.67,158943.0,54.7826,54.8407,54.773,54.802,158943.0
2024-09-25 09:50:00,56.68,56.73,56.66,56.72,285039.0,54.8117,54.86,54.7923,54.8503,285039.0
2024-09-25 09:55:00,56.72,56.77,56.7,56.77,111862.0,54.8503,54.8987,54.831,54.8987,111862.0
2024-09-25 10:00:00,56.77,56.78,56.73,56.76,111185.0,54.8987,54.9084,54.86,54.889,111185.0
2024-09-25 10:05:00,56.77,56.86,56.76,56.85,4784110.0,54.8987,54.9857,54.889,54.9761,4784110.0
2024-09-25 10:10:00,56.86,56.86,56.78,56.83,130508.0,54.9857,54.9857,54.9084,54.9567,130508.0
2024-09-25 10:15:00,56.83,56.86,56.81,56.83,102087.0,54.9567,54.9857,54.9374,54.9567,102087.0
2024-09-25 10:20:00,56.84,56.84,56.8,56.84,166021.0,54.9664,54.9664,54.9277,54.9664,166021.0
2024-09-25 10:25:00,56.84,56.84,56.77,56.78,74005.0,54.9664,54.9664,54.8987,54.9084,74005.0
2024-09-25 10:30:00,56.78,56.84,56.77,56.84,208680.0,54.9084,54.9664,54.8987,54.9664,208680.0
2024-09-25 10:35:00,56.84,56.87,56.82,56.86,83626.0,54.9664,54.9954,54.947,54.9857,83626.0
2024-09-25 10:40:00,56.86,56.88,56.82,56.83,70849.0,54.9857,55.0051,54.947,54.9567,70849.0
2024-09-25 10:45:00,56.83,56.84,56.77,56.8,63544.0,54.9567,54.9664,54.8987,54.9277,63544.0
2024-09-25 10:50:00,56.8,56.82,56.77,56.81,50190.0,54.9277,54.947,54.8987,54.9374,50190.0
2024-09-25 10:55:00,56.81,56.82,56.76,56.8,38943.0,54.9374,54.947,54.889,54.9277,38943.0
2024-09-25 11:00:00,56.8,56.82,56.78,56.81,55566.0,54.9277,54.947,54.9084,54.9374,55566.0
2024-09-25 11:05:00,56.81,56.82,56.78,56.82,193676.0,54.9374,54.947,54.9084,54.947,193676.0
2024-09-25 11:10:00,56.81,56.82,56.76,56.76,64304.0,54.9374,54.947,54.889,54.889,64304.0
2024-09-25 11:15:00,56.77,56.77,56.73,56.77,53151.0,54.8987,54.8987,54.86,54.8987,53151.0
2024-09-25 11:20:00,56.77,56.78,56.75,56.77,38656.0,54.8987,54.9084,54.8794,54.8987,38656.0
2024-09-25 11:25:00,56.76,56.76,56.71,56.71,58058.0,54.889,54.889,54.8407,54.8407,58058.0
2024-09-25 11:30:00,56.72,56.73,56.69,56.7,55435.0,54.8503,54.86,54.8213,54.831,55435.0
2024-09-25 11:35:00,56.7,56.75,56.69,56.73,51808.0,54.831,54.8794,54.8213,54.86,51808.0
2024-09-25 11:40:00,56.73,56.75,56.69,56.69,53838.0,54.86,54.8794,54.8213,54.8213,53838.0
2024-09-25 11:45:00,56.7,56.71,56.66,56.68,22822.0,54.831,54.8407,54.7923,54.8117,22822.0
2024-09-25 11:50:00,56.67,56.68,56.63,56.64,59958.0,54.802,54.8117,54.7633,54.773,59958.0
2024-09-25 11:55:00,56.63,56.66,56.62,56.65,270149.0,54.7633,54.7923,54.7536,54.7826,270149.0
2024-09-25 12:00:00,56.65,56.66,56.63,56.65,40878.0,54.7826,54.7923,54.7633,54.7826,40878.0
2024-09-25 12:05:00,56.64,56.66,56.61,56.66,64751.0,54.773,54.7923,54.744,54.7923,64751.0
2024-09-25 12:10:00,56.66,56.66,56.64,56.65,73423.0,54.7923,54.7923,54.773,54.7826,73423.0
2024-09-25 12:15:00,56.65,56.65,56.62,56.63,107883.0,54.7826,54.7826,54.7536,54.7633,107883.0
2024-09-25 12:20:00,56.63,56.65,56.62,56.65,64455.0,54.7633,54.7826,54.7536,54.7826,64455.0
2024-09-25 12:25:00,56.65,56.66,56.64,56.65,348171.0,54.7826,54.7923,54.773,54.7826,348171.0
2024-09-25 12:30:00,56.65,56.65,56.6,56.65,69681.0,54.7826,54.7826,54.7343,54.7826,69681.0
2024-09-25 12:35:00,56.65,56.65,56.63,56.63,96365.0,54.7826,54.7826,54.7633,54.7633,96365.0
2024-09-25 12:40:00,56.64,56.64,56.58,56.59,37443.0,54.773,54.773,54.715,54.7246,37443.0
2024-09-25 12:45:00,56.58,56.6,56.58,56.59,47946.0,54.715,54.7343,54.715,54.7246,47946.0
2024-09-25 12:50:00,56.59,56.62,56.59,56.61,24595.0,54.7246,54.7536,54.7246,54.744,24595.0
2024-09-25 12:55:00,56.61,56.61,56.56,56.57,106477.0,54.744,54.744,54.6956,54.7053,106477.0
2024-09-25 13:00:00,56.57,56.6,56.52,56.59,86659.0,54.7053,54.7343,54.6569,54.7246,86659.0
2024-09-25 13:05:00,56.59,56.61,56.55,56.56,82642.0,54.7246,54.744,54.6859,54.6956,82642.0
2024-09-25 13:10:00,56.56,56.57,56.53,56.53,82564.0,54.6956,54.7053,54.6666,54.6666,82564.0
2024-09-25 13:15:00,56.54,56.57,56.53,56.55,65597.0,54.6763,54.7053,54.6666,54.6859,65597.0
2024-09-25 13:20:00,56.55,56.57,56.55,56.55,65357.0,54.6859,54.7053,54.6859,54.6859,65357.0
2024-09-25 13:25:00,56.55,56.58,56.55,56.58,85059.0,54.6859,54.715,54.6859,54.715,85059.0
2024-09-25 13:30:00,56.58,56.6,56.56,56.57,85652.0,54.715,54.7343,54.6956,54.7053,85652.0
2024-09-25 13:35:00,56.56,56.59,56.53,56.57,70552.0,54.6956,54.7246,54.6666,54.7053,70552.0
2024-09-25 13:40:00,56.57,56.58,56.54,56.56,32176.0,54.7053,54.715,54.6763,54.6956,32176.0
2024-09-25 13:45:00,56.56,56.56,56.53,56.56,85951.0,54.6956,54.6956,54.6666,54.6956,85951.0
2024-09-25 13:50:00,56.56,56.61,56.55,56.6,91383.0,54.6956,54.744,54.6859,54.7343,91383.0
2024-09-25 13:55:00,56.61,56.62,56.6,56.62,84130.0,54.744,54.7536,54.7343,54.7536,84130.0
2024-09-25 14:00:00,56.61,56.63,56.59,56.61,52366.0,54.744,54.7633,54.7246,54.744,52366.0
2024-09-25 14:05:00,56.6,56.61,56.56,56.57,68079.0,54.7343,54.744,54.6956,54.7053,68079.0
2024-09-25 14:10:00,56.58,56.58,56.53,56.54,55168.0,54.715,54.715,54.6666,54.6763,55168.0
2024-09-25 14:15:00,56.53,56.55,56.51,56.53,68466.0,54.6666,54.6859,54.6473,54.6666,68466.0
2024-09-25 14:20:00,56.53,56.55,56.52,56.53,56247.0,54.6666,54.6859,54.6569,54.6666,56247.0
2024-09-25 14:25:00,56.53,56.57,56.53,56.57,88644.0,54.6666,54.7053,54.6666,54.7053,88644.0
2024-09-25 14:30:00,56.57,56.57,56.53,56.54,141827.0,54.7053,54.7053,54.6666,54.6763,141827.0
2024-09-25 14:35:00,56.55,56.56,56.54,56.54,69167.0,54.6859,54.6956,54.6763,54.6763,69167.0
2024-09-25 14:40:00,56.55,56.55,56.53,56.54,56541.0,54.6859,54.6859,54.6666,54.6763,56541.0
2024-09-25 14:45:00,56.54,56.54,56.53,56.54,30455.0,54.6763,54.6763,54.6666,54.6763,30455.0
2024-09-25 14:50:00,56.54,56.54,56.52,56.54,62075.0,54.6763,54.6763,54.6569,54.6763,62075.0
2024-09-25 14:55:00,56.53,56.54,56.51,56.52,41665.0,54.6666,54.6763,54.6473,54.6569,41665.0
2024-09-25 15:00:00,56.51,56.53,56.5,56.53,67325.0,54.6473,54.6666,54.6376,54.6666,67325.0
2024-09-25 15:05:00,56.52,56.53,56.5,56.51,48645.0,54.6569,54.6666,54.6376,54.6473,48645.0
2024-09-25 15:10:00,56.5,56.51,56.48,56.5,58385.0,54.6376,54.6473,54.6183,54.6376,58385.0
2024-09-25 15:15:00,56.5,56.5,56.48,56.5,64187.0,54.6376,54.6376,54.6183,54.6376,64187.0
2024-09-25 15:20:00,56.49,56.5,56.49,56.5,43565.0,54.6279,54.6376,54.6279,54.6376,43565.0
2024-09-25 15:25:00,56.49,56.5,56.49,56.5,45131.0,54.6279,54.6376,54.6279,54.6376,45131.0
2024-09-25 15:30:00,56.49,56.5,56.47,56.48,83203.0,54.6279,54.6376,54.6086,54.6183,83203.0
2024-09-25 15:35:00,56.48,56.49,56.47,56.47,156885.0,54.6183,54.6279,54.6086,54.6086,156885.0
2024-09-25 15:40:00,56.47,56.48,56.46,56.47,374350.0,54.6086,54.6183,54.5989,54.6086,374350.0
2024-09-25 15:45:00,56.46,56.49,56.46,56.48,223784.0,54.5989,54.6279,54.5989,54.6183,223784.0
2024-09-25 15:50:00,56.48,56.49,56.45,56.46,313843.0,54.6183,54.6279,54.5892,54.5989,313843.0
2024-09-25 15:55:00,56.45,56.46,56.43,56.44,1329285.0,54.5892,54.5989,54.5699,54.5796,1329285.0
2024-09-26 09:30:00,58.37,58.57,58.37,58.54,795731.0,56.446,56.6394,56.446,56.6103,795731.0
2024-09-26 09:35:00,58.54,58.57,58.39,58.4,247677.0,56.6103,56.6394,56.4653,56.475,247677.0
2024-09-26 09:40:00,58.39,58.4,58.31,58.33,309748.0,56.4653,56.475,56.3879,56.4073,309748.0
2024-09-26 09:45:00,58.32,58.37,58.21,58.26,224221.0,56.3976,56.446,56.2912,56.3396,224221.0
2024-09-26 09:50:00,58.25,58.26,58.17,58.18,115714.0,56.3299,56.3396,56.2525,56.2622,115714.0
2024-09-26 09:55:00,58.19,58.27,58.18,58.22,533182.0,56.2719,56.3492,56.2622,56.3009,533182.0
2024-09-26 10:00:00,58.22,58.26,58.19,58.21,176500.0,56.3009,56.3396,56.2719,56.2912,176500.0
2024-09-26 10:05:00,58.2,58.2,58.15,58.17,219440.0,56.2816,56.2816,56.2332,56.2525,219440.0
2024-09-26 10:10:00,58.17,58.29,58.15,58.28,342924.0,56.2525,56.3686,56.2332,56.3589,342924.0
2024-09-26 10:15:00,58.28,58.29,58.24,58.26,155171.0,56.3589,56.3686,56.3202,56.3396,155171.0
2024-09-26 10:20:00,58.26,58.27,58.16,58.19,219674.0,56.3396,56.3492,56.2429,56.2719,219674.0
2024-09-26 10:25:00,58.18,58.19,58.06,58.08,176306.0,56.2622,56.2719,56.1462,56.1655,176306.0
2024-09-26 10:30:00,58.09,58.11,58.03,58.08,87111.0,56.1752,56.1945,56.1172,56.1655,87111.0
2024-09-26 10:35:00,58.09,58.18,58.01,58.18,106935.0,56.1752,56.2622,56.0978,56.2622,106935.0
2024-09-26 10:40:00,58.18,58.18,58.04,58.07,109882.0,56.2622,56.2622,56.1268,56.1558,109882.0
2024-09-26 10:45:00,58.07,58.15,58.01,58.08,92001.0,56.1558,56.2332,56.0978,56.1655,92001.0
2024-09-26 10:50:00,58.09,58.09,57.94,57.98,163648.0,56.1752,56.1752,56.0301,56.0688,163648.0
2024-09-26 10:55:00,57.99,57.99,57.89,57.98,145146.0,56.0785,56.0785,55.9818,56.0688,145146.0
2024-09-26 11:00:00,57.97,58.0,57.92,58.0,101768.0,56.0591,56.0881,56.0108,56.0881,101768.0
2024-09-26 11:05:00,58.0,58.08,58.0,58.05,85661.0,56.0881,56.1655,56.0881,56.1365,85661.0
2024-09-26 11:10:00,58.06,58.12,58.03,58.11,180007.0,56.1462,56.2042,56.1172,56.1945,180007.0
2024-09-26 11:15:00,58.11,58.17,58.1,58.16,892605.0,56.1945,56.2525,56.1849,56.2429,892605.0
2024-09-26 11:20:00,58.15,58.17,58.13,58.15,86129.0,56.2332,56.2525,56.2139,56.2332,86129.0
2024-09-26 11:25:00,58.14,58.2,58.08,58.2,102116.0,56.2235,56.2816,56.1655,56.2816,102116.0
2024-09-26 11:30:00,58.19,58.27,58.18,58.25,162575.0,56.2719,56.3492,56.2622,56.3299,162575.0
2024-09-26 11:35:00,58.25,58.35,58.24,58.35,158719.0,56.3299,56.4266,56.3202,56.4266,158719.0
2024-09-26 11:40:00,58.34,58.37,58.33,58.36,52584.0,56.4169,56.446,56.4073,56.4363,52584.0
2024-09-26 11:45:00,58.36,58.4,58.32,58.33,217829.0,56.4363,56.475,56.3976,56.4073,217829.0
2024-09-26 11:50:00,58.33,58.4,58.32,58.39,110911.0,56.4073,56.475,56.3976,56.4653,110911.0
2024-09-26 11:55:00,58.39,58.41,58.36,58.37,119068.0,56.4653,56.4846,56.4363,56.446,119068.0
2024-09-26 12:00:00,58.37,58.37,58.27,58.29,129074.0,56.446,56.446,56.3492,56.3686,129074.0
2024-09-26 12:05:00,58.29,58.31,58.27,58.3,121139.0,56.3686,56.3879,56.3492,56.3783,121139.0
2024-09-26 12:10:00,58.29,58.32,58.26,58.27,807939.0,56.3686,56.3976,56.3396,56.3492,807939.0
2024-09-26 12:15:00,58.27,58.32,58.27,58.31,99215.0,56.3492,56.3976,56.3492,56.3879,99215.0
2024-09-26 12:20:00,58.3,58.3,58.23,58.25,131928.0,56.3783,56.3783,56.3106,56.3299,131928.0
2024-09-26 12:25:00,58.25,58.29,58.25,58.26,103301.0,56.3299,56.3686,56.3299,56.3396,103301.0
2024-09-26 12:30:00,58.26,58.29,58.25,58.25,68118.0,56.3396,56.3686,56.3299,56.3299,68118.0
2024-09-26 12:35:00,58.24,58.27,58.22,58.25,79557.0,56.3202,56.3492,56.3009,56.3299,79557.0
2024-09-26 12:40:00,58.24,58.24,58.18,58.23,272388.0,56.3202,56.3202,56.2622,56.3106,272388.0
2024-09-26 12:45:00,58.23,58.24,58.22,58.22,59306.0,56.3106,56.3202,56.3009,56.3009,59306.0
2024-09-26 12:50:00,58.21,58.24,58.19,58.2,62826.0,56.2912,56.3202,56.2719,56.2816,62826.0
2024-09-26 12:55:00,58.2,58.21,58.16,58.18,29285.0,56.2816,56.2912,56.2429,56.2622,29285.0
2024-09-26 13:00:00,58.18,58.24,58.16,58.24,58833.0,56.2622,56.3202,56.2429,56.3202,58833.0
2024-09-26 13:05:00,58.24,58.24,58.19,58.23,28295.0,56.3202,56.3202,56.2719,56.3106,28295.0
2024-09-26 13:10:00,58.22,58.28,58.19,58.25,503369.0,56.3009,56.3589,56.2719,56.3299,503369.0
2024-09-26 13:15:00,58.25,58.26,58.17,58.18,110231.0,56.3299,56.3396,56.2525,56.2622,110231.0
2024-09-26 13:20:00,58.19,58.24,58.18,58.24,107934.0,56.2719,56.3202,56.2622,56.3202,107934.0
2024-09-26 13:25:00,58.24,58.29,58.23,58.29,66425.0,56.3202,56.3686,56.3106,56.3686,66425.0
2024-09-26 13:30:00,58.29,58.35,58.29,58.34,61955.0,56.3686,56.4266,56.3686,56.4169,61955.0
2024-09-26 13:35:00,58.34,58.35,58.33,58.35,288680.0,56.4169,56.4266,56.4073,56.4266,288680.0
2024-09-26 13:40:00,58.35,58.37,58.34,58.36,73949.0,56.4266,56.446,56.4169,56.4363,73949.0
2024-09-26 13:45:00,58.36,58.37,58.35,58.37,229018.0,56.4363,56.446,56.4266,56.446,229018.0
2024-09-26 13:50:00,58.37,58.37,58.35,58.37,45954.0,56.446,56.446,56.4266,56.446,45954.0
2024-09-26 13:55:00,58.37,58.41,58.37,58.39,79471.0,56.446,56.4846,56.446,56.4653,79471.0
2024-09-26 14:00:00,58.39,58.43,58.39,58.42,95314.0,56.4653,56.504,56.4653,56.4943,95314.0
2024-09-26 14:05:00,58.41,58.42,58.39,58.4,83017.0,56.4846,56.4943,56.4653,56.475,83017.0
2024-09-26 14:10:00,58.4,58.44,58.39,58.43,167462.0,56.475,56.5136,56.4653,56.504,167462.0
2024-09-26 14:15:00,58.43,58.46,58.43,58.45,98955.0,56.504,56.533,56.504,56.5233,98955.0
2024-09-26 14:20:00,58.45,58.47,58.44,58.46,73493.0,56.5233,56.5427,56.5136,56.533,73493.0
2024-09-26 14:25:00,58.47,58.49,58.46,58.48,95180.0,56.5427,56.562,56.533,56.5523,95180.0
2024-09-26 14:30:00,58.48,58.49,58.46,58.47,125101.0,56.5523,56.562,56.533,56.5427,125101.0
2024-09-26 14:35:00,58.48,58.5,58.45,58.5,94152.0,56.5523,56.5717,56.5233,56.5717,94152.0
2024-09-26 14:40:00,58.49,58.49,58.44,58.45,92450.0,56.562,56.562,56.5136,56.5233,92450.0
2024-09-26 14:45:00,58.45,58.46,58.44,58.45,127006.0,56.5233,56.533,56.5136,56.5233,127006.0
2024-09-26 14:50:00,58.45,58.48,58.44,58.48,121128.0,56.5233,56.5523,56.5136,56.5523,121128.0
2024-09-26 14:55:00,58.48,58.49,58.47,58.48,186559.0,56.5523,56.562,56.5427,56.5523,186559.0
2024-09-26 15:00:00,58.47,58.49,58.46,58.48,185949.0,56.5427,56.562,56.533,56.5523,185949.0
2024-09-26 15:05:00,58.48,58.5,58.48,58.48,218374.0,56.5523,56.5717,56.5523,56.5523,218374.0
2024-09-26 15:10:00,58.48,58.49,58.47,58.48,162922.0,56.5523,56.562,56.5427,56.5523,162922.0
2024-09-26 15:15:00,58.48,58.48,58.42,58.42,298215.0,56.5523,56.5523,56.4943,56.4943,298215.0
2024-09-26 15:20:00,58.43,58.46,58.42,58.46,360863.0,56.504,56.533,56.4943,56.533,360863.0
2024-09-26 15:25:00,58.46,58.46,58.4,58.43,333858.0,56.533,56.533,56.475,56.504,333858.0
2024-09-26 15:30:00,58.44,58.45,58.42,58.44,168668.0,56.5136,56.5233,56.4943,56.5136,168668.0
2024-09-26 15:35:00,58.44,58.44,58.4,58.41,333300.0,56.5136,56.5136,56.475,56.4846,333300.0
2024-09-26 15:40:00,58.41,58.43,58.39,58.43,302179.0,56.4846,56.504,56.4653,56.504,302179.0
2024-09-26 15:45:00,58.42,58.43,58.4,58.41,276900.0,56.4943,56.504,56.475,56.4846,276900.0
2024-09-26 15:50:00,58.41,58.41,58.37,58.39,235366.0,56.4846,56.4846,56.446,56.4653,235366.0
2024-09-26 15:55:00,58.4,58.43,58.38,58.39,562148.0,56.475,56.504,56.4556,56.4653,562148.0
2024-09-27 09:30:00,58.51,58.51,58.31,58.45,167350.0,56.5813,56.5813,56.3879,56.5233,167350.0
2024-09-27 09:35:00,58.43,58.44,58.36,58.42,207821.0,56.504,56.5136,56.4363,56.4943,207821.0
2024-09-27 09:40:00,58.42,58.47,58.36,58.42,206439.0,56.4943,56.5427,56.4363,56.4943,206439.0
2024-09-27 09:45:00,58.41,58.51,58.4,58.5,204796.0,56.4846,56.5813,56.475,56.5717,204796.0
2024-09-27 09:50:00,58.51,58.52,58.46,58.5,213490.0,56.5813,56.591,56.533,56.5717,213490.0
2024-09-27 09:55:00,58.5,58.51,58.46,58.48,118966.0,56.5717,56.5813,56.533,56.5523,118966.0
2024-09-27 10:00:00,58.49,58.55,58.45,58.52,146607.0,56.562,56.62,56.5233,56.591,146607.0
2024-09-27 10:05:00,58.51,58.59,58.5,58.57,217203.0,56.5813,56.6587,56.5717,56.6394,217203.0
2024-09-27 10:10:00,58.58,58.59,58.52,58.58,63367.0,56.649,56.6587,56.591,56.649,63367.0
2024-09-27 10:15:00,58.58,58.62,58.55,58.59,110173.0,56.649,56.6877,56.62,56.6587,110173.0
2024-09-27 10:20:00,58.58,58.64,58.58,58.64,93740.0,56.649,56.7071,56.649,56.7071,93740.0
2024-09-27 10:25:00,58.64,58.66,58.61,58.62,72922.0,56.7071,56.7264,56.678,56.6877,72922.0
2024-09-27 10:30:00,58.62,58.63,58.53,58.54,106919.0,56.6877,56.6974,56.6007,56.6103,106919.0
2024-09-27 10:35:00,58.53,58.58,58.52,58.54,88507.0,56.6007,56.649,56.591,56.6103,88507.0
2024-09-27 10:40:00,58.54,58.59,58.53,58.55,53959.0,56.6103,56.6587,56.6007,56.62,53959.0
2024-09-27 10:45:00,58.55,58.59,58.5,58.51,84466.0,56.62,56.6587,56.5717,56.5813,84466.0
2024-09-27 10:50:00,58.51,58.52,58.46,58.51,53052.0,56.5813,56.591,56.533,56.5813,53052.0
2024-09-27 10:55:00,58.5,58.52,58.45,58.46,115409.0,56.5717,56.591,56.5233,56.533,115409.0
2024-09-27 11:00:00,58.45,58.48,58.42,58.44,395423.0,56.5233,56.5523,56.4943,56.5136,395423.0
2024-09-27 11:05:00,58.45,58.46,58.36,58.39,141944.0,56.5233,56.533,56.4363,56.4653,141944.0
2024-09-27 11:10:00,58.39,58.41,58.37,58.39,106442.0,56.4653,56.4846,56.446,56.4653,106442.0
2024-09-27 11:15:00,58.39,58.43,58.36,58.38,133576.0,56.4653,56.504,56.4363,56.4556,133576.0
2024-09-27 11:20:00,58.38,58.43,58.35,58.37,192311.0,56.4556,56.504,56.4266,56.446,192311.0
2024-09-27 11:25:00,58.36,58.41,58.35,58.37,744069.0,56.4363,56.4846,56.4266,56.446,744069.0
2024-09-27 11:30:00,58.37,58.37,58.29,58.32,79877.0,56.446,56.446,56.3686,56.3976,79877.0
2024-09-27 11:35:00,58.32,58.33,58.28,58.3,61256.0,56.3976,56.4073,56.3589,56.3783,61256.0
2024-09-27 11:40:00,58.3,58.35,58.27,58.34,152475.0,56.3783,56.4266,56.3492,56.4169,152475.0
2024-09-27 11:45:00,58.35,58.35,58.31,58.33,55896.0,56.4266,56.4266,56.3879,56.4073,55896.0
2024-09-27 11:50:00,58.32,58.32,58.26,58.29,286498.0,56.3976,56.3976,56.3396,56.3686,286498.0
2024-09-27 11:55:00,58.29,58.3,58.26,58.27,48327.0,56.3686,56.3783,56.3396,56.3492,48327.0
2024-09-27 12:00:00,58.26,58.31,58.23,58.27,56575.0,56.3396,56.3879,56.3106,56.3492,56575.0
2024-09-27 12:05:00,58.27,58.33,58.26,58.29,52345.0,56.3492,56.4073,56.3396,56.3686,52345.0
2024-09-27 12:10:00,58.29,58.3,58.24,58.25,639905.0,56.3686,56.3783,56.3202,56.3299,639905.0
2024-09-27 12:15:00,58.25,58.3,58.25,58.29,64846.0,56.3299,56.3783,56.3299,56.3686,64846.0
2024-09-27 12:20:00,58.3,58.33,58.28,58.3,48460.0,56.3783,56.4073,56.3589,56.3783,48460.0
2024-09-27 12:25:00,58.3,58.4,58.3,58.38,92973.0,56.3783,56.475,56.3783,56.4556,92973.0
2024-09-27 12:30:00,58.38,58.41,58.37,58.39,190001.0,56.4556,56.4846,56.446,56.4653,190001.0
2024-09-27 12:35:00,58.39,58.41,58.38,58.38,83639.0,56.4653,56.4846,56.4556,56.4556,83639.0
2024-09-27 12:40:00,58.39,58.41,58.37,58.41,51336.0,56.4653,56.4846,56.446,56.4846,51336.0
2024-09-27 12:45:00,58.4,58.41,58.37,58.4,103117.0,56.475,56.4846,56.446,56.475,103117.0
2024-09-27 12:50:00,58.4,58.43,58.39,58.43,57752.0,56.475,56.504,56.4653,56.504,57752.0
2024-09-27 12:55:00,58.42,58.44,58.4,58.41,71733.0,56.4943,56.5136,56.475,56.4846,71733.0
2024-09-27 13:00:00,58.41,58.45,58.4,58.45,70758.0,56.4846,56.5233,56.475,56.5233,70758.0
2024-09-27 13:05:00,58.44,58.45,58.35,58.37,75742.0,56.5136,56.5233,56.4266,56.446,75742.0
2024-09-27 13:10:00,58.37,58.4,58.36,58.38,83071.0,56.446,56.475,56.4363,56.4556,83071.0
2024-09-27 13:15:00,58.38,58.39,58.35,58.36,23416.0,56.4556,56.4653,56.4266,56.4363,23416.0
2024-09-27 13:20:00,58.37,58.37,58.34,58.35,42480.0,56.446,56.446,56.4169,56.4266,42480.0
2024-09-27 13:25:00,58.34,58.35,58.32,58.34,217583.0,56.4169,56.4266,56.3976,56.4169,217583.0
2024-09-27 13:30:00,58.34,58.36,58.32,58.35,43201.0,56.4169,56.4363,56.3976,56.4266,43201.0
2024-09-27 13:35:00,58.34,58.35,58.26,58.28,49594.0,56.4169,56.4266,56.3396,56.3589,49594.0
2024-09-27 13:40:00,58.28,58.3,58.26,58.3,51627.0,56.3589,56.3783,56.3396,56.3783,51627.0
2024-09-27 13:45:00,58.3,58.34,58.3,58.34,46073.0,56.3783,56.4169,56.3783,56.4169,46073.0
2024-09-27 13:50:00,58.33,58.39,58.33,58.39,110402.0,56.4073,56.4653,56.4073,56.4653,110402.0
2024-09-27 13:55:00,58.38,58.43,58.38,58.43,62948.0,56.4556,56.504,56.4556,56.504,62948.0
2024-09-27 14:00:00,58.43,58.44,58.4,58.42,72154.0,56.504,56.5136,56.475,56.4943,72154.0
2024-09-27 14:05:00,58.42,58.42,58.37,58.39,100122.0,56.4943,56.4943,56.446,56.4653,100122.0
2024-09-27 14:10:00,58.39,58.41,58.37,58.38,36344.0,56.4653,56.4846,56.446,56.4556,36344.0
2024-09-27 14:15:00,58.38,58.4,58.34,58.36,57123.0,56.4556,56.475,56.4169,56.4363,57123.0
2024-09-27 14:20:00,58.36,58.37,58.35,58.36,65143.0,56.4363,56.446,56.4266,56.4363,65143.0
2024-09-27 14:25:00,58.36,58.37,58.25,58.25,76877.0,56.4363,56.446,56.3299,56.3299,76877.0
2024-09-27 14:30:00,58.25,58.25,58.18,58.23,88813.0,56.3299,56.3299,56.2622,56.3106,88813.0
2024-09-27 14:35:00,58.23,58.26,58.19,58.25,52801.0,56.3106,56.3396,56.2719,56.3299,52801.0
2024-09-27 14:40:00,58.25,58.29,58.24,58.28,54146.0,56.3299,56.3686,56.3202,56.3589,54146.0
2024-09-27 14:45:00,58.28,58.33,58.27,58.32,64240.0,56.3589,56.4073,56.3492,56.3976,64240.0
2024-09-27 14:50:00,58.31,58.33,58.3,58.31,44604.0,56.3879,56.4073,56.3783,56.3879,44604.0
2024-09-27 14:55:00,58.3,58.35,58.3,58.33,47450.0,56.3783,56.4266,56.3783,56.4073,47450.0
2024-09-27 15:00:00,58.32,58.32,58.29,58.32,130264.0,56.3976,56.3976,56.3686,56.3976,130264.0
2024-09-27 15:05:00,58.32,58.32,58.28,58.28,63032.0,56.3976,56.3976,56.3589,56.3589,63032.0
2024-09-27 15:10:00,58.29,58.3,58.26,58.27,109747.0,56.3686,56.3783,56.3396,56.3492,109747.0
2024-09-27 15:15:00,58.27,58.3,58.25,58.27,78112.0,56.3492,56.3783,56.3299,56.3492,78112.0
2024-09-27 15:20:00,58.28,58.3,58.26,58.27,100750.0,56.3589,56.3783,56.3396,56.3492,100750.0
2024-09-27 15:25:00,58.27,58.29,58.26,58.28,41030.0,56.3492,56.3686,56.3396,56.3589,41030.0
2024-09-27 15:30:00,58.28,58.28,58.25,58.28,62555.0,56.3589,56.3589,56.3299,56.3589,62555.0
2024-09-27 15:35:00,58.28,58.31,58.27,58.29,113502.0,56.3589,56.3879,56.3492,56.3686,113502.0
2024-09-27 15:40:00,58.29,58.3,58.26,58.3,111444.0,56.3686,56.3783,56.3396,56.3783,111444.0
2024-09-27 15:45:00,58.3,58.31,58.26,58.26,119534.0,56.3783,56.3879,56.3396,56.3396,119534.0
2024-09-27 15:50:00,58.27,58.28,58.23,58.24,570805.0,56.3492,56.3589,56.3106,56.3202,570805.0
2024-09-27 15:55:00,58.24,58.25,58.22,58.23,1751961.0,56.3202,56.3299,56.3009,56.3106,1751961.0
2024-09-30 09:30:00,58.02,58.08,57.84,57.88,241763.0,56.1075,56.1655,55.9334,55.9721,241763.0
2024-09-30 09:35:00,57.88,57.9,57.8,57.8,236343.0,55.9721,55.9914,55.8947,55.8947,236343.0
2024-09-30 09:40:00,57.81,57.91,57.78,57.9,432527.0,55.9044,56.0011,55.8754,55.9914,432527.0
2024-09-30 09:45:00,57.9,57.95,57.86,57.92,270339.0,55.9914,56.0398,55.9528,56.0108,270339.0
2024-09-30 09:50:00,57.93,58.0,57.93,58.0,83350.0,56.0205,56.0881,56.0205,56.0881,83350.0
2024-09-30 09:55:00,57.99,57.99,57.92,57.93,157792.0,56.0785,56.0785,56.0108,56.0205,157792.0
2024-09-30 10:00:00,57.92,57.94,57.9,57.9,111877.0,56.0108,56.0301,55.9914,55.9914,111877.0
2024-09-30 10:05:00,57.9,57.94,57.83,57.84,401734.0,55.9914,56.0301,55.9238,55.9334,401734.0
2024-09-30 10:10:00,57.84,57.86,57.82,57.82,145594.0,55.9334,55.9528,55.9141,55.9141,145594.0
2024-09-30 10:15:00,57.82,57.82,57.72,57.73,115893.0,55.9141,55.9141,55.8174,55.827,115893.0
2024-09-30 10:20:00,57.73,57.78,57.73,57.73,89006.0,55.827,55.8754,55.827,55.827,89006.0
2024-09-30 10:25:00,57.73,57.76,57.69,57.75,127753.0,55.827,55.8561,55.7884,55.8464,127753.0
2024-09-30 10:30:00,57.76,57.83,57.74,57.83,99476.0,55.8561,55.9238,55.8367,55.9238,99476.0
2024-09-30 10:35:00,57.83,57.88,57.81,57.85,87194.0,55.9238,55.9721,55.9044,55.9431,87194.0
2024-09-30 10:40:00,57.86,57.86,57.82,57.83,145228.0,55.9528,55.9528,55.9141,55.9238,145228.0
2024-09-30 10:45:00,57.83,57.85,57.8,57.82,182763.0,55.9238,55.9431,55.8947,55.9141,182763.0
2024-09-30 10:50:00,57.81,57.82,57.77,57.8,107647.0,55.9044,55.9141,55.8657,55.8947,107647.0
2024-09-30 10:55:00,57.8,57.82,57.7,57.72,107870.0,55.8947,55.9141,55.798,55.8174,107870.0
2024-09-30 11:00:00,57.71,57.74,57.69,57.73,62039.0,55.8077,55.8367,55.7884,55.827,62039.0
2024-09-30 11:05:00,57.73,57.77,57.7,57.71,145948.0,55.827,55.8657,55.798,55.8077,145948.0
2024-09-30 11:10:00,57.71,57.78,57.7,57.75,259658.0,55.8077,55.8754,55.798,55.8464,259658.0
2024-09-30 11:15:00,57.75,57.78,57.73,57.73,75510.0,55.8464,55.8754,55.827,55.827,75510.0
2024-09-30 11:20:00,57.72,57.75,57.67,57.67,85797.0,55.8174,55.8464,55.769,55.769,85797.0
2024-09-30 11:25:00,57.67,57.67,57.6,57.63,148606.0,55.769,55.769,55.7013,55.7303,148606.0
2024-09-30 11:30:00,57.63,57.63,57.57,57.58,244412.0,55.7303,55.7303,55.6723,55.682,244412.0
2024-09-30 11:35:00,57.59,57.59,57.45,57.45,143847.0,55.6917,55.6917,55.5563,55.5563,143847.0
2024-09-30 11:40:00,57.45,57.5,57.4,57.49,138882.0,55.5563,55.6046,55.5079,55.595,138882.0
2024-09-30 11:45:00,57.48,57.53,57.45,57.45,68321.0,55.5853,55.6336,55.5563,55.5563,68321.0
2024-09-30 11:50:00,57.45,57.47,57.42,57.43,221339.0,55.5563,55.5756,55.5273,55.5369,221339.0
2024-09-30 11:55:00,57.43,57.44,57.4,57.4,81320.0,55.5369,55.5466,55.5079,55.5079,81320.0
2024-09-30 12:00:00,57.41,57.48,57.4,57.43,117369.0,55.5176,55.5853,55.5079,55.5369,117369.0
2024-09-30 12:05:00,57.43,57.51,57.4,57.47,96753.0,55.5369,55.6143,55.5079,55.5756,96753.0
2024-09-30 12:10:00,57.48,57.5,57.43,57.49,134692.0,55.5853,55.6046,55.5369,55.595,134692.0
2024-09-30 12:15:00,57.5,57.54,57.49,57.51,31441.0,55.6046,55.6433,55.595,55.6143,31441.0
2024-09-30 12:20:00,57.51,57.53,57.46,57.48,262504.0,55.6143,55.6336,55.5659,55.5853,262504.0
2024-09-30 12:25:00,57.48,57.53,57.47,57.52,35705.0,55.5853,55.6336,55.5756,55.624,35705.0
2024-09-30 12:30:00,57.51,57.51,57.48,57.48,41689.0,55.6143,55.6143,55.5853,55.5853,41689.0
2024-09-30 12:35:00,57.48,57.53,57.48,57.51,33298.0,55.5853,55.6336,55.5853,55.6143,33298.0
2024-09-30 12:40:00,57.52,57.55,57.49,57.54,38413.0,55.624,55.653,55.595,55.6433,38413.0
2024-09-30 12:45:00,57.54,57.58,57.52,57.58,61583.0,55.6433,55.682,55.624,55.682,61583.0
2024-09-30 12:50:00,57.58,57.6,57.56,57.58,34229.0,55.682,55.7013,55.6627,55.682,34229.0
2024-09-30 12:55:00,57.56,57.6,57.56,57.59,61972.0,55.6627,55.7013,55.6627,55.6917,61972.0
2024-09-30 13:00:00,57.58,57.6,57.55,57.56,32560.0,55.682,55.7013,55.653,55.6627,32560.0
2024-09-30 13:05:00,57.56,57.59,57.5,57.51,35351.0,55.6627,55.6917,55.6046,55.6143,35351.0
2024-09-30 13:10:00,57.5,57.52,57.47,57.49,249919.0,55.6046,55.624,55.5756,55.595,249919.0
2024-09-30 13:15:00,57.49,57.53,57.49,57.5,34322.0,55.595,55.6336,55.595,55.6046,34322.0
2024-09-30 13:20:00,57.5,57.52,57.49,57.49,239885.0,55.6046,55.624,55.595,55.595,239885.0
2024-09-30 13:25:00,57.5,57.5,57.45,57.46,126016.0,55.6046,55.6046,55.5563,55.5659,126016.0
2024-09-30 13:30:00,57.45,57.49,57.45,57.48,29980.0,55.5563,55.595,55.5563,55.5853,29980.0
2024-09-30 13:35:00,57.48,57.51,57.47,57.51,55929.0,55.5853,55.6143,55.5756,55.6143,55929.0
2024-09-30 13:40:00,57.51,57.51,57.47,57.5,48755.0,55.6143,55.6143,55.5756,55.6046,48755.0
2024-09-30 13:45:00,57.49,57.51,57.48,57.51,31588.0,55.595,55.6143,55.5853,55.6143,31588.0
2024-09-30 13:50:00,57.52,57.57,57.51,57.57,39940.0,55.624,55.6723,55.6143,55.6723,39940.0
2024-09-30 13:55:00,57.57,57.61,57.54,57.59,129727.0,55.6723,55.711,55.6433,55.6917,129727.0
2024-09-30 14:00:00,57.6,57.61,57.56,57.59,142972.0,55.7013,55.711,55.6627,55.6917,142972.0
2024-09-30 14:05:00,57.59,57.59,57.46,57.55,115608.0,55.6917,55.6917,55.5659,55.653,115608.0
2024-09-30 14:10:00,57.55,57.55,57.42,57.45,131087.0,55.653,55.653,55.5273,55.5563,131087.0
2024-09-30 14:15:00,57.44,57.44,57.34,57.34,72680.0,55.5466,55.5466,55.4499,55.4499,72680.0
2024-09-30 14:20:00,57.34,57.36,57.29,57.3,95672.0,55.4499,55.4692,55.4016,55.4112,95672.0
2024-09-30 14:25:00,57.32,57.35,57.26,57.35,136676.0,55.4306,55.4596,55.3725,55.4596,136676.0
2024-09-30 14:30:00,57.35,57.38,57.32,57.37,141475.0,55.4596,55.4886,55.4306,55.4789,141475.0
2024-09-30 14:35:00,57.37,57.42,57.37,57.42,62897.0,55.4789,55.5273,55.4789,55.5273,62897.0
2024-09-30 14:40:00,57.42,57.44,57.39,57.44,147067.0,55.5273,55.5466,55.4983,55.5466,147067.0
2024-09-30 14:45:00,57.44,57.46,57.44,57.45,34209.0,55.5466,55.5659,55.5466,55.5563,34209.0
2024-09-30 14:50:00,57.45,57.47,57.42,57.46,55051.0,55.5563,55.5756,55.5273,55.5659,55051.0
2024-09-30 14:55:00,57.47,57.47,57.38,57.39,192146.0,55.5756,55.5756,55.4886,55.4983,192146.0
2024-09-30 15:00:00,57.38,57.4,57.34,57.38,50726.0,55.4886,55.5079,55.4499,55.4886,50726.0
2024-09-30 15:05:00,57.38,57.39,57.36,57.38,71618.0,55.4886,55.4983,55.4692,55.4886,71618.0
2024-09-30 15:10:00,57.38,57.38,57.31,57.34,80203.0,55.4886,55.4886,55.4209,55.4499,80203.0
2024-09-30 15:15:00,57.34,57.37,57.34,57.35,126713.0,55.4499,55.4789,55.4499,55.4596,126713.0
2024-09-30 15:20:00,57.36,57.36,57.33,57.34,97050.0,55.4692,55.4692,55.4402,55.4499,97050.0
2024-09-30 15:25:00,57.35,57.36,57.32,57.34,120489.0,55.4596,55.4692,55.4306,55.4499,120489.0
2024-09-30 15:30:00,57.34,57.34,57.31,57.31,209522.0,55.4499,55.4499,55.4209,55.4209,209522.0
2024-09-30 15:35:00,57.31,57.35,57.3,57.35,135836.0,55.4209,55.4596,55.4112,55.4596,135836.0
2024-09-30 15:40:00,57.35,57.35,57.31,57.34,137965.0,55.4596,55.4596,55.4209,55.4499,137965.0
2024-09-30 15:45:00,57.35,57.41,57.35,57.4,146032.0,55.4596,55.5176,55.4596,55.5079,146032.0
2024-09-30 15:50:00,57.4,57.45,57.39,57.43,435347.0,55.5079,55.5563,55.4983,55.5369,435347.0
2024-09-30 15:55:00,57.43,57.44,57.37,57.39,889160.0,55.5369,55.5466,55.4789,55.4983,889160.0
2024-10-01 09:30:00,57.69,57.79,57.58,57.59,1098641.0,55.7884,55.8851,55.682,55.6917,1098641.0
2024-10-01 09:35:00,57.58,57.59,57.37,57.42,210926.0,55.682,55.6917,55.4789,55.5273,210926.0
2024-10-01 09:40:00,57.41,57.44,57.33,57.44,198066.0,55.5176,55.5466,55.4402,55.5466,198066.0
2024-10-01 09:45:00,57.44,57.48,57.38,57.44,406095.0,55.5466,55.5853,55.4886,55.5466,406095.0
2024-10-01 09:50:00,57.44,57.47,57.39,57.44,204492.0,55.5466,55.5756,55.4983,55.5466,204492.0
2024-10-01 09:55:00,57.44,57.54,57.42,57.49,239541.0,55.5466,55.6433,55.5273,55.595,239541.0
2024-10-01 10:00:00,57.48,57.61,57.38,57.6,290692.0,55.5853,55.711,55.4886,55.7013,290692.0
2024-10-01 10:05:00,57.59,57.61,57.33,57.33,146129.0,55.6917,55.711,55.4402,55.4402,146129.0
2024-10-01 10:10:00,57.33,57.35,57.24,57.28,375130.0,55.4402,55.4596,55.3532,55.3919,375130.0
2024-10-01 10:15:00,57.29,57.29,57.17,57.23,310431.0,55.4016,55.4016,55.2855,55.3435,310431.0
2024-10-01 10:20:00,57.22,57.38,57.22,57.29,198555.0,55.3339,55.4886,55.3339,55.4016,198555.0
2024-10-01 10:25:00,57.31,57.32,57.11,57.16,108443.0,55.4209,55.4306,55.2275,55.2758,108443.0
2024-10-01 10:30:00,57.16,57.23,57.08,57.2,146483.0,55.2758,55.3435,55.1985,55.3145,146483.0
2024-10-01 10:35:00,57.2,57.34,57.19,57.33,157350.0,55.3145,55.4499,55.3048,55.4402,157350.0
2024-10-01 10:40:00,57.33,57.44,57.31,57.37,121348.0,55.4402,55.5466,55.4209,55.4789,121348.0
2024-10-01 10:45:00,57.38,57.38,57.28,57.3,69039.0,55.4886,55.4886,55.3919,55.4112,69039.0
2024-10-01 10:50:00,57.3,57.33,57.28,57.3,73135.0,55.4112,55.4402,55.3919,55.4112,73135.0
2024-10-01 10:55:00,57.28,57.35,57.28,57.34,60199.0,55.3919,55.4596,55.3919,55.4499,60199.0
2024-10-01 11:00:00,57.34,57.37,57.29,57.29,62062.0,55.4499,55.4789,55.4016,55.4016,62062.0
2024-10-01 11:05:00,57.28,57.28,57.12,57.12,330840.0,55.3919,55.3919,55.2372,55.2372,330840.0
2024-10-01 11:10:00,57.13,57.2,57.12,57.19,98153.0,55.2468,55.3145,55.2372,55.3048,98153.0
2024-10-01 11:15:00,57.19,57.25,57.17,57.25,209335.0,55.3048,55.3629,55.2855,55.3629,209335.0
2024-10-01 11:20:00,57.25,57.32,57.23,57.28,152090.0,55.3629,55.4306,55.3435,55.3919,152090.0
2024-10-01 11:25:00,57.29,57.37,57.27,57.36,118876.0,55.4016,55.4789,55.3822,55.4692,118876.0
2024-10-01 11:30:00,57.35,57.44,57.34,57.41,208227.0,55.4596,55.5466,55.4499,55.5176,208227.0
2024-10-01 11:35:00,57.4,57.45,57.38,57.44,56946.0,55.5079,55.5563,55.4886,55.5466,56946.0
2024-10-01 11:40:00,57.45,57.5,57.43,57.45,55178.0,55.5563,55.6046,55.5369,55.5563,55178.0
2024-10-01 11:45:00,57.45,57.47,57.4,57.44,215382.0,55.5563,55.5756,55.5079,55.5466,215382.0
2024-10-01 11:50:00,57.44,57.5,57.44,57.48,39478.0,55.5466,55.6046,55.5466,55.5853,39478.0
2024-10-01 11:55:00,57.48,57.5,57.45,57.46,31268.0,55.5853,55.6046,55.5563,55.5659,31268.0
2024-10-01 12:00:00,57.46,57.53,57.44,57.52,72164.0,55.5659,55.6336,55.5466,55.624,72164.0
2024-10-01 12:05:00,57.51,57.57,57.51,57.57,67270.0,55.6143,55.6723,55.6143,55.6723,67270.0
2024-10-01 12:10:00,57.58,57.64,57.56,57.59,165527.0,55.682,55.74,55.6627,55.6917,165527.0
2024-10-01 12:15:00,57.59,57.6,57.55,57.55,68042.0,55.6917,55.7013,55.653,55.653,68042.0
2024-10-01 12:20:00,57.55,57.56,57.51,57.53,36615.0,55.653,55.6627,55.6143,55.6336,36615.0
2024-10-01 12:25:00,57.53,57.55,57.49,57.55,37009.0,55.6336,55.653,55.595,55.653,37009.0
2024-10-01 12:30:00,57.54,57.56,57.43,57.51,251571.0,55.6433,55.6627,55.5369,55.6143,251571.0
2024-10-01 12:35:00,57.51,57.52,57.41,57.42,58402.0,55.6143,55.624,55.5176,55.5273,58402.0
2024-10-01 12:40:00,57.42,57.46,57.39,57.4,392136.0,55.5273,55.5659,55.4983,55.5079,392136.0
2024-10-01 12:45:00,57.4,57.41,57.3,57.31,266058.0,55.5079,55.5176,55.4112,55.4209,266058.0
2024-10-01 12:50:00,57.3,57.48,57.3,57.45,315290.0,55.4112,55.5853,55.4112,55.5563,315290.0
2024-10-01 12:55:00,57.46,57.46,57.4,57.44,49768.0,55.5659,55.5659,55.5079,55.5466,49768.0
2024-10-01 13:00:00,57.43,57.43,57.37,57.37,54257.0,55.5369,55.5369,55.4789,55.4789,54257.0
2024-10-01 13:05:00,57.38,57.38,57.32,57.35,75608.0,55.4886,55.4886,55.4306,55.4596,75608.0
2024-10-01 13:10:00,57.36,57.37,57.28,57.28,227271.0,55.4692,55.4789,55.3919,55.3919,227271.0
2024-10-01 13:15:00,57.28,57.28,57.22,57.23,97082.0,55.3919,55.3919,55.3339,55.3435,97082.0
2024-10-01 13:20:00,57.24,57.26,57.21,57.25,62132.0,55.3532,55.3725,55.3242,55.3629,62132.0
2024-10-01 13:25:00,57.24,57.27,57.22,57.25,70532.0,55.3532,55.3822,55.3339,55.3629,70532.0
2024-10-01 13:30:00,57.25,57.39,57.24,57.36,105450.0,55.3629,55.4983,55.3532,55.4692,105450.0
2024-10-01 13:35:00,57.36,57.36,57.32,57.35,100913.0,55.4692,55.4692,55.4306,55.4596,100913.0
2024-10-01 13:40:00,57.35,57.42,57.34,57.42,48098.0,55.4596,55.5273,55.4499,55.5273,48098.0
2024-10-01 13:45:00,57.42,57.45,57.4,57.42,71754.0,55.5273,55.5563,55.5079,55.5273,71754.0
2024-10-01 13:50:00,57.43,57.47,57.42,57.47,154261.0,55.5369,55.5756,55.5273,55.5756,154261.0
2024-10-01 13:55:00,57.47,57.54,57.47,57.52,46402.0,55.5756,55.6433,55.5756,55.624,46402.0
2024-10-01 14:00:00,57.52,57.59,57.52,57.58,1751275.0,55.624,55.6917,55.624,55.682,1751275.0
2024-10-01 14:05:00,57.58,57.62,57.57,57.6,72983.0,55.682,55.7207,55.6723,55.7013,72983.0
2024-10-01 14:10:00,57.6,57.66,57.58,57.66,35126.0,55.7013,55.7594,55.682,55.7594,35126.0
2024-10-01 14:15:00,57.66,57.7,57.65,57.68,84450.0,55.7594,55.798,55.7497,55.7787,84450.0
2024-10-01 14:20:00,57.68,57.71,57.68,57.71,41158.0,55.7787,55.8077,55.7787,55.8077,41158.0
2024-10-01 14:25:00,57.71,57.76,57.7,57.75,113223.0,55.8077,55.8561,55.798,55.8464,113223.0
2024-10-01 14:30:00,57.75,57.8,57.74,57.79,79395.0,55.8464,55.8947,55.8367,55.8851,79395.0
2024-10-01 14:35:00,57.78,57.8,57.73,57.76,23262.0,55.8754,55.8947,55.827,55.8561,23262.0
2024-10-01 14:40:00,57.77,57.78,57.74,57.75,69678.0,55.8657,55.8754,55.8367,55.8464,69678.0
2024-10-01 14:45:00,57.75,57.77,57.74,57.77,49190.0,55.8464,55.8657,55.8367,55.8657,49190.0
2024-10-01 14:50:00,57.77,57.78,57.71,57.73,158979.0,55.8657,55.8754,55.8077,55.827,158979.0
2024-10-01 14:55:00,57.74,57.78,57.74,57.76,37959.0,55.8367,55.8754,55.8367,55.8561,37959.0
2024-10-01 15:00:00,57.76,57.76,57.73,57.75,53676.0,55.8561,55.8561,55.827,55.8464,53676.0
2024-10-01 15:05:00,57.76,57.79,57.73,57.79,46907.0,55.8561,55.8851,55.827,55.8851,46907.0
2024-10-01 15:10:00,57.79,57.79,57.74,57.75,69102.0,55.8851,55.8851,55.8367,55.8464,69102.0
2024-10-01 15:15:00,57.74,57.77,57.7,57.72,44432.0,55.8367,55.8657,55.798,55.8174,44432.0
2024-10-01 15:20:00,57.72,57.75,57.71,57.73,70407.0,55.8174,55.8464,55.8077,55.827,70407.0
2024-10-01 15:25:00,57.73,57.77,57.73,57.76,42826.0,55.827,55.8657,55.827,55.8561,42826.0
2024-10-01 15:30:00,57.76,57.76,57.7,57.71,44021.0,55.8561,55.8561,55.798,55.8077,44021.0
2024-10-01 15:35:00,57.71,57.72,57.66,57.7,49260.0,55.8077,55.8174,55.7594,55.798,49260.0
2024-10-01 15:40:00,57.71,57.73,57.7,57.71,99569.0,55.8077,55.827,55.798,55.8077,99569.0
2024-10-01 15:45:00,57.71,57.71,57.68,57.69,114367.0,55.8077,55.8077,55.7787,55.7884,114367.0
2024-10-01 15:50:00,57.69,57.73,57.68,57.72,133830.0,55.7884,55.827,55.7787,55.8174,133830.0
2024-10-01 15:55:00,57.72,57.77,57.71,57.77,515131.0,55.8174,55.8657,55.8077,55.8657,515131.0
2024-10-02 09:30:00,58.77,58.79,58.47,58.59,365083.0,56.8328,56.8521,56.5427,56.6587,365083.0
2024-10-02 09:35:00,58.58,58.65,58.44,58.47,107093.0,56.649,56.7167,56.5136,56.5427,107093.0
2024-10-02 09:40:00,58.48,58.5,58.3,58.31,220934.0,56.5523,56.5717,56.3783,56.3879,220934.0
2024-10-02 09:45:00,58.3,58.5,58.29,58.5,293500.0,56.3783,56.5717,56.3686,56.5717,293500.0
2024-10-02 09:50:00,58.53,58.57,58.43,58.47,151527.0,56.6007,56.6394,56.504,56.5427,151527.0
2024-10-02 09:55:00,58.46,58.49,58.41,58.42,99329.0,56.533,56.562,56.4846,56.4943,99329.0
2024-10-02 10:00:00,58.42,58.6,58.42,58.57,159882.0,56.4943,56.6684,56.4943,56.6394,159882.0
2024-10-02 10:05:00,58.57,58.61,58.55,58.55,90524.0,56.6394,56.678,56.62,56.62,90524.0
2024-10-02 10:10:00,58.55,58.68,58.5,58.53,162379.0,56.62,56.7457,56.5717,56.6007,162379.0
2024-10-02 10:15:00,58.52,58.65,58.51,58.64,139452.0,56.591,56.7167,56.5813,56.7071,139452.0
2024-10-02 10:20:00,58.65,58.67,58.43,58.43,166626.0,56.7167,56.7361,56.504,56.504,166626.0
2024-10-02 10:25:00,58.4,58.46,58.37,58.42,111085.0,56.475,56.533,56.446,56.4943,111085.0
2024-10-02 10:30:00,58.41,58.51,58.39,58.43,87290.0,56.4846,56.5813,56.4653,56.504,87290.0
2024-10-02 10:35:00,58.4,58.47,58.37,58.45,158028.0,56.475,56.5427,56.446,56.5233,158028.0
2024-10-02 10:40:00,58.44,58.49,58.43,58.44,79618.0,56.5136,56.562,56.504,56.5136,79618.0
2024-10-02 10:45:00,58.44,58.57,58.41,58.57,273930.0,56.5136,56.6394,56.4846,56.6394,273930.0
2024-10-02 10:50:00,58.57,58.57,58.44,58.44,185312.0,56.6394,56.6394,56.5136,56.5136,185312.0
2024-10-02 10:55:00,58.44,58.45,58.32,58.33,154193.0,56.5136,56.5233,56.3976,56.4073,154193.0
2024-10-02 11:00:00,58.32,58.42,58.3,58.39,111867.0,56.3976,56.4943,56.3783,56.4653,111867.0
2024-10-02 11:05:00,58.39,58.43,58.3,58.36,224145.0,56.4653,56.504,56.3783,56.4363,224145.0
2024-10-02 11:10:00,58.36,58.4,58.32,58.32,164332.0,56.4363,56.475,56.3976,56.3976,164332.0
2024-10-02 11:15:00,58.32,58.47,58.31,58.45,468807.0,56.3976,56.5427,56.3879,56.5233,468807.0
2024-10-02 11:20:00,58.45,58.45,58.36,58.4,662244.0,56.5233,56.5233,56.4363,56.475,662244.0
2024-10-02 11:25:00,58.39,58.48,58.37,58.44,2891362.0,56.4653,56.5523,56.446,56.5136,2891362.0
2024-10-02 11:30:00,58.44,58.55,58.43,58.55,187550.0,56.5136,56.62,56.504,56.62,187550.0
2024-10-02 11:35:00,58.55,58.58,58.47,58.48,132187.0,56.62,56.649,56.5427,56.5523,132187.0
2024-10-02 11:40:00,58.48,58.5,58.44,58.49,95644.0,56.5523,56.5717,56.5136,56.562,95644.0
2024-10-02 11:45:00,58.49,58.58,58.48,58.58,78692.0,56.562,56.649,56.5523,56.649,78692.0
2024-10-02 11:50:00,58.58,58.59,58.53,58.58,64815.0,56.649,56.6587,56.6007,56.649,64815.0
2024-10-02 11:55:00,58.55,58.57,58.5,58.56,75794.0,56.62,56.6394,56.5717,56.6297,75794.0
2024-10-02 12:00:00,58.56,58.63,58.55,58.63,1022368.0,56.6297,56.6974,56.62,56.6974,1022368.0
2024-10-02 12:05:00,58.64,58.74,58.63,58.67,194784.0,56.7071,56.8038,56.6974,56.7361,194784.0
2024-10-02 12:10:00,58.66,58.7,58.66,58.66,77348.0,56.7264,56.7651,56.7264,56.7264,77348.0
2024-10-02 12:15:00,58.67,58.69,58.64,58.65,69308.0,56.7361,56.7554,56.7071,56.7167,69308.0
2024-10-02 12:20:00,58.64,58.7,58.61,58.69,63864.0,56.7071,56.7651,56.678,56.7554,63864.0
2024-10-02 12:25:00,58.7,58.71,58.64,58.65,87310.0,56.7651,56.7747,56.7071,56.7167,87310.0
2024-10-02 12:30:00,58.66,58.66,58.59,58.59,59618.0,56.7264,56.7264,56.6587,56.6587,59618.0
2024-10-02 12:35:00,58.6,58.62,58.58,58.61,66865.0,56.6684,56.6877,56.649,56.678,66865.0
2024-10-02 12:40:00,58.61,58.64,58.59,58.61,203755.0,56.678,56.7071,56.6587,56.678,203755.0
2024-10-02 12:45:00,58.61,58.67,58.6,58.62,97633.0,56.678,56.7361,56.6684,56.6877,97633.0
2024-10-02 12:50:00,58.62,58.63,58.59,58.61,68156.0,56.6877,56.6974,56.6587,56.678,68156.0
2024-10-02 12:55:00,58.61,58.61,58.5,58.51,78092.0,56.678,56.678,56.5717,56.5813,78092.0
2024-10-02 13:00:00,58.5,58.55,58.5,58.53,69627.0,56.5717,56.62,56.5717,56.6007,69627.0
2024-10-02 13:05:00,58.52,58.53,58.5,58.51,64166.0,56.591,56.6007,56.5717,56.5813,64166.0
2024-10-02 13:10:00,58.51,58.52,58.46,58.5,88589.0,56.5813,56.591,56.533,56.5717,88589.0
2024-10-02 13:15:00,58.5,58.5,58.46,58.48,56109.0,56.5717,56.5717,56.533,56.5523,56109.0
2024-10-02 13:20:00,58.47,58.5,58.46,58.47,330281.0,56.5427,56.5717,56.533,56.5427,330281.0
2024-10-02 13:25:00,58.47,58.56,58.46,58.54,62330.0,56.5427,56.6297,56.533,56.6103,62330.0
2024-10-02 13:30:00,58.53,58.54,58.43,58.43,134869.0,56.6007,56.6103,56.504,56.504,134869.0
2024-10-02 13:35:00,58.42,58.53,58.4,58.51,74261.0,56.4943,56.6007,56.475,56.5813,74261.0
2024-10-02 13:40:00,58.51,58.53,58.5,58.52,56146.0,56.5813,56.6007,56.5717,56.591,56146.0
2024-10-02 13:45:00,58.51,58.57,58.5,58.57,58834.0,56.5813,56.6394,56.5717,56.6394,58834.0
2024-10-02 13:50:00,58.57,58.6,58.56,58.59,92699.0,56.6394,56.6684,56.6297,56.6587,92699.0
2024-10-02 13:55:00,58.59,58.61,58.57,58.6,80623.0,56.6587,56.678,56.6394,56.6684,80623.0
2024-10-02 14:00:00,58.59,58.61,58.57,58.59,132884.0,56.6587,56.678,56.6394,56.6587,132884.0
2024-10-02 14:05:00,58.59,58.6,58.55,58.6,187282.0,56.6587,56.6684,56.62,56.6684,187282.0
2024-10-02 14:10:00,58.6,58.6,58.56,58.58,159381.0,56.6684,56.6684,56.6297,56.649,159381.0
2024-10-02 14:15:00,58.59,58.63,58.58,58.62,234640.0,56.6587,56.6974,56.649,56.6877,234640.0
2024-10-02 14:20:00,58.62,58.63,58.58,58.61,151606.0,56.6877,56.6974,56.649,56.678,151606.0
2024-10-02 14:25:00,58.61,58.63,58.51,58.57,258218.0,56.678,56.6974,56.5813,56.6394,258218.0
2024-10-02 14:30:00,58.57,58.61,58.53,58.61,105115.0,56.6394,56.678,56.6007,56.678,105115.0
2024-10-02 14:35:00,58.61,58.61,58.57,58.57,156431.0,56.678,56.678,56.6394,56.6394,156431.0
2024-10-02 14:40:00,58.57,58.6,58.56,58.58,41877.0,56.6394,56.6684,56.6297,56.649,41877.0
2024-10-02 14:45:00,58.58,58.6,58.55,58.58,55081.0,56.649,56.6684,56.62,56.649,55081.0
2024-10-02 14:50:00,58.58,58.59,58.56,58.58,134206.0,56.649,56.6587,56.6297,56.649,134206.0
2024-10-02 14:55:00,58.59,58.63,58.59,58.62,58458.0,56.6587,56.6974,56.6587,56.6877,58458.0
2024-10-02 15:00:00,58.62,58.62,58.56,58.56,51720.0,56.6877,56.6877,56.6297,56.6297,51720.0
2024-10-02 15:05:00,58.56,58.62,58.55,58.6,58456.0,56.6297,56.6877,56.62,56.6684,58456.0
2024-10-02 15:10:00,58.59,58.61,58.59,58.61,93203.0,56.6587,56.678,56.6587,56.678,93203.0
2024-10-02 15:15:00,58.61,58.62,58.6,58.6,72430.0,56.678,56.6877,56.6684,56.6684,72430.0
2024-10-02 15:20:00,58.61,58.65,58.61,58.64,139475.0,56.678,56.7167,56.678,56.7071,139475.0
2024-10-02 15:25:00,58.65,58.65,58.63,58.64,82118.0,56.7167,56.7167,56.6974,56.7071,82118.0
2024-10-02 15:30:00,58.65,58.65,58.62,58.64,87312.0,56.7167,56.7167,56.6877,56.7071,87312.0
2024-10-02 15:35:00,58.65,58.68,58.65,58.67,86878.0,56.7167,56.7457,56.7167,56.7361,86878.0
2024-10-02 15:40:00,58.67,58.74,58.66,58.72,130942.0,56.7361,56.8038,56.7264,56.7844,130942.0
2024-10-02 15:45:00,58.73,58.74,58.71,58.74,108858.0,56.7941,56.8038,56.7747,56.8038,108858.0
2024-10-02 15:50:00,58.74,58.74,58.71,58.73,111208.0,56.8038,56.8038,56.7747,56.7941,111208.0
2024-10-02 15:55:00,58.73,58.79,58.72,58.77,542338.0,56.7941,56.8521,56.7844,56.8328,542338.0
2024-10-03 09:30:00,57.7,57.85,57.67,57.85,288230.0,55.798,55.9431,55.769,55.9431,288230.0
2024-10-03 09:35:00,57.84,57.88,57.8,57.8,75067.0,55.9334,55.9721,55.8947,55.8947,75067.0
2024-10-03 09:40:00,57.79,57.91,57.74,57.9,138414.0,55.8851,56.0011,55.8367,55.9914,138414.0
2024-10-03 09:45:00,57.9,58.03,57.87,58.02,225711.0,55.9914,56.1172,55.9624,56.1075,225711.0
2024-10-03 09:50:00,58.01,58.1,57.96,58.06,134853.0,56.0978,56.1849,56.0495,56.1462,134853.0
2024-10-03 09:55:00,58.06,58.13,58.05,58.07,90283.0,56.1462,56.2139,56.1365,56.1558,90283.0
2024-10-03 10:00:00,58.07,58.12,58.04,58.12,146578.0,56.1558,56.2042,56.1268,56.2042,146578.0
2024-10-03 10:05:00,58.12,58.23,58.12,58.23,77980.0,56.2042,56.3106,56.2042,56.3106,77980.0
2024-10-03 10:10:00,58.22,58.24,58.02,58.1,97932.0,56.3009,56.3202,56.1075,56.1849,97932.0
2024-10-03 10:15:00,58.1,58.19,58.08,58.11,73806.0,56.1849,56.2719,56.1655,56.1945,73806.0
2024-10-03 10:20:00,58.11,58.11,57.96,58.04,197069.0,56.1945,56.1945,56.0495,56.1268,197069.0
2024-10-03 10:25:00,58.03,58.07,58.02,58.02,143632.0,56.1172,56.1558,56.1075,56.1075,143632.0
2024-10-03 10:30:00,58.02,58.06,57.96,58.03,94829.0,56.1075,56.1462,56.0495,56.1172,94829.0
2024-10-03 10:35:00,58.02,58.03,57.84,57.86,142593.0,56.1075,56.1172,55.9334,55.9528,142593.0
2024-10-03 10:40:00,57.85,57.87,57.74,57.83,161819.0,55.9431,55.9624,55.8367,55.9238,161819.0
2024-10-03 10:45:00,57.82,57.9,57.81,57.85,134322.0,55.9141,55.9914,55.9044,55.9431,134322.0
2024-10-03 10:50:00,57.86,57.93,57.86,57.89,179083.0,55.9528,56.0205,55.9528,55.9818,179083.0
2024-10-03 10:55:00,57.9,57.9,57.76,57.76,121569.0,55.9914,55.9914,55.8561,55.8561,121569.0
2024-10-03 11:00:00,57.76,57.84,57.75,57.81,76638.0,55.8561,55.9334,55.8464,55.9044,76638.0
2024-10-03 11:05:00,57.81,57.9,57.8,57.85,39526.0,55.9044,55.9914,55.8947,55.9431,39526.0
2024-10-03 11:10:00,57.83,57.88,57.81,57.88,105982.0,55.9238,55.9721,55.9044,55.9721,105982.0
2024-10-03 11:15:00,57.89,57.97,57.89,57.94,42462.0,55.9818,56.0591,55.9818,56.0301,42462.0
2024-10-03 11:20:00,57.94,57.99,57.92,57.98,95117.0,56.0301,56.0785,56.0108,56.0688,95117.0
2024-10-03 11:25:00,57.98,58.0,57.94,58.0,108214.0,56.0688,56.0881,56.0301,56.0881,108214.0
2024-10-03 11:30:00,58.0,58.04,57.97,58.03,82433.0,56.0881,56.1268,56.0591,56.1172,82433.0
2024-10-03 11:35:00,58.02,58.03,57.99,58.0,162382.0,56.1075,56.1172,56.0785,56.0881,162382.0
2024-10-03 11:40:00,58.0,58.05,57.98,58.0,117228.0,56.0881,56.1365,56.0688,56.0881,117228.0
2024-10-03 11:45:00,58.01,58.04,57.99,58.02,110817.0,56.0978,56.1268,56.0785,56.1075,110817.0
2024-10-03 11:50:00,58.04,58.07,58.03,58.05,32355.0,56.1268,56.1558,56.1172,56.1365,32355.0
2024-10-03 11:55:00,58.05,58.05,57.98,57.98,147362.0,56.1365,56.1365,56.0688,56.0688,147362.0
2024-10-03 12:00:00,57.99,58.01,57.98,58.0,39615.0,56.0785,56.0978,56.0688,56.0881,39615.0
2024-10-03 12:05:00,58.0,58.04,57.99,58.04,43974.0,56.0881,56.1268,56.0785,56.1268,43974.0
2024-10-03 12:10:00,58.03,58.1,58.03,58.09,112924.0,56.1172,56.1849,56.1172,56.1752,112924.0
2024-10-03 12:15:00,58.08,58.1,58.06,58.1,29270.0,56.1655,56.1849,56.1462,56.1849,29270.0
2024-10-03 12:20:00,58.09,58.12,58.08,58.12,37308.0,56.1752,56.2042,56.1655,56.2042,37308.0
2024-10-03 12:25:00,58.12,58.13,58.1,58.12,57530.0,56.2042,56.2139,56.1849,56.2042,57530.0
2024-10-03 12:30:00,58.11,58.15,58.08,58.14,180026.0,56.1945,56.2332,56.1655,56.2235,180026.0
2024-10-03 12:35:00,58.14,58.22,58.11,58.2,94538.0,56.2235,56.3009,56.1945,56.2816,94538.0
2024-10-03 12:40:00,58.19,58.19,58.11,58.12,56498.0,56.2719,56.2719,56.1945,56.2042,56498.0
2024-10-03 12:45:00,58.12,58.12,58.03,58.04,257600.0,56.2042,56.2042,56.1172,56.1268,257600.0
2024-10-03 12:50:00,58.04,58.04,57.97,57.99,94219.0,56.1268,56.1268,56.0591,56.0785,94219.0
2024-10-03 12:55:00,57.98,58.04,57.98,58.0,57776.0,56.0688,56.1268,56.0688,56.0881,57776.0
2024-10-03 13:00:00,57.99,58.01,57.93,57.95,76004.0,56.0785,56.0978,56.0205,56.0398,76004.0
2024-10-03 13:05:00,57.95,58.0,57.94,58.0,23220.0,56.0398,56.0881,56.0301,56.0881,23220.0
2024-10-03 13:10:00,57.99,58.02,57.95,57.95,38348.0,56.0785,56.1075,56.0398,56.0398,38348.0
2024-10-03 13:15:00,57.96,57.97,57.93,57.95,33806.0,56.0495,56.0591,56.0205,56.0398,33806.0
2024-10-03 13:20:00,57.95,58.04,57.95,58.03,118634.0,56.0398,56.1268,56.0398,56.1172,118634.0
2024-10-03 13:25:00,58.03,58.07,57.98,57.98,131654.0,56.1172,56.1558,56.0688,56.0688,131654.0
2024-10-03 13:30:00,57.97,58.04,57.97,58.03,48723.0,56.0591,56.1268,56.0591,56.1172,48723.0
2024-10-03 13:35:00,58.04,58.05,57.97,57.98,47994.0,56.1268,56.1365,56.0591,56.0688,47994.0
2024-10-03 13:40:00,57.97,58.0,57.93,58.0,66683.0,56.0591,56.0881,56.0205,56.0881,66683.0
2024-10-03 13:45:00,57.99,58.02,57.98,57.98,41598.0,56.0785,56.1075,56.0688,56.0688,41598.0
2024-10-03 13:50:00,57.98,58.01,57.97,58.0,47133.0,56.0688,56.0978,56.0591,56.0881,47133.0
2024-10-03 13:55:00,58.0,58.02,57.99,58.0,73907.0,56.0881,56.1075,56.0785,56.0881,73907.0
2024-10-03 14:00:00,58.01,58.02,57.98,58.0,113611.0,56.0978,56.1075,56.0688,56.0881,113611.0
2024-10-03 14:05:00,58.01,58.03,58.0,58.02,53892.0,56.0978,56.1172,56.0881,56.1075,53892.0
2024-10-03 14:10:00,58.03,58.06,58.02,58.05,64770.0,56.1172,56.1462,56.1075,56.1365,64770.0
2024-10-03 14:15:00,58.05,58.08,58.03,58.08,36410.0,56.1365,56.1655,56.1172,56.1655,36410.0
2024-10-03 14:20:00,58.08,58.09,58.01,58.07,83945.0,56.1655,56.1752,56.0978,56.1558,83945.0
2024-10-03 14:25:00,58.07,58.09,58.04,58.07,66488.0,56.1558,56.1752,56.1268,56.1558,66488.0
2024-10-03 14:30:00,58.07,58.07,58.04,58.06,43293.0,56.1558,56.1558,56.1268,56.1462,43293.0
2024-10-03 14:35:00,58.07,58.09,58.05,58.08,183145.0,56.1558,56.1752,56.1365,56.1655,183145.0
2024-10-03 14:40:00,58.08,58.11,58.07,58.1,333938.0,56.1655,56.1945,56.1558,56.1849,333938.0
2024-10-03 14:45:00,58.1,58.11,58.07,58.08,55888.0,56.1849,56.1945,56.1558,56.1655,55888.0
2024-10-03 14:50:00,58.08,58.09,58.05,58.07,78094.0,56.1655,56.1752,56.1365,56.1558,78094.0
2024-10-03 14:55:00,58.07,58.09,58.04,58.04,58953.0,56.1558,56.1752,56.1268,56.1268,58953.0
2024-10-03 15:00:00,58.04,58.04,58.02,58.04,59491.0,56.1268,56.1268,56.1075,56.1268,59491.0
2024-10-03 15:05:00,58.05,58.05,58.0,58.0,74003.0,56.1365,56.1365,56.0881,56.0881,74003.0
2024-10-03 15:10:00,58.0,58.0,57.98,57.98,55302.0,56.0881,56.0881,56.0688,56.0688,55302.0
2024-10-03 15:15:00,57.98,57.99,57.97,57.98,31991.0,56.0688,56.0785,56.0591,56.0688,31991.0
2024-10-03 15:20:00,57.98,58.02,57.98,58.01,92795.0,56.0688,56.1075,56.0688,56.0978,92795.0
2024-10-03 15:25:00,58.01,58.02,57.98,57.99,90662.0,56.0978,56.1075,56.0688,56.0785,90662.0
2024-10-03 15:30:00,57.98,58.02,57.98,58.02,94720.0,56.0688,56.1075,56.0688,56.1075,94720.0
2024-10-03 15:35:00,58.01,58.02,57.98,58.0,54559.0,56.0978,56.1075,56.0688,56.0881,54559.0
2024-10-03 15:40:00,58.0,58.0,57.95,57.96,149760.0,56.0881,56.0881,56.0398,56.0495,149760.0
2024-10-03 15:45:00,57.95,57.99,57.94,57.98,66861.0,56.0398,56.0785,56.0301,56.0688,66861.0
2024-10-03 15:50:00,57.98,58.0,57.94,57.96,148817.0,56.0688,56.0881,56.0301,56.0495,148817.0
2024-10-03 15:55:00,57.96,58.03,57.96,58.0,153817.0,56.0495,56.1172,56.0495,56.0881,153817.0
2024-10-04 09:30:00,58.47,58.47,58.2,58.24,321193.0,56.5427,56.5427,56.2816,56.3202,321193.0
2024-10-04 09:35:00,58.26,58.44,58.25,58.37,308076.0,56.3396,56.5136,56.3299,56.446,308076.0
2024-10-04 09:40:00,58.37,58.42,58.35,58.37,77075.0,56.446,56.4943,56.4266,56.446,77075.0
2024-10-04 09:45:00,58.38,58.39,58.31,58.33,182283.0,56.4556,56.4653,56.3879,56.4073,182283.0
2024-10-04 09:50:00,58.32,58.37,58.26,58.27,210789.0,56.3976,56.446,56.3396,56.3492,210789.0
2024-10-04 09:55:00,58.27,58.32,58.23,58.28,118977.0,56.3492,56.3976,56.3106,56.3589,118977.0
2024-10-04 10:00:00,58.28,58.29,58.21,58.29,293424.0,56.3589,56.3686,56.2912,56.3686,293424.0
2024-10-04 10:05:00,58.29,58.4,58.28,58.33,291183.0,56.3686,56.475,56.3589,56.4073,291183.0
2024-10-04 10:10:00,58.32,58.42,58.29,58.41,138505.0,56.3976,56.4943,56.3686,56.4846,138505.0
2024-10-04 10:15:00,58.41,58.5,58.4,58.44,74819.0,56.4846,56.5717,56.475,56.5136,74819.0
2024-10-04 10:20:00,58.43,58.44,58.34,58.36,139928.0,56.504,56.5136,56.4169,56.4363,139928.0
2024-10-04 10:25:00,58.37,58.4,58.31,58.31,104504.0,56.446,56.475,56.3879,56.3879,104504.0
2024-10-04 10:30:00,58.31,58.33,58.26,58.29,240637.0,56.3879,56.4073,56.3396,56.3686,240637.0
2024-10-04 10:35:00,58.29,58.33,58.22,58.23,76789.0,56.3686,56.4073,56.3009,56.3106,76789.0
2024-10-04 10:40:00,58.23,58.31,58.23,58.3,87231.0,56.3106,56.3879,56.3106,56.3783,87231.0
2024-10-04 10:45:00,58.31,58.35,58.28,58.33,49126.0,56.3879,56.4266,56.3589,56.4073,49126.0
2024-10-04 10:50:00,58.33,58.4,58.32,58.34,182678.0,56.4073,56.475,56.3976,56.4169,182678.0
2024-10-04 10:55:00,58.35,58.36,58.29,58.33,47565.0,56.4266,56.4363,56.3686,56.4073,47565.0
2024-10-04 11:00:00,58.32,58.35,58.28,58.29,89149.0,56.3976,56.4266,56.3589,56.3686,89149.0
2024-10-04 11:05:00,58.3,58.35,58.29,58.3,68935.0,56.3783,56.4266,56.3686,56.3783,68935.0
2024-10-04 11:10:00,58.31,58.33,58.28,58.29,44497.0,56.3879,56.4073,56.3589,56.3686,44497.0
2024-10-04 11:15:00,58.29,58.32,58.26,58.27,59754.0,56.3686,56.3976,56.3396,56.3492,59754.0
2024-10-04 11:20:00,58.26,58.27,58.19,58.2,31941.0,56.3396,56.3492,56.2719,56.2816,31941.0
2024-10-04 11:25:00,58.19,58.2,58.16,58.18,62589.0,56.2719,56.2816,56.2429,56.2622,62589.0
2024-10-04 11:30:00,58.18,58.2,58.15,58.2,56561.0,56.2622,56.2816,56.2332,56.2816,56561.0
2024-10-04 11:35:00,58.2,58.25,58.19,58.25,41953.0,56.2816,56.3299,56.2719,56.3299,41953.0
2024-10-04 11:40:00,58.25,58.34,58.25,58.31,164260.0,56.3299,56.4169,56.3299,56.3879,164260.0
2024-10-04 11:45:00,58.31,58.33,58.24,58.25,87850.0,56.3879,56.4073,56.3202,56.3299,87850.0
2024-10-04 11:50:00,58.26,58.31,58.25,58.3,83230.0,56.3396,56.3879,56.3299,56.3783,83230.0
2024-10-04 11:55:00,58.31,58.34,58.3,58.34,32699.0,56.3879,56.4169,56.3783,56.4169,32699.0
2024-10-04 12:00:00,58.35,58.36,58.32,58.34,16529.0,56.4266,56.4363,56.3976,56.4169,16529.0
2024-10-04 12:05:00,58.33,58.35,58.27,58.28,68864.0,56.4073,56.4266,56.3492,56.3589,68864.0
2024-10-04 12:10:00,58.27,58.32,58.27,58.29,42234.0,56.3492,56.3976,56.3492,56.3686,42234.0
2024-10-04 12:15:00,58.28,58.32,58.28,58.31,45197.0,56.3589,56.3976,56.3589,56.3879,45197.0
2024-10-04 12:20:00,58.31,58.31,58.26,58.27,44902.0,56.3879,56.3879,56.3396,56.3492,44902.0
2024-10-04 12:25:00,58.26,58.28,58.24,58.27,109227.0,56.3396,56.3589,56.3202,56.3492,109227.0
2024-10-04 12:30:00,58.26,58.27,58.23,58.25,120771.0,56.3396,56.3492,56.3106,56.3299,120771.0
2024-10-04 12:35:00,58.25,58.33,58.24,58.33,36916.0,56.3299,56.4073,56.3202,56.4073,36916.0
2024-10-04 12:40:00,58.33,58.34,58.3,58.33,44027.0,56.4073,56.4169,56.3783,56.4073,44027.0
2024-10-04 12:45:00,58.34,58.36,58.32,58.35,61933.0,56.4169,56.4363,56.3976,56.4266,61933.0
2024-10-04 12:50:00,58.35,58.35,58.3,58.33,28223.0,56.4266,56.4266,56.3783,56.4073,28223.0
2024-10-04 12:55:00,58.33,58.36,58.32,58.34,45953.0,56.4073,56.4363,56.3976,56.4169,45953.0
2024-10-04 13:00:00,58.33,58.35,58.29,58.35,39953.0,56.4073,56.4266,56.3686,56.4266,39953.0
2024-10-04 13:05:00,58.35,58.35,58.31,58.33,55869.0,56.4266,56.4266,56.3879,56.4073,55869.0
2024-10-04 13:10:00,58.33,58.36,58.32,58.35,158029.0,56.4073,56.4363,56.3976,56.4266,158029.0
2024-10-04 13:15:00,58.35,58.37,58.35,58.37,93065.0,56.4266,56.446,56.4266,56.446,93065.0
2024-10-04 13:20:00,58.37,58.41,58.37,58.4,67993.0,56.446,56.4846,56.446,56.475,67993.0
2024-10-04 13:25:00,58.4,58.41,58.38,58.39,98792.0,56.475,56.4846,56.4556,56.4653,98792.0
2024-10-04 13:30:00,58.39,58.4,58.37,58.38,34809.0,56.4653,56.475,56.446,56.4556,34809.0
2024-10-04 13:35:00,58.38,58.38,58.28,58.33,99998.0,56.4556,56.4556,56.3589,56.4073,99998.0
2024-10-04 13:40:00,58.33,58.4,58.32,58.4,50106.0,56.4073,56.475,56.3976,56.475,50106.0
2024-10-04 13:45:00,58.4,58.4,58.34,58.35,134119.0,56.475,56.475,56.4169,56.4266,134119.0
2024-10-04 13:50:00,58.36,58.36,58.3,58.32,34362.0,56.4363,56.4363,56.3783,56.3976,34362.0
2024-10-04 13:55:00,58.32,58.34,58.31,58.32,37282.0,56.3976,56.4169,56.3879,56.3976,37282.0
2024-10-04 14:00:00,58.31,58.33,58.3,58.33,52482.0,56.3879,56.4073,56.3783,56.4073,52482.0
2024-10-04 14:05:00,58.33,58.34,58.31,58.33,25489.0,56.4073,56.4169,56.3879,56.4073,25489.0
2024-10-04 14:10:00,58.32,58.33,58.3,58.32,61072.0,56.3976,56.4073,56.3783,56.3976,61072.0
2024-10-04 14:15:00,58.32,58.35,58.3,58.33,26507.0,56.3976,56.4266,56.3783,56.4073,26507.0
2024-10-04 14:20:00,58.33,58.35,58.32,58.34,23005.0,56.4073,56.4266,56.3976,56.4169,23005.0
2024-10-04 14:25:00,58.35,58.37,58.34,58.36,42685.0,56.4266,56.446,56.4169,56.4363,42685.0
2024-10-04 14:30:00,58.36,58.37,58.34,58.37,17959.0,56.4363,56.446,56.4169,56.446,17959.0
2024-10-04 14:35:00,58.37,58.38,58.35,58.37,38611.0,56.446,56.4556,56.4266,56.446,38611.0
2024-10-04 14:40:00,58.37,58.38,58.33,58.34,270356.0,56.446,56.4556,56.4073,56.4169,270356.0
2024-10-04 14:45:00,58.34,58.36,58.33,58.36,114194.0,56.4169,56.4363,56.4073,56.4363,114194.0
2024-10-04 14:50:00,58.36,58.4,58.35,58.37,93677.0,56.4363,56.475,56.4266,56.446,93677.0
2024-10-04 14:55:00,58.38,58.4,58.37,58.38,111180.0,56.4556,56.475,56.446,56.4556,111180.0
2024-10-04 15:00:00,58.39,58.39,58.36,58.37,75974.0,56.4653,56.4653,56.4363,56.446,75974.0
2024-10-04 15:05:00,58.37,58.38,58.36,58.38,122495.0,56.446,56.4556,56.4363,56.4556,122495.0
2024-10-04 15:10:00,58.38,58.38,58.35,58.36,69596.0,56.4556,56.4556,56.4266,56.4363,69596.0
2024-10-04 15:15:00,58.36,58.36,58.33,58.36,93768.0,56.4363,56.4363,56.4073,56.4363,93768.0
2024-10-04 15:20:00,58.36,58.39,58.35,58.38,98910.0,56.4363,56.4653,56.4266,56.4556,98910.0
2024-10-04 15:25:00,58.38,58.4,58.37,58.39,86009.0,56.4556,56.475,56.446,56.4653,86009.0
2024-10-04 15:30:00,58.38,58.44,58.38,58.44,100496.0,56.4556,56.5136,56.4556,56.5136,100496.0
2024-10-04 15:35:00,58.43,58.45,58.41,58.44,148980.0,56.504,56.5233,56.4846,56.5136,148980.0
2024-10-04 15:40:00,58.45,58.5,58.44,58.47,212811.0,56.5233,56.5717,56.5136,56.5427,212811.0
2024-10-04 15:45:00,58.47,58.49,58.45,58.48,98771.0,56.5427,56.562,56.5233,56.5523,98771.0
2024-10-04 15:50:00,58.48,58.52,58.48,58.52,115516.0,56.5523,56.591,56.5523,56.591,115516.0
2024-10-04 15:55:00,58.51,58.52,58.49,58.52,216681.0,56.5813,56.591,56.562,56.591,216681.0
2024-10-07 09:30:00,58.88,58.93,58.76,58.85,219473.0,56.9391,56.9875,56.8231,56.9101,219473.0
2024-10-07 09:35:00,58.86,58.95,58.79,58.93,80694.0,56.9198,57.0068,56.8521,56.9875,80694.0
2024-10-07 09:40:00,58.92,58.93,58.83,58.87,107954.0,56.9778,56.9875,56.8908,56.9295,107954.0
2024-10-07 09:45:00,58.87,58.92,58.84,58.92,86406.0,56.9295,56.9778,56.9005,56.9778,86406.0
2024-10-07 09:50:00,58.91,58.96,58.84,58.87,84155.0,56.9682,57.0165,56.9005,56.9295,84155.0
2024-10-07 09:55:00,58.88,58.9,58.83,58.89,70798.0,56.9391,56.9585,56.8908,56.9488,70798.0
2024-10-07 10:00:00,58.89,58.92,58.87,58.92,112696.0,56.9488,56.9778,56.9295,56.9778,112696.0
2024-10-07 10:05:00,58.92,58.93,58.86,58.88,42676.0,56.9778,56.9875,56.9198,56.9391,42676.0
2024-10-07 10:10:00,58.89,58.96,58.87,58.95,68050.0,56.9488,57.0165,56.9295,57.0068,68050.0
2024-10-07 10:15:00,58.96,58.96,58.85,58.85,68598.0,57.0165,57.0165,56.9101,56.9101,68598.0
2024-10-07 10:20:00,58.85,58.87,58.83,58.85,41963.0,56.9101,56.9295,56.8908,56.9101,41963.0
2024-10-07 10:25:00,58.85,58.85,58.81,58.83,36294.0,56.9101,56.9101,56.8714,56.8908,36294.0
2024-10-07 10:30:00,58.82,58.82,58.73,58.78,59436.0,56.8811,56.8811,56.7941,56.8424,59436.0
2024-10-07 10:35:00,58.78,58.8,58.72,58.75,75076.0,56.8424,56.8618,56.7844,56.8134,75076.0
2024-10-07 10:40:00,58.75,58.81,58.73,58.76,48353.0,56.8134,56.8714,56.7941,56.8231,48353.0
2024-10-07 10:45:00,58.76,58.78,58.74,58.75,74728.0,56.8231,56.8424,56.8038,56.8134,74728.0
2024-10-07 10:50:00,58.75,58.77,58.72,58.74,110616.0,56.8134,56.8328,56.7844,56.8038,110616.0
2024-10-07 10:55:00,58.74,58.76,58.67,58.67,68900.0,56.8038,56.8231,56.7361,56.7361,68900.0
2024-10-07 11:00:00,58.67,58.69,58.63,58.66,194982.0,56.7361,56.7554,56.6974,56.7264,194982.0
2024-10-07 11:05:00,58.66,58.67,58.56,58.59,156361.0,56.7264,56.7361,56.6297,56.6587,156361.0
2024-10-07 11:10:00,58.59,58.61,58.55,58.61,53915.0,56.6587,56.678,56.62,56.678,53915.0
2024-10-07 11:15:00,58.6,58.66,58.59,58.66,49181.0,56.6684,56.7264,56.6587,56.7264,49181.0
2024-10-07 11:20:00,58.66,58.69,58.65,58.67,80392.0,56.7264,56.7554,56.7167,56.7361,80392.0
2024-10-07 11:25:00,58.68,58.74,58.68,58.7,35950.0,56.7457,56.8038,56.7457,56.7651,35950.0
2024-10-07 11:30:00,58.7,58.73,58.68,58.73,44315.0,56.7651,56.7941,56.7457,56.7941,44315.0
2024-10-07 11:35:00,58.74,58.75,58.69,58.7,34270.0,56.8038,56.8134,56.7554,56.7651,34270.0
2024-10-07 11:40:00,58.7,58.74,58.64,58.65,49074.0,56.7651,56.8038,56.7071,56.7167,49074.0
2024-10-07 11:45:00,58.64,58.67,58.64,58.65,23467.0,56.7071,56.7361,56.7071,56.7167,23467.0
2024-10-07 11:50:00,58.67,58.69,58.64,58.69,28673.0,56.7361,56.7554,56.7071,56.7554,28673.0
2024-10-07 11:55:00,58.7,58.75,58.66,58.73,54099.0,56.7651,56.8134,56.7264,56.7941,54099.0
2024-10-07 12:00:00,58.74,58.77,58.72,58.73,41575.0,56.8038,56.8328,56.7844,56.7941,41575.0
2024-10-07 12:05:00,58.73,58.75,58.71,58.73,39064.0,56.7941,56.8134,56.7747,56.7941,39064.0
2024-10-07 12:10:00,58.73,58.75,58.7,58.75,109816.0,56.7941,56.8134,56.7651,56.8134,109816.0
2024-10-07 12:15:00,58.74,58.76,58.73,58.76,45090.0,56.8038,56.8231,56.7941,56.8231,45090.0
2024-10-07 12:20:00,58.76,58.77,58.74,58.75,44764.0,56.8231,56.8328,56.8038,56.8134,44764.0
2024-10-07 12:25:00,58.75,58.75,58.72,58.73,31725.0,56.8134,56.8134,56.7844,56.7941,31725.0
2024-10-07 12:30:00,58.73,58.75,58.71,58.74,76853.0,56.7941,56.8134,56.7747,56.8038,76853.0
2024-10-07 12:35:00,58.75,58.79,58.75,58.76,44493.0,56.8134,56.8521,56.8134,56.8231,44493.0
2024-10-07 12:40:00,58.75,58.77,58.74,58.77,61626.0,56.8134,56.8328,56.8038,56.8328,61626.0
2024-10-07 12:45:00,58.77,58.78,58.74,58.78,89059.0,56.8328,56.8424,56.8038,56.8424,89059.0
2024-10-07 12:50:00,58.78,58.81,58.76,58.8,37848.0,56.8424,56.8714,56.8231,56.8618,37848.0
2024-10-07 12:55:00,58.8,58.84,58.8,58.84,49580.0,56.8618,56.9005,56.8618,56.9005,49580.0
2024-10-07 13:00:00,58.85,58.88,58.83,58.87,72474.0,56.9101,56.9391,56.8908,56.9295,72474.0
2024-10-07 13:05:00,58.87,58.88,58.86,58.88,35135.0,56.9295,56.9391,56.9198,56.9391,35135.0
2024-10-07 13:10:00,58.89,58.9,58.86,58.89,95899.0,56.9488,56.9585,56.9198,56.9488,95899.0
2024-10-07 13:15:00,58.89,58.92,58.88,58.91,70602.0,56.9488,56.9778,56.9391,56.9682,70602.0
2024-10-07 13:20:00,58.91,58.92,58.88,58.9,27104.0,56.9682,56.9778,56.9391,56.9585,27104.0
2024-10-07 13:25:00,58.9,58.94,58.88,58.92,50909.0,56.9585,56.9972,56.9391,56.9778,50909.0
2024-10-07 13:30:00,58.92,58.95,58.9,58.93,56059.0,56.9778,57.0068,56.9585,56.9875,56059.0
2024-10-07 13:35:00,58.93,58.98,58.92,58.97,40684.0,56.9875,57.0358,56.9778,57.0262,40684.0
2024-10-07 13:40:00,58.97,58.99,58.96,58.98,90519.0,57.0262,57.0455,57.0165,57.0358,90519.0
2024-10-07 13:45:00,58.98,58.98,58.95,58.96,56710.0,57.0358,57.0358,57.0068,57.0165,56710.0
2024-10-07 13:50:00,58.96,58.96,58.89,58.89,49248.0,57.0165,57.0165,56.9488,56.9488,49248.0
2024-10-07 13:55:00,58.89,58.95,58.88,58.94,118648.0,56.9488,57.0068,56.9391,56.9972,118648.0
2024-10-07 14:00:00,58.94,58.94,58.88,58.89,145290.0,56.9972,56.9972,56.9391,56.9488,145290.0
2024-10-07 14:05:00,58.89,58.9,58.85,58.85,160723.0,56.9488,56.9585,56.9101,56.9101,160723.0
2024-10-07 14:10:00,58.86,58.87,58.85,58.86,106056.0,56.9198,56.9295,56.9101,56.9198,106056.0
2024-10-07 14:15:00,58.87,58.87,58.84,58.86,63922.0,56.9295,56.9295,56.9005,56.9198,63922.0
2024-10-07 14:20:00,58.86,58.87,58.85,58.85,68697.0,56.9198,56.9295,56.9101,56.9101,68697.0
2024-10-07 14:25:00,58.85,58.87,58.83,58.83,105070.0,56.9101,56.9295,56.8908,56.8908,105070.0
2024-10-07 14:30:00,58.82,58.84,58.71,58.8,189564.0,56.8811,56.9005,56.7747,56.8618,189564.0
2024-10-07 14:35:00,58.8,58.82,58.74,58.8,120527.0,56.8618,56.8811,56.8038,56.8618,120527.0
2024-10-07 14:40:00,58.8,58.84,58.78,58.79,102328.0,56.8618,56.9005,56.8424,56.8521,102328.0
2024-10-07 14:45:00,58.78,58.78,58.64,58.67,325940.0,56.8424,56.8424,56.7071,56.7361,325940.0
2024-10-07 14:50:00,58.67,58.69,58.61,58.63,77492.0,56.7361,56.7554,56.678,56.6974,77492.0
2024-10-07 14:55:00,58.63,58.65,58.59,58.6,78584.0,56.6974,56.7167,56.6587,56.6684,78584.0
2024-10-07 15:00:00,58.6,58.61,58.57,58.6,103124.0,56.6684,56.678,56.6394,56.6684,103124.0
2024-10-07 15:05:00,58.6,58.65,58.59,58.65,60453.0,56.6684,56.7167,56.6587,56.7167,60453.0
2024-10-07 15:10:00,58.65,58.65,58.62,58.65,93632.0,56.7167,56.7167,56.6877,56.7167,93632.0
2024-10-07 15:15:00,58.64,58.69,58.64,58.68,97427.0,56.7071,56.7554,56.7071,56.7457,97427.0
2024-10-07 15:20:00,58.68,58.76,58.67,58.74,124673.0,56.7457,56.8231,56.7361,56.8038,124673.0
2024-10-07 15:25:00,58.74,58.77,58.73,58.75,91119.0,56.8038,56.8328,56.7941,56.8134,91119.0
2024-10-07 15:30:00,58.75,58.76,58.71,58.76,139567.0,56.8134,56.8231,56.7747,56.8231,139567.0
2024-10-07 15:35:00,58.76,58.83,58.75,58.82,145529.0,56.8231,56.8908,56.8134,56.8811,145529.0
2024-10-07 15:40:00,58.82,58.84,58.79,58.84,401467.0,56.8811,56.9005,56.8521,56.9005,401467.0
2024-10-07 15:45:00,58.84,58.92,58.83,58.92,123773.0,56.9005,56.9778,56.8908,56.9778,123773.0
2024-10-07 15:50:00,58.91,59.0,58.91,58.98,251330.0,56.9682,57.0552,56.9682,57.0358,251330.0
2024-10-07 15:55:00,58.98,58.98,58.87,58.93,645929.0,57.0358,57.0358,56.9295,56.9875,645929.0
2024-10-08 09:30:00,57.57,57.68,57.49,57.54,358218.0,55.6723,55.7787,55.595,55.6433,358218.0
2024-10-08 09:35:00,57.54,57.73,57.54,57.62,201269.0,55.6433,55.827,55.6433,55.7207,201269.0
2024-10-08 09:40:00,57.62,57.62,57.53,57.59,992605.0,55.7207,55.7207,55.6336,55.6917,992605.0
2024-10-08 09:45:00,57.58,57.59,57.48,57.52,247521.0,55.682,55.6917,55.5853,55.624,247521.0
2024-10-08 09:50:00,57.52,57.52,57.41,57.48,327370.0,55.624,55.624,55.5176,55.5853,327370.0
2024-10-08 09:55:00,57.48,57.53,57.41,57.53,114639.0,55.5853,55.6336,55.5176,55.6336,114639.0
2024-10-08 10:00:00,57.53,57.61,57.49,57.59,202270.0,55.6336,55.711,55.595,55.6917,202270.0
2024-10-08 10:05:00,57.59,57.6,57.53,57.6,253875.0,55.6917,55.7013,55.6336,55.7013,253875.0
2024-10-08 10:10:00,57.59,57.61,57.51,57.55,209203.0,55.6917,55.711,55.6143,55.653,209203.0
2024-10-08 10:15:00,57.55,57.55,57.44,57.51,167691.0,55.653,55.653,55.5466,55.6143,167691.0
2024-10-08 10:20:00,57.51,57.55,57.44,57.46,333898.0,55.6143,55.653,55.5466,55.5659,333898.0
2024-10-08 10:25:00,57.46,57.48,57.44,57.47,164160.0,55.5659,55.5853,55.5466,55.5756,164160.0
2024-10-08 10:30:00,57.47,57.48,57.43,57.47,223086.0,55.5756,55.5853,55.5369,55.5756,223086.0
2024-10-08 10:35:00,57.47,57.5,57.43,57.49,110410.0,55.5756,55.6046,55.5369,55.595,110410.0
2024-10-08 10:40:00,57.49,57.56,57.48,57.53,201557.0,55.595,55.6627,55.5853,55.6336,201557.0
2024-10-08 10:45:00,57.54,57.58,57.51,57.56,127440.0,55.6433,55.682,55.6143,55.6627,127440.0
2024-10-08 10:50:00,57.56,57.64,57.54,57.62,127779.0,55.6627,55.74,55.6433,55.7207,127779.0
2024-10-08 10:55:00,57.62,57.67,57.61,57.65,142411.0,55.7207,55.769,55.711,55.7497,142411.0
2024-10-08 11:00:00,57.65,57.66,57.58,57.65,79078.0,55.7497,55.7594,55.682,55.7497,79078.0
2024-10-08 11:05:00,57.65,57.65,57.59,57.59,55407.0,55.7497,55.7497,55.6917,55.6917,55407.0
2024-10-08 11:10:00,57.6,57.6,57.57,57.59,58918.0,55.7013,55.7013,55.6723,55.6917,58918.0
2024-10-08 11:15:00,57.59,57.59,57.54,57.54,52444.0,55.6917,55.6917,55.6433,55.6433,52444.0
2024-10-08 11:20:00,57.54,57.58,57.5,57.5,146354.0,55.6433,55.682,55.6046,55.6046,146354.0
2024-10-08 11:25:00,57.5,57.5,57.45,57.46,99512.0,55.6046,55.6046,55.5563,55.5659,99512.0
2024-10-08 11:30:00,57.48,57.49,57.47,57.47,149588.0,55.5853,55.595,55.5756,55.5756,149588.0
2024-10-08 11:35:00,57.47,57.5,57.45,57.5,173532.0,55.5756,55.6046,55.5563,55.6046,173532.0
2024-10-08 11:40:00,57.5,57.52,57.48,57.51,56238.0,55.6046,55.624,55.5853,55.6143,56238.0
2024-10-08 11:45:00,57.51,57.58,57.5,57.58,58259.0,55.6143,55.682,55.6046,55.682,58259.0
2024-10-08 11:50:00,57.58,57.68,57.58,57.67,99565.0,55.682,55.7787,55.682,55.769,99565.0
2024-10-08 11:55:00,57.67,57.69,57.64,57.69,158914.0,55.769,55.7884,55.74,55.7884,158914.0
2024-10-08 12:00:00,57.69,57.69,57.62,57.62,102372.0,55.7884,55.7884,55.7207,55.7207,102372.0
2024-10-08 12:05:00,57.62,57.64,57.58,57.6,111796.0,55.7207,55.74,55.682,55.7013,111796.0
2024-10-08 12:10:00,57.6,57.61,57.56,57.6,72081.0,55.7013,55.711,55.6627,55.7013,72081.0
2024-10-08 12:15:00,57.59,57.63,57.59,57.63,54583.0,55.6917,55.7303,55.6917,55.7303,54583.0
2024-10-08 12:20:00,57.63,57.64,57.54,57.54,60583.0,55.7303,55.74,55.6433,55.6433,60583.0
2024-10-08 12:25:00,57.55,57.61,57.52,57.59,50610.0,55.653,55.711,55.624,55.6917,50610.0
2024-10-08 12:30:00,57.59,57.62,57.57,57.58,107001.0,55.6917,55.7207,55.6723,55.682,107001.0
2024-10-08 12:35:00,57.58,57.61,57.58,57.59,66631.0,55.682,55.711,55.682,55.6917,66631.0
2024-10-08 12:40:00,57.59,57.6,57.52,57.53,72347.0,55.6917,55.7013,55.624,55.6336,72347.0
2024-10-08 12:45:00,57.53,57.54,57.47,57.49,112625.0,55.6336,55.6433,55.5756,55.595,112625.0
2024-10-08 12:50:00,57.5,57.53,57.49,57.52,90358.0,55.6046,55.6336,55.595,55.624,90358.0
2024-10-08 12:55:00,57.51,57.53,57.5,57.53,25870.0,55.6143,55.6336,55.6046,55.6336,25870.0
2024-10-08 13:00:00,57.52,57.52,57.45,57.45,66274.0,55.624,55.624,55.5563,55.5563,66274.0
2024-10-08 13:05:00,57.44,57.46,57.39,57.4,109059.0,55.5466,55.5659,55.4983,55.5079,109059.0
2024-10-08 13:10:00,57.4,57.43,57.38,57.43,108600.0,55.5079,55.5369,55.4886,55.5369,108600.0
2024-10-08 13:15:00,57.43,57.43,57.33,57.35,118882.0,55.5369,55.5369,55.4402,55.4596,118882.0
2024-10-08 13:20:00,57.35,57.42,57.34,57.41,105391.0,55.4596,55.5273,55.4499,55.5176,105391.0
2024-10-08 13:25:00,57.42,57.42,57.37,57.4,212432.0,55.5273,55.5273,55.4789,55.5079,212432.0
2024-10-08 13:30:00,57.4,57.46,57.39,57.46,154153.0,55.5079,55.5659,55.4983,55.5659,154153.0
2024-10-08 13:35:00,57.46,57.48,57.46,57.47,113223.0,55.5659,55.5853,55.5659,55.5756,113223.0
2024-10-08 13:40:00,57.47,57.47,57.45,57.46,142917.0,55.5756,55.5756,55.5563,55.5659,142917.0
2024-10-08 13:45:00,57.46,57.46,57.39,57.4,178863.0,55.5659,55.5659,55.4983,55.5079,178863.0
2024-10-08 13:50:00,57.39,57.43,57.38,57.43,138794.0,55.4983,55.5369,55.4886,55.5369,138794.0
2024-10-08 13:55:00,57.43,57.45,57.41,57.41,133079.0,55.5369,55.5563,55.5176,55.5176,133079.0
2024-10-08 14:00:00,57.41,57.44,57.38,57.41,168394.0,55.5176,55.5466,55.4886,55.5176,168394.0
2024-10-08 14:05:00,57.41,57.43,57.39,57.41,142449.0,55.5176,55.5369,55.4983,55.5176,142449.0
2024-10-08 14:10:00,57.41,57.43,57.4,57.41,446476.0,55.5176,55.5369,55.5079,55.5176,446476.0
2024-10-08 14:15:00,57.41,57.41,57.37,57.39,84964.0,55.5176,55.5176,55.4789,55.4983,84964.0
2024-10-08 14:20:00,57.4,57.4,57.34,57.36,184091.0,55.5079,55.5079,55.4499,55.4692,184091.0
2024-10-08 14:25:00,57.36,57.4,57.34,57.4,215803.0,55.4692,55.5079,55.4499,55.5079,215803.0
2024-10-08 14:30:00,57.4,57.42,57.37,57.41,178248.0,55.5079,55.5273,55.4789,55.5176,178248.0
2024-10-08 14:35:00,57.41,57.44,57.4,57.43,262176.0,55.5176,55.5466,55.5079,55.5369,262176.0
2024-10-08 14:40:00,57.43,57.46,57.42,57.44,189549.0,55.5369,55.5659,55.5273,55.5466,189549.0
2024-10-08 14:45:00,57.43,57.43,57.41,57.42,240574.0,55.5369,55.5369,55.5176,55.5273,240574.0
2024-10-08 14:50:00,57.42,57.43,57.4,57.41,190883.0,55.5273,55.5369,55.5079,55.5176,190883.0
2024-10-08 14:55:00,57.41,57.41,57.38,57.39,98674.0,55.5176,55.5176,55.4886,55.4983,98674.0
2024-10-08 15:00:00,57.38,57.39,57.26,57.27,278990.0,55.4886,55.4983,55.3725,55.3822,278990.0
2024-10-08 15:05:00,57.27,57.27,57.16,57.18,132767.0,55.3822,55.3822,55.2758,55.2952,132767.0
2024-10-08 15:10:00,57.18,57.24,57.17,57.24,135864.0,55.2952,55.3532,55.2855,55.3532,135864.0
2024-10-08 15:15:00,57.25,57.27,57.23,57.26,40263.0,55.3629,55.3822,55.3435,55.3725,40263.0
2024-10-08 15:20:00,57.25,57.28,57.23,57.27,110748.0,55.3629,55.3919,55.3435,55.3822,110748.0
2024-10-08 15:25:00,57.27,57.29,57.23,57.25,37617.0,55.3822,55.4016,55.3435,55.3629,37617.0
2024-10-08 15:30:00,57.24,57.32,57.24,57.32,74476.0,55.3532,55.4306,55.3532,55.4306,74476.0
2024-10-08 15:35:00,57.32,57.39,57.3,57.38,53264.0,55.4306,55.4983,55.4112,55.4886,53264.0
2024-10-08 15:40:00,57.39,57.39,57.34,57.35,54928.0,55.4983,55.4983,55.4499,55.4596,54928.0
2024-10-08 15:45:00,57.36,57.45,57.36,57.44,55956.0,55.4692,55.5563,55.4692,55.5466,55956.0
2024-10-08 15:50:00,57.44,57.59,57.43,57.58,212279.0,55.5466,55.6917,55.5369,55.682,212279.0
2024-10-08 15:55:00,57.57,57.66,57.56,57.58,553719.0,55.6723,55.7594,55.6627,55.682,553719.0
2024-10-09 09:30:00,56.85,56.94,56.84,56.85,156885.0,54.9761,55.0631,54.9664,54.9761,156885.0
2024-10-09 09:35:00,56.85,56.97,56.84,56.97,113573.0,54.9761,55.0921,54.9664,55.0921,113573.0
2024-10-09 09:40:00,56.96,57.05,56.96,57.02,117573.0,55.0824,55.1695,55.0824,55.1405,117573.0
2024-10-09 09:45:00,57.02,57.15,57.0,57.12,219686.0,55.1405,55.2662,55.1211,55.2372,219686.0
2024-10-09 09:50:00,57.13,57.17,57.09,57.13,80897.0,55.2468,55.2855,55.2081,55.2468,80897.0
2024-10-09 09:55:00,57.13,57.16,57.06,57.11,52586.0,55.2468,55.2758,55.1791,55.2275,52586.0
2024-10-09 10:00:00,57.12,57.15,57.08,57.09,77484.0,55.2372,55.2662,55.1985,55.2081,77484.0
2024-10-09 10:05:00,57.08,57.12,57.04,57.12,55725.0,55.1985,55.2372,55.1598,55.2372,55725.0
2024-10-09 10:10:00,57.13,57.2,57.12,57.13,103765.0,55.2468,55.3145,55.2372,55.2468,103765.0
2024-10-09 10:15:00,57.13,57.18,57.1,57.18,467383.0,55.2468,55.2952,55.2178,55.2952,467383.0
2024-10-09 10:20:00,57.18,57.19,57.12,57.16,107484.0,55.2952,55.3048,55.2372,55.2758,107484.0
2024-10-09 10:25:00,57.16,57.21,57.15,57.2,54388.0,55.2758,55.3242,55.2662,55.3145,54388.0
2024-10-09 10:30:00,57.2,57.2,57.13,57.15,127960.0,55.3145,55.3145,55.2468,55.2662,127960.0
2024-10-09 10:35:00,57.13,57.14,57.09,57.12,77288.0,55.2468,55.2565,55.2081,55.2372,77288.0
2024-10-09 10:40:00,57.11,57.12,57.06,57.07,70800.0,55.2275,55.2372,55.1791,55.1888,70800.0
2024-10-09 10:45:00,57.07,57.09,57.02,57.09,90502.0,55.1888,55.2081,55.1405,55.2081,90502.0
2024-10-09 10:50:00,57.1,57.13,57.08,57.13,79747.0,55.2178,55.2468,55.1985,55.2468,79747.0
2024-10-09 10:55:00,57.13,57.23,57.12,57.23,48893.0,55.2468,55.3435,55.2372,55.3435,48893.0
2024-10-09 11:00:00,57.24,57.28,57.24,57.27,57447.0,55.3532,55.3919,55.3532,55.3822,57447.0
2024-10-09 11:05:00,57.28,57.43,57.27,57.43,326450.0,55.3919,55.5369,55.3822,55.5369,326450.0
2024-10-09 11:10:00,57.43,57.43,57.31,57.32,151485.0,55.5369,55.5369,55.4209,55.4306,151485.0
2024-10-09 11:15:00,57.33,57.33,57.24,57.31,125966.0,55.4402,55.4402,55.3532,55.4209,125966.0
2024-10-09 11:20:00,57.31,57.36,57.3,57.34,106248.0,55.4209,55.4692,55.4112,55.4499,106248.0
2024-10-09 11:25:00,57.33,57.41,57.32,57.33,131412.0,55.4402,55.5176,55.4306,55.4402,131412.0
2024-10-09 11:30:00,57.33,57.4,57.32,57.38,165147.0,55.4402,55.5079,55.4306,55.4886,165147.0
2024-10-09 11:35:00,57.37,57.41,57.35,57.39,157425.0,55.4789,55.5176,55.4596,55.4983,157425.0
2024-10-09 11:40:00,57.39,57.45,57.39,57.4,91157.0,55.4983,55.5563,55.4983,55.5079,91157.0
2024-10-09 11:45:00,57.4,57.44,57.38,57.42,69674.0,55.5079,55.5466,55.4886,55.5273,69674.0
2024-10-09 11:50:00,57.42,57.44,57.36,57.37,61455.0,55.5273,55.5466,55.4692,55.4789,61455.0
2024-10-09 11:55:00,57.37,57.44,57.37,57.43,738444.0,55.4789,55.5466,55.4789,55.5369,738444.0
2024-10-09 12:00:00,57.44,57.44,57.34,57.35,87511.0,55.5466,55.5466,55.4499,55.4596,87511.0
2024-10-09 12:05:00,57.35,57.41,57.34,57.38,73830.0,55.4596,55.5176,55.4499,55.4886,73830.0
2024-10-09 12:10:00,57.39,57.41,57.38,57.39,2808177.0,55.4983,55.5176,55.4886,55.4983,2808177.0
2024-10-09 12:15:00,57.39,57.4,57.33,57.34,55522.0,55.4983,55.5079,55.4402,55.4499,55522.0
2024-10-09 12:20:00,57.34,57.38,57.33,57.37,61838.0,55.4499,55.4886,55.4402,55.4789,61838.0
2024-10-09 12:25:00,57.38,57.46,57.37,57.42,422345.0,55.4886,55.5659,55.4789,55.5273,422345.0
2024-10-09 12:30:00,57.42,57.42,57.37,57.4,2728791.0,55.5273,55.5273,55.4789,55.5079,2728791.0
2024-10-09 12:35:00,57.4,57.4,57.38,57.39,75266.0,55.5079,55.5079,55.4886,55.4983,75266.0
2024-10-09 12:40:00,57.4,57.41,57.38,57.4,66319.0,55.5079,55.5176,55.4886,55.5079,66319.0
2024-10-09 12:45:00,57.4,57.41,57.37,57.39,44020.0,55.5079,55.5176,55.4789,55.4983,44020.0
2024-10-09 12:50:00,57.4,57.42,57.33,57.35,121693.0,55.5079,55.5273,55.4402,55.4596,121693.0
2024-10-09 12:55:00,57.35,57.37,57.34,57.36,45745.0,55.4596,55.4789,55.4499,55.4692,45745.0
2024-10-09 13:00:00,57.36,57.38,57.33,57.34,110837.0,55.4692,55.4886,55.4402,55.4499,110837.0
2024-10-09 13:05:00,57.34,57.37,57.33,57.36,91195.0,55.4499,55.4789,55.4402,55.4692,91195.0
2024-10-09 13:10:00,57.36,57.37,57.34,57.35,71512.0,55.4692,55.4789,55.4499,55.4596,71512.0
2024-10-09 13:15:00,57.34,57.37,57.31,57.32,121659.0,55.4499,55.4789,55.4209,55.4306,121659.0
2024-10-09 13:20:00,57.32,57.33,57.27,57.28,151423.0,55.4306,55.4402,55.3822,55.3919,151423.0
2024-10-09 13:25:00,57.27,57.3,57.27,57.29,51440.0,55.3822,55.4112,55.3822,55.4016,51440.0
2024-10-09 13:30:00,57.29,57.31,57.28,57.3,121342.0,55.4016,55.4209,55.3919,55.4112,121342.0
2024-10-09 13:35:00,57.3,57.32,57.29,57.3,126550.0,55.4112,55.4306,55.4016,55.4112,126550.0
2024-10-09 13:40:00,57.3,57.34,57.3,57.31,88531.0,55.4112,55.4499,55.4112,55.4209,88531.0
2024-10-09 13:45:00,57.32,57.33,57.31,57.32,17762.0,55.4306,55.4402,55.4209,55.4306,17762.0
2024-10-09 13:50:00,57.32,57.32,57.24,57.28,112531.0,55.4306,55.4306,55.3532,55.3919,112531.0
2024-10-09 13:55:00,57.28,57.32,57.27,57.31,42757.0,55.3919,55.4306,55.3822,55.4209,42757.0
2024-10-09 14:00:00,57.31,57.32,57.29,57.32,26336.0,55.4209,55.4306,55.4016,55.4306,26336.0
2024-10-09 14:05:00,57.32,57.36,57.3,57.34,33283.0,55.4306,55.4692,55.4112,55.4499,33283.0
2024-10-09 14:10:00,57.33,57.4,57.33,57.39,474741.0,55.4402,55.5079,55.4402,55.4983,474741.0
2024-10-09 14:15:00,57.39,57.39,57.34,57.37,48588.0,55.4983,55.4983,55.4499,55.4789,48588.0
2024-10-09 14:20:00,57.37,57.38,57.35,57.37,37402.0,55.4789,55.4886,55.4596,55.4789,37402.0
2024-10-09 14:25:00,57.38,57.45,57.37,57.44,40111.0,55.4886,55.5563,55.4789,55.5466,40111.0
2024-10-09 14:30:00,57.43,57.45,57.39,57.4,24855.0,55.5369,55.5563,55.4983,55.5079,24855.0
2024-10-09 14:35:00,57.39,57.4,57.36,57.38,27322.0,55.4983,55.5079,55.4692,55.4886,27322.0
2024-10-09 14:40:00,57.38,57.4,57.37,57.4,37842.0,55.4886,55.5079,55.4789,55.5079,37842.0
2024-10-09 14:45:00,57.4,57.41,57.37,57.38,28918.0,55.5079,55.5176,55.4789,55.4886,28918.0
2024-10-09 14:50:00,57.38,57.38,57.33,57.36,34512.0,55.4886,55.4886,55.4402,55.4692,34512.0
2024-10-09 14:55:00,57.36,57.36,57.32,57.33,48142.0,55.4692,55.4692,55.4306,55.4402,48142.0
2024-10-09 15:00:00,57.33,57.36,57.33,57.36,74832.0,55.4402,55.4692,55.4402,55.4692,74832.0
2024-10-09 15:05:00,57.36,57.37,57.34,57.36,65649.0,55.4692,55.4789,55.4499,55.4692,65649.0
2024-10-09 15:10:00,57.36,57.42,57.36,57.41,42312.0,55.4692,55.5273,55.4692,55.5176,42312.0
2024-10-09 15:15:00,57.41,57.42,57.39,57.4,39958.0,55.5176,55.5273,55.4983,55.5079,39958.0
2024-10-09 15:20:00,57.4,57.43,57.4,57.41,144436.0,55.5079,55.5369,55.5079,55.5176,144436.0
2024-10-09 15:25:00,57.41,57.42,57.4,57.4,26299.0,55.5176,55.5273,55.5079,55.5079,26299.0
2024-10-09 15:30:00,57.41,57.45,57.4,57.44,90448.0,55.5176,55.5563,55.5079,55.5466,90448.0
2024-10-09 15:35:00,57.44,57.46,57.42,57.43,125065.0,55.5466,55.5659,55.5273,55.5369,125065.0
2024-10-09 15:40:00,57.43,57.44,57.37,57.37,138896.0,55.5369,55.5466,55.4789,55.4789,138896.0
2024-10-09 15:45:00,57.37,57.38,57.33,57.38,310949.0,55.4789,55.4886,55.4402,55.4886,310949.0
2024-10-09 15:50:00,57.38,57.41,57.37,57.39,203095.0,55.4886,55.5176,55.4789,55.4983,203095.0
2024-10-09 15:55:00,57.39,57.39,57.29,57.29,370311.0,55.4983,55.4983,55.4016,55.4016,370311.0
2024-10-10 09:30:00,57.36,57.4,57.2,57.2,174057.0,55.4692,55.5079,55.3145,55.3145,174057.0
2024-10-10 09:35:00,57.19,57.23,57.11,57.11,147645.0,55.3048,55.3435,55.2275,55.2275,147645.0
2024-10-10 09:40:00,57.1,57.16,57.06,57.07,103365.0,55.2178,55.2758,55.1791,55.1888,103365.0
2024-10-10 09:45:00,57.06,57.1,56.98,56.99,107197.0,55.1791,55.2178,55.1018,55.1114,107197.0
2024-10-10 09:50:00,56.99,57.05,56.96,57.03,132094.0,55.1114,55.1695,55.0824,55.1501,132094.0
2024-10-10 09:55:00,57.02,57.16,57.02,57.13,97451.0,55.1405,55.2758,55.1405,55.2468,97451.0
2024-10-10 10:00:00,57.13,57.26,57.13,57.21,178559.0,55.2468,55.3725,55.2468,55.3242,178559.0
2024-10-10 10:05:00,57.22,57.26,57.19,57.24,123471.0,55.3339,55.3725,55.3048,55.3532,123471.0
2024-10-10 10:10:00,57.23,57.3,57.23,57.27,138522.0,55.3435,55.4112,55.3435,55.3822,138522.0
2024-10-10 10:15:00,57.27,57.33,57.27,57.27,61133.0,55.3822,55.4402,55.3822,55.3822,61133.0
2024-10-10 10:20:00,57.28,57.28,57.18,57.25,105358.0,55.3919,55.3919,55.2952,55.3629,105358.0
2024-10-10 10:25:00,57.27,57.27,57.2,57.21,95585.0,55.3822,55.3822,55.3145,55.3242,95585.0
2024-10-10 10:30:00,57.21,57.24,57.16,57.18,60457.0,55.3242,55.3532,55.2758,55.2952,60457.0
2024-10-10 10:35:00,57.18,57.18,57.14,57.16,81615.0,55.2952,55.2952,55.2565,55.2758,81615.0
2024-10-10 10:40:00,57.16,57.26,57.13,57.22,56443.0,55.2758,55.3725,55.2468,55.3339,56443.0
2024-10-10 10:45:00,57.21,57.23,57.17,57.2,36314.0,55.3242,55.3435,55.2855,55.3145,36314.0
2024-10-10 10:50:00,57.2,57.23,57.15,57.17,46624.0,55.3145,55.3435,55.2662,55.2855,46624.0
2024-10-10 10:55:00,57.17,57.24,57.17,57.23,64986.0,55.2855,55.3532,55.2855,55.3435,64986.0
2024-10-10 11:00:00,57.24,57.26,57.2,57.26,124690.0,55.3532,55.3725,55.3145,55.3725,124690.0
2024-10-10 11:05:00,57.26,57.3,57.23,57.27,74764.0,55.3725,55.4112,55.3435,55.3822,74764.0
2024-10-10 11:10:00,57.27,57.31,57.26,57.3,74361.0,55.3822,55.4209,55.3725,55.4112,74361.0
2024-10-10 11:15:00,57.32,57.39,57.29,57.38,167791.0,55.4306,55.4983,55.4016,55.4886,167791.0
2024-10-10 11:20:00,57.37,57.37,57.32,57.33,70949.0,55.4789,55.4789,55.4306,55.4402,70949.0
2024-10-10 11:25:00,57.33,57.34,57.27,57.3,196952.0,55.4402,55.4499,55.3822,55.4112,196952.0
2024-10-10 11:30:00,57.3,57.31,57.24,57.3,56545.0,55.4112,55.4209,55.3532,55.4112,56545.0
2024-10-10 11:35:00,57.31,57.38,57.31,57.38,64654.0,55.4209,55.4886,55.4209,55.4886,64654.0
2024-10-10 11:40:00,57.38,57.38,57.33,57.37,65315.0,55.4886,55.4886,55.4402,55.4789,65315.0
2024-10-10 11:45:00,57.38,57.39,57.36,57.39,117648.0,55.4886,55.4983,55.4692,55.4983,117648.0
2024-10-10 11:50:00,57.39,57.42,57.38,57.42,76842.0,55.4983,55.5273,55.4886,55.5273,76842.0
2024-10-10 11:55:00,57.42,57.47,57.42,57.46,72891.0,55.5273,55.5756,55.5273,55.5659,72891.0
2024-10-10 12:00:00,57.46,57.47,57.41,57.42,72594.0,55.5659,55.5756,55.5176,55.5273,72594.0
2024-10-10 12:05:00,57.41,57.45,57.41,57.41,60002.0,55.5176,55.5563,55.5176,55.5176,60002.0
2024-10-10 12:10:00,57.41,57.44,57.4,57.42,66304.0,55.5176,55.5466,55.5079,55.5273,66304.0
2024-10-10 12:15:00,57.42,57.44,57.4,57.43,49147.0,55.5273,55.5466,55.5079,55.5369,49147.0
2024-10-10 12:20:00,57.42,57.45,57.41,57.41,60902.0,55.5273,55.5563,55.5176,55.5176,60902.0
2024-10-10 12:25:00,57.41,57.42,57.37,57.39,270037.0,55.5176,55.5273,55.4789,55.4983,270037.0
2024-10-10 12:30:00,57.39,57.4,57.34,57.4,69090.0,55.4983,55.5079,55.4499,55.5079,69090.0
2024-10-10 12:35:00,57.4,57.42,57.39,57.42,1297461.0,55.5079,55.5273,55.4983,55.5273,1297461.0
2024-10-10 12:40:00,57.42,57.44,57.39,57.4,229589.0,55.5273,55.5466,55.4983,55.5079,229589.0
2024-10-10 12:45:00,57.39,57.42,57.35,57.35,102248.0,55.4983,55.5273,55.4596,55.4596,102248.0
2024-10-10 12:50:00,57.35,57.36,57.32,57.35,93336.0,55.4596,55.4692,55.4306,55.4596,93336.0
2024-10-10 12:55:00,57.34,57.37,57.31,57.34,64684.0,55.4499,55.4789,55.4209,55.4499,64684.0
2024-10-10 13:00:00,57.34,57.37,57.33,57.34,65915.0,55.4499,55.4789,55.4402,55.4499,65915.0
2024-10-10 13:05:00,57.34,57.34,57.27,57.29,108625.0,55.4499,55.4499,55.3822,55.4016,108625.0
2024-10-10 13:10:00,57.29,57.34,57.28,57.31,65437.0,55.4016,55.4499,55.3919,55.4209,65437.0
2024-10-10 13:15:00,57.32,57.4,57.32,57.4,46409.0,55.4306,55.5079,55.4306,55.5079,46409.0
2024-10-10 13:20:00,57.4,57.48,57.39,57.48,73236.0,55.5079,55.5853,55.4983,55.5853,73236.0
2024-10-10 13:25:00,57.48,57.5,57.46,57.48,63655.0,55.5853,55.6046,55.5659,55.5853,63655.0
2024-10-10 13:30:00,57.48,57.51,57.48,57.51,52318.0,55.5853,55.6143,55.5853,55.6143,52318.0
2024-10-10 13:35:00,57.51,57.53,57.5,57.51,41859.0,55.6143,55.6336,55.6046,55.6143,41859.0
2024-10-10 13:40:00,57.51,57.52,57.48,57.51,73588.0,55.6143,55.624,55.5853,55.6143,73588.0
2024-10-10 13:45:00,57.51,57.52,57.47,57.48,90664.0,55.6143,55.624,55.5756,55.5853,90664.0
2024-10-10 13:50:00,57.47,57.49,57.42,57.49,80560.0,55.5756,55.595,55.5273,55.595,80560.0
2024-10-10 13:55:00,57.5,57.53,57.48,57.53,57555.0,55.6046,55.6336,55.5853,55.6336,57555.0
2024-10-10 14:00:00,57.53,57.53,57.5,57.5,56075.0,55.6336,55.6336,55.6046,55.6046,56075.0
2024-10-10 14:05:00,57.5,57.53,57.49,57.51,127397.0,55.6046,55.6336,55.595,55.6143,127397.0
2024-10-10 14:10:00,57.52,57.52,57.46,57.47,146029.0,55.624,55.624,55.5659,55.5756,146029.0
2024-10-10 14:15:00,57.46,57.47,57.45,57.46,89954.0,55.5659,55.5756,55.5563,55.5659,89954.0
2024-10-10 14:20:00,57.46,57.46,57.43,57.46,97239.0,55.5659,55.5659,55.5369,55.5659,97239.0
2024-10-10 14:25:00,57.45,57.46,57.43,57.46,111865.0,55.5563,55.5659,55.5369,55.5659,111865.0
2024-10-10 14:30:00,57.45,57.46,57.43,57.45,105607.0,55.5563,55.5659,55.5369,55.5563,105607.0
2024-10-10 14:35:00,57.46,57.46,57.43,57.45,136920.0,55.5659,55.5659,55.5369,55.5563,136920.0
2024-10-10 14:40:00,57.44,57.47,57.39,57.41,112950.0,55.5466,55.5756,55.4983,55.5176,112950.0
2024-10-10 14:45:00,57.41,57.45,57.4,57.43,136280.0,55.5176,55.5563,55.5079,55.5369,136280.0
2024-10-10 14:50:00,57.43,57.43,57.39,57.4,37804.0,55.5369,55.5369,55.4983,55.5079,37804.0
2024-10-10 14:55:00,57.4,57.41,57.37,57.39,123650.0,55.5079,55.5176,55.4789,55.4983,123650.0
2024-10-10 15:00:00,57.38,57.39,57.36,57.38,158748.0,55.4886,55.4983,55.4692,55.4886,158748.0
2024-10-10 15:05:00,57.37,57.38,57.36,57.38,78109.0,55.4789,55.4886,55.4692,55.4886,78109.0
2024-10-10 15:10:00,57.38,57.42,57.37,57.41,81833.0,55.4886,55.5273,55.4789,55.5176,81833.0
2024-10-10 15:15:00,57.41,57.43,57.39,57.42,113545.0,55.5176,55.5369,55.4983,55.5273,113545.0
2024-10-10 15:20:00,57.42,57.46,57.41,57.42,246724.0,55.5273,55.5659,55.5176,55.5273,246724.0
2024-10-10 15:25:00,57.42,57.42,57.38,57.39,142309.0,55.5273,55.5273,55.4886,55.4983,142309.0
2024-10-10 15:30:00,57.4,57.4,57.37,57.39,81907.0,55.5079,55.5079,55.4789,55.4983,81907.0
2024-10-10 15:35:00,57.39,57.4,57.37,57.4,107488.0,55.4983,55.5079,55.4789,55.5079,107488.0
2024-10-10 15:40:00,57.4,57.41,57.38,57.4,83127.0,55.5079,55.5176,55.4886,55.5079,83127.0
2024-10-10 15:45:00,57.4,57.44,57.4,57.44,257871.0,55.5079,55.5466,55.5079,55.5466,257871.0
2024-10-10 15:50:00,57.44,57.47,57.43,57.46,253613.0,55.5466,55.5756,55.5369,55.5659,253613.0
2024-10-10 15:55:00,57.46,57.47,57.41,57.41,446472.0,55.5659,55.5756,55.5176,55.5176,446472.0
2024-10-11 09:30:00,57.26,57.27,57.05,57.27,205948.0,55.3725,55.3822,55.1695,55.3822,205948.0
2024-10-11 09:35:00,57.26,57.29,57.17,57.25,382131.0,55.3725,55.4016,55.2855,55.3629,382131.0
2024-10-11 09:40:00,57.25,57.32,57.22,57.31,195284.0,55.3629,55.4306,55.3339,55.4209,195284.0
2024-10-11 09:45:00,57.31,57.38,57.31,57.37,87902.0,55.4209,55.4886,55.4209,55.4789,87902.0
2024-10-11 09:50:00,57.38,57.44,57.36,57.39,81605.0,55.4886,55.5466,55.4692,55.4983,81605.0
2024-10-11 09:55:00,57.39,57.39,57.35,57.37,127582.0,55.4983,55.4983,55.4596,55.4789,127582.0
2024-10-11 10:00:00,57.37,57.46,57.36,57.41,147942.0,55.4789,55.5659,55.4692,55.5176,147942.0
2024-10-11 10:05:00,57.4,57.47,57.39,57.45,86678.0,55.5079,55.5756,55.4983,55.5563,86678.0
2024-10-11 10:10:00,57.46,57.48,57.42,57.47,100444.0,55.5659,55.5853,55.5273,55.5756,100444.0
2024-10-11 10:15:00,57.47,57.51,57.46,57.51,64279.0,55.5756,55.6143,55.5659,55.6143,64279.0
2024-10-11 10:20:00,57.51,57.54,57.49,57.53,55924.0,55.6143,55.6433,55.595,55.6336,55924.0
2024-10-11 10:25:00,57.53,57.58,57.52,57.54,102715.0,55.6336,55.682,55.624,55.6433,102715.0
2024-10-11 10:30:00,57.52,57.54,57.5,57.54,110366.0,55.624,55.6433,55.6046,55.6433,110366.0
2024-10-11 10:35:00,57.54,57.54,57.51,57.52,89823.0,55.6433,55.6433,55.6143,55.624,89823.0
2024-10-11 10:40:00,57.52,57.55,57.49,57.5,77226.0,55.624,55.653,55.595,55.6046,77226.0
2024-10-11 10:45:00,57.48,57.49,57.42,57.46,29032.0,55.5853,55.595,55.5273,55.5659,29032.0
2024-10-11 10:50:00,57.47,57.49,57.45,57.47,418391.0,55.5756,55.595,55.5563,55.5756,418391.0
2024-10-11 10:55:00,57.47,57.53,57.47,57.51,498256.0,55.5756,55.6336,55.5756,55.6143,498256.0
2024-10-11 11:00:00,57.51,57.58,57.49,57.58,520073.0,55.6143,55.682,55.595,55.682,520073.0
2024-10-11 11:05:00,57.58,57.67,57.57,57.66,542647.0,55.682,55.769,55.6723,55.7594,542647.0
2024-10-11 11:10:00,57.66,57.74,57.65,57.74,479067.0,55.7594,55.8367,55.7497,55.8367,479067.0
2024-10-11 11:15:00,57.73,57.75,57.66,57.69,548765.0,55.827,55.8464,55.7594,55.7884,548765.0
2024-10-11 11:20:00,57.69,57.72,57.67,57.71,312278.0,55.7884,55.8174,55.769,55.8077,312278.0
2024-10-11 11:25:00,57.72,57.77,57.71,57.77,469083.0,55.8174,55.8657,55.8077,55.8657,469083.0
2024-10-11 11:30:00,57.76,57.78,57.7,57.73,256297.0,55.8561,55.8754,55.798,55.827,256297.0
2024-10-11 11:35:00,57.73,57.78,57.73,57.77,273816.0,55.827,55.8754,55.827,55.8657,273816.0
2024-10-11 11:40:00,57.77,57.83,57.77,57.78,247998.0,55.8657,55.9238,55.8657,55.8754,247998.0
2024-10-11 11:45:00,57.78,57.82,57.76,57.79,241286.0,55.8754,55.9141,55.8561,55.8851,241286.0
2024-10-11 11:50:00,57.79,57.8,57.73,57.73,200763.0,55.8851,55.8947,55.827,55.827,200763.0
2024-10-11 11:55:00,57.73,57.74,57.71,57.72,453715.0,55.827,55.8367,55.8077,55.8174,453715.0
2024-10-11 12:00:00,57.72,57.75,57.69,57.72,283345.0,55.8174,55.8464,55.7884,55.8174,283345.0
2024-10-11 12:05:00,57.73,57.74,57.69,57.7,250212.0,55.827,55.8367,55.7884,55.798,250212.0
2024-10-11 12:10:00,57.69,57.7,57.65,57.67,257630.0,55.7884,55.798,55.7497,55.769,257630.0
2024-10-11 12:15:00,57.68,57.7,57.67,57.69,190952.0,55.7787,55.798,55.769,55.7884,190952.0
2024-10-11 12:20:00,57.69,57.75,57.68,57.75,146649.0,55.7884,55.8464,55.7787,55.8464,146649.0
2024-10-11 12:25:00,57.75,57.76,57.73,57.76,208348.0,55.8464,55.8561,55.827,55.8561,208348.0
2024-10-11 12:30:00,57.76,57.78,57.74,57.75,561275.0,55.8561,55.8754,55.8367,55.8464,561275.0
2024-10-11 12:35:00,57.74,57.75,57.7,57.7,353775.0,55.8367,55.8464,55.798,55.798,353775.0
2024-10-11 12:40:00,57.71,57.72,57.67,57.68,200039.0,55.8077,55.8174,55.769,55.7787,200039.0
2024-10-11 12:45:00,57.68,57.69,57.65,57.67,209267.0,55.7787,55.7884,55.7497,55.769,209267.0
2024-10-11 12:50:00,57.68,57.68,57.57,57.59,176040.0,55.7787,55.7787,55.6723,55.6917,176040.0
2024-10-11 12:55:00,57.59,57.67,57.58,57.65,159657.0,55.6917,55.769,55.682,55.7497,159657.0
2024-10-11 13:00:00,57.66,57.7,57.65,57.69,180717.0,55.7594,55.798,55.7497,55.7884,180717.0
2024-10-11 13:05:00,57.69,57.7,57.66,57.7,142965.0,55.7884,55.798,55.7594,55.798,142965.0
2024-10-11 13:10:00,57.7,57.7,57.68,57.7,155944.0,55.798,55.798,55.7787,55.798,155944.0
2024-10-11 13:15:00,57.7,57.73,57.69,57.72,81707.0,55.798,55.827,55.7884,55.8174,81707.0
2024-10-11 13:20:00,57.72,57.75,57.71,57.73,105995.0,55.8174,55.8464,55.8077,55.827,105995.0
2024-10-11 13:25:00,57.73,57.74,57.7,57.72,144430.0,55.827,55.8367,55.798,55.8174,144430.0
2024-10-11 13:30:00,57.73,57.73,57.69,57.69,75244.0,55.827,55.827,55.7884,55.7884,75244.0
2024-10-11 13:35:00,57.7,57.73,57.69,57.73,99177.0,55.798,55.827,55.7884,55.827,99177.0
2024-10-11 13:40:00,57.73,57.75,57.72,57.74,38645.0,55.827,55.8464,55.8174,55.8367,38645.0
2024-10-11 13:45:00,57.75,57.78,57.74,57.77,69004.0,55.8464,55.8754,55.8367,55.8657,69004.0
2024-10-11 13:50:00,57.77,57.78,57.76,57.78,77285.0,55.8657,55.8754,55.8561,55.8754,77285.0
2024-10-11 13:55:00,57.78,57.78,57.76,57.77,88135.0,55.8754,55.8754,55.8561,55.8657,88135.0
2024-10-11 14:00:00,57.78,57.82,57.77,57.82,104655.0,55.8754,55.9141,55.8657,55.9141,104655.0
2024-10-11 14:05:00,57.82,57.84,57.81,57.83,47205.0,55.9141,55.9334,55.9044,55.9238,47205.0
2024-10-11 14:10:00,57.83,57.83,57.8,57.82,53113.0,55.9238,55.9238,55.8947,55.9141,53113.0
2024-10-11 14:15:00,57.82,57.83,57.81,57.83,50076.0,55.9141,55.9238,55.9044,55.9238,50076.0
2024-10-11 14:20:00,57.83,57.85,57.82,57.83,68114.0,55.9238,55.9431,55.9141,55.9238,68114.0
2024-10-11 14:25:00,57.82,57.83,57.8,57.8,30116.0,55.9141,55.9238,55.8947,55.8947,30116.0
2024-10-11 14:30:00,57.8,57.81,57.78,57.8,39714.0,55.8947,55.9044,55.8754,55.8947,39714.0
2024-10-11 14:35:00,57.8,57.81,57.76,57.78,56781.0,55.8947,55.9044,55.8561,55.8754,56781.0
2024-10-11 14:40:00,57.78,57.79,57.76,57.79,61039.0,55.8754,55.8851,55.8561,55.8851,61039.0
2024-10-11 14:45:00,57.79,57.83,57.78,57.81,50063.0,55.8851,55.9238,55.8754,55.9044,50063.0
2024-10-11 14:50:00,57.82,57.82,57.78,57.79,102721.0,55.9141,55.9141,55.8754,55.8851,102721.0
2024-10-11 14:55:00,57.79,57.82,57.78,57.82,84561.0,55.8851,55.9141,55.8754,55.9141,84561.0
2024-10-11 15:00:00,57.82,57.83,57.81,57.81,133020.0,55.9141,55.9238,55.9044,55.9044,133020.0
2024-10-11 15:05:00,57.82,57.83,57.81,57.82,80771.0,55.9141,55.9238,55.9044,55.9141,80771.0
2024-10-11 15:10:00,57.82,57.84,57.81,57.83,71326.0,55.9141,55.9334,55.9044,55.9238,71326.0
2024-10-11 15:15:00,57.83,57.85,57.82,57.84,99433.0,55.9238,55.9431,55.9141,55.9334,99433.0
2024-10-11 15:20:00,57.84,57.86,57.83,57.85,62019.0,55.9334,55.9528,55.9238,55.9431,62019.0
2024-10-11 15:25:00,57.85,57.85,57.84,57.84,34424.0,55.9431,55.9431,55.9334,55.9334,34424.0
2024-10-11 15:30:00,57.84,57.85,57.8,57.82,135609.0,55.9334,55.9431,55.8947,55.9141,135609.0
2024-10-11 15:35:00,57.83,57.83,57.8,57.8,54044.0,55.9238,55.9238,55.8947,55.8947,54044.0
2024-10-11 15:40:00,57.8,57.81,57.78,57.79,138339.0,55.8947,55.9044,55.8754,55.8851,138339.0
2024-10-11 15:45:00,57.79,57.8,57.78,57.79,135736.0,55.8851,55.8947,55.8754,55.8851,135736.0
2024-10-11 15:50:00,57.8,57.81,57.78,57.8,116786.0,55.8947,55.9044,55.8754,55.8947,116786.0
2024-10-11 15:55:00,57.8,57.84,57.77,57.83,545127.0,55.8947,55.9334,55.8657,55.9238,545127.0
2024-10-14 09:30:00,57.59,57.59,57.37,57.47,174369.0,55.6917,55.6917,55.4789,55.5756,174369.0
2024-10-14 09:35:00,57.45,57.46,57.31,57.32,102313.0,55.5563,55.5659,55.4209,55.4306,102313.0
2024-10-14 09:40:00,57.32,57.72,57.3,57.71,648525.0,55.4306,55.8174,55.4112,55.8077,648525.0
2024-10-14 09:45:00,57.71,57.89,57.62,57.88,200885.0,55.8077,55.9818,55.7207,55.9721,200885.0
2024-10-14 09:50:00,57.86,57.92,57.81,57.83,116946.0,55.9528,56.0108,55.9044,55.9238,116946.0
2024-10-14 09:55:00,57.82,57.88,57.8,57.82,89901.0,55.9141,55.9721,55.8947,55.9141,89901.0
2024-10-14 10:00:00,57.84,57.9,57.8,57.8,101601.0,55.9334,55.9914,55.8947,55.8947,101601.0
2024-10-14 10:05:00,57.8,57.82,57.68,57.74,215853.0,55.8947,55.9141,55.7787,55.8367,215853.0
2024-10-14 10:10:00,57.74,57.75,57.65,57.67,96304.0,55.8367,55.8464,55.7497,55.769,96304.0
2024-10-14 10:15:00,57.68,57.69,57.61,57.64,79906.0,55.7787,55.7884,55.711,55.74,79906.0
2024-10-14 10:20:00,57.62,57.78,57.62,57.77,80681.0,55.7207,55.8754,55.7207,55.8657,80681.0
2024-10-14 10:25:00,57.76,57.83,57.76,57.78,79233.0,55.8561,55.9238,55.8561,55.8754,79233.0
2024-10-14 10:30:00,57.78,57.78,57.71,57.75,109034.0,55.8754,55.8754,55.8077,55.8464,109034.0
2024-10-14 10:35:00,57.75,57.77,57.7,57.74,1196863.0,55.8464,55.8657,55.798,55.8367,1196863.0
2024-10-14 10:40:00,57.75,57.76,57.7,57.74,145723.0,55.8464,55.8561,55.798,55.8367,145723.0
2024-10-14 10:45:00,57.73,57.77,57.69,57.69,67613.0,55.827,55.8657,55.7884,55.7884,67613.0
2024-10-14 10:50:00,57.69,57.7,57.64,57.68,84765.0,55.7884,55.798,55.74,55.7787,84765.0
2024-10-14 10:55:00,57.68,57.72,57.68,57.69,47308.0,55.7787,55.8174,55.7787,55.7884,47308.0
2024-10-14 11:00:00,57.68,57.7,57.63,57.67,69723.0,55.7787,55.798,55.7303,55.769,69723.0
2024-10-14 11:05:00,57.67,57.73,57.67,57.72,75717.0,55.769,55.827,55.769,55.8174,75717.0
2024-10-14 11:10:00,57.72,57.73,57.69,57.71,70668.0,55.8174,55.827,55.7884,55.8077,70668.0
2024-10-14 11:15:00,57.72,57.74,57.7,57.7,44339.0,55.8174,55.8367,55.798,55.798,44339.0
2024-10-14 11:20:00,57.7,57.7,57.61,57.62,228480.0,55.798,55.798,55.711,55.7207,228480.0
2024-10-14 11:25:00,57.62,57.63,57.6,57.6,74828.0,55.7207,55.7303,55.7013,55.7013,74828.0
2024-10-14 11:30:00,57.61,57.65,57.57,57.64,104907.0,55.711,55.7497,55.6723,55.74,104907.0
2024-10-14 11:35:00,57.63,57.66,57.62,57.65,226361.0,55.7303,55.7594,55.7207,55.7497,226361.0
2024-10-14 11:40:00,57.65,57.65,57.59,57.6,48876.0,55.7497,55.7497,55.6917,55.7013,48876.0
2024-10-14 11:45:00,57.6,57.64,57.59,57.64,54310.0,55.7013,55.74,55.6917,55.74,54310.0
2024-10-14 11:50:00,57.64,57.67,57.63,57.65,49506.0,55.74,55.769,55.7303,55.7497,49506.0
2024-10-14 11:55:00,57.67,57.74,57.65,57.73,106344.0,55.769,55.8367,55.7497,55.827,106344.0
2024-10-14 12:00:00,57.73,57.76,57.72,57.75,27663.0,55.827,55.8561,55.8174,55.8464,27663.0
2024-10-14 12:05:00,57.75,57.75,57.73,57.75,45554.0,55.8464,55.8464,55.827,55.8464,45554.0
2024-10-14 12:10:00,57.74,57.75,57.71,57.73,32962.0,55.8367,55.8464,55.8077,55.827,32962.0
2024-10-14 12:15:00,57.73,57.73,57.68,57.7,43015.0,55.827,55.827,55.7787,55.798,43015.0
2024-10-14 12:20:00,57.69,57.7,57.68,57.7,44546.0,55.7884,55.798,55.7787,55.798,44546.0
2024-10-14 12:25:00,57.7,57.71,57.68,57.7,23623.0,55.798,55.8077,55.7787,55.798,23623.0
2024-10-14 12:30:00,57.69,57.73,57.69,57.71,44191.0,55.7884,55.827,55.7884,55.8077,44191.0
2024-10-14 12:35:00,57.7,57.73,57.68,57.68,26290.0,55.798,55.827,55.7787,55.7787,26290.0
2024-10-14 12:40:00,57.69,57.72,57.69,57.71,20252.0,55.7884,55.8174,55.7884,55.8077,20252.0
2024-10-14 12:45:00,57.71,57.72,57.69,57.71,33909.0,55.8077,55.8174,55.7884,55.8077,33909.0
2024-10-14 12:50:00,57.72,57.73,57.71,57.72,17005.0,55.8174,55.827,55.8077,55.8174,17005.0
2024-10-14 12:55:00,57.72,57.73,57.71,57.71,64328.0,55.8174,55.827,55.8077,55.8077,64328.0
2024-10-14 13:00:00,57.7,57.72,57.69,57.7,28638.0,55.798,55.8174,55.7884,55.798,28638.0
2024-10-14 13:05:00,57.69,57.7,57.65,57.65,54035.0,55.7884,55.798,55.7497,55.7497,54035.0
2024-10-14 13:10:00,57.65,57.66,57.62,57.62,19909.0,55.7497,55.7594,55.7207,55.7207,19909.0
2024-10-14 13:15:00,57.62,57.64,57.61,57.62,52895.0,55.7207,55.74,55.711,55.7207,52895.0
2024-10-14 13:20:00,57.64,57.66,57.63,57.64,27070.0,55.74,55.7594,55.7303,55.74,27070.0
2024-10-14 13:25:00,57.65,57.68,57.64,57.65,52862.0,55.7497,55.7787,55.74,55.7497,52862.0
2024-10-14 13:30:00,57.66,57.7,57.65,57.69,24089.0,55.7594,55.798,55.7497,55.7884,24089.0
2024-10-14 13:35:00,57.71,57.73,57.7,57.72,79373.0,55.8077,55.827,55.798,55.8174,79373.0
2024-10-14 13:40:00,57.71,57.71,57.69,57.7,50282.0,55.8077,55.8077,55.7884,55.798,50282.0
2024-10-14 13:45:00,57.7,57.71,57.68,57.71,30657.0,55.798,55.8077,55.7787,55.8077,30657.0
2024-10-14 13:50:00,57.71,57.71,57.68,57.68,57860.0,55.8077,55.8077,55.7787,55.7787,57860.0
2024-10-14 13:55:00,57.69,57.7,57.67,57.68,32074.0,55.7884,55.798,55.769,55.7787,32074.0
2024-10-14 14:00:00,57.68,57.68,57.65,57.67,49372.0,55.7787,55.7787,55.7497,55.769,49372.0
2024-10-14 14:05:00,57.67,57.69,57.66,57.69,61545.0,55.769,55.7884,55.7594,55.7884,61545.0
2024-10-14 14:10:00,57.69,57.69,57.67,57.69,182485.0,55.7884,55.7884,55.769,55.7884,182485.0
2024-10-14 14:15:00,57.69,57.69,57.66,57.68,43242.0,55.7884,55.7884,55.7594,55.7787,43242.0
2024-10-14 14:20:00,57.68,57.68,57.64,57.65,76102.0,55.7787,55.7787,55.74,55.7497,76102.0
2024-10-14 14:25:00,57.65,57.67,57.64,57.64,38931.0,55.7497,55.769,55.74,55.74,38931.0
2024-10-14 14:30:00,57.65,57.69,57.64,57.68,72349.0,55.7497,55.7884,55.74,55.7787,72349.0
2024-10-14 14:35:00,57.68,57.73,57.67,57.73,52944.0,55.7787,55.827,55.769,55.827,52944.0
2024-10-14 14:40:00,57.72,57.73,57.7,57.72,56109.0,55.8174,55.827,55.798,55.8174,56109.0
2024-10-14 14:45:00,57.72,57.72,57.71,57.72,39608.0,55.8174,55.8174,55.8077,55.8174,39608.0
2024-10-14 14:50:00,57.71,57.72,57.67,57.68,112778.0,55.8077,55.8174,55.769,55.7787,112778.0
2024-10-14 14:55:00,57.69,57.69,57.65,57.66,46836.0,55.7884,55.7884,55.7497,55.7594,46836.0
2024-10-14 15:00:00,57.65,57.69,57.59,57.67,142676.0,55.7497,55.7884,55.6917,55.769,142676.0
2024-10-14 15:05:00,57.67,57.68,57.64,57.65,30490.0,55.769,55.7787,55.74,55.7497,30490.0
2024-10-14 15:10:00,57.65,57.69,57.65,57.66,100831.0,55.7497,55.7884,55.7497,55.7594,100831.0
2024-10-14 15:15:00,57.67,57.71,57.65,57.71,117253.0,55.769,55.8077,55.7497,55.8077,117253.0
2024-10-14 15:20:00,57.7,57.71,57.67,57.68,133022.0,55.798,55.8077,55.769,55.7787,133022.0
2024-10-14 15:25:00,57.68,57.69,57.6,57.6,88088.0,55.7787,55.7884,55.7013,55.7013,88088.0
2024-10-14 15:30:00,57.6,57.65,57.6,57.64,105327.0,55.7013,55.7497,55.7013,55.74,105327.0
2024-10-14 15:35:00,57.64,57.66,57.59,57.61,143676.0,55.74,55.7594,55.6917,55.711,143676.0
2024-10-14 15:40:00,57.61,57.64,57.6,57.62,157147.0,55.711,55.74,55.7013,55.7207,157147.0
2024-10-14 15:45:00,57.63,57.63,57.6,57.63,169243.0,55.7303,55.7303,55.7013,55.7303,169243.0
2024-10-14 15:50:00,57.63,57.64,57.6,57.63,147804.0,55.7303,55.74,55.7013,55.7303,147804.0
2024-10-14 15:55:00,57.62,57.65,57.61,57.62,814561.0,55.7207,55.7497,55.711,55.7207,814561.0
2024-10-15 09:30:00,57.16,57.22,57.13,57.14,185177.0,55.2758,55.3339,55.2468,55.2565,185177.0
2024-10-15 09:35:00,57.13,57.16,57.07,57.08,38444.0,55.2468,55.2758,55.1888,55.1985,38444.0
2024-10-15 09:40:00,57.07,57.09,57.03,57.05,46650.0,55.1888,55.2081,55.1501,55.1695,46650.0
2024-10-15 09:45:00,57.06,57.07,57.01,57.05,21420.0,55.1791,55.1888,55.1308,55.1695,21420.0
2024-10-15 09:50:00,57.05,57.1,57.04,57.09,32050.0,55.1695,55.2178,55.1598,55.2081,32050.0
2024-10-15 09:55:00,57.09,57.1,57.04,57.06,93515.0,55.2081,55.2178,55.1598,55.1791,93515.0
2024-10-15 10:00:00,57.06,57.1,57.03,57.08,81547.0,55.1791,55.2178,55.1501,55.1985,81547.0
2024-10-15 10:05:00,57.08,57.1,57.05,57.1,138317.0,55.1985,55.2178,55.1695,55.2178,138317.0
2024-10-15 10:10:00,57.09,57.11,57.05,57.05,138461.0,55.2081,55.2275,55.1695,55.1695,138461.0
2024-10-15 10:15:00,57.05,57.07,57.01,57.07,55581.0,55.1695,55.1888,55.1308,55.1888,55581.0
2024-10-15 10:20:00,57.08,57.08,56.94,56.98,73976.0,55.1985,55.1985,55.0631,55.1018,73976.0
2024-10-15 10:25:00,56.98,57.0,56.89,56.91,74936.0,55.1018,55.1211,55.0147,55.0341,74936.0
2024-10-15 10:30:00,56.88,56.9,56.77,56.79,255877.0,55.0051,55.0244,54.8987,54.918,255877.0
2024-10-15 10:35:00,56.79,56.82,56.7,56.71,168396.0,54.918,54.947,54.831,54.8407,168396.0
2024-10-15 10:40:00,56.69,56.75,56.64,56.72,645482.0,54.8213,54.8794,54.773,54.8503,645482.0
2024-10-15 10:45:00,56.71,56.79,56.69,56.77,116785.0,54.8407,54.918,54.8213,54.8987,116785.0
2024-10-15 10:50:00,56.78,56.86,56.76,56.84,140211.0,54.9084,54.9857,54.889,54.9664,140211.0
2024-10-15 10:55:00,56.84,56.85,56.73,56.75,105505.0,54.9664,54.9761,54.86,54.8794,105505.0
2024-10-15 11:00:00,56.74,56.8,56.71,56.76,171099.0,54.8697,54.9277,54.8407,54.889,171099.0
2024-10-15 11:05:00,56.76,56.77,56.71,56.72,59528.0,54.889,54.8987,54.8407,54.8503,59528.0
2024-10-15 11:10:00,56.73,56.75,56.7,56.73,86324.0,54.86,54.8794,54.831,54.86,86324.0
2024-10-15 11:15:00,56.73,56.77,56.72,56.73,323540.0,54.86,54.8987,54.8503,54.86,323540.0
2024-10-15 11:20:00,56.73,56.74,56.66,56.66,71684.0,54.86,54.8697,54.7923,54.7923,71684.0
2024-10-15 11:25:00,56.66,56.7,56.66,56.69,165969.0,54.7923,54.831,54.7923,54.8213,165969.0
2024-10-15 11:30:00,56.69,56.76,56.69,56.76,81745.0,54.8213,54.889,54.8213,54.889,81745.0
2024-10-15 11:35:00,56.75,56.76,56.68,56.68,307789.0,54.8794,54.889,54.8117,54.8117,307789.0
2024-10-15 11:40:00,56.69,56.72,56.63,56.7,51954.0,54.8213,54.8503,54.7633,54.831,51954.0
2024-10-15 11:45:00,56.69,56.69,56.61,56.63,87600.0,54.8213,54.8213,54.744,54.7633,87600.0
2024-10-15 11:50:00,56.64,56.65,56.59,56.6,63358.0,54.773,54.7826,54.7246,54.7343,63358.0
2024-10-15 11:55:00,56.6,56.6,56.55,56.57,43106.0,54.7343,54.7343,54.6859,54.7053,43106.0
2024-10-15 12:00:00,56.58,56.6,56.54,56.56,63465.0,54.715,54.7343,54.6763,54.6956,63465.0
2024-10-15 12:05:00,56.55,56.65,56.55,56.65,121390.0,54.6859,54.7826,54.6859,54.7826,121390.0
2024-10-15 12:10:00,56.65,56.65,56.6,56.62,76423.0,54.7826,54.7826,54.7343,54.7536,76423.0
2024-10-15 12:15:00,56.61,56.65,56.58,56.65,67937.0,54.744,54.7826,54.715,54.7826,67937.0
2024-10-15 12:20:00,56.65,56.65,56.55,56.58,49564.0,54.7826,54.7826,54.6859,54.715,49564.0
2024-10-15 12:25:00,56.59,56.6,56.56,56.58,30697.0,54.7246,54.7343,54.6956,54.715,30697.0
2024-10-15 12:30:00,56.59,56.62,56.57,56.61,84317.0,54.7246,54.7536,54.7053,54.744,84317.0
2024-10-15 12:35:00,56.61,56.64,56.6,56.63,70603.0,54.744,54.773,54.7343,54.7633,70603.0
2024-10-15 12:40:00,56.64,56.65,56.59,56.6,54265.0,54.773,54.7826,54.7246,54.7343,54265.0
2024-10-15 12:45:00,56.6,56.6,56.57,56.6,111438.0,54.7343,54.7343,54.7053,54.7343,111438.0
2024-10-15 12:50:00,56.6,56.63,56.57,56.63,59683.0,54.7343,54.7633,54.7053,54.7633,59683.0
2024-10-15 12:55:00,56.62,56.66,56.61,56.65,120927.0,54.7536,54.7923,54.744,54.7826,120927.0
2024-10-15 13:00:00,56.64,56.65,56.62,56.63,59560.0,54.773,54.7826,54.7536,54.7633,59560.0
2024-10-15 13:05:00,56.62,56.63,56.59,56.6,41945.0,54.7536,54.7633,54.7246,54.7343,41945.0
2024-10-15 13:10:00,56.59,56.61,56.56,56.6,70612.0,54.7246,54.744,54.6956,54.7343,70612.0
2024-10-15 13:15:00,56.61,56.63,56.57,56.59,45462.0,54.744,54.7633,54.7053,54.7246,45462.0
2024-10-15 13:20:00,56.59,56.62,56.58,56.59,74606.0,54.7246,54.7536,54.715,54.7246,74606.0
2024-10-15 13:25:00,56.58,56.58,56.52,56.55,49579.0,54.715,54.715,54.6569,54.6859,49579.0
2024-10-15 13:30:00,56.55,56.58,56.54,56.56,74762.0,54.6859,54.715,54.6763,54.6956,74762.0
2024-10-15 13:35:00,56.57,56.58,56.54,56.58,65488.0,54.7053,54.715,54.6763,54.715,65488.0
2024-10-15 13:40:00,56.58,56.62,56.58,56.61,46500.0,54.715,54.7536,54.715,54.744,46500.0
2024-10-15 13:45:00,56.6,56.61,56.57,56.59,48610.0,54.7343,54.744,54.7053,54.7246,48610.0
2024-10-15 13:50:00,56.58,56.6,56.56,56.58,84372.0,54.715,54.7343,54.6956,54.715,84372.0
2024-10-15 13:55:00,56.57,56.58,56.55,56.56,66628.0,54.7053,54.715,54.6859,54.6956,66628.0
2024-10-15 14:00:00,56.56,56.59,56.54,56.59,97150.0,54.6956,54.7246,54.6763,54.7246,97150.0
2024-10-15 14:05:00,56.58,56.58,56.56,56.57,35590.0,54.715,54.715,54.6956,54.7053,35590.0
2024-10-15 14:10:00,56.56,56.58,56.53,56.53,119873.0,54.6956,54.715,54.6666,54.6666,119873.0
2024-10-15 14:15:00,56.53,56.56,56.5,56.53,157142.0,54.6666,54.6956,54.6376,54.6666,157142.0
2024-10-15 14:20:00,56.53,56.59,56.53,56.58,136867.0,54.6666,54.7246,54.6666,54.715,136867.0
2024-10-15 14:25:00,56.58,56.58,56.53,56.54,113917.0,54.715,54.715,54.6666,54.6763,113917.0
2024-10-15 14:30:00,56.54,56.56,56.53,56.53,119941.0,54.6763,54.6956,54.6666,54.6666,119941.0
2024-10-15 14:35:00,56.54,56.54,56.51,56.53,85062.0,54.6763,54.6763,54.6473,54.6666,85062.0
2024-10-15 14:40:00,56.54,56.55,56.52,56.54,92919.0,54.6763,54.6859,54.6569,54.6763,92919.0
2024-10-15 14:45:00,56.54,56.54,56.5,56.51,72890.0,54.6763,54.6763,54.6376,54.6473,72890.0
2024-10-15 14:50:00,56.51,56.55,56.5,56.53,128021.0,54.6473,54.6859,54.6376,54.6666,128021.0
2024-10-15 14:55:00,56.53,56.54,56.49,56.49,133965.0,54.6666,54.6763,54.6279,54.6279,133965.0
2024-10-15 15:00:00,56.49,56.51,56.46,56.47,89926.0,54.6279,54.6473,54.5989,54.6086,89926.0
2024-10-15 15:05:00,56.47,56.47,56.43,56.46,182090.0,54.6086,54.6086,54.5699,54.5989,182090.0
2024-10-15 15:10:00,56.46,56.48,56.44,56.45,64436.0,54.5989,54.6183,54.5796,54.5892,64436.0
2024-10-15 15:15:00,56.45,56.46,56.42,56.44,158112.0,54.5892,54.5989,54.5602,54.5796,158112.0
2024-10-15 15:20:00,56.44,56.5,56.43,56.5,87985.0,54.5796,54.6376,54.5699,54.6376,87985.0
2024-10-15 15:25:00,56.5,56.51,56.46,56.46,110569.0,54.6376,54.6473,54.5989,54.5989,110569.0
2024-10-15 15:30:00,56.46,56.47,56.42,56.42,110766.0,54.5989,54.6086,54.5602,54.5602,110766.0
2024-10-15 15:35:00,56.43,56.44,56.38,56.42,250484.0,54.5699,54.5796,54.5215,54.5602,250484.0
2024-10-15 15:40:00,56.42,56.44,56.39,56.41,250824.0,54.5602,54.5796,54.5312,54.5506,250824.0
2024-10-15 15:45:00,56.41,56.47,56.39,56.47,126001.0,54.5506,54.6086,54.5312,54.6086,126001.0
2024-10-15 15:50:00,56.47,56.5,56.43,56.48,411287.0,54.6086,54.6376,54.5699,54.6183,411287.0
2024-10-15 15:55:00,56.48,56.49,56.42,56.48,443966.0,54.6183,54.6279,54.5602,54.6183,443966.0
2024-10-16 09:30:00,56.87,56.93,56.84,56.88,146153.0,54.9954,55.0534,54.9664,55.0051,146153.0
2024-10-16 09:35:00,56.89,56.9,56.84,56.89,104856.0,55.0147,55.0244,54.9664,55.0147,104856.0
2024-10-16 09:40:00,56.9,56.95,56.87,56.9,76036.0,55.0244,55.0728,54.9954,55.0244,76036.0
2024-10-16 09:45:00,56.89,56.97,56.87,56.97,67945.0,55.0147,55.0921,54.9954,55.0921,67945.0
2024-10-16 09:50:00,56.97,56.97,56.85,56.89,53259.0,55.0921,55.0921,54.9761,55.0147,53259.0
2024-10-16 09:55:00,56.88,56.93,56.86,56.91,16374.0,55.0051,55.0534,54.9857,55.0341,16374.0
2024-10-16 10:00:00,56.91,56.97,56.88,56.96,63234.0,55.0341,55.0921,55.0051,55.0824,63234.0
2024-10-16 10:05:00,56.96,56.98,56.92,56.98,43534.0,55.0824,55.1018,55.0437,55.1018,43534.0
2024-10-16 10:10:00,56.97,57.01,56.95,57.0,34177.0,55.0921,55.1308,55.0728,55.1211,34177.0
2024-10-16 10:15:00,57.0,57.02,56.94,56.95,52244.0,55.1211,55.1405,55.0631,55.0728,52244.0
2024-10-16 10:20:00,56.95,57.01,56.95,57.0,24099.0,55.0728,55.1308,55.0728,55.1211,24099.0
2024-10-16 10:25:00,57.01,57.03,56.99,56.99,30886.0,55.1308,55.1501,55.1114,55.1114,30886.0
2024-10-16 10:30:00,57.01,57.02,56.97,56.99,36757.0,55.1308,55.1405,55.0921,55.1114,36757.0
2024-10-16 10:35:00,56.99,57.0,56.93,56.94,104815.0,55.1114,55.1211,55.0534,55.0631,104815.0
2024-10-16 10:40:00,56.94,56.95,56.9,56.94,72242.0,55.0631,55.0728,55.0244,55.0631,72242.0
2024-10-16 10:45:00,56.94,56.99,56.94,56.99,41873.0,55.0631,55.1114,55.0631,55.1114,41873.0
2024-10-16 10:50:00,56.98,57.05,56.98,57.02,39087.0,55.1018,55.1695,55.1018,55.1405,39087.0
2024-10-16 10:55:00,57.02,57.05,56.99,57.04,31911.0,55.1405,55.1695,55.1114,55.1598,31911.0
2024-10-16 11:00:00,57.04,57.05,57.02,57.05,45721.0,55.1598,55.1695,55.1405,55.1695,45721.0
2024-10-16 11:05:00,57.05,57.06,56.97,57.0,55274.0,55.1695,55.1791,55.0921,55.1211,55274.0
2024-10-16 11:10:00,57.02,57.11,57.01,57.1,21325.0,55.1405,55.2275,55.1308,55.2178,21325.0
2024-10-16 11:15:00,57.1,57.12,57.08,57.1,26036.0,55.2178,55.2372,55.1985,55.2178,26036.0
2024-10-16 11:20:00,57.09,57.11,57.06,57.08,28956.0,55.2081,55.2275,55.1791,55.1985,28956.0
2024-10-16 11:25:00,57.1,57.11,57.07,57.1,193968.0,55.2178,55.2275,55.1888,55.2178,193968.0
2024-10-16 11:30:00,57.09,57.14,57.09,57.1,52405.0,55.2081,55.2565,55.2081,55.2178,52405.0
2024-10-16 11:35:00,57.11,57.14,57.09,57.13,62579.0,55.2275,55.2565,55.2081,55.2468,62579.0
2024-10-16 11:40:00,57.13,57.13,57.1,57.12,158418.0,55.2468,55.2468,55.2178,55.2372,158418.0
2024-10-16 11:45:00,57.11,57.11,57.03,57.05,155101.0,55.2275,55.2275,55.1501,55.1695,155101.0
2024-10-16 11:50:00,57.05,57.06,57.01,57.03,28363.0,55.1695,55.1791,55.1308,55.1501,28363.0
2024-10-16 11:55:00,57.03,57.03,56.97,56.97,62190.0,55.1501,55.1501,55.0921,55.0921,62190.0
2024-10-16 12:00:00,56.98,57.01,56.97,56.98,61883.0,55.1018,55.1308,55.0921,55.1018,61883.0
2024-10-16 12:05:00,56.98,56.99,56.95,56.98,33292.0,55.1018,55.1114,55.0728,55.1018,33292.0
2024-10-16 12:10:00,56.98,56.98,56.96,56.98,43427.0,55.1018,55.1018,55.0824,55.1018,43427.0
2024-10-16 12:15:00,56.98,56.99,56.94,56.98,29704.0,55.1018,55.1114,55.0631,55.1018,29704.0
2024-10-16 12:20:00,56.99,57.02,56.98,56.99,56425.0,55.1114,55.1405,55.1018,55.1114,56425.0
2024-10-16 12:25:00,57.0,57.01,56.97,56.98,69374.0,55.1211,55.1308,55.0921,55.1018,69374.0
2024-10-16 12:30:00,56.98,57.0,56.96,56.96,140261.0,55.1018,55.1211,55.0824,55.0824,140261.0
2024-10-16 12:35:00,56.97,56.97,56.93,56.96,157448.0,55.0921,55.0921,55.0534,55.0824,157448.0
2024-10-16 12:40:00,56.96,56.97,56.95,56.96,65153.0,55.0824,55.0921,55.0728,55.0824,65153.0
2024-10-16 12:45:00,56.96,56.97,56.93,56.94,103342.0,55.0824,55.0921,55.0534,55.0631,103342.0
2024-10-16 12:50:00,56.93,56.96,56.93,56.96,198020.0,55.0534,55.0824,55.0534,55.0824,198020.0
2024-10-16 12:55:00,56.96,56.99,56.95,56.99,533247.0,55.0824,55.1114,55.0728,55.1114,533247.0
2024-10-16 13:00:00,56.99,57.0,56.97,57.0,108260.0,55.1114,55.1211,55.0921,55.1211,108260.0
2024-10-16 13:05:00,56.99,57.02,56.99,56.99,154780.0,55.1114,55.1405,55.1114,55.1114,154780.0
2024-10-16 13:10:00,56.99,57.01,56.98,56.98,39576.0,55.1114,55.1308,55.1018,55.1018,39576.0
2024-10-16 13:15:00,56.98,56.99,56.97,56.98,118475.0,55.1018,55.1114,55.0921,55.1018,118475.0
2024-10-16 13:20:00,56.98,57.03,56.98,57.03,58645.0,55.1018,55.1501,55.1018,55.1501,58645.0
2024-10-16 13:25:00,57.03,57.05,57.03,57.04,64522.0,55.1501,55.1695,55.1501,55.1598,64522.0
2024-10-16 13:30:00,57.04,57.05,57.01,57.01,78067.0,55.1598,55.1695,55.1308,55.1308,78067.0
2024-10-16 13:35:00,57.02,57.03,57.01,57.01,122551.0,55.1405,55.1501,55.1308,55.1308,122551.0
2024-10-16 13:40:00,57.02,57.03,57.01,57.03,91668.0,55.1405,55.1501,55.1308,55.1501,91668.0
2024-10-16 13:45:00,57.03,57.03,57.01,57.01,104409.0,55.1501,55.1501,55.1308,55.1308,104409.0
2024-10-16 13:50:00,57.02,57.02,57.0,57.02,30690.0,55.1405,55.1405,55.1211,55.1405,30690.0
2024-10-16 13:55:00,57.01,57.04,57.01,57.03,48539.0,55.1308,55.1598,55.1308,55.1501,48539.0
2024-10-16 14:00:00,57.04,57.04,57.01,57.03,78899.0,55.1598,55.1598,55.1308,55.1501,78899.0
2024-10-16 14:05:00,57.02,57.03,56.98,57.02,62165.0,55.1405,55.1501,55.1018,55.1405,62165.0
2024-10-16 14:10:00,57.02,57.04,57.01,57.01,21331.0,55.1405,55.1598,55.1308,55.1308,21331.0
2024-10-16 14:15:00,57.02,57.03,57.01,57.03,28222.0,55.1405,55.1501,55.1308,55.1501,28222.0
2024-10-16 14:20:00,57.03,57.07,57.02,57.06,39623.0,55.1501,55.1888,55.1405,55.1791,39623.0
2024-10-16 14:25:00,57.07,57.07,57.03,57.05,31964.0,55.1888,55.1888,55.1501,55.1695,31964.0
2024-10-16 14:30:00,57.05,57.06,57.03,57.04,85324.0,55.1695,55.1791,55.1501,55.1598,85324.0
2024-10-16 14:35:00,57.04,57.05,57.02,57.03,137313.0,55.1598,55.1695,55.1405,55.1501,137313.0
2024-10-16 14:40:00,57.03,57.04,57.01,57.04,47361.0,55.1501,55.1598,55.1308,55.1598,47361.0
2024-10-16 14:45:00,57.03,57.04,57.03,57.04,23820.0,55.1501,55.1598,55.1501,55.1598,23820.0
2024-10-16 14:50:00,57.04,57.04,57.01,57.02,39978.0,55.1598,55.1598,55.1308,55.1405,39978.0
2024-10-16 14:55:00,57.02,57.03,57.0,57.02,69706.0,55.1405,55.1501,55.1211,55.1405,69706.0
2024-10-16 15:00:00,57.01,57.02,56.99,57.0,47978.0,55.1308,55.1405,55.1114,55.1211,47978.0
2024-10-16 15:05:00,57.0,57.01,56.99,57.0,54518.0,55.1211,55.1308,55.1114,55.1211,54518.0
2024-10-16 15:10:00,57.01,57.01,56.98,56.98,84309.0,55.1308,55.1308,55.1018,55.1018,84309.0
2024-10-16 15:15:00,56.99,57.02,56.98,57.01,44091.0,55.1114,55.1405,55.1018,55.1308,44091.0
2024-10-16 15:20:00,57.0,57.02,56.98,56.99,80210.0,55.1211,55.1405,55.1018,55.1114,80210.0
2024-10-16 15:25:00,57.0,57.01,56.99,57.01,58324.0,55.1211,55.1308,55.1114,55.1308,58324.0
2024-10-16 15:30:00,57.01,57.01,56.98,57.01,62458.0,55.1308,55.1308,55.1018,55.1308,62458.0
2024-10-16 15:35:00,57.01,57.01,56.97,56.98,70755.0,55.1308,55.1308,55.0921,55.1018,70755.0
2024-10-16 15:40:00,56.97,56.98,56.95,56.96,62779.0,55.0921,55.1018,55.0728,55.0824,62779.0
2024-10-16 15:45:00,56.97,56.97,56.93,56.95,88450.0,55.0921,55.0921,55.0534,55.0728,88450.0
2024-10-16 15:50:00,56.94,56.96,56.94,56.95,126231.0,55.0631,55.0824,55.0631,55.0728,126231.0
2024-10-16 15:55:00,56.96,57.0,56.95,56.99,818115.0,55.0824,55.1211,55.0728,55.1114,818115.0
2024-10-17 09:30:00,56.78,56.93,56.66,56.71,165186.0,54.9084,55.0534,54.7923,54.8407,165186.0
2024-10-17 09:35:00,56.73,56.74,56.64,56.73,240143.0,54.86,54.8697,54.773,54.86,240143.0
2024-10-17 09:40:00,56.73,56.77,56.68,56.71,125894.0,54.86,54.8987,54.8117,54.8407,125894.0
2024-10-17 09:45:00,56.71,56.77,56.68,56.68,56980.0,54.8407,54.8987,54.8117,54.8117,56980.0
2024-10-17 09:50:00,56.69,56.78,56.69,56.76,76700.0,54.8213,54.9084,54.8213,54.889,76700.0
2024-10-17 09:55:00,56.75,56.77,56.68,56.7,40564.0,54.8794,54.8987,54.8117,54.831,40564.0
2024-10-17 10:00:00,56.71,56.74,56.6,56.62,79223.0,54.8407,54.8697,54.7343,54.7536,79223.0
2024-10-17 10:05:00,56.63,56.69,56.59,56.66,103790.0,54.7633,54.8213,54.7246,54.7923,103790.0
2024-10-17 10:10:00,56.66,56.72,56.63,56.71,131142.0,54.7923,54.8503,54.7633,54.8407,131142.0
2024-10-17 10:15:00,56.7,56.74,56.69,56.73,99271.0,54.831,54.8697,54.8213,54.86,99271.0
2024-10-17 10:20:00,56.73,56.78,56.73,56.76,63686.0,54.86,54.9084,54.86,54.889,63686.0
2024-10-17 10:25:00,56.76,56.78,56.71,56.77,120881.0,54.889,54.9084,54.8407,54.8987,120881.0
2024-10-17 10:30:00,56.77,56.84,56.76,56.83,133961.0,54.8987,54.9664,54.889,54.9567,133961.0
2024-10-17 10:35:00,56.82,56.83,56.78,56.82,352725.0,54.947,54.9567,54.9084,54.947,352725.0
2024-10-17 10:40:00,56.83,56.86,56.75,56.78,97910.0,54.9567,54.9857,54.8794,54.9084,97910.0
2024-10-17 10:45:00,56.78,56.88,56.77,56.82,79079.0,54.9084,55.0051,54.8987,54.947,79079.0
2024-10-17 10:50:00,56.82,56.86,56.82,56.85,65645.0,54.947,54.9857,54.947,54.9761,65645.0
2024-10-17 10:55:00,56.85,56.88,56.83,56.87,96997.0,54.9761,55.0051,54.9567,54.9954,96997.0
2024-10-17 11:00:00,56.88,56.89,56.8,56.8,69812.0,55.0051,55.0147,54.9277,54.9277,69812.0
2024-10-17 11:05:00,56.8,56.87,56.8,56.85,82936.0,54.9277,54.9954,54.9277,54.9761,82936.0
2024-10-17 11:10:00,56.85,56.86,56.81,56.83,71538.0,54.9761,54.9857,54.9374,54.9567,71538.0
2024-10-17 11:15:00,56.82,56.83,56.8,56.8,67563.0,54.947,54.9567,54.9277,54.9277,67563.0
2024-10-17 11:20:00,56.8,56.84,56.78,56.84,34390.0,54.9277,54.9664,54.9084,54.9664,34390.0
2024-10-17 11:25:00,56.84,56.9,56.84,56.88,59622.0,54.9664,55.0244,54.9664,55.0051,59622.0
2024-10-17 11:30:00,56.88,56.91,56.86,56.9,55132.0,55.0051,55.0341,54.9857,55.0244,55132.0
2024-10-17 11:35:00,56.91,56.91,56.87,56.91,35272.0,55.0341,55.0341,54.9954,55.0341,35272.0
2024-10-17 11:40:00,56.91,56.92,56.85,56.86,45602.0,55.0341,55.0437,54.9761,54.9857,45602.0
2024-10-17 11:45:00,56.87,56.87,56.83,56.84,52514.0,54.9954,54.9954,54.9567,54.9664,52514.0
2024-10-17 11:50:00,56.84,56.87,56.84,56.85,45198.0,54.9664,54.9954,54.9664,54.9761,45198.0
2024-10-17 11:55:00,56.86,56.9,56.84,56.9,32049.0,54.9857,55.0244,54.9664,55.0244,32049.0
2024-10-17 12:00:00,56.89,56.9,56.79,56.81,100995.0,55.0147,55.0244,54.918,54.9374,100995.0
2024-10-17 12:05:00,56.82,56.86,56.81,56.85,70553.0,54.947,54.9857,54.9374,54.9761,70553.0
2024-10-17 12:10:00,56.85,56.86,56.82,56.84,71577.0,54.9761,54.9857,54.947,54.9664,71577.0
2024-10-17 12:15:00,56.85,56.87,56.83,56.86,64713.0,54.9761,54.9954,54.9567,54.9857,64713.0
2024-10-17 12:20:00,56.85,56.86,56.84,56.86,59642.0,54.9761,54.9857,54.9664,54.9857,59642.0
2024-10-17 12:25:00,56.85,56.85,56.81,56.84,23017.0,54.9761,54.9761,54.9374,54.9664,23017.0
2024-10-17 12:30:00,56.83,56.83,56.77,56.79,55228.0,54.9567,54.9567,54.8987,54.918,55228.0
2024-10-17 12:35:00,56.79,56.8,56.78,56.8,41132.0,54.918,54.9277,54.9084,54.9277,41132.0
2024-10-17 12:40:00,56.8,56.84,56.79,56.84,27076.0,54.9277,54.9664,54.918,54.9664,27076.0
2024-10-17 12:45:00,56.84,56.85,56.82,56.85,61767.0,54.9664,54.9761,54.947,54.9761,61767.0
2024-10-17 12:50:00,56.85,56.88,56.84,56.86,72637.0,54.9761,55.0051,54.9664,54.9857,72637.0
2024-10-17 12:55:00,56.86,56.86,56.84,56.86,43332.0,54.9857,54.9857,54.9664,54.9857,43332.0
2024-10-17 13:00:00,56.86,56.88,56.82,56.84,70979.0,54.9857,55.0051,54.947,54.9664,70979.0
2024-10-17 13:05:00,56.85,56.85,56.81,56.84,48914.0,54.9761,54.9761,54.9374,54.9664,48914.0
2024-10-17 13:10:00,56.84,56.85,56.82,56.84,50304.0,54.9664,54.9761,54.947,54.9664,50304.0
2024-10-17 13:15:00,56.84,56.84,56.82,56.82,26615.0,54.9664,54.9664,54.947,54.947,26615.0
2024-10-17 13:20:00,56.82,56.84,56.82,56.83,33317.0,54.947,54.9664,54.947,54.9567,33317.0
2024-10-17 13:25:00,56.83,56.84,56.8,56.84,26281.0,54.9567,54.9664,54.9277,54.9664,26281.0
2024-10-17 13:30:00,56.84,56.86,56.83,56.84,133074.0,54.9664,54.9857,54.9567,54.9664,133074.0
2024-10-17 13:35:00,56.84,56.87,56.83,56.86,60832.0,54.9664,54.9954,54.9567,54.9857,60832.0
2024-10-17 13:40:00,56.85,56.88,56.85,56.87,52065.0,54.9761,55.0051,54.9761,54.9954,52065.0
2024-10-17 13:45:00,56.87,56.89,56.86,56.88,56665.0,54.9954,55.0147,54.9857,55.0051,56665.0
2024-10-17 13:50:00,56.88,56.94,56.87,56.94,103703.0,55.0051,55.0631,54.9954,55.0631,103703.0
2024-10-17 13:55:00,56.94,56.97,56.92,56.92,140302.0,55.0631,55.0921,55.0437,55.0437,140302.0
2024-10-17 14:00:00,56.92,56.92,56.85,56.88,105782.0,55.0437,55.0437,54.9761,55.0051,105782.0
2024-10-17 14:05:00,56.87,56.88,56.83,56.84,54239.0,54.9954,55.0051,54.9567,54.9664,54239.0
2024-10-17 14:10:00,56.83,56.86,56.8,56.86,69907.0,54.9567,54.9857,54.9277,54.9857,69907.0
2024-10-17 14:15:00,56.85,56.86,56.81,56.83,66358.0,54.9761,54.9857,54.9374,54.9567,66358.0
2024-10-17 14:20:00,56.83,56.83,56.8,56.8,40959.0,54.9567,54.9567,54.9277,54.9277,40959.0
2024-10-17 14:25:00,56.8,56.8,56.77,56.78,49532.0,54.9277,54.9277,54.8987,54.9084,49532.0
2024-10-17 14:30:00,56.78,56.79,56.77,56.78,40477.0,54.9084,54.918,54.8987,54.9084,40477.0
2024-10-17 14:35:00,56.78,56.78,56.74,56.78,47647.0,54.9084,54.9084,54.8697,54.9084,47647.0
2024-10-17 14:40:00,56.78,56.8,56.77,56.8,44396.0,54.9084,54.9277,54.8987,54.9277,44396.0
2024-10-17 14:45:00,56.8,56.83,56.79,56.8,74114.0,54.9277,54.9567,54.918,54.9277,74114.0
2024-10-17 14:50:00,56.8,56.82,56.79,56.8,65281.0,54.9277,54.947,54.918,54.9277,65281.0
2024-10-17 14:55:00,56.8,56.8,56.79,56.79,39622.0,54.9277,54.9277,54.918,54.918,39622.0
2024-10-17 15:00:00,56.8,56.8,56.77,56.79,98314.0,54.9277,54.9277,54.8987,54.918,98314.0
2024-10-17 15:05:00,56.78,56.82,56.78,56.82,70233.0,54.9084,54.947,54.9084,54.947,70233.0
2024-10-17 15:10:00,56.82,56.83,56.8,56.82,62117.0,54.947,54.9567,54.9277,54.947,62117.0
2024-10-17 15:15:00,56.82,56.82,56.79,56.8,48005.0,54.947,54.947,54.918,54.9277,48005.0
2024-10-17 15:20:00,56.8,56.81,56.79,56.8,88102.0,54.9277,54.9374,54.918,54.9277,88102.0
2024-10-17 15:25:00,56.8,56.81,56.79,56.8,73894.0,54.9277,54.9374,54.918,54.9277,73894.0
2024-10-17 15:30:00,56.79,56.8,56.77,56.8,63614.0,54.918,54.9277,54.8987,54.9277,63614.0
2024-10-17 15:35:00,56.79,56.8,56.79,56.79,72785.0,54.918,54.9277,54.918,54.918,72785.0
2024-10-17 15:40:00,56.8,56.84,56.79,56.83,80152.0,54.9277,54.9664,54.918,54.9567,80152.0
2024-10-17 15:45:00,56.83,56.84,56.82,56.83,119310.0,54.9567,54.9664,54.947,54.9567,119310.0
2024-10-17 15:50:00,56.83,56.84,56.8,56.84,146427.0,54.9567,54.9664,54.9277,54.9664,146427.0
2024-10-17 15:55:00,56.83,56.84,56.82,56.82,320424.0,54.9567,54.9664,54.947,54.947,320424.0
2024-10-18 09:30:00,57.66,57.68,57.43,57.46,320081.0,55.7594,55.7787,55.5369,55.5659,320081.0
2024-10-18 09:35:00,57.46,57.55,57.46,57.48,418225.0,55.5659,55.653,55.5659,55.5853,418225.0
2024-10-18 09:40:00,57.48,57.52,57.46,57.5,145689.0,55.5853,55.624,55.5659,55.6046,145689.0
2024-10-18 09:45:00,57.5,57.5,57.36,57.36,184384.0,55.6046,55.6046,55.4692,55.4692,184384.0
2024-10-18 09:50:00,57.37,57.39,57.34,57.37,199343.0,55.4789,55.4983,55.4499,55.4789,199343.0
2024-10-18 09:55:00,57.36,57.41,57.36,57.39,210263.0,55.4692,55.5176,55.4692,55.4983,210263.0
2024-10-18 10:00:00,57.38,57.45,57.37,57.43,117066.0,55.4886,55.5563,55.4789,55.5369,117066.0
2024-10-18 10:05:00,57.42,57.45,57.4,57.44,155692.0,55.5273,55.5563,55.5079,55.5466,155692.0
2024-10-18 10:10:00,57.45,57.45,57.36,57.36,393662.0,55.5563,55.5563,55.4692,55.4692,393662.0
2024-10-18 10:15:00,57.36,57.39,57.35,57.39,53017.0,55.4692,55.4983,55.4596,55.4983,53017.0
2024-10-18 10:20:00,57.39,57.43,57.38,57.4,105397.0,55.4983,55.5369,55.4886,55.5079,105397.0
2024-10-18 10:25:00,57.4,57.44,57.39,57.44,69617.0,55.5079,55.5466,55.4983,55.5466,69617.0
2024-10-18 10:30:00,57.44,57.47,57.42,57.42,74265.0,55.5466,55.5756,55.5273,55.5273,74265.0
2024-10-18 10:35:00,57.42,57.43,57.38,57.39,119949.0,55.5273,55.5369,55.4886,55.4983,119949.0
2024-10-18 10:40:00,57.39,57.44,57.39,57.44,57216.0,55.4983,55.5466,55.4983,55.5466,57216.0
2024-10-18 10:45:00,57.44,57.47,57.44,57.46,112541.0,55.5466,55.5756,55.5466,55.5659,112541.0
2024-10-18 10:50:00,57.46,57.49,57.45,57.45,68678.0,55.5659,55.595,55.5563,55.5563,68678.0
2024-10-18 10:55:00,57.45,57.48,57.42,57.45,68274.0,55.5563,55.5853,55.5273,55.5563,68274.0
2024-10-18 11:00:00,57.46,57.48,57.45,57.45,42701.0,55.5659,55.5853,55.5563,55.5563,42701.0
2024-10-18 11:05:00,57.44,57.45,57.42,57.45,79220.0,55.5466,55.5563,55.5273,55.5563,79220.0
2024-10-18 11:10:00,57.45,57.46,57.43,57.45,51703.0,55.5563,55.5659,55.5369,55.5563,51703.0
2024-10-18 11:15:00,57.45,57.45,57.42,57.44,31512.0,55.5563,55.5563,55.5273,55.5466,31512.0
2024-10-18 11:20:00,57.43,57.43,57.39,57.41,149685.0,55.5369,55.5369,55.4983,55.5176,149685.0
2024-10-18 11:25:00,57.41,57.44,57.38,57.42,94461.0,55.5176,55.5466,55.4886,55.5273,94461.0
2024-10-18 11:30:00,57.42,57.45,57.41,57.43,77101.0,55.5273,55.5563,55.5176,55.5369,77101.0
2024-10-18 11:35:00,57.44,57.44,57.41,57.44,43825.0,55.5466,55.5466,55.5176,55.5466,43825.0
2024-10-18 11:40:00,57.43,57.46,57.4,57.41,80970.0,55.5369,55.5659,55.5079,55.5176,80970.0
2024-10-18 11:45:00,57.41,57.42,57.38,57.38,22983.0,55.5176,55.5273,55.4886,55.4886,22983.0
2024-10-18 11:50:00,57.38,57.39,57.36,57.36,38197.0,55.4886,55.4983,55.4692,55.4692,38197.0
2024-10-18 11:55:00,57.36,57.37,57.33,57.33,39894.0,55.4692,55.4789,55.4402,55.4402,39894.0
2024-10-18 12:00:00,57.33,57.36,57.33,57.35,25270.0,55.4402,55.4692,55.4402,55.4596,25270.0
2024-10-18 12:05:00,57.35,57.37,57.35,57.35,59813.0,55.4596,55.4789,55.4596,55.4596,59813.0
2024-10-18 12:10:00,57.35,57.38,57.35,57.36,51229.0,55.4596,55.4886,55.4596,55.4692,51229.0
2024-10-18 12:15:00,57.35,57.42,57.35,57.42,59870.0,55.4596,55.5273,55.4596,55.5273,59870.0
2024-10-18 12:20:00,57.42,57.44,57.41,57.42,28699.0,55.5273,55.5466,55.5176,55.5273,28699.0
2024-10-18 12:25:00,57.43,57.44,57.42,57.43,64411.0,55.5369,55.5466,55.5273,55.5369,64411.0
2024-10-18 12:30:00,57.43,57.44,57.41,57.42,60510.0,55.5369,55.5466,55.5176,55.5273,60510.0
2024-10-18 12:35:00,57.42,57.44,57.4,57.4,45663.0,55.5273,55.5466,55.5079,55.5079,45663.0
2024-10-18 12:40:00,57.41,57.42,57.4,57.42,28852.0,55.5176,55.5273,55.5079,55.5273,28852.0
2024-10-18 12:45:00,57.42,57.42,57.39,57.39,47615.0,55.5273,55.5273,55.4983,55.4983,47615.0
2024-10-18 12:50:00,57.39,57.42,57.39,57.42,233793.0,55.4983,55.5273,55.4983,55.5273,233793.0
2024-10-18 12:55:00,57.42,57.43,57.39,57.39,45411.0,55.5273,55.5369,55.4983,55.4983,45411.0
2024-10-18 13:00:00,57.4,57.41,57.39,57.4,41482.0,55.5079,55.5176,55.4983,55.5079,41482.0
2024-10-18 13:05:00,57.41,57.41,57.39,57.4,112320.0,55.5176,55.5176,55.4983,55.5079,112320.0
2024-10-18 13:10:00,57.4,57.42,57.4,57.42,31451.0,55.5079,55.5273,55.5079,55.5273,31451.0
2024-10-18 13:15:00,57.41,57.43,57.39,57.42,68908.0,55.5176,55.5369,55.4983,55.5273,68908.0
2024-10-18 13:20:00,57.43,57.43,57.4,57.41,29327.0,55.5369,55.5369,55.5079,55.5176,29327.0
2024-10-18 13:25:00,57.42,57.42,57.38,57.39,34411.0,55.5273,55.5273,55.4886,55.4983,34411.0
2024-10-18 13:30:00,57.39,57.4,57.38,57.39,42817.0,55.4983,55.5079,55.4886,55.4983,42817.0
2024-10-18 13:35:00,57.4,57.4,57.38,57.39,39332.0,55.5079,55.5079,55.4886,55.4983,39332.0
2024-10-18 13:40:00,57.38,57.39,57.36,57.38,31624.0,55.4886,55.4983,55.4692,55.4886,31624.0
2024-10-18 13:45:00,57.38,57.39,57.37,57.38,40234.0,55.4886,55.4983,55.4789,55.4886,40234.0
2024-10-18 13:50:00,57.37,57.4,57.37,57.38,94571.0,55.4789,55.5079,55.4789,55.4886,94571.0
2024-10-18 13:55:00,57.38,57.39,57.37,57.39,22952.0,55.4886,55.4983,55.4789,55.4983,22952.0
2024-10-18 14:00:00,57.39,57.4,57.34,57.39,79821.0,55.4983,55.5079,55.4499,55.4983,79821.0
2024-10-18 14:05:00,57.39,57.39,57.35,57.35,109908.0,55.4983,55.4983,55.4596,55.4596,109908.0
2024-10-18 14:10:00,57.36,57.37,57.35,57.36,81986.0,55.4692,55.4789,55.4596,55.4692,81986.0
2024-10-18 14:15:00,57.36,57.38,57.35,57.36,34491.0,55.4692,55.4886,55.4596,55.4692,34491.0
2024-10-18 14:20:00,57.37,57.39,57.36,57.39,27101.0,55.4789,55.4983,55.4692,55.4983,27101.0
2024-10-18 14:25:00,57.39,57.4,57.38,57.4,71811.0,55.4983,55.5079,55.4886,55.5079,71811.0
2024-10-18 14:30:00,57.39,57.4,57.37,57.38,152686.0,55.4983,55.5079,55.4789,55.4886,152686.0
2024-10-18 14:35:00,57.37,57.39,57.36,57.37,93272.0,55.4789,55.4983,55.4692,55.4789,93272.0
2024-10-18 14:40:00,57.37,57.38,57.36,57.38,100253.0,55.4789,55.4886,55.4692,55.4886,100253.0
2024-10-18 14:45:00,57.38,57.39,57.36,57.38,78880.0,55.4886,55.4983,55.4692,55.4886,78880.0
2024-10-18 14:50:00,57.39,57.39,57.37,57.38,50240.0,55.4983,55.4983,55.4789,55.4886,50240.0
2024-10-18 14:55:00,57.38,57.38,57.37,57.38,90412.0,55.4886,55.4886,55.4789,55.4886,90412.0
2024-10-18 15:00:00,57.38,57.38,57.34,57.35,69720.0,55.4886,55.4886,55.4499,55.4596,69720.0
2024-10-18 15:05:00,57.35,57.36,57.35,57.36,33353.0,55.4596,55.4692,55.4596,55.4692,33353.0
2024-10-18 15:10:00,57.36,57.37,57.35,57.37,29042.0,55.4692,55.4789,55.4596,55.4789,29042.0
2024-10-18 15:15:00,57.36,57.37,57.36,57.37,48706.0,55.4692,55.4789,55.4692,55.4789,48706.0
2024-10-18 15:20:00,57.37,57.38,57.36,57.37,109727.0,55.4789,55.4886,55.4692,55.4789,109727.0
2024-10-18 15:25:00,57.38,57.41,57.37,57.41,71400.0,55.4886,55.5176,55.4789,55.5176,71400.0
2024-10-18 15:30:00,57.41,57.41,57.37,57.38,154372.0,55.5176,55.5176,55.4789,55.4886,154372.0
2024-10-18 15:35:00,57.37,57.38,57.34,57.34,119616.0,55.4789,55.4886,55.4499,55.4499,119616.0
2024-10-18 15:40:00,57.34,57.35,57.32,57.33,101913.0,55.4499,55.4596,55.4306,55.4402,101913.0
2024-10-18 15:45:00,57.33,57.34,57.32,57.33,124400.0,55.4402,55.4499,55.4306,55.4402,124400.0
2024-10-18 15:50:00,57.33,57.34,57.31,57.33,122257.0,55.4402,55.4499,55.4209,55.4402,122257.0
2024-10-18 15:55:00,57.34,57.34,57.28,57.33,226800.0,55.4499,55.4499,55.3919,55.4402,226800.0
2024-10-21 09:30:00,56.8,57.06,56.8,57.0,1144954.0,54.9277,55.1791,54.9277,55.1211,1144954.0
2024-10-21 09:35:00,57.01,57.06,56.97,56.97,300262.0,55.1308,55.1791,55.0921,55.0921,300262.0
2024-10-21 09:40:00,56.98,57.0,56.93,56.98,148952.0,55.1018,55.1211,55.0534,55.1018,148952.0
2024-10-21 09:45:00,56.98,57.01,56.97,56.98,81209.0,55.1018,55.1308,55.0921,55.1018,81209.0
2024-10-21 09:50:00,56.98,57.03,56.97,57.0,87049.0,55.1018,55.1501,55.0921,55.1211,87049.0
2024-10-21 09:55:00,57.0,57.01,56.95,56.97,57344.0,55.1211,55.1308,55.0728,55.0921,57344.0
2024-10-21 10:00:00,56.98,57.05,56.97,57.0,65557.0,55.1018,55.1695,55.0921,55.1211,65557.0
2024-10-21 10:05:00,57.02,57.03,56.99,57.02,38130.0,55.1405,55.1501,55.1114,55.1405,38130.0
2024-10-21 10:10:00,57.02,57.02,56.95,56.97,34643.0,55.1405,55.1405,55.0728,55.0921,34643.0
2024-10-21 10:15:00,56.97,57.01,56.97,57.0,66964.0,55.0921,55.1308,55.0921,55.1211,66964.0
2024-10-21 10:20:00,57.0,57.01,56.94,56.95,86288.0,55.1211,55.1308,55.0631,55.0728,86288.0
2024-10-21 10:25:00,56.95,56.97,56.93,56.96,24461.0,55.0728,55.0921,55.0534,55.0824,24461.0
2024-10-21 10:30:00,56.95,56.97,56.92,56.93,31005.0,55.0728,55.0921,55.0437,55.0534,31005.0
2024-10-21 10:35:00,56.93,56.94,56.88,56.89,31207.0,55.0534,55.0631,55.0051,55.0147,31207.0
2024-10-21 10:40:00,56.88,56.92,56.86,56.91,44141.0,55.0051,55.0437,54.9857,55.0341,44141.0
2024-10-21 10:45:00,56.9,56.91,56.85,56.85,45930.0,55.0244,55.0341,54.9761,54.9761,45930.0
2024-10-21 10:50:00,56.85,56.89,56.83,56.87,55799.0,54.9761,55.0147,54.9567,54.9954,55799.0
2024-10-21 10:55:00,56.88,56.89,56.86,56.87,242186.0,55.0051,55.0147,54.9857,54.9954,242186.0
2024-10-21 11:00:00,56.87,56.87,56.81,56.81,38172.0,54.9954,54.9954,54.9374,54.9374,38172.0
2024-10-21 11:05:00,56.79,56.8,56.72,56.74,103537.0,54.918,54.9277,54.8503,54.8697,103537.0
2024-10-21 11:10:00,56.73,56.8,56.72,56.79,50842.0,54.86,54.9277,54.8503,54.918,50842.0
2024-10-21 11:15:00,56.78,56.79,56.74,56.77,22353.0,54.9084,54.918,54.8697,54.8987,22353.0
2024-10-21 11:20:00,56.76,56.76,56.7,56.71,15069.0,54.889,54.889,54.831,54.8407,15069.0
2024-10-21 11:25:00,56.71,56.71,56.65,56.67,49862.0,54.8407,54.8407,54.7826,54.802,49862.0
2024-10-21 11:30:00,56.66,56.69,56.64,56.69,34337.0,54.7923,54.8213,54.773,54.8213,34337.0
2024-10-21 11:35:00,56.68,56.71,56.65,56.7,25751.0,54.8117,54.8407,54.7826,54.831,25751.0
2024-10-21 11:40:00,56.7,56.74,56.69,56.73,27895.0,54.831,54.8697,54.8213,54.86,27895.0
2024-10-21 11:45:00,56.73,56.81,56.73,56.8,42960.0,54.86,54.9374,54.86,54.9277,42960.0
2024-10-21 11:50:00,56.8,56.82,56.79,56.8,50684.0,54.9277,54.947,54.918,54.9277,50684.0
2024-10-21 11:55:00,56.79,56.83,56.79,56.82,43342.0,54.918,54.9567,54.918,54.947,43342.0
2024-10-21 12:00:00,56.82,56.83,56.79,56.8,50912.0,54.947,54.9567,54.918,54.9277,50912.0
2024-10-21 12:05:00,56.8,56.81,56.78,56.79,68627.0,54.9277,54.9374,54.9084,54.918,68627.0
2024-10-21 12:10:00,56.79,56.79,56.76,56.78,51864.0,54.918,54.918,54.889,54.9084,51864.0
2024-10-21 12:15:00,56.78,56.8,56.77,56.8,73266.0,54.9084,54.9277,54.8987,54.9277,73266.0
2024-10-21 12:20:00,56.8,56.81,56.78,56.81,103921.0,54.9277,54.9374,54.9084,54.9374,103921.0
2024-10-21 12:25:00,56.8,56.83,56.79,56.81,178119.0,54.9277,54.9567,54.918,54.9374,178119.0
2024-10-21 12:30:00,56.81,56.83,56.81,56.82,186603.0,54.9374,54.9567,54.9374,54.947,186603.0
2024-10-21 12:35:00,56.82,56.83,56.78,56.8,153619.0,54.947,54.9567,54.9084,54.9277,153619.0
2024-10-21 12:40:00,56.8,56.81,56.79,56.8,35176.0,54.9277,54.9374,54.918,54.9277,35176.0
2024-10-21 12:45:00,56.8,56.83,56.8,56.82,195709.0,54.9277,54.9567,54.9277,54.947,195709.0
2024-10-21 12:50:00,56.82,56.87,56.81,56.87,143374.0,54.947,54.9954,54.9374,54.9954,143374.0
2024-10-21 12:55:00,56.87,56.9,56.86,56.88,173266.0,54.9954,55.0244,54.9857,55.0051,173266.0
2024-10-21 13:00:00,56.88,56.9,56.88,56.88,206176.0,55.0051,55.0244,55.0051,55.0051,206176.0
2024-10-21 13:05:00,56.88,56.89,56.86,56.88,122158.0,55.0051,55.0147,54.9857,55.0051,122158.0
2024-10-21 13:10:00,56.89,56.9,56.88,56.88,171596.0,55.0147,55.0244,55.0051,55.0051,171596.0
2024-10-21 13:15:00,56.89,56.9,56.85,56.85,410357.0,55.0147,55.0244,54.9761,54.9761,410357.0
2024-10-21 13:20:00,56.85,56.88,56.82,56.87,169759.0,54.9761,55.0051,54.947,54.9954,169759.0
2024-10-21 13:25:00,56.86,56.87,56.85,56.87,93391.0,54.9857,54.9954,54.9761,54.9954,93391.0
2024-10-21 13:30:00,56.87,56.89,56.87,56.89,71205.0,54.9954,55.0147,54.9954,55.0147,71205.0
2024-10-21 13:35:00,56.89,56.9,56.88,56.9,130429.0,55.0147,55.0244,55.0051,55.0244,130429.0
2024-10-21 13:40:00,56.9,56.9,56.87,56.88,177460.0,55.0244,55.0244,54.9954,55.0051,177460.0
2024-10-21 13:45:00,56.88,56.91,56.87,56.91,156231.0,55.0051,55.0341,54.9954,55.0341,156231.0
2024-10-21 13:50:00,56.91,56.92,56.9,56.92,80958.0,55.0341,55.0437,55.0244,55.0437,80958.0
2024-10-21 13:55:00,56.91,56.92,56.9,56.92,230729.0,55.0341,55.0437,55.0244,55.0437,230729.0
2024-10-21 14:00:00,56.92,56.92,56.9,56.91,190574.0,55.0437,55.0437,55.0244,55.0341,190574.0
2024-10-21 14:05:00,56.91,56.91,56.87,56.89,144750.0,55.0341,55.0341,54.9954,55.0147,144750.0
2024-10-21 14:10:00,56.89,56.9,56.88,56.89,143006.0,55.0147,55.0244,55.0051,55.0147,143006.0
2024-10-21 14:15:00,56.89,56.92,56.88,56.92,229513.0,55.0147,55.0437,55.0051,55.0437,229513.0
2024-10-21 14:20:00,56.92,56.92,56.88,56.91,166292.0,55.0437,55.0437,55.0051,55.0341,166292.0
2024-10-21 14:25:00,56.91,56.92,56.9,56.9,109492.0,55.0341,55.0437,55.0244,55.0244,109492.0
2024-10-21 14:30:00,56.91,56.91,56.88,56.91,104945.0,55.0341,55.0341,55.0051,55.0341,104945.0
2024-10-21 14:35:00,56.91,56.92,56.9,56.92,67649.0,55.0341,55.0437,55.0244,55.0437,67649.0
2024-10-21 14:40:00,56.92,56.93,56.9,56.92,186132.0,55.0437,55.0534,55.0244,55.0437,186132.0
2024-10-21 14:45:00,56.92,56.93,56.91,56.92,58298.0,55.0437,55.0534,55.0341,55.0437,58298.0
2024-10-21 14:50:00,56.92,56.93,56.9,56.9,87949.0,55.0437,55.0534,55.0244,55.0244,87949.0
2024-10-21 14:55:00,56.9,56.91,56.88,56.89,114945.0,55.0244,55.0341,55.0051,55.0147,114945.0
2024-10-21 15:00:00,56.89,56.89,56.88,56.89,29318.0,55.0147,55.0147,55.0051,55.0147,29318.0
2024-10-21 15:05:00,56.89,56.91,56.88,56.91,97907.0,55.0147,55.0341,55.0051,55.0341,97907.0
2024-10-21 15:10:00,56.91,56.94,56.9,56.94,201263.0,55.0341,55.0631,55.0244,55.0631,201263.0
2024-10-21 15:15:00,56.94,56.94,56.92,56.94,288800.0,55.0631,55.0631,55.0437,55.0631,288800.0
2024-10-21 15:20:00,56.93,56.95,56.93,56.94,180039.0,55.0534,55.0728,55.0534,55.0631,180039.0
2024-10-21 15:25:00,56.94,56.94,56.91,56.92,158877.0,55.0631,55.0631,55.0341,55.0437,158877.0
2024-10-21 15:30:00,56.92,56.92,56.89,56.9,123165.0,55.0437,55.0437,55.0147,55.0244,123165.0
2024-10-21 15:35:00,56.9,56.91,56.89,56.9,97059.0,55.0244,55.0341,55.0147,55.0244,97059.0
2024-10-21 15:40:00,56.9,56.92,56.9,56.92,65739.0,55.0244,55.0437,55.0244,55.0437,65739.0
2024-10-21 15:45:00,56.92,56.96,56.91,56.96,70380.0,55.0437,55.0824,55.0341,55.0824,70380.0
2024-10-21 15:50:00,56.96,56.96,56.93,56.95,223976.0,55.0824,55.0824,55.0534,55.0728,223976.0
2024-10-21 15:55:00,56.96,56.99,56.94,56.98,285594.0,55.0824,55.1114,55.0631,55.1018,285594.0
2024-10-22 09:30:00,56.62,56.73,56.62,56.7,125158.0,54.7536,54.86,54.7536,54.831,125158.0
2024-10-22 09:35:00,56.69,56.71,56.66,56.71,64611.0,54.8213,54.8407,54.7923,54.8407,64611.0
2024-10-22 09:40:00,56.71,56.73,56.67,56.7,54137.0,54.8407,54.86,54.802,54.831,54137.0
2024-10-22 09:45:00,56.7,56.74,56.7,56.71,107905.0,54.831,54.8697,54.831,54.8407,107905.0
2024-10-22 09:50:00,56.72,56.75,56.68,56.75,110008.0,54.8503,54.8794,54.8117,54.8794,110008.0
2024-10-22 09:55:00,56.74,56.76,56.68,56.76,281744.0,54.8697,54.889,54.8117,54.889,281744.0
2024-10-22 10:00:00,56.76,56.82,56.73,56.77,137605.0,54.889,54.947,54.86,54.8987,137605.0
2024-10-22 10:05:00,56.77,56.87,56.76,56.8,182971.0,54.8987,54.9954,54.889,54.9277,182971.0
2024-10-22 10:10:00,56.81,56.85,56.79,56.85,148767.0,54.9374,54.9761,54.918,54.9761,148767.0
2024-10-22 10:15:00,56.85,56.88,56.81,56.82,108697.0,54.9761,55.0051,54.9374,54.947,108697.0
2024-10-22 10:20:00,56.81,56.81,56.76,56.77,149931.0,54.9374,54.9374,54.889,54.8987,149931.0
2024-10-22 10:25:00,56.77,56.79,56.76,56.76,156150.0,54.8987,54.918,54.889,54.889,156150.0
2024-10-22 10:30:00,56.76,56.83,56.76,56.83,126013.0,54.889,54.9567,54.889,54.9567,126013.0
2024-10-22 10:35:00,56.84,56.87,56.83,56.86,190042.0,54.9664,54.9954,54.9567,54.9857,190042.0
2024-10-22 10:40:00,56.86,56.9,56.85,56.86,162247.0,54.9857,55.0244,54.9761,54.9857,162247.0
2024-10-22 10:45:00,56.86,56.88,56.84,56.87,165650.0,54.9857,55.0051,54.9664,54.9954,165650.0
2024-10-22 10:50:00,56.87,56.91,56.86,56.91,78977.0,54.9954,55.0341,54.9857,55.0341,78977.0
2024-10-22 10:55:00,56.92,56.92,56.88,56.89,131073.0,55.0437,55.0437,55.0051,55.0147,131073.0
2024-10-22 11:00:00,56.89,56.89,56.85,56.86,132520.0,55.0147,55.0147,54.9761,54.9857,132520.0
2024-10-22 11:05:00,56.86,56.86,56.83,56.83,81965.0,54.9857,54.9857,54.9567,54.9567,81965.0
2024-10-22 11:10:00,56.84,56.84,56.8,56.81,99757.0,54.9664,54.9664,54.9277,54.9374,99757.0
2024-10-22 11:15:00,56.82,56.84,56.78,56.79,74900.0,54.947,54.9664,54.9084,54.918,74900.0
2024-10-22 11:20:00,56.79,56.81,56.78,56.78,109050.0,54.918,54.9374,54.9084,54.9084,109050.0
2024-10-22 11:25:00,56.78,56.78,56.74,56.77,163971.0,54.9084,54.9084,54.8697,54.8987,163971.0
2024-10-22 11:30:00,56.77,56.78,56.76,56.76,256482.0,54.8987,54.9084,54.889,54.889,256482.0
2024-10-22 11:35:00,56.77,56.77,56.7,56.71,195138.0,54.8987,54.8987,54.831,54.8407,195138.0
2024-10-22 11:40:00,56.72,56.76,56.71,56.74,87622.0,54.8503,54.889,54.8407,54.8697,87622.0
2024-10-22 11:45:00,56.75,56.79,56.74,56.79,32479.0,54.8794,54.918,54.8697,54.918,32479.0
2024-10-22 11:50:00,56.79,56.8,56.77,56.8,82457.0,54.918,54.9277,54.8987,54.9277,82457.0
2024-10-22 11:55:00,56.8,56.8,56.78,56.79,63546.0,54.9277,54.9277,54.9084,54.918,63546.0
2024-10-22 12:00:00,56.78,56.79,56.76,56.78,55550.0,54.9084,54.918,54.889,54.9084,55550.0
2024-10-22 12:05:00,56.77,56.78,56.76,56.77,51409.0,54.8987,54.9084,54.889,54.8987,51409.0
2024-10-22 12:10:00,56.77,56.78,56.75,56.76,38146.0,54.8987,54.9084,54.8794,54.889,38146.0
2024-10-22 12:15:00,56.76,56.78,56.76,56.77,26498.0,54.889,54.9084,54.889,54.8987,26498.0
2024-10-22 12:20:00,56.76,56.77,56.74,56.76,34193.0,54.889,54.8987,54.8697,54.889,34193.0
2024-10-22 12:25:00,56.75,56.76,56.73,56.76,31815.0,54.8794,54.889,54.86,54.889,31815.0
2024-10-22 12:30:00,56.76,56.78,56.75,56.77,46779.0,54.889,54.9084,54.8794,54.8987,46779.0
2024-10-22 12:35:00,56.77,56.78,56.73,56.74,56931.0,54.8987,54.9084,54.86,54.8697,56931.0
2024-10-22 12:40:00,56.73,56.75,56.72,56.73,87321.0,54.86,54.8794,54.8503,54.86,87321.0
2024-10-22 12:45:00,56.73,56.77,56.73,56.77,34701.0,54.86,54.8987,54.86,54.8987,34701.0
2024-10-22 12:50:00,56.77,56.8,56.77,56.8,69827.0,54.8987,54.9277,54.8987,54.9277,69827.0
2024-10-22 12:55:00,56.8,56.81,56.79,56.79,99656.0,54.9277,54.9374,54.918,54.918,99656.0
2024-10-22 13:00:00,56.79,56.8,56.79,56.8,27240.0,54.918,54.9277,54.918,54.9277,27240.0
2024-10-22 13:05:00,56.8,56.8,56.77,56.78,58163.0,54.9277,54.9277,54.8987,54.9084,58163.0
2024-10-22 13:10:00,56.79,56.79,56.77,56.78,106897.0,54.918,54.918,54.8987,54.9084,106897.0
2024-10-22 13:15:00,56.79,56.79,56.77,56.79,126334.0,54.918,54.918,54.8987,54.918,126334.0
2024-10-22 13:20:00,56.78,56.82,56.78,56.81,170966.0,54.9084,54.947,54.9084,54.9374,170966.0
2024-10-22 13:25:00,56.81,56.82,56.8,56.82,109097.0,54.9374,54.947,54.9277,54.947,109097.0
2024-10-22 13:30:00,56.82,56.83,56.81,56.83,108998.0,54.947,54.9567,54.9374,54.9567,108998.0
2024-10-22 13:35:00,56.83,56.85,56.82,56.84,152658.0,54.9567,54.9761,54.947,54.9664,152658.0
2024-10-22 13:40:00,56.84,56.87,56.82,56.83,140772.0,54.9664,54.9954,54.947,54.9567,140772.0
2024-10-22 13:45:00,56.82,56.84,56.82,56.84,48725.0,54.947,54.9664,54.947,54.9664,48725.0
2024-10-22 13:50:00,56.84,56.85,56.83,56.85,88619.0,54.9664,54.9761,54.9567,54.9761,88619.0
2024-10-22 13:55:00,56.85,56.86,56.84,56.86,103764.0,54.9761,54.9857,54.9664,54.9857,103764.0
2024-10-22 14:00:00,56.86,56.89,56.85,56.89,111070.0,54.9857,55.0147,54.9761,55.0147,111070.0
2024-10-22 14:05:00,56.89,56.89,56.83,56.84,183959.0,55.0147,55.0147,54.9567,54.9664,183959.0
2024-10-22 14:10:00,56.83,56.84,56.82,56.82,141788.0,54.9567,54.9664,54.947,54.947,141788.0
2024-10-22 14:15:00,56.82,56.85,56.82,56.84,107597.0,54.947,54.9761,54.947,54.9664,107597.0
2024-10-22 14:20:00,56.84,56.85,56.82,56.85,123204.0,54.9664,54.9761,54.947,54.9761,123204.0
2024-10-22 14:25:00,56.84,56.85,56.83,56.85,177655.0,54.9664,54.9761,54.9567,54.9761,177655.0
2024-10-22 14:30:00,56.85,56.85,56.83,56.83,208478.0,54.9761,54.9761,54.9567,54.9567,208478.0
2024-10-22 14:35:00,56.84,56.84,56.82,56.82,158290.0,54.9664,54.9664,54.947,54.947,158290.0
2024-10-22 14:40:00,56.82,56.83,56.81,56.82,154686.0,54.947,54.9567,54.9374,54.947,154686.0
2024-10-22 14:45:00,56.81,56.83,56.81,56.82,199028.0,54.9374,54.9567,54.9374,54.947,199028.0
2024-10-22 14:50:00,56.82,56.84,56.81,56.83,195019.0,54.947,54.9664,54.9374,54.9567,195019.0
2024-10-22 14:55:00,56.82,56.82,56.8,56.8,235798.0,54.947,54.947,54.9277,54.9277,235798.0
2024-10-22 15:00:00,56.79,56.83,56.79,56.83,171808.0,54.918,54.9567,54.918,54.9567,171808.0
2024-10-22 15:05:00,56.83,56.84,56.81,56.84,231859.0,54.9567,54.9664,54.9374,54.9664,231859.0
2024-10-22 15:10:00,56.84,56.86,56.83,56.86,237816.0,54.9664,54.9857,54.9567,54.9857,237816.0
2024-10-22 15:15:00,56.86,56.86,56.84,56.86,126813.0,54.9857,54.9857,54.9664,54.9857,126813.0
2024-10-22 15:20:00,56.85,56.86,56.84,56.84,121867.0,54.9761,54.9857,54.9664,54.9664,121867.0
2024-10-22 15:25:00,56.84,56.86,56.84,56.86,128833.0,54.9664,54.9857,54.9664,54.9857,128833.0
2024-10-22 15:30:00,56.86,56.87,56.85,56.86,154227.0,54.9857,54.9954,54.9761,54.9857,154227.0
2024-10-22 15:35:00,56.85,56.86,56.85,56.85,252552.0,54.9761,54.9857,54.9761,54.9761,252552.0
2024-10-22 15:40:00,56.86,56.86,56.85,56.85,236499.0,54.9857,54.9857,54.9761,54.9761,236499.0
2024-10-22 15:45:00,56.86,56.89,56.85,56.88,333726.0,54.9857,55.0147,54.9761,55.0051,333726.0
2024-10-22 15:50:00,56.89,56.89,56.86,56.89,319477.0,55.0147,55.0147,54.9857,55.0147,319477.0
2024-10-22 15:55:00,56.89,56.89,56.84,56.84,733739.0,55.0147,55.0147,54.9664,54.9664,733739.0
2024-10-23 09:30:00,56.62,56.67,56.58,56.67,252591.0,54.7536,54.802,54.715,54.802,252591.0
2024-10-23 09:35:00,56.67,56.73,56.65,56.71,150059.0,54.802,54.86,54.7826,54.8407,150059.0
2024-10-23 09:40:00,56.71,56.74,56.7,56.7,74334.0,54.8407,54.8697,54.831,54.831,74334.0
2024-10-23 09:45:00,56.71,56.74,56.68,56.73,55253.0,54.8407,54.8697,54.8117,54.86,55253.0
2024-10-23 09:50:00,56.73,56.75,56.69,56.74,120873.0,54.86,54.8794,54.8213,54.8697,120873.0
2024-10-23 09:55:00,56.74,56.77,56.72,56.72,68140.0,54.8697,54.8987,54.8503,54.8503,68140.0
2024-10-23 10:00:00,56.72,56.74,56.64,56.65,91749.0,54.8503,54.8697,54.773,54.7826,91749.0
2024-10-23 10:05:00,56.66,56.67,56.58,56.61,37817.0,54.7923,54.802,54.715,54.744,37817.0
2024-10-23 10:10:00,56.6,56.66,56.58,56.65,68424.0,54.7343,54.7923,54.715,54.7826,68424.0
2024-10-23 10:15:00,56.66,56.66,56.62,56.62,71068.0,54.7923,54.7923,54.7536,54.7536,71068.0
2024-10-23 10:20:00,56.62,56.67,56.62,56.65,60174.0,54.7536,54.802,54.7536,54.7826,60174.0
2024-10-23 10:25:00,56.65,56.7,56.63,56.7,65812.0,54.7826,54.831,54.7633,54.831,65812.0
2024-10-23 10:30:00,56.7,56.7,56.67,56.69,79570.0,54.831,54.831,54.802,54.8213,79570.0
2024-10-23 10:35:00,56.69,56.69,56.6,56.62,45360.0,54.8213,54.8213,54.7343,54.7536,45360.0
2024-10-23 10:40:00,56.62,56.65,56.6,56.65,57793.0,54.7536,54.7826,54.7343,54.7826,57793.0
2024-10-23 10:45:00,56.66,56.67,56.63,56.64,127759.0,54.7923,54.802,54.7633,54.773,127759.0
2024-10-23 10:50:00,56.64,56.66,56.56,56.57,145999.0,54.773,54.7923,54.6956,54.7053,145999.0
2024-10-23 10:55:00,56.58,56.61,56.56,56.6,44187.0,54.715,54.744,54.6956,54.7343,44187.0
2024-10-23 11:00:00,56.6,56.66,56.59,56.65,114243.0,54.7343,54.7923,54.7246,54.7826,114243.0
2024-10-23 11:05:00,56.65,56.65,56.57,56.59,132535.0,54.7826,54.7826,54.7053,54.7246,132535.0
2024-10-23 11:10:00,56.6,56.6,56.52,56.53,42772.0,54.7343,54.7343,54.6569,54.6666,42772.0
2024-10-23 11:15:00,56.55,56.56,56.51,56.51,64277.0,54.6859,54.6956,54.6473,54.6473,64277.0
2024-10-23 11:20:00,56.52,56.55,56.5,56.5,38774.0,54.6569,54.6859,54.6376,54.6376,38774.0
2024-10-23 11:25:00,56.5,56.52,56.49,56.52,47486.0,54.6376,54.6569,54.6279,54.6569,47486.0
2024-10-23 11:30:00,56.52,56.53,56.5,56.53,63698.0,54.6569,54.6666,54.6376,54.6666,63698.0
2024-10-23 11:35:00,56.52,56.57,56.52,56.55,63221.0,54.6569,54.7053,54.6569,54.6859,63221.0
2024-10-23 11:40:00,56.55,56.56,56.53,56.56,50842.0,54.6859,54.6956,54.6666,54.6956,50842.0
2024-10-23 11:45:00,56.56,56.57,56.55,56.55,49993.0,54.6956,54.7053,54.6859,54.6859,49993.0
2024-10-23 11:50:00,56.56,56.58,56.54,56.55,70006.0,54.6956,54.715,54.6763,54.6859,70006.0
2024-10-23 11:55:00,56.55,56.59,56.55,56.58,53582.0,54.6859,54.7246,54.6859,54.715,53582.0
2024-10-23 12:00:00,56.59,56.59,56.52,56.54,40289.0,54.7246,54.7246,54.6569,54.6763,40289.0
2024-10-23 12:05:00,56.54,56.55,56.51,56.55,55294.0,54.6763,54.6859,54.6473,54.6859,55294.0
2024-10-23 12:10:00,56.55,56.55,56.53,56.54,48533.0,54.6859,54.6859,54.6666,54.6763,48533.0
2024-10-23 12:15:00,56.54,56.55,56.53,56.55,49969.0,54.6763,54.6859,54.6666,54.6859,49969.0
2024-10-23 12:20:00,56.55,56.55,56.52,56.53,68978.0,54.6859,54.6859,54.6569,54.6666,68978.0
2024-10-23 12:25:00,56.52,56.53,56.5,56.5,55180.0,54.6569,54.6666,54.6376,54.6376,55180.0
2024-10-23 12:30:00,56.5,56.51,56.46,56.5,24478.0,54.6376,54.6473,54.5989,54.6376,24478.0
2024-10-23 12:35:00,56.51,56.52,56.5,56.51,32336.0,54.6473,54.6569,54.6376,54.6473,32336.0
2024-10-23 12:40:00,56.52,56.52,56.5,56.51,18304.0,54.6569,54.6569,54.6376,54.6473,18304.0
2024-10-23 12:45:00,56.5,56.54,56.5,56.54,39781.0,54.6376,54.6763,54.6376,54.6763,39781.0
2024-10-23 12:50:00,56.54,56.54,56.49,56.5,50014.0,54.6763,54.6763,54.6279,54.6376,50014.0
2024-10-23 12:55:00,56.5,56.54,56.5,56.51,47112.0,54.6376,54.6763,54.6376,54.6473,47112.0
2024-10-23 13:00:00,56.52,56.52,56.46,56.47,80988.0,54.6569,54.6569,54.5989,54.6086,80988.0
2024-10-23 13:05:00,56.47,56.48,56.45,56.45,37582.0,54.6086,54.6183,54.5892,54.5892,37582.0
2024-10-23 13:10:00,56.45,56.46,56.4,56.41,38781.0,54.5892,54.5989,54.5409,54.5506,38781.0
2024-10-23 13:15:00,56.41,56.42,56.39,56.41,111609.0,54.5506,54.5602,54.5312,54.5506,111609.0
2024-10-23 13:20:00,56.42,56.42,56.4,56.41,33412.0,54.5602,54.5602,54.5409,54.5506,33412.0
2024-10-23 13:25:00,56.4,56.43,56.39,56.43,35390.0,54.5409,54.5699,54.5312,54.5699,35390.0
2024-10-23 13:30:00,56.42,56.43,56.37,56.38,33309.0,54.5602,54.5699,54.5119,54.5215,33309.0
2024-10-23 13:35:00,56.38,56.4,56.37,56.38,53975.0,54.5215,54.5409,54.5119,54.5215,53975.0
2024-10-23 13:40:00,56.37,56.38,56.36,56.36,140027.0,54.5119,54.5215,54.5022,54.5022,140027.0
2024-10-23 13:45:00,56.37,56.39,56.36,56.39,36975.0,54.5119,54.5312,54.5022,54.5312,36975.0
2024-10-23 13:50:00,56.39,56.4,56.36,56.37,35595.0,54.5312,54.5409,54.5022,54.5119,35595.0
2024-10-23 13:55:00,56.37,56.38,56.36,56.37,12880.0,54.5119,54.5215,54.5022,54.5119,12880.0
2024-10-23 14:00:00,56.37,56.37,56.31,56.32,63411.0,54.5119,54.5119,54.4539,54.4635,63411.0
2024-10-23 14:05:00,56.32,56.34,56.3,56.34,63069.0,54.4635,54.4829,54.4442,54.4829,63069.0
2024-10-23 14:10:00,56.33,56.34,56.29,56.3,33498.0,54.4732,54.4829,54.4345,54.4442,33498.0
2024-10-23 14:15:00,56.3,56.31,56.27,56.29,116550.0,54.4442,54.4539,54.4152,54.4345,116550.0
2024-10-23 14:20:00,56.29,56.35,56.28,56.34,59507.0,54.4345,54.4925,54.4248,54.4829,59507.0
2024-10-23 14:25:00,56.34,56.37,56.33,56.35,35825.0,54.4829,54.5119,54.4732,54.4925,35825.0
2024-10-23 14:30:00,56.36,56.4,56.35,56.39,69409.0,54.5022,54.5409,54.4925,54.5312,69409.0
2024-10-23 14:35:00,56.4,56.42,56.39,56.4,54487.0,54.5409,54.5602,54.5312,54.5409,54487.0
2024-10-23 14:40:00,56.4,56.43,56.39,56.41,86131.0,54.5409,54.5699,54.5312,54.5506,86131.0
2024-10-23 14:45:00,56.41,56.44,56.4,56.41,46932.0,54.5506,54.5796,54.5409,54.5506,46932.0
2024-10-23 14:50:00,56.43,56.43,56.4,56.41,40136.0,54.5699,54.5699,54.5409,54.5506,40136.0
2024-10-23 14:55:00,56.41,56.42,56.4,56.41,38996.0,54.5506,54.5602,54.5409,54.5506,38996.0
2024-10-23 15:00:00,56.42,56.43,56.4,56.4,80226.0,54.5602,54.5699,54.5409,54.5409,80226.0
2024-10-23 15:05:00,56.4,56.41,56.39,56.4,51261.0,54.5409,54.5506,54.5312,54.5409,51261.0
2024-10-23 15:10:00,56.4,56.42,56.38,56.4,103568.0,54.5409,54.5602,54.5215,54.5409,103568.0
2024-10-23 15:15:00,56.4,56.43,56.39,56.43,139589.0,54.5409,54.5699,54.5312,54.5699,139589.0
2024-10-23 15:20:00,56.42,56.45,56.41,56.44,131267.0,54.5602,54.5892,54.5506,54.5796,131267.0
2024-10-23 15:25:00,56.44,56.46,56.43,56.45,108715.0,54.5796,54.5989,54.5699,54.5892,108715.0
2024-10-23 15:30:00,56.45,56.45,56.42,56.44,54009.0,54.5892,54.5892,54.5602,54.5796,54009.0
2024-10-23 15:35:00,56.44,56.47,56.43,56.47,45946.0,54.5796,54.6086,54.5699,54.6086,45946.0
2024-10-23 15:40:00,56.47,56.48,56.45,56.48,75109.0,54.6086,54.6183,54.5892,54.6183,75109.0
2024-10-23 15:45:00,56.48,56.49,56.46,56.47,44539.0,54.6183,54.6279,54.5989,54.6086,44539.0
2024-10-23 15:50:00,56.47,56.49,56.46,56.48,92736.0,54.6086,54.6279,54.5989,54.6183,92736.0
2024-10-23 15:55:00,56.48,56.52,56.47,56.52,201448.0,54.6183,54.6569,54.6086,54.6569,201448.0
2024-10-24 09:30:00,56.42,56.48,56.41,56.41,93308.0,54.5602,54.6183,54.5506,54.5506,93308.0
2024-10-24 09:35:00,56.42,56.43,56.36,56.38,52237.0,54.5602,54.5699,54.5022,54.5215,52237.0
2024-10-24 09:40:00,56.38,56.42,56.37,56.42,66655.0,54.5215,54.5602,54.5119,54.5602,66655.0
2024-10-24 09:45:00,56.42,56.42,56.3,56.31,244052.0,54.5602,54.5602,54.4442,54.4539,244052.0
2024-10-24 09:50:00,56.31,56.32,56.27,56.32,176272.0,54.4539,54.4635,54.4152,54.4635,176272.0
2024-10-24 09:55:00,56.32,56.32,56.27,56.28,63096.0,54.4635,54.4635,54.4152,54.4248,63096.0
2024-10-24 10:00:00,56.28,56.32,56.25,56.28,430275.0,54.4248,54.4635,54.3958,54.4248,430275.0
2024-10-24 10:05:00,56.28,56.31,56.27,56.3,76927.0,54.4248,54.4539,54.4152,54.4442,76927.0
2024-10-24 10:10:00,56.29,56.31,56.27,56.28,55931.0,54.4345,54.4539,54.4152,54.4248,55931.0
2024-10-24 10:15:00,56.28,56.29,56.25,56.29,33421.0,54.4248,54.4345,54.3958,54.4345,33421.0
2024-10-24 10:20:00,56.29,56.29,56.25,56.29,51683.0,54.4345,54.4345,54.3958,54.4345,51683.0
2024-10-24 10:25:00,56.29,56.3,56.23,56.23,43525.0,54.4345,54.4442,54.3765,54.3765,43525.0
2024-10-24 10:30:00,56.24,56.27,56.23,56.25,134750.0,54.3862,54.4152,54.3765,54.3958,134750.0
2024-10-24 10:35:00,56.24,56.28,56.22,56.27,69230.0,54.3862,54.4248,54.3668,54.4152,69230.0
2024-10-24 10:40:00,56.28,56.28,56.25,56.26,171464.0,54.4248,54.4248,54.3958,54.4055,171464.0
2024-10-24 10:45:00,56.25,56.25,56.22,56.23,140739.0,54.3958,54.3958,54.3668,54.3765,140739.0
2024-10-24 10:50:00,56.24,56.25,56.22,56.23,83235.0,54.3862,54.3958,54.3668,54.3765,83235.0
2024-10-24 10:55:00,56.24,56.26,56.23,56.26,106835.0,54.3862,54.4055,54.3765,54.4055,106835.0
2024-10-24 11:00:00,56.26,56.3,56.25,56.29,49734.0,54.4055,54.4442,54.3958,54.4345,49734.0
2024-10-24 11:05:00,56.28,56.29,56.25,56.28,78462.0,54.4248,54.4345,54.3958,54.4248,78462.0
2024-10-24 11:10:00,56.29,56.32,56.29,56.31,135346.0,54.4345,54.4635,54.4345,54.4539,135346.0
2024-10-24 11:15:00,56.31,56.31,56.28,56.3,65191.0,54.4539,54.4539,54.4248,54.4442,65191.0
2024-10-24 11:20:00,56.3,56.31,56.26,56.27,56744.0,54.4442,54.4539,54.4055,54.4152,56744.0
2024-10-24 11:25:00,56.27,56.3,56.26,56.27,51371.0,54.4152,54.4442,54.4055,54.4152,51371.0
2024-10-24 11:30:00,56.26,56.27,56.23,56.24,37192.0,54.4055,54.4152,54.3765,54.3862,37192.0
2024-10-24 11:35:00,56.23,56.24,56.22,56.22,85861.0,54.3765,54.3862,54.3668,54.3668,85861.0
2024-10-24 11:40:00,56.23,56.24,56.21,56.23,36893.0,54.3765,54.3862,54.3572,54.3765,36893.0
2024-10-24 11:45:00,56.23,56.26,56.17,56.18,67309.0,54.3765,54.4055,54.3185,54.3281,67309.0
2024-10-24 11:50:00,56.18,56.23,56.17,56.23,83084.0,54.3281,54.3765,54.3185,54.3765,83084.0
2024-10-24 11:55:00,56.23,56.27,56.23,56.26,95537.0,54.3765,54.4152,54.3765,54.4055,95537.0
2024-10-24 12:00:00,56.25,56.26,56.21,56.23,34116.0,54.3958,54.4055,54.3572,54.3765,34116.0
2024-10-24 12:05:00,56.23,56.23,56.16,56.18,74919.0,54.3765,54.3765,54.3088,54.3281,74919.0
2024-10-24 12:10:00,56.19,56.19,56.13,56.15,45581.0,54.3378,54.3378,54.2798,54.2991,45581.0
2024-10-24 12:15:00,56.15,56.15,56.13,56.15,60693.0,54.2991,54.2991,54.2798,54.2991,60693.0
2024-10-24 12:20:00,56.16,56.19,56.14,56.18,103370.0,54.3088,54.3378,54.2895,54.3281,103370.0
2024-10-24 12:25:00,56.18,56.2,56.18,56.2,65714.0,54.3281,54.3475,54.3281,54.3475,65714.0
2024-10-24 12:30:00,56.19,56.22,56.19,56.22,100510.0,54.3378,54.3668,54.3378,54.3668,100510.0
2024-10-24 12:35:00,56.23,56.23,56.2,56.23,30382.0,54.3765,54.3765,54.3475,54.3765,30382.0
2024-10-24 12:40:00,56.23,56.24,56.22,56.23,16169.0,54.3765,54.3862,54.3668,54.3765,16169.0
2024-10-24 12:45:00,56.23,56.26,56.23,56.26,35823.0,54.3765,54.4055,54.3765,54.4055,35823.0
2024-10-24 12:50:00,56.25,56.25,56.22,56.23,53051.0,54.3958,54.3958,54.3668,54.3765,53051.0
2024-10-24 12:55:00,56.23,56.25,56.22,56.23,33524.0,54.3765,54.3958,54.3668,54.3765,33524.0
2024-10-24 13:00:00,56.22,56.26,56.21,56.25,49533.0,54.3668,54.4055,54.3572,54.3958,49533.0
2024-10-24 13:05:00,56.26,56.29,56.25,56.27,86475.0,54.4055,54.4345,54.3958,54.4152,86475.0
2024-10-24 13:10:00,56.28,56.29,56.26,56.27,64515.0,54.4248,54.4345,54.4055,54.4152,64515.0
2024-10-24 13:15:00,56.28,56.28,56.26,56.28,85265.0,54.4248,54.4248,54.4055,54.4248,85265.0
2024-10-24 13:20:00,56.27,56.29,56.27,56.28,51289.0,54.4152,54.4345,54.4152,54.4248,51289.0
2024-10-24 13:25:00,56.28,56.31,56.26,56.3,37003.0,54.4248,54.4539,54.4055,54.4442,37003.0
2024-10-24 13:30:00,56.3,56.31,56.29,56.3,52109.0,54.4442,54.4539,54.4345,54.4442,52109.0
2024-10-24 13:35:00,56.31,56.33,56.3,56.32,48690.0,54.4539,54.4732,54.4442,54.4635,48690.0
2024-10-24 13:40:00,56.33,56.35,56.32,56.35,294623.0,54.4732,54.4925,54.4635,54.4925,294623.0
2024-10-24 13:45:00,56.35,56.35,56.28,56.3,71592.0,54.4925,54.4925,54.4248,54.4442,71592.0
2024-10-24 13:50:00,56.29,56.31,56.29,56.29,30144.0,54.4345,54.4539,54.4345,54.4345,30144.0
2024-10-24 13:55:00,56.29,56.3,56.26,56.26,34027.0,54.4345,54.4442,54.4055,54.4055,34027.0
2024-10-24 14:00:00,56.27,56.27,56.24,56.27,47925.0,54.4152,54.4152,54.3862,54.4152,47925.0
2024-10-24 14:05:00,56.27,56.29,56.26,56.28,73314.0,54.4152,54.4345,54.4055,54.4248,73314.0
2024-10-24 14:10:00,56.28,56.31,56.27,56.3,19827.0,54.4248,54.4539,54.4152,54.4442,19827.0
2024-10-24 14:15:00,56.3,56.32,56.3,56.32,37848.0,54.4442,54.4635,54.4442,54.4635,37848.0
2024-10-24 14:20:00,56.32,56.32,56.3,56.3,113787.0,54.4635,54.4635,54.4442,54.4442,113787.0
2024-10-24 14:25:00,56.3,56.3,56.28,56.28,66397.0,54.4442,54.4442,54.4248,54.4248,66397.0
2024-10-24 14:30:00,56.28,56.29,56.26,56.28,226897.0,54.4248,54.4345,54.4055,54.4248,226897.0
2024-10-24 14:35:00,56.28,56.29,56.26,56.27,78505.0,54.4248,54.4345,54.4055,54.4152,78505.0
2024-10-24 14:40:00,56.27,56.29,56.26,56.29,78929.0,54.4152,54.4345,54.4055,54.4345,78929.0
2024-10-24 14:45:00,56.28,56.29,56.27,56.28,126927.0,54.4248,54.4345,54.4152,54.4248,126927.0
2024-10-24 14:50:00,56.29,56.32,56.28,56.32,81465.0,54.4345,54.4635,54.4248,54.4635,81465.0
2024-10-24 14:55:00,56.32,56.34,56.3,56.32,91097.0,54.4635,54.4829,54.4442,54.4635,91097.0
2024-10-24 15:00:00,56.32,56.32,56.28,56.29,123330.0,54.4635,54.4635,54.4248,54.4345,123330.0
2024-10-24 15:05:00,56.29,56.33,56.29,56.32,82245.0,54.4345,54.4732,54.4345,54.4635,82245.0
2024-10-24 15:10:00,56.33,56.35,56.32,56.35,88161.0,54.4732,54.4925,54.4635,54.4925,88161.0
2024-10-24 15:15:00,56.34,56.36,56.34,56.36,51550.0,54.4829,54.5022,54.4829,54.5022,51550.0
2024-10-24 15:20:00,56.36,56.37,56.35,56.37,113062.0,54.5022,54.5119,54.4925,54.5119,113062.0
2024-10-24 15:25:00,56.37,56.4,56.36,56.38,109866.0,54.5119,54.5409,54.5022,54.5215,109866.0
2024-10-24 15:30:00,56.38,56.41,56.36,56.4,103462.0,54.5215,54.5506,54.5022,54.5409,103462.0
2024-10-24 15:35:00,56.4,56.41,56.37,56.39,111878.0,54.5409,54.5506,54.5119,54.5312,111878.0
2024-10-24 15:40:00,56.38,56.39,56.36,56.38,83871.0,54.5215,54.5312,54.5022,54.5215,83871.0
2024-10-24 15:45:00,56.38,56.39,56.37,56.38,65035.0,54.5215,54.5312,54.5119,54.5215,65035.0
2024-10-24 15:50:00,56.39,56.39,56.37,56.38,56434.0,54.5312,54.5312,54.5119,54.5215,56434.0
2024-10-24 15:55:00,56.39,56.4,56.37,56.4,177453.0,54.5312,54.5409,54.5119,54.5409,177453.0
2024-10-25 09:30:00,56.53,56.53,56.44,56.47,150878.0,54.6666,54.6666,54.5796,54.6086,150878.0
2024-10-25 09:35:00,56.46,56.49,56.43,56.48,56376.0,54.5989,54.6279,54.5699,54.6183,56376.0
2024-10-25 09:40:00,56.48,56.5,56.45,56.47,53455.0,54.6183,54.6376,54.5892,54.6086,53455.0
2024-10-25 09:45:00,56.47,56.54,56.44,56.54,77991.0,54.6086,54.6763,54.5796,54.6763,77991.0
2024-10-25 09:50:00,56.54,56.55,56.49,56.52,35957.0,54.6763,54.6859,54.6279,54.6569,35957.0
2024-10-25 09:55:00,56.52,56.56,56.51,56.55,51996.0,54.6569,54.6956,54.6473,54.6859,51996.0
2024-10-25 10:00:00,56.54,56.63,56.54,56.59,98470.0,54.6763,54.7633,54.6763,54.7246,98470.0
2024-10-25 10:05:00,56.59,56.61,56.55,56.58,81390.0,54.7246,54.744,54.6859,54.715,81390.0
2024-10-25 10:10:00,56.59,56.63,56.57,56.62,55426.0,54.7246,54.7633,54.7053,54.7536,55426.0
2024-10-25 10:15:00,56.63,56.66,56.62,56.64,116517.0,54.7633,54.7923,54.7536,54.773,116517.0
2024-10-25 10:20:00,56.64,56.7,56.63,56.66,47897.0,54.773,54.831,54.7633,54.7923,47897.0
2024-10-25 10:25:00,56.66,56.67,56.63,56.67,28439.0,54.7923,54.802,54.7633,54.802,28439.0
2024-10-25 10:30:00,56.67,56.68,56.62,56.63,43275.0,54.802,54.8117,54.7536,54.7633,43275.0
2024-10-25 10:35:00,56.64,56.64,56.61,56.64,56162.0,54.773,54.773,54.744,54.773,56162.0
2024-10-25 10:40:00,56.64,56.66,56.58,56.59,39101.0,54.773,54.7923,54.715,54.7246,39101.0
2024-10-25 10:45:00,56.6,56.62,56.57,56.59,41687.0,54.7343,54.7536,54.7053,54.7246,41687.0
2024-10-25 10:50:00,56.6,56.63,56.59,56.62,42947.0,54.7343,54.7633,54.7246,54.7536,42947.0
2024-10-25 10:55:00,56.62,56.63,56.6,56.6,48614.0,54.7536,54.7633,54.7343,54.7343,48614.0
2024-10-25 11:00:00,56.61,56.62,56.58,56.59,42524.0,54.744,54.7536,54.715,54.7246,42524.0
2024-10-25 11:05:00,56.58,56.61,56.58,56.6,31466.0,54.715,54.744,54.715,54.7343,31466.0
2024-10-25 11:10:00,56.6,56.61,56.57,56.58,35126.0,54.7343,54.744,54.7053,54.715,35126.0
2024-10-25 11:15:00,56.57,56.59,56.56,56.58,17605.0,54.7053,54.7246,54.6956,54.715,17605.0
2024-10-25 11:20:00,56.57,56.58,56.52,56.54,32331.0,54.7053,54.715,54.6569,54.6763,32331.0
2024-10-25 11:25:00,56.54,56.57,56.5,56.5,35339.0,54.6763,54.7053,54.6376,54.6376,35339.0
2024-10-25 11:30:00,56.5,56.54,56.5,56.53,21401.0,54.6376,54.6763,54.6376,54.6666,21401.0
2024-10-25 11:35:00,56.53,56.54,56.5,56.5,26437.0,54.6666,54.6763,54.6376,54.6376,26437.0
2024-10-25 11:40:00,56.51,56.52,56.47,56.49,21457.0,54.6473,54.6569,54.6086,54.6279,21457.0
2024-10-25 11:45:00,56.49,56.55,56.49,56.51,51846.0,54.6279,54.6859,54.6279,54.6473,51846.0
2024-10-25 11:50:00,56.51,56.52,56.47,56.47,34793.0,54.6473,54.6569,54.6086,54.6086,34793.0
2024-10-25 11:55:00,56.47,56.49,56.46,56.49,32273.0,54.6086,54.6279,54.5989,54.6279,32273.0
2024-10-25 12:00:00,56.48,56.49,56.46,56.47,73484.0,54.6183,54.6279,54.5989,54.6086,73484.0
2024-10-25 12:05:00,56.46,56.48,56.44,56.48,59212.0,54.5989,54.6183,54.5796,54.6183,59212.0
2024-10-25 12:10:00,56.48,56.48,56.44,56.45,48052.0,54.6183,54.6183,54.5796,54.5892,48052.0
2024-10-25 12:15:00,56.44,56.45,56.42,56.42,48693.0,54.5796,54.5892,54.5602,54.5602,48693.0
2024-10-25 12:20:00,56.42,56.44,56.41,56.44,33766.0,54.5602,54.5796,54.5506,54.5796,33766.0
2024-10-25 12:25:00,56.44,56.47,56.43,56.47,23046.0,54.5796,54.6086,54.5699,54.6086,23046.0
2024-10-25 12:30:00,56.46,56.46,56.42,56.45,34581.0,54.5989,54.5989,54.5602,54.5892,34581.0
2024-10-25 12:35:00,56.45,56.47,56.44,56.45,19194.0,54.5892,54.6086,54.5796,54.5892,19194.0
2024-10-25 12:40:00,56.45,56.47,56.43,56.47,23323.0,54.5892,54.6086,54.5699,54.6086,23323.0
2024-10-25 12:45:00,56.46,56.47,56.45,56.46,43830.0,54.5989,54.6086,54.5892,54.5989,43830.0
2024-10-25 12:50:00,56.47,56.47,56.45,56.46,58186.0,54.6086,54.6086,54.5892,54.5989,58186.0
2024-10-25 12:55:00,56.46,56.46,56.42,56.45,76559.0,54.5989,54.5989,54.5602,54.5892,76559.0
2024-10-25 13:00:00,56.45,56.45,56.41,56.43,53730.0,54.5892,54.5892,54.5506,54.5699,53730.0
2024-10-25 13:05:00,56.43,56.44,56.4,56.42,35164.0,54.5699,54.5796,54.5409,54.5602,35164.0
2024-10-25 13:10:00,56.43,56.43,56.38,56.39,25134.0,54.5699,54.5699,54.5215,54.5312,25134.0
2024-10-25 13:15:00,56.38,56.39,56.35,56.35,46491.0,54.5215,54.5312,54.4925,54.4925,46491.0
2024-10-25 13:20:00,56.35,56.37,56.32,56.37,28619.0,54.4925,54.5119,54.4635,54.5119,28619.0
2024-10-25 13:25:00,56.36,56.37,56.35,56.36,19900.0,54.5022,54.5119,54.4925,54.5022,19900.0
2024-10-25 13:30:00,56.34,56.36,56.31,56.32,19808.0,54.4829,54.5022,54.4539,54.4635,19808.0
2024-10-25 13:35:00,56.32,56.34,56.31,56.33,18142.0,54.4635,54.4829,54.4539,54.4732,18142.0
2024-10-25 13:40:00,56.33,56.34,56.24,56.25,34476.0,54.4732,54.4829,54.3862,54.3958,34476.0
2024-10-25 13:45:00,56.25,56.34,56.25,56.34,16378.0,54.3958,54.4829,54.3958,54.4829,16378.0
2024-10-25 13:50:00,56.34,56.36,56.33,56.34,15555.0,54.4829,54.5022,54.4732,54.4829,15555.0
2024-10-25 13:55:00,56.34,56.34,56.29,56.3,33047.0,54.4829,54.4829,54.4345,54.4442,33047.0
2024-10-25 14:00:00,56.3,56.31,56.25,56.3,55093.0,54.4442,54.4539,54.3958,54.4442,55093.0
2024-10-25 14:05:00,56.3,56.3,56.25,56.26,34646.0,54.4442,54.4442,54.3958,54.4055,34646.0
2024-10-25 14:10:00,56.25,56.28,56.23,56.28,164904.0,54.3958,54.4248,54.3765,54.4248,164904.0
2024-10-25 14:15:00,56.28,56.29,56.27,56.29,137374.0,54.4248,54.4345,54.4152,54.4345,137374.0
2024-10-25 14:20:00,56.29,56.31,56.27,56.28,107348.0,54.4345,54.4539,54.4152,54.4248,107348.0
2024-10-25 14:25:00,56.28,56.34,56.27,56.33,192657.0,54.4248,54.4829,54.4152,54.4732,192657.0
2024-10-25 14:30:00,56.33,56.33,56.3,56.33,59061.0,54.4732,54.4732,54.4442,54.4732,59061.0
2024-10-25 14:35:00,56.32,56.35,56.3,56.34,27688.0,54.4635,54.4925,54.4442,54.4829,27688.0
2024-10-25 14:40:00,56.34,56.34,56.32,56.33,30572.0,54.4829,54.4829,54.4635,54.4732,30572.0
2024-10-25 14:45:00,56.32,56.37,56.32,56.36,36076.0,54.4635,54.5119,54.4635,54.5022,36076.0
2024-10-25 14:50:00,56.35,56.35,56.33,56.34,30911.0,54.4925,54.4925,54.4732,54.4829,30911.0
2024-10-25 14:55:00,56.34,56.35,56.32,56.35,76371.0,54.4829,54.4925,54.4635,54.4925,76371.0
2024-10-25 15:00:00,56.34,56.34,56.31,56.33,27028.0,54.4829,54.4829,54.4539,54.4732,27028.0
2024-10-25 15:05:00,56.32,56.34,56.31,56.31,20035.0,54.4635,54.4829,54.4539,54.4539,20035.0
2024-10-25 15:10:00,56.31,56.33,56.28,56.29,31626.0,54.4539,54.4732,54.4248,54.4345,31626.0
2024-10-25 15:15:00,56.3,56.33,56.3,56.3,36449.0,54.4442,54.4732,54.4442,54.4442,36449.0
2024-10-25 15:20:00,56.3,56.32,56.29,56.3,25706.0,54.4442,54.4635,54.4345,54.4442,25706.0
2024-10-25 15:25:00,56.29,56.32,56.29,56.32,37016.0,54.4345,54.4635,54.4345,54.4635,37016.0
2024-10-25 15:30:00,56.32,56.32,56.3,56.3,77378.0,54.4635,54.4635,54.4442,54.4442,77378.0
2024-10-25 15:35:00,56.3,56.32,56.29,56.31,32693.0,54.4442,54.4635,54.4345,54.4539,32693.0
2024-10-25 15:40:00,56.31,56.31,56.29,56.3,101587.0,54.4539,54.4539,54.4345,54.4442,101587.0
2024-10-25 15:45:00,56.31,56.32,56.3,56.3,44129.0,54.4539,54.4635,54.4442,54.4442,44129.0
2024-10-25 15:50:00,56.31,56.32,56.3,56.31,138063.0,54.4539,54.4635,54.4442,54.4539,138063.0
2024-10-25 15:55:00,56.3,56.34,56.28,56.34,184618.0,54.4442,54.4829,54.4248,54.4829,184618.0
2024-10-28 09:30:00,56.46,56.47,56.37,56.42,131910.0,54.5989,54.6086,54.5119,54.5602,131910.0
2024-10-28 09:35:00,56.41,56.48,56.39,56.48,69236.0,54.5506,54.6183,54.5312,54.6183,69236.0
2024-10-28 09:40:00,56.48,56.49,56.4,56.41,19123.0,54.6183,54.6279,54.5409,54.5506,19123.0
2024-10-28 09:45:00,56.41,56.46,56.41,56.46,131609.0,54.5506,54.5989,54.5506,54.5989,131609.0
2024-10-28 09:50:00,56.45,56.5,56.42,56.49,44360.0,54.5892,54.6376,54.5602,54.6279,44360.0
2024-10-28 09:55:00,56.5,56.54,56.48,56.52,29562.0,54.6376,54.6763,54.6183,54.6569,29562.0
2024-10-28 10:00:00,56.53,56.54,56.48,56.48,31528.0,54.6666,54.6763,54.6183,54.6183,31528.0
2024-10-28 10:05:00,56.49,56.54,56.48,56.53,136597.0,54.6279,54.6763,54.6183,54.6666,136597.0
2024-10-28 10:10:00,56.53,56.56,56.51,56.54,137894.0,54.6666,54.6956,54.6473,54.6763,137894.0
2024-10-28 10:15:00,56.56,56.57,56.54,56.55,45991.0,54.6956,54.7053,54.6763,54.6859,45991.0
2024-10-28 10:20:00,56.56,56.57,56.54,56.55,51064.0,54.6956,54.7053,54.6763,54.6859,51064.0
2024-10-28 10:25:00,56.54,56.58,56.54,56.55,129335.0,54.6763,54.715,54.6763,54.6859,129335.0
2024-10-28 10:30:00,56.55,56.55,56.52,56.53,35671.0,54.6859,54.6859,54.6569,54.6666,35671.0
2024-10-28 10:35:00,56.52,56.53,56.51,56.53,18854.0,54.6569,54.6666,54.6473,54.6666,18854.0
2024-10-28 10:40:00,56.52,56.54,56.5,56.53,18783.0,54.6569,54.6763,54.6376,54.6666,18783.0
2024-10-28 10:45:00,56.55,56.58,56.55,56.58,18082.0,54.6859,54.715,54.6859,54.715,18082.0
2024-10-28 10:50:00,56.59,56.64,56.59,56.64,19039.0,54.7246,54.773,54.7246,54.773,19039.0
2024-10-28 10:55:00,56.64,56.66,56.61,56.61,35004.0,54.773,54.7923,54.744,54.744,35004.0
2024-10-28 11:00:00,56.61,56.62,56.55,56.58,43077.0,54.744,54.7536,54.6859,54.715,43077.0
2024-10-28 11:05:00,56.58,56.61,56.57,56.58,34248.0,54.715,54.744,54.7053,54.715,34248.0
2024-10-28 11:10:00,56.59,56.65,56.59,56.65,29330.0,54.7246,54.7826,54.7246,54.7826,29330.0
2024-10-28 11:15:00,56.65,56.68,56.64,56.65,27515.0,54.7826,54.8117,54.773,54.7826,27515.0
2024-10-28 11:20:00,56.65,56.67,56.63,56.65,8602.0,54.7826,54.802,54.7633,54.7826,8602.0
2024-10-28 11:25:00,56.65,56.67,56.65,56.66,33325.0,54.7826,54.802,54.7826,54.7923,33325.0
2024-10-28 11:30:00,56.66,56.66,56.6,56.61,77350.0,54.7923,54.7923,54.7343,54.744,77350.0
2024-10-28 11:35:00,56.61,56.62,56.58,56.58,25526.0,54.744,54.7536,54.715,54.715,25526.0
2024-10-28 11:40:00,56.58,56.59,56.56,56.57,25017.0,54.715,54.7246,54.6956,54.7053,25017.0
2024-10-28 11:45:00,56.57,56.59,56.56,56.58,30493.0,54.7053,54.7246,54.6956,54.715,30493.0
2024-10-28 11:50:00,56.58,56.6,56.55,56.55,117330.0,54.715,54.7343,54.6859,54.6859,117330.0
2024-10-28 11:55:00,56.55,56.56,56.54,56.56,64257.0,54.6859,54.6956,54.6763,54.6956,64257.0
2024-10-28 12:00:00,56.55,56.59,56.54,56.59,27442.0,54.6859,54.7246,54.6763,54.7246,27442.0
2024-10-28 12:05:00,56.58,56.6,56.58,56.6,18926.0,54.715,54.7343,54.715,54.7343,18926.0
2024-10-28 12:10:00,56.6,56.63,56.58,56.59,83103.0,54.7343,54.7633,54.715,54.7246,83103.0
2024-10-28 12:15:00,56.62,56.62,56.58,56.61,166670.0,54.7536,54.7536,54.715,54.744,166670.0
2024-10-28 12:20:00,56.62,56.63,56.61,56.61,30439.0,54.7536,54.7633,54.744,54.744,30439.0
2024-10-28 12:25:00,56.62,56.62,56.6,56.61,27715.0,54.7536,54.7536,54.7343,54.744,27715.0
2024-10-28 12:30:00,56.6,56.61,56.55,56.57,51406.0,54.7343,54.744,54.6859,54.7053,51406.0
2024-10-28 12:35:00,56.56,56.57,56.51,56.52,20796.0,54.6956,54.7053,54.6473,54.6569,20796.0
2024-10-28 12:40:00,56.51,56.55,56.51,56.55,27763.0,54.6473,54.6859,54.6473,54.6859,27763.0
2024-10-28 12:45:00,56.55,56.56,56.51,56.53,31659.0,54.6859,54.6956,54.6473,54.6666,31659.0
2024-10-28 12:50:00,56.53,56.55,56.52,56.53,35321.0,54.6666,54.6859,54.6569,54.6666,35321.0
2024-10-28 12:55:00,56.53,56.53,56.5,56.51,32721.0,54.6666,54.6666,54.6376,54.6473,32721.0
2024-10-28 13:00:00,56.51,56.52,56.49,56.5,57667.0,54.6473,54.6569,54.6279,54.6376,57667.0
2024-10-28 13:05:00,56.5,56.54,56.49,56.54,34182.0,54.6376,54.6763,54.6279,54.6763,34182.0
2024-10-28 13:10:00,56.53,56.53,56.49,56.5,324030.0,54.6666,54.6666,54.6279,54.6376,324030.0
2024-10-28 13:15:00,56.49,56.54,56.49,56.54,21094.0,54.6279,54.6763,54.6279,54.6763,21094.0
2024-10-28 13:20:00,56.54,56.6,56.54,56.59,120824.0,54.6763,54.7343,54.6763,54.7246,120824.0
2024-10-28 13:25:00,56.6,56.61,56.59,56.6,38040.0,54.7343,54.744,54.7246,54.7343,38040.0
2024-10-28 13:30:00,56.61,56.63,56.6,56.62,15328.0,54.744,54.7633,54.7343,54.7536,15328.0
2024-10-28 13:35:00,56.63,56.63,56.6,56.62,22694.0,54.7633,54.7633,54.7343,54.7536,22694.0
2024-10-28 13:40:00,56.62,56.62,56.6,56.61,31169.0,54.7536,54.7536,54.7343,54.744,31169.0
2024-10-28 13:45:00,56.61,56.63,56.6,56.61,24248.0,54.744,54.7633,54.7343,54.744,24248.0
2024-10-28 13:50:00,56.61,56.63,56.6,56.61,31605.0,54.744,54.7633,54.7343,54.744,31605.0
2024-10-28 13:55:00,56.6,56.62,56.6,56.61,18528.0,54.7343,54.7536,54.7343,54.744,18528.0
2024-10-28 14:00:00,56.6,56.61,56.56,56.58,47574.0,54.7343,54.744,54.6956,54.715,47574.0
2024-10-28 14:05:00,56.58,56.6,56.58,56.59,28422.0,54.715,54.7343,54.715,54.7246,28422.0
2024-10-28 14:10:00,56.59,56.59,56.55,56.55,60493.0,54.7246,54.7246,54.6859,54.6859,60493.0
2024-10-28 14:15:00,56.55,56.56,56.54,56.55,32843.0,54.6859,54.6956,54.6763,54.6859,32843.0
2024-10-28 14:20:00,56.55,56.56,56.54,56.55,35455.0,54.6859,54.6956,54.6763,54.6859,35455.0
2024-10-28 14:25:00,56.55,56.59,56.55,56.55,51200.0,54.6859,54.7246,54.6859,54.6859,51200.0
2024-10-28 14:30:00,56.55,56.56,56.54,56.55,39590.0,54.6859,54.6956,54.6763,54.6859,39590.0
2024-10-28 14:35:00,56.55,56.57,56.54,56.57,60056.0,54.6859,54.7053,54.6763,54.7053,60056.0
2024-10-28 14:40:00,56.57,56.58,56.55,56.56,32934.0,54.7053,54.715,54.6859,54.6956,32934.0
2024-10-28 14:45:00,56.55,56.56,56.54,56.56,32636.0,54.6859,54.6956,54.6763,54.6956,32636.0
2024-10-28 14:50:00,56.57,56.59,56.56,56.59,39087.0,54.7053,54.7246,54.6956,54.7246,39087.0
2024-10-28 14:55:00,56.58,56.59,56.55,56.55,27522.0,54.715,54.7246,54.6859,54.6859,27522.0
2024-10-28 15:00:00,56.54,56.58,56.53,56.55,33554.0,54.6763,54.715,54.6666,54.6859,33554.0
2024-10-28 15:05:00,56.55,56.56,56.54,56.55,60992.0,54.6859,54.6956,54.6763,54.6859,60992.0
2024-10-28 15:10:00,56.55,56.58,56.54,56.58,77366.0,54.6859,54.715,54.6763,54.715,77366.0
2024-10-28 15:15:00,56.58,56.58,56.55,56.55,53043.0,54.715,54.715,54.6859,54.6859,53043.0
2024-10-28 15:20:00,56.55,56.58,56.53,56.58,73550.0,54.6859,54.715,54.6666,54.715,73550.0
2024-10-28 15:25:00,56.57,56.59,56.57,56.58,36056.0,54.7053,54.7246,54.7053,54.715,36056.0
2024-10-28 15:30:00,56.58,56.59,56.57,56.59,43821.0,54.715,54.7246,54.7053,54.7246,43821.0
2024-10-28 15:35:00,56.58,56.6,56.56,56.57,59858.0,54.715,54.7343,54.6956,54.7053,59858.0
2024-10-28 15:40:00,56.57,56.58,56.55,56.55,68647.0,54.7053,54.715,54.6859,54.6859,68647.0
2024-10-28 15:45:00,56.56,56.56,56.53,56.55,55285.0,54.6956,54.6956,54.6666,54.6859,55285.0
2024-10-28 15:50:00,56.55,56.55,56.51,56.53,54628.0,54.6859,54.6859,54.6473,54.6666,54628.0
2024-10-28 15:55:00,56.53,56.57,56.51,56.53,235179.0,54.6666,54.7053,54.6473,54.6666,235179.0
2024-10-29 09:30:00,56.41,56.53,56.34,56.36,142935.0,54.5506,54.6666,54.4829,54.5022,142935.0
2024-10-29 09:35:00,56.36,56.45,56.34,56.41,58345.0,54.5022,54.5892,54.4829,54.5506,58345.0
2024-10-29 09:40:00,56.42,56.47,56.38,56.44,37100.0,54.5602,54.6086,54.5215,54.5796,37100.0
2024-10-29 09:45:00,56.45,56.49,56.39,56.39,57802.0,54.5892,54.6279,54.5312,54.5312,57802.0
2024-10-29 09:50:00,56.43,56.48,56.38,56.48,22295.0,54.5699,54.6183,54.5215,54.6183,22295.0
2024-10-29 09:55:00,56.48,56.52,56.46,56.47,28266.0,54.6183,54.6569,54.5989,54.6086,28266.0
2024-10-29 10:00:00,56.46,56.53,56.44,56.47,120945.0,54.5989,54.6666,54.5796,54.6086,120945.0
2024-10-29 10:05:00,56.47,56.47,56.4,56.41,35442.0,54.6086,54.6086,54.5409,54.5506,35442.0
2024-10-29 10:10:00,56.41,56.46,56.39,56.39,47214.0,54.5506,54.5989,54.5312,54.5312,47214.0
2024-10-29 10:15:00,56.39,56.45,56.39,56.45,17814.0,54.5312,54.5892,54.5312,54.5892,17814.0
2024-10-29 10:20:00,56.44,56.51,56.42,56.51,208961.0,54.5796,54.6473,54.5602,54.6473,208961.0
2024-10-29 10:25:00,56.51,56.51,56.42,56.43,20158.0,54.6473,54.6473,54.5602,54.5699,20158.0
2024-10-29 10:30:00,56.44,56.51,56.44,56.51,28156.0,54.5796,54.6473,54.5796,54.6473,28156.0
2024-10-29 10:35:00,56.5,56.56,56.48,56.55,54643.0,54.6376,54.6956,54.6183,54.6859,54643.0
2024-10-29 10:40:00,56.54,56.56,56.52,56.53,27523.0,54.6763,54.6956,54.6569,54.6666,27523.0
2024-10-29 10:45:00,56.53,56.53,56.47,56.51,19820.0,54.6666,54.6666,54.6086,54.6473,19820.0
2024-10-29 10:50:00,56.51,56.52,56.49,56.5,41808.0,54.6473,54.6569,54.6279,54.6376,41808.0
2024-10-29 10:55:00,56.5,56.54,56.48,56.5,130478.0,54.6376,54.6763,54.6183,54.6376,130478.0
2024-10-29 11:00:00,56.51,56.52,56.47,56.52,91821.0,54.6473,54.6569,54.6086,54.6569,91821.0
2024-10-29 11:05:00,56.52,56.52,56.45,56.46,40896.0,54.6569,54.6569,54.5892,54.5989,40896.0
2024-10-29 11:10:00,56.46,56.49,56.44,56.48,18532.0,54.5989,54.6279,54.5796,54.6183,18532.0
2024-10-29 11:15:00,56.48,56.5,56.47,56.48,15003.0,54.6183,54.6376,54.6086,54.6183,15003.0
2024-10-29 11:20:00,56.48,56.49,56.43,56.44,33418.0,54.6183,54.6279,54.5699,54.5796,33418.0
2024-10-29 11:25:00,56.44,56.44,56.42,56.43,34465.0,54.5796,54.5796,54.5602,54.5699,34465.0
2024-10-29 11:30:00,56.43,56.47,56.42,56.46,51905.0,54.5699,54.6086,54.5602,54.5989,51905.0
2024-10-29 11:35:00,56.46,56.5,56.44,56.48,21801.0,54.5989,54.6376,54.5796,54.6183,21801.0
2024-10-29 11:40:00,56.49,56.52,56.48,56.49,11279.0,54.6279,54.6569,54.6183,54.6279,11279.0
2024-10-29 11:45:00,56.48,56.52,56.48,56.51,29356.0,54.6183,54.6569,54.6183,54.6473,29356.0
2024-10-29 11:50:00,56.51,56.53,56.47,56.49,23671.0,54.6473,54.6666,54.6086,54.6279,23671.0
2024-10-29 11:55:00,56.49,56.53,56.48,56.52,32669.0,54.6279,54.6666,54.6183,54.6569,32669.0
2024-10-29 12:00:00,56.52,56.56,56.52,56.55,28997.0,54.6569,54.6956,54.6569,54.6859,28997.0
2024-10-29 12:05:00,56.54,56.56,56.53,56.54,23346.0,54.6763,54.6956,54.6666,54.6763,23346.0
2024-10-29 12:10:00,56.54,56.55,56.52,56.55,21852.0,54.6763,54.6859,54.6569,54.6859,21852.0
2024-10-29 12:15:00,56.53,56.54,56.49,56.5,191867.0,54.6666,54.6763,54.6279,54.6376,191867.0
2024-10-29 12:20:00,56.5,56.51,56.48,56.48,11945.0,54.6376,54.6473,54.6183,54.6183,11945.0
2024-10-29 12:25:00,56.49,56.5,56.47,56.47,12897.0,54.6279,54.6376,54.6086,54.6086,12897.0
2024-10-29 12:30:00,56.46,56.47,56.42,56.43,31537.0,54.5989,54.6086,54.5602,54.5699,31537.0
2024-10-29 12:35:00,56.43,56.44,56.4,56.42,48751.0,54.5699,54.5796,54.5409,54.5602,48751.0
2024-10-29 12:40:00,56.42,56.44,56.41,56.42,21537.0,54.5602,54.5796,54.5506,54.5602,21537.0
2024-10-29 12:45:00,56.43,56.43,56.41,56.43,19973.0,54.5699,54.5699,54.5506,54.5699,19973.0
2024-10-29 12:50:00,56.43,56.47,56.42,56.47,46792.0,54.5699,54.6086,54.5602,54.6086,46792.0
2024-10-29 12:55:00,56.47,56.47,56.45,56.45,14493.0,54.6086,54.6086,54.5892,54.5892,14493.0
2024-10-29 13:00:00,56.46,56.53,56.46,56.5,57598.0,54.5989,54.6666,54.5989,54.6376,57598.0
2024-10-29 13:05:00,56.5,56.52,56.48,56.49,15441.0,54.6376,54.6569,54.6183,54.6279,15441.0
2024-10-29 13:10:00,56.48,56.51,56.47,56.51,223768.0,54.6183,54.6473,54.6086,54.6473,223768.0
2024-10-29 13:15:00,56.5,56.51,56.47,56.48,48915.0,54.6376,54.6473,54.6086,54.6183,48915.0
2024-10-29 13:20:00,56.48,56.48,56.44,56.46,225670.0,54.6183,54.6183,54.5796,54.5989,225670.0
2024-10-29 13:25:00,56.46,56.46,56.43,56.44,23436.0,54.5989,54.5989,54.5699,54.5796,23436.0
2024-10-29 13:30:00,56.44,56.44,56.41,56.44,50535.0,54.5796,54.5796,54.5506,54.5796,50535.0
2024-10-29 13:35:00,56.44,56.45,56.41,56.42,51157.0,54.5796,54.5892,54.5506,54.5602,51157.0
2024-10-29 13:40:00,56.42,56.42,56.38,56.4,39547.0,54.5602,54.5602,54.5215,54.5409,39547.0
2024-10-29 13:45:00,56.39,56.41,56.38,56.4,50103.0,54.5312,54.5506,54.5215,54.5409,50103.0
2024-10-29 13:50:00,56.4,56.43,56.39,56.43,40379.0,54.5409,54.5699,54.5312,54.5699,40379.0
2024-10-29 13:55:00,56.42,56.43,56.41,56.43,259407.0,54.5602,54.5699,54.5506,54.5699,259407.0
2024-10-29 14:00:00,56.42,56.43,56.41,56.41,40912.0,54.5602,54.5699,54.5506,54.5506,40912.0
2024-10-29 14:05:00,56.42,56.43,56.42,56.43,78229.0,54.5602,54.5699,54.5602,54.5699,78229.0
2024-10-29 14:10:00,56.43,56.43,56.4,56.41,71997.0,54.5699,54.5699,54.5409,54.5506,71997.0
2024-10-29 14:15:00,56.41,56.43,56.4,56.43,41580.0,54.5506,54.5699,54.5409,54.5699,41580.0
2024-10-29 14:20:00,56.43,56.45,56.42,56.45,73561.0,54.5699,54.5892,54.5602,54.5892,73561.0
2024-10-29 14:25:00,56.45,56.46,56.43,56.46,56366.0,54.5892,54.5989,54.5699,54.5989,56366.0
2024-10-29 14:30:00,56.46,56.48,56.45,56.48,55644.0,54.5989,54.6183,54.5892,54.6183,55644.0
2024-10-29 14:35:00,56.48,56.5,56.47,56.48,50000.0,54.6183,54.6376,54.6086,54.6183,50000.0
2024-10-29 14:40:00,56.48,56.51,56.48,56.48,58421.0,54.6183,54.6473,54.6183,54.6183,58421.0
2024-10-29 14:45:00,56.48,56.52,56.48,56.5,64135.0,54.6183,54.6569,54.6183,54.6376,64135.0
2024-10-29 14:50:00,56.5,56.5,56.47,56.48,51304.0,54.6376,54.6376,54.6086,54.6183,51304.0
2024-10-29 14:55:00,56.48,56.49,56.46,56.47,75894.0,54.6183,54.6279,54.5989,54.6086,75894.0
2024-10-29 15:00:00,56.47,56.48,56.46,56.47,44543.0,54.6086,54.6183,54.5989,54.6086,44543.0
2024-10-29 15:05:00,56.47,56.49,56.46,56.49,69276.0,54.6086,54.6279,54.5989,54.6279,69276.0
2024-10-29 15:10:00,56.48,56.49,56.47,56.48,72335.0,54.6183,54.6279,54.6086,54.6183,72335.0
2024-10-29 15:15:00,56.48,56.48,56.47,56.48,54195.0,54.6183,54.6183,54.6086,54.6183,54195.0
2024-10-29 15:20:00,56.48,56.48,56.47,56.48,68866.0,54.6183,54.6183,54.6086,54.6183,68866.0
2024-10-29 15:25:00,56.48,56.48,56.47,56.47,46228.0,54.6183,54.6183,54.6086,54.6086,46228.0
2024-10-29 15:30:00,56.48,56.48,56.45,56.46,51220.0,54.6183,54.6183,54.5892,54.5989,51220.0
2024-10-29 15:35:00,56.46,56.46,56.44,56.45,63711.0,54.5989,54.5989,54.5796,54.5892,63711.0
2024-10-29 15:40:00,56.45,56.45,56.43,56.43,61488.0,54.5892,54.5892,54.5699,54.5699,61488.0
2024-10-29 15:45:00,56.44,56.44,56.42,56.42,94291.0,54.5796,54.5796,54.5602,54.5602,94291.0
2024-10-29 15:50:00,56.43,56.43,56.38,56.38,339705.0,54.5699,54.5699,54.5215,54.5215,339705.0
2024-10-29 15:55:00,56.39,56.39,56.33,56.36,718621.0,54.5312,54.5312,54.4732,54.5022,718621.0
2024-10-30 09:30:00,55.83,55.98,55.81,55.83,718443.0,53.9897,54.1347,53.9703,53.9897,718443.0
2024-10-30 09:35:00,55.83,55.93,55.82,55.92,386852.0,53.9897,54.0864,53.98,54.0767,386852.0
2024-10-30 09:40:00,55.91,55.92,55.8,55.84,407096.0,54.067,54.0767,53.9607,53.9993,407096.0
2024-10-30 09:45:00,55.83,55.91,55.81,55.88,404226.0,53.9897,54.067,53.9703,54.038,404226.0
2024-10-30 09:50:00,55.88,56.0,55.87,55.98,396299.0,54.038,54.1541,54.0284,54.1347,396299.0
2024-10-30 09:55:00,55.99,56.02,55.98,56.02,274248.0,54.1444,54.1734,54.1347,54.1734,274248.0
2024-10-30 10:00:00,56.03,56.05,55.99,56.04,417332.0,54.1831,54.2024,54.1444,54.1928,417332.0
2024-10-30 10:05:00,56.04,56.08,56.01,56.07,269648.0,54.1928,54.2314,54.1637,54.2218,269648.0
2024-10-30 10:10:00,56.08,56.12,56.06,56.11,262685.0,54.2314,54.2701,54.2121,54.2604,262685.0
2024-10-30 10:15:00,56.12,56.14,56.09,56.12,254223.0,54.2701,54.2895,54.2411,54.2701,254223.0
2024-10-30 10:20:00,56.12,56.12,56.09,56.1,235339.0,54.2701,54.2701,54.2411,54.2508,235339.0
2024-10-30 10:25:00,56.09,56.14,56.09,56.12,265056.0,54.2411,54.2895,54.2411,54.2701,265056.0
2024-10-30 10:30:00,56.12,56.13,56.09,56.1,67863.0,54.2701,54.2798,54.2411,54.2508,67863.0
2024-10-30 10:35:00,56.11,56.13,56.07,56.13,72014.0,54.2604,54.2798,54.2218,54.2798,72014.0
2024-10-30 10:40:00,56.12,56.14,56.08,56.08,87881.0,54.2701,54.2895,54.2314,54.2314,87881.0
2024-10-30 10:45:00,56.07,56.08,56.04,56.05,45803.0,54.2218,54.2314,54.1928,54.2024,45803.0
2024-10-30 10:50:00,56.06,56.06,56.01,56.03,150140.0,54.2121,54.2121,54.1637,54.1831,150140.0
2024-10-30 10:55:00,56.02,56.08,56.02,56.04,53825.0,54.1734,54.2314,54.1734,54.1928,53825.0
2024-10-30 11:00:00,56.05,56.05,56.01,56.02,17092.0,54.2024,54.2024,54.1637,54.1734,17092.0
2024-10-30 11:05:00,56.02,56.04,55.99,56.03,45791.0,54.1734,54.1928,54.1444,54.1831,45791.0
2024-10-30 11:10:00,56.03,56.03,55.98,55.99,25612.0,54.1831,54.1831,54.1347,54.1444,25612.0
2024-10-30 11:15:00,55.99,56.03,55.97,56.01,62884.0,54.1444,54.1831,54.1251,54.1637,62884.0
2024-10-30 11:20:00,56.02,56.03,55.99,56.03,101245.0,54.1734,54.1831,54.1444,54.1831,101245.0
2024-10-30 11:25:00,56.02,56.07,56.01,56.06,44427.0,54.1734,54.2218,54.1637,54.2121,44427.0
2024-10-30 11:30:00,56.05,56.08,56.04,56.04,31523.0,54.2024,54.2314,54.1928,54.1928,31523.0
2024-10-30 11:35:00,56.03,56.05,56.02,56.04,24414.0,54.1831,54.2024,54.1734,54.1928,24414.0
2024-10-30 11:40:00,56.05,56.07,56.05,56.07,319437.0,54.2024,54.2218,54.2024,54.2218,319437.0
2024-10-30 11:45:00,56.07,56.08,56.05,56.08,17890.0,54.2218,54.2314,54.2024,54.2314,17890.0
2024-10-30 11:50:00,56.08,56.12,56.08,56.1,46879.0,54.2314,54.2701,54.2314,54.2508,46879.0
2024-10-30 11:55:00,56.11,56.11,56.07,56.08,32209.0,54.2604,54.2604,54.2218,54.2314,32209.0
2024-10-30 12:00:00,56.08,56.09,56.05,56.05,26298.0,54.2314,54.2411,54.2024,54.2024,26298.0
2024-10-30 12:05:00,56.06,56.07,56.02,56.02,42759.0,54.2121,54.2218,54.1734,54.1734,42759.0
2024-10-30 12:10:00,56.02,56.02,55.99,55.99,46643.0,54.1734,54.1734,54.1444,54.1444,46643.0
2024-10-30 12:15:00,56.0,56.01,55.98,55.98,43021.0,54.1541,54.1637,54.1347,54.1347,43021.0
2024-10-30 12:20:00,55.98,56.0,55.96,55.97,48718.0,54.1347,54.1541,54.1154,54.1251,48718.0
2024-10-30 12:25:00,55.97,55.98,55.96,55.97,35714.0,54.1251,54.1347,54.1154,54.1251,35714.0
2024-10-30 12:30:00,55.96,55.97,55.94,55.97,22472.0,54.1154,54.1251,54.0961,54.1251,22472.0
2024-10-30 12:35:00,55.97,56.0,55.96,56.0,42270.0,54.1251,54.1541,54.1154,54.1541,42270.0
2024-10-30 12:40:00,56.0,56.0,55.97,55.99,40598.0,54.1541,54.1541,54.1251,54.1444,40598.0
2024-10-30 12:45:00,55.98,56.02,55.98,56.02,10674.0,54.1347,54.1734,54.1347,54.1734,10674.0
2024-10-30 12:50:00,56.01,56.02,55.99,56.0,15143.0,54.1637,54.1734,54.1444,54.1541,15143.0
2024-10-30 12:55:00,56.0,56.01,55.98,55.99,8862.0,54.1541,54.1637,54.1347,54.1444,8862.0
2024-10-30 13:00:00,55.99,56.0,55.98,55.98,9816.0,54.1444,54.1541,54.1347,54.1347,9816.0
2024-10-30 13:05:00,55.98,56.0,55.97,55.98,15380.0,54.1347,54.1541,54.1251,54.1347,15380.0
2024-10-30 13:10:00,55.97,55.99,55.96,55.98,19429.0,54.1251,54.1444,54.1154,54.1347,19429.0
2024-10-30 13:15:00,55.98,56.0,55.97,55.99,120434.0,54.1347,54.1541,54.1251,54.1444,120434.0
2024-10-30 13:20:00,55.99,56.02,55.99,56.0,8002.0,54.1444,54.1734,54.1444,54.1541,8002.0
2024-10-30 13:25:00,56.0,56.01,55.97,55.98,162880.0,54.1541,54.1637,54.1251,54.1347,162880.0
2024-10-30 13:30:00,55.98,55.99,55.95,55.96,177161.0,54.1347,54.1444,54.1057,54.1154,177161.0
2024-10-30 13:35:00,55.96,55.98,55.95,55.95,204715.0,54.1154,54.1347,54.1057,54.1057,204715.0
2024-10-30 13:40:00,55.94,55.98,55.92,55.96,34005.0,54.0961,54.1347,54.0767,54.1154,34005.0
2024-10-30 13:45:00,55.97,55.99,55.96,55.98,142632.0,54.1251,54.1444,54.1154,54.1347,142632.0
2024-10-30 13:50:00,55.98,55.99,55.95,55.98,35472.0,54.1347,54.1444,54.1057,54.1347,35472.0
2024-10-30 13:55:00,55.98,55.98,55.96,55.97,28129.0,54.1347,54.1347,54.1154,54.1251,28129.0
2024-10-30 14:00:00,55.97,56.0,55.96,56.0,36612.0,54.1251,54.1541,54.1154,54.1541,36612.0
2024-10-30 14:05:00,56.0,56.04,55.99,56.03,119016.0,54.1541,54.1928,54.1444,54.1831,119016.0
2024-10-30 14:10:00,56.04,56.06,56.03,56.05,92137.0,54.1928,54.2121,54.1831,54.2024,92137.0
2024-10-30 14:15:00,56.04,56.05,56.03,56.05,26405.0,54.1928,54.2024,54.1831,54.2024,26405.0
2024-10-30 14:20:00,56.05,56.06,56.04,56.05,120806.0,54.2024,54.2121,54.1928,54.2024,120806.0
2024-10-30 14:25:00,56.05,56.05,56.02,56.03,58578.0,54.2024,54.2024,54.1734,54.1831,58578.0
2024-10-30 14:30:00,56.03,56.04,56.02,56.03,38876.0,54.1831,54.1928,54.1734,54.1831,38876.0
2024-10-30 14:35:00,56.03,56.05,56.02,56.04,24251.0,54.1831,54.2024,54.1734,54.1928,24251.0
2024-10-30 14:40:00,56.04,56.07,56.04,56.05,19613.0,54.1928,54.2218,54.1928,54.2024,19613.0
2024-10-30 14:45:00,56.05,56.07,56.04,56.05,59326.0,54.2024,54.2218,54.1928,54.2024,59326.0
2024-10-30 14:50:00,56.05,56.07,56.04,56.07,33674.0,54.2024,54.2218,54.1928,54.2218,33674.0
2024-10-30 14:55:00,56.06,56.07,56.06,56.06,16086.0,54.2121,54.2218,54.2121,54.2121,16086.0
2024-10-30 15:00:00,56.06,56.07,56.0,56.01,33183.0,54.2121,54.2218,54.1541,54.1637,33183.0
2024-10-30 15:05:00,56.01,56.02,55.98,56.01,32858.0,54.1637,54.1734,54.1347,54.1637,32858.0
2024-10-30 15:10:00,56.02,56.03,56.01,56.03,54332.0,54.1734,54.1831,54.1637,54.1831,54332.0
2024-10-30 15:15:00,56.03,56.03,55.97,55.98,59847.0,54.1831,54.1831,54.1251,54.1347,59847.0
2024-10-30 15:20:00,55.98,55.99,55.96,55.97,68722.0,54.1347,54.1444,54.1154,54.1251,68722.0
2024-10-30 15:25:00,55.97,55.99,55.96,55.98,55576.0,54.1251,54.1444,54.1154,54.1347,55576.0
2024-10-30 15:30:00,55.97,55.98,55.95,55.96,33574.0,54.1251,54.1347,54.1057,54.1154,33574.0
2024-10-30 15:35:00,55.96,55.97,55.93,55.97,38869.0,54.1154,54.1251,54.0864,54.1251,38869.0
2024-10-30 15:40:00,55.97,55.98,55.95,55.95,20175.0,54.1251,54.1347,54.1057,54.1057,20175.0
2024-10-30 15:45:00,55.95,55.96,55.93,55.95,44806.0,54.1057,54.1154,54.0864,54.1057,44806.0
2024-10-30 15:50:00,55.96,55.97,55.94,55.94,116889.0,54.1154,54.1251,54.0961,54.0961,116889.0
2024-10-30 15:55:00,55.94,55.94,55.88,55.88,386620.0,54.0961,54.0961,54.038,54.038,386620.0
2024-10-31 09:30:00,55.68,55.79,55.65,55.68,310339.0,53.8446,53.951,53.8156,53.8446,310339.0
2024-10-31 09:35:00,55.67,55.7,55.61,55.63,172916.0,53.835,53.864,53.7769,53.7963,172916.0
2024-10-31 09:40:00,55.63,55.68,55.61,55.63,231124.0,53.7963,53.8446,53.7769,53.7963,231124.0
2024-10-31 09:45:00,55.62,55.63,55.51,55.52,97869.0,53.7866,53.7963,53.6802,53.6899,97869.0
2024-10-31 09:50:00,55.52,55.53,55.46,55.47,37819.0,53.6899,53.6996,53.6319,53.6415,37819.0
2024-10-31 09:55:00,55.47,55.5,55.39,55.42,48118.0,53.6415,53.6706,53.5642,53.5932,48118.0
2024-10-31 10:00:00,55.41,55.43,55.38,55.4,81022.0,53.5835,53.6029,53.5545,53.5739,81022.0
2024-10-31 10:05:00,55.4,55.46,55.39,55.45,75469.0,53.5739,53.6319,53.5642,53.6222,75469.0
2024-10-31 10:10:00,55.45,55.48,55.42,55.44,48551.0,53.6222,53.6512,53.5932,53.6125,48551.0
2024-10-31 10:15:00,55.45,55.56,55.44,55.56,239183.0,53.6222,53.7286,53.6125,53.7286,239183.0
2024-10-31 10:20:00,55.55,55.56,55.51,55.52,182389.0,53.7189,53.7286,53.6802,53.6899,182389.0
2024-10-31 10:25:00,55.53,55.54,55.44,55.44,223086.0,53.6996,53.7092,53.6125,53.6125,223086.0
2024-10-31 10:30:00,55.45,55.46,55.41,55.46,97149.0,53.6222,53.6319,53.5835,53.6319,97149.0
2024-10-31 10:35:00,55.45,55.45,55.4,55.41,80947.0,53.6222,53.6222,53.5739,53.5835,80947.0
2024-10-31 10:40:00,55.41,55.41,55.37,55.38,75533.0,53.5835,53.5835,53.5448,53.5545,75533.0
2024-10-31 10:45:00,55.39,55.4,55.32,55.33,125380.0,53.5642,53.5739,53.4965,53.5062,125380.0
2024-10-31 10:50:00,55.33,55.38,55.32,55.37,60213.0,53.5062,53.5545,53.4965,53.5448,60213.0
2024-10-31 10:55:00,55.37,55.41,55.36,55.39,77816.0,53.5448,53.5835,53.5352,53.5642,77816.0
2024-10-31 11:00:00,55.39,55.39,55.33,55.35,92733.0,53.5642,53.5642,53.5062,53.5255,92733.0
2024-10-31 11:05:00,55.35,55.45,55.34,55.41,56686.0,53.5255,53.6222,53.5158,53.5835,56686.0
2024-10-31 11:10:00,55.4,55.41,55.37,55.38,44880.0,53.5739,53.5835,53.5448,53.5545,44880.0
2024-10-31 11:15:00,55.37,55.44,55.37,55.41,58187.0,53.5448,53.6125,53.5448,53.5835,58187.0
2024-10-31 11:20:00,55.41,55.47,55.4,55.46,37345.0,53.5835,53.6415,53.5739,53.6319,37345.0
2024-10-31 11:25:00,55.45,55.45,55.41,55.42,15952.0,53.6222,53.6222,53.5835,53.5932,15952.0
2024-10-31 11:30:00,55.42,55.44,55.39,55.43,36650.0,53.5932,53.6125,53.5642,53.6029,36650.0
2024-10-31 11:35:00,55.42,55.45,55.4,55.4,44502.0,53.5932,53.6222,53.5739,53.5739,44502.0
2024-10-31 11:40:00,55.41,55.42,55.39,55.41,26694.0,53.5835,53.5932,53.5642,53.5835,26694.0
2024-10-31 11:45:00,55.41,55.41,55.36,55.37,38853.0,53.5835,53.5835,53.5352,53.5448,38853.0
2024-10-31 11:50:00,55.38,55.39,55.34,55.35,28106.0,53.5545,53.5642,53.5158,53.5255,28106.0
2024-10-31 11:55:00,55.36,55.41,55.35,55.4,54577.0,53.5352,53.5835,53.5255,53.5739,54577.0
2024-10-31 12:00:00,55.41,55.42,55.37,55.41,25097.0,53.5835,53.5932,53.5448,53.5835,25097.0
2024-10-31 12:05:00,55.42,55.45,55.41,55.44,25804.0,53.5932,53.6222,53.5835,53.6125,25804.0
2024-10-31 12:10:00,55.44,55.49,55.42,55.48,14225.0,53.6125,53.6609,53.5932,53.6512,14225.0
2024-10-31 12:15:00,55.47,55.5,55.47,55.48,26213.0,53.6415,53.6706,53.6415,53.6512,26213.0
2024-10-31 12:20:00,55.49,55.52,55.46,55.47,40019.0,53.6609,53.6899,53.6319,53.6415,40019.0
2024-10-31 12:25:00,55.46,55.54,55.44,55.53,53962.0,53.6319,53.7092,53.6125,53.6996,53962.0
2024-10-31 12:30:00,55.52,55.52,55.48,55.49,29076.0,53.6899,53.6899,53.6512,53.6609,29076.0
2024-10-31 12:35:00,55.49,55.53,55.47,55.52,34804.0,53.6609,53.6996,53.6415,53.6899,34804.0
2024-10-31 12:40:00,55.53,55.54,55.5,55.54,29826.0,53.6996,53.7092,53.6706,53.7092,29826.0
2024-10-31 12:45:00,55.54,55.55,55.51,55.54,38436.0,53.7092,53.7189,53.6802,53.7092,38436.0
2024-10-31 12:50:00,55.54,55.55,55.53,55.54,28888.0,53.7092,53.7189,53.6996,53.7092,28888.0
2024-10-31 12:55:00,55.55,55.55,55.5,55.53,46562.0,53.7189,53.7189,53.6706,53.6996,46562.0
2024-10-31 13:00:00,55.53,55.57,55.52,55.55,28351.0,53.6996,53.7382,53.6899,53.7189,28351.0
2024-10-31 13:05:00,55.56,55.57,55.53,55.57,49998.0,53.7286,53.7382,53.6996,53.7382,49998.0
2024-10-31 13:10:00,55.57,55.58,55.54,55.56,133518.0,53.7382,53.7479,53.7092,53.7286,133518.0
2024-10-31 13:15:00,55.56,55.59,55.55,55.58,49221.0,53.7286,53.7576,53.7189,53.7479,49221.0
2024-10-31 13:20:00,55.58,55.58,55.57,55.58,25552.0,53.7479,53.7479,53.7382,53.7479,25552.0
2024-10-31 13:25:00,55.58,55.59,55.55,55.55,162278.0,53.7479,53.7576,53.7189,53.7189,162278.0
2024-10-31 13:30:00,55.55,55.58,55.53,55.58,54751.0,53.7189,53.7479,53.6996,53.7479,54751.0
2024-10-31 13:35:00,55.58,55.59,55.55,55.55,37018.0,53.7479,53.7576,53.7189,53.7189,37018.0
2024-10-31 13:40:00,55.55,55.58,55.55,55.55,84797.0,53.7189,53.7479,53.7189,53.7189,84797.0
2024-10-31 13:45:00,55.56,55.58,55.54,55.58,48173.0,53.7286,53.7479,53.7092,53.7479,48173.0
2024-10-31 13:50:00,55.58,55.59,55.56,55.57,45081.0,53.7479,53.7576,53.7286,53.7382,45081.0
2024-10-31 13:55:00,55.57,55.57,55.53,55.57,57856.0,53.7382,53.7382,53.6996,53.7382,57856.0
2024-10-31 14:00:00,55.57,55.57,55.53,55.54,46127.0,53.7382,53.7382,53.6996,53.7092,46127.0
2024-10-31 14:05:00,55.54,55.57,55.54,55.57,37459.0,53.7092,53.7382,53.7092,53.7382,37459.0
2024-10-31 14:10:00,55.57,55.59,55.55,55.59,53659.0,53.7382,53.7576,53.7189,53.7576,53659.0
2024-10-31 14:15:00,55.59,55.59,55.56,55.57,41901.0,53.7576,53.7576,53.7286,53.7382,41901.0
2024-10-31 14:20:00,55.57,55.6,55.56,55.6,83483.0,53.7382,53.7673,53.7286,53.7673,83483.0
2024-10-31 14:25:00,55.59,55.6,55.57,55.59,69123.0,53.7576,53.7673,53.7382,53.7576,69123.0
2024-10-31 14:30:00,55.6,55.61,55.53,55.56,186435.0,53.7673,53.7769,53.6996,53.7286,186435.0
2024-10-31 14:35:00,55.56,55.58,55.53,55.57,57252.0,53.7286,53.7479,53.6996,53.7382,57252.0
2024-10-31 14:40:00,55.58,55.59,55.56,55.59,33006.0,53.7479,53.7576,53.7286,53.7576,33006.0
2024-10-31 14:45:00,55.59,55.6,55.56,55.56,26983.0,53.7576,53.7673,53.7286,53.7286,26983.0
2024-10-31 14:50:00,55.57,55.59,55.55,55.58,37270.0,53.7382,53.7576,53.7189,53.7479,37270.0
2024-10-31 14:55:00,55.58,55.62,55.56,55.59,77487.0,53.7479,53.7866,53.7286,53.7576,77487.0
2024-10-31 15:00:00,55.6,55.62,55.59,55.62,173989.0,53.7673,53.7866,53.7576,53.7866,173989.0
2024-10-31 15:05:00,55.62,55.65,55.61,55.64,53859.0,53.7866,53.8156,53.7769,53.8059,53859.0
2024-10-31 15:10:00,55.64,55.64,55.61,55.63,38128.0,53.8059,53.8059,53.7769,53.7963,38128.0
2024-10-31 15:15:00,55.63,55.65,55.61,55.65,276435.0,53.7963,53.8156,53.7769,53.8156,276435.0
2024-10-31 15:20:00,55.65,55.66,55.64,55.65,91309.0,53.8156,53.8253,53.8059,53.8156,91309.0
2024-10-31 15:25:00,55.65,55.65,55.62,55.63,270955.0,53.8156,53.8156,53.7866,53.7963,270955.0
2024-10-31 15:30:00,55.62,55.63,55.54,55.55,285413.0,53.7866,53.7963,53.7092,53.7189,285413.0
2024-10-31 15:35:00,55.55,55.56,55.53,55.55,277878.0,53.7189,53.7286,53.6996,53.7189,277878.0
2024-10-31 15:40:00,55.55,55.59,55.54,55.58,303801.0,53.7189,53.7576,53.7092,53.7479,303801.0
2024-10-31 15:45:00,55.59,55.63,55.58,55.63,269559.0,53.7576,53.7963,53.7479,53.7963,269559.0
2024-10-31 15:50:00,55.62,55.64,55.56,55.56,362030.0,53.7866,53.8059,53.7286,53.7286,362030.0
2024-10-31 15:55:00,55.57,55.64,55.56,55.64,1778342.0,53.7382,53.8059,53.7286,53.8059,1778342.0
2024-11-01 09:30:00,55.94,56.04,55.94,56.02,202397.0,54.0961,54.1928,54.0961,54.1734,202397.0
2024-11-01 09:35:00,56.02,56.12,56.0,56.12,175913.0,54.1734,54.2701,54.1541,54.2701,175913.0
2024-11-01 09:40:00,56.12,56.15,56.11,56.13,178600.0,54.2701,54.2991,54.2604,54.2798,178600.0
2024-11-01 09:45:00,56.13,56.15,56.06,56.14,165182.0,54.2798,54.2991,54.2121,54.2895,165182.0
2024-11-01 09:50:00,56.14,56.18,56.13,56.16,1045762.0,54.2895,54.3281,54.2798,54.3088,1045762.0
2024-11-01 09:55:00,56.16,56.17,56.13,56.15,68355.0,54.3088,54.3185,54.2798,54.2991,68355.0
2024-11-01 10:00:00,56.16,56.19,56.06,56.08,109959.0,54.3088,54.3378,54.2121,54.2314,109959.0
2024-11-01 10:05:00,56.07,56.12,56.05,56.11,130609.0,54.2218,54.2701,54.2024,54.2604,130609.0
2024-11-01 10:10:00,56.11,56.13,56.07,56.13,88999.0,54.2604,54.2798,54.2218,54.2798,88999.0
2024-11-01 10:15:00,56.12,56.15,56.1,56.13,360303.0,54.2701,54.2991,54.2508,54.2798,360303.0
2024-11-01 10:20:00,56.12,56.13,56.04,56.07,43212.0,54.2701,54.2798,54.1928,54.2218,43212.0
2024-11-01 10:25:00,56.06,56.07,56.04,56.07,60876.0,54.2121,54.2218,54.1928,54.2218,60876.0
2024-11-01 10:30:00,56.08,56.09,56.02,56.06,66434.0,54.2314,54.2411,54.1734,54.2121,66434.0
2024-11-01 10:35:00,56.06,56.07,56.01,56.03,41896.0,54.2121,54.2218,54.1637,54.1831,41896.0
2024-11-01 10:40:00,56.02,56.02,55.92,55.95,46901.0,54.1734,54.1734,54.0767,54.1057,46901.0
2024-11-01 10:45:00,55.95,55.98,55.9,55.98,69164.0,54.1057,54.1347,54.0574,54.1347,69164.0
2024-11-01 10:50:00,55.97,55.98,55.94,55.98,48603.0,54.1251,54.1347,54.0961,54.1347,48603.0
2024-11-01 10:55:00,55.98,56.04,55.97,56.03,71819.0,54.1347,54.1928,54.1251,54.1831,71819.0
2024-11-01 11:00:00,56.03,56.05,56.0,56.04,72021.0,54.1831,54.2024,54.1541,54.1928,72021.0
2024-11-01 11:05:00,56.04,56.04,55.96,55.98,107753.0,54.1928,54.1928,54.1154,54.1347,107753.0
2024-11-01 11:10:00,55.99,56.03,55.98,56.03,47002.0,54.1444,54.1831,54.1347,54.1831,47002.0
2024-11-01 11:15:00,56.03,56.03,55.96,55.99,55412.0,54.1831,54.1831,54.1154,54.1444,55412.0
2024-11-01 11:20:00,55.99,56.01,55.96,56.0,28868.0,54.1444,54.1637,54.1154,54.1541,28868.0
2024-11-01 11:25:00,56.0,56.05,56.0,56.05,54285.0,54.1541,54.2024,54.1541,54.2024,54285.0
2024-11-01 11:30:00,56.05,56.05,56.0,56.02,65193.0,54.2024,54.2024,54.1541,54.1734,65193.0
2024-11-01 11:35:00,56.01,56.04,56.0,56.02,133090.0,54.1637,54.1928,54.1541,54.1734,133090.0
2024-11-01 11:40:00,56.01,56.03,56.01,56.02,98537.0,54.1637,54.1831,54.1637,54.1734,98537.0
2024-11-01 11:45:00,56.03,56.03,55.99,56.0,381530.0,54.1831,54.1831,54.1444,54.1541,381530.0
2024-11-01 11:50:00,56.0,56.03,55.98,56.02,45046.0,54.1541,54.1831,54.1347,54.1734,45046.0
2024-11-01 11:55:00,56.03,56.04,55.99,56.0,56020.0,54.1831,54.1928,54.1444,54.1541,56020.0
2024-11-01 12:00:00,56.01,56.07,56.0,56.06,61241.0,54.1637,54.2218,54.1541,54.2121,61241.0
2024-11-01 12:05:00,56.05,56.06,56.02,56.05,62852.0,54.2024,54.2121,54.1734,54.2024,62852.0
2024-11-01 12:10:00,56.05,56.05,56.0,56.0,47644.0,54.2024,54.2024,54.1541,54.1541,47644.0
2024-11-01 12:15:00,56.01,56.02,55.98,56.02,55333.0,54.1637,54.1734,54.1347,54.1734,55333.0
2024-11-01 12:20:00,56.02,56.02,55.97,55.98,290902.0,54.1734,54.1734,54.1251,54.1347,290902.0
2024-11-01 12:25:00,55.99,55.99,55.96,55.98,93598.0,54.1444,54.1444,54.1154,54.1347,93598.0
2024-11-01 12:30:00,55.98,56.01,55.97,56.01,117756.0,54.1347,54.1637,54.1251,54.1637,117756.0
2024-11-01 12:35:00,56.0,56.02,55.99,56.01,81906.0,54.1541,54.1734,54.1444,54.1637,81906.0
2024-11-01 12:40:00,56.01,56.01,55.92,55.93,228648.0,54.1637,54.1637,54.0767,54.0864,228648.0
2024-11-01 12:45:00,55.93,55.97,55.92,55.96,99632.0,54.0864,54.1251,54.0767,54.1154,99632.0
2024-11-01 12:50:00,55.95,55.97,55.94,55.96,51726.0,54.1057,54.1251,54.0961,54.1154,51726.0
2024-11-01 12:55:00,55.97,55.97,55.93,55.95,85258.0,54.1251,54.1251,54.0864,54.1057,85258.0
2024-11-01 13:00:00,55.95,55.95,55.92,55.94,86075.0,54.1057,54.1057,54.0767,54.0961,86075.0
2024-11-01 13:05:00,55.94,55.94,55.89,55.9,77491.0,54.0961,54.0961,54.0477,54.0574,77491.0
2024-11-01 13:10:00,55.9,55.94,55.89,55.94,61265.0,54.0574,54.0961,54.0477,54.0961,61265.0
2024-11-01 13:15:00,55.93,55.95,55.92,55.93,66619.0,54.0864,54.1057,54.0767,54.0864,66619.0
2024-11-01 13:20:00,55.93,55.95,55.92,55.95,89977.0,54.0864,54.1057,54.0767,54.1057,89977.0
2024-11-01 13:25:00,55.95,55.95,55.93,55.93,86543.0,54.1057,54.1057,54.0864,54.0864,86543.0
2024-11-01 13:30:00,55.93,55.94,55.85,55.85,174152.0,54.0864,54.0961,54.009,54.009,174152.0
2024-11-01 13:35:00,55.85,55.86,55.82,55.82,101238.0,54.009,54.0187,53.98,53.98,101238.0
2024-11-01 13:40:00,55.82,55.82,55.8,55.8,75739.0,53.98,53.98,53.9607,53.9607,75739.0
2024-11-01 13:45:00,55.8,55.82,55.8,55.8,51039.0,53.9607,53.98,53.9607,53.9607,51039.0
2024-11-01 13:50:00,55.8,55.84,55.8,55.83,93614.0,53.9607,53.9993,53.9607,53.9897,93614.0
2024-11-01 13:55:00,55.83,55.83,55.76,55.77,45154.0,53.9897,53.9897,53.922,53.9317,45154.0
2024-11-01 14:00:00,55.77,55.8,55.76,55.8,56126.0,53.9317,53.9607,53.922,53.9607,56126.0
2024-11-01 14:05:00,55.8,55.8,55.74,55.76,44895.0,53.9607,53.9607,53.9026,53.922,44895.0
2024-11-01 14:10:00,55.76,55.76,55.73,55.75,33256.0,53.922,53.922,53.893,53.9123,33256.0
2024-11-01 14:15:00,55.74,55.76,55.74,55.75,51296.0,53.9026,53.922,53.9026,53.9123,51296.0
2024-11-01 14:20:00,55.73,55.79,55.72,55.78,61181.0,53.893,53.951,53.8833,53.9413,61181.0
2024-11-01 14:25:00,55.78,55.79,55.76,55.77,53923.0,53.9413,53.951,53.922,53.9317,53923.0
2024-11-01 14:30:00,55.76,55.78,55.74,55.78,106604.0,53.922,53.9413,53.9026,53.9413,106604.0
2024-11-01 14:35:00,55.77,55.78,55.76,55.78,58774.0,53.9317,53.9413,53.922,53.9413,58774.0
2024-11-01 14:40:00,55.78,55.78,55.74,55.77,78347.0,53.9413,53.9413,53.9026,53.9317,78347.0
2024-11-01 14:45:00,55.77,55.77,55.74,55.75,91199.0,53.9317,53.9317,53.9026,53.9123,91199.0
2024-11-01 14:50:00,55.75,55.76,55.74,55.75,47324.0,53.9123,53.922,53.9026,53.9123,47324.0
2024-11-01 14:55:00,55.76,55.76,55.73,55.76,59771.0,53.922,53.922,53.893,53.922,59771.0
2024-11-01 15:00:00,55.75,55.76,55.74,55.76,43918.0,53.9123,53.922,53.9026,53.922,43918.0
2024-11-01 15:05:00,55.76,55.8,55.75,55.8,86135.0,53.922,53.9607,53.9123,53.9607,86135.0
2024-11-01 15:10:00,55.8,55.8,55.77,55.78,73981.0,53.9607,53.9607,53.9317,53.9413,73981.0
2024-11-01 15:15:00,55.78,55.78,55.77,55.78,45550.0,53.9413,53.9413,53.9317,53.9413,45550.0
2024-11-01 15:20:00,55.78,55.79,55.77,55.77,53101.0,53.9413,53.951,53.9317,53.9317,53101.0
2024-11-01 15:25:00,55.78,55.78,55.74,55.75,55096.0,53.9413,53.9413,53.9026,53.9123,55096.0
2024-11-01 15:30:00,55.75,55.75,55.73,55.74,61924.0,53.9123,53.9123,53.893,53.9026,61924.0
2024-11-01 15:35:00,55.75,55.75,55.72,55.73,91359.0,53.9123,53.9123,53.8833,53.893,91359.0
2024-11-01 15:40:00,55.73,55.75,55.72,55.72,140449.0,53.893,53.9123,53.8833,53.8833,140449.0
2024-11-01 15:45:00,55.72,55.73,55.69,55.7,73696.0,53.8833,53.893,53.8543,53.864,73696.0
2024-11-01 15:50:00,55.69,55.7,55.66,55.69,95218.0,53.8543,53.864,53.8253,53.8543,95218.0
2024-11-01 15:55:00,55.7,55.75,55.68,55.74,476729.0,53.864,53.9123,53.8446,53.9026,476729.0
2024-11-04 09:30:00,56.24,56.25,56.17,56.18,367319.0,54.3862,54.3958,54.3185,54.3281,367319.0
2024-11-04 09:35:00,56.19,56.2,56.15,56.2,98977.0,54.3378,54.3475,54.2991,54.3475,98977.0
2024-11-04 09:40:00,56.2,56.34,56.18,56.33,170277.0,54.3475,54.4829,54.3281,54.4732,170277.0
2024-11-04 09:45:00,56.33,56.33,56.26,56.28,561127.0,54.4732,54.4732,54.4055,54.4248,561127.0
2024-11-04 09:50:00,56.28,56.28,56.23,56.25,46271.0,54.4248,54.4248,54.3765,54.3958,46271.0
2024-11-04 09:55:00,56.24,56.26,56.2,56.23,61523.0,54.3862,54.4055,54.3475,54.3765,61523.0
2024-11-04 10:00:00,56.23,56.24,56.19,56.21,61458.0,54.3765,54.3862,54.3378,54.3572,61458.0
2024-11-04 10:05:00,56.21,56.23,56.16,56.17,197347.0,54.3572,54.3765,54.3088,54.3185,197347.0
2024-11-04 10:10:00,56.19,56.19,56.16,56.18,207387.0,54.3378,54.3378,54.3088,54.3281,207387.0
2024-11-04 10:15:00,56.18,56.23,56.17,56.23,61151.0,54.3281,54.3765,54.3185,54.3765,61151.0
2024-11-04 10:20:00,56.23,56.25,56.22,56.24,76963.0,54.3765,54.3958,54.3668,54.3862,76963.0
2024-11-04 10:25:00,56.25,56.25,56.21,56.23,88431.0,54.3958,54.3958,54.3572,54.3765,88431.0
2024-11-04 10:30:00,56.23,56.25,56.21,56.24,97707.0,54.3765,54.3958,54.3572,54.3862,97707.0
2024-11-04 10:35:00,56.25,56.27,56.24,56.26,70490.0,54.3958,54.4152,54.3862,54.4055,70490.0
2024-11-04 10:40:00,56.27,56.3,56.25,56.28,105164.0,54.4152,54.4442,54.3958,54.4248,105164.0
2024-11-04 10:45:00,56.28,56.3,56.24,56.3,100017.0,54.4248,54.4442,54.3862,54.4442,100017.0
2024-11-04 10:50:00,56.29,56.31,56.28,56.3,58403.0,54.4345,54.4539,54.4248,54.4442,58403.0
2024-11-04 10:55:00,56.3,56.31,56.29,56.29,87202.0,54.4442,54.4539,54.4345,54.4345,87202.0
2024-11-04 11:00:00,56.29,56.31,56.26,56.28,137617.0,54.4345,54.4539,54.4055,54.4248,137617.0
2024-11-04 11:05:00,56.27,56.28,56.25,56.27,53638.0,54.4152,54.4248,54.3958,54.4152,53638.0
2024-11-04 11:10:00,56.27,56.3,56.27,56.28,48780.0,54.4152,54.4442,54.4152,54.4248,48780.0
2024-11-04 11:15:00,56.28,56.28,56.24,56.25,114171.0,54.4248,54.4248,54.3862,54.3958,114171.0
2024-11-04 11:20:00,56.24,56.25,56.2,56.21,87087.0,54.3862,54.3958,54.3475,54.3572,87087.0
2024-11-04 11:25:00,56.22,56.22,56.18,56.19,320277.0,54.3668,54.3668,54.3281,54.3378,320277.0
2024-11-04 11:30:00,56.19,56.19,56.16,56.17,94622.0,54.3378,54.3378,54.3088,54.3185,94622.0
2024-11-04 11:35:00,56.16,56.18,56.1,56.11,194845.0,54.3088,54.3281,54.2508,54.2604,194845.0
2024-11-04 11:40:00,56.11,56.11,56.06,56.07,281602.0,54.2604,54.2604,54.2121,54.2218,281602.0
2024-11-04 11:45:00,56.07,56.08,56.03,56.03,186277.0,54.2218,54.2314,54.1831,54.1831,186277.0
2024-11-04 11:50:00,56.04,56.05,56.02,56.03,131327.0,54.1928,54.2024,54.1734,54.1831,131327.0
2024-11-04 11:55:00,56.02,56.03,55.96,56.0,269175.0,54.1734,54.1831,54.1154,54.1541,269175.0
2024-11-04 12:00:00,56.01,56.03,55.99,56.0,460715.0,54.1637,54.1831,54.1444,54.1541,460715.0
2024-11-04 12:05:00,56.0,56.0,55.94,55.95,310144.0,54.1541,54.1541,54.0961,54.1057,310144.0
2024-11-04 12:10:00,55.95,56.01,55.94,55.99,312306.0,54.1057,54.1637,54.0961,54.1444,312306.0
2024-11-04 12:15:00,55.99,56.0,55.97,55.99,447069.0,54.1444,54.1541,54.1251,54.1444,447069.0
2024-11-04 12:20:00,55.99,56.05,55.99,56.04,494082.0,54.1444,54.2024,54.1444,54.1928,494082.0
2024-11-04 12:25:00,56.05,56.05,56.03,56.04,265589.0,54.2024,54.2024,54.1831,54.1928,265589.0
2024-11-04 12:30:00,56.04,56.05,56.03,56.04,252268.0,54.1928,54.2024,54.1831,54.1928,252268.0
2024-11-04 12:35:00,56.05,56.06,56.03,56.03,244201.0,54.2024,54.2121,54.1831,54.1831,244201.0
2024-11-04 12:40:00,56.04,56.04,56.01,56.03,206290.0,54.1928,54.1928,54.1637,54.1831,206290.0
2024-11-04 12:45:00,56.03,56.04,56.01,56.04,253157.0,54.1831,54.1928,54.1637,54.1928,253157.0
2024-11-04 12:50:00,56.04,56.05,56.02,56.05,276106.0,54.1928,54.2024,54.1734,54.2024,276106.0
2024-11-04 12:55:00,56.05,56.05,56.01,56.02,470420.0,54.2024,54.2024,54.1637,54.1734,470420.0
2024-11-04 13:00:00,56.02,56.04,55.98,55.99,77721.0,54.1734,54.1928,54.1347,54.1444,77721.0
2024-11-04 13:05:00,55.99,55.99,55.92,55.95,115650.0,54.1444,54.1444,54.0767,54.1057,115650.0
2024-11-04 13:10:00,55.95,56.0,55.94,55.98,627143.0,54.1057,54.1541,54.0961,54.1347,627143.0
2024-11-04 13:15:00,55.98,56.0,55.97,55.98,75836.0,54.1347,54.1541,54.1251,54.1347,75836.0
2024-11-04 13:20:00,55.98,56.0,55.97,55.99,74896.0,54.1347,54.1541,54.1251,54.1444,74896.0
2024-11-04 13:25:00,55.98,56.0,55.96,55.98,56579.0,54.1347,54.1541,54.1154,54.1347,56579.0
2024-11-04 13:30:00,55.98,55.99,55.96,55.99,44678.0,54.1347,54.1444,54.1154,54.1444,44678.0
2024-11-04 13:35:00,55.99,56.02,55.99,56.01,36181.0,54.1444,54.1734,54.1444,54.1637,36181.0
2024-11-04 13:40:00,56.01,56.05,56.01,56.03,42887.0,54.1637,54.2024,54.1637,54.1831,42887.0
2024-11-04 13:45:00,56.03,56.04,56.02,56.03,118611.0,54.1831,54.1928,54.1734,54.1831,118611.0
2024-11-04 13:50:00,56.04,56.05,56.02,56.03,126881.0,54.1928,54.2024,54.1734,54.1831,126881.0
2024-11-04 13:55:00,56.03,56.03,55.99,56.0,72766.0,54.1831,54.1831,54.1444,54.1541,72766.0
2024-11-04 14:00:00,56.0,56.01,55.98,55.99,35767.0,54.1541,54.1637,54.1347,54.1444,35767.0
2024-11-04 14:05:00,55.99,56.03,55.98,56.02,91065.0,54.1444,54.1831,54.1347,54.1734,91065.0
2024-11-04 14:10:00,56.02,56.04,56.01,56.04,70059.0,54.1734,54.1928,54.1637,54.1928,70059.0
2024-11-04 14:15:00,56.04,56.04,56.01,56.03,63577.0,54.1928,54.1928,54.1637,54.1831,63577.0
2024-11-04 14:20:00,56.02,56.03,56.02,56.03,12425.0,54.1734,54.1831,54.1734,54.1831,12425.0
2024-11-04 14:25:00,56.03,56.03,55.99,56.0,222141.0,54.1831,54.1831,54.1444,54.1541,222141.0
2024-11-04 14:30:00,56.0,56.04,55.98,56.04,163577.0,54.1541,54.1928,54.1347,54.1928,163577.0
2024-11-04 14:35:00,56.04,56.05,56.02,56.05,105982.0,54.1928,54.2024,54.1734,54.2024,105982.0
2024-11-04 14:40:00,56.05,56.06,56.02,56.02,47138.0,54.2024,54.2121,54.1734,54.1734,47138.0
2024-11-04 14:45:00,56.02,56.03,56.01,56.03,50546.0,54.1734,54.1831,54.1637,54.1831,50546.0
2024-11-04 14:50:00,56.03,56.04,56.0,56.01,103984.0,54.1831,54.1928,54.1541,54.1637,103984.0
2024-11-04 14:55:00,56.01,56.01,55.99,56.0,101922.0,54.1637,54.1637,54.1444,54.1541,101922.0
2024-11-04 15:00:00,56.0,56.0,55.97,55.98,38896.0,54.1541,54.1541,54.1251,54.1347,38896.0
2024-11-04 15:05:00,55.98,56.0,55.97,55.99,36526.0,54.1347,54.1541,54.1251,54.1444,36526.0
2024-11-04 15:10:00,55.99,55.99,55.97,55.98,50916.0,54.1444,54.1444,54.1251,54.1347,50916.0
2024-11-04 15:15:00,55.98,56.01,55.97,56.01,160547.0,54.1347,54.1637,54.1251,54.1637,160547.0
2024-11-04 15:20:00,56.01,56.01,56.0,56.01,39950.0,54.1637,54.1637,54.1541,54.1637,39950.0
2024-11-04 15:25:00,56.0,56.02,55.99,55.99,44445.0,54.1541,54.1734,54.1444,54.1444,44445.0
2024-11-04 15:30:00,56.0,56.0,55.98,55.98,175504.0,54.1541,54.1541,54.1347,54.1347,175504.0
2024-11-04 15:35:00,55.98,55.99,55.95,55.96,174578.0,54.1347,54.1444,54.1057,54.1154,174578.0
2024-11-04 15:40:00,55.96,55.99,55.95,55.96,120228.0,54.1154,54.1444,54.1057,54.1154,120228.0
2024-11-04 15:45:00,55.97,55.98,55.95,55.98,95161.0,54.1251,54.1347,54.1057,54.1347,95161.0
2024-11-04 15:50:00,55.98,55.98,55.95,55.95,135892.0,54.1347,54.1347,54.1057,54.1057,135892.0
2024-11-04 15:55:00,55.95,55.95,55.92,55.93,384411.0,54.1057,54.1057,54.0767,54.0864,384411.0
2024-11-05 09:30:00,56.52,56.62,56.44,56.56,203817.0,54.6569,54.7536,54.5796,54.6956,203817.0
2024-11-05 09:35:00,56.57,56.57,56.51,56.53,23952.0,54.7053,54.7053,54.6473,54.6666,23952.0
2024-11-05 09:40:00,56.52,56.53,56.48,56.48,73219.0,54.6569,54.6666,54.6183,54.6183,73219.0
2024-11-05 09:45:00,56.48,56.53,56.45,56.52,515655.0,54.6183,54.6666,54.5892,54.6569,515655.0
2024-11-05 09:50:00,56.52,56.55,56.5,56.55,60581.0,54.6569,54.6859,54.6376,54.6859,60581.0
2024-11-05 09:55:00,56.55,56.58,56.53,56.55,41564.0,54.6859,54.715,54.6666,54.6859,41564.0
2024-11-05 10:00:00,56.56,56.58,56.5,56.55,130492.0,54.6956,54.715,54.6376,54.6859,130492.0
2024-11-05 10:05:00,56.56,56.56,56.48,56.5,127606.0,54.6956,54.6956,54.6183,54.6376,127606.0
2024-11-05 10:10:00,56.5,56.51,56.47,56.5,125310.0,54.6376,54.6473,54.6086,54.6376,125310.0
2024-11-05 10:15:00,56.5,56.51,56.46,56.51,28045.0,54.6376,54.6473,54.5989,54.6473,28045.0
2024-11-05 10:20:00,56.5,56.54,56.49,56.53,31552.0,54.6376,54.6763,54.6279,54.6666,31552.0
2024-11-05 10:25:00,56.54,56.56,56.5,56.51,58147.0,54.6763,54.6956,54.6376,54.6473,58147.0
2024-11-05 10:30:00,56.51,56.53,56.48,56.52,87238.0,54.6473,54.6666,54.6183,54.6569,87238.0
2024-11-05 10:35:00,56.53,56.57,56.52,56.56,71195.0,54.6666,54.7053,54.6569,54.6956,71195.0
2024-11-05 10:40:00,56.56,56.61,56.55,56.6,58425.0,54.6956,54.744,54.6859,54.7343,58425.0
2024-11-05 10:45:00,56.6,56.63,56.58,56.6,79371.0,54.7343,54.7633,54.715,54.7343,79371.0
2024-11-05 10:50:00,56.61,56.62,56.55,56.56,89567.0,54.744,54.7536,54.6859,54.6956,89567.0
2024-11-05 10:55:00,56.56,56.6,56.55,56.59,52101.0,54.6956,54.7343,54.6859,54.7246,52101.0
2024-11-05 11:00:00,56.59,56.61,56.56,56.61,89276.0,54.7246,54.744,54.6956,54.744,89276.0
2024-11-05 11:05:00,56.6,56.64,56.57,56.64,64658.0,54.7343,54.773,54.7053,54.773,64658.0
2024-11-05 11:10:00,56.62,56.65,56.59,56.64,34903.0,54.7536,54.7826,54.7246,54.773,34903.0
2024-11-05 11:15:00,56.65,56.65,56.62,56.65,49236.0,54.7826,54.7826,54.7536,54.7826,49236.0
2024-11-05 11:20:00,56.65,56.68,56.64,56.68,90484.0,54.7826,54.8117,54.773,54.8117,90484.0
2024-11-05 11:25:00,56.68,56.68,56.64,56.64,67038.0,54.8117,54.8117,54.773,54.773,67038.0
2024-11-05 11:30:00,56.65,56.69,56.64,56.68,44378.0,54.7826,54.8213,54.773,54.8117,44378.0
2024-11-05 11:35:00,56.67,56.68,56.66,56.67,57463.0,54.802,54.8117,54.7923,54.802,57463.0
2024-11-05 11:40:00,56.67,56.67,56.64,56.66,27847.0,54.802,54.802,54.773,54.7923,27847.0
2024-11-05 11:45:00,56.65,56.67,56.64,56.66,50705.0,54.7826,54.802,54.773,54.7923,50705.0
2024-11-05 11:50:00,56.66,56.68,56.64,56.68,15153.0,54.7923,54.8117,54.773,54.8117,15153.0
2024-11-05 11:55:00,56.68,56.69,56.66,56.67,23130.0,54.8117,54.8213,54.7923,54.802,23130.0
2024-11-05 12:00:00,56.66,56.67,56.64,56.66,35707.0,54.7923,54.802,54.773,54.7923,35707.0
2024-11-05 12:05:00,56.67,56.7,56.66,56.69,29675.0,54.802,54.831,54.7923,54.8213,29675.0
2024-11-05 12:10:00,56.69,56.7,56.67,56.7,34602.0,54.8213,54.831,54.802,54.831,34602.0
2024-11-05 12:15:00,56.69,56.7,56.68,56.69,22254.0,54.8213,54.831,54.8117,54.8213,22254.0
2024-11-05 12:20:00,56.68,56.69,56.66,56.69,53570.0,54.8117,54.8213,54.7923,54.8213,53570.0
2024-11-05 12:25:00,56.68,56.68,56.66,56.67,31618.0,54.8117,54.8117,54.7923,54.802,31618.0
2024-11-05 12:30:00,56.67,56.7,56.66,56.69,12450.0,54.802,54.831,54.7923,54.8213,12450.0
2024-11-05 12:35:00,56.68,56.71,56.68,56.69,17419.0,54.8117,54.8407,54.8117,54.8213,17419.0
2024-11-05 12:40:00,56.69,56.71,56.68,56.71,27774.0,54.8213,54.8407,54.8117,54.8407,27774.0
2024-11-05 12:45:00,56.71,56.72,56.68,56.72,15044.0,54.8407,54.8503,54.8117,54.8503,15044.0
2024-11-05 12:50:00,56.71,56.72,56.7,56.71,16270.0,54.8407,54.8503,54.831,54.8407,16270.0
2024-11-05 12:55:00,56.71,56.72,56.68,56.68,21525.0,54.8407,54.8503,54.8117,54.8117,21525.0
2024-11-05 13:00:00,56.69,56.72,56.67,56.71,57015.0,54.8213,54.8503,54.802,54.8407,57015.0
2024-11-05 13:05:00,56.71,56.71,56.69,56.69,34748.0,54.8407,54.8407,54.8213,54.8213,34748.0
2024-11-05 13:10:00,56.7,56.7,56.67,56.68,36582.0,54.831,54.831,54.802,54.8117,36582.0
2024-11-05 13:15:00,56.68,56.72,56.68,56.7,27455.0,54.8117,54.8503,54.8117,54.831,27455.0
2024-11-05 13:20:00,56.7,56.7,56.66,56.67,15489.0,54.831,54.831,54.7923,54.802,15489.0
2024-11-05 13:25:00,56.67,56.68,56.66,56.67,227544.0,54.802,54.8117,54.7923,54.802,227544.0
2024-11-05 13:30:00,56.67,56.67,56.64,56.65,25025.0,54.802,54.802,54.773,54.7826,25025.0
2024-11-05 13:35:00,56.64,56.65,56.58,56.62,30405.0,54.773,54.7826,54.715,54.7536,30405.0
2024-11-05 13:40:00,56.62,56.65,56.61,56.64,31781.0,54.7536,54.7826,54.744,54.773,31781.0
2024-11-05 13:45:00,56.64,56.66,56.62,56.63,50552.0,54.773,54.7923,54.7536,54.7633,50552.0
2024-11-05 13:50:00,56.63,56.66,56.63,56.66,53244.0,54.7633,54.7923,54.7633,54.7923,53244.0
2024-11-05 13:55:00,56.66,56.66,56.64,56.65,40862.0,54.7923,54.7923,54.773,54.7826,40862.0
2024-11-05 14:00:00,56.65,56.67,56.65,56.67,52060.0,54.7826,54.802,54.7826,54.802,52060.0
2024-11-05 14:05:00,56.67,56.68,56.65,56.68,52131.0,54.802,54.8117,54.7826,54.8117,52131.0
2024-11-05 14:10:00,56.68,56.7,56.66,56.66,67783.0,54.8117,54.831,54.7923,54.7923,67783.0
2024-11-05 14:15:00,56.67,56.69,56.65,56.69,35435.0,54.802,54.8213,54.7826,54.8213,35435.0
2024-11-05 14:20:00,56.69,56.69,56.65,56.68,48740.0,54.8213,54.8213,54.7826,54.8117,48740.0
2024-11-05 14:25:00,56.67,56.7,56.67,56.68,92953.0,54.802,54.831,54.802,54.8117,92953.0
2024-11-05 14:30:00,56.68,56.68,56.67,56.68,73588.0,54.8117,54.8117,54.802,54.8117,73588.0
2024-11-05 14:35:00,56.67,56.69,56.66,56.68,56171.0,54.802,54.8213,54.7923,54.8117,56171.0
2024-11-05 14:40:00,56.68,56.7,56.67,56.69,28203.0,54.8117,54.831,54.802,54.8213,28203.0
2024-11-05 14:45:00,56.69,56.69,56.67,56.68,85117.0,54.8213,54.8213,54.802,54.8117,85117.0
2024-11-05 14:50:00,56.68,56.68,56.59,56.6,39473.0,54.8117,54.8117,54.7246,54.7343,39473.0
2024-11-05 14:55:00,56.6,56.61,56.58,56.6,108416.0,54.7343,54.744,54.715,54.7343,108416.0
2024-11-05 15:00:00,56.59,56.59,56.56,56.57,75057.0,54.7246,54.7246,54.6956,54.7053,75057.0
2024-11-05 15:05:00,56.58,56.63,56.57,56.63,65170.0,54.715,54.7633,54.7053,54.7633,65170.0
2024-11-05 15:10:00,56.63,56.64,56.62,56.63,90075.0,54.7633,54.773,54.7536,54.7633,90075.0
2024-11-05 15:15:00,56.63,56.63,56.61,56.63,117100.0,54.7633,54.7633,54.744,54.7633,117100.0
2024-11-05 15:20:00,56.63,56.63,56.62,56.63,75934.0,54.7633,54.7633,54.7536,54.7633,75934.0
2024-11-05 15:25:00,56.63,56.63,56.62,56.63,77268.0,54.7633,54.7633,54.7536,54.7633,77268.0
2024-11-05 15:30:00,56.63,56.64,56.62,56.64,107257.0,54.7633,54.773,54.7536,54.773,107257.0
2024-11-05 15:35:00,56.64,56.65,56.63,56.64,80075.0,54.773,54.7826,54.7633,54.773,80075.0
2024-11-05 15:40:00,56.63,56.64,56.61,56.62,64056.0,54.7633,54.773,54.744,54.7536,64056.0
2024-11-05 15:45:00,56.62,56.63,56.6,56.62,85989.0,54.7536,54.7633,54.7343,54.7536,85989.0
2024-11-05 15:50:00,56.63,56.64,56.61,56.63,198881.0,54.7633,54.773,54.744,54.7633,198881.0
2024-11-05 15:55:00,56.63,56.68,56.62,56.68,152775.0,54.7633,54.8117,54.7536,54.8117,152775.0
2024-11-06 09:30:00,55.75,56.0,55.51,55.52,374997.0,53.9123,54.1541,53.6802,53.6899,374997.0
2024-11-06 09:35:00,55.52,55.68,55.5,55.63,145200.0,53.6899,53.8446,53.6706,53.7963,145200.0
2024-11-06 09:40:00,55.64,55.71,55.62,55.63,134894.0,53.8059,53.8736,53.7866,53.7963,134894.0
2024-11-06 09:45:00,55.63,55.64,55.57,55.58,136745.0,53.7963,53.8059,53.7382,53.7479,136745.0
2024-11-06 09:50:00,55.58,55.58,55.49,55.52,601273.0,53.7479,53.7479,53.6609,53.6899,601273.0
2024-11-06 09:55:00,55.52,55.54,55.47,55.53,121099.0,53.6899,53.7092,53.6415,53.6996,121099.0
2024-11-06 10:00:00,55.53,55.62,55.53,55.61,191365.0,53.6996,53.7866,53.6996,53.7769,191365.0
2024-11-06 10:05:00,55.61,55.68,55.59,55.65,136118.0,53.7769,53.8446,53.7576,53.8156,136118.0
2024-11-06 10:10:00,55.65,55.77,55.65,55.76,116341.0,53.8156,53.9317,53.8156,53.922,116341.0
2024-11-06 10:15:00,55.76,55.82,55.74,55.78,118610.0,53.922,53.98,53.9026,53.9413,118610.0
2024-11-06 10:20:00,55.78,55.81,55.76,55.79,132033.0,53.9413,53.9703,53.922,53.951,132033.0
2024-11-06 10:25:00,55.78,55.86,55.76,55.85,108715.0,53.9413,54.0187,53.922,54.009,108715.0
2024-11-06 10:30:00,55.85,55.87,55.82,55.86,131399.0,54.009,54.0284,53.98,54.0187,131399.0
2024-11-06 10:35:00,55.86,55.9,55.77,55.78,155347.0,54.0187,54.0574,53.9317,53.9413,155347.0
2024-11-06 10:40:00,55.78,55.82,55.76,55.77,105932.0,53.9413,53.98,53.922,53.9317,105932.0
2024-11-06 10:45:00,55.77,55.79,55.75,55.78,95848.0,53.9317,53.951,53.9123,53.9413,95848.0
2024-11-06 10:50:00,55.78,55.8,55.74,55.77,103408.0,53.9413,53.9607,53.9026,53.9317,103408.0
2024-11-06 10:55:00,55.77,55.84,55.77,55.83,85429.0,53.9317,53.9993,53.9317,53.9897,85429.0
2024-11-06 11:00:00,55.83,55.85,55.79,55.84,110579.0,53.9897,54.009,53.951,53.9993,110579.0
2024-11-06 11:05:00,55.84,55.84,55.78,55.79,86563.0,53.9993,53.9993,53.9413,53.951,86563.0
2024-11-06 11:10:00,55.79,55.85,55.79,55.85,54755.0,53.951,54.009,53.951,54.009,54755.0
2024-11-06 11:15:00,55.85,55.85,55.78,55.8,67721.0,54.009,54.009,53.9413,53.9607,67721.0
2024-11-06 11:20:00,55.8,55.8,55.71,55.75,63645.0,53.9607,53.9607,53.8736,53.9123,63645.0
2024-11-06 11:25:00,55.75,55.82,55.75,55.79,79211.0,53.9123,53.98,53.9123,53.951,79211.0
2024-11-06 11:30:00,55.8,55.8,55.75,55.77,60359.0,53.9607,53.9607,53.9123,53.9317,60359.0
2024-11-06 11:35:00,55.78,55.8,55.77,55.8,51900.0,53.9413,53.9607,53.9317,53.9607,51900.0
2024-11-06 11:40:00,55.8,55.8,55.77,55.78,38935.0,53.9607,53.9607,53.9317,53.9413,38935.0
2024-11-06 11:45:00,55.79,55.79,55.77,55.79,38279.0,53.951,53.951,53.9317,53.951,38279.0
2024-11-06 11:50:00,55.79,55.82,55.78,55.81,70025.0,53.951,53.98,53.9413,53.9703,70025.0
2024-11-06 11:55:00,55.82,55.84,55.81,55.84,71386.0,53.98,53.9993,53.9703,53.9993,71386.0
2024-11-06 12:00:00,55.83,55.85,55.8,55.81,52397.0,53.9897,54.009,53.9607,53.9703,52397.0
2024-11-06 12:05:00,55.82,55.84,55.79,55.83,51865.0,53.98,53.9993,53.951,53.9897,51865.0
2024-11-06 12:10:00,55.83,55.87,55.83,55.85,42361.0,53.9897,54.0284,53.9897,54.009,42361.0
2024-11-06 12:15:00,55.85,55.85,55.8,55.82,40635.0,54.009,54.009,53.9607,53.98,40635.0
2024-11-06 12:20:00,55.82,55.85,55.81,55.85,32042.0,53.98,54.009,53.9703,54.009,32042.0
2024-11-06 12:25:00,55.85,55.88,55.84,55.87,36444.0,54.009,54.038,53.9993,54.0284,36444.0
2024-11-06 12:30:00,55.87,55.87,55.85,55.85,24042.0,54.0284,54.0284,54.009,54.009,24042.0
2024-11-06 12:35:00,55.86,55.86,55.83,55.85,31076.0,54.0187,54.0187,53.9897,54.009,31076.0
2024-11-06 12:40:00,55.85,55.86,55.83,55.86,51236.0,54.009,54.0187,53.9897,54.0187,51236.0
2024-11-06 12:45:00,55.86,55.89,55.86,55.89,51588.0,54.0187,54.0477,54.0187,54.0477,51588.0
2024-11-06 12:50:00,55.88,55.91,55.86,55.91,53122.0,54.038,54.067,54.0187,54.067,53122.0
2024-11-06 12:55:00,55.91,55.92,55.9,55.92,63897.0,54.067,54.0767,54.0574,54.0767,63897.0
2024-11-06 13:00:00,55.91,55.98,55.91,55.97,124210.0,54.067,54.1347,54.067,54.1251,124210.0
2024-11-06 13:05:00,55.97,55.98,55.95,55.98,52666.0,54.1251,54.1347,54.1057,54.1347,52666.0
2024-11-06 13:10:00,55.98,56.07,55.97,56.06,53731.0,54.1347,54.2218,54.1251,54.2121,53731.0
2024-11-06 13:15:00,56.06,56.1,56.05,56.1,315920.0,54.2121,54.2508,54.2024,54.2508,315920.0
2024-11-06 13:20:00,56.11,56.13,56.09,56.12,68838.0,54.2604,54.2798,54.2411,54.2701,68838.0
2024-11-06 13:25:00,56.12,56.14,56.12,56.14,34259.0,54.2701,54.2895,54.2701,54.2895,34259.0
2024-11-06 13:30:00,56.14,56.18,56.13,56.14,98747.0,54.2895,54.3281,54.2798,54.2895,98747.0
2024-11-06 13:35:00,56.14,56.14,56.09,56.09,105369.0,54.2895,54.2895,54.2411,54.2411,105369.0
2024-11-06 13:40:00,56.1,56.11,56.07,56.1,116574.0,54.2508,54.2604,54.2218,54.2508,116574.0
2024-11-06 13:45:00,56.09,56.11,56.07,56.1,170645.0,54.2411,54.2604,54.2218,54.2508,170645.0
2024-11-06 13:50:00,56.09,56.1,56.04,56.07,163892.0,54.2411,54.2508,54.1928,54.2218,163892.0
2024-11-06 13:55:00,56.07,56.08,56.04,56.05,75297.0,54.2218,54.2314,54.1928,54.2024,75297.0
2024-11-06 14:00:00,56.06,56.08,56.05,56.06,67553.0,54.2121,54.2314,54.2024,54.2121,67553.0
2024-11-06 14:05:00,56.06,56.06,56.02,56.04,111530.0,54.2121,54.2121,54.1734,54.1928,111530.0
2024-11-06 14:10:00,56.04,56.04,56.0,56.01,132274.0,54.1928,54.1928,54.1541,54.1637,132274.0
2024-11-06 14:15:00,56.01,56.01,55.98,56.0,88721.0,54.1637,54.1637,54.1347,54.1541,88721.0
2024-11-06 14:20:00,56.0,56.01,55.98,56.01,61567.0,54.1541,54.1637,54.1347,54.1637,61567.0
2024-11-06 14:25:00,56.01,56.02,56.0,56.01,55750.0,54.1637,54.1734,54.1541,54.1637,55750.0
2024-11-06 14:30:00,56.01,56.02,55.99,55.99,128257.0,54.1637,54.1734,54.1444,54.1444,128257.0
2024-11-06 14:35:00,55.99,56.0,55.96,55.97,71727.0,54.1444,54.1541,54.1154,54.1251,71727.0
2024-11-06 14:40:00,55.96,55.99,55.95,55.97,67656.0,54.1154,54.1444,54.1057,54.1251,67656.0
2024-11-06 14:45:00,55.97,55.99,55.97,55.98,77495.0,54.1251,54.1444,54.1251,54.1347,77495.0
2024-11-06 14:50:00,55.98,55.98,55.94,55.95,40208.0,54.1347,54.1347,54.0961,54.1057,40208.0
2024-11-06 14:55:00,55.95,55.98,55.95,55.97,24157.0,54.1057,54.1347,54.1057,54.1251,24157.0
2024-11-06 15:00:00,55.97,55.99,55.95,55.96,28923.0,54.1251,54.1444,54.1057,54.1154,28923.0
2024-11-06 15:05:00,55.96,55.99,55.95,55.99,60741.0,54.1154,54.1444,54.1057,54.1444,60741.0
2024-11-06 15:10:00,55.98,55.99,55.97,55.98,38653.0,54.1347,54.1444,54.1251,54.1347,38653.0
2024-11-06 15:15:00,55.98,56.0,55.98,56.0,106157.0,54.1347,54.1541,54.1347,54.1541,106157.0
2024-11-06 15:20:00,55.99,55.99,55.97,55.98,74943.0,54.1444,54.1444,54.1251,54.1347,74943.0
2024-11-06 15:25:00,55.98,56.0,55.98,55.99,72018.0,54.1347,54.1541,54.1347,54.1444,72018.0
2024-11-06 15:30:00,56.0,56.0,55.97,55.98,82053.0,54.1541,54.1541,54.1251,54.1347,82053.0
2024-11-06 15:35:00,55.99,55.99,55.97,55.98,23949.0,54.1444,54.1444,54.1251,54.1347,23949.0
2024-11-06 15:40:00,55.98,56.01,55.97,56.01,54814.0,54.1347,54.1637,54.1251,54.1637,54814.0
2024-11-06 15:45:00,56.01,56.02,56.0,56.01,65456.0,54.1637,54.1734,54.1541,54.1637,65456.0
2024-11-06 15:50:00,56.0,56.0,55.96,55.97,73182.0,54.1541,54.1541,54.1154,54.1251,73182.0
2024-11-06 15:55:00,55.96,56.01,55.95,56.0,168789.0,54.1154,54.1637,54.1057,54.1541,168789.0
2024-11-07 09:30:00,56.84,57.03,56.84,56.92,241060.0,54.9664,55.1501,54.9664,55.0437,241060.0
2024-11-07 09:35:00,56.91,57.01,56.88,57.01,164415.0,55.0341,55.1308,55.0051,55.1308,164415.0
2024-11-07 09:40:00,57.01,57.07,57.0,57.04,105577.0,55.1308,55.1888,55.1211,55.1598,105577.0
2024-11-07 09:45:00,57.04,57.04,56.97,56.99,169195.0,55.1598,55.1598,55.0921,55.1114,169195.0
2024-11-07 09:50:00,56.98,57.05,56.97,57.05,51560.0,55.1018,55.1695,55.0921,55.1695,51560.0
2024-11-07 09:55:00,57.06,57.07,57.02,57.04,78994.0,55.1791,55.1888,55.1405,55.1598,78994.0
2024-11-07 10:00:00,57.04,57.06,57.01,57.04,82912.0,55.1598,55.1791,55.1308,55.1598,82912.0
2024-11-07 10:05:00,57.05,57.06,57.02,57.04,117014.0,55.1695,55.1791,55.1405,55.1598,117014.0
2024-11-07 10:10:00,57.04,57.06,57.01,57.06,88861.0,55.1598,55.1791,55.1308,55.1791,88861.0
2024-11-07 10:15:00,57.06,57.07,57.01,57.05,210636.0,55.1791,55.1888,55.1308,55.1695,210636.0
2024-11-07 10:20:00,57.05,57.1,57.05,57.1,94304.0,55.1695,55.2178,55.1695,55.2178,94304.0
2024-11-07 10:25:00,57.1,57.15,57.09,57.14,103450.0,55.2178,55.2662,55.2081,55.2565,103450.0
2024-11-07 10:30:00,57.14,57.16,57.11,57.12,87983.0,55.2565,55.2758,55.2275,55.2372,87983.0
2024-11-07 10:35:00,57.12,57.16,57.11,57.12,71141.0,55.2372,55.2758,55.2275,55.2372,71141.0
2024-11-07 10:40:00,57.13,57.15,57.1,57.12,88902.0,55.2468,55.2662,55.2178,55.2372,88902.0
2024-11-07 10:45:00,57.12,57.13,57.09,57.12,82059.0,55.2372,55.2468,55.2081,55.2372,82059.0
2024-11-07 10:50:00,57.12,57.13,57.08,57.11,91893.0,55.2372,55.2468,55.1985,55.2275,91893.0
2024-11-07 10:55:00,57.11,57.12,57.07,57.08,48218.0,55.2275,55.2372,55.1888,55.1985,48218.0
2024-11-07 11:00:00,57.07,57.08,57.0,57.02,106619.0,55.1888,55.1985,55.1211,55.1405,106619.0
2024-11-07 11:05:00,57.02,57.03,56.97,57.0,46872.0,55.1405,55.1501,55.0921,55.1211,46872.0
2024-11-07 11:10:00,57.0,57.03,56.98,57.02,67277.0,55.1211,55.1501,55.1018,55.1405,67277.0
2024-11-07 11:15:00,57.02,57.02,56.99,57.0,103557.0,55.1405,55.1405,55.1114,55.1211,103557.0
2024-11-07 11:20:00,56.99,57.01,56.98,57.01,88546.0,55.1114,55.1308,55.1018,55.1308,88546.0
2024-11-07 11:25:00,57.0,57.01,56.97,56.98,37372.0,55.1211,55.1308,55.0921,55.1018,37372.0
2024-11-07 11:30:00,56.97,57.01,56.95,57.01,69793.0,55.0921,55.1308,55.0728,55.1308,69793.0
2024-11-07 11:35:00,57.0,57.01,56.97,56.98,62708.0,55.1211,55.1308,55.0921,55.1018,62708.0
2024-11-07 11:40:00,56.98,57.02,56.97,57.0,49344.0,55.1018,55.1405,55.0921,55.1211,49344.0
2024-11-07 11:45:00,57.0,57.02,56.96,56.98,78898.0,55.1211,55.1405,55.0824,55.1018,78898.0
2024-11-07 11:50:00,56.98,57.0,56.98,57.0,48731.0,55.1018,55.1211,55.1018,55.1211,48731.0
2024-11-07 11:55:00,57.0,57.05,56.99,57.04,79717.0,55.1211,55.1695,55.1114,55.1598,79717.0
2024-11-07 12:00:00,57.04,57.04,57.0,57.02,66744.0,55.1598,55.1598,55.1211,55.1405,66744.0
2024-11-07 12:05:00,57.02,57.04,57.0,57.04,55085.0,55.1405,55.1598,55.1211,55.1598,55085.0
2024-11-07 12:10:00,57.03,57.08,57.03,57.08,43365.0,55.1501,55.1985,55.1501,55.1985,43365.0
2024-11-07 12:15:00,57.07,57.09,57.06,57.08,168732.0,55.1888,55.2081,55.1791,55.1985,168732.0
2024-11-07 12:20:00,57.09,57.12,57.08,57.11,97626.0,55.2081,55.2372,55.1985,55.2275,97626.0
2024-11-07 12:25:00,57.12,57.12,57.1,57.12,85035.0,55.2372,55.2372,55.2178,55.2372,85035.0
2024-11-07 12:30:00,57.12,57.13,57.1,57.1,77268.0,55.2372,55.2468,55.2178,55.2178,77268.0
2024-11-07 12:35:00,57.1,57.11,57.07,57.08,29295.0,55.2178,55.2275,55.1888,55.1985,29295.0
2024-11-07 12:40:00,57.07,57.09,57.06,57.09,34479.0,55.1888,55.2081,55.1791,55.2081,34479.0
2024-11-07 12:45:00,57.08,57.13,57.08,57.12,107241.0,55.1985,55.2468,55.1985,55.2372,107241.0
2024-11-07 12:50:00,57.12,57.16,57.1,57.14,74316.0,55.2372,55.2758,55.2178,55.2565,74316.0
2024-11-07 12:55:00,57.15,57.17,57.14,57.16,52807.0,55.2662,55.2855,55.2565,55.2758,52807.0
2024-11-07 13:00:00,57.15,57.16,57.12,57.13,44483.0,55.2662,55.2758,55.2372,55.2468,44483.0
2024-11-07 13:05:00,57.13,57.14,57.08,57.11,57245.0,55.2468,55.2565,55.1985,55.2275,57245.0
2024-11-07 13:10:00,57.11,57.11,57.05,57.06,63116.0,55.2275,55.2275,55.1695,55.1791,63116.0
2024-11-07 13:15:00,57.07,57.07,57.04,57.04,70560.0,55.1888,55.1888,55.1598,55.1598,70560.0
2024-11-07 13:20:00,57.05,57.08,57.04,57.06,54384.0,55.1695,55.1985,55.1598,55.1791,54384.0
2024-11-07 13:25:00,57.07,57.09,57.06,57.07,32589.0,55.1888,55.2081,55.1791,55.1888,32589.0
2024-11-07 13:30:00,57.07,57.07,57.03,57.05,87408.0,55.1888,55.1888,55.1501,55.1695,87408.0
2024-11-07 13:35:00,57.05,57.08,57.04,57.06,83070.0,55.1695,55.1985,55.1598,55.1791,83070.0
2024-11-07 13:40:00,57.07,57.09,57.05,57.08,38492.0,55.1888,55.2081,55.1695,55.1985,38492.0
2024-11-07 13:45:00,57.09,57.09,57.03,57.06,47624.0,55.2081,55.2081,55.1501,55.1791,47624.0
2024-11-07 13:50:00,57.06,57.08,57.05,57.08,53056.0,55.1791,55.1985,55.1695,55.1985,53056.0
2024-11-07 13:55:00,57.08,57.08,57.05,57.06,146388.0,55.1985,55.1985,55.1695,55.1791,146388.0
2024-11-07 14:00:00,57.05,57.13,56.99,57.01,317188.0,55.1695,55.2468,55.1114,55.1308,317188.0
2024-11-07 14:05:00,57.01,57.09,57.0,57.09,100099.0,55.1308,55.2081,55.1211,55.2081,100099.0
2024-11-07 14:10:00,57.08,57.1,57.04,57.09,89418.0,55.1985,55.2178,55.1598,55.2081,89418.0
2024-11-07 14:15:00,57.09,57.12,57.08,57.11,82615.0,55.2081,55.2372,55.1985,55.2275,82615.0
2024-11-07 14:20:00,57.11,57.11,57.07,57.11,70721.0,55.2275,55.2275,55.1888,55.2275,70721.0
2024-11-07 14:25:00,57.11,57.14,57.11,57.12,98952.0,55.2275,55.2565,55.2275,55.2372,98952.0
2024-11-07 14:30:00,57.12,57.19,57.11,57.18,116084.0,55.2372,55.3048,55.2275,55.2952,116084.0
2024-11-07 14:35:00,57.18,57.24,57.17,57.18,158147.0,55.2952,55.3532,55.2855,55.2952,158147.0
2024-11-07 14:40:00,57.18,57.18,57.02,57.13,253842.0,55.2952,55.2952,55.1405,55.2468,253842.0
2024-11-07 14:45:00,57.12,57.2,57.11,57.18,144217.0,55.2372,55.3145,55.2275,55.2952,144217.0
2024-11-07 14:50:00,57.19,57.23,57.13,57.15,117559.0,55.3048,55.3435,55.2468,55.2662,117559.0
2024-11-07 14:55:00,57.15,57.22,57.15,57.21,106991.0,55.2662,55.3339,55.2662,55.3242,106991.0
2024-11-07 15:00:00,57.21,57.28,57.19,57.27,180553.0,55.3242,55.3919,55.3048,55.3822,180553.0
2024-11-07 15:05:00,57.27,57.28,57.23,57.24,181013.0,55.3822,55.3919,55.3435,55.3532,181013.0
2024-11-07 15:10:00,57.23,57.32,57.23,57.3,141581.0,55.3435,55.4306,55.3435,55.4112,141581.0
2024-11-07 15:15:00,57.3,57.33,57.29,57.3,116363.0,55.4112,55.4402,55.4016,55.4112,116363.0
2024-11-07 15:20:00,57.29,57.32,57.28,57.3,96402.0,55.4016,55.4306,55.3919,55.4112,96402.0
2024-11-07 15:25:00,57.3,57.3,57.26,57.28,97725.0,55.4112,55.4112,55.3725,55.3919,97725.0
2024-11-07 15:30:00,57.28,57.3,57.26,57.28,100556.0,55.3919,55.4112,55.3725,55.3919,100556.0
2024-11-07 15:35:00,57.27,57.28,57.23,57.25,100321.0,55.3822,55.3919,55.3435,55.3629,100321.0
2024-11-07 15:40:00,57.25,57.27,57.23,57.24,107254.0,55.3629,55.3822,55.3435,55.3532,107254.0
2024-11-07 15:45:00,57.24,57.25,57.22,57.23,131223.0,55.3532,55.3629,55.3339,55.3435,131223.0
2024-11-07 15:50:00,57.22,57.24,57.21,57.23,164732.0,55.3339,55.3532,55.3242,55.3435,164732.0
2024-11-07 15:55:00,57.23,57.25,57.18,57.24,5297985.0,55.3435,55.3629,55.2952,55.3532,5297985.0
2024-11-08 09:30:00,56.22,56.32,56.22,56.29,783679.0,54.3668,54.4635,54.3668,54.4345,783679.0
2024-11-08 09:35:00,56.29,56.36,56.22,56.22,383779.0,54.4345,54.5022,54.3668,54.3668,383779.0
2024-11-08 09:40:00,56.23,56.23,56.14,56.16,139159.0,54.3765,54.3765,54.2895,54.3088,139159.0
2024-11-08 09:45:00,56.15,56.15,56.11,56.13,303969.0,54.2991,54.2991,54.2604,54.2798,303969.0
2024-11-08 09:50:00,56.12,56.14,56.09,56.09,287143.0,54.2701,54.2895,54.2411,54.2411,287143.0
2024-11-08 09:55:00,56.09,56.1,56.01,56.04,169851.0,54.2411,54.2508,54.1637,54.1928,169851.0
2024-11-08 10:00:00,56.04,56.08,56.0,56.02,353530.0,54.1928,54.2314,54.1541,54.1734,353530.0
2024-11-08 10:05:00,56.01,56.06,55.99,56.05,505930.0,54.1637,54.2121,54.1444,54.2024,505930.0
2024-11-08 10:10:00,56.05,56.07,56.0,56.01,276381.0,54.2024,54.2218,54.1541,54.1637,276381.0
2024-11-08 10:15:00,55.99,56.0,55.93,55.97,863855.0,54.1444,54.1541,54.0864,54.1251,863855.0
2024-11-08 10:20:00,55.97,55.99,55.94,55.95,259623.0,54.1251,54.1444,54.0961,54.1057,259623.0
2024-11-08 10:25:00,55.95,55.97,55.91,55.92,231649.0,54.1057,54.1251,54.067,54.0767,231649.0
2024-11-08 10:30:00,55.91,55.99,55.91,55.99,133387.0,54.067,54.1444,54.067,54.1444,133387.0
2024-11-08 10:35:00,55.98,55.98,55.9,55.92,138541.0,54.1347,54.1347,54.0574,54.0767,138541.0
2024-11-08 10:40:00,55.92,55.92,55.87,55.87,70196.0,54.0767,54.0767,54.0284,54.0284,70196.0
2024-11-08 10:45:00,55.87,55.9,55.86,55.89,76734.0,54.0284,54.0574,54.0187,54.0477,76734.0
2024-11-08 10:50:00,55.88,55.89,55.85,55.87,41930.0,54.038,54.0477,54.009,54.0284,41930.0
2024-11-08 10:55:00,55.88,55.89,55.85,55.88,52913.0,54.038,54.0477,54.009,54.038,52913.0
2024-11-08 11:00:00,55.86,55.86,55.8,55.83,56752.0,54.0187,54.0187,53.9607,53.9897,56752.0
2024-11-08 11:05:00,55.83,55.84,55.77,55.78,88873.0,53.9897,53.9993,53.9317,53.9413,88873.0
2024-11-08 11:10:00,55.79,55.81,55.78,55.81,60511.0,53.951,53.9703,53.9413,53.9703,60511.0
2024-11-08 11:15:00,55.8,55.81,55.78,55.8,71353.0,53.9607,53.9703,53.9413,53.9607,71353.0
2024-11-08 11:20:00,55.81,55.85,55.8,55.85,55948.0,53.9703,54.009,53.9607,54.009,55948.0
2024-11-08 11:25:00,55.84,55.84,55.81,55.82,72138.0,53.9993,53.9993,53.9703,53.98,72138.0
2024-11-08 11:30:00,55.83,55.85,55.8,55.8,114716.0,53.9897,54.009,53.9607,53.9607,114716.0
2024-11-08 11:35:00,55.8,55.8,55.76,55.78,44809.0,53.9607,53.9607,53.922,53.9413,44809.0
2024-11-08 11:40:00,55.78,55.81,55.75,55.8,69907.0,53.9413,53.9703,53.9123,53.9607,69907.0
2024-11-08 11:45:00,55.81,55.82,55.78,55.8,75119.0,53.9703,53.98,53.9413,53.9607,75119.0
2024-11-08 11:50:00,55.8,55.81,55.78,55.8,63677.0,53.9607,53.9703,53.9413,53.9607,63677.0
2024-11-08 11:55:00,55.8,55.81,55.68,55.69,236597.0,53.9607,53.9703,53.8446,53.8543,236597.0
2024-11-08 12:00:00,55.69,55.75,55.68,55.68,130734.0,53.8543,53.9123,53.8446,53.8446,130734.0
2024-11-08 12:05:00,55.69,55.71,55.64,55.64,76585.0,53.8543,53.8736,53.8059,53.8059,76585.0
2024-11-08 12:10:00,55.64,55.65,55.61,55.63,58133.0,53.8059,53.8156,53.7769,53.7963,58133.0
2024-11-08 12:15:00,55.64,55.67,55.63,55.64,79637.0,53.8059,53.835,53.7963,53.8059,79637.0
2024-11-08 12:20:00,55.64,55.67,55.63,55.66,106959.0,53.8059,53.835,53.7963,53.8253,106959.0
2024-11-08 12:25:00,55.66,55.69,55.65,55.68,136059.0,53.8253,53.8543,53.8156,53.8446,136059.0
2024-11-08 12:30:00,55.68,55.73,55.67,55.73,75850.0,53.8446,53.893,53.835,53.893,75850.0
2024-11-08 12:35:00,55.73,55.73,55.68,55.69,96097.0,53.893,53.893,53.8446,53.8543,96097.0
2024-11-08 12:40:00,55.68,55.68,55.65,55.68,288998.0,53.8446,53.8446,53.8156,53.8446,288998.0
2024-11-08 12:45:00,55.67,55.71,55.66,55.7,177047.0,53.835,53.8736,53.8253,53.864,177047.0
2024-11-08 12:50:00,55.7,55.72,55.68,55.72,103576.0,53.864,53.8833,53.8446,53.8833,103576.0
2024-11-08 12:55:00,55.71,55.72,55.69,55.7,102241.0,53.8736,53.8833,53.8543,53.864,102241.0
2024-11-08 13:00:00,55.7,55.72,55.69,55.71,77853.0,53.864,53.8833,53.8543,53.8736,77853.0
2024-11-08 13:05:00,55.72,55.8,55.71,55.77,252989.0,53.8833,53.9607,53.8736,53.9317,252989.0
2024-11-08 13:10:00,55.76,55.77,55.75,55.76,160358.0,53.922,53.9317,53.9123,53.922,160358.0
2024-11-08 13:15:00,55.76,55.76,55.72,55.72,126332.0,53.922,53.922,53.8833,53.8833,126332.0
2024-11-08 13:20:00,55.72,55.73,55.68,55.69,109019.0,53.8833,53.893,53.8446,53.8543,109019.0
2024-11-08 13:25:00,55.68,55.69,55.68,55.69,39407.0,53.8446,53.8543,53.8446,53.8543,39407.0
2024-11-08 13:30:00,55.69,55.73,55.68,55.72,126294.0,53.8543,53.893,53.8446,53.8833,126294.0
2024-11-08 13:35:00,55.71,55.74,55.69,55.72,50060.0,53.8736,53.9026,53.8543,53.8833,50060.0
2024-11-08 13:40:00,55.73,55.73,55.7,55.71,74046.0,53.893,53.893,53.864,53.8736,74046.0
2024-11-08 13:45:00,55.71,55.73,55.71,55.71,55298.0,53.8736,53.893,53.8736,53.8736,55298.0
2024-11-08 13:50:00,55.72,55.73,55.71,55.72,147390.0,53.8833,53.893,53.8736,53.8833,147390.0
2024-11-08 13:55:00,55.72,55.79,55.71,55.77,156201.0,53.8833,53.951,53.8736,53.9317,156201.0
2024-11-08 14:00:00,55.77,55.77,55.71,55.73,70389.0,53.9317,53.9317,53.8736,53.893,70389.0
2024-11-08 14:05:00,55.73,55.76,55.72,55.76,67882.0,53.893,53.922,53.8833,53.922,67882.0
2024-11-08 14:10:00,55.76,55.76,55.72,55.74,79147.0,53.922,53.922,53.8833,53.9026,79147.0
2024-11-08 14:15:00,55.74,55.75,55.72,55.73,102669.0,53.9026,53.9123,53.8833,53.893,102669.0
2024-11-08 14:20:00,55.73,55.74,55.72,55.73,56557.0,53.893,53.9026,53.8833,53.893,56557.0
2024-11-08 14:25:00,55.73,55.76,55.73,55.75,67461.0,53.893,53.922,53.893,53.9123,67461.0
2024-11-08 14:30:00,55.75,55.77,55.75,55.75,106776.0,53.9123,53.9317,53.9123,53.9123,106776.0
2024-11-08 14:35:00,55.76,55.8,55.75,55.79,89050.0,53.922,53.9607,53.9123,53.951,89050.0
2024-11-08 14:40:00,55.79,55.82,55.79,55.81,61510.0,53.951,53.98,53.951,53.9703,61510.0
2024-11-08 14:45:00,55.81,55.81,55.78,55.8,64749.0,53.9703,53.9703,53.9413,53.9607,64749.0
2024-11-08 14:50:00,55.8,55.8,55.78,55.8,96809.0,53.9607,53.9607,53.9413,53.9607,96809.0
2024-11-08 14:55:00,55.8,55.84,55.79,55.8,121571.0,53.9607,53.9993,53.951,53.9607,121571.0
2024-11-08 15:00:00,55.8,55.81,55.78,55.8,111887.0,53.9607,53.9703,53.9413,53.9607,111887.0
2024-11-08 15:05:00,55.81,55.81,55.79,55.8,53425.0,53.9703,53.9703,53.951,53.9607,53425.0
2024-11-08 15:10:00,55.8,55.82,55.79,55.81,144631.0,53.9607,53.98,53.951,53.9703,144631.0
2024-11-08 15:15:00,55.82,55.83,55.8,55.81,81391.0,53.98,53.9897,53.9607,53.9703,81391.0
2024-11-08 15:20:00,55.8,55.82,55.79,55.82,66188.0,53.9607,53.98,53.951,53.98,66188.0
2024-11-08 15:25:00,55.82,55.82,55.78,55.79,102196.0,53.98,53.98,53.9413,53.951,102196.0
2024-11-08 15:30:00,55.79,55.81,55.78,55.8,69055.0,53.951,53.9703,53.9413,53.9607,69055.0
2024-11-08 15:35:00,55.8,55.83,55.79,55.83,71507.0,53.9607,53.9897,53.951,53.9897,71507.0
2024-11-08 15:40:00,55.83,55.84,55.82,55.83,93755.0,53.9897,53.9993,53.98,53.9897,93755.0
2024-11-08 15:45:00,55.83,55.83,55.81,55.81,84812.0,53.9897,53.9897,53.9703,53.9703,84812.0
2024-11-08 15:50:00,55.81,55.84,55.8,55.83,779847.0,53.9703,53.9993,53.9607,53.9897,779847.0
2024-11-08 15:55:00,55.82,55.85,55.79,55.84,1523892.0,53.98,54.009,53.951,53.9993,1523892.0
2024-11-11 09:30:00,55.63,55.65,55.47,55.5,310363.0,53.7963,53.8156,53.6415,53.6706,310363.0
2024-11-11 09:35:00,55.5,55.52,55.48,55.51,161414.0,53.6706,53.6899,53.6512,53.6802,161414.0
2024-11-11 09:40:00,55.5,55.53,55.43,55.44,188112.0,53.6706,53.6996,53.6029,53.6125,188112.0
2024-11-11 09:45:00,55.44,55.46,55.41,55.46,309209.0,53.6125,53.6319,53.5835,53.6319,309209.0
2024-11-11 09:50:00,55.46,55.46,55.4,55.41,135954.0,53.6319,53.6319,53.5739,53.5835,135954.0
2024-11-11 09:55:00,55.4,55.41,55.34,55.38,90050.0,53.5739,53.5835,53.5158,53.5545,90050.0
2024-11-11 10:00:00,55.37,55.45,55.37,55.42,70953.0,53.5448,53.6222,53.5448,53.5932,70953.0
2024-11-11 10:05:00,55.42,55.47,55.41,55.46,63263.0,53.5932,53.6415,53.5835,53.6319,63263.0
2024-11-11 10:10:00,55.46,55.49,55.44,55.45,74496.0,53.6319,53.6609,53.6125,53.6222,74496.0
2024-11-11 10:15:00,55.45,55.49,55.43,55.44,74872.0,53.6222,53.6609,53.6029,53.6125,74872.0
2024-11-11 10:20:00,55.43,55.44,55.39,55.43,95478.0,53.6029,53.6125,53.5642,53.6029,95478.0
2024-11-11 10:25:00,55.43,55.43,55.4,55.41,96243.0,53.6029,53.6029,53.5739,53.5835,96243.0
2024-11-11 10:30:00,55.41,55.43,55.41,55.41,45377.0,53.5835,53.6029,53.5835,53.5835,45377.0
2024-11-11 10:35:00,55.41,55.46,55.41,55.46,43464.0,53.5835,53.6319,53.5835,53.6319,43464.0
2024-11-11 10:40:00,55.46,55.47,55.41,55.42,121777.0,53.6319,53.6415,53.5835,53.5932,121777.0
2024-11-11 10:45:00,55.41,55.43,55.38,55.43,52100.0,53.5835,53.6029,53.5545,53.6029,52100.0
2024-11-11 10:50:00,55.43,55.43,55.4,55.42,59097.0,53.6029,53.6029,53.5739,53.5932,59097.0
2024-11-11 10:55:00,55.42,55.45,55.41,55.44,50834.0,53.5932,53.6222,53.5835,53.6125,50834.0
2024-11-11 11:00:00,55.44,55.45,55.41,55.41,61886.0,53.6125,53.6222,53.5835,53.5835,61886.0
2024-11-11 11:05:00,55.41,55.42,55.39,55.41,75786.0,53.5835,53.5932,53.5642,53.5835,75786.0
2024-11-11 11:10:00,55.41,55.41,55.38,55.39,42317.0,53.5835,53.5835,53.5545,53.5642,42317.0
2024-11-11 11:15:00,55.39,55.42,55.38,55.42,61483.0,53.5642,53.5932,53.5545,53.5932,61483.0
2024-11-11 11:20:00,55.42,55.44,55.41,55.43,39326.0,53.5932,53.6125,53.5835,53.6029,39326.0
2024-11-11 11:25:00,55.43,55.43,55.38,55.39,40785.0,53.6029,53.6029,53.5545,53.5642,40785.0
2024-11-11 11:30:00,55.39,55.39,55.35,55.37,138855.0,53.5642,53.5642,53.5255,53.5448,138855.0
2024-11-11 11:35:00,55.37,55.44,55.37,55.44,61490.0,53.5448,53.6125,53.5448,53.6125,61490.0
2024-11-11 11:40:00,55.43,55.44,55.4,55.41,52764.0,53.6029,53.6125,53.5739,53.5835,52764.0
2024-11-11 11:45:00,55.41,55.43,55.4,55.41,65154.0,53.5835,53.6029,53.5739,53.5835,65154.0
2024-11-11 11:50:00,55.42,55.42,55.4,55.41,57336.0,53.5932,53.5932,53.5739,53.5835,57336.0
2024-11-11 11:55:00,55.41,55.42,55.39,55.41,23852.0,53.5835,53.5932,53.5642,53.5835,23852.0
2024-11-11 12:00:00,55.4,55.41,55.39,55.4,32802.0,53.5739,53.5835,53.5642,53.5739,32802.0
2024-11-11 12:05:00,55.4,55.41,55.39,55.41,28694.0,53.5739,53.5835,53.5642,53.5835,28694.0
2024-11-11 12:10:00,55.41,55.42,55.37,55.37,147741.0,53.5835,53.5932,53.5448,53.5448,147741.0
2024-11-11 12:15:00,55.38,55.4,55.36,55.36,44874.0,53.5545,53.5739,53.5352,53.5352,44874.0
2024-11-11 12:20:00,55.37,55.38,55.34,55.34,61765.0,53.5448,53.5545,53.5158,53.5158,61765.0
2024-11-11 12:25:00,55.34,55.35,55.31,55.33,57564.0,53.5158,53.5255,53.4868,53.5062,57564.0
2024-11-11 12:30:00,55.33,55.41,55.32,55.41,41734.0,53.5062,53.5835,53.4965,53.5835,41734.0
2024-11-11 12:35:00,55.41,55.41,55.39,55.4,17937.0,53.5835,53.5835,53.5642,53.5739,17937.0
2024-11-11 12:40:00,55.39,55.4,55.35,55.37,37047.0,53.5642,53.5739,53.5255,53.5448,37047.0
2024-11-11 12:45:00,55.37,55.37,55.34,55.34,26600.0,53.5448,53.5448,53.5158,53.5158,26600.0
2024-11-11 12:50:00,55.34,55.36,55.33,55.36,163661.0,53.5158,53.5352,53.5062,53.5352,163661.0
2024-11-11 12:55:00,55.35,55.36,55.32,55.33,37271.0,53.5255,53.5352,53.4965,53.5062,37271.0
2024-11-11 13:00:00,55.32,55.33,55.3,55.31,34430.0,53.4965,53.5062,53.4771,53.4868,34430.0
2024-11-11 13:05:00,55.3,55.31,55.28,55.3,29621.0,53.4771,53.4868,53.4578,53.4771,29621.0
2024-11-11 13:10:00,55.3,55.3,55.27,55.29,30006.0,53.4771,53.4771,53.4481,53.4675,30006.0
2024-11-11 13:15:00,55.29,55.3,55.28,55.29,28443.0,53.4675,53.4771,53.4578,53.4675,28443.0
2024-11-11 13:20:00,55.29,55.29,55.24,55.26,37567.0,53.4675,53.4675,53.4191,53.4385,37567.0
2024-11-11 13:25:00,55.26,55.3,55.25,55.29,42846.0,53.4385,53.4771,53.4288,53.4675,42846.0
2024-11-11 13:30:00,55.29,55.31,55.28,55.3,35982.0,53.4675,53.4868,53.4578,53.4771,35982.0
2024-11-11 13:35:00,55.31,55.34,55.3,55.33,25744.0,53.4868,53.5158,53.4771,53.5062,25744.0
2024-11-11 13:40:00,55.33,55.34,55.31,55.33,39635.0,53.5062,53.5158,53.4868,53.5062,39635.0
2024-11-11 13:45:00,55.33,55.36,55.33,55.35,50356.0,53.5062,53.5352,53.5062,53.5255,50356.0
2024-11-11 13:50:00,55.35,55.39,55.35,55.39,12425.0,53.5255,53.5642,53.5255,53.5642,12425.0
2024-11-11 13:55:00,55.39,55.4,55.37,55.38,43297.0,53.5642,53.5739,53.5448,53.5545,43297.0
2024-11-11 14:00:00,55.38,55.4,55.37,55.39,71465.0,53.5545,53.5739,53.5448,53.5642,71465.0
2024-11-11 14:05:00,55.39,55.39,55.38,55.38,11480.0,53.5642,53.5642,53.5545,53.5545,11480.0
2024-11-11 14:10:00,55.39,55.39,55.37,55.39,90782.0,53.5642,53.5642,53.5448,53.5642,90782.0
2024-11-11 14:15:00,55.39,55.4,55.37,55.39,44404.0,53.5642,53.5739,53.5448,53.5642,44404.0
2024-11-11 14:20:00,55.39,55.39,55.38,55.39,24399.0,53.5642,53.5642,53.5545,53.5642,24399.0
2024-11-11 14:25:00,55.39,55.4,55.37,55.37,57979.0,53.5642,53.5739,53.5448,53.5448,57979.0
2024-11-11 14:30:00,55.37,55.37,55.36,55.37,35572.0,53.5448,53.5448,53.5352,53.5448,35572.0
2024-11-11 14:35:00,55.37,55.37,55.36,55.37,23885.0,53.5448,53.5448,53.5352,53.5448,23885.0
2024-11-11 14:40:00,55.38,55.39,55.37,55.38,52098.0,53.5545,53.5642,53.5448,53.5545,52098.0
2024-11-11 14:45:00,55.39,55.41,55.37,55.41,56321.0,53.5642,53.5835,53.5448,53.5835,56321.0
2024-11-11 14:50:00,55.41,55.42,55.39,55.4,47393.0,53.5835,53.5932,53.5642,53.5739,47393.0
2024-11-11 14:55:00,55.4,55.41,55.39,55.41,44298.0,53.5739,53.5835,53.5642,53.5835,44298.0
2024-11-11 15:00:00,55.41,55.44,55.41,55.43,32616.0,53.5835,53.6125,53.5835,53.6029,32616.0
2024-11-11 15:05:00,55.44,55.44,55.43,55.44,21229.0,53.6125,53.6125,53.6029,53.6125,21229.0
2024-11-11 15:10:00,55.44,55.45,55.43,55.44,41621.0,53.6125,53.6222,53.6029,53.6125,41621.0
2024-11-11 15:15:00,55.44,55.45,55.42,55.44,39074.0,53.6125,53.6222,53.5932,53.6125,39074.0
2024-11-11 15:20:00,55.44,55.45,55.43,55.44,31960.0,53.6125,53.6222,53.6029,53.6125,31960.0
2024-11-11 15:25:00,55.44,55.45,55.42,55.43,24429.0,53.6125,53.6222,53.5932,53.6029,24429.0
2024-11-11 15:30:00,55.42,55.43,55.41,55.43,28433.0,53.5932,53.6029,53.5835,53.6029,28433.0
2024-11-11 15:35:00,55.43,55.45,55.42,55.44,44323.0,53.6029,53.6222,53.5932,53.6125,44323.0
2024-11-11 15:40:00,55.44,55.44,55.41,55.42,71262.0,53.6125,53.6125,53.5835,53.5932,71262.0
2024-11-11 15:45:00,55.42,55.43,55.41,55.41,45970.0,53.5932,53.6029,53.5835,53.5835,45970.0
2024-11-11 15:50:00,55.42,55.45,55.42,55.44,37811.0,53.5932,53.6222,53.5932,53.6125,37811.0
2024-11-11 15:55:00,55.44,55.44,55.39,55.41,271638.0,53.6125,53.6125,53.5642,53.5835,271638.0
2024-11-12 09:30:00,54.66,54.85,54.56,54.6,165842.0,52.8582,53.042,52.7615,52.8002,165842.0
2024-11-12 09:35:00,54.61,54.7,54.6,54.68,213943.0,52.8099,52.8969,52.8002,52.8776,213943.0
2024-11-12 09:40:00,54.68,54.69,54.6,54.61,345126.0,52.8776,52.8873,52.8002,52.8099,345126.0
2024-11-12 09:45:00,54.62,54.62,54.57,54.62,170624.0,52.8196,52.8196,52.7712,52.8196,170624.0
2024-11-12 09:50:00,54.61,54.64,54.59,54.6,88010.0,52.8099,52.8389,52.7906,52.8002,88010.0
2024-11-12 09:55:00,54.6,54.65,54.59,54.61,109176.0,52.8002,52.8486,52.7906,52.8099,109176.0
2024-11-12 10:00:00,54.61,54.65,54.53,54.54,281609.0,52.8099,52.8486,52.7325,52.7422,281609.0
2024-11-12 10:05:00,54.54,54.57,54.5,54.53,76600.0,52.7422,52.7712,52.7035,52.7325,76600.0
2024-11-12 10:10:00,54.52,54.55,54.49,54.51,177258.0,52.7229,52.7519,52.6938,52.7132,177258.0
2024-11-12 10:15:00,54.52,54.53,54.47,54.48,121816.0,52.7229,52.7325,52.6745,52.6842,121816.0
2024-11-12 10:20:00,54.48,54.51,54.45,54.46,150230.0,52.6842,52.7132,52.6552,52.6648,150230.0
2024-11-12 10:25:00,54.46,54.49,54.45,54.46,129386.0,52.6648,52.6938,52.6552,52.6648,129386.0
2024-11-12 10:30:00,54.46,54.48,54.43,54.44,121273.0,52.6648,52.6842,52.6358,52.6455,121273.0
2024-11-12 10:35:00,54.45,54.5,54.45,54.47,184695.0,52.6552,52.7035,52.6552,52.6745,184695.0
2024-11-12 10:40:00,54.47,54.49,54.45,54.46,183192.0,52.6745,52.6938,52.6552,52.6648,183192.0
2024-11-12 10:45:00,54.45,54.48,54.44,54.47,126463.0,52.6552,52.6842,52.6455,52.6745,126463.0
2024-11-12 10:50:00,54.47,54.47,54.41,54.43,127365.0,52.6745,52.6745,52.6165,52.6358,127365.0
2024-11-12 10:55:00,54.43,54.45,54.37,54.37,94307.0,52.6358,52.6552,52.5778,52.5778,94307.0
2024-11-12 11:00:00,54.38,54.42,54.36,54.41,100709.0,52.5875,52.6262,52.5681,52.6165,100709.0
2024-11-12 11:05:00,54.4,54.4,54.36,54.37,98935.0,52.6068,52.6068,52.5681,52.5778,98935.0
2024-11-12 11:10:00,54.36,54.38,54.33,54.34,357813.0,52.5681,52.5875,52.5391,52.5488,357813.0
2024-11-12 11:15:00,54.33,54.4,54.32,54.4,143292.0,52.5391,52.6068,52.5295,52.6068,143292.0
2024-11-12 11:20:00,54.4,54.42,54.37,54.38,104664.0,52.6068,52.6262,52.5778,52.5875,104664.0
2024-11-12 11:25:00,54.38,54.41,54.37,54.39,98226.0,52.5875,52.6165,52.5778,52.5971,98226.0
2024-11-12 11:30:00,54.39,54.41,54.38,54.4,106066.0,52.5971,52.6165,52.5875,52.6068,106066.0
2024-11-12 11:35:00,54.39,54.42,54.34,54.34,139453.0,52.5971,52.6262,52.5488,52.5488,139453.0
2024-11-12 11:40:00,54.34,54.35,54.31,54.32,52502.0,52.5488,52.5585,52.5198,52.5295,52502.0
2024-11-12 11:45:00,54.31,54.33,54.26,54.27,54562.0,52.5198,52.5391,52.4714,52.4811,54562.0
2024-11-12 11:50:00,54.27,54.35,54.27,54.34,91530.0,52.4811,52.5585,52.4811,52.5488,91530.0
2024-11-12 11:55:00,54.33,54.34,54.28,54.29,19539.0,52.5391,52.5488,52.4908,52.5004,19539.0
2024-11-12 12:00:00,54.29,54.3,54.27,54.29,75242.0,52.5004,52.5101,52.4811,52.5004,75242.0
2024-11-12 12:05:00,54.29,54.31,54.29,54.3,43004.0,52.5004,52.5198,52.5004,52.5101,43004.0
2024-11-12 12:10:00,54.29,54.31,54.24,54.27,70687.0,52.5004,52.5198,52.4521,52.4811,70687.0
2024-11-12 12:15:00,54.28,54.29,54.26,54.28,76906.0,52.4908,52.5004,52.4714,52.4908,76906.0
2024-11-12 12:20:00,54.28,54.28,54.24,54.25,50703.0,52.4908,52.4908,52.4521,52.4618,50703.0
2024-11-12 12:25:00,54.25,54.27,54.24,54.27,75566.0,52.4618,52.4811,52.4521,52.4811,75566.0
2024-11-12 12:30:00,54.27,54.29,54.25,54.28,51111.0,52.4811,52.5004,52.4618,52.4908,51111.0
2024-11-12 12:35:00,54.27,54.29,54.25,54.29,131640.0,52.4811,52.5004,52.4618,52.5004,131640.0
2024-11-12 12:40:00,54.28,54.29,54.24,54.26,258914.0,52.4908,52.5004,52.4521,52.4714,258914.0
2024-11-12 12:45:00,54.26,54.27,54.23,54.23,98517.0,52.4714,52.4811,52.4424,52.4424,98517.0
2024-11-12 12:50:00,54.24,54.3,54.23,54.27,81185.0,52.4521,52.5101,52.4424,52.4811,81185.0
2024-11-12 12:55:00,54.28,54.28,54.22,54.23,47358.0,52.4908,52.4908,52.4327,52.4424,47358.0
2024-11-12 13:00:00,54.22,54.3,54.22,54.28,78845.0,52.4327,52.5101,52.4327,52.4908,78845.0
2024-11-12 13:05:00,54.28,54.29,54.25,54.28,88953.0,52.4908,52.5004,52.4618,52.4908,88953.0
2024-11-12 13:10:00,54.29,54.3,54.28,54.3,48774.0,52.5004,52.5101,52.4908,52.5101,48774.0
2024-11-12 13:15:00,54.3,54.34,54.3,54.34,40467.0,52.5101,52.5488,52.5101,52.5488,40467.0
2024-11-12 13:20:00,54.33,54.34,54.28,54.3,85776.0,52.5391,52.5488,52.4908,52.5101,85776.0
2024-11-12 13:25:00,54.3,54.33,54.29,54.32,72643.0,52.5101,52.5391,52.5004,52.5295,72643.0
2024-11-12 13:30:00,54.32,54.35,54.31,54.35,108866.0,52.5295,52.5585,52.5198,52.5585,108866.0
2024-11-12 13:35:00,54.35,54.38,54.35,54.36,120358.0,52.5585,52.5875,52.5585,52.5681,120358.0
2024-11-12 13:40:00,54.35,54.37,54.34,54.37,82209.0,52.5585,52.5778,52.5488,52.5778,82209.0
2024-11-12 13:45:00,54.37,54.37,54.34,54.35,193381.0,52.5778,52.5778,52.5488,52.5585,193381.0
2024-11-12 13:50:00,54.35,54.38,54.34,54.37,121098.0,52.5585,52.5875,52.5488,52.5778,121098.0
2024-11-12 13:55:00,54.37,54.39,54.37,54.38,55985.0,52.5778,52.5971,52.5778,52.5875,55985.0
2024-11-12 14:00:00,54.38,54.39,54.37,54.38,69726.0,52.5875,52.5971,52.5778,52.5875,69726.0
2024-11-12 14:05:00,54.38,54.4,54.37,54.4,143527.0,52.5875,52.6068,52.5778,52.6068,143527.0
2024-11-12 14:10:00,54.4,54.4,54.36,54.37,81505.0,52.6068,52.6068,52.5681,52.5778,81505.0
2024-11-12 14:15:00,54.38,54.4,54.37,54.39,42516.0,52.5875,52.6068,52.5778,52.5971,42516.0
2024-11-12 14:20:00,54.38,54.41,54.37,54.41,39103.0,52.5875,52.6165,52.5778,52.6165,39103.0
2024-11-12 14:25:00,54.41,54.42,54.39,54.39,135563.0,52.6165,52.6262,52.5971,52.5971,135563.0
2024-11-12 14:30:00,54.4,54.41,54.39,54.41,46788.0,52.6068,52.6165,52.5971,52.6165,46788.0
2024-11-12 14:35:00,54.41,54.44,54.4,54.42,44905.0,52.6165,52.6455,52.6068,52.6262,44905.0
2024-11-12 14:40:00,54.43,54.45,54.42,54.45,119421.0,52.6358,52.6552,52.6262,52.6552,119421.0
2024-11-12 14:45:00,54.45,54.45,54.42,54.43,105019.0,52.6552,52.6552,52.6262,52.6358,105019.0
2024-11-12 14:50:00,54.43,54.43,54.42,54.43,31417.0,52.6358,52.6358,52.6262,52.6358,31417.0
2024-11-12 14:55:00,54.43,54.43,54.41,54.42,132199.0,52.6358,52.6358,52.6165,52.6262,132199.0
2024-11-12 15:00:00,54.42,54.43,54.41,54.42,184960.0,52.6262,52.6358,52.6165,52.6262,184960.0
2024-11-12 15:05:00,54.43,54.43,54.41,54.43,116061.0,52.6358,52.6358,52.6165,52.6358,116061.0
2024-11-12 15:10:00,54.43,54.44,54.42,54.43,171462.0,52.6358,52.6455,52.6262,52.6358,171462.0
2024-11-12 15:15:00,54.43,54.44,54.41,54.43,157529.0,52.6358,52.6455,52.6165,52.6358,157529.0
2024-11-12 15:20:00,54.43,54.45,54.43,54.45,124147.0,52.6358,52.6552,52.6358,52.6552,124147.0
2024-11-12 15:25:00,54.45,54.45,54.43,54.45,179331.0,52.6552,52.6552,52.6358,52.6552,179331.0
2024-11-12 15:30:00,54.44,54.44,54.43,54.44,101743.0,52.6455,52.6455,52.6358,52.6455,101743.0
2024-11-12 15:35:00,54.44,54.45,54.42,54.45,68075.0,52.6455,52.6552,52.6262,52.6552,68075.0
2024-11-12 15:40:00,54.45,54.47,54.44,54.47,107305.0,52.6552,52.6745,52.6455,52.6745,107305.0
2024-11-12 15:45:00,54.47,54.48,54.46,54.48,82114.0,52.6745,52.6842,52.6648,52.6842,82114.0
2024-11-12 15:50:00,54.47,54.48,54.44,54.46,278697.0,52.6745,52.6842,52.6455,52.6648,278697.0
2024-11-12 15:55:00,54.47,54.47,54.41,54.43,1009132.0,52.6745,52.6745,52.6165,52.6358,1009132.0
2024-11-13 09:30:00,54.4,54.42,54.34,54.34,194943.0,52.6068,52.6262,52.5488,52.5488,194943.0
2024-11-13 09:35:00,54.33,54.34,54.27,54.29,167374.0,52.5391,52.5488,52.4811,52.5004,167374.0
2024-11-13 09:40:00,54.28,54.34,54.25,54.34,153330.0,52.4908,52.5488,52.4618,52.5488,153330.0
2024-11-13 09:45:00,54.34,54.34,54.25,54.26,70552.0,52.5488,52.5488,52.4618,52.4714,70552.0
2024-11-13 09:50:00,54.26,54.26,54.15,54.16,320357.0,52.4714,52.4714,52.3651,52.3747,320357.0
2024-11-13 09:55:00,54.15,54.18,54.13,54.14,106177.0,52.3651,52.3941,52.3457,52.3554,106177.0
2024-11-13 10:00:00,54.14,54.15,54.1,54.11,100875.0,52.3554,52.3651,52.3167,52.3264,100875.0
2024-11-13 10:05:00,54.11,54.11,53.99,54.05,124500.0,52.3264,52.3264,52.2103,52.2684,124500.0
2024-11-13 10:10:00,54.05,54.12,54.04,54.07,154802.0,52.2684,52.336,52.2587,52.2877,154802.0
2024-11-13 10:15:00,54.07,54.1,54.05,54.07,141202.0,52.2877,52.3167,52.2684,52.2877,141202.0
2024-11-13 10:20:00,54.06,54.07,54.0,54.05,233786.0,52.278,52.2877,52.22,52.2684,233786.0
2024-11-13 10:25:00,54.03,54.03,53.99,54.0,152600.0,52.249,52.249,52.2103,52.22,152600.0
2024-11-13 10:30:00,54.0,54.09,54.0,54.07,263958.0,52.22,52.307,52.22,52.2877,263958.0
2024-11-13 10:35:00,54.06,54.11,54.04,54.05,135318.0,52.278,52.3264,52.2587,52.2684,135318.0
2024-11-13 10:40:00,54.05,54.07,53.99,54.06,107865.0,52.2684,52.2877,52.2103,52.278,107865.0
2024-11-13 10:45:00,54.06,54.09,54.04,54.06,195554.0,52.278,52.307,52.2587,52.278,195554.0
2024-11-13 10:50:00,54.06,54.08,54.03,54.05,203963.0,52.278,52.2974,52.249,52.2684,203963.0
2024-11-13 10:55:00,54.05,54.1,54.05,54.09,143350.0,52.2684,52.3167,52.2684,52.307,143350.0
2024-11-13 11:00:00,54.09,54.1,54.06,54.07,59590.0,52.307,52.3167,52.278,52.2877,59590.0
2024-11-13 11:05:00,54.05,54.09,54.03,54.09,49157.0,52.2684,52.307,52.249,52.307,49157.0
2024-11-13 11:10:00,54.08,54.09,54.06,54.07,57416.0,52.2974,52.307,52.278,52.2877,57416.0
2024-11-13 11:15:00,54.06,54.07,54.03,54.04,54287.0,52.278,52.2877,52.249,52.2587,54287.0
2024-11-13 11:20:00,54.04,54.05,54.01,54.04,67255.0,52.2587,52.2684,52.2297,52.2587,67255.0
2024-11-13 11:25:00,54.05,54.08,54.04,54.07,138800.0,52.2684,52.2974,52.2587,52.2877,138800.0
2024-11-13 11:30:00,54.06,54.11,54.06,54.09,137203.0,52.278,52.3264,52.278,52.307,137203.0
2024-11-13 11:35:00,54.08,54.1,54.05,54.05,112183.0,52.2974,52.3167,52.2684,52.2684,112183.0
2024-11-13 11:40:00,54.05,54.06,53.99,54.02,120917.0,52.2684,52.278,52.2103,52.2393,120917.0
2024-11-13 11:45:00,54.01,54.07,54.01,54.07,131920.0,52.2297,52.2877,52.2297,52.2877,131920.0
2024-11-13 11:50:00,54.06,54.07,54.04,54.05,50638.0,52.278,52.2877,52.2587,52.2684,50638.0
2024-11-13 11:55:00,54.05,54.06,54.01,54.04,69341.0,52.2684,52.278,52.2297,52.2587,69341.0
2024-11-13 12:00:00,54.04,54.05,54.02,54.03,36768.0,52.2587,52.2684,52.2393,52.249,36768.0
2024-11-13 12:05:00,54.04,54.09,54.03,54.07,41227.0,52.2587,52.307,52.249,52.2877,41227.0
2024-11-13 12:10:00,54.06,54.1,54.06,54.1,42847.0,52.278,52.3167,52.278,52.3167,42847.0
2024-11-13 12:15:00,54.1,54.12,54.06,54.07,52808.0,52.3167,52.336,52.278,52.2877,52808.0
2024-11-13 12:20:00,54.06,54.07,54.03,54.03,64506.0,52.278,52.2877,52.249,52.249,64506.0
2024-11-13 12:25:00,54.03,54.04,54.01,54.02,26147.0,52.249,52.2587,52.2297,52.2393,26147.0
2024-11-13 12:30:00,54.02,54.04,54.0,54.04,45824.0,52.2393,52.2587,52.22,52.2587,45824.0
2024-11-13 12:35:00,54.04,54.07,54.02,54.06,47375.0,52.2587,52.2877,52.2393,52.278,47375.0
2024-11-13 12:40:00,54.05,54.06,54.03,54.04,35854.0,52.2684,52.278,52.249,52.2587,35854.0
2024-11-13 12:45:00,54.04,54.09,54.03,54.07,36853.0,52.2587,52.307,52.249,52.2877,36853.0
2024-11-13 12:50:00,54.07,54.08,54.06,54.07,181334.0,52.2877,52.2974,52.278,52.2877,181334.0
2024-11-13 12:55:00,54.07,54.07,54.05,54.05,28470.0,52.2877,52.2877,52.2684,52.2684,28470.0
2024-11-13 13:00:00,54.06,54.07,54.05,54.06,39234.0,52.278,52.2877,52.2684,52.278,39234.0
2024-11-13 13:05:00,54.05,54.06,54.02,54.04,39397.0,52.2684,52.278,52.2393,52.2587,39397.0
2024-11-13 13:10:00,54.03,54.04,54.01,54.04,27881.0,52.249,52.2587,52.2297,52.2587,27881.0
2024-11-13 13:15:00,54.04,54.04,54.01,54.02,92671.0,52.2587,52.2587,52.2297,52.2393,92671.0
2024-11-13 13:20:00,54.03,54.03,54.0,54.02,47658.0,52.249,52.249,52.22,52.2393,47658.0
2024-11-13 13:25:00,54.02,54.02,54.0,54.0,56610.0,52.2393,52.2393,52.22,52.22,56610.0
2024-11-13 13:30:00,54.0,54.02,53.99,54.01,41540.0,52.22,52.2393,52.2103,52.2297,41540.0
2024-11-13 13:35:00,54.02,54.02,53.99,54.0,74369.0,52.2393,52.2393,52.2103,52.22,74369.0
2024-11-13 13:40:00,53.99,54.01,53.97,54.01,36908.0,52.2103,52.2297,52.191,52.2297,36908.0
2024-11-13 13:45:00,54.01,54.03,54.0,54.02,32872.0,52.2297,52.249,52.22,52.2393,32872.0
2024-11-13 13:50:00,54.01,54.04,54.0,54.02,34365.0,52.2297,52.2587,52.22,52.2393,34365.0
2024-11-13 13:55:00,54.03,54.03,54.01,54.02,62172.0,52.249,52.249,52.2297,52.2393,62172.0
2024-11-13 14:00:00,54.02,54.02,54.0,54.01,29157.0,52.2393,52.2393,52.22,52.2297,29157.0
2024-11-13 14:05:00,54.01,54.02,54.0,54.01,60379.0,52.2297,52.2393,52.22,52.2297,60379.0
2024-11-13 14:10:00,54.01,54.03,54.0,54.01,55932.0,52.2297,52.249,52.22,52.2297,55932.0
2024-11-13 14:15:00,54.01,54.03,53.97,53.98,64694.0,52.2297,52.249,52.191,52.2007,64694.0
2024-11-13 14:20:00,53.98,54.01,53.96,54.01,74926.0,52.2007,52.2297,52.1813,52.2297,74926.0
2024-11-13 14:25:00,54.01,54.01,53.98,53.98,82360.0,52.2297,52.2297,52.2007,52.2007,82360.0
2024-11-13 14:30:00,53.98,53.99,53.96,53.98,89310.0,52.2007,52.2103,52.1813,52.2007,89310.0
2024-11-13 14:35:00,53.98,53.99,53.96,53.97,84105.0,52.2007,52.2103,52.1813,52.191,84105.0
2024-11-13 14:40:00,53.96,53.96,53.94,53.96,80098.0,52.1813,52.1813,52.162,52.1813,80098.0
2024-11-13 14:45:00,53.96,53.97,53.95,53.97,62971.0,52.1813,52.191,52.1716,52.191,62971.0
2024-11-13 14:50:00,53.97,53.97,53.95,53.96,151382.0,52.191,52.191,52.1716,52.1813,151382.0
2024-11-13 14:55:00,53.96,53.97,53.95,53.96,231746.0,52.1813,52.191,52.1716,52.1813,231746.0
2024-11-13 15:00:00,53.97,53.98,53.93,53.94,122822.0,52.191,52.2007,52.1523,52.162,122822.0
2024-11-13 15:05:00,53.94,53.98,53.93,53.98,81581.0,52.162,52.2007,52.1523,52.2007,81581.0
2024-11-13 15:10:00,53.98,53.99,53.96,53.98,54686.0,52.2007,52.2103,52.1813,52.2007,54686.0
2024-11-13 15:15:00,53.99,54.01,53.98,54.01,52540.0,52.2103,52.2297,52.2007,52.2297,52540.0
2024-11-13 15:20:00,54.01,54.03,54.0,54.02,91449.0,52.2297,52.249,52.22,52.2393,91449.0
2024-11-13 15:25:00,54.02,54.02,54.0,54.02,57838.0,52.2393,52.2393,52.22,52.2393,57838.0
2024-11-13 15:30:00,54.02,54.03,54.0,54.03,172079.0,52.2393,52.249,52.22,52.249,172079.0
2024-11-13 15:35:00,54.03,54.06,54.02,54.05,110045.0,52.249,52.278,52.2393,52.2684,110045.0
2024-11-13 15:40:00,54.05,54.07,54.05,54.05,109484.0,52.2684,52.2877,52.2684,52.2684,109484.0
2024-11-13 15:45:00,54.06,54.07,54.03,54.04,53894.0,52.278,52.2877,52.249,52.2587,53894.0
2024-11-13 15:50:00,54.03,54.04,54.0,54.01,197774.0,52.249,52.2587,52.22,52.2297,197774.0
2024-11-13 15:55:00,54.01,54.04,54.0,54.04,410741.0,52.2297,52.2587,52.22,52.2587,410741.0
2024-11-14 09:30:00,53.97,54.04,53.93,54.04,282894.0,52.191,52.2587,52.1523,52.2587,282894.0
2024-11-14 09:35:00,54.03,54.07,53.97,53.98,62203.0,52.249,52.2877,52.191,52.2007,62203.0
2024-11-14 09:40:00,53.98,54.0,53.89,53.9,429304.0,52.2007,52.22,52.1136,52.1233,429304.0
2024-11-14 09:45:00,53.91,53.93,53.86,53.89,196455.0,52.133,52.1523,52.0846,52.1136,196455.0
2024-11-14 09:50:00,53.89,53.92,53.82,53.85,96897.0,52.1136,52.1426,52.0459,52.0749,96897.0
2024-11-14 09:55:00,53.85,53.87,53.82,53.85,163311.0,52.0749,52.0943,52.0459,52.0749,163311.0
2024-11-14 10:00:00,53.85,53.94,53.85,53.92,151575.0,52.0749,52.162,52.0749,52.1426,151575.0
2024-11-14 10:05:00,53.94,53.96,53.9,53.91,47751.0,52.162,52.1813,52.1233,52.133,47751.0
2024-11-14 10:10:00,53.9,53.96,53.89,53.93,91869.0,52.1233,52.1813,52.1136,52.1523,91869.0
2024-11-14 10:15:00,53.92,53.93,53.88,53.89,186309.0,52.1426,52.1523,52.104,52.1136,186309.0
2024-11-14 10:20:00,53.88,53.94,53.88,53.93,60551.0,52.104,52.162,52.104,52.1523,60551.0
2024-11-14 10:25:00,53.93,54.01,53.93,54.0,65318.0,52.1523,52.2297,52.1523,52.22,65318.0
2024-11-14 10:30:00,53.99,54.0,53.95,53.98,99885.0,52.2103,52.22,52.1716,52.2007,99885.0
2024-11-14 10:35:00,53.99,54.0,53.97,53.99,63916.0,52.2103,52.22,52.191,52.2103,63916.0
2024-11-14 10:40:00,53.98,53.98,53.93,53.98,78121.0,52.2007,52.2007,52.1523,52.2007,78121.0
2024-11-14 10:45:00,53.97,54.0,53.96,53.98,121720.0,52.191,52.22,52.1813,52.2007,121720.0
2024-11-14 10:50:00,53.98,54.02,53.96,53.98,59740.0,52.2007,52.2393,52.1813,52.2007,59740.0
2024-11-14 10:55:00,53.97,53.99,53.92,53.93,115845.0,52.191,52.2103,52.1426,52.1523,115845.0
2024-11-14 11:00:00,53.94,53.97,53.91,53.93,107770.0,52.162,52.191,52.133,52.1523,107770.0
2024-11-14 11:05:00,53.93,53.99,53.92,53.98,15826.0,52.1523,52.2103,52.1426,52.2007,15826.0
2024-11-14 11:10:00,53.99,54.0,53.95,53.97,430376.0,52.2103,52.22,52.1716,52.191,430376.0
2024-11-14 11:15:00,53.97,54.01,53.97,54.01,371393.0,52.191,52.2297,52.191,52.2297,371393.0
2024-11-14 11:20:00,54.01,54.03,54.0,54.03,110372.0,52.2297,52.249,52.22,52.249,110372.0
2024-11-14 11:25:00,54.03,54.04,54.01,54.01,269086.0,52.249,52.2587,52.2297,52.2297,269086.0
2024-11-14 11:30:00,54.01,54.02,53.98,53.99,220778.0,52.2297,52.2393,52.2007,52.2103,220778.0
2024-11-14 11:35:00,54.0,54.0,53.97,53.98,232415.0,52.22,52.22,52.191,52.2007,232415.0
2024-11-14 11:40:00,53.98,53.98,53.94,53.94,82541.0,52.2007,52.2007,52.162,52.162,82541.0
2024-11-14 11:45:00,53.95,53.97,53.94,53.94,35369.0,52.1716,52.191,52.162,52.162,35369.0
2024-11-14 11:50:00,53.94,53.96,53.9,53.91,47984.0,52.162,52.1813,52.1233,52.133,47984.0
2024-11-14 11:55:00,53.91,53.92,53.89,53.91,41836.0,52.133,52.1426,52.1136,52.133,41836.0
2024-11-14 12:00:00,53.91,53.93,53.88,53.91,46802.0,52.133,52.1523,52.104,52.133,46802.0
2024-11-14 12:05:00,53.91,53.94,53.91,53.93,43652.0,52.133,52.162,52.133,52.1523,43652.0
2024-11-14 12:10:00,53.94,53.94,53.9,53.9,34716.0,52.162,52.162,52.1233,52.1233,34716.0
2024-11-14 12:15:00,53.89,53.9,53.87,53.88,42261.0,52.1136,52.1233,52.0943,52.104,42261.0
2024-11-14 12:20:00,53.88,53.9,53.87,53.89,39662.0,52.104,52.1233,52.0943,52.1136,39662.0
2024-11-14 12:25:00,53.88,53.91,53.88,53.89,52917.0,52.104,52.133,52.104,52.1136,52917.0
2024-11-14 12:30:00,53.89,53.89,53.83,53.86,54656.0,52.1136,52.1136,52.0556,52.0846,54656.0
2024-11-14 12:35:00,53.86,53.9,53.85,53.89,44132.0,52.0846,52.1233,52.0749,52.1136,44132.0
2024-11-14 12:40:00,53.88,53.91,53.88,53.9,36113.0,52.104,52.133,52.104,52.1233,36113.0
2024-11-14 12:45:00,53.9,53.9,53.83,53.84,221572.0,52.1233,52.1233,52.0556,52.0653,221572.0
2024-11-14 12:50:00,53.83,53.93,53.83,53.92,65899.0,52.0556,52.1523,52.0556,52.1426,65899.0
2024-11-14 12:55:00,53.92,53.95,53.91,53.94,39028.0,52.1426,52.1716,52.133,52.162,39028.0
2024-11-14 13:00:00,53.93,53.95,53.91,53.95,57140.0,52.1523,52.1716,52.133,52.1716,57140.0
2024-11-14 13:05:00,53.95,53.96,53.93,53.94,39150.0,52.1716,52.1813,52.1523,52.162,39150.0
2024-11-14 13:10:00,53.94,53.96,53.93,53.95,52247.0,52.162,52.1813,52.1523,52.1716,52247.0
2024-11-14 13:15:00,53.95,53.96,53.91,53.92,118295.0,52.1716,52.1813,52.133,52.1426,118295.0
2024-11-14 13:20:00,53.92,53.93,53.91,53.92,22883.0,52.1426,52.1523,52.133,52.1426,22883.0
2024-11-14 13:25:00,53.91,53.93,53.89,53.89,45467.0,52.133,52.1523,52.1136,52.1136,45467.0
2024-11-14 13:30:00,53.89,53.91,53.88,53.91,29751.0,52.1136,52.133,52.104,52.133,29751.0
2024-11-14 13:35:00,53.9,53.93,53.89,53.91,47774.0,52.1233,52.1523,52.1136,52.133,47774.0
2024-11-14 13:40:00,53.91,53.93,53.9,53.93,31825.0,52.133,52.1523,52.1233,52.1523,31825.0
2024-11-14 13:45:00,53.93,53.93,53.91,53.91,35296.0,52.1523,52.1523,52.133,52.133,35296.0
2024-11-14 13:50:00,53.92,53.93,53.89,53.91,57268.0,52.1426,52.1523,52.1136,52.133,57268.0
2024-11-14 13:55:00,53.9,53.9,53.87,53.88,50972.0,52.1233,52.1233,52.0943,52.104,50972.0
2024-11-14 14:00:00,53.89,53.97,53.89,53.96,65289.0,52.1136,52.191,52.1136,52.1813,65289.0
2024-11-14 14:05:00,53.96,53.97,53.95,53.97,33955.0,52.1813,52.191,52.1716,52.191,33955.0
2024-11-14 14:10:00,53.97,53.97,53.95,53.96,82480.0,52.191,52.191,52.1716,52.1813,82480.0
2024-11-14 14:15:00,53.96,53.96,53.95,53.96,55403.0,52.1813,52.1813,52.1716,52.1813,55403.0
2024-11-14 14:20:00,53.96,53.98,53.94,53.95,55723.0,52.1813,52.2007,52.162,52.1716,55723.0
2024-11-14 14:25:00,53.94,53.97,53.94,53.96,39383.0,52.162,52.191,52.162,52.1813,39383.0
2024-11-14 14:30:00,53.96,53.99,53.96,53.98,58506.0,52.1813,52.2103,52.1813,52.2007,58506.0
2024-11-14 14:35:00,53.97,54.0,53.97,53.98,149528.0,52.191,52.22,52.191,52.2007,149528.0
2024-11-14 14:40:00,53.99,54.0,53.96,53.98,59573.0,52.2103,52.22,52.1813,52.2007,59573.0
2024-11-14 14:45:00,53.98,53.98,53.94,53.96,64467.0,52.2007,52.2007,52.162,52.1813,64467.0
2024-11-14 14:50:00,53.95,54.0,53.95,54.0,47414.0,52.1716,52.22,52.1716,52.22,47414.0
2024-11-14 14:55:00,54.0,54.01,53.96,53.97,55338.0,52.22,52.2297,52.1813,52.191,55338.0
2024-11-14 15:00:00,53.96,53.96,53.81,53.83,208456.0,52.1813,52.1813,52.0363,52.0556,208456.0
2024-11-14 15:05:00,53.84,53.84,53.74,53.76,128413.0,52.0653,52.0653,51.9686,51.9879,128413.0
2024-11-14 15:10:00,53.77,53.82,53.75,53.78,96105.0,51.9976,52.0459,51.9782,52.0073,96105.0
2024-11-14 15:15:00,53.78,53.87,53.78,53.85,102956.0,52.0073,52.0943,52.0073,52.0749,102956.0
2024-11-14 15:20:00,53.85,53.85,53.81,53.83,64294.0,52.0749,52.0749,52.0363,52.0556,64294.0
2024-11-14 15:25:00,53.83,53.86,53.82,53.85,62237.0,52.0556,52.0846,52.0459,52.0749,62237.0
2024-11-14 15:30:00,53.85,53.86,53.78,53.79,57986.0,52.0749,52.0846,52.0073,52.0169,57986.0
2024-11-14 15:35:00,53.79,53.83,53.78,53.79,45599.0,52.0169,52.0556,52.0073,52.0169,45599.0
2024-11-14 15:40:00,53.8,53.82,53.77,53.78,44617.0,52.0266,52.0459,51.9976,52.0073,44617.0
2024-11-14 15:45:00,53.78,53.79,53.73,53.75,68301.0,52.0073,52.0169,51.9589,51.9782,68301.0
2024-11-14 15:50:00,53.75,53.79,53.75,53.76,132647.0,51.9782,52.0169,51.9782,51.9879,132647.0
2024-11-14 15:55:00,53.75,53.79,53.74,53.77,293717.0,51.9782,52.0169,51.9686,51.9976,293717.0
2024-11-15 09:30:00,53.92,53.99,53.8,53.83,175150.0,52.1426,52.2103,52.0266,52.0556,175150.0
2024-11-15 09:35:00,53.82,53.83,53.78,53.8,160661.0,52.0459,52.0556,52.0073,52.0266,160661.0
2024-11-15 09:40:00,53.8,53.87,53.78,53.82,119105.0,52.0266,52.0943,52.0073,52.0459,119105.0
2024-11-15 09:45:00,53.8,53.88,53.8,53.85,113592.0,52.0266,52.104,52.0266,52.0749,113592.0
2024-11-15 09:50:00,53.83,53.85,53.81,53.81,80468.0,52.0556,52.0749,52.0363,52.0363,80468.0
2024-11-15 09:55:00,53.81,53.83,53.77,53.77,43099.0,52.0363,52.0556,51.9976,51.9976,43099.0
2024-11-15 10:00:00,53.78,53.81,53.75,53.8,352079.0,52.0073,52.0363,51.9782,52.0266,352079.0
2024-11-15 10:05:00,53.79,53.83,53.78,53.79,271753.0,52.0169,52.0556,52.0073,52.0169,271753.0
2024-11-15 10:10:00,53.79,53.8,53.75,53.79,134866.0,52.0169,52.0266,51.9782,52.0169,134866.0
2024-11-15 10:15:00,53.78,53.81,53.73,53.75,218116.0,52.0073,52.0363,51.9589,51.9782,218116.0
2024-11-15 10:20:00,53.74,53.76,53.72,53.76,196248.0,51.9686,51.9879,51.9492,51.9879,196248.0
2024-11-15 10:25:00,53.76,53.79,53.75,53.78,356940.0,51.9879,52.0169,51.9782,52.0073,356940.0
2024-11-15 10:30:00,53.79,53.81,53.74,53.75,148823.0,52.0169,52.0363,51.9686,51.9782,148823.0
2024-11-15 10:35:00,53.75,53.75,53.67,53.7,75842.0,51.9782,51.9782,51.9009,51.9299,75842.0
2024-11-15 10:40:00,53.7,53.71,53.67,53.69,45478.0,51.9299,51.9396,51.9009,51.9202,45478.0
2024-11-15 10:45:00,53.68,53.75,53.68,53.75,123621.0,51.9105,51.9782,51.9105,51.9782,123621.0
2024-11-15 10:50:00,53.75,53.8,53.71,53.72,193796.0,51.9782,52.0266,51.9396,51.9492,193796.0
2024-11-15 10:55:00,53.72,53.74,53.71,53.74,101034.0,51.9492,51.9686,51.9396,51.9686,101034.0
2024-11-15 11:00:00,53.73,53.76,53.72,53.75,97222.0,51.9589,51.9879,51.9492,51.9782,97222.0
2024-11-15 11:05:00,53.75,53.79,53.74,53.75,71541.0,51.9782,52.0169,51.9686,51.9782,71541.0
2024-11-15 11:10:00,53.76,53.8,53.75,53.79,94401.0,51.9879,52.0266,51.9782,52.0169,94401.0
2024-11-15 11:15:00,53.8,53.83,53.78,53.82,286839.0,52.0266,52.0556,52.0073,52.0459,286839.0
2024-11-15 11:20:00,53.83,53.85,53.79,53.84,2120369.0,52.0556,52.0749,52.0169,52.0653,2120369.0
2024-11-15 11:25:00,53.85,53.85,53.79,53.8,975959.0,52.0749,52.0749,52.0169,52.0266,975959.0
2024-11-15 11:30:00,53.8,53.82,53.79,53.8,63059.0,52.0266,52.0459,52.0169,52.0266,63059.0
2024-11-15 11:35:00,53.78,53.78,53.73,53.75,98305.0,52.0073,52.0073,51.9589,51.9782,98305.0
2024-11-15 11:40:00,53.75,53.76,53.72,53.73,44323.0,51.9782,51.9879,51.9492,51.9589,44323.0
2024-11-15 11:45:00,53.73,53.76,53.72,53.73,45734.0,51.9589,51.9879,51.9492,51.9589,45734.0
2024-11-15 11:50:00,53.73,53.75,53.72,53.73,94400.0,51.9589,51.9782,51.9492,51.9589,94400.0
2024-11-15 11:55:00,53.73,53.74,53.68,53.71,73337.0,51.9589,51.9686,51.9105,51.9396,73337.0
2024-11-15 12:00:00,53.71,53.72,53.69,53.7,79068.0,51.9396,51.9492,51.9202,51.9299,79068.0
2024-11-15 12:05:00,53.7,53.71,53.68,53.71,40453.0,51.9299,51.9396,51.9105,51.9396,40453.0
2024-11-15 12:10:00,53.7,53.73,53.69,53.73,61600.0,51.9299,51.9589,51.9202,51.9589,61600.0
2024-11-15 12:15:00,53.72,53.74,53.71,53.72,64367.0,51.9492,51.9686,51.9396,51.9492,64367.0
2024-11-15 12:20:00,53.72,53.73,53.7,53.71,72537.0,51.9492,51.9589,51.9299,51.9396,72537.0
2024-11-15 12:25:00,53.71,53.71,53.69,53.7,21408.0,51.9396,51.9396,51.9202,51.9299,21408.0
2024-11-15 12:30:00,53.69,53.7,53.66,53.7,129594.0,51.9202,51.9299,51.8912,51.9299,129594.0
2024-11-15 12:35:00,53.7,53.71,53.67,53.7,90296.0,51.9299,51.9396,51.9009,51.9299,90296.0
2024-11-15 12:40:00,53.69,53.71,53.67,53.7,56447.0,51.9202,51.9396,51.9009,51.9299,56447.0
2024-11-15 12:45:00,53.7,53.72,53.67,53.68,71675.0,51.9299,51.9492,51.9009,51.9105,71675.0
2024-11-15 12:50:00,53.67,53.67,53.65,53.66,91585.0,51.9009,51.9009,51.8815,51.8912,91585.0
2024-11-15 12:55:00,53.66,53.69,53.65,53.69,37552.0,51.8912,51.9202,51.8815,51.9202,37552.0
2024-11-15 13:00:00,53.69,53.69,53.66,53.66,51782.0,51.9202,51.9202,51.8912,51.8912,51782.0
2024-11-15 13:05:00,53.66,53.7,53.66,53.7,49242.0,51.8912,51.9299,51.8912,51.9299,49242.0
2024-11-15 13:10:00,53.7,53.72,53.69,53.7,72538.0,51.9299,51.9492,51.9202,51.9299,72538.0
2024-11-15 13:15:00,53.7,53.72,53.69,53.71,54515.0,51.9299,51.9492,51.9202,51.9396,54515.0
2024-11-15 13:20:00,53.71,53.73,53.67,53.68,232330.0,51.9396,51.9589,51.9009,51.9105,232330.0
2024-11-15 13:25:00,53.68,53.71,53.67,53.7,70715.0,51.9105,51.9396,51.9009,51.9299,70715.0
2024-11-15 13:30:00,53.69,53.69,53.65,53.66,81406.0,51.9202,51.9202,51.8815,51.8912,81406.0
2024-11-15 13:35:00,53.65,53.66,53.64,53.66,117514.0,51.8815,51.8912,51.8719,51.8912,117514.0
2024-11-15 13:40:00,53.66,53.67,53.65,53.66,56029.0,51.8912,51.9009,51.8815,51.8912,56029.0
2024-11-15 13:45:00,53.65,53.66,53.62,53.63,104883.0,51.8815,51.8912,51.8525,51.8622,104883.0
2024-11-15 13:50:00,53.63,53.65,53.62,53.65,108616.0,51.8622,51.8815,51.8525,51.8815,108616.0
2024-11-15 13:55:00,53.65,53.66,53.62,53.66,349864.0,51.8815,51.8912,51.8525,51.8912,349864.0
2024-11-15 14:00:00,53.66,53.68,53.64,53.65,99729.0,51.8912,51.9105,51.8719,51.8815,99729.0
2024-11-15 14:05:00,53.65,53.68,53.64,53.66,58441.0,51.8815,51.9105,51.8719,51.8912,58441.0
2024-11-15 14:10:00,53.65,53.66,53.64,53.66,43646.0,51.8815,51.8912,51.8719,51.8912,43646.0
2024-11-15 14:15:00,53.65,53.66,53.64,53.65,76524.0,51.8815,51.8912,51.8719,51.8815,76524.0
2024-11-15 14:20:00,53.65,53.65,53.62,53.63,53794.0,51.8815,51.8815,51.8525,51.8622,53794.0
2024-11-15 14:25:00,53.63,53.64,53.62,53.63,52133.0,51.8622,51.8719,51.8525,51.8622,52133.0
2024-11-15 14:30:00,53.63,53.64,53.62,53.64,70142.0,51.8622,51.8719,51.8525,51.8719,70142.0
2024-11-15 14:35:00,53.64,53.66,53.62,53.66,67993.0,51.8719,51.8912,51.8525,51.8912,67993.0
2024-11-15 14:40:00,53.66,53.7,53.65,53.68,113786.0,51.8912,51.9299,51.8815,51.9105,113786.0
2024-11-15 14:45:00,53.68,53.71,53.67,53.71,181213.0,51.9105,51.9396,51.9009,51.9396,181213.0
2024-11-15 14:50:00,53.71,53.71,53.67,53.68,41958.0,51.9396,51.9396,51.9009,51.9105,41958.0
2024-11-15 14:55:00,53.68,53.7,53.67,53.69,77571.0,51.9105,51.9299,51.9009,51.9202,77571.0
2024-11-15 15:00:00,53.7,53.73,53.69,53.73,208023.0,51.9299,51.9589,51.9202,51.9589,208023.0
2024-11-15 15:05:00,53.73,53.74,53.7,53.72,103746.0,51.9589,51.9686,51.9299,51.9492,103746.0
2024-11-15 15:10:00,53.72,53.74,53.71,53.73,128931.0,51.9492,51.9686,51.9396,51.9589,128931.0
2024-11-15 15:15:00,53.73,53.75,53.72,53.75,82054.0,51.9589,51.9782,51.9492,51.9782,82054.0
2024-11-15 15:20:00,53.75,53.75,53.73,53.74,124822.0,51.9782,51.9782,51.9589,51.9686,124822.0
2024-11-15 15:25:00,53.74,53.74,53.71,53.72,148888.0,51.9686,51.9686,51.9396,51.9492,148888.0
2024-11-15 15:30:00,53.72,53.73,53.7,53.71,100676.0,51.9492,51.9589,51.9299,51.9396,100676.0
2024-11-15 15:35:00,53.72,53.72,53.7,53.71,91146.0,51.9492,51.9492,51.9299,51.9396,91146.0
2024-11-15 15:40:00,53.71,53.72,53.7,53.7,133491.0,51.9396,51.9492,51.9299,51.9299,133491.0
2024-11-15 15:45:00,53.7,53.73,53.7,53.73,132103.0,51.9299,51.9589,51.9299,51.9589,132103.0
2024-11-15 15:50:00,53.73,53.78,53.72,53.78,308077.0,51.9589,52.0073,51.9492,52.0073,308077.0
2024-11-15 15:55:00,53.77,53.78,53.74,53.74,554283.0,51.9976,52.0073,51.9686,51.9686,554283.0
2024-11-18 09:30:00,53.78,54.03,53.78,54.02,139127.0,52.0073,52.249,52.0073,52.2393,139127.0
2024-11-18 09:35:00,54.03,54.11,54.02,54.11,91983.0,52.249,52.3264,52.2393,52.3264,91983.0
2024-11-18 09:40:00,54.11,54.11,54.04,54.04,106685.0,52.3264,52.3264,52.2587,52.2587,106685.0
2024-11-18 09:45:00,54.04,54.1,54.03,54.07,130097.0,52.2587,52.3167,52.249,52.2877,130097.0
2024-11-18 09:50:00,54.06,54.07,53.97,54.0,163123.0,52.278,52.2877,52.191,52.22,163123.0
2024-11-18 09:55:00,54.0,54.02,53.98,54.01,105581.0,52.22,52.2393,52.2007,52.2297,105581.0
2024-11-18 10:00:00,54.01,54.07,53.99,54.06,91666.0,52.2297,52.2877,52.2103,52.278,91666.0
2024-11-18 10:05:00,54.05,54.07,54.04,54.05,92146.0,52.2684,52.2877,52.2587,52.2684,92146.0
2024-11-18 10:10:00,54.05,54.08,54.01,54.03,37565.0,52.2684,52.2974,52.2297,52.249,37565.0
2024-11-18 10:15:00,54.03,54.06,54.01,54.03,34419.0,52.249,52.278,52.2297,52.249,34419.0
2024-11-18 10:20:00,54.03,54.03,53.97,54.01,62927.0,52.249,52.249,52.191,52.2297,62927.0
2024-11-18 10:25:00,54.01,54.05,53.99,54.05,85873.0,52.2297,52.2684,52.2103,52.2684,85873.0
2024-11-18 10:30:00,54.05,54.12,54.04,54.11,47195.0,52.2684,52.336,52.2587,52.3264,47195.0
2024-11-18 10:35:00,54.11,54.13,54.1,54.12,81488.0,52.3264,52.3457,52.3167,52.336,81488.0
2024-11-18 10:40:00,54.12,54.15,54.1,54.13,37226.0,52.336,52.3651,52.3167,52.3457,37226.0
2024-11-18 10:45:00,54.12,54.16,54.11,54.15,44658.0,52.336,52.3747,52.3264,52.3651,44658.0
2024-11-18 10:50:00,54.15,54.18,54.14,54.17,46798.0,52.3651,52.3941,52.3554,52.3844,46798.0
2024-11-18 10:55:00,54.16,54.17,54.15,54.17,25666.0,52.3747,52.3844,52.3651,52.3844,25666.0
2024-11-18 11:00:00,54.17,54.18,54.15,54.17,219670.0,52.3844,52.3941,52.3651,52.3844,219670.0
2024-11-18 11:05:00,54.16,54.17,54.15,54.17,56075.0,52.3747,52.3844,52.3651,52.3844,56075.0
2024-11-18 11:10:00,54.16,54.2,54.15,54.18,66539.0,52.3747,52.4134,52.3651,52.3941,66539.0
2024-11-18 11:15:00,54.18,54.21,54.17,54.2,53024.0,52.3941,52.4231,52.3844,52.4134,53024.0
2024-11-18 11:20:00,54.21,54.23,54.19,54.22,57628.0,52.4231,52.4424,52.4037,52.4327,57628.0
2024-11-18 11:25:00,54.22,54.22,54.15,54.16,602921.0,52.4327,52.4327,52.3651,52.3747,602921.0
2024-11-18 11:30:00,54.16,54.2,54.16,54.2,51262.0,52.3747,52.4134,52.3747,52.4134,51262.0
2024-11-18 11:35:00,54.2,54.23,54.18,54.22,87207.0,52.4134,52.4424,52.3941,52.4327,87207.0
2024-11-18 11:40:00,54.22,54.25,54.22,54.24,31129.0,52.4327,52.4618,52.4327,52.4521,31129.0
2024-11-18 11:45:00,54.23,54.23,54.17,54.17,23214.0,52.4424,52.4424,52.3844,52.3844,23214.0
2024-11-18 11:50:00,54.17,54.2,54.16,54.2,40694.0,52.3844,52.4134,52.3747,52.4134,40694.0
2024-11-18 11:55:00,54.19,54.21,54.17,54.21,304637.0,52.4037,52.4231,52.3844,52.4231,304637.0
2024-11-18 12:00:00,54.21,54.22,54.19,54.2,56803.0,52.4231,52.4327,52.4037,52.4134,56803.0
2024-11-18 12:05:00,54.21,54.21,54.18,54.21,32333.0,52.4231,52.4231,52.3941,52.4231,32333.0
2024-11-18 12:10:00,54.21,54.22,54.2,54.22,21669.0,52.4231,52.4327,52.4134,52.4327,21669.0
2024-11-18 12:15:00,54.21,54.22,54.17,54.2,35737.0,52.4231,52.4327,52.3844,52.4134,35737.0
2024-11-18 12:20:00,54.2,54.22,54.2,54.2,42904.0,52.4134,52.4327,52.4134,52.4134,42904.0
2024-11-18 12:25:00,54.21,54.22,54.2,54.21,30773.0,52.4231,52.4327,52.4134,52.4231,30773.0
2024-11-18 12:30:00,54.21,54.22,54.19,54.21,31687.0,52.4231,52.4327,52.4037,52.4231,31687.0
2024-11-18 12:35:00,54.21,54.24,54.21,54.23,35990.0,52.4231,52.4521,52.4231,52.4424,35990.0
2024-11-18 12:40:00,54.22,54.25,54.21,54.23,28242.0,52.4327,52.4618,52.4231,52.4424,28242.0
2024-11-18 12:45:00,54.22,54.25,54.2,54.25,31224.0,52.4327,52.4618,52.4134,52.4618,31224.0
2024-11-18 12:50:00,54.25,54.27,54.24,54.26,38206.0,52.4618,52.4811,52.4521,52.4714,38206.0
2024-11-18 12:55:00,54.26,54.29,54.25,54.28,42405.0,52.4714,52.5004,52.4618,52.4908,42405.0
2024-11-18 13:00:00,54.28,54.28,54.27,54.27,38826.0,52.4908,52.4908,52.4811,52.4811,38826.0
2024-11-18 13:05:00,54.28,54.28,54.26,54.28,55333.0,52.4908,52.4908,52.4714,52.4908,55333.0
2024-11-18 13:10:00,54.28,54.29,54.27,54.28,38588.0,52.4908,52.5004,52.4811,52.4908,38588.0
2024-11-18 13:15:00,54.29,54.3,54.28,54.3,37408.0,52.5004,52.5101,52.4908,52.5101,37408.0
2024-11-18 13:20:00,54.3,54.31,54.29,54.3,57445.0,52.5101,52.5198,52.5004,52.5101,57445.0
2024-11-18 13:25:00,54.3,54.31,54.28,54.3,38041.0,52.5101,52.5198,52.4908,52.5101,38041.0
2024-11-18 13:30:00,54.3,54.3,54.26,54.27,55858.0,52.5101,52.5101,52.4714,52.4811,55858.0
2024-11-18 13:35:00,54.26,54.3,54.26,54.28,36887.0,52.4714,52.5101,52.4714,52.4908,36887.0
2024-11-18 13:40:00,54.28,54.28,54.24,54.25,37755.0,52.4908,52.4908,52.4521,52.4618,37755.0
2024-11-18 13:45:00,54.25,54.26,54.22,54.25,480526.0,52.4618,52.4714,52.4327,52.4618,480526.0
2024-11-18 13:50:00,54.26,54.28,54.25,54.28,64031.0,52.4714,52.4908,52.4618,52.4908,64031.0
2024-11-18 13:55:00,54.28,54.31,54.27,54.3,40726.0,52.4908,52.5198,52.4811,52.5101,40726.0
2024-11-18 14:00:00,54.3,54.3,54.28,54.3,38977.0,52.5101,52.5101,52.4908,52.5101,38977.0
2024-11-18 14:05:00,54.3,54.3,54.28,54.29,85110.0,52.5101,52.5101,52.4908,52.5004,85110.0
2024-11-18 14:10:00,54.28,54.29,54.26,54.27,56993.0,52.4908,52.5004,52.4714,52.4811,56993.0
2024-11-18 14:15:00,54.27,54.27,54.25,54.25,57181.0,52.4811,52.4811,52.4618,52.4618,57181.0
2024-11-18 14:20:00,54.26,54.26,54.23,54.23,38906.0,52.4714,52.4714,52.4424,52.4424,38906.0
2024-11-18 14:25:00,54.23,54.26,54.22,54.24,57012.0,52.4424,52.4714,52.4327,52.4521,57012.0
2024-11-18 14:30:00,54.25,54.25,54.23,54.23,68972.0,52.4618,52.4618,52.4424,52.4424,68972.0
2024-11-18 14:35:00,54.24,54.25,54.23,54.25,56242.0,52.4521,52.4618,52.4424,52.4618,56242.0
2024-11-18 14:40:00,54.24,54.26,54.23,54.24,54897.0,52.4521,52.4714,52.4424,52.4521,54897.0
2024-11-18 14:45:00,54.25,54.27,54.24,54.27,73702.0,52.4618,52.4811,52.4521,52.4811,73702.0
2024-11-18 14:50:00,54.27,54.29,54.26,54.29,46001.0,52.4811,52.5004,52.4714,52.5004,46001.0
2024-11-18 14:55:00,54.29,54.29,54.27,54.27,209244.0,52.5004,52.5004,52.4811,52.4811,209244.0
2024-11-18 15:00:00,54.27,54.3,54.27,54.29,90011.0,52.4811,52.5101,52.4811,52.5004,90011.0
2024-11-18 15:05:00,54.29,54.29,54.27,54.28,34495.0,52.5004,52.5004,52.4811,52.4908,34495.0
2024-11-18 15:10:00,54.28,54.3,54.27,54.29,136605.0,52.4908,52.5101,52.4811,52.5004,136605.0
2024-11-18 15:15:00,54.28,54.29,54.27,54.28,36298.0,52.4908,52.5004,52.4811,52.4908,36298.0
2024-11-18 15:20:00,54.28,54.28,54.26,54.28,60615.0,52.4908,52.4908,52.4714,52.4908,60615.0
2024-11-18 15:25:00,54.28,54.29,54.27,54.29,62417.0,52.4908,52.5004,52.4811,52.5004,62417.0
2024-11-18 15:30:00,54.29,54.29,54.26,54.26,51701.0,52.5004,52.5004,52.4714,52.4714,51701.0
2024-11-18 15:35:00,54.26,54.28,54.25,54.25,83031.0,52.4714,52.4908,52.4618,52.4618,83031.0
2024-11-18 15:40:00,54.26,54.28,54.26,54.28,68368.0,52.4714,52.4908,52.4714,52.4908,68368.0
2024-11-18 15:45:00,54.28,54.29,54.27,54.28,51166.0,52.4908,52.5004,52.4811,52.4908,51166.0
2024-11-18 15:50:00,54.29,54.29,54.26,54.27,80464.0,52.5004,52.5004,52.4714,52.4811,80464.0
2024-11-18 15:55:00,54.27,54.31,54.27,54.3,176083.0,52.4811,52.5198,52.4811,52.5101,176083.0
2024-11-19 09:30:00,54.3,54.3,54.08,54.21,105920.0,52.5101,52.5101,52.2974,52.4231,105920.0
2024-11-19 09:35:00,54.2,54.2,54.15,54.2,29161.0,52.4134,52.4134,52.3651,52.4134,29161.0
2024-11-19 09:40:00,54.2,54.26,54.19,54.25,40066.0,52.4134,52.4714,52.4037,52.4618,40066.0
2024-11-19 09:45:00,54.25,54.26,54.18,54.2,83527.0,52.4618,52.4714,52.3941,52.4134,83527.0
2024-11-19 09:50:00,54.19,54.23,54.16,54.2,66845.0,52.4037,52.4424,52.3747,52.4134,66845.0
2024-11-19 09:55:00,54.21,54.22,54.17,54.18,29675.0,52.4231,52.4327,52.3844,52.3941,29675.0
2024-11-19 10:00:00,54.19,54.2,54.14,54.15,45144.0,52.4037,52.4134,52.3554,52.3651,45144.0
2024-11-19 10:05:00,54.16,54.21,54.16,54.21,26260.0,52.3747,52.4231,52.3747,52.4231,26260.0
2024-11-19 10:10:00,54.21,54.24,54.19,54.23,72185.0,52.4231,52.4521,52.4037,52.4424,72185.0
2024-11-19 10:15:00,54.22,54.22,54.18,54.21,54264.0,52.4327,52.4327,52.3941,52.4231,54264.0
2024-11-19 10:20:00,54.21,54.22,54.17,54.22,55555.0,52.4231,52.4327,52.3844,52.4327,55555.0
2024-11-19 10:25:00,54.22,54.26,54.21,54.26,66797.0,52.4327,52.4714,52.4231,52.4714,66797.0
2024-11-19 10:30:00,54.26,54.3,54.24,54.29,50617.0,52.4714,52.5101,52.4521,52.5004,50617.0
2024-11-19 10:35:00,54.29,54.37,54.28,54.37,91357.0,52.5004,52.5778,52.4908,52.5778,91357.0
2024-11-19 10:40:00,54.37,54.4,54.33,54.4,34571.0,52.5778,52.6068,52.5391,52.6068,34571.0
2024-11-19 10:45:00,54.39,54.4,54.37,54.39,33105.0,52.5971,52.6068,52.5778,52.5971,33105.0
2024-11-19 10:50:00,54.39,54.39,54.35,54.37,51670.0,52.5971,52.5971,52.5585,52.5778,51670.0
2024-11-19 10:55:00,54.37,54.38,54.36,54.37,25854.0,52.5778,52.5875,52.5681,52.5778,25854.0
2024-11-19 11:00:00,54.37,54.37,54.33,54.36,29125.0,52.5778,52.5778,52.5391,52.5681,29125.0
2024-11-19 11:05:00,54.37,54.39,54.36,54.37,54963.0,52.5778,52.5971,52.5681,52.5778,54963.0
2024-11-19 11:10:00,54.37,54.39,54.36,54.38,16873.0,52.5778,52.5971,52.5681,52.5875,16873.0
2024-11-19 11:15:00,54.37,54.43,54.37,54.41,38523.0,52.5778,52.6358,52.5778,52.6165,38523.0
2024-11-19 11:20:00,54.41,54.44,54.4,54.43,22635.0,52.6165,52.6455,52.6068,52.6358,22635.0
2024-11-19 11:25:00,54.42,54.42,54.4,54.42,20252.0,52.6262,52.6262,52.6068,52.6262,20252.0
2024-11-19 11:30:00,54.41,54.41,54.38,54.39,25380.0,52.6165,52.6165,52.5875,52.5971,25380.0
2024-11-19 11:35:00,54.38,54.4,54.36,54.4,54289.0,52.5875,52.6068,52.5681,52.6068,54289.0
2024-11-19 11:40:00,54.39,54.41,54.37,54.38,50581.0,52.5971,52.6165,52.5778,52.5875,50581.0
2024-11-19 11:45:00,54.38,54.38,54.36,54.37,25685.0,52.5875,52.5875,52.5681,52.5778,25685.0
2024-11-19 11:50:00,54.36,54.37,54.33,54.36,83027.0,52.5681,52.5778,52.5391,52.5681,83027.0
2024-11-19 11:55:00,54.36,54.39,54.35,54.38,32681.0,52.5681,52.5971,52.5585,52.5875,32681.0
2024-11-19 12:00:00,54.37,54.38,54.34,54.36,30618.0,52.5778,52.5875,52.5488,52.5681,30618.0
2024-11-19 12:05:00,54.36,54.38,54.35,54.38,27797.0,52.5681,52.5875,52.5585,52.5875,27797.0
2024-11-19 12:10:00,54.38,54.38,54.36,54.38,47610.0,52.5875,52.5875,52.5681,52.5875,47610.0
2024-11-19 12:15:00,54.38,54.4,54.36,54.37,40495.0,52.5875,52.6068,52.5681,52.5778,40495.0
2024-11-19 12:20:00,54.37,54.38,54.33,54.36,23444.0,52.5778,52.5875,52.5391,52.5681,23444.0
2024-11-19 12:25:00,54.37,54.39,54.36,54.39,31732.0,52.5778,52.5971,52.5681,52.5971,31732.0
2024-11-19 12:30:00,54.38,54.41,54.37,54.41,41054.0,52.5875,52.6165,52.5778,52.6165,41054.0
2024-11-19 12:35:00,54.41,54.41,54.37,54.37,16013.0,52.6165,52.6165,52.5778,52.5778,16013.0
2024-11-19 12:40:00,54.38,54.38,54.35,54.36,19414.0,52.5875,52.5875,52.5585,52.5681,19414.0
2024-11-19 12:45:00,54.35,54.36,54.34,54.35,33554.0,52.5585,52.5681,52.5488,52.5585,33554.0
2024-11-19 12:50:00,54.35,54.35,54.33,54.34,26971.0,52.5585,52.5585,52.5391,52.5488,26971.0
2024-11-19 12:55:00,54.33,54.34,54.33,54.34,73851.0,52.5391,52.5488,52.5391,52.5488,73851.0
2024-11-19 13:00:00,54.34,54.34,54.29,54.3,33939.0,52.5488,52.5488,52.5004,52.5101,33939.0
2024-11-19 13:05:00,54.31,54.35,54.3,54.35,47447.0,52.5198,52.5585,52.5101,52.5585,47447.0
2024-11-19 13:10:00,54.35,54.35,54.32,54.34,35967.0,52.5585,52.5585,52.5295,52.5488,35967.0
2024-11-19 13:15:00,54.33,54.35,54.32,54.34,27174.0,52.5391,52.5585,52.5295,52.5488,27174.0
2024-11-19 13:20:00,54.34,54.34,54.31,54.33,43302.0,52.5488,52.5488,52.5198,52.5391,43302.0
2024-11-19 13:25:00,54.33,54.36,54.32,54.36,54767.0,52.5391,52.5681,52.5295,52.5681,54767.0
2024-11-19 13:30:00,54.36,54.36,54.32,54.35,32681.0,52.5681,52.5681,52.5295,52.5585,32681.0
2024-11-19 13:35:00,54.35,54.39,54.34,54.38,94634.0,52.5585,52.5971,52.5488,52.5875,94634.0
2024-11-19 13:40:00,54.38,54.39,54.37,54.39,32070.0,52.5875,52.5971,52.5778,52.5971,32070.0
2024-11-19 13:45:00,54.39,54.42,54.38,54.41,37535.0,52.5971,52.6262,52.5875,52.6165,37535.0
2024-11-19 13:50:00,54.41,54.45,54.41,54.45,101959.0,52.6165,52.6552,52.6165,52.6552,101959.0
2024-11-19 13:55:00,54.44,54.46,54.43,54.44,79557.0,52.6455,52.6648,52.6358,52.6455,79557.0
2024-11-19 14:00:00,54.44,54.45,54.42,54.43,15419.0,52.6455,52.6552,52.6262,52.6358,15419.0
2024-11-19 14:05:00,54.42,54.44,54.42,54.44,12525.0,52.6262,52.6455,52.6262,52.6455,12525.0
2024-11-19 14:10:00,54.44,54.46,54.43,54.45,67346.0,52.6455,52.6648,52.6358,52.6552,67346.0
2024-11-19 14:15:00,54.46,54.46,54.4,54.41,74122.0,52.6648,52.6648,52.6068,52.6165,74122.0
2024-11-19 14:20:00,54.41,54.44,54.41,54.44,72537.0,52.6165,52.6455,52.6165,52.6455,72537.0
2024-11-19 14:25:00,54.44,54.44,54.4,54.4,61081.0,52.6455,52.6455,52.6068,52.6068,61081.0
2024-11-19 14:30:00,54.39,54.41,54.36,54.38,65044.0,52.5971,52.6165,52.5681,52.5875,65044.0
2024-11-19 14:35:00,54.37,54.39,54.36,54.37,107835.0,52.5778,52.5971,52.5681,52.5778,107835.0
2024-11-19 14:40:00,54.37,54.37,54.36,54.37,22124.0,52.5778,52.5778,52.5681,52.5778,22124.0
2024-11-19 14:45:00,54.37,54.38,54.36,54.37,20288.0,52.5778,52.5875,52.5681,52.5778,20288.0
2024-11-19 14:50:00,54.38,54.4,54.37,54.4,57944.0,52.5875,52.6068,52.5778,52.6068,57944.0
2024-11-19 14:55:00,54.4,54.4,54.39,54.39,24768.0,52.6068,52.6068,52.5971,52.5971,24768.0
2024-11-19 15:00:00,54.39,54.39,54.36,54.37,37134.0,52.5971,52.5971,52.5681,52.5778,37134.0
2024-11-19 15:05:00,54.37,54.4,54.36,54.4,74514.0,52.5778,52.6068,52.5681,52.6068,74514.0
2024-11-19 15:10:00,54.4,54.4,54.38,54.39,60188.0,52.6068,52.6068,52.5875,52.5971,60188.0
2024-11-19 15:15:00,54.39,54.39,54.37,54.38,24345.0,52.5971,52.5971,52.5778,52.5875,24345.0
2024-11-19 15:20:00,54.39,54.39,54.38,54.39,44324.0,52.5971,52.5971,52.5875,52.5971,44324.0
2024-11-19 15:25:00,54.39,54.4,54.38,54.39,103339.0,52.5971,52.6068,52.5875,52.5971,103339.0
2024-11-19 15:30:00,54.39,54.39,54.36,54.38,51792.0,52.5971,52.5971,52.5681,52.5875,51792.0
2024-11-19 15:35:00,54.38,54.4,54.37,54.38,113819.0,52.5875,52.6068,52.5778,52.5875,113819.0
2024-11-19 15:40:00,54.38,54.39,54.37,54.38,47006.0,52.5875,52.5971,52.5778,52.5875,47006.0
2024-11-19 15:45:00,54.38,54.39,54.36,54.39,82476.0,52.5875,52.5971,52.5681,52.5971,82476.0
2024-11-19 15:50:00,54.39,54.4,54.37,54.38,79846.0,52.5971,52.6068,52.5778,52.5875,79846.0
2024-11-19 15:55:00,54.38,54.39,54.33,54.34,292827.0,52.5875,52.5971,52.5391,52.5488,292827.0
2024-11-20 09:30:00,54.23,54.28,54.13,54.15,246961.0,52.4424,52.4908,52.3457,52.3651,246961.0
2024-11-20 09:35:00,54.15,54.16,54.09,54.13,44360.0,52.3651,52.3747,52.307,52.3457,44360.0
2024-11-20 09:40:00,54.13,54.16,54.1,54.15,86570.0,52.3457,52.3747,52.3167,52.3651,86570.0
2024-11-20 09:45:00,54.14,54.25,54.13,54.17,2390504.0,52.3554,52.4618,52.3457,52.3844,2390504.0
2024-11-20 09:50:00,54.16,54.17,54.13,54.14,74719.0,52.3747,52.3844,52.3457,52.3554,74719.0
2024-11-20 09:55:00,54.13,54.15,54.09,54.1,28521.0,52.3457,52.3651,52.307,52.3167,28521.0
2024-11-20 10:00:00,54.09,54.13,54.08,54.1,83248.0,52.307,52.3457,52.2974,52.3167,83248.0
2024-11-20 10:05:00,54.09,54.1,54.04,54.05,66617.0,52.307,52.3167,52.2587,52.2684,66617.0
2024-11-20 10:10:00,54.05,54.06,54.01,54.03,44025.0,52.2684,52.278,52.2297,52.249,44025.0
2024-11-20 10:15:00,54.03,54.05,54.01,54.04,53341.0,52.249,52.2684,52.2297,52.2587,53341.0
2024-11-20 10:20:00,54.04,54.08,53.98,54.07,67019.0,52.2587,52.2974,52.2007,52.2877,67019.0
2024-11-20 10:25:00,54.05,54.09,54.05,54.09,15645.0,52.2684,52.307,52.2684,52.307,15645.0
2024-11-20 10:30:00,54.09,54.15,54.08,54.15,102731.0,52.307,52.3651,52.2974,52.3651,102731.0
2024-11-20 10:35:00,54.14,54.14,54.11,54.12,23226.0,52.3554,52.3554,52.3264,52.336,23226.0
2024-11-20 10:40:00,54.13,54.13,54.08,54.09,59019.0,52.3457,52.3457,52.2974,52.307,59019.0
2024-11-20 10:45:00,54.09,54.12,54.09,54.12,41070.0,52.307,52.336,52.307,52.336,41070.0
2024-11-20 10:50:00,54.11,54.11,54.07,54.1,28447.0,52.3264,52.3264,52.2877,52.3167,28447.0
2024-11-20 10:55:00,54.11,54.14,54.1,54.13,49178.0,52.3264,52.3554,52.3167,52.3457,49178.0
2024-11-20 11:00:00,54.12,54.13,54.1,54.11,104123.0,52.336,52.3457,52.3167,52.3264,104123.0
2024-11-20 11:05:00,54.1,54.1,54.03,54.08,66583.0,52.3167,52.3167,52.249,52.2974,66583.0
2024-11-20 11:10:00,54.06,54.06,54.01,54.05,116626.0,52.278,52.278,52.2297,52.2684,116626.0
2024-11-20 11:15:00,54.05,54.05,54.02,54.04,15957.0,52.2684,52.2684,52.2393,52.2587,15957.0
2024-11-20 11:20:00,54.04,54.05,54.02,54.02,65343.0,52.2587,52.2684,52.2393,52.2393,65343.0
2024-11-20 11:25:00,54.02,54.02,53.97,53.97,73872.0,52.2393,52.2393,52.191,52.191,73872.0
2024-11-20 11:30:00,53.98,53.99,53.96,53.99,150488.0,52.2007,52.2103,52.1813,52.2103,150488.0
2024-11-20 11:35:00,53.98,54.03,53.97,54.02,48266.0,52.2007,52.249,52.191,52.2393,48266.0
2024-11-20 11:40:00,54.01,54.06,54.01,54.05,27179.0,52.2297,52.278,52.2297,52.2684,27179.0
2024-11-20 11:45:00,54.06,54.08,54.05,54.08,51455.0,52.278,52.2974,52.2684,52.2974,51455.0
2024-11-20 11:50:00,54.08,54.12,54.07,54.12,19542.0,52.2974,52.336,52.2877,52.336,19542.0
2024-11-20 11:55:00,54.13,54.14,54.11,54.11,41263.0,52.3457,52.3554,52.3264,52.3264,41263.0
2024-11-20 12:00:00,54.11,54.13,54.09,54.1,38616.0,52.3264,52.3457,52.307,52.3167,38616.0
2024-11-20 12:05:00,54.1,54.11,54.09,54.11,99056.0,52.3167,52.3264,52.307,52.3264,99056.0
2024-11-20 12:10:00,54.11,54.12,54.08,54.1,31448.0,52.3264,52.336,52.2974,52.3167,31448.0
2024-11-20 12:15:00,54.09,54.11,54.08,54.1,32718.0,52.307,52.3264,52.2974,52.3167,32718.0
2024-11-20 12:20:00,54.11,54.11,54.08,54.1,32160.0,52.3264,52.3264,52.2974,52.3167,32160.0
2024-11-20 12:25:00,54.1,54.13,54.1,54.12,46633.0,52.3167,52.3457,52.3167,52.336,46633.0
2024-11-20 12:30:00,54.13,54.15,54.12,54.14,66971.0,52.3457,52.3651,52.336,52.3554,66971.0
2024-11-20 12:35:00,54.14,54.17,54.13,54.16,33672.0,52.3554,52.3844,52.3457,52.3747,33672.0
2024-11-20 12:40:00,54.15,54.17,54.14,54.16,31394.0,52.3651,52.3844,52.3554,52.3747,31394.0
2024-11-20 12:45:00,54.15,54.17,54.15,54.17,16862.0,52.3651,52.3844,52.3651,52.3844,16862.0
2024-11-20 12:50:00,54.18,54.18,54.14,54.14,25911.0,52.3941,52.3941,52.3554,52.3554,25911.0
2024-11-20 12:55:00,54.14,54.15,54.12,54.13,41546.0,52.3554,52.3651,52.336,52.3457,41546.0
2024-11-20 13:00:00,54.15,54.15,54.12,54.14,108430.0,52.3651,52.3651,52.336,52.3554,108430.0
2024-11-20 13:05:00,54.14,54.15,54.12,54.13,172757.0,52.3554,52.3651,52.336,52.3457,172757.0
2024-11-20 13:10:00,54.13,54.15,54.12,54.14,32844.0,52.3457,52.3651,52.336,52.3554,32844.0
2024-11-20 13:15:00,54.13,54.15,54.11,54.12,20962.0,52.3457,52.3651,52.3264,52.336,20962.0
2024-11-20 13:20:00,54.11,54.13,54.09,54.13,75483.0,52.3264,52.3457,52.307,52.3457,75483.0
2024-11-20 13:25:00,54.13,54.14,54.12,54.14,12295.0,52.3457,52.3554,52.336,52.3554,12295.0
2024-11-20 13:30:00,54.13,54.13,54.09,54.1,16873.0,52.3457,52.3457,52.307,52.3167,16873.0
2024-11-20 13:35:00,54.1,54.11,54.07,54.08,148621.0,52.3167,52.3264,52.2877,52.2974,148621.0
2024-11-20 13:40:00,54.07,54.09,54.05,54.06,22647.0,52.2877,52.307,52.2684,52.278,22647.0
2024-11-20 13:45:00,54.05,54.07,54.04,54.07,74262.0,52.2684,52.2877,52.2587,52.2877,74262.0
2024-11-20 13:50:00,54.07,54.07,54.06,54.07,14303.0,52.2877,52.2877,52.278,52.2877,14303.0
2024-11-20 13:55:00,54.07,54.09,54.07,54.07,30850.0,52.2877,52.307,52.2877,52.2877,30850.0
2024-11-20 14:00:00,54.08,54.09,54.07,54.08,60638.0,52.2974,52.307,52.2877,52.2974,60638.0
2024-11-20 14:05:00,54.08,54.08,54.05,54.05,62329.0,52.2974,52.2974,52.2684,52.2684,62329.0
2024-11-20 14:10:00,54.05,54.07,54.05,54.05,32026.0,52.2684,52.2877,52.2684,52.2684,32026.0
2024-11-20 14:15:00,54.06,54.07,54.05,54.05,45912.0,52.278,52.2877,52.2684,52.2684,45912.0
2024-11-20 14:20:00,54.06,54.06,54.03,54.04,33118.0,52.278,52.278,52.249,52.2587,33118.0
2024-11-20 14:25:00,54.04,54.06,54.04,54.05,36282.0,52.2587,52.278,52.2587,52.2684,36282.0
2024-11-20 14:30:00,54.04,54.05,54.04,54.05,32170.0,52.2587,52.2684,52.2587,52.2684,32170.0
2024-11-20 14:35:00,54.05,54.08,54.05,54.07,21539.0,52.2684,52.2974,52.2684,52.2877,21539.0
2024-11-20 14:40:00,54.07,54.11,54.06,54.11,72475.0,52.2877,52.3264,52.278,52.3264,72475.0
2024-11-20 14:45:00,54.11,54.12,54.1,54.12,24315.0,52.3264,52.336,52.3167,52.336,24315.0
2024-11-20 14:50:00,54.11,54.13,54.11,54.11,26718.0,52.3264,52.3457,52.3264,52.3264,26718.0
2024-11-20 14:55:00,54.12,54.12,54.1,54.12,58214.0,52.336,52.336,52.3167,52.336,58214.0
2024-11-20 15:00:00,54.12,54.12,54.09,54.11,31141.0,52.336,52.336,52.307,52.3264,31141.0
2024-11-20 15:05:00,54.11,54.12,54.1,54.11,39271.0,52.3264,52.336,52.3167,52.3264,39271.0
2024-11-20 15:10:00,54.11,54.12,54.1,54.11,46738.0,52.3264,52.336,52.3167,52.3264,46738.0
2024-11-20 15:15:00,54.1,54.13,54.1,54.12,86308.0,52.3167,52.3457,52.3167,52.336,86308.0
2024-11-20 15:20:00,54.12,54.13,54.11,54.13,24233.0,52.336,52.3457,52.3264,52.3457,24233.0
2024-11-20 15:25:00,54.13,54.16,54.12,54.16,33308.0,52.3457,52.3747,52.336,52.3747,33308.0
2024-11-20 15:30:00,54.16,54.2,54.15,54.19,69502.0,52.3747,52.4134,52.3651,52.4037,69502.0
2024-11-20 15:35:00,54.19,54.21,54.18,54.2,135731.0,52.4037,52.4231,52.3941,52.4134,135731.0
2024-11-20 15:40:00,54.21,54.22,54.19,54.21,63424.0,52.4231,52.4327,52.4037,52.4231,63424.0
2024-11-20 15:45:00,54.2,54.24,54.2,54.23,78379.0,52.4134,52.4521,52.4134,52.4424,78379.0
2024-11-20 15:50:00,54.24,54.25,54.21,54.23,162798.0,52.4521,52.4618,52.4231,52.4424,162798.0
2024-11-20 15:55:00,54.23,54.28,54.23,54.28,327013.0,52.4424,52.4908,52.4424,52.4908,327013.0
2024-11-21 09:30:00,54.11,54.13,53.99,54.01,320800.0,52.3264,52.3457,52.2103,52.2297,320800.0
2024-11-21 09:35:00,54.01,54.01,53.93,53.95,103770.0,52.2297,52.2297,52.1523,52.1716,103770.0
2024-11-21 09:40:00,53.95,54.05,53.92,54.0,1924445.0,52.1716,52.2684,52.1426,52.22,1924445.0
2024-11-21 09:45:00,54.0,54.13,53.99,54.12,156455.0,52.22,52.3457,52.2103,52.336,156455.0
2024-11-21 09:50:00,54.11,54.13,54.04,54.06,47555.0,52.3264,52.3457,52.2587,52.278,47555.0
2024-11-21 09:55:00,54.05,54.07,54.0,54.04,51245.0,52.2684,52.2877,52.22,52.2587,51245.0
2024-11-21 10:00:00,54.04,54.06,54.01,54.05,89349.0,52.2587,52.278,52.2297,52.2684,89349.0
2024-11-21 10:05:00,54.05,54.07,53.99,54.05,59580.0,52.2684,52.2877,52.2103,52.2684,59580.0
2024-11-21 10:10:00,54.04,54.12,54.03,54.1,60387.0,52.2587,52.336,52.249,52.3167,60387.0
2024-11-21 10:15:00,54.1,54.13,54.09,54.11,35242.0,52.3167,52.3457,52.307,52.3264,35242.0
2024-11-21 10:20:00,54.11,54.13,54.04,54.05,122701.0,52.3264,52.3457,52.2587,52.2684,122701.0
2024-11-21 10:25:00,54.05,54.07,53.96,53.97,61783.0,52.2684,52.2877,52.1813,52.191,61783.0
2024-11-21 10:30:00,53.98,54.01,53.95,53.98,68026.0,52.2007,52.2297,52.1716,52.2007,68026.0
2024-11-21 10:35:00,53.98,54.01,53.95,53.95,21931.0,52.2007,52.2297,52.1716,52.1716,21931.0
2024-11-21 10:40:00,53.96,54.01,53.93,53.98,69325.0,52.1813,52.2297,52.1523,52.2007,69325.0
2024-11-21 10:45:00,53.98,54.02,53.97,54.01,130243.0,52.2007,52.2393,52.191,52.2297,130243.0
2024-11-21 10:50:00,54.02,54.03,53.99,54.03,17849.0,52.2393,52.249,52.2103,52.249,17849.0
2024-11-21 10:55:00,54.04,54.07,54.03,54.06,27966.0,52.2587,52.2877,52.249,52.278,27966.0
2024-11-21 11:00:00,54.05,54.08,54.04,54.05,52924.0,52.2684,52.2974,52.2587,52.2684,52924.0
2024-11-21 11:05:00,54.05,54.07,54.02,54.04,23524.0,52.2684,52.2877,52.2393,52.2587,23524.0
2024-11-21 11:10:00,54.04,54.06,54.02,54.05,28500.0,52.2587,52.278,52.2393,52.2684,28500.0
2024-11-21 11:15:00,54.05,54.05,53.99,54.0,155058.0,52.2684,52.2684,52.2103,52.22,155058.0
2024-11-21 11:20:00,54.0,54.05,53.99,54.05,37428.0,52.22,52.2684,52.2103,52.2684,37428.0
2024-11-21 11:25:00,54.05,54.06,54.02,54.06,93517.0,52.2684,52.278,52.2393,52.278,93517.0
2024-11-21 11:30:00,54.05,54.1,54.05,54.09,44506.0,52.2684,52.3167,52.2684,52.307,44506.0
2024-11-21 11:35:00,54.08,54.08,54.02,54.05,53319.0,52.2974,52.2974,52.2393,52.2684,53319.0
2024-11-21 11:40:00,54.05,54.08,54.04,54.04,67550.0,52.2684,52.2974,52.2587,52.2587,67550.0
2024-11-21 11:45:00,54.05,54.05,53.97,53.98,21694.0,52.2684,52.2684,52.191,52.2007,21694.0
2024-11-21 11:50:00,53.98,54.01,53.97,54.0,23041.0,52.2007,52.2297,52.191,52.22,23041.0
2024-11-21 11:55:00,54.0,54.01,53.98,54.0,34628.0,52.22,52.2297,52.2007,52.22,34628.0
2024-11-21 12:00:00,54.0,54.0,53.96,53.97,61059.0,52.22,52.22,52.1813,52.191,61059.0
2024-11-21 12:05:00,53.97,54.01,53.96,54.01,36965.0,52.191,52.2297,52.1813,52.2297,36965.0
2024-11-21 12:10:00,54.01,54.03,54.0,54.02,106415.0,52.2297,52.249,52.22,52.2393,106415.0
2024-11-21 12:15:00,54.02,54.04,54.0,54.03,48978.0,52.2393,52.2587,52.22,52.249,48978.0
2024-11-21 12:20:00,54.03,54.09,54.03,54.09,55860.0,52.249,52.307,52.249,52.307,55860.0
2024-11-21 12:25:00,54.09,54.11,54.07,54.09,137368.0,52.307,52.3264,52.2877,52.307,137368.0
2024-11-21 12:30:00,54.09,54.12,54.08,54.1,50820.0,52.307,52.336,52.2974,52.3167,50820.0
2024-11-21 12:35:00,54.1,54.12,54.09,54.11,38035.0,52.3167,52.336,52.307,52.3264,38035.0
2024-11-21 12:40:00,54.11,54.17,54.1,54.16,41228.0,52.3264,52.3844,52.3167,52.3747,41228.0
2024-11-21 12:45:00,54.16,54.19,54.16,54.18,54561.0,52.3747,52.4037,52.3747,52.3941,54561.0
2024-11-21 12:50:00,54.16,54.19,54.16,54.18,57855.0,52.3747,52.4037,52.3747,52.3941,57855.0
2024-11-21 12:55:00,54.18,54.19,54.17,54.19,70549.0,52.3941,52.4037,52.3844,52.4037,70549.0
2024-11-21 13:00:00,54.19,54.22,54.18,54.2,75296.0,52.4037,52.4327,52.3941,52.4134,75296.0
2024-11-21 13:05:00,54.2,54.2,54.17,54.18,33757.0,52.4134,52.4134,52.3844,52.3941,33757.0
2024-11-21 13:10:00,54.19,54.22,54.18,54.21,22409.0,52.4037,52.4327,52.3941,52.4231,22409.0
2024-11-21 13:15:00,54.21,54.21,54.17,54.19,29289.0,52.4231,52.4231,52.3844,52.4037,29289.0
2024-11-21 13:20:00,54.19,54.21,54.17,54.21,28505.0,52.4037,52.4231,52.3844,52.4231,28505.0
2024-11-21 13:25:00,54.21,54.22,54.17,54.2,39939.0,52.4231,52.4327,52.3844,52.4134,39939.0
2024-11-21 13:30:00,54.2,54.22,54.19,54.19,15126.0,52.4134,52.4327,52.4037,52.4037,15126.0
2024-11-21 13:35:00,54.2,54.21,54.15,54.16,26659.0,52.4134,52.4231,52.3651,52.3747,26659.0
2024-11-21 13:40:00,54.16,54.19,54.15,54.18,12312.0,52.3747,52.4037,52.3651,52.3941,12312.0
2024-11-21 13:45:00,54.17,54.18,54.14,54.15,5348.0,52.3844,52.3941,52.3554,52.3651,5348.0
2024-11-21 13:50:00,54.14,54.16,54.13,54.16,18739.0,52.3554,52.3747,52.3457,52.3747,18739.0
2024-11-21 13:55:00,54.16,54.18,54.15,54.16,76345.0,52.3747,52.3941,52.3651,52.3747,76345.0
2024-11-21 14:00:00,54.16,54.17,54.14,54.15,32678.0,52.3747,52.3844,52.3554,52.3651,32678.0
2024-11-21 14:05:00,54.15,54.15,54.12,54.13,23567.0,52.3651,52.3651,52.336,52.3457,23567.0
2024-11-21 14:10:00,54.13,54.13,54.11,54.13,43355.0,52.3457,52.3457,52.3264,52.3457,43355.0
2024-11-21 14:15:00,54.13,54.14,54.1,54.1,47508.0,52.3457,52.3554,52.3167,52.3167,47508.0
2024-11-21 14:20:00,54.11,54.15,54.09,54.15,93649.0,52.3264,52.3651,52.307,52.3651,93649.0
2024-11-21 14:25:00,54.15,54.15,54.13,54.15,50369.0,52.3651,52.3651,52.3457,52.3651,50369.0
2024-11-21 14:30:00,54.15,54.15,54.12,54.13,181659.0,52.3651,52.3651,52.336,52.3457,181659.0
2024-11-21 14:35:00,54.14,54.16,54.12,54.15,165284.0,52.3554,52.3747,52.336,52.3651,165284.0
2024-11-21 14:40:00,54.16,54.17,54.15,54.17,59244.0,52.3747,52.3844,52.3651,52.3844,59244.0
2024-11-21 14:45:00,54.16,54.18,54.15,54.16,58327.0,52.3747,52.3941,52.3651,52.3747,58327.0
2024-11-21 14:50:00,54.16,54.16,54.14,54.16,55587.0,52.3747,52.3747,52.3554,52.3747,55587.0
2024-11-21 14:55:00,54.16,54.17,54.15,54.16,56423.0,52.3747,52.3844,52.3651,52.3747,56423.0
2024-11-21 15:00:00,54.16,54.18,54.15,54.18,70072.0,52.3747,52.3941,52.3651,52.3941,70072.0
2024-11-21 15:05:00,54.18,54.19,54.17,54.19,448726.0,52.3941,52.4037,52.3844,52.4037,448726.0
2024-11-21 15:10:00,54.19,54.19,54.17,54.18,151164.0,52.4037,52.4037,52.3844,52.3941,151164.0
2024-11-21 15:15:00,54.18,54.19,54.17,54.19,27223.0,52.3941,52.4037,52.3844,52.4037,27223.0
2024-11-21 15:20:00,54.18,54.19,54.18,54.19,72997.0,52.3941,52.4037,52.3941,52.4037,72997.0
2024-11-21 15:25:00,54.19,54.19,54.17,54.19,84689.0,52.4037,52.4037,52.3844,52.4037,84689.0
2024-11-21 15:30:00,54.19,54.2,54.17,54.17,56821.0,52.4037,52.4134,52.3844,52.3844,56821.0
2024-11-21 15:35:00,54.17,54.18,54.15,54.16,47932.0,52.3844,52.3941,52.3651,52.3747,47932.0
2024-11-21 15:40:00,54.16,54.17,54.13,54.15,40538.0,52.3747,52.3844,52.3457,52.3651,40538.0
2024-11-21 15:45:00,54.15,54.16,54.14,54.15,36373.0,52.3651,52.3747,52.3554,52.3651,36373.0
2024-11-21 15:50:00,54.14,54.15,54.13,54.14,74863.0,52.3554,52.3651,52.3457,52.3554,74863.0
2024-11-21 15:55:00,54.14,54.18,54.13,54.17,496790.0,52.3554,52.3941,52.3457,52.3844,496790.0
2024-11-22 09:30:00,54.01,54.11,54.01,54.09,75653.0,52.2297,52.3264,52.2297,52.307,75653.0
2024-11-22 09:35:00,54.09,54.1,54.05,54.09,47067.0,52.307,52.3167,52.2684,52.307,47067.0
2024-11-22 09:40:00,54.1,54.12,54.06,54.07,66909.0,52.3167,52.336,52.278,52.2877,66909.0
2024-11-22 09:45:00,54.08,54.09,54.04,54.06,72636.0,52.2974,52.307,52.2587,52.278,72636.0
2024-11-22 09:50:00,54.05,54.06,53.99,54.02,52973.0,52.2684,52.278,52.2103,52.2393,52973.0
2024-11-22 09:55:00,54.03,54.05,54.0,54.03,35919.0,52.249,52.2684,52.22,52.249,35919.0
2024-11-22 10:00:00,54.03,54.06,54.02,54.03,61973.0,52.249,52.278,52.2393,52.249,61973.0
2024-11-22 10:05:00,54.03,54.06,54.01,54.02,78986.0,52.249,52.278,52.2297,52.2393,78986.0
2024-11-22 10:10:00,54.02,54.07,53.99,54.03,56882.0,52.2393,52.2877,52.2103,52.249,56882.0
2024-11-22 10:15:00,54.03,54.07,54.02,54.06,93297.0,52.249,52.2877,52.2393,52.278,93297.0
2024-11-22 10:20:00,54.07,54.09,54.01,54.09,45309.0,52.2877,52.307,52.2297,52.307,45309.0
2024-11-22 10:25:00,54.09,54.1,54.01,54.02,126548.0,52.307,52.3167,52.2297,52.2393,126548.0
2024-11-22 10:30:00,54.03,54.07,54.03,54.05,35431.0,52.249,52.2877,52.249,52.2684,35431.0
2024-11-22 10:35:00,54.04,54.12,54.04,54.11,39129.0,52.2587,52.336,52.2587,52.3264,39129.0
2024-11-22 10:40:00,54.1,54.13,54.09,54.12,35865.0,52.3167,52.3457,52.307,52.336,35865.0
2024-11-22 10:45:00,54.12,54.15,54.11,54.11,30910.0,52.336,52.3651,52.3264,52.3264,30910.0
2024-11-22 10:50:00,54.11,54.13,54.1,54.11,32088.0,52.3264,52.3457,52.3167,52.3264,32088.0
2024-11-22 10:55:00,54.11,54.12,54.09,54.1,39106.0,52.3264,52.336,52.307,52.3167,39106.0
2024-11-22 11:00:00,54.11,54.12,54.06,54.08,30736.0,52.3264,52.336,52.278,52.2974,30736.0
2024-11-22 11:05:00,54.08,54.09,54.06,54.07,21854.0,52.2974,52.307,52.278,52.2877,21854.0
2024-11-22 11:10:00,54.06,54.09,54.05,54.08,25312.0,52.278,52.307,52.2684,52.2974,25312.0
2024-11-22 11:15:00,54.08,54.09,54.05,54.05,47585.0,52.2974,52.307,52.2684,52.2684,47585.0
2024-11-22 11:20:00,54.05,54.07,54.02,54.06,41063.0,52.2684,52.2877,52.2393,52.278,41063.0
2024-11-22 11:25:00,54.05,54.06,54.03,54.05,366296.0,52.2684,52.278,52.249,52.2684,366296.0
2024-11-22 11:30:00,54.05,54.06,54.03,54.05,72576.0,52.2684,52.278,52.249,52.2684,72576.0
2024-11-22 11:35:00,54.05,54.1,54.04,54.09,47682.0,52.2684,52.3167,52.2587,52.307,47682.0
2024-11-22 11:40:00,54.08,54.09,54.05,54.06,41642.0,52.2974,52.307,52.2684,52.278,41642.0
2024-11-22 11:45:00,54.05,54.09,54.05,54.09,25841.0,52.2684,52.307,52.2684,52.307,25841.0
2024-11-22 11:50:00,54.09,54.11,54.07,54.1,31556.0,52.307,52.3264,52.2877,52.3167,31556.0
2024-11-22 11:55:00,54.11,54.13,54.09,54.12,30265.0,52.3264,52.3457,52.307,52.336,30265.0
2024-11-22 12:00:00,54.12,54.14,54.1,54.13,75577.0,52.336,52.3554,52.3167,52.3457,75577.0
2024-11-22 12:05:00,54.13,54.14,54.11,54.12,18399.0,52.3457,52.3554,52.3264,52.336,18399.0
2024-11-22 12:10:00,54.12,54.16,54.11,54.16,44782.0,52.336,52.3747,52.3264,52.3747,44782.0
2024-11-22 12:15:00,54.15,54.16,54.11,54.12,73295.0,52.3651,52.3747,52.3264,52.336,73295.0
2024-11-22 12:20:00,54.13,54.15,54.12,54.15,130194.0,52.3457,52.3651,52.336,52.3651,130194.0
2024-11-22 12:25:00,54.15,54.16,54.14,54.15,141395.0,52.3651,52.3747,52.3554,52.3651,141395.0
2024-11-22 12:30:00,54.15,54.15,54.12,54.14,195320.0,52.3651,52.3651,52.336,52.3554,195320.0
2024-11-22 12:35:00,54.14,54.15,54.1,54.12,183779.0,52.3554,52.3651,52.3167,52.336,183779.0
2024-11-22 12:40:00,54.12,54.15,54.11,54.14,132282.0,52.336,52.3651,52.3264,52.3554,132282.0
2024-11-22 12:45:00,54.14,54.16,54.13,54.16,77991.0,52.3554,52.3747,52.3457,52.3747,77991.0
2024-11-22 12:50:00,54.15,54.17,54.15,54.17,195576.0,52.3651,52.3844,52.3651,52.3844,195576.0
2024-11-22 12:55:00,54.16,54.17,54.16,54.16,53230.0,52.3747,52.3844,52.3747,52.3747,53230.0
2024-11-22 13:00:00,54.16,54.2,54.16,54.19,134175.0,52.3747,52.4134,52.3747,52.4037,134175.0
2024-11-22 13:05:00,54.2,54.21,54.18,54.2,87562.0,52.4134,52.4231,52.3941,52.4134,87562.0
2024-11-22 13:10:00,54.2,54.21,54.19,54.2,93543.0,52.4134,52.4231,52.4037,52.4134,93543.0
2024-11-22 13:15:00,54.2,54.22,54.19,54.2,87358.0,52.4134,52.4327,52.4037,52.4134,87358.0
2024-11-22 13:20:00,54.21,54.22,54.19,54.21,70602.0,52.4231,52.4327,52.4037,52.4231,70602.0
2024-11-22 13:25:00,54.2,54.21,54.18,54.18,93123.0,52.4134,52.4231,52.3941,52.3941,93123.0
2024-11-22 13:30:00,54.18,54.19,54.16,54.16,109491.0,52.3941,52.4037,52.3747,52.3747,109491.0
2024-11-22 13:35:00,54.16,54.17,54.15,54.16,59603.0,52.3747,52.3844,52.3651,52.3747,59603.0
2024-11-22 13:40:00,54.16,54.18,54.15,54.16,61124.0,52.3747,52.3941,52.3651,52.3747,61124.0
2024-11-22 13:45:00,54.16,54.17,54.15,54.16,97863.0,52.3747,52.3844,52.3651,52.3747,97863.0
2024-11-22 13:50:00,54.16,54.17,54.14,54.15,133120.0,52.3747,52.3844,52.3554,52.3651,133120.0
2024-11-22 13:55:00,54.14,54.17,54.14,54.16,167333.0,52.3554,52.3844,52.3554,52.3747,167333.0
2024-11-22 14:00:00,54.16,54.17,54.15,54.15,73705.0,52.3747,52.3844,52.3651,52.3651,73705.0
2024-11-22 14:05:00,54.15,54.16,54.12,54.13,133309.0,52.3651,52.3747,52.336,52.3457,133309.0
2024-11-22 14:10:00,54.14,54.14,54.11,54.12,103970.0,52.3554,52.3554,52.3264,52.336,103970.0
2024-11-22 14:15:00,54.12,54.13,54.1,54.11,74264.0,52.336,52.3457,52.3167,52.3264,74264.0
2024-11-22 14:20:00,54.12,54.14,54.11,54.14,90782.0,52.336,52.3554,52.3264,52.3554,90782.0
2024-11-22 14:25:00,54.14,54.14,54.12,54.13,56788.0,52.3554,52.3554,52.336,52.3457,56788.0
2024-11-22 14:30:00,54.13,54.15,54.12,54.15,64158.0,52.3457,52.3651,52.336,52.3651,64158.0
2024-11-22 14:35:00,54.14,54.16,54.14,54.15,84404.0,52.3554,52.3747,52.3554,52.3651,84404.0
2024-11-22 14:40:00,54.16,54.16,54.14,54.15,61318.0,52.3747,52.3747,52.3554,52.3651,61318.0
2024-11-22 14:45:00,54.15,54.15,54.14,54.15,41102.0,52.3651,52.3651,52.3554,52.3651,41102.0
2024-11-22 14:50:00,54.15,54.16,54.14,54.15,95298.0,52.3651,52.3747,52.3554,52.3651,95298.0
2024-11-22 14:55:00,54.14,54.16,54.14,54.15,27471.0,52.3554,52.3747,52.3554,52.3651,27471.0
2024-11-22 15:00:00,54.15,54.15,54.1,54.12,114879.0,52.3651,52.3651,52.3167,52.336,114879.0
2024-11-22 15:05:00,54.12,54.13,54.11,54.13,39907.0,52.336,52.3457,52.3264,52.3457,39907.0
2024-11-22 15:10:00,54.13,54.13,54.1,54.12,37797.0,52.3457,52.3457,52.3167,52.336,37797.0
2024-11-22 15:15:00,54.12,54.13,54.11,54.13,83353.0,52.336,52.3457,52.3264,52.3457,83353.0
2024-11-22 15:20:00,54.13,54.13,54.12,54.12,87727.0,52.3457,52.3457,52.336,52.336,87727.0
2024-11-22 15:25:00,54.13,54.14,54.11,54.13,175768.0,52.3457,52.3554,52.3264,52.3457,175768.0
2024-11-22 15:30:00,54.13,54.14,54.12,54.14,45692.0,52.3457,52.3554,52.336,52.3554,45692.0
2024-11-22 15:35:00,54.14,54.15,54.13,54.14,63886.0,52.3554,52.3651,52.3457,52.3554,63886.0
2024-11-22 15:40:00,54.15,54.17,54.15,54.16,63515.0,52.3651,52.3844,52.3651,52.3747,63515.0
2024-11-22 15:45:00,54.16,54.17,54.15,54.15,88558.0,52.3747,52.3844,52.3651,52.3651,88558.0
2024-11-22 15:50:00,54.15,54.18,54.15,54.17,172579.0,52.3651,52.3941,52.3651,52.3844,172579.0
2024-11-22 15:55:00,54.18,54.22,54.17,54.22,374214.0,52.3941,52.4327,52.3844,52.4327,374214.0
2024-11-25 09:30:00,54.47,54.47,54.37,54.47,113329.0,52.6745,52.6745,52.5778,52.6745,113329.0
2024-11-25 09:35:00,54.47,54.48,54.39,54.47,176423.0,52.6745,52.6842,52.5971,52.6745,176423.0
2024-11-25 09:40:00,54.48,54.49,54.43,54.45,97239.0,52.6842,52.6938,52.6358,52.6552,97239.0
2024-11-25 09:45:00,54.45,54.46,54.42,54.42,93800.0,52.6552,52.6648,52.6262,52.6262,93800.0
2024-11-25 09:50:00,54.41,54.44,54.34,54.34,45995.0,52.6165,52.6455,52.5488,52.5488,45995.0
2024-11-25 09:55:00,54.35,54.36,54.32,54.33,44482.0,52.5585,52.5681,52.5295,52.5391,44482.0
2024-11-25 10:00:00,54.32,54.32,54.25,54.25,258722.0,52.5295,52.5295,52.4618,52.4618,258722.0
2024-11-25 10:05:00,54.26,54.28,54.24,54.26,177844.0,52.4714,52.4908,52.4521,52.4714,177844.0
2024-11-25 10:10:00,54.26,54.26,54.2,54.25,105728.0,52.4714,52.4714,52.4134,52.4618,105728.0
2024-11-25 10:15:00,54.25,54.29,54.25,54.27,62705.0,52.4618,52.5004,52.4618,52.4811,62705.0
2024-11-25 10:20:00,54.26,54.29,54.26,54.29,60243.0,52.4714,52.5004,52.4714,52.5004,60243.0
2024-11-25 10:25:00,54.28,54.34,54.28,54.34,79498.0,52.4908,52.5488,52.4908,52.5488,79498.0
2024-11-25 10:30:00,54.34,54.36,54.31,54.31,145207.0,52.5488,52.5681,52.5198,52.5198,145207.0
2024-11-25 10:35:00,54.32,54.33,54.31,54.31,88406.0,52.5295,52.5391,52.5198,52.5198,88406.0
2024-11-25 10:40:00,54.31,54.33,54.3,54.32,66746.0,52.5198,52.5391,52.5101,52.5295,66746.0
2024-11-25 10:45:00,54.33,54.33,54.28,54.3,52572.0,52.5391,52.5391,52.4908,52.5101,52572.0
2024-11-25 10:50:00,54.3,54.3,54.26,54.29,154579.0,52.5101,52.5101,52.4714,52.5004,154579.0
2024-11-25 10:55:00,54.28,54.29,54.25,54.27,34496.0,52.4908,52.5004,52.4618,52.4811,34496.0
2024-11-25 11:00:00,54.27,54.3,54.26,54.3,86230.0,52.4811,52.5101,52.4714,52.5101,86230.0
2024-11-25 11:05:00,54.29,54.31,54.24,54.25,56970.0,52.5004,52.5198,52.4521,52.4618,56970.0
2024-11-25 11:10:00,54.26,54.28,54.25,54.27,12873.0,52.4714,52.4908,52.4618,52.4811,12873.0
2024-11-25 11:15:00,54.26,54.29,54.26,54.29,607425.0,52.4714,52.5004,52.4714,52.5004,607425.0
2024-11-25 11:20:00,54.29,54.29,54.26,54.27,16592.0,52.5004,52.5004,52.4714,52.4811,16592.0
2024-11-25 11:25:00,54.27,54.27,54.23,54.24,61996.0,52.4811,52.4811,52.4424,52.4521,61996.0
2024-11-25 11:30:00,54.24,54.28,54.24,54.26,137358.0,52.4521,52.4908,52.4521,52.4714,137358.0
2024-11-25 11:35:00,54.27,54.27,54.23,54.23,21030.0,52.4811,52.4811,52.4424,52.4424,21030.0
2024-11-25 11:40:00,54.24,54.24,54.21,54.22,54572.0,52.4521,52.4521,52.4231,52.4327,54572.0
2024-11-25 11:45:00,54.2,54.21,54.18,54.19,49689.0,52.4134,52.4231,52.3941,52.4037,49689.0
2024-11-25 11:50:00,54.18,54.23,54.17,54.22,34149.0,52.3941,52.4424,52.3844,52.4327,34149.0
2024-11-25 11:55:00,54.23,54.23,54.21,54.21,54564.0,52.4424,52.4424,52.4231,52.4231,54564.0
2024-11-25 12:00:00,54.22,54.25,54.21,54.24,30278.0,52.4327,52.4618,52.4231,52.4521,30278.0
2024-11-25 12:05:00,54.25,54.26,54.24,54.25,47693.0,52.4618,52.4714,52.4521,52.4618,47693.0
2024-11-25 12:10:00,54.24,54.26,54.2,54.21,43745.0,52.4521,52.4714,52.4134,52.4231,43745.0
2024-11-25 12:15:00,54.21,54.22,54.19,54.21,24452.0,52.4231,52.4327,52.4037,52.4231,24452.0
2024-11-25 12:20:00,54.2,54.2,54.16,54.16,47523.0,52.4134,52.4134,52.3747,52.3747,47523.0
2024-11-25 12:25:00,54.17,54.19,54.17,54.17,56219.0,52.3844,52.4037,52.3844,52.3844,56219.0
2024-11-25 12:30:00,54.17,54.2,54.17,54.19,19669.0,52.3844,52.4134,52.3844,52.4037,19669.0
2024-11-25 12:35:00,54.19,54.2,54.18,54.19,22697.0,52.4037,52.4134,52.3941,52.4037,22697.0
2024-11-25 12:40:00,54.18,54.2,54.16,54.17,49718.0,52.3941,52.4134,52.3747,52.3844,49718.0
2024-11-25 12:45:00,54.16,54.18,54.14,54.17,102104.0,52.3747,52.3941,52.3554,52.3844,102104.0
2024-11-25 12:50:00,54.18,54.23,54.18,54.23,19284.0,52.3941,52.4424,52.3941,52.4424,19284.0
2024-11-25 12:55:00,54.23,54.24,54.22,54.23,27384.0,52.4424,52.4521,52.4327,52.4424,27384.0
2024-11-25 13:00:00,54.23,54.31,54.23,54.31,35205.0,52.4424,52.5198,52.4424,52.5198,35205.0
2024-11-25 13:05:00,54.3,54.32,54.29,54.3,28554.0,52.5101,52.5295,52.5004,52.5101,28554.0
2024-11-25 13:10:00,54.29,54.32,54.29,54.31,37468.0,52.5004,52.5295,52.5004,52.5198,37468.0
2024-11-25 13:15:00,54.31,54.32,54.28,54.28,31130.0,52.5198,52.5295,52.4908,52.4908,31130.0
2024-11-25 13:20:00,54.29,54.3,54.27,54.3,116744.0,52.5004,52.5101,52.4811,52.5101,116744.0
2024-11-25 13:25:00,54.3,54.3,54.28,54.29,39709.0,52.5101,52.5101,52.4908,52.5004,39709.0
2024-11-25 13:30:00,54.29,54.33,54.29,54.32,15982.0,52.5004,52.5391,52.5004,52.5295,15982.0
2024-11-25 13:35:00,54.32,54.33,54.31,54.33,39295.0,52.5295,52.5391,52.5198,52.5391,39295.0
2024-11-25 13:40:00,54.33,54.33,54.3,54.3,10871.0,52.5391,52.5391,52.5101,52.5101,10871.0
2024-11-25 13:45:00,54.31,54.34,54.3,54.33,46939.0,52.5198,52.5488,52.5101,52.5391,46939.0
2024-11-25 13:50:00,54.33,54.34,54.32,54.33,25018.0,52.5391,52.5488,52.5295,52.5391,25018.0
2024-11-25 13:55:00,54.34,54.36,54.33,54.36,25599.0,52.5488,52.5681,52.5391,52.5681,25599.0
2024-11-25 14:00:00,54.36,54.37,54.35,54.36,44376.0,52.5681,52.5778,52.5585,52.5681,44376.0
2024-11-25 14:05:00,54.36,54.38,54.34,54.38,17112.0,52.5681,52.5875,52.5488,52.5875,17112.0
2024-11-25 14:10:00,54.38,54.4,54.37,54.39,35859.0,52.5875,52.6068,52.5778,52.5971,35859.0
2024-11-25 14:15:00,54.39,54.41,54.39,54.41,14963.0,52.5971,52.6165,52.5971,52.6165,14963.0
2024-11-25 14:20:00,54.41,54.41,54.35,54.37,62086.0,52.6165,52.6165,52.5585,52.5778,62086.0
2024-11-25 14:25:00,54.36,54.39,54.35,54.39,18732.0,52.5681,52.5971,52.5585,52.5971,18732.0
2024-11-25 14:30:00,54.39,54.39,54.36,54.39,62362.0,52.5971,52.5971,52.5681,52.5971,62362.0
2024-11-25 14:35:00,54.39,54.39,54.36,54.37,23243.0,52.5971,52.5971,52.5681,52.5778,23243.0
2024-11-25 14:40:00,54.36,54.37,54.35,54.37,39663.0,52.5681,52.5778,52.5585,52.5778,39663.0
2024-11-25 14:45:00,54.37,54.4,54.36,54.39,17962.0,52.5778,52.6068,52.5681,52.5971,17962.0
2024-11-25 14:50:00,54.39,54.4,54.38,54.39,57997.0,52.5971,52.6068,52.5875,52.5971,57997.0
2024-11-25 14:55:00,54.39,54.4,54.37,54.39,69003.0,52.5971,52.6068,52.5778,52.5971,69003.0
2024-11-25 15:00:00,54.39,54.39,54.35,54.37,46313.0,52.5971,52.5971,52.5585,52.5778,46313.0
2024-11-25 15:05:00,54.37,54.39,54.36,54.38,33623.0,52.5778,52.5971,52.5681,52.5875,33623.0
2024-11-25 15:10:00,54.39,54.39,54.37,54.39,51619.0,52.5971,52.5971,52.5778,52.5971,51619.0
2024-11-25 15:15:00,54.39,54.41,54.38,54.4,40225.0,52.5971,52.6165,52.5875,52.6068,40225.0
2024-11-25 15:20:00,54.41,54.41,54.39,54.4,38575.0,52.6165,52.6165,52.5971,52.6068,38575.0
2024-11-25 15:25:00,54.4,54.41,54.38,54.41,44690.0,52.6068,52.6165,52.5875,52.6165,44690.0
2024-11-25 15:30:00,54.4,54.42,54.4,54.42,32804.0,52.6068,52.6262,52.6068,52.6262,32804.0
2024-11-25 15:35:00,54.41,54.42,54.4,54.41,80338.0,52.6165,52.6262,52.6068,52.6165,80338.0
2024-11-25 15:40:00,54.41,54.42,54.4,54.4,48968.0,52.6165,52.6262,52.6068,52.6068,48968.0
2024-11-25 15:45:00,54.41,54.41,54.37,54.38,41540.0,52.6165,52.6165,52.5778,52.5875,41540.0
2024-11-25 15:50:00,54.38,54.39,54.36,54.38,61487.0,52.5875,52.5971,52.5681,52.5875,61487.0
2024-11-25 15:55:00,54.38,54.38,54.26,54.26,1980251.0,52.5875,52.5875,52.4714,52.4714,1980251.0
2024-11-26 09:30:00,54.34,54.34,54.19,54.2,118955.0,52.5488,52.5488,52.4037,52.4134,118955.0
2024-11-26 09:35:00,54.19,54.22,54.18,54.18,87849.0,52.4037,52.4327,52.3941,52.3941,87849.0
2024-11-26 09:40:00,54.18,54.18,54.16,54.18,142598.0,52.3941,52.3941,52.3747,52.3941,142598.0
2024-11-26 09:45:00,54.17,54.2,54.16,54.18,58660.0,52.3844,52.4134,52.3747,52.3941,58660.0
2024-11-26 09:50:00,54.18,54.21,54.16,54.16,53301.0,52.3941,52.4231,52.3747,52.3747,53301.0
2024-11-26 09:55:00,54.16,54.16,54.13,54.15,12698.0,52.3747,52.3747,52.3457,52.3651,12698.0
2024-11-26 10:00:00,54.15,54.16,54.1,54.11,53923.0,52.3651,52.3747,52.3167,52.3264,53923.0
2024-11-26 10:05:00,54.1,54.13,54.08,54.09,114694.0,52.3167,52.3457,52.2974,52.307,114694.0
2024-11-26 10:10:00,54.08,54.1,54.06,54.09,165399.0,52.2974,52.3167,52.278,52.307,165399.0
2024-11-26 10:15:00,54.09,54.1,54.05,54.06,47560.0,52.307,52.3167,52.2684,52.278,47560.0
2024-11-26 10:20:00,54.06,54.1,54.04,54.05,52246.0,52.278,52.3167,52.2587,52.2684,52246.0
2024-11-26 10:25:00,54.05,54.06,54.02,54.03,32178.0,52.2684,52.278,52.2393,52.249,32178.0
2024-11-26 10:30:00,54.02,54.04,54.0,54.03,50835.0,52.2393,52.2587,52.22,52.249,50835.0
2024-11-26 10:35:00,54.02,54.09,54.02,54.08,98182.0,52.2393,52.307,52.2393,52.2974,98182.0
2024-11-26 10:40:00,54.08,54.12,54.07,54.12,23076.0,52.2974,52.336,52.2877,52.336,23076.0
2024-11-26 10:45:00,54.11,54.13,54.1,54.11,29223.0,52.3264,52.3457,52.3167,52.3264,29223.0
2024-11-26 10:50:00,54.12,54.14,54.09,54.09,51743.0,52.336,52.3554,52.307,52.307,51743.0
2024-11-26 10:55:00,54.1,54.12,54.08,54.11,54134.0,52.3167,52.336,52.2974,52.3264,54134.0
2024-11-26 11:00:00,54.11,54.13,54.1,54.12,30152.0,52.3264,52.3457,52.3167,52.336,30152.0
2024-11-26 11:05:00,54.12,54.12,54.06,54.06,29821.0,52.336,52.336,52.278,52.278,29821.0
2024-11-26 11:10:00,54.07,54.09,54.02,54.03,19354.0,52.2877,52.307,52.2393,52.249,19354.0
2024-11-26 11:15:00,54.03,54.05,54.02,54.05,29888.0,52.249,52.2684,52.2393,52.2684,29888.0
2024-11-26 11:20:00,54.05,54.08,54.04,54.07,72070.0,52.2684,52.2974,52.2587,52.2877,72070.0
2024-11-26 11:25:00,54.07,54.1,54.06,54.09,387133.0,52.2877,52.3167,52.278,52.307,387133.0
2024-11-26 11:30:00,54.09,54.12,54.08,54.12,91897.0,52.307,52.336,52.2974,52.336,91897.0
2024-11-26 11:35:00,54.12,54.13,54.11,54.13,28806.0,52.336,52.3457,52.3264,52.3457,28806.0
2024-11-26 11:40:00,54.13,54.13,54.08,54.09,122825.0,52.3457,52.3457,52.2974,52.307,122825.0
2024-11-26 11:45:00,54.08,54.11,54.08,54.09,41698.0,52.2974,52.3264,52.2974,52.307,41698.0
2024-11-26 11:50:00,54.09,54.12,54.08,54.12,80226.0,52.307,52.336,52.2974,52.336,80226.0
2024-11-26 11:55:00,54.12,54.12,54.09,54.1,57225.0,52.336,52.336,52.307,52.3167,57225.0
2024-11-26 12:00:00,54.11,54.11,54.08,54.09,36338.0,52.3264,52.3264,52.2974,52.307,36338.0
2024-11-26 12:05:00,54.09,54.1,54.08,54.1,30173.0,52.307,52.3167,52.2974,52.3167,30173.0
2024-11-26 12:10:00,54.1,54.11,54.06,54.07,77651.0,52.3167,52.3264,52.278,52.2877,77651.0
2024-11-26 12:15:00,54.07,54.07,54.05,54.07,53705.0,52.2877,52.2877,52.2684,52.2877,53705.0
2024-11-26 12:20:00,54.07,54.08,54.06,54.06,64387.0,52.2877,52.2974,52.278,52.278,64387.0
2024-11-26 12:25:00,54.06,54.1,54.05,54.09,24710.0,52.278,52.3167,52.2684,52.307,24710.0
2024-11-26 12:30:00,54.09,54.13,54.08,54.13,80127.0,52.307,52.3457,52.2974,52.3457,80127.0
2024-11-26 12:35:00,54.13,54.13,54.12,54.12,12336.0,52.3457,52.3457,52.336,52.336,12336.0
2024-11-26 12:40:00,54.13,54.15,54.12,54.15,21434.0,52.3457,52.3651,52.336,52.3651,21434.0
2024-11-26 12:45:00,54.15,54.16,54.14,54.15,43655.0,52.3651,52.3747,52.3554,52.3651,43655.0
2024-11-26 12:50:00,54.15,54.16,54.14,54.15,46631.0,52.3651,52.3747,52.3554,52.3651,46631.0
2024-11-26 12:55:00,54.16,54.16,54.13,54.15,25318.0,52.3747,52.3747,52.3457,52.3651,25318.0
2024-11-26 13:00:00,54.16,54.16,54.13,54.13,25483.0,52.3747,52.3747,52.3457,52.3457,25483.0
2024-11-26 13:05:00,54.13,54.14,54.1,54.11,35854.0,52.3457,52.3554,52.3167,52.3264,35854.0
2024-11-26 13:10:00,54.1,54.11,54.08,54.1,108452.0,52.3167,52.3264,52.2974,52.3167,108452.0
2024-11-26 13:15:00,54.09,54.12,54.08,54.08,28360.0,52.307,52.336,52.2974,52.2974,28360.0
2024-11-26 13:20:00,54.09,54.1,54.07,54.1,48280.0,52.307,52.3167,52.2877,52.3167,48280.0
2024-11-26 13:25:00,54.1,54.1,54.07,54.08,40331.0,52.3167,52.3167,52.2877,52.2974,40331.0
2024-11-26 13:30:00,54.08,54.08,54.07,54.08,20889.0,52.2974,52.2974,52.2877,52.2974,20889.0
2024-11-26 13:35:00,54.07,54.08,54.05,54.07,15418.0,52.2877,52.2974,52.2684,52.2877,15418.0
2024-11-26 13:40:00,54.06,54.1,54.06,54.1,25142.0,52.278,52.3167,52.278,52.3167,25142.0
2024-11-26 13:45:00,54.1,54.13,54.09,54.12,24662.0,52.3167,52.3457,52.307,52.336,24662.0
2024-11-26 13:50:00,54.12,54.13,54.09,54.1,31706.0,52.336,52.3457,52.307,52.3167,31706.0
2024-11-26 13:55:00,54.1,54.12,54.09,54.11,27315.0,52.3167,52.336,52.307,52.3264,27315.0
2024-11-26 14:00:00,54.11,54.13,54.1,54.13,177695.0,52.3264,52.3457,52.3167,52.3457,177695.0
2024-11-26 14:05:00,54.13,54.14,54.09,54.09,48234.0,52.3457,52.3554,52.307,52.307,48234.0
2024-11-26 14:10:00,54.1,54.13,54.09,54.12,281132.0,52.3167,52.3457,52.307,52.336,281132.0
2024-11-26 14:15:00,54.11,54.11,54.08,54.09,37027.0,52.3264,52.3264,52.2974,52.307,37027.0
2024-11-26 14:20:00,54.09,54.09,54.07,54.07,48819.0,52.307,52.307,52.2877,52.2877,48819.0
2024-11-26 14:25:00,54.07,54.1,54.06,54.09,64817.0,52.2877,52.3167,52.278,52.307,64817.0
2024-11-26 14:30:00,54.09,54.1,54.07,54.1,54692.0,52.307,52.3167,52.2877,52.3167,54692.0
2024-11-26 14:35:00,54.1,54.11,54.09,54.11,42285.0,52.3167,52.3264,52.307,52.3264,42285.0
2024-11-26 14:40:00,54.11,54.12,54.1,54.11,45274.0,52.3264,52.336,52.3167,52.3264,45274.0
2024-11-26 14:45:00,54.11,54.12,54.1,54.12,33201.0,52.3264,52.336,52.3167,52.336,33201.0
2024-11-26 14:50:00,54.12,54.13,54.11,54.12,87312.0,52.336,52.3457,52.3264,52.336,87312.0
2024-11-26 14:55:00,54.12,54.12,54.11,54.12,13451.0,52.336,52.336,52.3264,52.336,13451.0
2024-11-26 15:00:00,54.12,54.13,54.11,54.13,42142.0,52.336,52.3457,52.3264,52.3457,42142.0
2024-11-26 15:05:00,54.12,54.14,54.11,54.12,62035.0,52.336,52.3554,52.3264,52.336,62035.0
2024-11-26 15:10:00,54.13,54.14,54.11,54.12,62828.0,52.3457,52.3554,52.3264,52.336,62828.0
2024-11-26 15:15:00,54.12,54.12,54.1,54.11,78736.0,52.336,52.336,52.3167,52.3264,78736.0
2024-11-26 15:20:00,54.11,54.11,54.07,54.09,109185.0,52.3264,52.3264,52.2877,52.307,109185.0
2024-11-26 15:25:00,54.09,54.09,54.08,54.09,34633.0,52.307,52.307,52.2974,52.307,34633.0
2024-11-26 15:30:00,54.09,54.09,54.07,54.08,79432.0,52.307,52.307,52.2877,52.2974,79432.0
2024-11-26 15:35:00,54.08,54.08,54.04,54.04,55810.0,52.2974,52.2974,52.2587,52.2587,55810.0
2024-11-26 15:40:00,54.05,54.08,54.04,54.07,69505.0,52.2684,52.2974,52.2587,52.2877,69505.0
2024-11-26 15:45:00,54.07,54.09,54.07,54.07,76944.0,52.2877,52.307,52.2877,52.2877,76944.0
2024-11-26 15:50:00,54.08,54.1,54.06,54.09,108311.0,52.2974,52.3167,52.278,52.307,108311.0
2024-11-26 15:55:00,54.09,54.11,54.07,54.09,242210.0,52.307,52.3264,52.2877,52.307,242210.0
2024-11-27 09:30:00,54.34,54.39,54.29,54.34,123365.0,52.5488,52.5971,52.5004,52.5488,123365.0
2024-11-27 09:35:00,54.35,54.37,54.31,54.35,75209.0,52.5585,52.5778,52.5198,52.5585,75209.0
2024-11-27 09:40:00,54.35,54.43,54.34,54.43,53288.0,52.5585,52.6358,52.5488,52.6358,53288.0
2024-11-27 09:45:00,54.43,54.44,54.39,54.4,103715.0,52.6358,52.6455,52.5971,52.6068,103715.0
2024-11-27 09:50:00,54.41,54.41,54.34,54.35,92295.0,52.6165,52.6165,52.5488,52.5585,92295.0
2024-11-27 09:55:00,54.35,54.35,54.32,54.34,470267.0,52.5585,52.5585,52.5295,52.5488,470267.0
2024-11-27 10:00:00,54.34,54.36,54.28,54.29,207008.0,52.5488,52.5681,52.4908,52.5004,207008.0
2024-11-27 10:05:00,54.28,54.29,54.25,54.27,93694.0,52.4908,52.5004,52.4618,52.4811,93694.0
2024-11-27 10:10:00,54.26,54.26,54.2,54.21,78292.0,52.4714,52.4714,52.4134,52.4231,78292.0
2024-11-27 10:15:00,54.21,54.22,54.17,54.22,93179.0,52.4231,52.4327,52.3844,52.4327,93179.0
2024-11-27 10:20:00,54.22,54.23,54.17,54.17,132574.0,52.4327,52.4424,52.3844,52.3844,132574.0
2024-11-27 10:25:00,54.16,54.17,54.11,54.12,203445.0,52.3747,52.3844,52.3264,52.336,203445.0
2024-11-27 10:30:00,54.12,54.12,54.09,54.1,136508.0,52.336,52.336,52.307,52.3167,136508.0
2024-11-27 10:35:00,54.11,54.12,54.04,54.05,99767.0,52.3264,52.336,52.2587,52.2684,99767.0
2024-11-27 10:40:00,54.05,54.12,54.04,54.11,101276.0,52.2684,52.336,52.2587,52.3264,101276.0
2024-11-27 10:45:00,54.12,54.13,54.1,54.12,77150.0,52.336,52.3457,52.3167,52.336,77150.0
2024-11-27 10:50:00,54.12,54.18,54.11,54.18,124222.0,52.336,52.3941,52.3264,52.3941,124222.0
2024-11-27 10:55:00,54.18,54.18,54.13,54.13,89191.0,52.3941,52.3941,52.3457,52.3457,89191.0
2024-11-27 11:00:00,54.14,54.14,54.09,54.11,116020.0,52.3554,52.3554,52.307,52.3264,116020.0
2024-11-27 11:05:00,54.1,54.13,54.09,54.12,82478.0,52.3167,52.3457,52.307,52.336,82478.0
2024-11-27 11:10:00,54.11,54.12,54.06,54.07,102276.0,52.3264,52.336,52.278,52.2877,102276.0
2024-11-27 11:15:00,54.07,54.08,54.04,54.05,110095.0,52.2877,52.2974,52.2587,52.2684,110095.0
2024-11-27 11:20:00,54.05,54.06,54.04,54.05,115999.0,52.2684,52.278,52.2587,52.2684,115999.0
2024-11-27 11:25:00,54.04,54.07,54.04,54.05,141291.0,52.2587,52.2877,52.2587,52.2684,141291.0
2024-11-27 11:30:00,54.04,54.08,54.03,54.07,114257.0,52.2587,52.2974,52.249,52.2877,114257.0
2024-11-27 11:35:00,54.07,54.11,54.07,54.11,150186.0,52.2877,52.3264,52.2877,52.3264,150186.0
2024-11-27 11:40:00,54.11,54.13,54.09,54.09,105506.0,52.3264,52.3457,52.307,52.307,105506.0
2024-11-27 11:45:00,54.1,54.1,54.02,54.05,163824.0,52.3167,52.3167,52.2393,52.2684,163824.0
2024-11-27 11:50:00,54.04,54.05,53.98,53.98,106528.0,52.2587,52.2684,52.2007,52.2007,106528.0
2024-11-27 11:55:00,53.98,54.0,53.97,53.98,72817.0,52.2007,52.22,52.191,52.2007,72817.0
2024-11-27 12:00:00,53.98,53.99,53.91,53.96,165816.0,52.2007,52.2103,52.133,52.1813,165816.0
2024-11-27 12:05:00,53.96,53.97,53.94,53.96,134946.0,52.1813,52.191,52.162,52.1813,134946.0
2024-11-27 12:10:00,53.96,54.02,53.95,54.0,77000.0,52.1813,52.2393,52.1716,52.22,77000.0
2024-11-27 12:15:00,54.0,54.03,53.98,54.03,133703.0,52.22,52.249,52.2007,52.249,133703.0
2024-11-27 12:20:00,54.03,54.04,54.0,54.03,87966.0,52.249,52.2587,52.22,52.249,87966.0
2024-11-27 12:25:00,54.03,54.05,54.02,54.02,69262.0,52.249,52.2684,52.2393,52.2393,69262.0
2024-11-27 12:30:00,54.03,54.03,54.0,54.01,83794.0,52.249,52.249,52.22,52.2297,83794.0
2024-11-27 12:35:00,54.01,54.03,54.0,54.03,132739.0,52.2297,52.249,52.22,52.249,132739.0
2024-11-27 12:40:00,54.03,54.05,54.02,54.02,147062.0,52.249,52.2684,52.2393,52.2393,147062.0
2024-11-27 12:45:00,54.02,54.07,54.02,54.05,94581.0,52.2393,52.2877,52.2393,52.2684,94581.0
2024-11-27 12:50:00,54.05,54.07,54.04,54.05,66841.0,52.2684,52.2877,52.2587,52.2684,66841.0
2024-11-27 12:55:00,54.05,54.06,54.03,54.05,58943.0,52.2684,52.278,52.249,52.2684,58943.0
2024-11-27 13:00:00,54.05,54.07,54.02,54.07,105410.0,52.2684,52.2877,52.2393,52.2877,105410.0
2024-11-27 13:05:00,54.07,54.08,54.06,54.08,75085.0,52.2877,52.2974,52.278,52.2974,75085.0
2024-11-27 13:10:00,54.08,54.1,54.07,54.1,134595.0,52.2974,52.3167,52.2877,52.3167,134595.0
2024-11-27 13:15:00,54.1,54.11,54.09,54.11,125865.0,52.3167,52.3264,52.307,52.3264,125865.0
2024-11-27 13:20:00,54.12,54.12,54.09,54.11,110450.0,52.336,52.336,52.307,52.3264,110450.0
2024-11-27 13:25:00,54.11,54.13,54.09,54.11,137938.0,52.3264,52.3457,52.307,52.3264,137938.0
2024-11-27 13:30:00,54.1,54.14,54.09,54.14,116618.0,52.3167,52.3554,52.307,52.3554,116618.0
2024-11-27 13:35:00,54.14,54.17,54.13,54.16,104363.0,52.3554,52.3844,52.3457,52.3747,104363.0
2024-11-27 13:40:00,54.16,54.16,54.13,54.14,73529.0,52.3747,52.3747,52.3457,52.3554,73529.0
2024-11-27 13:45:00,54.14,54.15,54.13,54.14,114729.0,52.3554,52.3651,52.3457,52.3554,114729.0
2024-11-27 13:50:00,54.14,54.16,54.13,54.14,90153.0,52.3554,52.3747,52.3457,52.3554,90153.0
2024-11-27 13:55:00,54.15,54.16,54.13,54.14,66903.0,52.3651,52.3747,52.3457,52.3554,66903.0
2024-11-27 14:00:00,54.14,54.14,54.1,54.13,130446.0,52.3554,52.3554,52.3167,52.3457,130446.0
2024-11-27 14:05:00,54.13,54.14,54.12,54.14,96310.0,52.3457,52.3554,52.336,52.3554,96310.0
2024-11-27 14:10:00,54.14,54.14,54.11,54.13,79189.0,52.3554,52.3554,52.3264,52.3457,79189.0
2024-11-27 14:15:00,54.13,54.13,54.1,54.1,117308.0,52.3457,52.3457,52.3167,52.3167,117308.0
2024-11-27 14:20:00,54.1,54.11,54.09,54.1,104932.0,52.3167,52.3264,52.307,52.3167,104932.0
2024-11-27 14:25:00,54.1,54.11,54.08,54.09,92003.0,52.3167,52.3264,52.2974,52.307,92003.0
2024-11-27 14:30:00,54.09,54.11,54.09,54.11,81750.0,52.307,52.3264,52.307,52.3264,81750.0
2024-11-27 14:35:00,54.11,54.12,54.09,54.12,91528.0,52.3264,52.336,52.307,52.336,91528.0
2024-11-27 14:40:00,54.12,54.14,54.12,54.14,76307.0,52.336,52.3554,52.336,52.3554,76307.0
2024-11-27 14:45:00,54.14,54.15,54.11,54.14,105319.0,52.3554,52.3651,52.3264,52.3554,105319.0
2024-11-27 14:50:00,54.15,54.15,54.13,54.13,126544.0,52.3651,52.3651,52.3457,52.3457,126544.0
2024-11-27 14:55:00,54.14,54.14,54.12,54.13,72596.0,52.3554,52.3554,52.336,52.3457,72596.0
2024-11-27 15:00:00,54.13,54.14,54.11,54.13,125673.0,52.3457,52.3554,52.3264,52.3457,125673.0
2024-11-27 15:05:00,54.13,54.14,54.12,54.14,112102.0,52.3457,52.3554,52.336,52.3554,112102.0
2024-11-27 15:10:00,54.14,54.14,54.11,54.11,145693.0,52.3554,52.3554,52.3264,52.3264,145693.0
2024-11-27 15:15:00,54.12,54.13,54.1,54.1,82102.0,52.336,52.3457,52.3167,52.3167,82102.0
2024-11-27 15:20:00,54.1,54.1,54.08,54.08,108785.0,52.3167,52.3167,52.2974,52.2974,108785.0
2024-11-27 15:25:00,54.09,54.11,54.08,54.11,103721.0,52.307,52.3264,52.2974,52.3264,103721.0
2024-11-27 15:30:00,54.1,54.11,54.09,54.11,112031.0,52.3167,52.3264,52.307,52.3264,112031.0
2024-11-27 15:35:00,54.1,54.11,54.08,54.09,107090.0,52.3167,52.3264,52.2974,52.307,107090.0
2024-11-27 15:40:00,54.08,54.09,54.06,54.08,117027.0,52.2974,52.307,52.278,52.2974,117027.0
2024-11-27 15:45:00,54.08,54.1,54.07,54.1,62840.0,52.2974,52.3167,52.2877,52.3167,62840.0
2024-11-27 15:50:00,54.1,54.12,54.09,54.11,321934.0,52.3167,52.336,52.307,52.3264,321934.0
2024-11-27 15:55:00,54.11,54.13,54.1,54.13,409157.0,52.3264,52.3457,52.3167,52.3457,409157.0
2024-11-29 09:30:00,53.71,53.75,53.68,53.73,137128.0,51.9396,51.9782,51.9105,51.9589,137128.0
2024-11-29 09:35:00,53.73,53.77,53.71,53.76,34283.0,51.9589,51.9976,51.9396,51.9879,34283.0
2024-11-29 09:40:00,53.75,53.75,53.7,53.72,38261.0,51.9782,51.9782,51.9299,51.9492,38261.0
2024-11-29 09:45:00,53.73,53.76,53.7,53.7,77616.0,51.9589,51.9879,51.9299,51.9299,77616.0
2024-11-29 09:50:00,53.7,53.78,53.7,53.78,66131.0,51.9299,52.0073,51.9299,52.0073,66131.0
2024-11-29 09:55:00,53.78,53.83,53.78,53.81,71018.0,52.0073,52.0556,52.0073,52.0363,71018.0
2024-11-29 10:00:00,53.81,53.87,53.8,53.86,205498.0,52.0363,52.0943,52.0266,52.0846,205498.0
2024-11-29 10:05:00,53.87,53.93,53.86,53.93,84272.0,52.0943,52.1523,52.0846,52.1523,84272.0
2024-11-29 10:10:00,53.93,54.01,53.93,54.0,377318.0,52.1523,52.2297,52.1523,52.22,377318.0
2024-11-29 10:15:00,54.01,54.01,53.96,53.99,97902.0,52.2297,52.2297,52.1813,52.2103,97902.0
2024-11-29 10:20:00,53.99,53.99,53.94,53.96,81499.0,52.2103,52.2103,52.162,52.1813,81499.0
2024-11-29 10:25:00,53.95,53.97,53.93,53.94,61806.0,52.1716,52.191,52.1523,52.162,61806.0
2024-11-29 10:30:00,53.94,54.02,53.93,54.02,54636.0,52.162,52.2393,52.1523,52.2393,54636.0
2024-11-29 10:35:00,54.02,54.05,53.99,54.05,44371.0,52.2393,52.2684,52.2103,52.2684,44371.0
2024-11-29 10:40:00,54.05,54.07,54.03,54.04,107900.0,52.2684,52.2877,52.249,52.2587,107900.0
2024-11-29 10:45:00,54.04,54.05,54.01,54.03,59067.0,52.2587,52.2684,52.2297,52.249,59067.0
2024-11-29 10:50:00,54.03,54.1,54.03,54.1,119356.0,52.249,52.3167,52.249,52.3167,119356.0
2024-11-29 10:55:00,54.1,54.16,54.09,54.13,87334.0,52.3167,52.3747,52.307,52.3457,87334.0
2024-11-29 11:00:00,54.14,54.17,54.13,54.16,205471.0,52.3554,52.3844,52.3457,52.3747,205471.0
2024-11-29 11:05:00,54.16,54.19,54.15,54.18,165058.0,52.3747,52.4037,52.3651,52.3941,165058.0
2024-11-29 11:10:00,54.17,54.2,54.16,54.19,193982.0,52.3844,52.4134,52.3747,52.4037,193982.0
2024-11-29 11:15:00,54.19,54.21,54.18,54.2,230802.0,52.4037,52.4231,52.3941,52.4134,230802.0
2024-11-29 11:20:00,54.2,54.21,54.18,54.2,291460.0,52.4134,52.4231,52.3941,52.4134,291460.0
2024-11-29 11:25:00,54.2,54.25,54.19,54.25,244987.0,52.4134,52.4618,52.4037,52.4618,244987.0
2024-11-29 11:30:00,54.25,54.25,54.22,54.23,299088.0,52.4618,52.4618,52.4327,52.4424,299088.0
2024-11-29 11:35:00,54.23,54.23,54.2,54.22,144045.0,52.4424,52.4424,52.4134,52.4327,144045.0
2024-11-29 11:40:00,54.22,54.24,54.21,54.22,75394.0,52.4327,52.4521,52.4231,52.4327,75394.0
2024-11-29 11:45:00,54.23,54.25,54.22,54.24,47282.0,52.4424,52.4618,52.4327,52.4521,47282.0
2024-11-29 11:50:00,54.25,54.27,54.23,54.27,110954.0,52.4618,52.4811,52.4424,52.4811,110954.0
2024-11-29 11:55:00,54.27,54.28,54.26,54.27,75329.0,52.4811,52.4908,52.4714,52.4811,75329.0
2024-11-29 12:00:00,54.27,54.29,54.26,54.27,48062.0,52.4811,52.5004,52.4714,52.4811,48062.0
2024-11-29 12:05:00,54.27,54.29,54.27,54.29,30439.0,52.4811,52.5004,52.4811,52.5004,30439.0
2024-11-29 12:10:00,54.29,54.29,54.25,54.26,63567.0,52.5004,52.5004,52.4618,52.4714,63567.0
2024-11-29 12:15:00,54.26,54.3,54.25,54.3,33049.0,52.4714,52.5101,52.4618,52.5101,33049.0
2024-11-29 12:20:00,54.3,54.3,54.26,54.26,79911.0,52.5101,52.5101,52.4714,52.4714,79911.0
2024-11-29 12:25:00,54.26,54.28,54.25,54.27,37990.0,52.4714,52.4908,52.4618,52.4811,37990.0
2024-11-29 12:30:00,54.27,54.29,54.26,54.29,49188.0,52.4811,52.5004,52.4714,52.5004,49188.0
2024-11-29 12:35:00,54.29,54.3,54.28,54.3,29533.0,52.5004,52.5101,52.4908,52.5101,29533.0
2024-11-29 12:40:00,54.3,54.3,54.29,54.3,28830.0,52.5101,52.5101,52.5004,52.5101,28830.0
2024-11-29 12:45:00,54.3,54.3,54.27,54.29,196850.0,52.5101,52.5101,52.4811,52.5004,196850.0
2024-11-29 12:50:00,54.28,54.29,54.27,54.29,324227.0,52.4908,52.5004,52.4811,52.5004,324227.0
2024-11-29 12:55:00,54.29,54.33,54.27,54.3,987320.0,52.5004,52.5391,52.4811,52.5101,987320.0
2024-12-02 09:30:00,54.34,54.39,54.34,54.38,386562.0,52.5488,52.5971,52.5488,52.5875,386562.0
2024-12-02 09:35:00,54.37,54.37,54.26,54.27,203500.0,52.5778,52.5778,52.4714,52.4811,203500.0
2024-12-02 09:40:00,54.27,54.27,54.23,54.24,49965.0,52.4811,52.4811,52.4424,52.4521,49965.0
2024-12-02 09:45:00,54.25,54.29,54.19,54.29,563690.0,52.4618,52.5004,52.4037,52.5004,563690.0
2024-12-02 09:50:00,54.29,54.3,54.25,54.27,115907.0,52.5004,52.5101,52.4618,52.4811,115907.0
2024-12-02 09:55:00,54.27,54.27,54.24,54.25,65360.0,52.4811,52.4811,52.4521,52.4618,65360.0
2024-12-02 10:00:00,54.26,54.29,54.21,54.25,119303.0,52.4714,52.5004,52.4231,52.4618,119303.0
2024-12-02 10:05:00,54.25,54.3,54.24,54.29,155568.0,52.4618,52.5101,52.4521,52.5004,155568.0
2024-12-02 10:10:00,54.28,54.3,54.27,54.28,103777.0,52.4908,52.5101,52.4811,52.4908,103777.0
2024-12-02 10:15:00,54.28,54.28,54.23,54.24,93914.0,52.4908,52.4908,52.4424,52.4521,93914.0
2024-12-02 10:20:00,54.24,54.28,54.22,54.26,338979.0,52.4521,52.4908,52.4327,52.4714,338979.0
2024-12-02 10:25:00,54.26,54.28,54.24,54.25,94548.0,52.4714,52.4908,52.4521,52.4618,94548.0
2024-12-02 10:30:00,54.24,54.25,54.2,54.23,148659.0,52.4521,52.4618,52.4134,52.4424,148659.0
2024-12-02 10:35:00,54.24,54.26,54.22,54.23,58472.0,52.4521,52.4714,52.4327,52.4424,58472.0
2024-12-02 10:40:00,54.23,54.25,54.21,54.21,49522.0,52.4424,52.4618,52.4231,52.4231,49522.0
2024-12-02 10:45:00,54.22,54.23,54.19,54.22,1120094.0,52.4327,52.4424,52.4037,52.4327,1120094.0
2024-12-02 10:50:00,54.22,54.22,54.17,54.18,90054.0,52.4327,52.4327,52.3844,52.3941,90054.0
2024-12-02 10:55:00,54.18,54.22,54.18,54.19,74059.0,52.3941,52.4327,52.3941,52.4037,74059.0
2024-12-02 11:00:00,54.2,54.21,54.16,54.18,54658.0,52.4134,52.4231,52.3747,52.3941,54658.0
2024-12-02 11:05:00,54.18,54.24,54.17,54.23,45751.0,52.3941,52.4521,52.3844,52.4424,45751.0
2024-12-02 11:10:00,54.24,54.25,54.22,54.25,45138.0,52.4521,52.4618,52.4327,52.4618,45138.0
2024-12-02 11:15:00,54.25,54.3,54.24,54.3,73301.0,52.4618,52.5101,52.4521,52.5101,73301.0
2024-12-02 11:20:00,54.3,54.33,54.29,54.32,65385.0,52.5101,52.5391,52.5004,52.5295,65385.0
2024-12-02 11:25:00,54.33,54.34,54.3,54.31,85094.0,52.5391,52.5488,52.5101,52.5198,85094.0
2024-12-02 11:30:00,54.32,54.33,54.29,54.3,21377.0,52.5295,52.5391,52.5004,52.5101,21377.0
2024-12-02 11:35:00,54.31,54.34,54.3,54.34,46249.0,52.5198,52.5488,52.5101,52.5488,46249.0
2024-12-02 11:40:00,54.34,54.35,54.32,54.33,45009.0,52.5488,52.5585,52.5295,52.5391,45009.0
2024-12-02 11:45:00,54.33,54.35,54.31,54.35,39933.0,52.5391,52.5585,52.5198,52.5585,39933.0
2024-12-02 11:50:00,54.35,54.36,54.3,54.31,103328.0,52.5585,52.5681,52.5101,52.5198,103328.0
2024-12-02 11:55:00,54.31,54.31,54.28,54.3,19825.0,52.5198,52.5198,52.4908,52.5101,19825.0
2024-12-02 12:00:00,54.3,54.31,54.28,54.3,15417.0,52.5101,52.5198,52.4908,52.5101,15417.0
2024-12-02 12:05:00,54.29,54.32,54.28,54.32,19520.0,52.5004,52.5295,52.4908,52.5295,19520.0
2024-12-02 12:10:00,54.32,54.35,54.31,54.35,372741.0,52.5295,52.5585,52.5198,52.5585,372741.0
2024-12-02 12:15:00,54.35,54.35,54.34,54.34,31708.0,52.5585,52.5585,52.5488,52.5488,31708.0
2024-12-02 12:20:00,54.35,54.37,54.33,54.36,75379.0,52.5585,52.5778,52.5391,52.5681,75379.0
2024-12-02 12:25:00,54.36,54.37,54.34,54.35,159516.0,52.5681,52.5778,52.5488,52.5585,159516.0
2024-12-02 12:30:00,54.34,54.34,54.32,54.34,21526.0,52.5488,52.5488,52.5295,52.5488,21526.0
2024-12-02 12:35:00,54.34,54.36,54.34,54.34,26070.0,52.5488,52.5681,52.5488,52.5488,26070.0
2024-12-02 12:40:00,54.35,54.37,54.34,54.36,47744.0,52.5585,52.5778,52.5488,52.5681,47744.0
2024-12-02 12:45:00,54.36,54.38,54.35,54.37,34097.0,52.5681,52.5875,52.5585,52.5778,34097.0
2024-12-02 12:50:00,54.38,54.38,54.36,54.38,122009.0,52.5875,52.5875,52.5681,52.5875,122009.0
2024-12-02 12:55:00,54.38,54.39,54.35,54.37,1744124.0,52.5875,52.5971,52.5585,52.5778,1744124.0
2024-12-02 13:00:00,54.36,54.39,54.35,54.38,44298.0,52.5681,52.5971,52.5585,52.5875,44298.0
2024-12-02 13:05:00,54.37,54.39,54.36,54.39,55014.0,52.5778,52.5971,52.5681,52.5971,55014.0
2024-12-02 13:10:00,54.39,54.4,54.38,54.39,143048.0,52.5971,52.6068,52.5875,52.5971,143048.0
2024-12-02 13:15:00,54.39,54.39,54.34,54.35,36304.0,52.5971,52.5971,52.5488,52.5585,36304.0
2024-12-02 13:20:00,54.35,54.37,54.34,54.35,36844.0,52.5585,52.5778,52.5488,52.5585,36844.0
2024-12-02 13:25:00,54.36,54.38,54.35,54.37,114721.0,52.5681,52.5875,52.5585,52.5778,114721.0
2024-12-02 13:30:00,54.36,54.37,54.35,54.35,61883.0,52.5681,52.5778,52.5585,52.5585,61883.0
2024-12-02 13:35:00,54.36,54.37,54.34,54.37,374232.0,52.5681,52.5778,52.5488,52.5778,374232.0
2024-12-02 13:40:00,54.37,54.38,54.36,54.37,57891.0,52.5778,52.5875,52.5681,52.5778,57891.0
2024-12-02 13:45:00,54.36,54.38,54.36,54.37,17959.0,52.5681,52.5875,52.5681,52.5778,17959.0
2024-12-02 13:50:00,54.37,54.38,54.36,54.38,66473.0,52.5778,52.5875,52.5681,52.5875,66473.0
2024-12-02 13:55:00,54.39,54.41,54.38,54.4,36975.0,52.5971,52.6165,52.5875,52.6068,36975.0
2024-12-02 14:00:00,54.4,54.42,54.39,54.41,34582.0,52.6068,52.6262,52.5971,52.6165,34582.0
2024-12-02 14:05:00,54.41,54.42,54.39,54.41,29795.0,52.6165,52.6262,52.5971,52.6165,29795.0
2024-12-02 14:10:00,54.41,54.41,54.38,54.39,179340.0,52.6165,52.6165,52.5875,52.5971,179340.0
2024-12-02 14:15:00,54.39,54.4,54.38,54.38,89541.0,52.5971,52.6068,52.5875,52.5875,89541.0
2024-12-02 14:20:00,54.38,54.38,54.36,54.38,102116.0,52.5875,52.5875,52.5681,52.5875,102116.0
2024-12-02 14:25:00,54.38,54.4,54.36,54.39,120376.0,52.5875,52.6068,52.5681,52.5971,120376.0
2024-12-02 14:30:00,54.4,54.4,54.39,54.4,73216.0,52.6068,52.6068,52.5971,52.6068,73216.0
2024-12-02 14:35:00,54.4,54.41,54.39,54.41,99664.0,52.6068,52.6165,52.5971,52.6165,99664.0
2024-12-02 14:40:00,54.41,54.42,54.4,54.42,102962.0,52.6165,52.6262,52.6068,52.6262,102962.0
2024-12-02 14:45:00,54.42,54.42,54.41,54.41,51722.0,52.6262,52.6262,52.6165,52.6165,51722.0
2024-12-02 14:50:00,54.42,54.42,54.39,54.4,75861.0,52.6262,52.6262,52.5971,52.6068,75861.0
2024-12-02 14:55:00,54.4,54.41,54.39,54.39,68411.0,52.6068,52.6165,52.5971,52.5971,68411.0
2024-12-02 15:00:00,54.4,54.4,54.37,54.38,66706.0,52.6068,52.6068,52.5778,52.5875,66706.0
2024-12-02 15:05:00,54.37,54.39,54.37,54.39,18953.0,52.5778,52.5971,52.5778,52.5971,18953.0
2024-12-02 15:10:00,54.39,54.39,54.38,54.39,48308.0,52.5971,52.5971,52.5875,52.5971,48308.0
2024-12-02 15:15:00,54.39,54.47,54.38,54.46,202352.0,52.5971,52.6745,52.5875,52.6648,202352.0
2024-12-02 15:20:00,54.47,54.48,54.45,54.46,27927.0,52.6745,52.6842,52.6552,52.6648,27927.0
2024-12-02 15:25:00,54.45,54.46,54.44,54.46,35975.0,52.6552,52.6648,52.6455,52.6648,35975.0
2024-12-02 15:30:00,54.46,54.47,54.45,54.46,55219.0,52.6648,52.6745,52.6552,52.6648,55219.0
2024-12-02 15:35:00,54.46,54.46,54.43,54.44,259149.0,52.6648,52.6648,52.6358,52.6455,259149.0
2024-12-02 15:40:00,54.44,54.45,54.42,54.44,184487.0,52.6455,52.6552,52.6262,52.6455,184487.0
2024-12-02 15:45:00,54.44,54.44,54.42,54.43,112674.0,52.6455,52.6455,52.6262,52.6358,112674.0
2024-12-02 15:50:00,54.43,54.46,54.41,54.41,157086.0,52.6358,52.6648,52.6165,52.6165,157086.0
2024-12-02 15:55:00,54.41,54.44,54.4,54.43,438492.0,52.6165,52.6455,52.6068,52.6358,438492.0
2024-12-03 09:30:00,54.3,54.38,54.27,54.33,96340.0,52.5101,52.5875,52.4811,52.5391,96340.0
2024-12-03 09:35:00,54.32,54.34,54.23,54.29,46484.0,52.5295,52.5488,52.4424,52.5004,46484.0
2024-12-03 09:40:00,54.29,54.31,54.25,54.3,51572.0,52.5004,52.5198,52.4618,52.5101,51572.0
2024-12-03 09:45:00,54.32,54.37,54.31,54.36,32569.0,52.5295,52.5778,52.5198,52.5681,32569.0
2024-12-03 09:50:00,54.37,54.37,54.32,54.32,42390.0,52.5778,52.5778,52.5295,52.5295,42390.0
2024-12-03 09:55:00,54.33,54.34,54.29,54.3,100413.0,52.5391,52.5488,52.5004,52.5101,100413.0
2024-12-03 10:00:00,54.3,54.3,54.16,54.25,258322.0,52.5101,52.5101,52.3747,52.4618,258322.0
2024-12-03 10:05:00,54.25,54.27,54.18,54.19,492405.0,52.4618,52.4811,52.3941,52.4037,492405.0
2024-12-03 10:10:00,54.2,54.2,54.09,54.1,113447.0,52.4134,52.4134,52.307,52.3167,113447.0
2024-12-03 10:15:00,54.1,54.13,54.07,54.08,120666.0,52.3167,52.3457,52.2877,52.2974,120666.0
2024-12-03 10:20:00,54.07,54.1,54.05,54.07,198320.0,52.2877,52.3167,52.2684,52.2877,198320.0
2024-12-03 10:25:00,54.07,54.08,54.02,54.05,271821.0,52.2877,52.2974,52.2393,52.2684,271821.0
2024-12-03 10:30:00,54.05,54.2,54.05,54.19,169223.0,52.2684,52.4134,52.2684,52.4037,169223.0
2024-12-03 10:35:00,54.2,54.26,54.19,54.2,214066.0,52.4134,52.4714,52.4037,52.4134,214066.0
2024-12-03 10:40:00,54.19,54.22,54.14,54.21,87561.0,52.4037,52.4327,52.3554,52.4231,87561.0
2024-12-03 10:45:00,54.21,54.26,54.18,54.26,103752.0,52.4231,52.4714,52.3941,52.4714,103752.0
2024-12-03 10:50:00,54.27,54.31,54.25,54.29,103911.0,52.4811,52.5198,52.4618,52.5004,103911.0
2024-12-03 10:55:00,54.28,54.29,54.25,54.27,39150.0,52.4908,52.5004,52.4618,52.4811,39150.0
2024-12-03 11:00:00,54.27,54.47,54.25,54.41,320469.0,52.4811,52.6745,52.4618,52.6165,320469.0
2024-12-03 11:05:00,54.41,54.45,54.39,54.43,72289.0,52.6165,52.6552,52.5971,52.6358,72289.0
2024-12-03 11:10:00,54.43,54.46,54.42,54.46,28394.0,52.6358,52.6648,52.6262,52.6648,28394.0
2024-12-03 11:15:00,54.46,54.54,54.45,54.52,165485.0,52.6648,52.7422,52.6552,52.7229,165485.0
2024-12-03 11:20:00,54.53,54.53,54.45,54.47,58290.0,52.7325,52.7325,52.6552,52.6745,58290.0
2024-12-03 11:25:00,54.47,54.51,54.47,54.51,34459.0,52.6745,52.7132,52.6745,52.7132,34459.0
2024-12-03 11:30:00,54.51,54.51,54.46,54.48,50485.0,52.7132,52.7132,52.6648,52.6842,50485.0
2024-12-03 11:35:00,54.48,54.48,54.4,54.4,61696.0,52.6842,52.6842,52.6068,52.6068,61696.0
2024-12-03 11:40:00,54.41,54.43,54.33,54.34,183469.0,52.6165,52.6358,52.5391,52.5488,183469.0
2024-12-03 11:45:00,54.34,54.36,54.3,54.36,144099.0,52.5488,52.5681,52.5101,52.5681,144099.0
2024-12-03 11:50:00,54.37,54.42,54.36,54.42,81596.0,52.5778,52.6262,52.5681,52.6262,81596.0
2024-12-03 11:55:00,54.41,54.43,54.39,54.4,55415.0,52.6165,52.6358,52.5971,52.6068,55415.0
2024-12-03 12:00:00,54.4,54.44,54.39,54.42,20542.0,52.6068,52.6455,52.5971,52.6262,20542.0
2024-12-03 12:05:00,54.42,54.44,54.4,54.44,72968.0,52.6262,52.6455,52.6068,52.6455,72968.0
2024-12-03 12:10:00,54.43,54.45,54.43,54.45,38456.0,52.6358,52.6552,52.6358,52.6552,38456.0
2024-12-03 12:15:00,54.45,54.48,54.44,54.47,23840.0,52.6552,52.6842,52.6455,52.6745,23840.0
2024-12-03 12:20:00,54.47,54.48,54.46,54.47,51543.0,52.6745,52.6842,52.6648,52.6745,51543.0
2024-12-03 12:25:00,54.47,54.48,54.45,54.47,48724.0,52.6745,52.6842,52.6552,52.6745,48724.0
2024-12-03 12:30:00,54.47,54.5,54.46,54.5,70107.0,52.6745,52.7035,52.6648,52.7035,70107.0
2024-12-03 12:35:00,54.5,54.5,54.47,54.48,56051.0,52.7035,52.7035,52.6745,52.6842,56051.0
2024-12-03 12:40:00,54.48,54.49,54.45,54.47,52189.0,52.6842,52.6938,52.6552,52.6745,52189.0
2024-12-03 12:45:00,54.47,54.5,54.46,54.5,93131.0,52.6745,52.7035,52.6648,52.7035,93131.0
2024-12-03 12:50:00,54.5,54.54,54.49,54.54,120743.0,52.7035,52.7422,52.6938,52.7422,120743.0
2024-12-03 12:55:00,54.54,54.55,54.52,54.53,42740.0,52.7422,52.7519,52.7229,52.7325,42740.0
2024-12-03 13:00:00,54.53,54.54,54.51,54.52,66154.0,52.7325,52.7422,52.7132,52.7229,66154.0
2024-12-03 13:05:00,54.52,54.53,54.51,54.51,132046.0,52.7229,52.7325,52.7132,52.7132,132046.0
2024-12-03 13:10:00,54.52,54.53,54.49,54.52,83957.0,52.7229,52.7325,52.6938,52.7229,83957.0
2024-12-03 13:15:00,54.52,54.53,54.51,54.53,55571.0,52.7229,52.7325,52.7132,52.7325,55571.0
2024-12-03 13:20:00,54.53,54.56,54.52,54.56,56041.0,52.7325,52.7615,52.7229,52.7615,56041.0
2024-12-03 13:25:00,54.55,54.56,54.53,54.54,47883.0,52.7519,52.7615,52.7325,52.7422,47883.0
2024-12-03 13:30:00,54.53,54.55,54.52,54.53,21839.0,52.7325,52.7519,52.7229,52.7325,21839.0
2024-12-03 13:35:00,54.54,54.56,54.53,54.54,56835.0,52.7422,52.7615,52.7325,52.7422,56835.0
2024-12-03 13:40:00,54.55,54.55,54.52,54.52,76935.0,52.7519,52.7519,52.7229,52.7229,76935.0
2024-12-03 13:45:00,54.53,54.54,54.52,54.54,20270.0,52.7325,52.7422,52.7229,52.7422,20270.0
2024-12-03 13:50:00,54.54,54.57,54.53,54.57,46378.0,52.7422,52.7712,52.7325,52.7712,46378.0
2024-12-03 13:55:00,54.57,54.57,54.56,54.57,18796.0,52.7712,52.7712,52.7615,52.7712,18796.0
2024-12-03 14:00:00,54.56,54.57,54.53,54.54,20366.0,52.7615,52.7712,52.7325,52.7422,20366.0
2024-12-03 14:05:00,54.55,54.55,54.52,54.53,22913.0,52.7519,52.7519,52.7229,52.7325,22913.0
2024-12-03 14:10:00,54.54,54.54,54.5,54.52,57637.0,52.7422,52.7422,52.7035,52.7229,57637.0
2024-12-03 14:15:00,54.52,54.53,54.5,54.53,37518.0,52.7229,52.7325,52.7035,52.7325,37518.0
2024-12-03 14:20:00,54.53,54.53,54.5,54.5,22180.0,52.7325,52.7325,52.7035,52.7035,22180.0
2024-12-03 14:25:00,54.5,54.57,54.49,54.56,110390.0,52.7035,52.7712,52.6938,52.7615,110390.0
2024-12-03 14:30:00,54.56,54.6,54.56,54.58,37972.0,52.7615,52.8002,52.7615,52.7809,37972.0
2024-12-03 14:35:00,54.57,54.58,54.55,54.56,41582.0,52.7712,52.7809,52.7519,52.7615,41582.0
2024-12-03 14:40:00,54.57,54.58,54.55,54.55,25766.0,52.7712,52.7809,52.7519,52.7519,25766.0
2024-12-03 14:45:00,54.55,54.56,54.54,54.55,47439.0,52.7519,52.7615,52.7422,52.7519,47439.0
2024-12-03 14:50:00,54.55,54.56,54.53,54.54,44477.0,52.7519,52.7615,52.7325,52.7422,44477.0
2024-12-03 14:55:00,54.53,54.55,54.5,54.51,25532.0,52.7325,52.7519,52.7035,52.7132,25532.0
2024-12-03 15:00:00,54.51,54.53,54.5,54.52,47496.0,52.7132,52.7325,52.7035,52.7229,47496.0
2024-12-03 15:05:00,54.53,54.54,54.52,54.54,27789.0,52.7325,52.7422,52.7229,52.7422,27789.0
2024-12-03 15:10:00,54.54,54.54,54.52,54.54,67294.0,52.7422,52.7422,52.7229,52.7422,67294.0
2024-12-03 15:15:00,54.54,54.54,54.51,54.52,34781.0,52.7422,52.7422,52.7132,52.7229,34781.0
2024-12-03 15:20:00,54.52,54.55,54.51,54.55,51516.0,52.7229,52.7519,52.7132,52.7519,51516.0
2024-12-03 15:25:00,54.55,54.56,54.54,54.55,40664.0,52.7519,52.7615,52.7422,52.7519,40664.0
2024-12-03 15:30:00,54.55,54.55,54.52,54.53,83966.0,52.7519,52.7519,52.7229,52.7325,83966.0
2024-12-03 15:35:00,54.53,54.53,54.5,54.51,48987.0,52.7325,52.7325,52.7035,52.7132,48987.0
2024-12-03 15:40:00,54.51,54.52,54.49,54.51,71054.0,52.7132,52.7229,52.6938,52.7132,71054.0
2024-12-03 15:45:00,54.51,54.52,54.5,54.51,43098.0,52.7132,52.7229,52.7035,52.7132,43098.0
2024-12-03 15:50:00,54.51,54.54,54.5,54.52,79804.0,52.7132,52.7422,52.7035,52.7229,79804.0
2024-12-03 15:55:00,54.53,54.59,54.52,54.59,212754.0,52.7325,52.7906,52.7229,52.7906,212754.0
2024-12-04 09:30:00,54.77,54.82,54.64,54.68,214580.0,52.9646,53.013,52.8389,52.8776,214580.0
2024-12-04 09:35:00,54.67,54.68,54.63,54.64,463542.0,52.8679,52.8776,52.8292,52.8389,463542.0
2024-12-04 09:40:00,54.64,54.66,54.62,54.63,108698.0,52.8389,52.8582,52.8196,52.8292,108698.0
2024-12-04 09:45:00,54.63,54.64,54.6,54.64,73331.0,52.8292,52.8389,52.8002,52.8389,73331.0
2024-12-04 09:50:00,54.64,54.64,54.59,54.61,79153.0,52.8389,52.8389,52.7906,52.8099,79153.0
2024-12-04 09:55:00,54.6,54.61,54.58,54.59,228999.0,52.8002,52.8099,52.7809,52.7906,228999.0
2024-12-04 10:00:00,54.58,54.62,54.57,54.61,102492.0,52.7809,52.8196,52.7712,52.8099,102492.0
2024-12-04 10:05:00,54.62,54.64,54.6,54.61,53129.0,52.8196,52.8389,52.8002,52.8099,53129.0
2024-12-04 10:10:00,54.61,54.65,54.6,54.63,52623.0,52.8099,52.8486,52.8002,52.8292,52623.0
2024-12-04 10:15:00,54.62,54.63,54.57,54.61,63191.0,52.8196,52.8292,52.7712,52.8099,63191.0
2024-12-04 10:20:00,54.62,54.66,54.61,54.65,69084.0,52.8196,52.8582,52.8099,52.8486,69084.0
2024-12-04 10:25:00,54.65,54.7,54.64,54.67,78393.0,52.8486,52.8969,52.8389,52.8679,78393.0
2024-12-04 10:30:00,54.68,54.69,54.65,54.66,48843.0,52.8776,52.8873,52.8486,52.8582,48843.0
2024-12-04 10:35:00,54.67,54.71,54.67,54.7,71075.0,52.8679,52.9066,52.8679,52.8969,71075.0
2024-12-04 10:40:00,54.71,54.74,54.71,54.72,33395.0,52.9066,52.9356,52.9066,52.9163,33395.0
2024-12-04 10:45:00,54.73,54.75,54.63,54.66,343384.0,52.9259,52.9453,52.8292,52.8582,343384.0
2024-12-04 10:50:00,54.66,54.72,54.65,54.71,135321.0,52.8582,52.9163,52.8486,52.9066,135321.0
2024-12-04 10:55:00,54.71,54.72,54.69,54.72,49317.0,52.9066,52.9163,52.8873,52.9163,49317.0
2024-12-04 11:00:00,54.72,54.73,54.7,54.71,55161.0,52.9163,52.9259,52.8969,52.9066,55161.0
2024-12-04 11:05:00,54.71,54.72,54.69,54.7,41269.0,52.9066,52.9163,52.8873,52.8969,41269.0
2024-12-04 11:10:00,54.7,54.72,54.68,54.68,56849.0,52.8969,52.9163,52.8776,52.8776,56849.0
2024-12-04 11:15:00,54.68,54.68,54.65,54.66,37222.0,52.8776,52.8776,52.8486,52.8582,37222.0
2024-12-04 11:20:00,54.66,54.72,54.66,54.71,36255.0,52.8582,52.9163,52.8582,52.9066,36255.0
2024-12-04 11:25:00,54.71,54.73,54.7,54.73,27587.0,52.9066,52.9259,52.8969,52.9259,27587.0
2024-12-04 11:30:00,54.73,54.75,54.72,54.74,22291.0,52.9259,52.9453,52.9163,52.9356,22291.0
2024-12-04 11:35:00,54.73,54.74,54.71,54.72,15159.0,52.9259,52.9356,52.9066,52.9163,15159.0
2024-12-04 11:40:00,54.73,54.74,54.7,54.72,30660.0,52.9259,52.9356,52.8969,52.9163,30660.0
2024-12-04 11:45:00,54.72,54.73,54.71,54.72,23633.0,52.9163,52.9259,52.9066,52.9163,23633.0
2024-12-04 11:50:00,54.72,54.73,54.71,54.73,103112.0,52.9163,52.9259,52.9066,52.9259,103112.0
2024-12-04 11:55:00,54.73,54.75,54.73,54.75,39689.0,52.9259,52.9453,52.9259,52.9453,39689.0
2024-12-04 12:00:00,54.75,54.75,54.72,54.73,30176.0,52.9453,52.9453,52.9163,52.9259,30176.0
2024-12-04 12:05:00,54.73,54.75,54.72,54.73,21819.0,52.9259,52.9453,52.9163,52.9259,21819.0
2024-12-04 12:10:00,54.72,54.74,54.71,54.74,58082.0,52.9163,52.9356,52.9066,52.9356,58082.0
2024-12-04 12:15:00,54.74,54.76,54.73,54.75,51443.0,52.9356,52.9549,52.9259,52.9453,51443.0
2024-12-04 12:20:00,54.75,54.76,54.72,54.76,46679.0,52.9453,52.9549,52.9163,52.9549,46679.0
2024-12-04 12:25:00,54.76,54.76,54.72,54.73,25541.0,52.9549,52.9549,52.9163,52.9259,25541.0
2024-12-04 12:30:00,54.73,54.73,54.71,54.72,35067.0,52.9259,52.9259,52.9066,52.9163,35067.0
2024-12-04 12:35:00,54.72,54.75,54.71,54.74,26465.0,52.9163,52.9453,52.9066,52.9356,26465.0
2024-12-04 12:40:00,54.73,54.74,54.71,54.73,21784.0,52.9259,52.9356,52.9066,52.9259,21784.0
2024-12-04 12:45:00,54.73,54.78,54.73,54.77,85934.0,52.9259,52.9743,52.9259,52.9646,85934.0
2024-12-04 12:50:00,54.77,54.8,54.77,54.79,37933.0,52.9646,52.9936,52.9646,52.984,37933.0
2024-12-04 12:55:00,54.79,54.8,54.78,54.78,12215.0,52.984,52.9936,52.9743,52.9743,12215.0
2024-12-04 13:00:00,54.79,54.79,54.77,54.78,27891.0,52.984,52.984,52.9646,52.9743,27891.0
2024-12-04 13:05:00,54.77,54.78,54.76,54.76,13911.0,52.9646,52.9743,52.9549,52.9549,13911.0
2024-12-04 13:10:00,54.77,54.77,54.74,54.74,39573.0,52.9646,52.9646,52.9356,52.9356,39573.0
2024-12-04 13:15:00,54.73,54.74,54.71,54.71,68864.0,52.9259,52.9356,52.9066,52.9066,68864.0
2024-12-04 13:20:00,54.71,54.71,54.69,54.7,43997.0,52.9066,52.9066,52.8873,52.8969,43997.0
2024-12-04 13:25:00,54.7,54.7,54.68,54.68,19091.0,52.8969,52.8969,52.8776,52.8776,19091.0
2024-12-04 13:30:00,54.69,54.69,54.64,54.67,36965.0,52.8873,52.8873,52.8389,52.8679,36965.0
2024-12-04 13:35:00,54.67,54.69,54.66,54.69,29814.0,52.8679,52.8873,52.8582,52.8873,29814.0
2024-12-04 13:40:00,54.7,54.71,54.68,54.68,12789.0,52.8969,52.9066,52.8776,52.8776,12789.0
2024-12-04 13:45:00,54.69,54.71,54.69,54.69,17764.0,52.8873,52.9066,52.8873,52.8873,17764.0
2024-12-04 13:50:00,54.7,54.72,54.69,54.71,95666.0,52.8969,52.9163,52.8873,52.9066,95666.0
2024-12-04 13:55:00,54.71,54.75,54.7,54.7,51848.0,52.9066,52.9453,52.8969,52.8969,51848.0
2024-12-04 14:00:00,54.7,54.71,54.68,54.71,90471.0,52.8969,52.9066,52.8776,52.9066,90471.0
2024-12-04 14:05:00,54.71,54.74,54.71,54.73,44712.0,52.9066,52.9356,52.9066,52.9259,44712.0
2024-12-04 14:10:00,54.74,54.75,54.74,54.75,19746.0,52.9356,52.9453,52.9356,52.9453,19746.0
2024-12-04 14:15:00,54.75,54.76,54.74,54.76,42305.0,52.9453,52.9549,52.9356,52.9549,42305.0
2024-12-04 14:20:00,54.75,54.77,54.75,54.76,283346.0,52.9453,52.9646,52.9453,52.9549,283346.0
2024-12-04 14:25:00,54.75,54.75,54.7,54.73,25941.0,52.9453,52.9453,52.8969,52.9259,25941.0
2024-12-04 14:30:00,54.73,54.75,54.73,54.73,78640.0,52.9259,52.9453,52.9259,52.9259,78640.0
2024-12-04 14:35:00,54.73,54.74,54.7,54.72,65173.0,52.9259,52.9356,52.8969,52.9163,65173.0
2024-12-04 14:40:00,54.72,54.72,54.71,54.72,56589.0,52.9163,52.9163,52.9066,52.9163,56589.0
2024-12-04 14:45:00,54.72,54.72,54.71,54.72,35255.0,52.9163,52.9163,52.9066,52.9163,35255.0
2024-12-04 14:50:00,54.71,54.73,54.7,54.71,60209.0,52.9066,52.9259,52.8969,52.9066,60209.0
2024-12-04 14:55:00,54.71,54.72,54.7,54.72,35742.0,52.9066,52.9163,52.8969,52.9163,35742.0
2024-12-04 15:00:00,54.71,54.71,54.7,54.7,23198.0,52.9066,52.9066,52.8969,52.8969,23198.0
2024-12-04 15:05:00,54.7,54.73,54.7,54.72,20358.0,52.8969,52.9259,52.8969,52.9163,20358.0
2024-12-04 15:10:00,54.73,54.73,54.7,54.72,44451.0,52.9259,52.9259,52.8969,52.9163,44451.0
2024-12-04 15:15:00,54.71,54.72,54.7,54.71,62634.0,52.9066,52.9163,52.8969,52.9066,62634.0
2024-12-04 15:20:00,54.71,54.73,54.7,54.7,44839.0,52.9066,52.9259,52.8969,52.8969,44839.0
2024-12-04 15:25:00,54.71,54.72,54.7,54.72,37392.0,52.9066,52.9163,52.8969,52.9163,37392.0
2024-12-04 15:30:00,54.72,54.73,54.71,54.72,70476.0,52.9163,52.9259,52.9066,52.9163,70476.0
2024-12-04 15:35:00,54.72,54.72,54.7,54.7,62472.0,52.9163,52.9163,52.8969,52.8969,62472.0
2024-12-04 15:40:00,54.7,54.73,54.7,54.72,87789.0,52.8969,52.9259,52.8969,52.9163,87789.0
2024-12-04 15:45:00,54.72,54.73,54.7,54.72,72527.0,52.9163,52.9259,52.8969,52.9163,72527.0
2024-12-04 15:50:00,54.73,54.74,54.72,54.73,52726.0,52.9259,52.9356,52.9163,52.9259,52726.0
2024-12-04 15:55:00,54.73,54.74,54.7,54.71,308395.0,52.9259,52.9356,52.8969,52.9066,308395.0
2024-12-05 09:30:00,54.93,55.04,54.91,55.02,170048.0,53.1193,53.2257,53.1,53.2064,170048.0
2024-12-05 09:35:00,55.03,55.05,55.02,55.04,252649.0,53.216,53.2354,53.2064,53.2257,252649.0
2024-12-05 09:40:00,55.03,55.08,55.03,55.07,74137.0,53.216,53.2644,53.216,53.2547,74137.0
2024-12-05 09:45:00,55.07,55.07,55.04,55.05,140152.0,53.2547,53.2547,53.2257,53.2354,140152.0
2024-12-05 09:50:00,55.05,55.07,55.03,55.04,67250.0,53.2354,53.2547,53.216,53.2257,67250.0
2024-12-05 09:55:00,55.04,55.06,55.02,55.03,950503.0,53.2257,53.2451,53.2064,53.216,950503.0
2024-12-05 10:00:00,55.02,55.09,55.01,55.08,135825.0,53.2064,53.2741,53.1967,53.2644,135825.0
2024-12-05 10:05:00,55.08,55.1,55.06,55.06,85801.0,53.2644,53.2837,53.2451,53.2451,85801.0
2024-12-05 10:10:00,55.06,55.07,55.01,55.02,60230.0,53.2451,53.2547,53.1967,53.2064,60230.0
2024-12-05 10:15:00,55.02,55.05,55.01,55.05,93632.0,53.2064,53.2354,53.1967,53.2354,93632.0
2024-12-05 10:20:00,55.04,55.04,55.02,55.03,120612.0,53.2257,53.2257,53.2064,53.216,120612.0
2024-12-05 10:25:00,55.03,55.05,55.0,55.01,101879.0,53.216,53.2354,53.187,53.1967,101879.0
2024-12-05 10:30:00,55.01,55.02,54.98,55.01,44995.0,53.1967,53.2064,53.1677,53.1967,44995.0
2024-12-05 10:35:00,55.01,55.02,54.99,54.99,114300.0,53.1967,53.2064,53.1774,53.1774,114300.0
2024-12-05 10:40:00,55.0,55.01,54.96,54.97,27704.0,53.187,53.1967,53.1484,53.158,27704.0
2024-12-05 10:45:00,54.98,55.0,54.98,54.98,50576.0,53.1677,53.187,53.1677,53.1677,50576.0
2024-12-05 10:50:00,54.98,55.01,54.97,55.01,29983.0,53.1677,53.1967,53.158,53.1967,29983.0
2024-12-05 10:55:00,55.0,55.02,54.99,55.0,23303.0,53.187,53.2064,53.1774,53.187,23303.0
2024-12-05 11:00:00,55.01,55.04,55.0,55.02,83667.0,53.1967,53.2257,53.187,53.2064,83667.0
2024-12-05 11:05:00,55.02,55.05,55.01,55.04,53618.0,53.2064,53.2354,53.1967,53.2257,53618.0
2024-12-05 11:10:00,55.03,55.04,55.02,55.03,20458.0,53.216,53.2257,53.2064,53.216,20458.0
2024-12-05 11:15:00,55.02,55.04,55.01,55.04,11237.0,53.2064,53.2257,53.1967,53.2257,11237.0
2024-12-05 11:20:00,55.03,55.05,55.03,55.05,22322.0,53.216,53.2354,53.216,53.2354,22322.0
2024-12-05 11:25:00,55.04,55.07,55.04,55.07,19167.0,53.2257,53.2547,53.2257,53.2547,19167.0
2024-12-05 11:30:00,55.07,55.09,55.06,55.08,32793.0,53.2547,53.2741,53.2451,53.2644,32793.0
2024-12-05 11:35:00,55.08,55.08,55.05,55.07,32912.0,53.2644,53.2644,53.2354,53.2547,32912.0
2024-12-05 11:40:00,55.06,55.07,55.05,55.06,37108.0,53.2451,53.2547,53.2354,53.2451,37108.0
2024-12-05 11:45:00,55.06,55.07,55.05,55.07,10607.0,53.2451,53.2547,53.2354,53.2547,10607.0
2024-12-05 11:50:00,55.07,55.09,55.06,55.08,84082.0,53.2547,53.2741,53.2451,53.2644,84082.0
2024-12-05 11:55:00,55.08,55.1,55.07,55.1,25318.0,53.2644,53.2837,53.2547,53.2837,25318.0
2024-12-05 12:00:00,55.1,55.1,55.07,55.08,14540.0,53.2837,53.2837,53.2547,53.2644,14540.0
2024-12-05 12:05:00,55.08,55.09,55.07,55.09,30604.0,53.2644,53.2741,53.2547,53.2741,30604.0
2024-12-05 12:10:00,55.09,55.1,55.06,55.08,39292.0,53.2741,53.2837,53.2451,53.2644,39292.0
2024-12-05 12:15:00,55.08,55.09,55.07,55.08,41332.0,53.2644,53.2741,53.2547,53.2644,41332.0
2024-12-05 12:20:00,55.08,55.08,55.04,55.05,33017.0,53.2644,53.2644,53.2257,53.2354,33017.0
2024-12-05 12:25:00,55.05,55.05,55.03,55.03,12162.0,53.2354,53.2354,53.216,53.216,12162.0
2024-12-05 12:30:00,55.04,55.04,55.02,55.04,14932.0,53.2257,53.2257,53.2064,53.2257,14932.0
2024-12-05 12:35:00,55.04,55.04,55.03,55.04,10330.0,53.2257,53.2257,53.216,53.2257,10330.0
2024-12-05 12:40:00,55.04,55.05,55.02,55.05,20799.0,53.2257,53.2354,53.2064,53.2354,20799.0
2024-12-05 12:45:00,55.04,55.06,55.04,55.05,17718.0,53.2257,53.2451,53.2257,53.2354,17718.0
2024-12-05 12:50:00,55.05,55.07,55.05,55.07,14281.0,53.2354,53.2547,53.2354,53.2547,14281.0
2024-12-05 12:55:00,55.06,55.07,55.04,55.05,14300.0,53.2451,53.2547,53.2257,53.2354,14300.0
2024-12-05 13:00:00,55.06,55.06,55.04,55.05,11097.0,53.2451,53.2451,53.2257,53.2354,11097.0
2024-12-05 13:05:00,55.05,55.05,55.02,55.03,82382.0,53.2354,53.2354,53.2064,53.216,82382.0
2024-12-05 13:10:00,55.03,55.03,55.02,55.02,13862.0,53.216,53.216,53.2064,53.2064,13862.0
2024-12-05 13:15:00,55.03,55.04,55.0,55.01,52087.0,53.216,53.2257,53.187,53.1967,52087.0
2024-12-05 13:20:00,55.0,55.0,54.94,54.95,47183.0,53.187,53.187,53.129,53.1387,47183.0
2024-12-05 13:25:00,54.95,54.97,54.94,54.96,15352.0,53.1387,53.158,53.129,53.1484,15352.0
2024-12-05 13:30:00,54.95,54.98,54.94,54.98,22140.0,53.1387,53.1677,53.129,53.1677,22140.0
2024-12-05 13:35:00,54.97,55.02,54.97,55.02,119354.0,53.158,53.2064,53.158,53.2064,119354.0
2024-12-05 13:40:00,55.02,55.03,55.01,55.03,14124.0,53.2064,53.216,53.1967,53.216,14124.0
2024-12-05 13:45:00,55.03,55.04,55.01,55.02,18057.0,53.216,53.2257,53.1967,53.2064,18057.0
2024-12-05 13:50:00,55.02,55.02,54.99,55.0,36943.0,53.2064,53.2064,53.1774,53.187,36943.0
2024-12-05 13:55:00,55.01,55.01,54.98,55.01,41692.0,53.1967,53.1967,53.1677,53.1967,41692.0
2024-12-05 14:00:00,55.01,55.02,54.98,55.0,77856.0,53.1967,53.2064,53.1677,53.187,77856.0
2024-12-05 14:05:00,55.0,55.03,54.99,55.03,20710.0,53.187,53.216,53.1774,53.216,20710.0
2024-12-05 14:10:00,55.03,55.03,55.01,55.02,44588.0,53.216,53.216,53.1967,53.2064,44588.0
2024-12-05 14:15:00,55.03,55.03,55.02,55.03,18414.0,53.216,53.216,53.2064,53.216,18414.0
2024-12-05 14:20:00,55.02,55.05,55.02,55.05,53903.0,53.2064,53.2354,53.2064,53.2354,53903.0
2024-12-05 14:25:00,55.05,55.05,55.01,55.02,71426.0,53.2354,53.2354,53.1967,53.2064,71426.0
2024-12-05 14:30:00,55.02,55.03,55.01,55.03,49427.0,53.2064,53.216,53.1967,53.216,49427.0
2024-12-05 14:35:00,55.02,55.05,55.02,55.04,45431.0,53.2064,53.2354,53.2064,53.2257,45431.0
2024-12-05 14:40:00,55.04,55.04,55.02,55.02,20400.0,53.2257,53.2257,53.2064,53.2064,20400.0
2024-12-05 14:45:00,55.02,55.04,55.02,55.03,17669.0,53.2064,53.2257,53.2064,53.216,17669.0
2024-12-05 14:50:00,55.04,55.05,55.03,55.05,27403.0,53.2257,53.2354,53.216,53.2354,27403.0
2024-12-05 14:55:00,55.05,55.06,55.04,55.05,45249.0,53.2354,53.2451,53.2257,53.2354,45249.0
2024-12-05 15:00:00,55.05,55.05,55.03,55.03,49596.0,53.2354,53.2354,53.216,53.216,49596.0
2024-12-05 15:05:00,55.03,55.05,55.03,55.05,25046.0,53.216,53.2354,53.216,53.2354,25046.0
2024-12-05 15:10:00,55.05,55.05,55.03,55.04,47741.0,53.2354,53.2354,53.216,53.2257,47741.0
2024-12-05 15:15:00,55.04,55.04,55.03,55.03,18932.0,53.2257,53.2257,53.216,53.216,18932.0
2024-12-05 15:20:00,55.04,55.05,55.03,55.05,63495.0,53.2257,53.2354,53.216,53.2354,63495.0
2024-12-05 15:25:00,55.05,55.05,55.03,55.04,33292.0,53.2354,53.2354,53.216,53.2257,33292.0
2024-12-05 15:30:00,55.04,55.04,55.01,55.03,61984.0,53.2257,53.2257,53.1967,53.216,61984.0
2024-12-05 15:35:00,55.03,55.04,55.02,55.03,31191.0,53.216,53.2257,53.2064,53.216,31191.0
2024-12-05 15:40:00,55.03,55.04,55.02,55.04,47195.0,53.216,53.2257,53.2064,53.2257,47195.0
2024-12-05 15:45:00,55.04,55.04,55.03,55.04,28134.0,53.2257,53.2257,53.216,53.2257,28134.0
2024-12-05 15:50:00,55.04,55.04,55.01,55.02,78436.0,53.2257,53.2257,53.1967,53.2064,78436.0
2024-12-05 15:55:00,55.02,55.04,55.01,55.04,195334.0,53.2064,53.2257,53.1967,53.2257,195334.0
2024-12-06 09:30:00,55.32,55.32,55.11,55.18,148572.0,53.4965,53.4965,53.2934,53.3611,148572.0
2024-12-06 09:35:00,55.17,55.18,55.1,55.13,71238.0,53.3514,53.3611,53.2837,53.3128,71238.0
2024-12-06 09:40:00,55.11,55.11,55.04,55.1,60725.0,53.2934,53.2934,53.2257,53.2837,60725.0
2024-12-06 09:45:00,55.1,55.15,55.09,55.13,75600.0,53.2837,53.3321,53.2741,53.3128,75600.0
2024-12-06 09:50:00,55.12,55.14,55.11,55.13,34466.0,53.3031,53.3224,53.2934,53.3128,34466.0
2024-12-06 09:55:00,55.13,55.13,55.08,55.1,43202.0,53.3128,53.3128,53.2644,53.2837,43202.0
2024-12-06 10:00:00,55.1,55.1,55.05,55.07,62805.0,53.2837,53.2837,53.2354,53.2547,62805.0
2024-12-06 10:05:00,55.07,55.09,55.05,55.09,42000.0,53.2547,53.2741,53.2354,53.2741,42000.0
2024-12-06 10:10:00,55.09,55.09,55.03,55.04,68249.0,53.2741,53.2741,53.216,53.2257,68249.0
2024-12-06 10:15:00,55.05,55.05,55.02,55.04,60142.0,53.2354,53.2354,53.2064,53.2257,60142.0
2024-12-06 10:20:00,55.03,55.05,54.99,55.03,34112.0,53.216,53.2354,53.1774,53.216,34112.0
2024-12-06 10:25:00,55.03,55.08,55.02,55.08,19434.0,53.216,53.2644,53.2064,53.2644,19434.0
2024-12-06 10:30:00,55.08,55.08,55.06,55.08,20804.0,53.2644,53.2644,53.2451,53.2644,20804.0
2024-12-06 10:35:00,55.07,55.1,55.05,55.06,21834.0,53.2547,53.2837,53.2354,53.2451,21834.0
2024-12-06 10:40:00,55.06,55.07,55.03,55.04,31645.0,53.2451,53.2547,53.216,53.2257,31645.0
2024-12-06 10:45:00,55.04,55.09,55.03,55.08,20758.0,53.2257,53.2741,53.216,53.2644,20758.0
2024-12-06 10:50:00,55.09,55.09,55.04,55.05,25442.0,53.2741,53.2741,53.2257,53.2354,25442.0
2024-12-06 10:55:00,55.05,55.08,55.05,55.07,36459.0,53.2354,53.2644,53.2354,53.2547,36459.0
2024-12-06 11:00:00,55.08,55.08,55.03,55.04,15351.0,53.2644,53.2644,53.216,53.2257,15351.0
2024-12-06 11:05:00,55.04,55.05,54.99,55.0,31745.0,53.2257,53.2354,53.1774,53.187,31745.0
2024-12-06 11:10:00,55.0,55.01,54.98,54.99,80593.0,53.187,53.1967,53.1677,53.1774,80593.0
2024-12-06 11:15:00,54.98,55.01,54.97,54.98,31825.0,53.1677,53.1967,53.158,53.1677,31825.0
2024-12-06 11:20:00,54.98,55.0,54.97,54.98,28758.0,53.1677,53.187,53.158,53.1677,28758.0
2024-12-06 11:25:00,54.99,55.01,54.98,55.01,38203.0,53.1774,53.1967,53.1677,53.1967,38203.0
2024-12-06 11:30:00,55.0,55.05,55.0,55.05,27131.0,53.187,53.2354,53.187,53.2354,27131.0
2024-12-06 11:35:00,55.04,55.05,55.02,55.02,83795.0,53.2257,53.2354,53.2064,53.2064,83795.0
2024-12-06 11:40:00,55.02,55.02,55.0,55.02,37119.0,53.2064,53.2064,53.187,53.2064,37119.0
2024-12-06 11:45:00,55.02,55.02,54.98,54.99,28616.0,53.2064,53.2064,53.1677,53.1774,28616.0
2024-12-06 11:50:00,54.99,55.0,54.96,54.97,25522.0,53.1774,53.187,53.1484,53.158,25522.0
2024-12-06 11:55:00,54.97,54.99,54.96,54.98,14869.0,53.158,53.1774,53.1484,53.1677,14869.0
2024-12-06 12:00:00,54.98,54.98,54.91,54.92,20177.0,53.1677,53.1677,53.1,53.1097,20177.0
2024-12-06 12:05:00,54.91,54.96,54.91,54.95,36014.0,53.1,53.1484,53.1,53.1387,36014.0
2024-12-06 12:10:00,54.95,54.96,54.94,54.95,25875.0,53.1387,53.1484,53.129,53.1387,25875.0
2024-12-06 12:15:00,54.95,54.97,54.92,54.93,45506.0,53.1387,53.158,53.1097,53.1193,45506.0
2024-12-06 12:20:00,54.93,54.96,54.92,54.95,31118.0,53.1193,53.1484,53.1097,53.1387,31118.0
2024-12-06 12:25:00,54.95,54.97,54.94,54.96,29673.0,53.1387,53.158,53.129,53.1484,29673.0
2024-12-06 12:30:00,54.96,54.96,54.93,54.95,38413.0,53.1484,53.1484,53.1193,53.1387,38413.0
2024-12-06 12:35:00,54.94,54.96,54.94,54.95,12705.0,53.129,53.1484,53.129,53.1387,12705.0
2024-12-06 12:40:00,54.95,54.95,54.91,54.91,26981.0,53.1387,53.1387,53.1,53.1,26981.0
2024-12-06 12:45:00,54.91,54.93,54.91,54.91,43854.0,53.1,53.1193,53.1,53.1,43854.0
2024-12-06 12:50:00,54.92,54.92,54.9,54.91,85816.0,53.1097,53.1097,53.0903,53.1,85816.0
2024-12-06 12:55:00,54.91,54.92,54.91,54.91,28001.0,53.1,53.1097,53.1,53.1,28001.0
2024-12-06 13:00:00,54.91,54.94,54.9,54.93,74741.0,53.1,53.129,53.0903,53.1193,74741.0
2024-12-06 13:05:00,54.93,54.98,54.93,54.97,88983.0,53.1193,53.1677,53.1193,53.158,88983.0
2024-12-06 13:10:00,54.97,54.98,54.95,54.96,38515.0,53.158,53.1677,53.1387,53.1484,38515.0
2024-12-06 13:15:00,54.96,54.97,54.95,54.96,111236.0,53.1484,53.158,53.1387,53.1484,111236.0
2024-12-06 13:20:00,54.95,54.98,54.95,54.97,14937.0,53.1387,53.1677,53.1387,53.158,14937.0
2024-12-06 13:25:00,54.97,54.97,54.93,54.94,17612.0,53.158,53.158,53.1193,53.129,17612.0
2024-12-06 13:30:00,54.94,54.94,54.89,54.89,27563.0,53.129,53.129,53.0807,53.0807,27563.0
2024-12-06 13:35:00,54.9,54.91,54.88,54.91,59755.0,53.0903,53.1,53.071,53.1,59755.0
2024-12-06 13:40:00,54.91,54.92,54.9,54.91,80460.0,53.1,53.1097,53.0903,53.1,80460.0
2024-12-06 13:45:00,54.91,54.91,54.9,54.91,18403.0,53.1,53.1,53.0903,53.1,18403.0
2024-12-06 13:50:00,54.91,54.92,54.9,54.92,28646.0,53.1,53.1097,53.0903,53.1097,28646.0
2024-12-06 13:55:00,54.91,54.93,54.91,54.93,17941.0,53.1,53.1193,53.1,53.1193,17941.0
2024-12-06 14:00:00,54.93,54.94,54.92,54.93,22506.0,53.1193,53.129,53.1097,53.1193,22506.0
2024-12-06 14:05:00,54.93,54.93,54.9,54.91,20520.0,53.1193,53.1193,53.0903,53.1,20520.0
2024-12-06 14:10:00,54.91,54.92,54.89,54.92,30803.0,53.1,53.1097,53.0807,53.1097,30803.0
2024-12-06 14:15:00,54.92,54.92,54.9,54.91,36676.0,53.1097,53.1097,53.0903,53.1,36676.0
2024-12-06 14:20:00,54.91,54.92,54.9,54.91,23449.0,53.1,53.1097,53.0903,53.1,23449.0
2024-12-06 14:25:00,54.91,54.91,54.89,54.9,35760.0,53.1,53.1,53.0807,53.0903,35760.0
2024-12-06 14:30:00,54.89,54.91,54.88,54.91,39876.0,53.0807,53.1,53.071,53.1,39876.0
2024-12-06 14:35:00,54.91,54.91,54.9,54.91,42135.0,53.1,53.1,53.0903,53.1,42135.0
2024-12-06 14:40:00,54.91,54.91,54.9,54.91,34145.0,53.1,53.1,53.0903,53.1,34145.0
2024-12-06 14:45:00,54.91,54.93,54.9,54.93,164710.0,53.1,53.1193,53.0903,53.1193,164710.0
2024-12-06 14:50:00,54.93,54.95,54.92,54.95,46792.0,53.1193,53.1387,53.1097,53.1387,46792.0
2024-12-06 14:55:00,54.94,54.95,54.93,54.93,43966.0,53.129,53.1387,53.1193,53.1193,43966.0
2024-12-06 15:00:00,54.94,54.94,54.92,54.93,48223.0,53.129,53.129,53.1097,53.1193,48223.0
2024-12-06 15:05:00,54.93,54.94,54.92,54.94,42266.0,53.1193,53.129,53.1097,53.129,42266.0
2024-12-06 15:10:00,54.94,54.95,54.93,54.95,53793.0,53.129,53.1387,53.1193,53.1387,53793.0
2024-12-06 15:15:00,54.95,54.95,54.94,54.95,26200.0,53.1387,53.1387,53.129,53.1387,26200.0
2024-12-06 15:20:00,54.95,54.95,54.94,54.95,55414.0,53.1387,53.1387,53.129,53.1387,55414.0
2024-12-06 15:25:00,54.94,54.96,54.94,54.96,41882.0,53.129,53.1484,53.129,53.1484,41882.0
2024-12-06 15:30:00,54.96,54.96,54.94,54.96,54101.0,53.1484,53.1484,53.129,53.1484,54101.0
2024-12-06 15:35:00,54.96,54.96,54.95,54.96,57571.0,53.1484,53.1484,53.1387,53.1484,57571.0
2024-12-06 15:40:00,54.96,54.96,54.92,54.94,72195.0,53.1484,53.1484,53.1097,53.129,72195.0
2024-12-06 15:45:00,54.94,54.95,54.93,54.95,125393.0,53.129,53.1387,53.1193,53.1387,125393.0
2024-12-06 15:50:00,54.94,54.98,54.94,54.94,118240.0,53.129,53.1677,53.129,53.129,118240.0
2024-12-06 15:55:00,54.94,54.96,54.93,54.94,919872.0,53.129,53.1484,53.1193,53.129,919872.0
2024-12-09 09:30:00,55.97,56.11,55.92,56.1,305991.0,54.1251,54.2604,54.0767,54.2508,305991.0
2024-12-09 09:35:00,56.1,56.13,56.07,56.1,315239.0,54.2508,54.2798,54.2218,54.2508,315239.0
2024-12-09 09:40:00,56.11,56.27,56.1,56.21,229560.0,54.2604,54.4152,54.2508,54.3572,229560.0
2024-12-09 09:45:00,56.21,56.23,56.16,56.19,136764.0,54.3572,54.3765,54.3088,54.3378,136764.0
2024-12-09 09:50:00,56.19,56.28,56.19,56.27,75062.0,54.3378,54.4248,54.3378,54.4152,75062.0
2024-12-09 09:55:00,56.28,56.33,56.27,56.3,141371.0,54.4248,54.4732,54.4152,54.4442,141371.0
2024-12-09 10:00:00,56.3,56.36,56.29,56.34,151184.0,54.4442,54.5022,54.4345,54.4829,151184.0
2024-12-09 10:05:00,56.33,56.37,56.3,56.33,164778.0,54.4732,54.5119,54.4442,54.4732,164778.0
2024-12-09 10:10:00,56.32,56.34,56.21,56.24,113193.0,54.4635,54.4829,54.3572,54.3862,113193.0
2024-12-09 10:15:00,56.24,56.25,56.19,56.19,113820.0,54.3862,54.3958,54.3378,54.3378,113820.0
2024-12-09 10:20:00,56.19,56.21,56.17,56.18,75373.0,54.3378,54.3572,54.3185,54.3281,75373.0
2024-12-09 10:25:00,56.19,56.19,56.09,56.09,84667.0,54.3378,54.3378,54.2411,54.2411,84667.0
2024-12-09 10:30:00,56.1,56.17,56.09,56.14,47134.0,54.2508,54.3185,54.2411,54.2895,47134.0
2024-12-09 10:35:00,56.13,56.2,56.1,56.19,79367.0,54.2798,54.3475,54.2508,54.3378,79367.0
2024-12-09 10:40:00,56.18,56.27,56.18,56.25,111192.0,54.3281,54.4152,54.3281,54.3958,111192.0
2024-12-09 10:45:00,56.25,56.27,56.21,56.23,46480.0,54.3958,54.4152,54.3572,54.3765,46480.0
2024-12-09 10:50:00,56.23,56.29,56.22,56.28,47886.0,54.3765,54.4345,54.3668,54.4248,47886.0
2024-12-09 10:55:00,56.28,56.31,56.26,56.27,70936.0,54.4248,54.4539,54.4055,54.4152,70936.0
2024-12-09 11:00:00,56.27,56.31,56.22,56.24,41528.0,54.4152,54.4539,54.3668,54.3862,41528.0
2024-12-09 11:05:00,56.25,56.28,56.24,56.26,38407.0,54.3958,54.4248,54.3862,54.4055,38407.0
2024-12-09 11:10:00,56.25,56.25,56.19,56.19,45364.0,54.3958,54.3958,54.3378,54.3378,45364.0
2024-12-09 11:15:00,56.18,56.21,56.16,56.19,34865.0,54.3281,54.3572,54.3088,54.3378,34865.0
2024-12-09 11:20:00,56.19,56.19,56.15,56.18,39534.0,54.3378,54.3378,54.2991,54.3281,39534.0
2024-12-09 11:25:00,56.17,56.22,56.17,56.19,55479.0,54.3185,54.3668,54.3185,54.3378,55479.0
2024-12-09 11:30:00,56.19,56.22,56.16,56.17,43643.0,54.3378,54.3668,54.3088,54.3185,43643.0
2024-12-09 11:35:00,56.17,56.24,56.16,56.23,25951.0,54.3185,54.3862,54.3088,54.3765,25951.0
2024-12-09 11:40:00,56.23,56.26,56.22,56.24,40782.0,54.3765,54.4055,54.3668,54.3862,40782.0
2024-12-09 11:45:00,56.23,56.29,56.23,56.28,64630.0,54.3765,54.4345,54.3765,54.4248,64630.0
2024-12-09 11:50:00,56.28,56.31,56.27,56.27,35343.0,54.4248,54.4539,54.4152,54.4152,35343.0
2024-12-09 11:55:00,56.28,56.29,56.26,56.28,15161.0,54.4248,54.4345,54.4055,54.4248,15161.0
2024-12-09 12:00:00,56.28,56.29,56.25,56.28,19333.0,54.4248,54.4345,54.3958,54.4248,19333.0
2024-12-09 12:05:00,56.28,56.3,56.27,56.29,33910.0,54.4248,54.4442,54.4152,54.4345,33910.0
2024-12-09 12:10:00,56.28,56.28,56.26,56.27,15239.0,54.4248,54.4248,54.4055,54.4152,15239.0
2024-12-09 12:15:00,56.28,56.3,56.27,56.29,33920.0,54.4248,54.4442,54.4152,54.4345,33920.0
2024-12-09 12:20:00,56.3,56.3,56.27,56.29,35569.0,54.4442,54.4442,54.4152,54.4345,35569.0
2024-12-09 12:25:00,56.29,56.32,56.27,56.29,39731.0,54.4345,54.4635,54.4152,54.4345,39731.0
2024-12-09 12:30:00,56.3,56.31,56.28,56.29,35162.0,54.4442,54.4539,54.4248,54.4345,35162.0
2024-12-09 12:35:00,56.3,56.32,56.29,56.32,157128.0,54.4442,54.4635,54.4345,54.4635,157128.0
2024-12-09 12:40:00,56.31,56.35,56.3,56.35,30027.0,54.4539,54.4925,54.4442,54.4925,30027.0
2024-12-09 12:45:00,56.34,56.35,56.33,56.35,65271.0,54.4829,54.4925,54.4732,54.4925,65271.0
2024-12-09 12:50:00,56.35,56.35,56.31,56.32,73738.0,54.4925,54.4925,54.4539,54.4635,73738.0
2024-12-09 12:55:00,56.32,56.34,56.28,56.29,40262.0,54.4635,54.4829,54.4248,54.4345,40262.0
2024-12-09 13:00:00,56.29,56.29,56.25,56.25,46539.0,54.4345,54.4345,54.3958,54.3958,46539.0
2024-12-09 13:05:00,56.26,56.26,56.22,56.23,68984.0,54.4055,54.4055,54.3668,54.3765,68984.0
2024-12-09 13:10:00,56.23,56.27,56.2,56.26,102062.0,54.3765,54.4152,54.3475,54.4055,102062.0
2024-12-09 13:15:00,56.25,56.26,56.24,56.26,49656.0,54.3958,54.4055,54.3862,54.4055,49656.0
2024-12-09 13:20:00,56.25,56.26,56.23,56.25,28991.0,54.3958,54.4055,54.3765,54.3958,28991.0
2024-12-09 13:25:00,56.25,56.25,56.21,56.23,38120.0,54.3958,54.3958,54.3572,54.3765,38120.0
2024-12-09 13:30:00,56.22,56.25,56.2,56.23,31859.0,54.3668,54.3958,54.3475,54.3765,31859.0
2024-12-09 13:35:00,56.24,56.28,56.23,56.25,33678.0,54.3862,54.4248,54.3765,54.3958,33678.0
2024-12-09 13:40:00,56.25,56.27,56.25,56.26,18975.0,54.3958,54.4152,54.3958,54.4055,18975.0
2024-12-09 13:45:00,56.27,56.29,56.26,56.28,21340.0,54.4152,54.4345,54.4055,54.4248,21340.0
2024-12-09 13:50:00,56.27,56.3,56.27,56.29,11302.0,54.4152,54.4442,54.4152,54.4345,11302.0
2024-12-09 13:55:00,56.3,56.31,56.28,56.29,48090.0,54.4442,54.4539,54.4248,54.4345,48090.0
2024-12-09 14:00:00,56.29,56.29,56.24,56.26,385383.0,54.4345,54.4345,54.3862,54.4055,385383.0
2024-12-09 14:05:00,56.26,56.27,56.24,56.26,86169.0,54.4055,54.4152,54.3862,54.4055,86169.0
2024-12-09 14:10:00,56.26,56.27,56.23,56.24,62352.0,54.4055,54.4152,54.3765,54.3862,62352.0
2024-12-09 14:15:00,56.23,56.25,56.23,56.25,36109.0,54.3765,54.3958,54.3765,54.3958,36109.0
2024-12-09 14:20:00,56.24,56.25,56.23,56.25,21496.0,54.3862,54.3958,54.3765,54.3958,21496.0
2024-12-09 14:25:00,56.24,56.24,56.17,56.18,207221.0,54.3862,54.3862,54.3185,54.3281,207221.0
2024-12-09 14:30:00,56.17,56.18,56.14,56.18,56293.0,54.3185,54.3281,54.2895,54.3281,56293.0
2024-12-09 14:35:00,56.18,56.2,56.16,56.16,39431.0,54.3281,54.3475,54.3088,54.3088,39431.0
2024-12-09 14:40:00,56.16,56.17,56.08,56.1,84880.0,54.3088,54.3185,54.2314,54.2508,84880.0
2024-12-09 14:45:00,56.1,56.1,56.06,56.08,31903.0,54.2508,54.2508,54.2121,54.2314,31903.0
2024-12-09 14:50:00,56.08,56.08,56.02,56.07,79822.0,54.2314,54.2314,54.1734,54.2218,79822.0
2024-12-09 14:55:00,56.06,56.09,56.05,56.09,141624.0,54.2121,54.2411,54.2024,54.2411,141624.0
2024-12-09 15:00:00,56.08,56.09,56.03,56.04,74725.0,54.2314,54.2411,54.1831,54.1928,74725.0
2024-12-09 15:05:00,56.04,56.07,56.02,56.05,22411.0,54.1928,54.2218,54.1734,54.2024,22411.0
2024-12-09 15:10:00,56.05,56.06,56.03,56.04,144349.0,54.2024,54.2121,54.1831,54.1928,144349.0
2024-12-09 15:15:00,56.04,56.04,56.0,56.02,58208.0,54.1928,54.1928,54.1541,54.1734,58208.0
2024-12-09 15:20:00,56.02,56.02,55.96,55.97,35353.0,54.1734,54.1734,54.1154,54.1251,35353.0
2024-12-09 15:25:00,55.96,56.0,55.95,55.98,44428.0,54.1154,54.1541,54.1057,54.1347,44428.0
2024-12-09 15:30:00,55.99,56.01,55.95,55.95,51992.0,54.1444,54.1637,54.1057,54.1057,51992.0
2024-12-09 15:35:00,55.96,55.98,55.95,55.97,45835.0,54.1154,54.1347,54.1057,54.1251,45835.0
2024-12-09 15:40:00,55.97,55.99,55.95,55.97,87932.0,54.1251,54.1444,54.1057,54.1251,87932.0
2024-12-09 15:45:00,55.97,55.97,55.93,55.96,142746.0,54.1251,54.1251,54.0864,54.1154,142746.0
2024-12-09 15:50:00,55.96,56.02,55.94,55.98,69820.0,54.1154,54.1734,54.0961,54.1347,69820.0
2024-12-09 15:55:00,55.98,56.0,55.95,55.96,719064.0,54.1347,54.1541,54.1057,54.1154,719064.0
2024-12-10 09:30:00,55.41,55.49,55.41,55.47,129153.0,53.5835,53.6609,53.5835,53.6415,129153.0
2024-12-10 09:35:00,55.49,55.49,55.39,55.41,115903.0,53.6609,53.6609,53.5642,53.5835,115903.0
2024-12-10 09:40:00,55.41,55.41,55.33,55.37,98748.0,53.5835,53.5835,53.5062,53.5448,98748.0
2024-12-10 09:45:00,55.37,55.38,55.29,55.3,141787.0,53.5448,53.5545,53.4675,53.4771,141787.0
2024-12-10 09:50:00,55.3,55.3,55.22,55.25,99277.0,53.4771,53.4771,53.3998,53.4288,99277.0
2024-12-10 09:55:00,55.25,55.27,55.23,55.25,98735.0,53.4288,53.4481,53.4095,53.4288,98735.0
2024-12-10 10:00:00,55.26,55.29,55.25,55.26,187696.0,53.4385,53.4675,53.4288,53.4385,187696.0
2024-12-10 10:05:00,55.26,55.29,55.25,55.26,118263.0,53.4385,53.4675,53.4288,53.4385,118263.0
2024-12-10 10:10:00,55.27,55.27,55.23,55.26,156978.0,53.4481,53.4481,53.4095,53.4385,156978.0
2024-12-10 10:15:00,55.27,55.27,55.23,55.24,178361.0,53.4481,53.4481,53.4095,53.4191,178361.0
2024-12-10 10:20:00,55.24,55.25,55.2,55.21,151434.0,53.4191,53.4288,53.3804,53.3901,151434.0
2024-12-10 10:25:00,55.21,55.21,55.16,55.16,176020.0,53.3901,53.3901,53.3418,53.3418,176020.0
2024-12-10 10:30:00,55.17,55.22,55.16,55.21,73431.0,53.3514,53.3998,53.3418,53.3901,73431.0
2024-12-10 10:35:00,55.21,55.21,55.19,55.2,62399.0,53.3901,53.3901,53.3708,53.3804,62399.0
2024-12-10 10:40:00,55.21,55.27,55.19,55.26,122737.0,53.3901,53.4481,53.3708,53.4385,122737.0
2024-12-10 10:45:00,55.26,55.29,55.25,55.28,39498.0,53.4385,53.4675,53.4288,53.4578,39498.0
2024-12-10 10:50:00,55.28,55.28,55.21,55.23,78080.0,53.4578,53.4578,53.3901,53.4095,78080.0
2024-12-10 10:55:00,55.22,55.22,55.2,55.21,37948.0,53.3998,53.3998,53.3804,53.3901,37948.0
2024-12-10 11:00:00,55.21,55.23,55.18,55.21,35563.0,53.3901,53.4095,53.3611,53.3901,35563.0
2024-12-10 11:05:00,55.21,55.21,55.13,55.16,36641.0,53.3901,53.3901,53.3128,53.3418,36641.0
2024-12-10 11:10:00,55.16,55.19,55.15,55.19,32820.0,53.3418,53.3708,53.3321,53.3708,32820.0
2024-12-10 11:15:00,55.19,55.19,55.15,55.18,48481.0,53.3708,53.3708,53.3321,53.3611,48481.0
2024-12-10 11:20:00,55.18,55.2,55.16,55.19,50228.0,53.3611,53.3804,53.3418,53.3708,50228.0
2024-12-10 11:25:00,55.19,55.22,55.17,55.18,86313.0,53.3708,53.3998,53.3514,53.3611,86313.0
2024-12-10 11:30:00,55.18,55.2,55.16,55.16,30035.0,53.3611,53.3804,53.3418,53.3418,30035.0
2024-12-10 11:35:00,55.17,55.2,55.16,55.19,58052.0,53.3514,53.3804,53.3418,53.3708,58052.0
2024-12-10 11:40:00,55.19,55.19,55.17,55.18,30005.0,53.3708,53.3708,53.3514,53.3611,30005.0
2024-12-10 11:45:00,55.18,55.19,55.16,55.18,30167.0,53.3611,53.3708,53.3418,53.3611,30167.0
2024-12-10 11:50:00,55.18,55.19,55.16,55.16,24259.0,53.3611,53.3708,53.3418,53.3418,24259.0
2024-12-10 11:55:00,55.16,55.21,55.16,55.2,44288.0,53.3418,53.3901,53.3418,53.3804,44288.0
2024-12-10 12:00:00,55.21,55.21,55.17,55.19,39031.0,53.3901,53.3901,53.3514,53.3708,39031.0
2024-12-10 12:05:00,55.19,55.2,55.18,55.19,40425.0,53.3708,53.3804,53.3611,53.3708,40425.0
2024-12-10 12:10:00,55.19,55.19,55.16,55.16,47035.0,53.3708,53.3708,53.3418,53.3418,47035.0
2024-12-10 12:15:00,55.16,55.18,55.15,55.16,39765.0,53.3418,53.3611,53.3321,53.3418,39765.0
2024-12-10 12:20:00,55.16,55.19,55.16,55.19,71791.0,53.3418,53.3708,53.3418,53.3708,71791.0
2024-12-10 12:25:00,55.18,55.18,55.15,55.16,84283.0,53.3611,53.3611,53.3321,53.3418,84283.0
2024-12-10 12:30:00,55.16,55.16,55.15,55.16,11045.0,53.3418,53.3418,53.3321,53.3418,11045.0
2024-12-10 12:35:00,55.16,55.17,55.15,55.15,29886.0,53.3418,53.3514,53.3321,53.3321,29886.0
2024-12-10 12:40:00,55.16,55.16,55.14,55.15,60504.0,53.3418,53.3418,53.3224,53.3321,60504.0
2024-12-10 12:45:00,55.15,55.15,55.14,55.15,37649.0,53.3321,53.3321,53.3224,53.3321,37649.0
2024-12-10 12:50:00,55.15,55.16,55.12,55.13,52553.0,53.3321,53.3418,53.3031,53.3128,52553.0
2024-12-10 12:55:00,55.13,55.15,55.13,55.13,39864.0,53.3128,53.3321,53.3128,53.3128,39864.0
2024-12-10 13:00:00,55.13,55.15,55.12,55.13,33980.0,53.3128,53.3321,53.3031,53.3128,33980.0
2024-12-10 13:05:00,55.12,55.14,55.12,55.12,86582.0,53.3031,53.3224,53.3031,53.3031,86582.0
2024-12-10 13:10:00,55.13,55.14,55.12,55.14,20608.0,53.3128,53.3224,53.3031,53.3224,20608.0
2024-12-10 13:15:00,55.13,55.17,55.13,55.16,28132.0,53.3128,53.3514,53.3128,53.3418,28132.0
2024-12-10 13:20:00,55.16,55.18,55.15,55.18,38226.0,53.3418,53.3611,53.3321,53.3611,38226.0
2024-12-10 13:25:00,55.18,55.2,55.17,55.18,23221.0,53.3611,53.3804,53.3514,53.3611,23221.0
2024-12-10 13:30:00,55.18,55.18,55.16,55.17,17670.0,53.3611,53.3611,53.3418,53.3514,17670.0
2024-12-10 13:35:00,55.17,55.2,55.17,55.19,35062.0,53.3514,53.3804,53.3514,53.3708,35062.0
2024-12-10 13:40:00,55.19,55.19,55.17,55.18,21937.0,53.3708,53.3708,53.3514,53.3611,21937.0
2024-12-10 13:45:00,55.17,55.18,55.16,55.17,27381.0,53.3514,53.3611,53.3418,53.3514,27381.0
2024-12-10 13:50:00,55.18,55.18,55.16,55.16,49809.0,53.3611,53.3611,53.3418,53.3418,49809.0
2024-12-10 13:55:00,55.17,55.17,55.14,55.15,42263.0,53.3514,53.3514,53.3224,53.3321,42263.0
2024-12-10 14:00:00,55.15,55.15,55.13,55.14,31010.0,53.3321,53.3321,53.3128,53.3224,31010.0
2024-12-10 14:05:00,55.14,55.15,55.12,55.15,44352.0,53.3224,53.3321,53.3031,53.3321,44352.0
2024-12-10 14:10:00,55.14,55.15,55.12,55.14,34541.0,53.3224,53.3321,53.3031,53.3224,34541.0
2024-12-10 14:15:00,55.14,55.18,55.13,55.18,149480.0,53.3224,53.3611,53.3128,53.3611,149480.0
2024-12-10 14:20:00,55.18,55.18,55.16,55.16,34824.0,53.3611,53.3611,53.3418,53.3418,34824.0
2024-12-10 14:25:00,55.16,55.17,55.15,55.16,56600.0,53.3418,53.3514,53.3321,53.3418,56600.0
2024-12-10 14:30:00,55.15,55.15,55.12,55.13,25794.0,53.3321,53.3321,53.3031,53.3128,25794.0
2024-12-10 14:35:00,55.13,55.14,55.11,55.13,54707.0,53.3128,53.3224,53.2934,53.3128,54707.0
2024-12-10 14:40:00,55.12,55.15,55.11,55.15,64929.0,53.3031,53.3321,53.2934,53.3321,64929.0
2024-12-10 14:45:00,55.15,55.15,55.13,55.13,53127.0,53.3321,53.3321,53.3128,53.3128,53127.0
2024-12-10 14:50:00,55.13,55.13,55.11,55.13,187130.0,53.3128,53.3128,53.2934,53.3128,187130.0
2024-12-10 14:55:00,55.13,55.16,55.12,55.14,93161.0,53.3128,53.3418,53.3031,53.3224,93161.0
2024-12-10 15:00:00,55.15,55.15,55.13,55.13,63100.0,53.3321,53.3321,53.3128,53.3128,63100.0
2024-12-10 15:05:00,55.14,55.15,55.12,55.15,56932.0,53.3224,53.3321,53.3031,53.3321,56932.0
2024-12-10 15:10:00,55.15,55.15,55.12,55.13,407624.0,53.3321,53.3321,53.3031,53.3128,407624.0
2024-12-10 15:15:00,55.14,55.14,55.12,55.13,41265.0,53.3224,53.3224,53.3031,53.3128,41265.0
2024-12-10 15:20:00,55.13,55.14,55.11,55.14,41261.0,53.3128,53.3224,53.2934,53.3224,41261.0
2024-12-10 15:25:00,55.13,55.14,55.11,55.12,43363.0,53.3128,53.3224,53.2934,53.3031,43363.0
2024-12-10 15:30:00,55.12,55.12,55.1,55.12,154769.0,53.3031,53.3031,53.2837,53.3031,154769.0
2024-12-10 15:35:00,55.12,55.12,55.1,55.12,57503.0,53.3031,53.3031,53.2837,53.3031,57503.0
2024-12-10 15:40:00,55.12,55.14,55.1,55.13,68279.0,53.3031,53.3224,53.2837,53.3128,68279.0
2024-12-10 15:45:00,55.13,55.13,55.09,55.11,68735.0,53.3128,53.3128,53.2741,53.2934,68735.0
2024-12-10 15:50:00,55.11,55.14,55.1,55.13,129803.0,53.2934,53.3224,53.2837,53.3128,129803.0
2024-12-10 15:55:00,55.13,55.13,55.08,55.09,502526.0,53.3128,53.3128,53.2644,53.2741,502526.0
2024-12-11 09:30:00,55.34,55.39,55.2,55.27,128548.0,53.5158,53.5642,53.3804,53.4481,128548.0
2024-12-11 09:35:00,55.27,55.27,55.2,55.22,50942.0,53.4481,53.4481,53.3804,53.3998,50942.0
2024-12-11 09:40:00,55.22,55.24,55.18,55.24,58159.0,53.3998,53.4191,53.3611,53.4191,58159.0
2024-12-11 09:45:00,55.25,55.27,55.22,55.25,76258.0,53.4288,53.4481,53.3998,53.4288,76258.0
2024-12-11 09:50:00,55.25,55.29,55.22,55.29,83535.0,53.4288,53.4675,53.3998,53.4675,83535.0
2024-12-11 09:55:00,55.29,55.29,55.24,55.27,32938.0,53.4675,53.4675,53.4191,53.4481,32938.0
2024-12-11 10:00:00,55.28,55.29,55.18,55.2,60705.0,53.4578,53.4675,53.3611,53.3804,60705.0
2024-12-11 10:05:00,55.2,55.2,55.16,55.18,60281.0,53.3804,53.3804,53.3418,53.3611,60281.0
2024-12-11 10:10:00,55.18,55.23,55.15,55.23,436656.0,53.3611,53.4095,53.3321,53.4095,436656.0
2024-12-11 10:15:00,55.22,55.24,55.19,55.2,65029.0,53.3998,53.4191,53.3708,53.3804,65029.0
2024-12-11 10:20:00,55.2,55.24,55.2,55.21,53646.0,53.3804,53.4191,53.3804,53.3901,53646.0
2024-12-11 10:25:00,55.21,55.22,55.19,55.2,129414.0,53.3901,53.3998,53.3708,53.3804,129414.0
2024-12-11 10:30:00,55.2,55.22,55.17,55.18,92164.0,53.3804,53.3998,53.3514,53.3611,92164.0
2024-12-11 10:35:00,55.17,55.17,55.12,55.15,451741.0,53.3514,53.3514,53.3031,53.3321,451741.0
2024-12-11 10:40:00,55.15,55.17,55.11,55.13,379985.0,53.3321,53.3514,53.2934,53.3128,379985.0
2024-12-11 10:45:00,55.13,55.15,55.11,55.12,147837.0,53.3128,53.3321,53.2934,53.3031,147837.0
2024-12-11 10:50:00,55.12,55.17,55.11,55.16,98932.0,53.3031,53.3514,53.2934,53.3418,98932.0
2024-12-11 10:55:00,55.15,55.18,55.15,55.18,45410.0,53.3321,53.3611,53.3321,53.3611,45410.0
2024-12-11 11:00:00,55.18,55.21,55.16,55.21,414920.0,53.3611,53.3901,53.3418,53.3901,414920.0
2024-12-11 11:05:00,55.21,55.24,55.2,55.23,41451.0,53.3901,53.4191,53.3804,53.4095,41451.0
2024-12-11 11:10:00,55.23,55.27,55.22,55.27,27868.0,53.4095,53.4481,53.3998,53.4481,27868.0
2024-12-11 11:15:00,55.27,55.28,55.23,55.25,69234.0,53.4481,53.4578,53.4095,53.4288,69234.0
2024-12-11 11:20:00,55.25,55.26,55.23,55.26,62562.0,53.4288,53.4385,53.4095,53.4385,62562.0
2024-12-11 11:25:00,55.26,55.28,55.24,55.28,60089.0,53.4385,53.4578,53.4191,53.4578,60089.0
2024-12-11 11:30:00,55.27,55.28,55.26,55.27,54341.0,53.4481,53.4578,53.4385,53.4481,54341.0
2024-12-11 11:35:00,55.27,55.3,55.26,55.3,27756.0,53.4481,53.4771,53.4385,53.4771,27756.0
2024-12-11 11:40:00,55.29,55.31,55.29,55.3,35627.0,53.4675,53.4868,53.4675,53.4771,35627.0
2024-12-11 11:45:00,55.31,55.31,55.28,55.29,73341.0,53.4868,53.4868,53.4578,53.4675,73341.0
2024-12-11 11:50:00,55.29,55.3,55.28,55.29,30729.0,53.4675,53.4771,53.4578,53.4675,30729.0
2024-12-11 11:55:00,55.29,55.3,55.28,55.28,47789.0,53.4675,53.4771,53.4578,53.4578,47789.0
2024-12-11 12:00:00,55.29,55.29,55.27,55.29,57412.0,53.4675,53.4675,53.4481,53.4675,57412.0
2024-12-11 12:05:00,55.29,55.29,55.26,55.28,51791.0,53.4675,53.4675,53.4385,53.4578,51791.0
2024-12-11 12:10:00,55.27,55.29,55.25,55.26,54272.0,53.4481,53.4675,53.4288,53.4385,54272.0
2024-12-11 12:15:00,55.26,55.26,55.23,55.23,51243.0,53.4385,53.4385,53.4095,53.4095,51243.0
2024-12-11 12:20:00,55.24,55.26,55.23,55.26,90181.0,53.4191,53.4385,53.4095,53.4385,90181.0
2024-12-11 12:25:00,55.27,55.27,55.25,55.25,97214.0,53.4481,53.4481,53.4288,53.4288,97214.0
2024-12-11 12:30:00,55.26,55.26,55.24,55.25,25866.0,53.4385,53.4385,53.4191,53.4288,25866.0
2024-12-11 12:35:00,55.25,55.26,55.23,55.26,43138.0,53.4288,53.4385,53.4095,53.4385,43138.0
2024-12-11 12:40:00,55.26,55.28,55.25,55.27,19188.0,53.4385,53.4578,53.4288,53.4481,19188.0
2024-12-11 12:45:00,55.26,55.27,55.26,55.26,22996.0,53.4385,53.4481,53.4385,53.4385,22996.0
2024-12-11 12:50:00,55.27,55.27,55.25,55.26,23714.0,53.4481,53.4481,53.4288,53.4385,23714.0
2024-12-11 12:55:00,55.26,55.27,55.25,55.27,23133.0,53.4385,53.4481,53.4288,53.4481,23133.0
2024-12-11 13:00:00,55.27,55.32,55.26,55.3,36365.0,53.4481,53.4965,53.4385,53.4771,36365.0
2024-12-11 13:05:00,55.29,55.3,55.28,55.3,23677.0,53.4675,53.4771,53.4578,53.4771,23677.0
2024-12-11 13:10:00,55.3,55.3,55.27,55.29,41931.0,53.4771,53.4771,53.4481,53.4675,41931.0
2024-12-11 13:15:00,55.29,55.3,55.29,55.3,26543.0,53.4675,53.4771,53.4675,53.4771,26543.0
2024-12-11 13:20:00,55.3,55.3,55.29,55.3,18496.0,53.4771,53.4771,53.4675,53.4771,18496.0
2024-12-11 13:25:00,55.3,55.33,55.29,55.32,29171.0,53.4771,53.5062,53.4675,53.4965,29171.0
2024-12-11 13:30:00,55.31,55.32,55.3,55.3,12375.0,53.4868,53.4965,53.4771,53.4771,12375.0
2024-12-11 13:35:00,55.3,55.31,55.29,55.3,32032.0,53.4771,53.4868,53.4675,53.4771,32032.0
2024-12-11 13:40:00,55.3,55.3,55.27,55.28,60524.0,53.4771,53.4771,53.4481,53.4578,60524.0
2024-12-11 13:45:00,55.28,55.29,55.27,55.28,40390.0,53.4578,53.4675,53.4481,53.4578,40390.0
2024-12-11 13:50:00,55.28,55.29,55.25,55.25,28426.0,53.4578,53.4675,53.4288,53.4288,28426.0
2024-12-11 13:55:00,55.25,55.26,55.25,55.26,18735.0,53.4288,53.4385,53.4288,53.4385,18735.0
2024-12-11 14:00:00,55.26,55.28,55.25,55.26,32471.0,53.4385,53.4578,53.4288,53.4385,32471.0
2024-12-11 14:05:00,55.25,55.27,55.24,55.27,50340.0,53.4288,53.4481,53.4191,53.4481,50340.0
2024-12-11 14:10:00,55.26,55.27,55.25,55.26,25981.0,53.4385,53.4481,53.4288,53.4385,25981.0
2024-12-11 14:15:00,55.27,55.27,55.25,55.26,29341.0,53.4481,53.4481,53.4288,53.4385,29341.0
2024-12-11 14:20:00,55.26,55.28,55.25,55.26,44850.0,53.4385,53.4578,53.4288,53.4385,44850.0
2024-12-11 14:25:00,55.27,55.28,55.27,55.28,39964.0,53.4481,53.4578,53.4481,53.4578,39964.0
2024-12-11 14:30:00,55.28,55.37,55.26,55.37,53182.0,53.4578,53.5448,53.4385,53.5448,53182.0
2024-12-11 14:35:00,55.37,55.39,55.36,55.37,63673.0,53.5448,53.5642,53.5352,53.5448,63673.0
2024-12-11 14:40:00,55.37,55.38,55.35,55.36,25941.0,53.5448,53.5545,53.5255,53.5352,25941.0
2024-12-11 14:45:00,55.34,55.37,55.34,55.37,30379.0,53.5158,53.5448,53.5158,53.5448,30379.0
2024-12-11 14:50:00,55.37,55.37,55.34,55.34,42970.0,53.5448,53.5448,53.5158,53.5158,42970.0
2024-12-11 14:55:00,55.35,55.38,55.33,55.38,285780.0,53.5255,53.5545,53.5062,53.5545,285780.0
2024-12-11 15:00:00,55.38,55.41,55.37,55.4,142114.0,53.5545,53.5835,53.5448,53.5739,142114.0
2024-12-11 15:05:00,55.4,55.4,55.37,55.38,197823.0,53.5739,53.5739,53.5448,53.5545,197823.0
2024-12-11 15:10:00,55.37,55.38,55.36,55.38,60207.0,53.5448,53.5545,53.5352,53.5545,60207.0
2024-12-11 15:15:00,55.38,55.39,55.37,55.38,53175.0,53.5545,53.5642,53.5448,53.5545,53175.0
2024-12-11 15:20:00,55.38,55.38,55.37,55.38,28671.0,53.5545,53.5545,53.5448,53.5545,28671.0
2024-12-11 15:25:00,55.38,55.38,55.37,55.38,45098.0,53.5545,53.5545,53.5448,53.5545,45098.0
2024-12-11 15:30:00,55.38,55.38,55.34,55.34,57537.0,53.5545,53.5545,53.5158,53.5158,57537.0
2024-12-11 15:35:00,55.34,55.35,55.34,55.35,35094.0,53.5158,53.5255,53.5158,53.5255,35094.0
2024-12-11 15:40:00,55.35,55.35,55.33,55.34,98933.0,53.5255,53.5255,53.5062,53.5158,98933.0
2024-12-11 15:45:00,55.33,55.37,55.33,55.36,45847.0,53.5062,53.5448,53.5062,53.5352,45847.0
2024-12-11 15:50:00,55.36,55.37,55.34,55.37,52370.0,53.5352,53.5448,53.5158,53.5448,52370.0
2024-12-11 15:55:00,55.37,55.37,55.35,55.37,276720.0,53.5448,53.5448,53.5255,53.5448,276720.0
2024-12-12 09:30:00,55.17,55.2,55.11,55.11,203706.0,53.3514,53.3804,53.2934,53.2934,203706.0
2024-12-12 09:35:00,55.11,55.23,55.07,55.23,330030.0,53.2934,53.4095,53.2547,53.4095,330030.0
2024-12-12 09:40:00,55.23,55.3,55.21,55.3,225744.0,53.4095,53.4771,53.3901,53.4771,225744.0
2024-12-12 09:45:00,55.31,55.35,55.3,55.33,68790.0,53.4868,53.5255,53.4771,53.5062,68790.0
2024-12-12 09:50:00,55.32,55.33,55.25,55.27,44770.0,53.4965,53.5062,53.4288,53.4481,44770.0
2024-12-12 09:55:00,55.28,55.28,55.23,55.25,46067.0,53.4578,53.4578,53.4095,53.4288,46067.0
2024-12-12 10:00:00,55.25,55.25,55.18,55.21,30356.0,53.4288,53.4288,53.3611,53.3901,30356.0
2024-12-12 10:05:00,55.21,55.24,55.14,55.15,84254.0,53.3901,53.4191,53.3224,53.3321,84254.0
2024-12-12 10:10:00,55.15,55.21,55.12,55.2,81410.0,53.3321,53.3901,53.3031,53.3804,81410.0
2024-12-12 10:15:00,55.2,55.22,55.15,55.2,41342.0,53.3804,53.3998,53.3321,53.3804,41342.0
2024-12-12 10:20:00,55.21,55.22,55.19,55.21,20897.0,53.3901,53.3998,53.3708,53.3901,20897.0
2024-12-12 10:25:00,55.21,55.22,55.15,55.18,93011.0,53.3901,53.3998,53.3321,53.3611,93011.0
2024-12-12 10:30:00,55.16,55.17,55.09,55.1,119086.0,53.3418,53.3514,53.2741,53.2837,119086.0
2024-12-12 10:35:00,55.09,55.13,55.08,55.11,80252.0,53.2741,53.3128,53.2644,53.2934,80252.0
2024-12-12 10:40:00,55.11,55.12,55.07,55.1,35056.0,53.2934,53.3031,53.2547,53.2837,35056.0
2024-12-12 10:45:00,55.1,55.13,55.09,55.13,38798.0,53.2837,53.3128,53.2741,53.3128,38798.0
2024-12-12 10:50:00,55.13,55.13,55.1,55.12,90822.0,53.3128,53.3128,53.2837,53.3031,90822.0
2024-12-12 10:55:00,55.12,55.16,55.12,55.16,88479.0,53.3031,53.3418,53.3031,53.3418,88479.0
2024-12-12 11:00:00,55.16,55.18,55.15,55.18,247473.0,53.3418,53.3611,53.3321,53.3611,247473.0
2024-12-12 11:05:00,55.18,55.22,55.17,55.2,138139.0,53.3611,53.3998,53.3514,53.3804,138139.0
2024-12-12 11:10:00,55.2,55.21,55.16,55.18,114562.0,53.3804,53.3901,53.3418,53.3611,114562.0
2024-12-12 11:15:00,55.18,55.21,55.17,55.21,166138.0,53.3611,53.3901,53.3514,53.3901,166138.0
2024-12-12 11:20:00,55.21,55.21,55.17,55.19,86885.0,53.3901,53.3901,53.3514,53.3708,86885.0
2024-12-12 11:25:00,55.19,55.22,55.17,55.22,60781.0,53.3708,53.3998,53.3514,53.3998,60781.0
2024-12-12 11:30:00,55.23,55.24,55.21,55.23,106279.0,53.4095,53.4191,53.3901,53.4095,106279.0
2024-12-12 11:35:00,55.23,55.25,55.21,55.23,41208.0,53.4095,53.4288,53.3901,53.4095,41208.0
2024-12-12 11:40:00,55.23,55.23,55.21,55.22,49474.0,53.4095,53.4095,53.3901,53.3998,49474.0
2024-12-12 11:45:00,55.22,55.22,55.15,55.19,99536.0,53.3998,53.3998,53.3321,53.3708,99536.0
2024-12-12 11:50:00,55.19,55.2,55.15,55.16,34997.0,53.3708,53.3804,53.3321,53.3418,34997.0
2024-12-12 11:55:00,55.16,55.17,55.14,55.16,49429.0,53.3418,53.3514,53.3224,53.3418,49429.0
2024-12-12 12:00:00,55.16,55.18,55.13,55.18,83464.0,53.3418,53.3611,53.3128,53.3611,83464.0
2024-12-12 12:05:00,55.18,55.18,55.14,55.16,83364.0,53.3611,53.3611,53.3224,53.3418,83364.0
2024-12-12 12:10:00,55.15,55.21,55.15,55.2,53782.0,53.3321,53.3901,53.3321,53.3804,53782.0
2024-12-12 12:15:00,55.2,55.21,55.15,55.16,29526.0,53.3804,53.3901,53.3321,53.3418,29526.0
2024-12-12 12:20:00,55.15,55.16,55.13,55.14,126936.0,53.3321,53.3418,53.3128,53.3224,126936.0
2024-12-12 12:25:00,55.15,55.17,55.14,55.16,108518.0,53.3321,53.3514,53.3224,53.3418,108518.0
2024-12-12 12:30:00,55.16,55.18,55.14,55.15,48990.0,53.3418,53.3611,53.3224,53.3321,48990.0
2024-12-12 12:35:00,55.15,55.15,55.09,55.12,81735.0,53.3321,53.3321,53.2741,53.3031,81735.0
2024-12-12 12:40:00,55.11,55.12,55.08,55.1,54072.0,53.2934,53.3031,53.2644,53.2837,54072.0
2024-12-12 12:45:00,55.1,55.13,55.09,55.1,52684.0,53.2837,53.3128,53.2741,53.2837,52684.0
2024-12-12 12:50:00,55.1,55.12,55.09,55.11,43125.0,53.2837,53.3031,53.2741,53.2934,43125.0
2024-12-12 12:55:00,55.11,55.13,55.1,55.12,65902.0,53.2934,53.3128,53.2837,53.3031,65902.0
2024-12-12 13:00:00,55.13,55.15,55.08,55.09,35900.0,53.3128,53.3321,53.2644,53.2741,35900.0
2024-12-12 13:05:00,55.09,55.12,55.07,55.12,57412.0,53.2741,53.3031,53.2547,53.3031,57412.0
2024-12-12 13:10:00,55.12,55.13,55.08,55.11,33967.0,53.3031,53.3128,53.2644,53.2934,33967.0
2024-12-12 13:15:00,55.12,55.16,55.11,55.15,48372.0,53.3031,53.3418,53.2934,53.3321,48372.0
2024-12-12 13:20:00,55.15,55.15,55.12,55.13,28768.0,53.3321,53.3321,53.3031,53.3128,28768.0
2024-12-12 13:25:00,55.13,55.14,55.11,55.11,58740.0,53.3128,53.3224,53.2934,53.2934,58740.0
2024-12-12 13:30:00,55.11,55.12,55.09,55.1,35260.0,53.2934,53.3031,53.2741,53.2837,35260.0
2024-12-12 13:35:00,55.09,55.1,55.07,55.1,91044.0,53.2741,53.2837,53.2547,53.2837,91044.0
2024-12-12 13:40:00,55.09,55.1,55.07,55.08,69004.0,53.2741,53.2837,53.2547,53.2644,69004.0
2024-12-12 13:45:00,55.08,55.09,55.07,55.09,32962.0,53.2644,53.2741,53.2547,53.2741,32962.0
2024-12-12 13:50:00,55.09,55.1,55.07,55.08,32897.0,53.2741,53.2837,53.2547,53.2644,32897.0
2024-12-12 13:55:00,55.08,55.08,55.05,55.05,222622.0,53.2644,53.2644,53.2354,53.2354,222622.0
2024-12-12 14:00:00,55.05,55.07,55.04,55.07,50714.0,53.2354,53.2547,53.2257,53.2547,50714.0
2024-12-12 14:05:00,55.07,55.09,55.06,55.07,51637.0,53.2547,53.2741,53.2451,53.2547,51637.0
2024-12-12 14:10:00,55.08,55.1,55.06,55.07,69093.0,53.2644,53.2837,53.2451,53.2547,69093.0
2024-12-12 14:15:00,55.07,55.07,55.05,55.06,50065.0,53.2547,53.2547,53.2354,53.2451,50065.0
2024-12-12 14:20:00,55.05,55.06,55.03,55.04,33298.0,53.2354,53.2451,53.216,53.2257,33298.0
2024-12-12 14:25:00,55.03,55.04,55.01,55.02,70681.0,53.216,53.2257,53.1967,53.2064,70681.0
2024-12-12 14:30:00,55.01,55.02,55.01,55.02,92998.0,53.1967,53.2064,53.1967,53.2064,92998.0
2024-12-12 14:35:00,55.01,55.04,55.01,55.03,91504.0,53.1967,53.2257,53.1967,53.216,91504.0
2024-12-12 14:40:00,55.03,55.03,55.01,55.02,72542.0,53.216,53.216,53.1967,53.2064,72542.0
2024-12-12 14:45:00,55.03,55.05,55.02,55.04,59281.0,53.216,53.2354,53.2064,53.2257,59281.0
2024-12-12 14:50:00,55.05,55.07,55.02,55.04,98706.0,53.2354,53.2547,53.2064,53.2257,98706.0
2024-12-12 14:55:00,55.04,55.05,55.03,55.03,66187.0,53.2257,53.2354,53.216,53.216,66187.0
2024-12-12 15:00:00,55.04,55.05,55.02,55.05,55596.0,53.2257,53.2354,53.2064,53.2354,55596.0
2024-12-12 15:05:00,55.05,55.06,55.04,55.05,65227.0,53.2354,53.2451,53.2257,53.2354,65227.0
2024-12-12 15:10:00,55.05,55.06,55.03,55.04,139987.0,53.2354,53.2451,53.216,53.2257,139987.0
2024-12-12 15:15:00,55.04,55.06,55.03,55.04,121207.0,53.2257,53.2451,53.216,53.2257,121207.0
2024-12-12 15:20:00,55.04,55.04,55.02,55.03,106746.0,53.2257,53.2257,53.2064,53.216,106746.0
2024-12-12 15:25:00,55.03,55.05,55.03,55.04,80134.0,53.216,53.2354,53.216,53.2257,80134.0
2024-12-12 15:30:00,55.04,55.06,55.03,55.05,57897.0,53.2257,53.2451,53.216,53.2354,57897.0
2024-12-12 15:35:00,55.05,55.06,55.04,55.05,139559.0,53.2354,53.2451,53.2257,53.2354,139559.0
2024-12-12 15:40:00,55.05,55.06,55.04,55.05,231297.0,53.2354,53.2451,53.2257,53.2354,231297.0
2024-12-12 15:45:00,55.05,55.06,55.04,55.05,174166.0,53.2354,53.2451,53.2257,53.2354,174166.0
2024-12-12 15:50:00,55.05,55.1,55.04,55.09,129580.0,53.2354,53.2837,53.2257,53.2741,129580.0
2024-12-12 15:55:00,55.09,55.09,55.05,55.08,301018.0,53.2741,53.2741,53.2354,53.2644,301018.0
2024-12-13 09:30:00,55.2,55.24,55.08,55.16,56357.0,53.3804,53.4191,53.2644,53.3418,56357.0
2024-12-13 09:35:00,55.15,55.15,55.08,55.11,64810.0,53.3321,53.3321,53.2644,53.2934,64810.0
2024-12-13 09:40:00,55.1,55.15,55.09,55.15,95162.0,53.2837,53.3321,53.2741,53.3321,95162.0
2024-12-13 09:45:00,55.15,55.19,55.14,55.17,108981.0,53.3321,53.3708,53.3224,53.3514,108981.0
2024-12-13 09:50:00,55.16,55.17,55.13,55.14,45077.0,53.3418,53.3514,53.3128,53.3224,45077.0
2024-12-13 09:55:00,55.13,55.14,55.1,55.1,62570.0,53.3128,53.3224,53.2837,53.2837,62570.0
2024-12-13 10:00:00,55.1,55.1,55.05,55.06,38247.0,53.2837,53.2837,53.2354,53.2451,38247.0
2024-12-13 10:05:00,55.06,55.08,55.03,55.05,33659.0,53.2451,53.2644,53.216,53.2354,33659.0
2024-12-13 10:10:00,55.05,55.1,55.04,55.08,27129.0,53.2354,53.2837,53.2257,53.2644,27129.0
2024-12-13 10:15:00,55.09,55.11,55.09,55.1,21261.0,53.2741,53.2934,53.2741,53.2837,21261.0
2024-12-13 10:20:00,55.11,55.13,55.09,55.1,19525.0,53.2934,53.3128,53.2741,53.2837,19525.0
2024-12-13 10:25:00,55.1,55.11,55.06,55.1,81228.0,53.2837,53.2934,53.2451,53.2837,81228.0
2024-12-13 10:30:00,55.1,55.11,55.07,55.08,45305.0,53.2837,53.2934,53.2547,53.2644,45305.0
2024-12-13 10:35:00,55.08,55.1,55.08,55.08,100369.0,53.2644,53.2837,53.2644,53.2644,100369.0
2024-12-13 10:40:00,55.09,55.1,55.02,55.06,122814.0,53.2741,53.2837,53.2064,53.2451,122814.0
2024-12-13 10:45:00,55.07,55.08,55.06,55.08,127376.0,53.2547,53.2644,53.2451,53.2644,127376.0
2024-12-13 10:50:00,55.08,55.08,55.03,55.05,123410.0,53.2644,53.2644,53.216,53.2354,123410.0
2024-12-13 10:55:00,55.05,55.07,55.0,55.0,86243.0,53.2354,53.2547,53.187,53.187,86243.0
2024-12-13 11:00:00,55.0,55.0,54.95,54.97,74214.0,53.187,53.187,53.1387,53.158,74214.0
2024-12-13 11:05:00,54.96,54.99,54.95,54.98,43913.0,53.1484,53.1774,53.1387,53.1677,43913.0
2024-12-13 11:10:00,54.99,55.04,54.99,55.01,51383.0,53.1774,53.2257,53.1774,53.1967,51383.0
2024-12-13 11:15:00,55.02,55.04,55.0,55.03,29294.0,53.2064,53.2257,53.187,53.216,29294.0
2024-12-13 11:20:00,55.03,55.03,54.99,55.01,32140.0,53.216,53.216,53.1774,53.1967,32140.0
2024-12-13 11:25:00,55.01,55.02,54.97,54.98,22601.0,53.1967,53.2064,53.158,53.1677,22601.0
2024-12-13 11:30:00,54.99,55.04,54.98,55.03,23478.0,53.1774,53.2257,53.1677,53.216,23478.0
2024-12-13 11:35:00,55.04,55.04,55.0,55.02,28172.0,53.2257,53.2257,53.187,53.2064,28172.0
2024-12-13 11:40:00,55.02,55.04,55.0,55.02,32724.0,53.2064,53.2257,53.187,53.2064,32724.0
2024-12-13 11:45:00,55.02,55.03,55.01,55.03,22326.0,53.2064,53.216,53.1967,53.216,22326.0
2024-12-13 11:50:00,55.03,55.06,55.02,55.03,49889.0,53.216,53.2451,53.2064,53.216,49889.0
2024-12-13 11:55:00,55.03,55.04,55.0,55.03,73880.0,53.216,53.2257,53.187,53.216,73880.0
2024-12-13 12:00:00,55.03,55.04,55.01,55.03,51058.0,53.216,53.2257,53.1967,53.216,51058.0
2024-12-13 12:05:00,55.03,55.03,55.01,55.02,22716.0,53.216,53.216,53.1967,53.2064,22716.0
2024-12-13 12:10:00,55.01,55.05,55.01,55.02,77619.0,53.1967,53.2354,53.1967,53.2064,77619.0
2024-12-13 12:15:00,55.02,55.02,55.0,55.02,31912.0,53.2064,53.2064,53.187,53.2064,31912.0
2024-12-13 12:20:00,55.02,55.03,55.0,55.02,56752.0,53.2064,53.216,53.187,53.2064,56752.0
2024-12-13 12:25:00,55.01,55.02,55.01,55.01,17250.0,53.1967,53.2064,53.1967,53.1967,17250.0
2024-12-13 12:30:00,55.01,55.02,54.98,55.0,97385.0,53.1967,53.2064,53.1677,53.187,97385.0
2024-12-13 12:35:00,55.0,55.0,54.98,55.0,91522.0,53.187,53.187,53.1677,53.187,91522.0
2024-12-13 12:40:00,55.0,55.07,54.98,55.04,120647.0,53.187,53.2547,53.1677,53.2257,120647.0
2024-12-13 12:45:00,55.04,55.05,55.02,55.05,39607.0,53.2257,53.2354,53.2064,53.2354,39607.0
2024-12-13 12:50:00,55.04,55.05,55.03,55.04,28531.0,53.2257,53.2354,53.216,53.2257,28531.0
2024-12-13 12:55:00,55.04,55.05,55.02,55.03,36876.0,53.2257,53.2354,53.2064,53.216,36876.0
2024-12-13 13:00:00,55.03,55.05,55.02,55.05,38771.0,53.216,53.2354,53.2064,53.2354,38771.0
2024-12-13 13:05:00,55.04,55.04,55.01,55.03,46434.0,53.2257,53.2257,53.1967,53.216,46434.0
2024-12-13 13:10:00,55.03,55.05,55.03,55.04,41364.0,53.216,53.2354,53.216,53.2257,41364.0
2024-12-13 13:15:00,55.05,55.08,55.04,55.08,62725.0,53.2354,53.2644,53.2257,53.2644,62725.0
2024-12-13 13:20:00,55.08,55.09,55.05,55.06,55226.0,53.2644,53.2741,53.2354,53.2451,55226.0
2024-12-13 13:25:00,55.05,55.09,55.05,55.09,128377.0,53.2354,53.2741,53.2354,53.2741,128377.0
2024-12-13 13:30:00,55.09,55.09,55.07,55.08,111821.0,53.2741,53.2741,53.2547,53.2644,111821.0
2024-12-13 13:35:00,55.09,55.1,55.08,55.09,20296.0,53.2741,53.2837,53.2644,53.2741,20296.0
2024-12-13 13:40:00,55.1,55.1,55.08,55.1,71646.0,53.2837,53.2837,53.2644,53.2837,71646.0
2024-12-13 13:45:00,55.1,55.1,55.09,55.09,14435.0,53.2837,53.2837,53.2741,53.2741,14435.0
2024-12-13 13:50:00,55.1,55.1,55.08,55.09,34777.0,53.2837,53.2837,53.2644,53.2741,34777.0
2024-12-13 13:55:00,55.09,55.09,55.07,55.09,59100.0,53.2741,53.2741,53.2547,53.2741,59100.0
2024-12-13 14:00:00,55.09,55.11,55.08,55.1,42261.0,53.2741,53.2934,53.2644,53.2837,42261.0
2024-12-13 14:05:00,55.1,55.12,55.09,55.12,64293.0,53.2837,53.3031,53.2741,53.3031,64293.0
2024-12-13 14:10:00,55.12,55.13,55.11,55.12,31951.0,53.3031,53.3128,53.2934,53.3031,31951.0
2024-12-13 14:15:00,55.11,55.13,55.11,55.12,21488.0,53.2934,53.3128,53.2934,53.3031,21488.0
2024-12-13 14:20:00,55.12,55.13,55.11,55.13,39637.0,53.3031,53.3128,53.2934,53.3128,39637.0
2024-12-13 14:25:00,55.13,55.13,55.1,55.12,66848.0,53.3128,53.3128,53.2837,53.3031,66848.0
2024-12-13 14:30:00,55.12,55.13,55.11,55.13,24795.0,53.3031,53.3128,53.2934,53.3128,24795.0
2024-12-13 14:35:00,55.13,55.14,55.11,55.14,65141.0,53.3128,53.3224,53.2934,53.3224,65141.0
2024-12-13 14:40:00,55.14,55.15,55.13,55.15,40047.0,53.3224,53.3321,53.3128,53.3321,40047.0
2024-12-13 14:45:00,55.15,55.15,55.12,55.13,54762.0,53.3321,53.3321,53.3031,53.3128,54762.0
2024-12-13 14:50:00,55.13,55.13,55.11,55.12,84989.0,53.3128,53.3128,53.2934,53.3031,84989.0
2024-12-13 14:55:00,55.12,55.13,55.11,55.13,190405.0,53.3031,53.3128,53.2934,53.3128,190405.0
2024-12-13 15:00:00,55.13,55.13,55.1,55.12,59962.0,53.3128,53.3128,53.2837,53.3031,59962.0
2024-12-13 15:05:00,55.11,55.13,55.11,55.12,91426.0,53.2934,53.3128,53.2934,53.3031,91426.0
2024-12-13 15:10:00,55.12,55.13,55.11,55.13,117091.0,53.3031,53.3128,53.2934,53.3128,117091.0
2024-12-13 15:15:00,55.12,55.12,55.1,55.1,74244.0,53.3031,53.3031,53.2837,53.2837,74244.0
2024-12-13 15:20:00,55.11,55.12,55.1,55.12,98960.0,53.2934,53.3031,53.2837,53.3031,98960.0
2024-12-13 15:25:00,55.12,55.13,55.11,55.13,98633.0,53.3031,53.3128,53.2934,53.3128,98633.0
2024-12-13 15:30:00,55.13,55.13,55.11,55.12,128858.0,53.3128,53.3128,53.2934,53.3031,128858.0
2024-12-13 15:35:00,55.12,55.13,55.11,55.11,66369.0,53.3031,53.3128,53.2934,53.2934,66369.0
2024-12-13 15:40:00,55.11,55.12,55.08,55.09,149473.0,53.2934,53.3031,53.2644,53.2741,149473.0
2024-12-13 15:45:00,55.09,55.1,55.08,55.1,151482.0,53.2741,53.2837,53.2644,53.2837,151482.0
2024-12-13 15:50:00,55.1,55.12,55.09,55.09,157213.0,53.2837,53.3031,53.2741,53.2741,157213.0
2024-12-13 15:55:00,55.1,55.13,55.09,55.11,575619.0,53.2837,53.3128,53.2741,53.2934,575619.0
2024-12-16 09:30:00,54.93,54.97,54.85,54.89,124477.0,53.1193,53.158,53.042,53.0807,124477.0
2024-12-16 09:35:00,54.89,54.97,54.86,54.97,86300.0,53.0807,53.158,53.0517,53.158,86300.0
2024-12-16 09:40:00,54.97,54.99,54.91,54.91,68703.0,53.158,53.1774,53.1,53.1,68703.0
2024-12-16 09:45:00,54.91,54.97,54.9,54.96,101797.0,53.1,53.158,53.0903,53.1484,101797.0
2024-12-16 09:50:00,54.96,54.99,54.94,54.97,53715.0,53.1484,53.1774,53.129,53.158,53715.0
2024-12-16 09:55:00,54.97,55.01,54.96,55.01,86999.0,53.158,53.1967,53.1484,53.1967,86999.0
2024-12-16 10:00:00,55.03,55.04,55.0,55.04,101319.0,53.216,53.2257,53.187,53.2257,101319.0
2024-12-16 10:05:00,55.04,55.05,54.99,55.0,42689.0,53.2257,53.2354,53.1774,53.187,42689.0
2024-12-16 10:10:00,55.0,55.01,54.93,54.95,67367.0,53.187,53.1967,53.1193,53.1387,67367.0
2024-12-16 10:15:00,54.95,54.95,54.91,54.92,80923.0,53.1387,53.1387,53.1,53.1097,80923.0
2024-12-16 10:20:00,54.92,54.94,54.9,54.94,82282.0,53.1097,53.129,53.0903,53.129,82282.0
2024-12-16 10:25:00,54.93,54.94,54.92,54.93,66973.0,53.1193,53.129,53.1097,53.1193,66973.0
2024-12-16 10:30:00,54.93,54.93,54.89,54.9,56386.0,53.1193,53.1193,53.0807,53.0903,56386.0
2024-12-16 10:35:00,54.89,54.92,54.87,54.92,46880.0,53.0807,53.1097,53.0613,53.1097,46880.0
2024-12-16 10:40:00,54.92,54.94,54.89,54.92,64140.0,53.1097,53.129,53.0807,53.1097,64140.0
2024-12-16 10:45:00,54.91,54.93,54.88,54.9,74558.0,53.1,53.1193,53.071,53.0903,74558.0
2024-12-16 10:50:00,54.89,54.91,54.87,54.9,311255.0,53.0807,53.1,53.0613,53.0903,311255.0
2024-12-16 10:55:00,54.91,54.92,54.87,54.88,85241.0,53.1,53.1097,53.0613,53.071,85241.0
2024-12-16 11:00:00,54.88,54.89,54.86,54.89,42772.0,53.071,53.0807,53.0517,53.0807,42772.0
2024-12-16 11:05:00,54.89,54.9,54.88,54.9,59012.0,53.0807,53.0903,53.071,53.0903,59012.0
2024-12-16 11:10:00,54.9,54.91,54.86,54.87,68758.0,53.0903,53.1,53.0517,53.0613,68758.0
2024-12-16 11:15:00,54.87,54.87,54.84,54.87,47754.0,53.0613,53.0613,53.0323,53.0613,47754.0
2024-12-16 11:20:00,54.87,54.88,54.85,54.87,42094.0,53.0613,53.071,53.042,53.0613,42094.0
2024-12-16 11:25:00,54.88,54.88,54.85,54.88,53797.0,53.071,53.071,53.042,53.071,53797.0
2024-12-16 11:30:00,54.88,54.91,54.87,54.88,106747.0,53.071,53.1,53.0613,53.071,106747.0
2024-12-16 11:35:00,54.88,54.89,54.86,54.88,62790.0,53.071,53.0807,53.0517,53.071,62790.0
2024-12-16 11:40:00,54.88,54.89,54.87,54.88,21522.0,53.071,53.0807,53.0613,53.071,21522.0
2024-12-16 11:45:00,54.88,54.93,54.88,54.93,67648.0,53.071,53.1193,53.071,53.1193,67648.0
2024-12-16 11:50:00,54.92,54.97,54.91,54.96,74429.0,53.1097,53.158,53.1,53.1484,74429.0
2024-12-16 11:55:00,54.97,54.99,54.96,54.98,27937.0,53.158,53.1774,53.1484,53.1677,27937.0
2024-12-16 12:00:00,54.98,55.0,54.96,54.96,38555.0,53.1677,53.187,53.1484,53.1484,38555.0
2024-12-16 12:05:00,54.97,55.0,54.95,54.98,69328.0,53.158,53.187,53.1387,53.1677,69328.0
2024-12-16 12:10:00,54.99,55.0,54.98,55.0,47582.0,53.1774,53.187,53.1677,53.187,47582.0
2024-12-16 12:15:00,55.0,55.02,54.99,54.99,46692.0,53.187,53.2064,53.1774,53.1774,46692.0
2024-12-16 12:20:00,54.99,55.0,54.98,54.99,14968.0,53.1774,53.187,53.1677,53.1774,14968.0
2024-12-16 12:25:00,55.0,55.0,54.98,55.0,41539.0,53.187,53.187,53.1677,53.187,41539.0
2024-12-16 12:30:00,55.0,55.03,54.99,55.01,1040533.0,53.187,53.216,53.1774,53.1967,1040533.0
2024-12-16 12:35:00,55.0,55.01,54.99,55.0,24541.0,53.187,53.1967,53.1774,53.187,24541.0
2024-12-16 12:40:00,55.0,55.01,54.99,55.01,31427.0,53.187,53.1967,53.1774,53.1967,31427.0
2024-12-16 12:45:00,55.01,55.01,54.97,54.98,74546.0,53.1967,53.1967,53.158,53.1677,74546.0
2024-12-16 12:50:00,54.98,54.99,54.97,54.98,20440.0,53.1677,53.1774,53.158,53.1677,20440.0
2024-12-16 12:55:00,54.98,55.01,54.98,55.01,28242.0,53.1677,53.1967,53.1677,53.1967,28242.0
2024-12-16 13:00:00,55.01,55.01,55.0,55.01,34343.0,53.1967,53.1967,53.187,53.1967,34343.0
2024-12-16 13:05:00,55.01,55.03,55.0,55.03,27476.0,53.1967,53.216,53.187,53.216,27476.0
2024-12-16 13:10:00,55.02,55.03,55.0,55.01,37216.0,53.2064,53.216,53.187,53.1967,37216.0
2024-12-16 13:15:00,55.0,55.01,55.0,55.01,36278.0,53.187,53.1967,53.187,53.1967,36278.0
2024-12-16 13:20:00,55.01,55.01,55.0,55.01,42374.0,53.1967,53.1967,53.187,53.1967,42374.0
2024-12-16 13:25:00,55.01,55.01,54.97,54.99,38440.0,53.1967,53.1967,53.158,53.1774,38440.0
2024-12-16 13:30:00,54.98,54.99,54.96,54.97,114665.0,53.1677,53.1774,53.1484,53.158,114665.0
2024-12-16 13:35:00,54.97,54.98,54.96,54.97,21478.0,53.158,53.1677,53.1484,53.158,21478.0
2024-12-16 13:40:00,54.96,54.98,54.96,54.98,40288.0,53.1484,53.1677,53.1484,53.1677,40288.0
2024-12-16 13:45:00,54.98,54.98,54.96,54.97,31348.0,53.1677,53.1677,53.1484,53.158,31348.0
2024-12-16 13:50:00,54.97,54.98,54.96,54.98,37509.0,53.158,53.1677,53.1484,53.1677,37509.0
2024-12-16 13:55:00,54.98,55.02,54.97,55.01,34375.0,53.1677,53.2064,53.158,53.1967,34375.0
2024-12-16 14:00:00,55.02,55.02,54.98,54.98,38336.0,53.2064,53.2064,53.1677,53.1677,38336.0
2024-12-16 14:05:00,54.98,54.99,54.97,54.98,29106.0,53.1677,53.1774,53.158,53.1677,29106.0
2024-12-16 14:10:00,54.98,55.0,54.98,55.0,65493.0,53.1677,53.187,53.1677,53.187,65493.0
2024-12-16 14:15:00,55.0,55.0,54.97,54.98,38280.0,53.187,53.187,53.158,53.1677,38280.0
2024-12-16 14:20:00,54.98,54.98,54.96,54.96,28794.0,53.1677,53.1677,53.1484,53.1484,28794.0
2024-12-16 14:25:00,54.97,54.97,54.94,54.96,64627.0,53.158,53.158,53.129,53.1484,64627.0
2024-12-16 14:30:00,54.96,54.96,54.94,54.95,81542.0,53.1484,53.1484,53.129,53.1387,81542.0
2024-12-16 14:35:00,54.94,54.96,54.94,54.96,45610.0,53.129,53.1484,53.129,53.1484,45610.0
2024-12-16 14:40:00,54.95,54.97,54.94,54.94,58256.0,53.1387,53.158,53.129,53.129,58256.0
2024-12-16 14:45:00,54.94,54.95,54.93,54.95,91758.0,53.129,53.1387,53.1193,53.1387,91758.0
2024-12-16 14:50:00,54.95,54.96,54.94,54.95,53121.0,53.1387,53.1484,53.129,53.1387,53121.0
2024-12-16 14:55:00,54.96,54.96,54.94,54.95,78223.0,53.1484,53.1484,53.129,53.1387,78223.0
2024-12-16 15:00:00,54.95,54.95,54.92,54.93,59080.0,53.1387,53.1387,53.1097,53.1193,59080.0
2024-12-16 15:05:00,54.93,54.95,54.92,54.95,35874.0,53.1193,53.1387,53.1097,53.1387,35874.0
2024-12-16 15:10:00,54.95,54.95,54.93,54.94,69038.0,53.1387,53.1387,53.1193,53.129,69038.0
2024-12-16 15:15:00,54.94,54.94,54.93,54.94,52787.0,53.129,53.129,53.1193,53.129,52787.0
2024-12-16 15:20:00,54.94,54.94,54.91,54.91,221095.0,53.129,53.129,53.1,53.1,221095.0
2024-12-16 15:25:00,54.92,54.92,54.9,54.91,49865.0,53.1097,53.1097,53.0903,53.1,49865.0
2024-12-16 15:30:00,54.92,54.92,54.9,54.91,75764.0,53.1097,53.1097,53.0903,53.1,75764.0
2024-12-16 15:35:00,54.91,54.91,54.89,54.9,76390.0,53.1,53.1,53.0807,53.0903,76390.0
2024-12-16 15:40:00,54.9,54.91,54.88,54.91,100717.0,53.0903,53.1,53.071,53.1,100717.0
2024-12-16 15:45:00,54.9,54.91,54.88,54.88,136217.0,53.0903,53.1,53.071,53.071,136217.0
2024-12-16 15:50:00,54.89,54.89,54.84,54.86,155608.0,53.0807,53.0807,53.0323,53.0517,155608.0
2024-12-16 15:55:00,54.86,54.88,54.84,54.88,200869.0,53.0517,53.071,53.0323,53.071,200869.0
2024-12-17 09:30:00,53.36,53.4,53.27,53.3,326483.0,52.7222,52.7617,52.6332,52.6629,326483.0
2024-12-17 09:35:00,53.3,53.32,53.24,53.27,180987.0,52.6629,52.6826,52.6036,52.6332,180987.0
2024-12-17 09:40:00,53.27,53.32,53.26,53.3,51755.0,52.6332,52.6826,52.6234,52.6629,51755.0
2024-12-17 09:45:00,53.29,53.3,53.23,53.26,32816.0,52.653,52.6629,52.5937,52.6234,32816.0
2024-12-17 09:50:00,53.26,53.26,53.23,53.26,33746.0,52.6234,52.6234,52.5937,52.6234,33746.0
2024-12-17 09:55:00,53.26,53.29,53.24,53.28,31718.0,52.6234,52.653,52.6036,52.6431,31718.0
2024-12-17 10:00:00,53.28,53.28,53.24,53.25,80030.0,52.6431,52.6431,52.6036,52.6135,80030.0
2024-12-17 10:05:00,53.26,53.32,53.25,53.32,155384.0,52.6234,52.6826,52.6135,52.6826,155384.0
2024-12-17 10:10:00,53.32,53.32,53.27,53.29,55929.0,52.6826,52.6826,52.6332,52.653,55929.0
2024-12-17 10:15:00,53.28,53.33,53.26,53.3,252926.0,52.6431,52.6925,52.6234,52.6629,252926.0
2024-12-17 10:20:00,53.3,53.31,53.26,53.3,114148.0,52.6629,52.6728,52.6234,52.6629,114148.0
2024-12-17 10:25:00,53.3,53.36,53.29,53.35,105935.0,52.6629,52.7222,52.653,52.7123,105935.0
2024-12-17 10:30:00,53.35,53.39,53.35,53.38,110901.0,52.7123,52.7518,52.7123,52.7419,110901.0
2024-12-17 10:35:00,53.38,53.44,53.37,53.44,205443.0,52.7419,52.8012,52.7321,52.8012,205443.0
2024-12-17 10:40:00,53.43,53.45,53.4,53.41,169781.0,52.7913,52.8111,52.7617,52.7716,169781.0
2024-12-17 10:45:00,53.4,53.42,53.38,53.39,108777.0,52.7617,52.7815,52.7419,52.7518,108777.0
2024-12-17 10:50:00,53.39,53.41,53.38,53.4,93354.0,52.7518,52.7716,52.7419,52.7617,93354.0
2024-12-17 10:55:00,53.4,53.47,53.39,53.45,157423.0,52.7617,52.8309,52.7518,52.8111,157423.0
2024-12-17 11:00:00,53.45,53.47,53.44,53.46,251840.0,52.8111,52.8309,52.8012,52.821,251840.0
2024-12-17 11:05:00,53.46,53.48,53.43,53.46,124005.0,52.821,52.8407,52.7913,52.821,124005.0
2024-12-17 11:10:00,53.47,53.47,53.43,53.46,115001.0,52.8309,52.8309,52.7913,52.821,115001.0
2024-12-17 11:15:00,53.45,53.46,53.43,53.44,63036.0,52.8111,52.821,52.7913,52.8012,63036.0
2024-12-17 11:20:00,53.44,53.45,53.41,53.45,174163.0,52.8012,52.8111,52.7716,52.8111,174163.0
2024-12-17 11:25:00,53.45,53.48,53.44,53.45,100153.0,52.8111,52.8407,52.8012,52.8111,100153.0
2024-12-17 11:30:00,53.46,53.52,53.45,53.5,57632.0,52.821,52.8803,52.8111,52.8605,57632.0
2024-12-17 11:35:00,53.5,53.54,53.49,53.53,89522.0,52.8605,52.9,52.8506,52.8901,89522.0
2024-12-17 11:40:00,53.53,53.53,53.48,53.5,101398.0,52.8901,52.8901,52.8407,52.8605,101398.0
2024-12-17 11:45:00,53.5,53.51,53.48,53.51,53787.0,52.8605,52.8704,52.8407,52.8704,53787.0
2024-12-17 11:50:00,53.51,53.53,53.5,53.51,38179.0,52.8704,52.8901,52.8605,52.8704,38179.0
2024-12-17 11:55:00,53.51,53.53,53.5,53.52,73996.0,52.8704,52.8901,52.8605,52.8803,73996.0
2024-12-17 12:00:00,53.53,53.53,53.49,53.51,66526.0,52.8901,52.8901,52.8506,52.8704,66526.0
2024-12-17 12:05:00,53.5,53.54,53.49,53.52,101512.0,52.8605,52.9,52.8506,52.8803,101512.0
2024-12-17 12:10:00,53.52,53.52,53.45,53.46,107927.0,52.8803,52.8803,52.8111,52.821,107927.0
2024-12-17 12:15:00,53.46,53.48,53.45,53.46,51597.0,52.821,52.8407,52.8111,52.821,51597.0
2024-12-17 12:20:00,53.46,53.48,53.45,53.47,152227.0,52.821,52.8407,52.8111,52.8309,152227.0
2024-12-17 12:25:00,53.47,53.51,53.46,53.51,50327.0,52.8309,52.8704,52.821,52.8704,50327.0
2024-12-17 12:30:00,53.51,53.53,53.5,53.53,90412.0,52.8704,52.8901,52.8605,52.8901,90412.0
2024-12-17 12:35:00,53.53,53.54,53.51,53.54,70761.0,52.8901,52.9,52.8704,52.9,70761.0
2024-12-17 12:40:00,53.54,53.59,53.53,53.58,88519.0,52.9,52.9494,52.8901,52.9395,88519.0
2024-12-17 12:45:00,53.58,53.58,53.57,53.58,184738.0,52.9395,52.9395,52.9297,52.9395,184738.0
2024-12-17 12:50:00,53.57,53.58,53.56,53.57,75627.0,52.9297,52.9395,52.9198,52.9297,75627.0
2024-12-17 12:55:00,53.57,53.6,53.55,53.6,126809.0,52.9297,52.9593,52.9099,52.9593,126809.0
2024-12-17 13:00:00,53.6,53.61,53.57,53.61,95897.0,52.9593,52.9692,52.9297,52.9692,95897.0
2024-12-17 13:05:00,53.6,53.61,53.58,53.61,113360.0,52.9593,52.9692,52.9395,52.9692,113360.0
2024-12-17 13:10:00,53.61,53.61,53.55,53.55,63439.0,52.9692,52.9692,52.9099,52.9099,63439.0
2024-12-17 13:15:00,53.55,53.56,53.54,53.54,150768.0,52.9099,52.9198,52.9,52.9,150768.0
2024-12-17 13:20:00,53.54,53.56,53.53,53.56,68692.0,52.9,52.9198,52.8901,52.9198,68692.0
2024-12-17 13:25:00,53.56,53.58,53.55,53.56,94907.0,52.9198,52.9395,52.9099,52.9198,94907.0
2024-12-17 13:30:00,53.56,53.57,53.55,53.55,82958.0,52.9198,52.9297,52.9099,52.9099,82958.0
2024-12-17 13:35:00,53.55,53.58,53.55,53.55,153597.0,52.9099,52.9395,52.9099,52.9099,153597.0
2024-12-17 13:40:00,53.56,53.57,53.54,53.55,106413.0,52.9198,52.9297,52.9,52.9099,106413.0
2024-12-17 13:45:00,53.55,53.56,53.53,53.53,22240.0,52.9099,52.9198,52.8901,52.8901,22240.0
2024-12-17 13:50:00,53.54,53.54,53.51,53.53,153225.0,52.9,52.9,52.8704,52.8901,153225.0
2024-12-17 13:55:00,53.53,53.53,53.52,53.53,78954.0,52.8901,52.8901,52.8803,52.8901,78954.0
2024-12-17 14:00:00,53.54,53.56,53.54,53.55,257338.0,52.9,52.9198,52.9,52.9099,257338.0
2024-12-17 14:05:00,53.55,53.56,53.53,53.54,264888.0,52.9099,52.9198,52.8901,52.9,264888.0
2024-12-17 14:10:00,53.55,53.57,53.54,53.56,140489.0,52.9099,52.9297,52.9,52.9198,140489.0
2024-12-17 14:15:00,53.56,53.58,53.55,53.55,92830.0,52.9198,52.9395,52.9099,52.9099,92830.0
2024-12-17 14:20:00,53.55,53.56,53.54,53.55,57130.0,52.9099,52.9198,52.9,52.9099,57130.0
2024-12-17 14:25:00,53.55,53.55,53.53,53.55,86600.0,52.9099,52.9099,52.8901,52.9099,86600.0
2024-12-17 14:30:00,53.55,53.56,53.53,53.53,82912.0,52.9099,52.9198,52.8901,52.8901,82912.0
2024-12-17 14:35:00,53.53,53.54,53.52,53.54,88157.0,52.8901,52.9,52.8803,52.9,88157.0
2024-12-17 14:40:00,53.54,53.55,53.53,53.55,156282.0,52.9,52.9099,52.8901,52.9099,156282.0
2024-12-17 14:45:00,53.54,53.55,53.51,53.52,59658.0,52.9,52.9099,52.8704,52.8803,59658.0
2024-12-17 14:50:00,53.53,53.53,53.51,53.53,48792.0,52.8901,52.8901,52.8704,52.8901,48792.0
2024-12-17 14:55:00,53.53,53.53,53.5,53.5,54253.0,52.8901,52.8901,52.8605,52.8605,54253.0
2024-12-17 15:00:00,53.5,53.51,53.48,53.5,295128.0,52.8605,52.8704,52.8407,52.8605,295128.0
2024-12-17 15:05:00,53.5,53.51,53.49,53.51,126431.0,52.8605,52.8704,52.8506,52.8704,126431.0
2024-12-17 15:10:00,53.51,53.51,53.49,53.5,99736.0,52.8704,52.8704,52.8506,52.8605,99736.0
2024-12-17 15:15:00,53.5,53.51,53.49,53.51,63983.0,52.8605,52.8704,52.8506,52.8704,63983.0
2024-12-17 15:20:00,53.51,53.51,53.48,53.49,82706.0,52.8704,52.8704,52.8407,52.8506,82706.0
2024-12-17 15:25:00,53.49,53.51,53.48,53.51,59201.0,52.8506,52.8704,52.8407,52.8704,59201.0
2024-12-17 15:30:00,53.51,53.52,53.49,53.51,123104.0,52.8704,52.8803,52.8506,52.8704,123104.0
2024-12-17 15:35:00,53.51,53.51,53.49,53.51,118342.0,52.8704,52.8704,52.8506,52.8704,118342.0
2024-12-17 15:40:00,53.51,53.52,53.49,53.5,170445.0,52.8704,52.8803,52.8506,52.8605,170445.0
2024-12-17 15:45:00,53.5,53.54,53.49,53.52,243976.0,52.8605,52.9,52.8506,52.8803,243976.0
2024-12-17 15:50:00,53.52,53.54,53.51,53.54,310194.0,52.8803,52.9,52.8704,52.9,310194.0
2024-12-17 15:55:00,53.54,53.54,53.5,53.51,398090.0,52.9,52.9,52.8605,52.8704,398090.0
2024-12-18 09:30:00,53.5,53.52,53.45,53.49,170995.0,52.8605,52.8803,52.8111,52.8506,170995.0
2024-12-18 09:35:00,53.48,53.6,53.48,53.59,74776.0,52.8407,52.9593,52.8407,52.9494,74776.0
2024-12-18 09:40:00,53.59,53.59,53.54,53.54,29239.0,52.9494,52.9494,52.9,52.9,29239.0
2024-12-18 09:45:00,53.52,53.54,53.5,53.5,37104.0,52.8803,52.9,52.8605,52.8605,37104.0
2024-12-18 09:50:00,53.51,53.52,53.49,53.51,32657.0,52.8704,52.8803,52.8506,52.8704,32657.0
2024-12-18 09:55:00,53.51,53.51,53.45,53.47,52600.0,52.8704,52.8704,52.8111,52.8309,52600.0
2024-12-18 10:00:00,53.47,53.49,53.45,53.47,44374.0,52.8309,52.8506,52.8111,52.8309,44374.0
2024-12-18 10:05:00,53.47,53.49,53.45,53.46,32284.0,52.8309,52.8506,52.8111,52.821,32284.0
2024-12-18 10:10:00,53.46,53.51,53.45,53.51,43074.0,52.821,52.8704,52.8111,52.8704,43074.0
2024-12-18 10:15:00,53.5,53.51,53.49,53.5,62735.0,52.8605,52.8704,52.8506,52.8605,62735.0
2024-12-18 10:20:00,53.5,53.51,53.49,53.51,49579.0,52.8605,52.8704,52.8506,52.8704,49579.0
2024-12-18 10:25:00,53.5,53.52,53.47,53.51,70535.0,52.8605,52.8803,52.8309,52.8704,70535.0
2024-12-18 10:30:00,53.51,53.53,53.49,53.53,58121.0,52.8704,52.8901,52.8506,52.8901,58121.0
2024-12-18 10:35:00,53.53,53.55,53.52,53.54,81881.0,52.8901,52.9099,52.8803,52.9,81881.0
2024-12-18 10:40:00,53.54,53.54,53.51,53.54,210779.0,52.9,52.9,52.8704,52.9,210779.0
2024-12-18 10:45:00,53.54,53.54,53.52,53.54,63489.0,52.9,52.9,52.8803,52.9,63489.0
2024-12-18 10:50:00,53.53,53.55,53.51,53.52,35567.0,52.8901,52.9099,52.8704,52.8803,35567.0
2024-12-18 10:55:00,53.52,53.54,53.5,53.51,38670.0,52.8803,52.9,52.8605,52.8704,38670.0
2024-12-18 11:00:00,53.52,53.53,53.5,53.51,29584.0,52.8803,52.8901,52.8605,52.8704,29584.0
2024-12-18 11:05:00,53.51,53.52,53.49,53.5,76554.0,52.8704,52.8803,52.8506,52.8605,76554.0
2024-12-18 11:10:00,53.5,53.51,53.49,53.49,31778.0,52.8605,52.8704,52.8506,52.8506,31778.0
2024-12-18 11:15:00,53.5,53.5,53.46,53.47,31894.0,52.8605,52.8605,52.821,52.8309,31894.0
2024-12-18 11:20:00,53.47,53.48,53.46,53.47,48626.0,52.8309,52.8407,52.821,52.8309,48626.0
2024-12-18 11:25:00,53.47,53.5,53.46,53.49,156251.0,52.8309,52.8605,52.821,52.8506,156251.0
2024-12-18 11:30:00,53.5,53.5,53.46,53.47,115637.0,52.8605,52.8605,52.821,52.8309,115637.0
2024-12-18 11:35:00,53.46,53.49,53.46,53.48,16065.0,52.821,52.8506,52.821,52.8407,16065.0
2024-12-18 11:40:00,53.47,53.48,53.47,53.48,32890.0,52.8309,52.8407,52.8309,52.8407,32890.0
2024-12-18 11:45:00,53.47,53.48,53.45,53.46,37894.0,52.8309,52.8407,52.8111,52.821,37894.0
2024-12-18 11:50:00,53.46,53.49,53.46,53.49,40069.0,52.821,52.8506,52.821,52.8506,40069.0
2024-12-18 11:55:00,53.48,53.49,53.45,53.47,27672.0,52.8407,52.8506,52.8111,52.8309,27672.0
2024-12-18 12:00:00,53.47,53.48,53.46,53.48,32266.0,52.8309,52.8407,52.821,52.8407,32266.0
2024-12-18 12:05:00,53.48,53.48,53.45,53.47,22754.0,52.8407,52.8407,52.8111,52.8309,22754.0
2024-12-18 12:10:00,53.47,53.47,53.45,53.47,36518.0,52.8309,52.8309,52.8111,52.8309,36518.0
2024-12-18 12:15:00,53.47,53.49,53.46,53.49,52836.0,52.8309,52.8506,52.821,52.8506,52836.0
2024-12-18 12:20:00,53.49,53.5,53.47,53.5,58777.0,52.8506,52.8605,52.8309,52.8605,58777.0
2024-12-18 12:25:00,53.5,53.5,53.48,53.49,44818.0,52.8605,52.8605,52.8407,52.8506,44818.0
2024-12-18 12:30:00,53.48,53.49,53.47,53.48,98448.0,52.8407,52.8506,52.8309,52.8407,98448.0
2024-12-18 12:35:00,53.49,53.5,53.45,53.46,49189.0,52.8506,52.8605,52.8111,52.821,49189.0
2024-12-18 12:40:00,53.46,53.46,53.44,53.45,17982.0,52.821,52.821,52.8012,52.8111,17982.0
2024-12-18 12:45:00,53.45,53.45,53.44,53.45,30469.0,52.8111,52.8111,52.8012,52.8111,30469.0
2024-12-18 12:50:00,53.44,53.46,53.44,53.45,18493.0,52.8012,52.821,52.8012,52.8111,18493.0
2024-12-18 12:55:00,53.46,53.46,53.45,53.46,22855.0,52.821,52.821,52.8111,52.821,22855.0
2024-12-18 13:00:00,53.46,53.46,53.44,53.44,21648.0,52.821,52.821,52.8012,52.8012,21648.0
2024-12-18 13:05:00,53.44,53.45,53.43,53.45,46358.0,52.8012,52.8111,52.7913,52.8111,46358.0
2024-12-18 13:10:00,53.45,53.46,53.44,53.45,34520.0,52.8111,52.821,52.8012,52.8111,34520.0
2024-12-18 13:15:00,53.45,53.46,53.44,53.46,42031.0,52.8111,52.821,52.8012,52.821,42031.0
2024-12-18 13:20:00,53.46,53.47,53.45,53.47,89612.0,52.821,52.8309,52.8111,52.8309,89612.0
2024-12-18 13:25:00,53.47,53.49,53.45,53.46,51217.0,52.8309,52.8506,52.8111,52.821,51217.0
2024-12-18 13:30:00,53.45,53.47,53.45,53.46,27518.0,52.8111,52.8309,52.8111,52.821,27518.0
2024-12-18 13:35:00,53.47,53.47,53.45,53.46,15290.0,52.8309,52.8309,52.8111,52.821,15290.0
2024-12-18 13:40:00,53.46,53.46,53.44,53.45,20162.0,52.821,52.821,52.8012,52.8111,20162.0
2024-12-18 13:45:00,53.44,53.47,53.44,53.47,21574.0,52.8012,52.8309,52.8012,52.8309,21574.0
2024-12-18 13:50:00,53.47,53.48,53.46,53.48,36499.0,52.8309,52.8407,52.821,52.8407,36499.0
2024-12-18 13:55:00,53.48,53.49,53.47,53.48,47982.0,52.8407,52.8506,52.8309,52.8407,47982.0
2024-12-18 14:00:00,53.48,53.48,53.26,53.27,564218.0,52.8407,52.8407,52.6234,52.6332,564218.0
2024-12-18 14:05:00,53.26,53.26,53.12,53.13,45364.0,52.6234,52.6234,52.485,52.4949,45364.0
2024-12-18 14:10:00,53.13,53.14,53.09,53.09,52148.0,52.4949,52.5048,52.4554,52.4554,52148.0
2024-12-18 14:15:00,53.09,53.11,53.05,53.08,99109.0,52.4554,52.4752,52.4159,52.4455,99109.0
2024-12-18 14:20:00,53.08,53.14,53.08,53.13,52623.0,52.4455,52.5048,52.4455,52.4949,52623.0
2024-12-18 14:25:00,53.13,53.14,53.03,53.03,56386.0,52.4949,52.5048,52.3961,52.3961,56386.0
2024-12-18 14:30:00,53.03,53.12,52.98,53.09,134883.0,52.3961,52.485,52.3467,52.4554,134883.0
2024-12-18 14:35:00,53.09,53.1,52.92,52.97,172525.0,52.4554,52.4653,52.2874,52.3368,172525.0
2024-12-18 14:40:00,52.97,53.03,52.91,52.91,99796.0,52.3368,52.3961,52.2775,52.2775,99796.0
2024-12-18 14:45:00,52.91,52.93,52.8,52.85,102250.0,52.2775,52.2973,52.1689,52.2183,102250.0
2024-12-18 14:50:00,52.86,52.9,52.78,52.79,85967.0,52.2281,52.2677,52.1491,52.159,85967.0
2024-12-18 14:55:00,52.78,52.78,52.67,52.69,64727.0,52.1491,52.1491,52.0404,52.0602,64727.0
2024-12-18 15:00:00,52.7,52.73,52.63,52.64,214724.0,52.0701,52.0997,52.0009,52.0108,214724.0
2024-12-18 15:05:00,52.64,52.69,52.61,52.65,102956.0,52.0108,52.0602,51.9811,52.0207,102956.0
2024-12-18 15:10:00,52.66,52.67,52.61,52.65,73034.0,52.0305,52.0404,51.9811,52.0207,73034.0
2024-12-18 15:15:00,52.65,52.65,52.54,52.55,181458.0,52.0207,52.0207,51.912,51.9219,181458.0
2024-12-18 15:20:00,52.55,52.66,52.55,52.63,185471.0,51.9219,52.0305,51.9219,52.0009,185471.0
2024-12-18 15:25:00,52.63,52.63,52.5,52.5,70490.0,52.0009,52.0009,51.8724,51.8724,70490.0
2024-12-18 15:30:00,52.51,52.53,52.42,52.44,124054.0,51.8823,51.9021,51.7934,51.8132,124054.0
2024-12-18 15:35:00,52.44,52.45,52.32,52.32,110184.0,51.8132,51.823,51.6946,51.6946,110184.0
2024-12-18 15:40:00,52.32,52.32,52.22,52.23,188867.0,51.6946,51.6946,51.5958,51.6057,188867.0
2024-12-18 15:45:00,52.23,52.39,52.21,52.39,276729.0,51.6057,51.7638,51.5859,51.7638,276729.0
2024-12-18 15:50:00,52.4,52.43,52.38,52.42,239110.0,51.7736,51.8033,51.7539,51.7934,239110.0
2024-12-18 15:55:00,52.41,52.41,52.27,52.28,429593.0,51.7835,51.7835,51.6452,51.6551,429593.0
2024-12-19 09:30:00,52.67,52.84,52.67,52.82,370042.0,52.0404,52.2084,52.0404,52.1886,370042.0
2024-12-19 09:35:00,52.83,52.84,52.75,52.8,346209.0,52.1985,52.2084,52.1195,52.1689,346209.0
2024-12-19 09:40:00,52.8,52.85,52.77,52.78,306109.0,52.1689,52.2183,52.1392,52.1491,306109.0
2024-12-19 09:45:00,52.78,52.82,52.75,52.8,204109.0,52.1491,52.1886,52.1195,52.1689,204109.0
2024-12-19 09:50:00,52.8,52.83,52.78,52.79,69074.0,52.1689,52.1985,52.1491,52.159,69074.0
2024-12-19 09:55:00,52.8,52.84,52.78,52.84,331818.0,52.1689,52.2084,52.1491,52.2084,331818.0
2024-12-19 10:00:00,52.85,52.86,52.77,52.78,167855.0,52.2183,52.2281,52.1392,52.1491,167855.0
2024-12-19 10:05:00,52.78,52.79,52.74,52.78,225739.0,52.1491,52.159,52.1096,52.1491,225739.0
2024-12-19 10:10:00,52.78,52.86,52.77,52.84,213701.0,52.1491,52.2281,52.1392,52.2084,213701.0
2024-12-19 10:15:00,52.83,52.84,52.79,52.8,58224.0,52.1985,52.2084,52.159,52.1689,58224.0
2024-12-19 10:20:00,52.79,52.81,52.71,52.72,95915.0,52.159,52.1787,52.0799,52.0898,95915.0
2024-12-19 10:25:00,52.73,52.75,52.66,52.67,115237.0,52.0997,52.1195,52.0305,52.0404,115237.0
2024-12-19 10:30:00,52.68,52.7,52.64,52.65,293519.0,52.0503,52.0701,52.0108,52.0207,293519.0
2024-12-19 10:35:00,52.65,52.68,52.63,52.65,112724.0,52.0207,52.0503,52.0009,52.0207,112724.0
2024-12-19 10:40:00,52.65,52.72,52.64,52.71,71645.0,52.0207,52.0898,52.0108,52.0799,71645.0
2024-12-19 10:45:00,52.71,52.72,52.67,52.71,214087.0,52.0799,52.0898,52.0404,52.0799,214087.0
2024-12-19 10:50:00,52.71,52.74,52.68,52.71,134495.0,52.0799,52.1096,52.0503,52.0799,134495.0
2024-12-19 10:55:00,52.71,52.74,52.69,52.72,70553.0,52.0799,52.1096,52.0602,52.0898,70553.0
2024-12-19 11:00:00,52.72,52.72,52.65,52.66,82940.0,52.0898,52.0898,52.0207,52.0305,82940.0
2024-12-19 11:05:00,52.66,52.68,52.64,52.65,107011.0,52.0305,52.0503,52.0108,52.0207,107011.0
2024-12-19 11:10:00,52.66,52.67,52.63,52.65,122224.0,52.0305,52.0404,52.0009,52.0207,122224.0
2024-12-19 11:15:00,52.65,52.7,52.64,52.68,141969.0,52.0207,52.0701,52.0108,52.0503,141969.0
2024-12-19 11:20:00,52.68,52.75,52.68,52.74,66833.0,52.0503,52.1195,52.0503,52.1096,66833.0
2024-12-19 11:25:00,52.75,52.76,52.73,52.74,89454.0,52.1195,52.1293,52.0997,52.1096,89454.0
2024-12-19 11:30:00,52.73,52.75,52.72,52.74,168406.0,52.0997,52.1195,52.0898,52.1096,168406.0
2024-12-19 11:35:00,52.74,52.77,52.7,52.75,81231.0,52.1096,52.1392,52.0701,52.1195,81231.0
2024-12-19 11:40:00,52.74,52.75,52.72,52.73,69303.0,52.1096,52.1195,52.0898,52.0997,69303.0
2024-12-19 11:45:00,52.73,52.74,52.71,52.72,60785.0,52.0997,52.1096,52.0799,52.0898,60785.0
2024-12-19 11:50:00,52.72,52.72,52.67,52.68,81788.0,52.0898,52.0898,52.0404,52.0503,81788.0
2024-12-19 11:55:00,52.67,52.7,52.66,52.66,189824.0,52.0404,52.0701,52.0305,52.0305,189824.0
2024-12-19 12:00:00,52.66,52.68,52.65,52.66,101358.0,52.0305,52.0503,52.0207,52.0305,101358.0
2024-12-19 12:05:00,52.67,52.69,52.66,52.68,94072.0,52.0404,52.0602,52.0305,52.0503,94072.0
2024-12-19 12:10:00,52.67,52.68,52.65,52.66,110552.0,52.0404,52.0503,52.0207,52.0305,110552.0
2024-12-19 12:15:00,52.66,52.67,52.65,52.66,95590.0,52.0305,52.0404,52.0207,52.0305,95590.0
2024-12-19 12:20:00,52.66,52.67,52.62,52.65,108655.0,52.0305,52.0404,51.991,52.0207,108655.0
2024-12-19 12:25:00,52.64,52.66,52.6,52.62,98441.0,52.0108,52.0305,51.9713,51.991,98441.0
2024-12-19 12:30:00,52.63,52.63,52.6,52.63,181476.0,52.0009,52.0009,51.9713,52.0009,181476.0
2024-12-19 12:35:00,52.62,52.63,52.61,52.63,100344.0,51.991,52.0009,51.9811,52.0009,100344.0
2024-12-19 12:40:00,52.63,52.64,52.6,52.61,186498.0,52.0009,52.0108,51.9713,51.9811,186498.0
2024-12-19 12:45:00,52.61,52.62,52.6,52.62,71954.0,51.9811,51.991,51.9713,51.991,71954.0
2024-12-19 12:50:00,52.61,52.62,52.59,52.61,57024.0,51.9811,51.991,51.9614,51.9811,57024.0
2024-12-19 12:55:00,52.61,52.65,52.61,52.63,99590.0,51.9811,52.0207,51.9811,52.0009,99590.0
2024-12-19 13:00:00,52.64,52.64,52.57,52.58,111562.0,52.0108,52.0108,51.9416,51.9515,111562.0
2024-12-19 13:05:00,52.58,52.64,52.57,52.63,131779.0,51.9515,52.0108,51.9416,52.0009,131779.0
2024-12-19 13:10:00,52.64,52.67,52.63,52.66,128299.0,52.0108,52.0404,52.0009,52.0305,128299.0
2024-12-19 13:15:00,52.66,52.67,52.64,52.65,201309.0,52.0305,52.0404,52.0108,52.0207,201309.0
2024-12-19 13:20:00,52.65,52.67,52.63,52.66,91693.0,52.0207,52.0404,52.0009,52.0305,91693.0
2024-12-19 13:25:00,52.66,52.68,52.65,52.68,70697.0,52.0305,52.0503,52.0207,52.0503,70697.0
2024-12-19 13:30:00,52.67,52.69,52.65,52.68,60545.0,52.0404,52.0602,52.0207,52.0503,60545.0
2024-12-19 13:35:00,52.68,52.71,52.67,52.69,111882.0,52.0503,52.0799,52.0404,52.0602,111882.0
2024-12-19 13:40:00,52.69,52.72,52.68,52.69,99305.0,52.0602,52.0898,52.0503,52.0602,99305.0
2024-12-19 13:45:00,52.69,52.7,52.67,52.69,119672.0,52.0602,52.0701,52.0404,52.0602,119672.0
2024-12-19 13:50:00,52.69,52.69,52.64,52.65,97804.0,52.0602,52.0602,52.0108,52.0207,97804.0
2024-12-19 13:55:00,52.65,52.72,52.65,52.72,45760.0,52.0207,52.0898,52.0207,52.0898,45760.0
2024-12-19 14:00:00,52.72,52.73,52.68,52.69,79814.0,52.0898,52.0997,52.0503,52.0602,79814.0
2024-12-19 14:05:00,52.68,52.68,52.63,52.64,91831.0,52.0503,52.0503,52.0009,52.0108,91831.0
2024-12-19 14:10:00,52.64,52.64,52.62,52.62,139469.0,52.0108,52.0108,51.991,51.991,139469.0
2024-12-19 14:15:00,52.62,52.63,52.61,52.63,141873.0,51.991,52.0009,51.9811,52.0009,141873.0
2024-12-19 14:20:00,52.63,52.65,52.61,52.65,124605.0,52.0009,52.0207,51.9811,52.0207,124605.0
2024-12-19 14:25:00,52.64,52.65,52.61,52.63,160690.0,52.0108,52.0207,51.9811,52.0009,160690.0
2024-12-19 14:30:00,52.63,52.63,52.59,52.61,117746.0,52.0009,52.0009,51.9614,51.9811,117746.0
2024-12-19 14:35:00,52.61,52.62,52.59,52.61,93137.0,51.9811,51.991,51.9614,51.9811,93137.0
2024-12-19 14:40:00,52.61,52.61,52.59,52.6,97885.0,51.9811,51.9811,51.9614,51.9713,97885.0
2024-12-19 14:45:00,52.6,52.61,52.59,52.6,123004.0,51.9713,51.9811,51.9614,51.9713,123004.0
2024-12-19 14:50:00,52.6,52.62,52.59,52.6,130476.0,51.9713,51.991,51.9614,51.9713,130476.0
2024-12-19 14:55:00,52.6,52.62,52.57,52.57,195284.0,51.9713,51.991,51.9416,51.9416,195284.0
2024-12-19 15:00:00,52.58,52.6,52.57,52.59,554874.0,51.9515,51.9713,51.9416,51.9614,554874.0
2024-12-19 15:05:00,52.6,52.6,52.58,52.59,135010.0,51.9713,51.9713,51.9515,51.9614,135010.0
2024-12-19 15:10:00,52.59,52.6,52.57,52.6,146154.0,51.9614,51.9713,51.9416,51.9713,146154.0
2024-12-19 15:15:00,52.6,52.62,52.59,52.61,104709.0,51.9713,51.991,51.9614,51.9811,104709.0
2024-12-19 15:20:00,52.61,52.62,52.59,52.62,117139.0,51.9811,51.991,51.9614,51.991,117139.0
2024-12-19 15:25:00,52.62,52.62,52.59,52.61,150615.0,51.991,51.991,51.9614,51.9811,150615.0
2024-12-19 15:30:00,52.61,52.62,52.59,52.59,107710.0,51.9811,51.991,51.9614,51.9614,107710.0
2024-12-19 15:35:00,52.6,52.6,52.55,52.6,452528.0,51.9713,51.9713,51.9219,51.9713,452528.0
2024-12-19 15:40:00,52.6,52.62,52.59,52.6,89610.0,51.9713,51.991,51.9614,51.9713,89610.0
2024-12-19 15:45:00,52.59,52.6,52.57,52.57,61661.0,51.9614,51.9713,51.9416,51.9416,61661.0
2024-12-19 15:50:00,52.56,52.57,52.54,52.56,121416.0,51.9317,51.9416,51.912,51.9317,121416.0
2024-12-19 15:55:00,52.55,52.58,52.51,52.52,668248.0,51.9219,51.9515,51.8823,51.8922,668248.0
2024-12-20 09:30:00,52.35,52.43,52.27,52.4,650820.0,51.7242,51.8033,51.6452,51.7736,650820.0
2024-12-20 09:35:00,52.41,52.49,52.39,52.49,201504.0,51.7835,51.8626,51.7638,51.8626,201504.0
2024-12-20 09:40:00,52.48,52.5,52.41,52.43,99306.0,51.8527,51.8724,51.7835,51.8033,99306.0
2024-12-20 09:45:00,52.42,52.44,52.35,52.38,74576.0,51.7934,51.8132,51.7242,51.7539,74576.0
2024-12-20 09:50:00,52.39,52.43,52.36,52.41,56606.0,51.7638,51.8033,51.7341,51.7835,56606.0
2024-12-20 09:55:00,52.42,52.44,52.38,52.39,60531.0,51.7934,51.8132,51.7539,51.7638,60531.0
2024-12-20 10:00:00,52.39,52.5,52.39,52.49,164843.0,51.7638,51.8724,51.7638,51.8626,164843.0
2024-12-20 10:05:00,52.49,52.54,52.48,52.48,163108.0,51.8626,51.912,51.8527,51.8527,163108.0
2024-12-20 10:10:00,52.48,52.52,52.44,52.51,74531.0,51.8527,51.8922,51.8132,51.8823,74531.0
2024-12-20 10:15:00,52.51,52.54,52.49,52.53,389810.0,51.8823,51.912,51.8626,51.9021,389810.0
2024-12-20 10:20:00,52.52,52.58,52.51,52.58,791052.0,51.8922,51.9515,51.8823,51.9515,791052.0
2024-12-20 10:25:00,52.57,52.61,52.54,52.61,129135.0,51.9416,51.9811,51.912,51.9811,129135.0
2024-12-20 10:30:00,52.61,52.68,52.6,52.65,113650.0,51.9811,52.0503,51.9713,52.0207,113650.0
2024-12-20 10:35:00,52.65,52.67,52.62,52.65,86193.0,52.0207,52.0404,51.991,52.0207,86193.0
2024-12-20 10:40:00,52.66,52.68,52.63,52.68,290317.0,52.0305,52.0503,52.0009,52.0503,290317.0
2024-12-20 10:45:00,52.68,52.68,52.64,52.65,116337.0,52.0503,52.0503,52.0108,52.0207,116337.0
2024-12-20 10:50:00,52.66,52.67,52.64,52.66,84485.0,52.0305,52.0404,52.0108,52.0305,84485.0
2024-12-20 10:55:00,52.66,52.67,52.64,52.66,111962.0,52.0305,52.0404,52.0108,52.0305,111962.0
2024-12-20 11:00:00,52.66,52.71,52.65,52.71,78338.0,52.0305,52.0799,52.0207,52.0799,78338.0
2024-12-20 11:05:00,52.7,52.71,52.66,52.67,145017.0,52.0701,52.0799,52.0305,52.0404,145017.0
2024-12-20 11:10:00,52.67,52.7,52.67,52.7,139486.0,52.0404,52.0701,52.0404,52.0701,139486.0
2024-12-20 11:15:00,52.7,52.76,52.69,52.75,192156.0,52.0701,52.1293,52.0602,52.1195,192156.0
2024-12-20 11:20:00,52.75,52.79,52.74,52.78,115341.0,52.1195,52.159,52.1096,52.1491,115341.0
2024-12-20 11:25:00,52.78,52.79,52.73,52.75,162850.0,52.1491,52.159,52.0997,52.1195,162850.0
2024-12-20 11:30:00,52.75,52.77,52.74,52.75,156225.0,52.1195,52.1392,52.1096,52.1195,156225.0
2024-12-20 11:35:00,52.75,52.81,52.74,52.8,162400.0,52.1195,52.1787,52.1096,52.1689,162400.0
2024-12-20 11:40:00,52.8,52.86,52.79,52.83,146200.0,52.1689,52.2281,52.159,52.1985,146200.0
2024-12-20 11:45:00,52.83,52.83,52.79,52.82,160438.0,52.1985,52.1985,52.159,52.1886,160438.0
2024-12-20 11:50:00,52.82,52.84,52.8,52.8,183701.0,52.1886,52.2084,52.1689,52.1689,183701.0
2024-12-20 11:55:00,52.81,52.83,52.8,52.82,146450.0,52.1787,52.1985,52.1689,52.1886,146450.0
2024-12-20 12:00:00,52.82,52.82,52.79,52.82,100408.0,52.1886,52.1886,52.159,52.1886,100408.0
2024-12-20 12:05:00,52.82,52.84,52.81,52.84,64685.0,52.1886,52.2084,52.1787,52.2084,64685.0
2024-12-20 12:10:00,52.84,52.85,52.82,52.83,69641.0,52.2084,52.2183,52.1886,52.1985,69641.0
2024-12-20 12:15:00,52.84,52.86,52.82,52.85,88721.0,52.2084,52.2281,52.1886,52.2183,88721.0
2024-12-20 12:20:00,52.85,52.86,52.83,52.86,44078.0,52.2183,52.2281,52.1985,52.2281,44078.0
2024-12-20 12:25:00,52.85,52.87,52.84,52.86,50738.0,52.2183,52.238,52.2084,52.2281,50738.0
2024-12-20 12:30:00,52.86,52.86,52.78,52.8,119091.0,52.2281,52.2281,52.1491,52.1689,119091.0
2024-12-20 12:35:00,52.8,52.87,52.8,52.86,97502.0,52.1689,52.238,52.1689,52.2281,97502.0
2024-12-20 12:40:00,52.86,52.88,52.85,52.88,146623.0,52.2281,52.2479,52.2183,52.2479,146623.0
2024-12-20 12:45:00,52.88,52.88,52.85,52.87,169467.0,52.2479,52.2479,52.2183,52.238,169467.0
2024-12-20 12:50:00,52.88,52.89,52.86,52.88,63601.0,52.2479,52.2578,52.2281,52.2479,63601.0
2024-12-20 12:55:00,52.89,52.89,52.87,52.88,67960.0,52.2578,52.2578,52.238,52.2479,67960.0
2024-12-20 13:00:00,52.87,52.87,52.84,52.84,540975.0,52.238,52.238,52.2084,52.2084,540975.0
2024-12-20 13:05:00,52.84,52.85,52.83,52.85,149135.0,52.2084,52.2183,52.1985,52.2183,149135.0
2024-12-20 13:10:00,52.85,52.85,52.81,52.82,244184.0,52.2183,52.2183,52.1787,52.1886,244184.0
2024-12-20 13:15:00,52.83,52.83,52.79,52.81,161441.0,52.1985,52.1985,52.159,52.1787,161441.0
2024-12-20 13:20:00,52.81,52.82,52.78,52.82,118515.0,52.1787,52.1886,52.1491,52.1886,118515.0
2024-12-20 13:25:00,52.82,52.82,52.8,52.8,159219.0,52.1886,52.1886,52.1689,52.1689,159219.0
2024-12-20 13:30:00,52.81,52.83,52.8,52.81,100087.0,52.1787,52.1985,52.1689,52.1787,100087.0
2024-12-20 13:35:00,52.82,52.86,52.81,52.86,78268.0,52.1886,52.2281,52.1787,52.2281,78268.0
2024-12-20 13:40:00,52.86,52.88,52.85,52.88,95816.0,52.2281,52.2479,52.2183,52.2479,95816.0
2024-12-20 13:45:00,52.88,52.88,52.85,52.85,110084.0,52.2479,52.2479,52.2183,52.2183,110084.0
2024-12-20 13:50:00,52.84,52.91,52.84,52.9,76260.0,52.2084,52.2775,52.2084,52.2677,76260.0
2024-12-20 13:55:00,52.9,52.91,52.85,52.86,79702.0,52.2677,52.2775,52.2183,52.2281,79702.0
2024-12-20 14:00:00,52.85,52.87,52.84,52.86,114856.0,52.2183,52.238,52.2084,52.2281,114856.0
2024-12-20 14:05:00,52.86,52.88,52.84,52.88,83985.0,52.2281,52.2479,52.2084,52.2479,83985.0
2024-12-20 14:10:00,52.88,52.9,52.87,52.9,73936.0,52.2479,52.2677,52.238,52.2677,73936.0
2024-12-20 14:15:00,52.9,52.91,52.89,52.89,39235.0,52.2677,52.2775,52.2578,52.2578,39235.0
2024-12-20 14:20:00,52.9,52.93,52.89,52.93,104933.0,52.2677,52.2973,52.2578,52.2973,104933.0
2024-12-20 14:25:00,52.93,52.95,52.92,52.95,119437.0,52.2973,52.3171,52.2874,52.3171,119437.0
2024-12-20 14:30:00,52.94,52.95,52.93,52.94,88337.0,52.3072,52.3171,52.2973,52.3072,88337.0
2024-12-20 14:35:00,52.94,52.94,52.91,52.91,75646.0,52.3072,52.3072,52.2775,52.2775,75646.0
2024-12-20 14:40:00,52.91,52.92,52.89,52.91,133101.0,52.2775,52.2874,52.2578,52.2775,133101.0
2024-12-20 14:45:00,52.91,52.91,52.88,52.89,99859.0,52.2775,52.2775,52.2479,52.2578,99859.0
2024-12-20 14:50:00,52.9,52.91,52.87,52.89,96187.0,52.2677,52.2775,52.238,52.2578,96187.0
2024-12-20 14:55:00,52.89,52.91,52.88,52.89,220039.0,52.2578,52.2775,52.2479,52.2578,220039.0
2024-12-20 15:00:00,52.89,52.91,52.87,52.88,116569.0,52.2578,52.2775,52.238,52.2479,116569.0
2024-12-20 15:05:00,52.88,52.88,52.85,52.86,65391.0,52.2479,52.2479,52.2183,52.2281,65391.0
2024-12-20 15:10:00,52.86,52.86,52.85,52.85,75059.0,52.2281,52.2281,52.2183,52.2183,75059.0
2024-12-20 15:15:00,52.85,52.86,52.84,52.86,200360.0,52.2183,52.2281,52.2084,52.2281,200360.0
2024-12-20 15:20:00,52.86,52.86,52.82,52.83,133908.0,52.2281,52.2281,52.1886,52.1985,133908.0
2024-12-20 15:25:00,52.84,52.85,52.82,52.83,103530.0,52.2084,52.2183,52.1886,52.1985,103530.0
2024-12-20 15:30:00,52.83,52.83,52.75,52.76,175567.0,52.1985,52.1985,52.1195,52.1293,175567.0
2024-12-20 15:35:00,52.76,52.82,52.75,52.82,153347.0,52.1293,52.1886,52.1195,52.1886,153347.0
2024-12-20 15:40:00,52.82,52.83,52.76,52.77,122881.0,52.1886,52.1985,52.1293,52.1392,122881.0
2024-12-20 15:45:00,52.77,52.78,52.74,52.75,124410.0,52.1392,52.1491,52.1096,52.1195,124410.0
2024-12-20 15:50:00,52.74,52.75,52.68,52.69,587980.0,52.1096,52.1195,52.0503,52.0602,587980.0
2024-12-20 15:55:00,52.69,52.72,52.65,52.71,2752899.0,52.0602,52.0898,52.0207,52.0799,2752899.0
2024-12-23 09:30:00,52.67,52.77,52.65,52.77,245753.0,52.0404,52.1392,52.0207,52.1392,245753.0
2024-12-23 09:35:00,52.77,52.8,52.75,52.76,124355.0,52.1392,52.1689,52.1195,52.1293,124355.0
2024-12-23 09:40:00,52.75,52.79,52.71,52.72,58306.0,52.1195,52.159,52.0799,52.0898,58306.0
2024-12-23 09:45:00,52.71,52.73,52.69,52.7,76215.0,52.0799,52.0997,52.0602,52.0701,76215.0
2024-12-23 09:50:00,52.7,52.72,52.67,52.7,131053.0,52.0701,52.0898,52.0404,52.0701,131053.0
2024-12-23 09:55:00,52.69,52.72,52.68,52.69,93745.0,52.0602,52.0898,52.0503,52.0602,93745.0
2024-12-23 10:00:00,52.68,52.7,52.64,52.65,88350.0,52.0503,52.0701,52.0108,52.0207,88350.0
2024-12-23 10:05:00,52.64,52.66,52.6,52.61,77052.0,52.0108,52.0305,51.9713,51.9811,77052.0
2024-12-23 10:10:00,52.61,52.64,52.58,52.64,75954.0,51.9811,52.0108,51.9515,52.0108,75954.0
2024-12-23 10:15:00,52.64,52.67,52.63,52.67,89141.0,52.0108,52.0404,52.0009,52.0404,89141.0
2024-12-23 10:20:00,52.66,52.7,52.64,52.65,92198.0,52.0305,52.0701,52.0108,52.0207,92198.0
2024-12-23 10:25:00,52.66,52.68,52.64,52.68,129460.0,52.0305,52.0503,52.0108,52.0503,129460.0
2024-12-23 10:30:00,52.68,52.68,52.65,52.68,287356.0,52.0503,52.0503,52.0207,52.0503,287356.0
2024-12-23 10:35:00,52.68,52.71,52.66,52.7,147769.0,52.0503,52.0799,52.0305,52.0701,147769.0
2024-12-23 10:40:00,52.7,52.7,52.65,52.65,158180.0,52.0701,52.0701,52.0207,52.0207,158180.0
2024-12-23 10:45:00,52.65,52.66,52.61,52.62,110667.0,52.0207,52.0305,51.9811,51.991,110667.0
2024-12-23 10:50:00,52.62,52.62,52.6,52.62,89313.0,51.991,51.991,51.9713,51.991,89313.0
2024-12-23 10:55:00,52.62,52.66,52.6,52.62,203446.0,51.991,52.0305,51.9713,51.991,203446.0
2024-12-23 11:00:00,52.61,52.65,52.6,52.64,164720.0,51.9811,52.0207,51.9713,52.0108,164720.0
2024-12-23 11:05:00,52.64,52.64,52.6,52.61,135402.0,52.0108,52.0108,51.9713,51.9811,135402.0
2024-12-23 11:10:00,52.61,52.64,52.6,52.64,83048.0,51.9811,52.0108,51.9713,52.0108,83048.0
2024-12-23 11:15:00,52.63,52.67,52.63,52.66,62158.0,52.0009,52.0404,52.0009,52.0305,62158.0
2024-12-23 11:20:00,52.66,52.69,52.65,52.69,470484.0,52.0305,52.0602,52.0207,52.0602,470484.0
2024-12-23 11:25:00,52.69,52.76,52.68,52.75,100760.0,52.0602,52.1293,52.0503,52.1195,100760.0
2024-12-23 11:30:00,52.75,52.76,52.72,52.75,95286.0,52.1195,52.1293,52.0898,52.1195,95286.0
2024-12-23 11:35:00,52.75,52.8,52.74,52.79,48989.0,52.1195,52.1689,52.1096,52.159,48989.0
2024-12-23 11:40:00,52.78,52.84,52.77,52.82,98140.0,52.1491,52.2084,52.1392,52.1886,98140.0
2024-12-23 11:45:00,52.82,52.84,52.79,52.8,95505.0,52.1886,52.2084,52.159,52.1689,95505.0
2024-12-23 11:50:00,52.8,52.83,52.8,52.83,84510.0,52.1689,52.1985,52.1689,52.1985,84510.0
2024-12-23 11:55:00,52.83,52.85,52.81,52.85,119183.0,52.1985,52.2183,52.1787,52.2183,119183.0
2024-12-23 12:00:00,52.84,52.86,52.82,52.83,79453.0,52.2084,52.2281,52.1886,52.1985,79453.0
2024-12-23 12:05:00,52.83,52.84,52.8,52.84,79385.0,52.1985,52.2084,52.1689,52.2084,79385.0
2024-12-23 12:10:00,52.84,52.85,52.82,52.82,98564.0,52.2084,52.2183,52.1886,52.1886,98564.0
2024-12-23 12:15:00,52.83,52.83,52.79,52.83,129856.0,52.1985,52.1985,52.159,52.1985,129856.0
2024-12-23 12:20:00,52.83,52.83,52.82,52.83,82563.0,52.1985,52.1985,52.1886,52.1985,82563.0
2024-12-23 12:25:00,52.83,52.85,52.82,52.83,132913.0,52.1985,52.2183,52.1886,52.1985,132913.0
2024-12-23 12:30:00,52.83,52.84,52.8,52.84,43480.0,52.1985,52.2084,52.1689,52.2084,43480.0
2024-12-23 12:35:00,52.84,52.85,52.8,52.85,42937.0,52.2084,52.2183,52.1689,52.2183,42937.0
2024-12-23 12:40:00,52.84,52.86,52.83,52.85,61013.0,52.2084,52.2281,52.1985,52.2183,61013.0
2024-12-23 12:45:00,52.86,52.87,52.84,52.86,16015.0,52.2281,52.238,52.2084,52.2281,16015.0
2024-12-23 12:50:00,52.87,52.87,52.84,52.85,35938.0,52.238,52.238,52.2084,52.2183,35938.0
2024-12-23 12:55:00,52.85,52.87,52.83,52.86,31149.0,52.2183,52.238,52.1985,52.2281,31149.0
2024-12-23 13:00:00,52.85,52.89,52.84,52.89,38382.0,52.2183,52.2578,52.2084,52.2578,38382.0
2024-12-23 13:05:00,52.88,52.9,52.88,52.89,187253.0,52.2479,52.2677,52.2479,52.2578,187253.0
2024-12-23 13:10:00,52.88,52.9,52.87,52.89,65365.0,52.2479,52.2677,52.238,52.2578,65365.0
2024-12-23 13:15:00,52.89,52.91,52.87,52.89,59379.0,52.2578,52.2775,52.238,52.2578,59379.0
2024-12-23 13:20:00,52.88,52.9,52.86,52.88,49745.0,52.2479,52.2677,52.2281,52.2479,49745.0
2024-12-23 13:25:00,52.88,52.9,52.88,52.9,76385.0,52.2479,52.2677,52.2479,52.2677,76385.0
2024-12-23 13:30:00,52.89,52.92,52.89,52.9,59304.0,52.2578,52.2874,52.2578,52.2677,59304.0
2024-12-23 13:35:00,52.91,52.92,52.88,52.92,540082.0,52.2775,52.2874,52.2479,52.2874,540082.0
2024-12-23 13:40:00,52.91,52.92,52.89,52.9,33994.0,52.2775,52.2874,52.2578,52.2677,33994.0
2024-12-23 13:45:00,52.9,52.91,52.89,52.91,69182.0,52.2677,52.2775,52.2578,52.2775,69182.0
2024-12-23 13:50:00,52.91,52.93,52.9,52.91,136471.0,52.2775,52.2973,52.2677,52.2775,136471.0
2024-12-23 13:55:00,52.91,52.92,52.9,52.91,147315.0,52.2775,52.2874,52.2677,52.2775,147315.0
2024-12-23 14:00:00,52.91,52.93,52.91,52.92,156693.0,52.2775,52.2973,52.2775,52.2874,156693.0
2024-12-23 14:05:00,52.91,52.93,52.91,52.93,109108.0,52.2775,52.2973,52.2775,52.2973,109108.0
2024-12-23 14:10:00,52.93,52.93,52.9,52.91,97049.0,52.2973,52.2973,52.2677,52.2775,97049.0
2024-12-23 14:15:00,52.91,52.95,52.91,52.94,119570.0,52.2775,52.3171,52.2775,52.3072,119570.0
2024-12-23 14:20:00,52.94,52.94,52.93,52.94,76038.0,52.3072,52.3072,52.2973,52.3072,76038.0
2024-12-23 14:25:00,52.94,52.94,52.91,52.94,103366.0,52.3072,52.3072,52.2775,52.3072,103366.0
2024-12-23 14:30:00,52.93,52.96,52.93,52.96,109395.0,52.2973,52.327,52.2973,52.327,109395.0
2024-12-23 14:35:00,52.96,52.96,52.91,52.93,130013.0,52.327,52.327,52.2775,52.2973,130013.0
2024-12-23 14:40:00,52.93,52.95,52.92,52.95,150521.0,52.2973,52.3171,52.2874,52.3171,150521.0
2024-12-23 14:45:00,52.95,52.96,52.93,52.94,106611.0,52.3171,52.327,52.2973,52.3072,106611.0
2024-12-23 14:50:00,52.94,52.95,52.92,52.95,60657.0,52.3072,52.3171,52.2874,52.3171,60657.0
2024-12-23 14:55:00,52.95,52.96,52.93,52.94,115201.0,52.3171,52.327,52.2973,52.3072,115201.0
2024-12-23 15:00:00,52.94,52.95,52.93,52.95,120395.0,52.3072,52.3171,52.2973,52.3171,120395.0
2024-12-23 15:05:00,52.94,52.95,52.91,52.91,83951.0,52.3072,52.3171,52.2775,52.2775,83951.0
2024-12-23 15:10:00,52.92,52.94,52.9,52.94,73160.0,52.2874,52.3072,52.2677,52.3072,73160.0
2024-12-23 15:15:00,52.94,52.95,52.9,52.9,152779.0,52.3072,52.3171,52.2677,52.2677,152779.0
2024-12-23 15:20:00,52.91,52.94,52.9,52.94,77692.0,52.2775,52.3072,52.2677,52.3072,77692.0
2024-12-23 15:25:00,52.94,52.98,52.93,52.97,122727.0,52.3072,52.3467,52.2973,52.3368,122727.0
2024-12-23 15:30:00,52.98,52.99,52.96,52.97,141925.0,52.3467,52.3566,52.327,52.3368,141925.0
2024-12-23 15:35:00,52.97,53.01,52.96,52.98,115936.0,52.3368,52.3764,52.327,52.3467,115936.0
2024-12-23 15:40:00,52.98,52.99,52.95,52.96,117684.0,52.3467,52.3566,52.3171,52.327,117684.0
2024-12-23 15:45:00,52.96,52.97,52.94,52.95,126253.0,52.327,52.3368,52.3072,52.3171,126253.0
2024-12-23 15:50:00,52.95,53.0,52.94,52.98,94061.0,52.3171,52.3665,52.3072,52.3467,94061.0
2024-12-23 15:55:00,52.98,53.0,52.97,52.98,259337.0,52.3467,52.3665,52.3368,52.3467,259337.0
2024-12-24 09:30:00,53.05,53.1,52.9,52.9,233942.0,52.4159,52.4653,52.2677,52.2677,233942.0
2024-12-24 09:35:00,52.89,52.95,52.88,52.95,120371.0,52.2578,52.3171,52.2479,52.3171,120371.0
2024-12-24 09:40:00,52.94,52.99,52.93,52.98,45043.0,52.3072,52.3566,52.2973,52.3467,45043.0
2024-12-24 09:45:00,52.97,52.98,52.93,52.95,66119.0,52.3368,52.3467,52.2973,52.3171,66119.0
2024-12-24 09:50:00,52.95,52.97,52.92,52.95,116507.0,52.3171,52.3368,52.2874,52.3171,116507.0
2024-12-24 09:55:00,52.96,52.97,52.94,52.96,91857.0,52.327,52.3368,52.3072,52.327,91857.0
2024-12-24 10:00:00,52.97,53.02,52.97,53.02,65721.0,52.3368,52.3862,52.3368,52.3862,65721.0
2024-12-24 10:05:00,53.01,53.04,53.0,53.01,98574.0,52.3764,52.406,52.3665,52.3764,98574.0
2024-12-24 10:10:00,53.0,53.05,53.0,53.05,96191.0,52.3665,52.4159,52.3665,52.4159,96191.0
2024-12-24 10:15:00,53.05,53.09,53.04,53.09,58508.0,52.4159,52.4554,52.406,52.4554,58508.0
2024-12-24 10:20:00,53.08,53.11,53.08,53.11,70171.0,52.4455,52.4752,52.4455,52.4752,70171.0
2024-12-24 10:25:00,53.11,53.12,53.08,53.09,58930.0,52.4752,52.485,52.4455,52.4554,58930.0
2024-12-24 10:30:00,53.08,53.09,53.05,53.06,183156.0,52.4455,52.4554,52.4159,52.4258,183156.0
2024-12-24 10:35:00,53.06,53.07,53.03,53.05,46340.0,52.4258,52.4356,52.3961,52.4159,46340.0
2024-12-24 10:40:00,53.05,53.08,53.04,53.08,56792.0,52.4159,52.4455,52.406,52.4455,56792.0
2024-12-24 10:45:00,53.08,53.08,53.03,53.05,61986.0,52.4455,52.4455,52.3961,52.4159,61986.0
2024-12-24 10:50:00,53.05,53.05,53.02,53.05,49434.0,52.4159,52.4159,52.3862,52.4159,49434.0
2024-12-24 10:55:00,53.05,53.06,53.01,53.04,43609.0,52.4159,52.4258,52.3764,52.406,43609.0
2024-12-24 11:00:00,53.04,53.05,53.03,53.04,20720.0,52.406,52.4159,52.3961,52.406,20720.0
2024-12-24 11:05:00,53.04,53.05,53.02,53.05,158636.0,52.406,52.4159,52.3862,52.4159,158636.0
2024-12-24 11:10:00,53.05,53.05,53.02,53.05,30657.0,52.4159,52.4159,52.3862,52.4159,30657.0
2024-12-24 11:15:00,53.05,53.06,53.04,53.05,35031.0,52.4159,52.4258,52.406,52.4159,35031.0
2024-12-24 11:20:00,53.06,53.07,53.04,53.07,49932.0,52.4258,52.4356,52.406,52.4356,49932.0
2024-12-24 11:25:00,53.07,53.07,53.06,53.06,22237.0,52.4356,52.4356,52.4258,52.4258,22237.0
2024-12-24 11:30:00,53.06,53.08,53.05,53.07,50131.0,52.4258,52.4455,52.4159,52.4356,50131.0
2024-12-24 11:35:00,53.07,53.08,53.05,53.07,27743.0,52.4356,52.4455,52.4159,52.4356,27743.0
2024-12-24 11:40:00,53.08,53.09,53.07,53.08,83213.0,52.4455,52.4554,52.4356,52.4455,83213.0
2024-12-24 11:45:00,53.08,53.08,53.05,53.08,130254.0,52.4455,52.4455,52.4159,52.4455,130254.0
2024-12-24 11:50:00,53.08,53.08,53.05,53.06,113046.0,52.4455,52.4455,52.4159,52.4258,113046.0
2024-12-24 11:55:00,53.07,53.08,53.04,53.05,58001.0,52.4356,52.4455,52.406,52.4159,58001.0
2024-12-24 12:00:00,53.05,53.09,53.04,53.09,36686.0,52.4159,52.4554,52.406,52.4554,36686.0
2024-12-24 12:05:00,53.09,53.13,53.09,53.13,78288.0,52.4554,52.4949,52.4554,52.4949,78288.0
2024-12-24 12:10:00,53.13,53.14,53.12,53.14,31483.0,52.4949,52.5048,52.485,52.5048,31483.0
2024-12-24 12:15:00,53.14,53.16,53.13,53.16,85179.0,52.5048,52.5246,52.4949,52.5246,85179.0
2024-12-24 12:20:00,53.15,53.16,53.13,53.14,23954.0,52.5147,52.5246,52.4949,52.5048,23954.0
2024-12-24 12:25:00,53.13,53.15,53.13,53.14,75148.0,52.4949,52.5147,52.4949,52.5048,75148.0
2024-12-24 12:30:00,53.14,53.14,53.09,53.1,130802.0,52.5048,52.5048,52.4554,52.4653,130802.0
2024-12-24 12:35:00,53.09,53.12,53.08,53.11,442250.0,52.4554,52.485,52.4455,52.4752,442250.0
2024-12-24 12:40:00,53.12,53.13,53.09,53.1,64349.0,52.485,52.4949,52.4554,52.4653,64349.0
2024-12-24 12:45:00,53.09,53.1,53.07,53.08,59372.0,52.4554,52.4653,52.4356,52.4455,59372.0
2024-12-24 12:50:00,53.09,53.13,53.09,53.13,83422.0,52.4554,52.4949,52.4554,52.4949,83422.0
2024-12-24 12:55:00,53.13,53.16,53.1,53.15,311560.0,52.4949,52.5246,52.4653,52.5147,311560.0
2024-12-26 09:30:00,52.86,52.96,52.8,52.95,102886.0,52.2281,52.327,52.1689,52.3171,102886.0
2024-12-26 09:35:00,52.96,53.02,52.95,52.97,44457.0,52.327,52.3862,52.3171,52.3368,44457.0
2024-12-26 09:40:00,52.96,53.04,52.96,53.01,23726.0,52.327,52.406,52.327,52.3764,23726.0
2024-12-26 09:45:00,53.02,53.04,52.98,53.04,198366.0,52.3862,52.406,52.3467,52.406,198366.0
2024-12-26 09:50:00,53.04,53.05,52.95,52.96,208204.0,52.406,52.4159,52.3171,52.327,208204.0
2024-12-26 09:55:00,52.96,53.01,52.95,53.0,73157.0,52.327,52.3764,52.3171,52.3665,73157.0
2024-12-26 10:00:00,53.0,53.0,52.95,53.0,79614.0,52.3665,52.3665,52.3171,52.3665,79614.0
2024-12-26 10:05:00,53.0,53.0,52.93,52.94,56013.0,52.3665,52.3665,52.2973,52.3072,56013.0
2024-12-26 10:10:00,52.94,52.97,52.94,52.96,72793.0,52.3072,52.3368,52.3072,52.327,72793.0
2024-12-26 10:15:00,52.97,52.97,52.93,52.97,89539.0,52.3368,52.3368,52.2973,52.3368,89539.0
2024-12-26 10:20:00,52.97,52.99,52.95,52.97,101185.0,52.3368,52.3566,52.3171,52.3368,101185.0
2024-12-26 10:25:00,52.96,52.99,52.96,52.97,100459.0,52.327,52.3566,52.327,52.3368,100459.0
2024-12-26 10:30:00,52.96,52.98,52.95,52.98,263773.0,52.327,52.3467,52.3171,52.3467,263773.0
2024-12-26 10:35:00,52.97,53.0,52.96,52.99,99625.0,52.3368,52.3665,52.327,52.3566,99625.0
2024-12-26 10:40:00,52.99,53.0,52.96,52.98,266836.0,52.3566,52.3665,52.327,52.3467,266836.0
2024-12-26 10:45:00,52.98,53.0,52.97,53.0,102997.0,52.3467,52.3665,52.3368,52.3665,102997.0
2024-12-26 10:50:00,53.0,53.01,52.98,52.98,121424.0,52.3665,52.3764,52.3467,52.3467,121424.0
2024-12-26 10:55:00,52.98,53.0,52.96,53.0,102969.0,52.3467,52.3665,52.327,52.3665,102969.0
2024-12-26 11:00:00,52.99,53.0,52.96,52.98,126800.0,52.3566,52.3665,52.327,52.3467,126800.0
2024-12-26 11:05:00,52.97,52.97,52.94,52.94,115998.0,52.3368,52.3368,52.3072,52.3072,115998.0
2024-12-26 11:10:00,52.94,52.96,52.94,52.96,89692.0,52.3072,52.327,52.3072,52.327,89692.0
2024-12-26 11:15:00,52.96,52.96,52.93,52.95,146157.0,52.327,52.327,52.2973,52.3171,146157.0
2024-12-26 11:20:00,52.95,52.95,52.93,52.94,90407.0,52.3171,52.3171,52.2973,52.3072,90407.0
2024-12-26 11:25:00,52.94,52.96,52.92,52.96,103207.0,52.3072,52.327,52.2874,52.327,103207.0
2024-12-26 11:30:00,52.97,52.98,52.95,52.96,137170.0,52.3368,52.3467,52.3171,52.327,137170.0
2024-12-26 11:35:00,52.96,52.97,52.95,52.97,89647.0,52.327,52.3368,52.3171,52.3368,89647.0
2024-12-26 11:40:00,52.97,53.0,52.96,53.0,118643.0,52.3368,52.3665,52.327,52.3665,118643.0
2024-12-26 11:45:00,52.99,52.99,52.94,52.96,120038.0,52.3566,52.3566,52.3072,52.327,120038.0
2024-12-26 11:50:00,52.97,52.97,52.94,52.95,136782.0,52.3368,52.3368,52.3072,52.3171,136782.0
2024-12-26 11:55:00,52.95,52.98,52.94,52.97,131030.0,52.3171,52.3467,52.3072,52.3368,131030.0
2024-12-26 12:00:00,52.97,52.97,52.95,52.96,90434.0,52.3368,52.3368,52.3171,52.327,90434.0
2024-12-26 12:05:00,52.96,52.96,52.94,52.94,175013.0,52.327,52.327,52.3072,52.3072,175013.0
2024-12-26 12:10:00,52.95,52.97,52.94,52.96,72136.0,52.3171,52.3368,52.3072,52.327,72136.0
2024-12-26 12:15:00,52.96,52.98,52.95,52.96,29420.0,52.327,52.3467,52.3171,52.327,29420.0
2024-12-26 12:20:00,52.97,52.97,52.94,52.95,49656.0,52.3368,52.3368,52.3072,52.3171,49656.0
2024-12-26 12:25:00,52.95,52.96,52.94,52.95,20292.0,52.3171,52.327,52.3072,52.3171,20292.0
2024-12-26 12:30:00,52.94,52.98,52.93,52.98,31700.0,52.3072,52.3467,52.2973,52.3467,31700.0
2024-12-26 12:35:00,52.98,52.98,52.94,52.95,70701.0,52.3467,52.3467,52.3072,52.3171,70701.0
2024-12-26 12:40:00,52.95,52.96,52.93,52.95,38240.0,52.3171,52.327,52.2973,52.3171,38240.0
2024-12-26 12:45:00,52.95,52.95,52.89,52.91,36176.0,52.3171,52.3171,52.2578,52.2775,36176.0
2024-12-26 12:50:00,52.91,52.94,52.89,52.94,11025.0,52.2775,52.3072,52.2578,52.3072,11025.0
2024-12-26 12:55:00,52.94,52.96,52.92,52.95,45624.0,52.3072,52.327,52.2874,52.3171,45624.0
2024-12-26 13:00:00,52.95,52.99,52.94,52.99,110341.0,52.3171,52.3566,52.3072,52.3566,110341.0
2024-12-26 13:05:00,52.97,52.98,52.94,52.98,25285.0,52.3368,52.3467,52.3072,52.3467,25285.0
2024-12-26 13:10:00,52.97,52.98,52.95,52.96,41721.0,52.3368,52.3467,52.3171,52.327,41721.0
2024-12-26 13:15:00,52.96,52.99,52.95,52.98,36443.0,52.327,52.3566,52.3171,52.3467,36443.0
2024-12-26 13:20:00,52.98,53.0,52.97,52.98,17939.0,52.3467,52.3665,52.3368,52.3467,17939.0
2024-12-26 13:25:00,52.98,53.0,52.97,52.97,13156.0,52.3467,52.3665,52.3368,52.3368,13156.0
2024-12-26 13:30:00,52.98,52.99,52.94,52.94,24437.0,52.3467,52.3566,52.3072,52.3072,24437.0
2024-12-26 13:35:00,52.95,52.99,52.95,52.98,33196.0,52.3171,52.3566,52.3171,52.3467,33196.0
2024-12-26 13:40:00,52.98,52.99,52.95,52.95,29570.0,52.3467,52.3566,52.3171,52.3171,29570.0
2024-12-26 13:45:00,52.96,52.98,52.95,52.97,40894.0,52.327,52.3467,52.3171,52.3368,40894.0
2024-12-26 13:50:00,52.97,52.97,52.94,52.97,24566.0,52.3368,52.3368,52.3072,52.3368,24566.0
2024-12-26 13:55:00,52.97,52.98,52.96,52.97,54768.0,52.3368,52.3467,52.327,52.3368,54768.0
2024-12-26 14:00:00,52.97,52.97,52.95,52.96,33301.0,52.3368,52.3368,52.3171,52.327,33301.0
2024-12-26 14:05:00,52.95,52.96,52.92,52.96,54588.0,52.3171,52.327,52.2874,52.327,54588.0
2024-12-26 14:10:00,52.95,52.96,52.94,52.94,35475.0,52.3171,52.327,52.3072,52.3072,35475.0
2024-12-26 14:15:00,52.95,52.96,52.93,52.94,51481.0,52.3171,52.327,52.2973,52.3072,51481.0
2024-12-26 14:20:00,52.95,52.96,52.94,52.95,48508.0,52.3171,52.327,52.3072,52.3171,48508.0
2024-12-26 14:25:00,52.95,52.96,52.94,52.94,43712.0,52.3171,52.327,52.3072,52.3072,43712.0
2024-12-26 14:30:00,52.95,52.95,52.94,52.94,45374.0,52.3171,52.3171,52.3072,52.3072,45374.0
2024-12-26 14:35:00,52.94,52.97,52.94,52.97,31195.0,52.3072,52.3368,52.3072,52.3368,31195.0
2024-12-26 14:40:00,52.97,52.98,52.96,52.98,44369.0,52.3368,52.3467,52.327,52.3467,44369.0
2024-12-26 14:45:00,52.98,52.99,52.97,52.98,27809.0,52.3467,52.3566,52.3368,52.3467,27809.0
2024-12-26 14:50:00,52.98,52.98,52.96,52.97,51464.0,52.3467,52.3467,52.327,52.3368,51464.0
2024-12-26 14:55:00,52.97,52.97,52.95,52.96,47107.0,52.3368,52.3368,52.3171,52.327,47107.0
2024-12-26 15:00:00,52.95,52.97,52.94,52.97,101933.0,52.3171,52.3368,52.3072,52.3368,101933.0
2024-12-26 15:05:00,52.97,52.98,52.96,52.96,29956.0,52.3368,52.3467,52.327,52.327,29956.0
2024-12-26 15:10:00,52.96,52.97,52.96,52.97,69076.0,52.327,52.3368,52.327,52.3368,69076.0
2024-12-26 15:15:00,52.97,52.98,52.96,52.97,41665.0,52.3368,52.3467,52.327,52.3368,41665.0
2024-12-26 15:20:00,52.97,52.99,52.97,52.98,44083.0,52.3368,52.3566,52.3368,52.3467,44083.0
2024-12-26 15:25:00,52.97,52.98,52.97,52.97,39477.0,52.3368,52.3467,52.3368,52.3368,39477.0
2024-12-26 15:30:00,52.97,52.98,52.95,52.96,38933.0,52.3368,52.3467,52.3171,52.327,38933.0
2024-12-26 15:35:00,52.95,52.98,52.95,52.95,142641.0,52.3171,52.3467,52.3171,52.3171,142641.0
2024-12-26 15:40:00,52.95,52.96,52.94,52.96,44599.0,52.3171,52.327,52.3072,52.327,44599.0
2024-12-26 15:45:00,52.96,52.97,52.94,52.96,109244.0,52.327,52.3368,52.3072,52.327,109244.0
2024-12-26 15:50:00,52.96,52.97,52.94,52.96,93756.0,52.327,52.3368,52.3072,52.327,93756.0
2024-12-26 15:55:00,52.96,52.97,52.93,52.95,232160.0,52.327,52.3368,52.2973,52.3171,232160.0
2024-12-27 09:30:00,52.65,52.69,52.56,52.6,94350.0,52.0207,52.0602,51.9317,51.9713,94350.0
2024-12-27 09:35:00,52.6,52.63,52.59,52.62,62761.0,51.9713,52.0009,51.9614,51.991,62761.0
2024-12-27 09:40:00,52.61,52.65,52.6,52.62,53551.0,51.9811,52.0207,51.9713,51.991,53551.0
2024-12-27 09:45:00,52.62,52.71,52.61,52.7,61746.0,51.991,52.0799,51.9811,52.0701,61746.0
2024-12-27 09:50:00,52.7,52.71,52.68,52.69,33243.0,52.0701,52.0799,52.0503,52.0602,33243.0
2024-12-27 09:55:00,52.68,52.68,52.63,52.64,86859.0,52.0503,52.0503,52.0009,52.0108,86859.0
2024-12-27 10:00:00,52.64,52.65,52.54,52.54,83162.0,52.0108,52.0207,51.912,51.912,83162.0
2024-12-27 10:05:00,52.54,52.56,52.51,52.55,114230.0,51.912,51.9317,51.8823,51.9219,114230.0
2024-12-27 10:10:00,52.54,52.55,52.49,52.51,144004.0,51.912,51.9219,51.8626,51.8823,144004.0
2024-12-27 10:15:00,52.52,52.53,52.48,52.51,83237.0,51.8922,51.9021,51.8527,51.8823,83237.0
2024-12-27 10:20:00,52.5,52.61,52.49,52.57,64841.0,51.8724,51.9811,51.8626,51.9416,64841.0
2024-12-27 10:25:00,52.58,52.58,52.55,52.57,178076.0,51.9515,51.9515,51.9219,51.9416,178076.0
2024-12-27 10:30:00,52.57,52.58,52.54,52.56,39297.0,51.9416,51.9515,51.912,51.9317,39297.0
2024-12-27 10:35:00,52.55,52.6,52.55,52.6,34067.0,51.9219,51.9713,51.9219,51.9713,34067.0
2024-12-27 10:40:00,52.59,52.65,52.57,52.65,41826.0,51.9614,52.0207,51.9416,52.0207,41826.0
2024-12-27 10:45:00,52.64,52.69,52.63,52.69,52427.0,52.0108,52.0602,52.0009,52.0602,52427.0
2024-12-27 10:50:00,52.68,52.7,52.67,52.69,51998.0,52.0503,52.0701,52.0404,52.0602,51998.0
2024-12-27 10:55:00,52.69,52.71,52.67,52.69,162684.0,52.0602,52.0799,52.0404,52.0602,162684.0
2024-12-27 11:00:00,52.69,52.69,52.65,52.66,53771.0,52.0602,52.0602,52.0207,52.0305,53771.0
2024-12-27 11:05:00,52.66,52.69,52.65,52.67,47160.0,52.0305,52.0602,52.0207,52.0404,47160.0
2024-12-27 11:10:00,52.66,52.68,52.63,52.63,133228.0,52.0305,52.0503,52.0009,52.0009,133228.0
2024-12-27 11:15:00,52.64,52.65,52.62,52.65,44900.0,52.0108,52.0207,51.991,52.0207,44900.0
2024-12-27 11:20:00,52.65,52.7,52.64,52.7,45409.0,52.0207,52.0701,52.0108,52.0701,45409.0
2024-12-27 11:25:00,52.69,52.72,52.69,52.72,61235.0,52.0602,52.0898,52.0602,52.0898,61235.0
2024-12-27 11:30:00,52.72,52.74,52.71,52.72,51648.0,52.0898,52.1096,52.0799,52.0898,51648.0
2024-12-27 11:35:00,52.72,52.74,52.71,52.73,42409.0,52.0898,52.1096,52.0799,52.0997,42409.0
2024-12-27 11:40:00,52.73,52.75,52.7,52.71,95272.0,52.0997,52.1195,52.0701,52.0799,95272.0
2024-12-27 11:45:00,52.72,52.73,52.7,52.71,72438.0,52.0898,52.0997,52.0701,52.0799,72438.0
2024-12-27 11:50:00,52.72,52.72,52.66,52.67,96782.0,52.0898,52.0898,52.0305,52.0404,96782.0
2024-12-27 11:55:00,52.67,52.7,52.65,52.66,114335.0,52.0404,52.0701,52.0207,52.0305,114335.0
2024-12-27 12:00:00,52.66,52.68,52.65,52.66,72882.0,52.0305,52.0503,52.0207,52.0305,72882.0
2024-12-27 12:05:00,52.65,52.66,52.63,52.65,31283.0,52.0207,52.0305,52.0009,52.0207,31283.0
2024-12-27 12:10:00,52.66,52.67,52.64,52.65,772907.0,52.0305,52.0404,52.0108,52.0207,772907.0
2024-12-27 12:15:00,52.65,52.65,52.62,52.63,49398.0,52.0207,52.0207,51.991,52.0009,49398.0
2024-12-27 12:20:00,52.63,52.65,52.61,52.63,56256.0,52.0009,52.0207,51.9811,52.0009,56256.0
2024-12-27 12:25:00,52.63,52.65,52.62,52.63,167720.0,52.0009,52.0207,51.991,52.0009,167720.0
2024-12-27 12:30:00,52.63,52.68,52.63,52.65,228976.0,52.0009,52.0503,52.0009,52.0207,228976.0
2024-12-27 12:35:00,52.64,52.65,52.6,52.62,79252.0,52.0108,52.0207,51.9713,51.991,79252.0
2024-12-27 12:40:00,52.62,52.65,52.61,52.62,63705.0,51.991,52.0207,51.9811,51.991,63705.0
2024-12-27 12:45:00,52.61,52.64,52.6,52.62,117126.0,51.9811,52.0108,51.9713,51.991,117126.0
2024-12-27 12:50:00,52.63,52.68,52.62,52.68,54797.0,52.0009,52.0503,51.991,52.0503,54797.0
2024-12-27 12:55:00,52.68,52.7,52.67,52.69,74553.0,52.0503,52.0701,52.0404,52.0602,74553.0
2024-12-27 13:00:00,52.69,52.73,52.68,52.72,37021.0,52.0602,52.0997,52.0503,52.0898,37021.0
2024-12-27 13:05:00,52.73,52.73,52.67,52.7,110871.0,52.0997,52.0997,52.0404,52.0701,110871.0
2024-12-27 13:10:00,52.7,52.72,52.69,52.71,120873.0,52.0701,52.0898,52.0602,52.0799,120873.0
2024-12-27 13:15:00,52.71,52.72,52.69,52.7,41735.0,52.0799,52.0898,52.0602,52.0701,41735.0
2024-12-27 13:20:00,52.7,52.71,52.69,52.7,58093.0,52.0701,52.0799,52.0602,52.0701,58093.0
2024-12-27 13:25:00,52.71,52.72,52.68,52.69,30198.0,52.0799,52.0898,52.0503,52.0602,30198.0
2024-12-27 13:30:00,52.69,52.71,52.68,52.71,37259.0,52.0602,52.0799,52.0503,52.0799,37259.0
2024-12-27 13:35:00,52.7,52.72,52.7,52.71,25583.0,52.0701,52.0898,52.0701,52.0799,25583.0
2024-12-27 13:40:00,52.71,52.73,52.7,52.73,29482.0,52.0799,52.0997,52.0701,52.0997,29482.0
2024-12-27 13:45:00,52.73,52.74,52.71,52.73,49693.0,52.0997,52.1096,52.0799,52.0997,49693.0
2024-12-27 13:50:00,52.73,52.74,52.71,52.73,74248.0,52.0997,52.1096,52.0799,52.0997,74248.0
2024-12-27 13:55:00,52.74,52.74,52.7,52.72,162345.0,52.1096,52.1096,52.0701,52.0898,162345.0
2024-12-27 14:00:00,52.71,52.72,52.69,52.71,70122.0,52.0799,52.0898,52.0602,52.0799,70122.0
2024-12-27 14:05:00,52.71,52.73,52.7,52.73,43008.0,52.0799,52.0997,52.0701,52.0997,43008.0
2024-12-27 14:10:00,52.72,52.74,52.72,52.72,81414.0,52.0898,52.1096,52.0898,52.0898,81414.0
2024-12-27 14:15:00,52.73,52.76,52.72,52.76,40745.0,52.0997,52.1293,52.0898,52.1293,40745.0
2024-12-27 14:20:00,52.75,52.75,52.71,52.72,37458.0,52.1195,52.1195,52.0799,52.0898,37458.0
2024-12-27 14:25:00,52.72,52.73,52.71,52.72,29039.0,52.0898,52.0997,52.0799,52.0898,29039.0
2024-12-27 14:30:00,52.72,52.72,52.7,52.71,39546.0,52.0898,52.0898,52.0701,52.0799,39546.0
2024-12-27 14:35:00,52.71,52.72,52.7,52.71,84507.0,52.0799,52.0898,52.0701,52.0799,84507.0
2024-12-27 14:40:00,52.72,52.73,52.71,52.73,31161.0,52.0898,52.0997,52.0799,52.0997,31161.0
2024-12-27 14:45:00,52.73,52.73,52.71,52.73,46844.0,52.0997,52.0997,52.0799,52.0997,46844.0
2024-12-27 14:50:00,52.72,52.73,52.72,52.73,138102.0,52.0898,52.0997,52.0898,52.0997,138102.0
2024-12-27 14:55:00,52.73,52.75,52.72,52.74,23529.0,52.0997,52.1195,52.0898,52.1096,23529.0
2024-12-27 15:00:00,52.75,52.75,52.72,52.73,31209.0,52.1195,52.1195,52.0898,52.0997,31209.0
2024-12-27 15:05:00,52.73,52.74,52.7,52.73,61265.0,52.0997,52.1096,52.0701,52.0997,61265.0
2024-12-27 15:10:00,52.73,52.74,52.68,52.7,48970.0,52.0997,52.1096,52.0503,52.0701,48970.0
2024-12-27 15:15:00,52.7,52.7,52.68,52.7,35653.0,52.0701,52.0701,52.0503,52.0701,35653.0
2024-12-27 15:20:00,52.7,52.7,52.67,52.69,32807.0,52.0701,52.0701,52.0404,52.0602,32807.0
2024-12-27 15:25:00,52.69,52.7,52.68,52.7,69974.0,52.0602,52.0701,52.0503,52.0701,69974.0
2024-12-27 15:30:00,52.69,52.69,52.67,52.68,76088.0,52.0602,52.0602,52.0404,52.0503,76088.0
2024-12-27 15:35:00,52.69,52.69,52.67,52.68,44021.0,52.0602,52.0602,52.0404,52.0503,44021.0
2024-12-27 15:40:00,52.68,52.69,52.66,52.66,36457.0,52.0503,52.0602,52.0305,52.0305,36457.0
2024-12-27 15:45:00,52.66,52.69,52.66,52.69,119792.0,52.0305,52.0602,52.0305,52.0602,119792.0
2024-12-27 15:50:00,52.69,52.75,52.69,52.71,118866.0,52.0602,52.1195,52.0602,52.0799,118866.0
2024-12-27 15:55:00,52.72,52.73,52.7,52.73,214348.0,52.0898,52.0997,52.0701,52.0997,214348.0
2024-12-30 09:30:00,52.45,52.54,52.3,52.31,195855.0,51.823,51.912,51.6748,51.6847,195855.0
2024-12-30 09:35:00,52.31,52.32,52.28,52.29,105805.0,51.6847,51.6946,51.6551,51.665,105805.0
2024-12-30 09:40:00,52.3,52.32,52.27,52.29,87200.0,51.6748,51.6946,51.6452,51.665,87200.0
2024-12-30 09:45:00,52.29,52.32,52.26,52.3,131225.0,51.665,51.6946,51.6353,51.6748,131225.0
2024-12-30 09:50:00,52.3,52.34,52.29,52.33,251124.0,51.6748,51.7144,51.665,51.7045,251124.0
2024-12-30 09:55:00,52.32,52.33,52.27,52.27,104492.0,51.6946,51.7045,51.6452,51.6452,104492.0
2024-12-30 10:00:00,52.27,52.34,52.24,52.3,140317.0,51.6452,51.7144,51.6156,51.6748,140317.0
2024-12-30 10:05:00,52.3,52.32,52.27,52.28,84937.0,51.6748,51.6946,51.6452,51.6551,84937.0
2024-12-30 10:10:00,52.27,52.31,52.24,52.31,99723.0,51.6452,51.6847,51.6156,51.6847,99723.0
2024-12-30 10:15:00,52.3,52.3,52.25,52.29,79812.0,51.6748,51.6748,51.6254,51.665,79812.0
2024-12-30 10:20:00,52.29,52.29,52.23,52.24,92529.0,51.665,51.665,51.6057,51.6156,92529.0
2024-12-30 10:25:00,52.23,52.26,52.21,52.23,122467.0,51.6057,51.6353,51.5859,51.6057,122467.0
2024-12-30 10:30:00,52.23,52.25,52.21,52.24,174920.0,51.6057,51.6254,51.5859,51.6156,174920.0
2024-12-30 10:35:00,52.23,52.28,52.19,52.28,194384.0,51.6057,51.6551,51.5662,51.6551,194384.0
2024-12-30 10:40:00,52.27,52.29,52.23,52.25,337399.0,51.6452,51.665,51.6057,51.6254,337399.0
2024-12-30 10:45:00,52.25,52.28,52.2,52.21,106394.0,51.6254,51.6551,51.576,51.5859,106394.0
2024-12-30 10:50:00,52.22,52.26,52.22,52.25,136791.0,51.5958,51.6353,51.5958,51.6254,136791.0
2024-12-30 10:55:00,52.25,52.29,52.24,52.29,100371.0,51.6254,51.665,51.6156,51.665,100371.0
2024-12-30 11:00:00,52.29,52.3,52.26,52.28,81051.0,51.665,51.6748,51.6353,51.6551,81051.0
2024-12-30 11:05:00,52.28,52.29,52.26,52.29,105271.0,51.6551,51.665,51.6353,51.665,105271.0
2024-12-30 11:10:00,52.29,52.29,52.24,52.26,116449.0,51.665,51.665,51.6156,51.6353,116449.0
2024-12-30 11:15:00,52.26,52.3,52.24,52.29,97784.0,51.6353,51.6748,51.6156,51.665,97784.0
2024-12-30 11:20:00,52.28,52.3,52.24,52.25,65700.0,51.6551,51.6748,51.6156,51.6254,65700.0
2024-12-30 11:25:00,52.24,52.27,52.24,52.26,277427.0,51.6156,51.6452,51.6156,51.6353,277427.0
2024-12-30 11:30:00,52.26,52.29,52.26,52.28,168729.0,51.6353,51.665,51.6353,51.6551,168729.0
2024-12-30 11:35:00,52.28,52.28,52.26,52.28,45320.0,51.6551,51.6551,51.6353,51.6551,45320.0
2024-12-30 11:40:00,52.28,52.33,52.28,52.33,107483.0,51.6551,51.7045,51.6551,51.7045,107483.0
2024-12-30 11:45:00,52.33,52.33,52.24,52.25,56590.0,51.7045,51.7045,51.6156,51.6254,56590.0
2024-12-30 11:50:00,52.25,52.28,52.25,52.27,63750.0,51.6254,51.6551,51.6254,51.6452,63750.0
2024-12-30 11:55:00,52.28,52.34,52.27,52.31,59708.0,51.6551,51.7144,51.6452,51.6847,59708.0
2024-12-30 12:00:00,52.32,52.37,52.31,52.34,90788.0,51.6946,51.744,51.6847,51.7144,90788.0
2024-12-30 12:05:00,52.34,52.35,52.31,52.34,39811.0,51.7144,51.7242,51.6847,51.7144,39811.0
2024-12-30 12:10:00,52.33,52.38,52.33,52.35,54604.0,51.7045,51.7539,51.7045,51.7242,54604.0
2024-12-30 12:15:00,52.35,52.36,52.34,52.34,42277.0,51.7242,51.7341,51.7144,51.7144,42277.0
2024-12-30 12:20:00,52.35,52.39,52.34,52.38,84647.0,51.7242,51.7638,51.7144,51.7539,84647.0
2024-12-30 12:25:00,52.38,52.4,52.37,52.38,87228.0,51.7539,51.7736,51.744,51.7539,87228.0
2024-12-30 12:30:00,52.39,52.39,52.37,52.39,62355.0,51.7638,51.7638,51.744,51.7638,62355.0
2024-12-30 12:35:00,52.39,52.39,52.36,52.37,142323.0,51.7638,51.7638,51.7341,51.744,142323.0
2024-12-30 12:40:00,52.37,52.41,52.35,52.41,70438.0,51.744,51.7835,51.7242,51.7835,70438.0
2024-12-30 12:45:00,52.41,52.44,52.4,52.43,101713.0,51.7835,51.8132,51.7736,51.8033,101713.0
2024-12-30 12:50:00,52.43,52.43,52.39,52.4,158007.0,51.8033,51.8033,51.7638,51.7736,158007.0
2024-12-30 12:55:00,52.39,52.43,52.36,52.41,154015.0,51.7638,51.8033,51.7341,51.7835,154015.0
2024-12-30 13:00:00,52.41,52.42,52.38,52.39,109301.0,51.7835,51.7934,51.7539,51.7638,109301.0
2024-12-30 13:05:00,52.39,52.41,52.38,52.41,63944.0,51.7638,51.7835,51.7539,51.7835,63944.0
2024-12-30 13:10:00,52.41,52.44,52.4,52.43,79540.0,51.7835,51.8132,51.7736,51.8033,79540.0
2024-12-30 13:15:00,52.43,52.44,52.4,52.41,56344.0,51.8033,51.8132,51.7736,51.7835,56344.0
2024-12-30 13:20:00,52.42,52.42,52.39,52.39,79335.0,51.7934,51.7934,51.7638,51.7638,79335.0
2024-12-30 13:25:00,52.39,52.41,52.37,52.4,40301.0,51.7638,51.7835,51.744,51.7736,40301.0
2024-12-30 13:30:00,52.4,52.42,52.38,52.41,84098.0,51.7736,51.7934,51.7539,51.7835,84098.0
2024-12-30 13:35:00,52.41,52.43,52.38,52.41,99256.0,51.7835,51.8033,51.7539,51.7835,99256.0
2024-12-30 13:40:00,52.41,52.43,52.4,52.42,24725.0,51.7835,51.8033,51.7736,51.7934,24725.0
2024-12-30 13:45:00,52.43,52.43,52.41,52.42,44630.0,51.8033,51.8033,51.7835,51.7934,44630.0
2024-12-30 13:50:00,52.41,52.43,52.4,52.43,36972.0,51.7835,51.8033,51.7736,51.8033,36972.0
2024-12-30 13:55:00,52.43,52.46,52.43,52.44,99792.0,51.8033,51.8329,51.8033,51.8132,99792.0
2024-12-30 14:00:00,52.43,52.46,52.43,52.45,33940.0,51.8033,51.8329,51.8033,51.823,33940.0
2024-12-30 14:05:00,52.45,52.46,52.41,52.45,30031.0,51.823,51.8329,51.7835,51.823,30031.0
2024-12-30 14:10:00,52.45,52.45,52.4,52.43,143632.0,51.823,51.823,51.7736,51.8033,143632.0
2024-12-30 14:15:00,52.43,52.45,52.42,52.43,19054.0,51.8033,51.823,51.7934,51.8033,19054.0
2024-12-30 14:20:00,52.43,52.43,52.39,52.41,58219.0,51.8033,51.8033,51.7638,51.7835,58219.0
2024-12-30 14:25:00,52.41,52.45,52.41,52.44,87468.0,51.7835,51.823,51.7835,51.8132,87468.0
2024-12-30 14:30:00,52.44,52.47,52.43,52.44,47615.0,51.8132,51.8428,51.8033,51.8132,47615.0
2024-12-30 14:35:00,52.43,52.44,52.42,52.44,47049.0,51.8033,51.8132,51.7934,51.8132,47049.0
2024-12-30 14:40:00,52.44,52.46,52.43,52.43,72455.0,51.8132,51.8329,51.8033,51.8033,72455.0
2024-12-30 14:45:00,52.44,52.45,52.43,52.45,46829.0,51.8132,51.823,51.8033,51.823,46829.0
2024-12-30 14:50:00,52.45,52.45,52.43,52.43,65402.0,51.823,51.823,51.8033,51.8033,65402.0
2024-12-30 14:55:00,52.44,52.44,52.42,52.43,228424.0,51.8132,51.8132,51.7934,51.8033,228424.0
2024-12-30 15:00:00,52.44,52.46,52.42,52.45,36812.0,51.8132,51.8329,51.7934,51.823,36812.0
2024-12-30 15:05:00,52.45,52.45,52.43,52.45,53797.0,51.823,51.823,51.8033,51.823,53797.0
2024-12-30 15:10:00,52.45,52.46,52.43,52.45,65232.0,51.823,51.8329,51.8033,51.823,65232.0
2024-12-30 15:15:00,52.45,52.47,52.44,52.46,76288.0,51.823,51.8428,51.8132,51.8329,76288.0
2024-12-30 15:20:00,52.47,52.47,52.46,52.47,128103.0,51.8428,51.8428,51.8329,51.8428,128103.0
2024-12-30 15:25:00,52.47,52.47,52.41,52.42,128360.0,51.8428,51.8428,51.7835,51.7934,128360.0
2024-12-30 15:30:00,52.42,52.43,52.4,52.41,136327.0,51.7934,51.8033,51.7736,51.7835,136327.0
2024-12-30 15:35:00,52.41,52.41,52.38,52.39,134294.0,51.7835,51.7835,51.7539,51.7638,134294.0
2024-12-30 15:40:00,52.39,52.42,52.38,52.39,170027.0,51.7638,51.7934,51.7539,51.7638,170027.0
2024-12-30 15:45:00,52.39,52.4,52.37,52.38,220966.0,51.7638,51.7736,51.744,51.7539,220966.0
2024-12-30 15:50:00,52.38,52.4,52.36,52.36,273438.0,51.7539,51.7736,51.7341,51.7341,273438.0
2024-12-30 15:55:00,52.36,52.37,52.3,52.31,778541.0,51.7341,51.744,51.6748,51.6847,778541.0
2024-12-31 09:30:00,52.34,52.39,52.31,52.37,164609.0,51.7144,51.7638,51.6847,51.744,164609.0
2024-12-31 09:35:00,52.36,52.38,52.27,52.3,95303.0,51.7341,51.7539,51.6452,51.6748,95303.0
2024-12-31 09:40:00,52.3,52.36,52.29,52.34,12224.0,51.6748,51.7341,51.665,51.7144,12224.0
2024-12-31 09:45:00,52.35,52.4,52.35,52.37,57445.0,51.7242,51.7736,51.7242,51.744,57445.0
2024-12-31 09:50:00,52.38,52.38,52.31,52.33,35910.0,51.7539,51.7539,51.6847,51.7045,35910.0
2024-12-31 09:55:00,52.33,52.4,52.32,52.37,27296.0,51.7045,51.7736,51.6946,51.744,27296.0
2024-12-31 10:00:00,52.36,52.39,52.35,52.36,120319.0,51.7341,51.7638,51.7242,51.7341,120319.0
2024-12-31 10:05:00,52.35,52.36,52.28,52.29,24083.0,51.7242,51.7341,51.6551,51.665,24083.0
2024-12-31 10:10:00,52.3,52.36,52.28,52.36,93088.0,51.6748,51.7341,51.6551,51.7341,93088.0
2024-12-31 10:15:00,52.36,52.42,52.34,52.42,56055.0,51.7341,51.7934,51.7144,51.7934,56055.0
2024-12-31 10:20:00,52.41,52.43,52.39,52.42,72847.0,51.7835,51.8033,51.7638,51.7934,72847.0
2024-12-31 10:25:00,52.41,52.44,52.38,52.39,302663.0,51.7835,51.8132,51.7539,51.7638,302663.0
2024-12-31 10:30:00,52.39,52.4,52.34,52.35,54484.0,51.7638,51.7736,51.7144,51.7242,54484.0
2024-12-31 10:35:00,52.35,52.42,52.35,52.42,55431.0,51.7242,51.7934,51.7242,51.7934,55431.0
2024-12-31 10:40:00,52.43,52.43,52.37,52.37,44414.0,51.8033,51.8033,51.744,51.744,44414.0
2024-12-31 10:45:00,52.38,52.39,52.34,52.35,58121.0,51.7539,51.7638,51.7144,51.7242,58121.0
2024-12-31 10:50:00,52.36,52.39,52.36,52.39,46175.0,51.7341,51.7638,51.7341,51.7638,46175.0
2024-12-31 10:55:00,52.38,52.39,52.32,52.33,278237.0,51.7539,51.7638,51.6946,51.7045,278237.0
2024-12-31 11:00:00,52.33,52.34,52.29,52.3,56652.0,51.7045,51.7144,51.665,51.6748,56652.0
2024-12-31 11:05:00,52.3,52.32,52.28,52.31,26738.0,51.6748,51.6946,51.6551,51.6847,26738.0
2024-12-31 11:10:00,52.31,52.33,52.28,52.33,41672.0,51.6847,51.7045,51.6551,51.7045,41672.0
2024-12-31 11:15:00,52.33,52.33,52.28,52.29,67273.0,51.7045,51.7045,51.6551,51.665,67273.0
2024-12-31 11:20:00,52.28,52.3,52.26,52.27,57481.0,51.6551,51.6748,51.6353,51.6452,57481.0
2024-12-31 11:25:00,52.28,52.31,52.24,52.24,244321.0,51.6551,51.6847,51.6156,51.6156,244321.0
2024-12-31 11:30:00,52.24,52.27,52.22,52.26,118782.0,51.6156,51.6452,51.5958,51.6353,118782.0
2024-12-31 11:35:00,52.26,52.27,52.24,52.27,44451.0,51.6353,51.6452,51.6156,51.6452,44451.0
2024-12-31 11:40:00,52.26,52.31,52.25,52.3,42249.0,51.6353,51.6847,51.6254,51.6748,42249.0
2024-12-31 11:45:00,52.3,52.31,52.28,52.3,40888.0,51.6748,51.6847,51.6551,51.6748,40888.0
2024-12-31 11:50:00,52.31,52.32,52.28,52.29,92721.0,51.6847,51.6946,51.6551,51.665,92721.0
2024-12-31 11:55:00,52.28,52.3,52.26,52.28,58462.0,51.6551,51.6748,51.6353,51.6551,58462.0
2024-12-31 12:00:00,52.28,52.29,52.24,52.26,46939.0,51.6551,51.665,51.6156,51.6353,46939.0
2024-12-31 12:05:00,52.27,52.29,52.25,52.29,90678.0,51.6452,51.665,51.6254,51.665,90678.0
2024-12-31 12:10:00,52.28,52.29,52.23,52.25,47932.0,51.6551,51.665,51.6057,51.6254,47932.0
2024-12-31 12:15:00,52.25,52.26,52.21,52.25,310213.0,51.6254,51.6353,51.5859,51.6254,310213.0
2024-12-31 12:20:00,52.25,52.25,52.17,52.19,135821.0,51.6254,51.6254,51.5464,51.5662,135821.0
2024-12-31 12:25:00,52.2,52.23,52.18,52.18,54624.0,51.576,51.6057,51.5563,51.5563,54624.0
2024-12-31 12:30:00,52.18,52.18,52.14,52.15,51209.0,51.5563,51.5563,51.5168,51.5266,51209.0
2024-12-31 12:35:00,52.15,52.16,52.13,52.14,47287.0,51.5266,51.5365,51.5069,51.5168,47287.0
2024-12-31 12:40:00,52.14,52.17,52.14,52.16,82248.0,51.5168,51.5464,51.5168,51.5365,82248.0
2024-12-31 12:45:00,52.15,52.18,52.14,52.17,67658.0,51.5266,51.5563,51.5168,51.5464,67658.0
2024-12-31 12:50:00,52.17,52.21,52.16,52.21,347309.0,51.5464,51.5859,51.5365,51.5859,347309.0
2024-12-31 12:55:00,52.21,52.25,52.2,52.23,66448.0,51.5859,51.6254,51.576,51.6057,66448.0
2024-12-31 13:00:00,52.23,52.24,52.2,52.23,122561.0,51.6057,51.6156,51.576,51.6057,122561.0
2024-12-31 13:05:00,52.23,52.26,52.22,52.23,46528.0,51.6057,51.6353,51.5958,51.6057,46528.0
2024-12-31 13:10:00,52.23,52.23,52.2,52.21,33374.0,51.6057,51.6057,51.576,51.5859,33374.0
2024-12-31 13:15:00,52.21,52.24,52.2,52.2,136898.0,51.5859,51.6156,51.576,51.576,136898.0
2024-12-31 13:20:00,52.2,52.2,52.14,52.15,42173.0,51.576,51.576,51.5168,51.5266,42173.0
2024-12-31 13:25:00,52.15,52.16,52.12,52.14,36179.0,51.5266,51.5365,51.497,51.5168,36179.0
2024-12-31 13:30:00,52.13,52.18,52.13,52.16,211640.0,51.5069,51.5563,51.5069,51.5365,211640.0
2024-12-31 13:35:00,52.15,52.17,52.13,52.16,44718.0,51.5266,51.5464,51.5069,51.5365,44718.0
2024-12-31 13:40:00,52.16,52.19,52.16,52.19,58187.0,51.5365,51.5662,51.5365,51.5662,58187.0
2024-12-31 13:45:00,52.19,52.19,52.17,52.18,41637.0,51.5662,51.5662,51.5464,51.5563,41637.0
2024-12-31 13:50:00,52.19,52.2,52.17,52.18,50679.0,51.5662,51.576,51.5464,51.5563,50679.0
2024-12-31 13:55:00,52.17,52.18,52.16,52.18,322324.0,51.5464,51.5563,51.5365,51.5563,322324.0
2024-12-31 14:00:00,52.17,52.18,52.14,52.16,72261.0,51.5464,51.5563,51.5168,51.5365,72261.0
2024-12-31 14:05:00,52.16,52.21,52.16,52.21,67420.0,51.5365,51.5859,51.5365,51.5859,67420.0
2024-12-31 14:10:00,52.21,52.23,52.2,52.22,46493.0,51.5859,51.6057,51.576,51.5958,46493.0
2024-12-31 14:15:00,52.22,52.23,52.17,52.18,54359.0,51.5958,51.6057,51.5464,51.5563,54359.0
2024-12-31 14:20:00,52.18,52.19,52.16,52.17,34393.0,51.5563,51.5662,51.5365,51.5464,34393.0
2024-12-31 14:25:00,52.17,52.19,52.14,52.15,65329.0,51.5464,51.5662,51.5168,51.5266,65329.0
2024-12-31 14:30:00,52.15,52.15,52.13,52.13,60039.0,51.5266,51.5266,51.5069,51.5069,60039.0
2024-12-31 14:35:00,52.15,52.16,52.13,52.16,42369.0,51.5266,51.5365,51.5069,51.5365,42369.0
2024-12-31 14:40:00,52.16,52.16,52.13,52.15,70040.0,51.5365,51.5365,51.5069,51.5266,70040.0
2024-12-31 14:45:00,52.15,52.18,52.15,52.16,58163.0,51.5266,51.5563,51.5266,51.5365,58163.0
2024-12-31 14:50:00,52.17,52.21,52.17,52.19,61550.0,51.5464,51.5859,51.5464,51.5662,61550.0
2024-12-31 14:55:00,52.19,52.22,52.18,52.22,67707.0,51.5662,51.5958,51.5563,51.5958,67707.0
2024-12-31 15:00:00,52.22,52.22,52.2,52.22,30107.0,51.5958,51.5958,51.576,51.5958,30107.0
2024-12-31 15:05:00,52.22,52.25,52.21,52.23,44762.0,51.5958,51.6254,51.5859,51.6057,44762.0
2024-12-31 15:10:00,52.23,52.24,52.19,52.2,64212.0,51.6057,51.6156,51.5662,51.576,64212.0
2024-12-31 15:15:00,52.21,52.23,52.19,52.23,73953.0,51.5859,51.6057,51.5662,51.6057,73953.0
2024-12-31 15:20:00,52.23,52.27,52.22,52.26,215202.0,51.6057,51.6452,51.5958,51.6353,215202.0
2024-12-31 15:25:00,52.26,52.29,52.25,52.29,52756.0,51.6353,51.665,51.6254,51.665,52756.0
2024-12-31 15:30:00,52.28,52.29,52.25,52.26,83958.0,51.6551,51.665,51.6254,51.6353,83958.0
2024-12-31 15:35:00,52.26,52.3,52.24,52.25,125784.0,51.6353,51.6748,51.6156,51.6254,125784.0
2024-12-31 15:40:00,52.25,52.27,52.24,52.25,176378.0,51.6254,51.6452,51.6156,51.6254,176378.0
2024-12-31 15:45:00,52.25,52.29,52.22,52.28,113679.0,51.6254,51.665,51.5958,51.6551,113679.0
2024-12-31 15:50:00,52.27,52.28,52.24,52.24,169797.0,51.6452,51.6551,51.6156,51.6156,169797.0
2024-12-31 15:55:00,52.23,52.24,52.19,52.2,603680.0,51.6057,51.6156,51.5662,51.576,603680.0
2025-01-02 09:30:00,52.25,52.36,52.25,52.29,218824.0,51.6254,51.7341,51.6254,51.665,218824.0
2025-01-02 09:35:00,52.29,52.32,52.25,52.25,203666.0,51.665,51.6946,51.6254,51.6254,203666.0
2025-01-02 09:40:00,52.26,52.34,52.25,52.32,62708.0,51.6353,51.7144,51.6254,51.6946,62708.0
2025-01-02 09:45:00,52.33,52.38,52.32,52.36,108760.0,51.7045,51.7539,51.6946,51.7341,108760.0
2025-01-02 09:50:00,52.36,52.41,52.33,52.4,78395.0,51.7341,51.7835,51.7045,51.7736,78395.0
2025-01-02 09:55:00,52.4,52.41,52.36,52.39,67880.0,51.7736,51.7835,51.7341,51.7638,67880.0
2025-01-02 10:00:00,52.38,52.4,52.33,52.36,141608.0,51.7539,51.7736,51.7045,51.7341,141608.0
2025-01-02 10:05:00,52.37,52.39,52.33,52.34,132566.0,51.744,51.7638,51.7045,51.7144,132566.0
2025-01-02 10:10:00,52.34,52.36,52.33,52.36,63186.0,51.7144,51.7341,51.7045,51.7341,63186.0
2025-01-02 10:15:00,52.36,52.39,52.35,52.35,91878.0,51.7341,51.7638,51.7242,51.7242,91878.0
2025-01-02 10:20:00,52.35,52.36,52.27,52.31,148875.0,51.7242,51.7341,51.6452,51.6847,148875.0
2025-01-02 10:25:00,52.32,52.36,52.29,52.32,53093.0,51.6946,51.7341,51.665,51.6946,53093.0
2025-01-02 10:30:00,52.31,52.33,52.26,52.32,53100.0,51.6847,51.7045,51.6353,51.6946,53100.0
2025-01-02 10:35:00,52.31,52.35,52.29,52.34,81711.0,51.6847,51.7242,51.665,51.7144,81711.0
2025-01-02 10:40:00,52.34,52.36,52.31,52.32,40480.0,51.7144,51.7341,51.6847,51.6946,40480.0
2025-01-02 10:45:00,52.32,52.37,52.28,52.36,31518.0,51.6946,51.744,51.6551,51.7341,31518.0
2025-01-02 10:50:00,52.35,52.41,52.33,52.37,71353.0,51.7242,51.7835,51.7045,51.744,71353.0
2025-01-02 10:55:00,52.36,52.38,52.33,52.34,58208.0,51.7341,51.7539,51.7045,51.7144,58208.0
2025-01-02 11:00:00,52.35,52.36,52.22,52.24,124231.0,51.7242,51.7341,51.5958,51.6156,124231.0
2025-01-02 11:05:00,52.25,52.28,52.24,52.27,33625.0,51.6254,51.6551,51.6156,51.6452,33625.0
2025-01-02 11:10:00,52.28,52.29,52.23,52.27,50094.0,51.6551,51.665,51.6057,51.6452,50094.0
2025-01-02 11:15:00,52.27,52.31,52.26,52.31,50170.0,51.6452,51.6847,51.6353,51.6847,50170.0
2025-01-02 11:20:00,52.32,52.32,52.24,52.3,57072.0,51.6946,51.6946,51.6156,51.6748,57072.0
2025-01-02 11:25:00,52.31,52.33,52.28,52.33,1012534.0,51.6847,51.7045,51.6551,51.7045,1012534.0
2025-01-02 11:30:00,52.31,52.32,52.27,52.31,73251.0,51.6847,51.6946,51.6452,51.6847,73251.0
2025-01-02 11:35:00,52.31,52.34,52.3,52.33,59149.0,51.6847,51.7144,51.6748,51.7045,59149.0
2025-01-02 11:40:00,52.33,52.35,52.32,52.32,15759.0,51.7045,51.7242,51.6946,51.6946,15759.0
2025-01-02 11:45:00,52.32,52.36,52.31,52.36,17240.0,51.6946,51.7341,51.6847,51.7341,17240.0
2025-01-02 11:50:00,52.36,52.36,52.32,52.33,18251.0,51.7341,51.7341,51.6946,51.7045,18251.0
2025-01-02 11:55:00,52.34,52.35,52.32,52.35,30550.0,51.7144,51.7242,51.6946,51.7242,30550.0
2025-01-02 12:00:00,52.35,52.35,52.31,52.35,56159.0,51.7242,51.7242,51.6847,51.7242,56159.0
2025-01-02 12:05:00,52.35,52.36,52.31,52.32,39183.0,51.7242,51.7341,51.6847,51.6946,39183.0
2025-01-02 12:10:00,52.33,52.35,52.32,52.35,40458.0,51.7045,51.7242,51.6946,51.7242,40458.0
2025-01-02 12:15:00,52.34,52.34,52.3,52.31,21600.0,51.7144,51.7144,51.6748,51.6847,21600.0
2025-01-02 12:20:00,52.31,52.32,52.26,52.27,20766.0,51.6847,51.6946,51.6353,51.6452,20766.0
2025-01-02 12:25:00,52.27,52.27,52.16,52.17,36280.0,51.6452,51.6452,51.5365,51.5464,36280.0
2025-01-02 12:30:00,52.17,52.17,52.12,52.12,55251.0,51.5464,51.5464,51.497,51.497,55251.0
2025-01-02 12:35:00,52.13,52.13,52.07,52.08,51908.0,51.5069,51.5069,51.4476,51.4575,51908.0
2025-01-02 12:40:00,52.08,52.11,52.06,52.08,40360.0,51.4575,51.4871,51.4377,51.4575,40360.0
2025-01-02 12:45:00,52.09,52.09,52.05,52.05,37571.0,51.4674,51.4674,51.4278,51.4278,37571.0
2025-01-02 12:50:00,52.05,52.12,52.04,52.1,30259.0,51.4278,51.497,51.4179,51.4772,30259.0
2025-01-02 12:55:00,52.11,52.15,52.09,52.13,59196.0,51.4871,51.5266,51.4674,51.5069,59196.0
2025-01-02 13:00:00,52.13,52.13,52.06,52.08,85466.0,51.5069,51.5069,51.4377,51.4575,85466.0
2025-01-02 13:05:00,52.08,52.14,52.07,52.12,13188.0,51.4575,51.5168,51.4476,51.497,13188.0
2025-01-02 13:10:00,52.12,52.12,52.06,52.08,130097.0,51.497,51.497,51.4377,51.4575,130097.0
2025-01-02 13:15:00,52.08,52.09,52.05,52.09,211339.0,51.4575,51.4674,51.4278,51.4674,211339.0
2025-01-02 13:20:00,52.09,52.11,52.07,52.07,48756.0,51.4674,51.4871,51.4476,51.4476,48756.0
2025-01-02 13:25:00,52.07,52.09,52.05,52.08,46483.0,51.4476,51.4674,51.4278,51.4575,46483.0
2025-01-02 13:30:00,52.08,52.09,52.03,52.04,146024.0,51.4575,51.4674,51.4081,51.4179,146024.0
2025-01-02 13:35:00,52.05,52.07,52.04,52.04,183248.0,51.4278,51.4476,51.4179,51.4179,183248.0
2025-01-02 13:40:00,52.05,52.09,52.03,52.09,76161.0,51.4278,51.4674,51.4081,51.4674,76161.0
2025-01-02 13:45:00,52.09,52.09,52.03,52.03,57491.0,51.4674,51.4674,51.4081,51.4081,57491.0
2025-01-02 13:50:00,52.04,52.05,52.02,52.03,28744.0,51.4179,51.4278,51.3982,51.4081,28744.0
2025-01-02 13:55:00,52.03,52.09,52.03,52.07,153097.0,51.4081,51.4674,51.4081,51.4476,153097.0
2025-01-02 14:00:00,52.08,52.09,52.04,52.08,147466.0,51.4575,51.4674,51.4179,51.4575,147466.0
2025-01-02 14:05:00,52.09,52.09,52.05,52.06,317809.0,51.4674,51.4674,51.4278,51.4377,317809.0
2025-01-02 14:10:00,52.06,52.08,52.04,52.04,37634.0,51.4377,51.4575,51.4179,51.4179,37634.0
2025-01-02 14:15:00,52.05,52.06,52.03,52.05,31492.0,51.4278,51.4377,51.4081,51.4278,31492.0
2025-01-02 14:20:00,52.05,52.08,52.05,52.08,115559.0,51.4278,51.4575,51.4278,51.4575,115559.0
2025-01-02 14:25:00,52.09,52.11,52.07,52.1,83756.0,51.4674,51.4871,51.4476,51.4772,83756.0
2025-01-02 14:30:00,52.1,52.1,52.07,52.08,58642.0,51.4772,51.4772,51.4476,51.4575,58642.0
2025-01-02 14:35:00,52.08,52.08,52.06,52.08,42068.0,51.4575,51.4575,51.4377,51.4575,42068.0
2025-01-02 14:40:00,52.08,52.09,52.06,52.07,110875.0,51.4575,51.4674,51.4377,51.4476,110875.0
2025-01-02 14:45:00,52.07,52.11,52.04,52.1,163222.0,51.4476,51.4871,51.4179,51.4772,163222.0
2025-01-02 14:50:00,52.09,52.13,52.09,52.12,59179.0,51.4674,51.5069,51.4674,51.497,59179.0
2025-01-02 14:55:00,52.12,52.12,52.06,52.06,31234.0,51.497,51.497,51.4377,51.4377,31234.0
2025-01-02 15:00:00,52.07,52.12,52.06,52.12,43607.0,51.4476,51.497,51.4377,51.497,43607.0
2025-01-02 15:05:00,52.12,52.12,52.1,52.12,37149.0,51.497,51.497,51.4772,51.497,37149.0
2025-01-02 15:10:00,52.12,52.14,52.1,52.13,49810.0,51.497,51.5168,51.4772,51.5069,49810.0
2025-01-02 15:15:00,52.12,52.14,52.11,52.14,65530.0,51.497,51.5168,51.4871,51.5168,65530.0
2025-01-02 15:20:00,52.14,52.17,52.13,52.16,48767.0,51.5168,51.5464,51.5069,51.5365,48767.0
2025-01-02 15:25:00,52.16,52.17,52.15,52.16,56299.0,51.5365,51.5464,51.5266,51.5365,56299.0
2025-01-02 15:30:00,52.16,52.18,52.13,52.14,64059.0,51.5365,51.5563,51.5069,51.5168,64059.0
2025-01-02 15:35:00,52.13,52.14,52.1,52.11,47767.0,51.5069,51.5168,51.4772,51.4871,47767.0
2025-01-02 15:40:00,52.11,52.12,52.1,52.11,49653.0,51.4871,51.497,51.4772,51.4871,49653.0
2025-01-02 15:45:00,52.12,52.14,52.11,52.13,44791.0,51.497,51.5168,51.4871,51.5069,44791.0
2025-01-02 15:50:00,52.14,52.17,52.12,52.13,70483.0,51.5168,51.5464,51.497,51.5069,70483.0
2025-01-02 15:55:00,52.13,52.15,52.12,52.12,170041.0,51.5069,51.5266,51.497,51.497,170041.0
2025-01-03 09:30:00,52.51,52.51,52.41,52.48,87421.0,51.8823,51.8823,51.7835,51.8527,87421.0
2025-01-03 09:35:00,52.48,52.53,52.43,52.52,49218.0,51.8527,51.9021,51.8033,51.8922,49218.0
2025-01-03 09:40:00,52.52,52.55,52.51,52.53,47201.0,51.8922,51.9219,51.8823,51.9021,47201.0
2025-01-03 09:45:00,52.52,52.52,52.45,52.48,47053.0,51.8922,51.8922,51.823,51.8527,47053.0
2025-01-03 09:50:00,52.48,52.48,52.41,52.46,47788.0,51.8527,51.8527,51.7835,51.8329,47788.0
2025-01-03 09:55:00,52.46,52.49,52.45,52.49,53442.0,51.8329,51.8626,51.823,51.8626,53442.0
2025-01-03 10:00:00,52.49,52.5,52.43,52.5,136783.0,51.8626,51.8724,51.8033,51.8724,136783.0
2025-01-03 10:05:00,52.51,52.53,52.47,52.48,89157.0,51.8823,51.9021,51.8428,51.8527,89157.0
2025-01-03 10:10:00,52.48,52.5,52.41,52.44,168006.0,51.8527,51.8724,51.7835,51.8132,168006.0
2025-01-03 10:15:00,52.44,52.45,52.38,52.4,75857.0,51.8132,51.823,51.7539,51.7736,75857.0
2025-01-03 10:20:00,52.4,52.44,52.35,52.43,65199.0,51.7736,51.8132,51.7242,51.8033,65199.0
2025-01-03 10:25:00,52.43,52.45,52.41,52.44,80565.0,51.8033,51.823,51.7835,51.8132,80565.0
2025-01-03 10:30:00,52.43,52.45,52.41,52.45,26759.0,51.8033,51.823,51.7835,51.823,26759.0
2025-01-03 10:35:00,52.45,52.49,52.44,52.48,52878.0,51.823,51.8626,51.8132,51.8527,52878.0
2025-01-03 10:40:00,52.48,52.51,52.47,52.49,125830.0,51.8527,51.8823,51.8428,51.8626,125830.0
2025-01-03 10:45:00,52.49,52.5,52.46,52.48,34048.0,51.8626,51.8724,51.8329,51.8527,34048.0
2025-01-03 10:50:00,52.48,52.52,52.47,52.48,38279.0,51.8527,51.8922,51.8428,51.8527,38279.0
2025-01-03 10:55:00,52.48,52.51,52.48,52.51,71023.0,51.8527,51.8823,51.8527,51.8823,71023.0
2025-01-03 11:00:00,52.51,52.53,52.49,52.52,25295.0,51.8823,51.9021,51.8626,51.8922,25295.0
2025-01-03 11:05:00,52.52,52.52,52.48,52.48,63209.0,51.8922,51.8922,51.8527,51.8527,63209.0
2025-01-03 11:10:00,52.49,52.51,52.47,52.51,24853.0,51.8626,51.8823,51.8428,51.8823,24853.0
2025-01-03 11:15:00,52.5,52.51,52.47,52.5,40146.0,51.8724,51.8823,51.8428,51.8724,40146.0
2025-01-03 11:20:00,52.49,52.5,52.48,52.5,52081.0,51.8626,51.8724,51.8527,51.8724,52081.0
2025-01-03 11:25:00,52.5,52.52,52.49,52.52,46524.0,51.8724,51.8922,51.8626,51.8922,46524.0
2025-01-03 11:30:00,52.52,52.53,52.51,52.53,27469.0,51.8922,51.9021,51.8823,51.9021,27469.0
2025-01-03 11:35:00,52.51,52.53,52.5,52.52,86490.0,51.8823,51.9021,51.8724,51.8922,86490.0
2025-01-03 11:40:00,52.52,52.53,52.51,52.52,29337.0,51.8922,51.9021,51.8823,51.8922,29337.0
2025-01-03 11:45:00,52.53,52.54,52.52,52.53,49756.0,51.9021,51.912,51.8922,51.9021,49756.0
2025-01-03 11:50:00,52.53,52.54,52.52,52.52,26693.0,51.9021,51.912,51.8922,51.8922,26693.0
2025-01-03 11:55:00,52.53,52.54,52.51,52.53,22577.0,51.9021,51.912,51.8823,51.9021,22577.0
2025-01-03 12:00:00,52.53,52.54,52.52,52.54,32783.0,51.9021,51.912,51.8922,51.912,32783.0
2025-01-03 12:05:00,52.54,52.57,52.54,52.57,17832.0,51.912,51.9416,51.912,51.9416,17832.0
2025-01-03 12:10:00,52.56,52.56,52.54,52.54,24096.0,51.9317,51.9317,51.912,51.912,24096.0
2025-01-03 12:15:00,52.55,52.56,52.52,52.53,55934.0,51.9219,51.9317,51.8922,51.9021,55934.0
2025-01-03 12:20:00,52.53,52.54,52.5,52.53,23474.0,51.9021,51.912,51.8724,51.9021,23474.0
2025-01-03 12:25:00,52.53,52.54,52.51,52.52,20101.0,51.9021,51.912,51.8823,51.8922,20101.0
2025-01-03 12:30:00,52.52,52.53,52.5,52.52,27662.0,51.8922,51.9021,51.8724,51.8922,27662.0
2025-01-03 12:35:00,52.51,52.52,52.49,52.51,33222.0,51.8823,51.8922,51.8626,51.8823,33222.0
2025-01-03 12:40:00,52.5,52.53,52.5,52.52,71822.0,51.8724,51.9021,51.8724,51.8922,71822.0
2025-01-03 12:45:00,52.52,52.52,52.49,52.51,9730.0,51.8922,51.8922,51.8626,51.8823,9730.0
2025-01-03 12:50:00,52.51,52.52,52.5,52.52,116921.0,51.8823,51.8922,51.8724,51.8922,116921.0
2025-01-03 12:55:00,52.51,52.52,52.51,52.52,32053.0,51.8823,51.8922,51.8823,51.8922,32053.0
2025-01-03 13:00:00,52.52,52.52,52.49,52.51,40561.0,51.8922,51.8922,51.8626,51.8823,40561.0
2025-01-03 13:05:00,52.51,52.52,52.5,52.52,13939.0,51.8823,51.8922,51.8724,51.8922,13939.0
2025-01-03 13:10:00,52.52,52.53,52.51,52.53,18637.0,51.8922,51.9021,51.8823,51.9021,18637.0
2025-01-03 13:15:00,52.53,52.53,52.51,52.53,35665.0,51.9021,51.9021,51.8823,51.9021,35665.0
2025-01-03 13:20:00,52.53,52.53,52.51,52.52,55525.0,51.9021,51.9021,51.8823,51.8922,55525.0
2025-01-03 13:25:00,52.52,52.56,52.51,52.55,67313.0,51.8922,51.9317,51.8823,51.9219,67313.0
2025-01-03 13:30:00,52.55,52.56,52.54,52.54,82363.0,51.9219,51.9317,51.912,51.912,82363.0
2025-01-03 13:35:00,52.55,52.55,52.53,52.54,84126.0,51.9219,51.9219,51.9021,51.912,84126.0
2025-01-03 13:40:00,52.55,52.56,52.54,52.54,86341.0,51.9219,51.9317,51.912,51.912,86341.0
2025-01-03 13:45:00,52.54,52.55,52.53,52.53,65995.0,51.912,51.9219,51.9021,51.9021,65995.0
2025-01-03 13:50:00,52.54,52.54,52.51,52.52,106598.0,51.912,51.912,51.8823,51.8922,106598.0
2025-01-03 13:55:00,52.53,52.55,52.52,52.53,152658.0,51.9021,51.9219,51.8922,51.9021,152658.0
2025-01-03 14:00:00,52.54,52.54,52.52,52.54,133048.0,51.912,51.912,51.8922,51.912,133048.0
2025-01-03 14:05:00,52.54,52.55,52.53,52.54,73559.0,51.912,51.9219,51.9021,51.912,73559.0
2025-01-03 14:10:00,52.55,52.57,52.54,52.57,122276.0,51.9219,51.9416,51.912,51.9416,122276.0
2025-01-03 14:15:00,52.57,52.58,52.56,52.58,111336.0,51.9416,51.9515,51.9317,51.9515,111336.0
2025-01-03 14:20:00,52.58,52.59,52.57,52.59,98292.0,51.9515,51.9614,51.9416,51.9614,98292.0
2025-01-03 14:25:00,52.58,52.6,52.58,52.6,119079.0,51.9515,51.9713,51.9515,51.9713,119079.0
2025-01-03 14:30:00,52.59,52.61,52.59,52.61,113978.0,51.9614,51.9811,51.9614,51.9811,113978.0
2025-01-03 14:35:00,52.6,52.62,52.6,52.62,81479.0,51.9713,51.991,51.9713,51.991,81479.0
2025-01-03 14:40:00,52.62,52.62,52.6,52.61,68123.0,51.991,51.991,51.9713,51.9811,68123.0
2025-01-03 14:45:00,52.61,52.61,52.58,52.58,69202.0,51.9811,51.9811,51.9515,51.9515,69202.0
2025-01-03 14:50:00,52.59,52.59,52.56,52.58,99023.0,51.9614,51.9614,51.9317,51.9515,99023.0
2025-01-03 14:55:00,52.57,52.58,52.56,52.57,73407.0,51.9416,51.9515,51.9317,51.9416,73407.0
2025-01-03 15:00:00,52.58,52.58,52.55,52.56,110198.0,51.9515,51.9515,51.9219,51.9317,110198.0
2025-01-03 15:05:00,52.57,52.57,52.55,52.56,104627.0,51.9416,51.9416,51.9219,51.9317,104627.0
2025-01-03 15:10:00,52.57,52.59,52.56,52.59,114860.0,51.9416,51.9614,51.9317,51.9614,114860.0
2025-01-03 15:15:00,52.59,52.59,52.57,52.57,92831.0,51.9614,51.9614,51.9416,51.9416,92831.0
2025-01-03 15:20:00,52.58,52.59,52.57,52.58,84138.0,51.9515,51.9614,51.9416,51.9515,84138.0
2025-01-03 15:25:00,52.58,52.58,52.57,52.58,29012.0,51.9515,51.9515,51.9416,51.9515,29012.0
2025-01-03 15:30:00,52.57,52.59,52.56,52.59,159850.0,51.9416,51.9614,51.9317,51.9614,159850.0
2025-01-03 15:35:00,52.59,52.6,52.58,52.6,39070.0,51.9614,51.9713,51.9515,51.9713,39070.0
2025-01-03 15:40:00,52.6,52.6,52.55,52.55,195007.0,51.9713,51.9713,51.9219,51.9219,195007.0
2025-01-03 15:45:00,52.55,52.57,52.54,52.55,251361.0,51.9219,51.9416,51.912,51.9219,251361.0
2025-01-03 15:50:00,52.54,52.57,52.54,52.57,316405.0,51.912,51.9416,51.912,51.9416,316405.0
2025-01-03 15:55:00,52.56,52.6,52.56,52.6,290192.0,51.9317,51.9713,51.9317,51.9713,290192.0
2025-01-06 09:30:00,52.96,53.2,52.96,53.11,414237.0,52.327,52.5641,52.327,52.4752,414237.0
2025-01-06 09:35:00,53.11,53.12,53.06,53.08,143556.0,52.4752,52.485,52.4258,52.4455,143556.0
2025-01-06 09:40:00,53.08,53.09,53.01,53.04,29424.0,52.4455,52.4554,52.3764,52.406,29424.0
2025-01-06 09:45:00,53.04,53.13,53.04,53.13,130040.0,52.406,52.4949,52.406,52.4949,130040.0
2025-01-06 09:50:00,53.13,53.17,53.11,53.16,153594.0,52.4949,52.5344,52.4752,52.5246,153594.0
2025-01-06 09:55:00,53.16,53.19,53.15,53.18,61734.0,52.5246,52.5542,52.5147,52.5443,61734.0
2025-01-06 10:00:00,53.18,53.19,53.15,53.17,84048.0,52.5443,52.5542,52.5147,52.5344,84048.0
2025-01-06 10:05:00,53.16,53.19,53.16,53.19,80763.0,52.5246,52.5542,52.5246,52.5542,80763.0
2025-01-06 10:10:00,53.19,53.21,53.15,53.2,118735.0,52.5542,52.574,52.5147,52.5641,118735.0
2025-01-06 10:15:00,53.2,53.21,53.15,53.19,95707.0,52.5641,52.574,52.5147,52.5542,95707.0
2025-01-06 10:20:00,53.18,53.21,53.15,53.2,84828.0,52.5443,52.574,52.5147,52.5641,84828.0
2025-01-06 10:25:00,53.2,53.22,53.18,53.22,62992.0,52.5641,52.5838,52.5443,52.5838,62992.0
2025-01-06 10:30:00,53.23,53.23,53.11,53.12,116100.0,52.5937,52.5937,52.4752,52.485,116100.0
2025-01-06 10:35:00,53.11,53.12,52.96,52.99,160960.0,52.4752,52.485,52.327,52.3566,160960.0
2025-01-06 10:40:00,53.0,53.04,52.96,52.97,162064.0,52.3665,52.406,52.327,52.3368,162064.0
2025-01-06 10:45:00,52.97,52.98,52.9,52.91,115779.0,52.3368,52.3467,52.2677,52.2775,115779.0
2025-01-06 10:50:00,52.91,52.99,52.91,52.98,58521.0,52.2775,52.3566,52.2775,52.3467,58521.0
2025-01-06 10:55:00,52.98,53.01,52.97,53.01,130578.0,52.3467,52.3764,52.3368,52.3764,130578.0
2025-01-06 11:00:00,53.01,53.05,52.99,53.04,383369.0,52.3764,52.4159,52.3566,52.406,383369.0
2025-01-06 11:05:00,53.05,53.05,53.02,53.03,200852.0,52.4159,52.4159,52.3862,52.3961,200852.0
2025-01-06 11:10:00,53.03,53.05,52.99,53.0,73428.0,52.3961,52.4159,52.3566,52.3665,73428.0
2025-01-06 11:15:00,52.99,53.0,52.95,52.96,62216.0,52.3566,52.3665,52.3171,52.327,62216.0
2025-01-06 11:20:00,52.97,52.98,52.95,52.97,62241.0,52.3368,52.3467,52.3171,52.3368,62241.0
2025-01-06 11:25:00,52.97,53.02,52.96,53.02,107685.0,52.3368,52.3862,52.327,52.3862,107685.0
2025-01-06 11:30:00,53.02,53.03,52.99,53.0,71553.0,52.3862,52.3961,52.3566,52.3665,71553.0
2025-01-06 11:35:00,53.0,53.02,52.99,53.0,30368.0,52.3665,52.3862,52.3566,52.3665,30368.0
2025-01-06 11:40:00,53.0,53.01,52.97,52.98,20884.0,52.3665,52.3764,52.3368,52.3467,20884.0
2025-01-06 11:45:00,52.97,52.98,52.95,52.95,38104.0,52.3368,52.3467,52.3171,52.3171,38104.0
2025-01-06 11:50:00,52.96,52.97,52.94,52.97,24619.0,52.327,52.3368,52.3072,52.3368,24619.0
2025-01-06 11:55:00,52.97,52.99,52.95,52.98,33166.0,52.3368,52.3566,52.3171,52.3467,33166.0
2025-01-06 12:00:00,52.97,52.97,52.93,52.95,41361.0,52.3368,52.3368,52.2973,52.3171,41361.0
2025-01-06 12:05:00,52.95,52.96,52.94,52.96,21763.0,52.3171,52.327,52.3072,52.327,21763.0
2025-01-06 12:10:00,52.95,52.95,52.92,52.93,46540.0,52.3171,52.3171,52.2874,52.2973,46540.0
2025-01-06 12:15:00,52.93,52.94,52.9,52.91,34067.0,52.2973,52.3072,52.2677,52.2775,34067.0
2025-01-06 12:20:00,52.91,52.92,52.89,52.9,25526.0,52.2775,52.2874,52.2578,52.2677,25526.0
2025-01-06 12:25:00,52.9,52.91,52.87,52.89,22084.0,52.2677,52.2775,52.238,52.2578,22084.0
2025-01-06 12:30:00,52.88,52.89,52.86,52.88,49517.0,52.2479,52.2578,52.2281,52.2479,49517.0
2025-01-06 12:35:00,52.88,52.89,52.82,52.83,21286.0,52.2479,52.2578,52.1886,52.1985,21286.0
2025-01-06 12:40:00,52.83,52.84,52.78,52.79,46814.0,52.1985,52.2084,52.1491,52.159,46814.0
2025-01-06 12:45:00,52.78,52.81,52.76,52.78,113999.0,52.1491,52.1787,52.1293,52.1491,113999.0
2025-01-06 12:50:00,52.78,52.8,52.76,52.79,25967.0,52.1491,52.1689,52.1293,52.159,25967.0
2025-01-06 12:55:00,52.79,52.81,52.78,52.8,20439.0,52.159,52.1787,52.1491,52.1689,20439.0
2025-01-06 13:00:00,52.8,52.8,52.72,52.77,37768.0,52.1689,52.1689,52.0898,52.1392,37768.0
2025-01-06 13:05:00,52.76,52.79,52.74,52.76,21902.0,52.1293,52.159,52.1096,52.1293,21902.0
2025-01-06 13:10:00,52.76,52.76,52.74,52.76,16570.0,52.1293,52.1293,52.1096,52.1293,16570.0
2025-01-06 13:15:00,52.76,52.76,52.71,52.73,24567.0,52.1293,52.1293,52.0799,52.0997,24567.0
2025-01-06 13:20:00,52.74,52.77,52.72,52.76,42887.0,52.1096,52.1392,52.0898,52.1293,42887.0
2025-01-06 13:25:00,52.76,52.81,52.76,52.8,22019.0,52.1293,52.1787,52.1293,52.1689,22019.0
2025-01-06 13:30:00,52.8,52.81,52.78,52.79,51214.0,52.1689,52.1787,52.1491,52.159,51214.0
2025-01-06 13:35:00,52.79,52.82,52.79,52.81,26337.0,52.159,52.1886,52.159,52.1787,26337.0
2025-01-06 13:40:00,52.82,52.83,52.79,52.8,31190.0,52.1886,52.1985,52.159,52.1689,31190.0
2025-01-06 13:45:00,52.81,52.81,52.76,52.77,41314.0,52.1787,52.1787,52.1293,52.1392,41314.0
2025-01-06 13:50:00,52.77,52.8,52.76,52.79,23138.0,52.1392,52.1689,52.1293,52.159,23138.0
2025-01-06 13:55:00,52.79,52.8,52.76,52.77,62658.0,52.159,52.1689,52.1293,52.1392,62658.0
2025-01-06 14:00:00,52.77,52.77,52.73,52.76,49727.0,52.1392,52.1392,52.0997,52.1293,49727.0
2025-01-06 14:05:00,52.76,52.81,52.75,52.8,56835.0,52.1293,52.1787,52.1195,52.1689,56835.0
2025-01-06 14:10:00,52.79,52.82,52.78,52.81,26772.0,52.159,52.1886,52.1491,52.1787,26772.0
2025-01-06 14:15:00,52.82,52.82,52.8,52.81,61976.0,52.1886,52.1886,52.1689,52.1787,61976.0
2025-01-06 14:20:00,52.81,52.81,52.79,52.8,50444.0,52.1787,52.1787,52.159,52.1689,50444.0
2025-01-06 14:25:00,52.8,52.82,52.78,52.79,101239.0,52.1689,52.1886,52.1491,52.159,101239.0
2025-01-06 14:30:00,52.78,52.8,52.77,52.79,169981.0,52.1491,52.1689,52.1392,52.159,169981.0
2025-01-06 14:35:00,52.79,52.8,52.77,52.79,90302.0,52.159,52.1689,52.1392,52.159,90302.0
2025-01-06 14:40:00,52.8,52.82,52.79,52.81,68569.0,52.1689,52.1886,52.159,52.1787,68569.0
2025-01-06 14:45:00,52.82,52.82,52.79,52.81,63642.0,52.1886,52.1886,52.159,52.1787,63642.0
2025-01-06 14:50:00,52.81,52.81,52.79,52.8,78130.0,52.1787,52.1787,52.159,52.1689,78130.0
2025-01-06 14:55:00,52.8,52.8,52.76,52.77,75410.0,52.1689,52.1689,52.1293,52.1392,75410.0
2025-01-06 15:00:00,52.76,52.78,52.74,52.77,56656.0,52.1293,52.1491,52.1096,52.1392,56656.0
2025-01-06 15:05:00,52.78,52.79,52.77,52.79,63273.0,52.1491,52.159,52.1392,52.159,63273.0
2025-01-06 15:10:00,52.78,52.79,52.77,52.78,81820.0,52.1491,52.159,52.1392,52.1491,81820.0
2025-01-06 15:15:00,52.78,52.79,52.75,52.76,46524.0,52.1491,52.159,52.1195,52.1293,46524.0
2025-01-06 15:20:00,52.76,52.8,52.75,52.8,139809.0,52.1293,52.1689,52.1195,52.1689,139809.0
2025-01-06 15:25:00,52.79,52.8,52.77,52.77,44536.0,52.159,52.1689,52.1392,52.1392,44536.0
2025-01-06 15:30:00,52.78,52.79,52.76,52.76,115471.0,52.1491,52.159,52.1293,52.1293,115471.0
2025-01-06 15:35:00,52.77,52.78,52.75,52.75,74825.0,52.1392,52.1491,52.1195,52.1195,74825.0
2025-01-06 15:40:00,52.75,52.76,52.75,52.76,48898.0,52.1195,52.1293,52.1195,52.1293,48898.0
2025-01-06 15:45:00,52.76,52.76,52.72,52.72,63762.0,52.1293,52.1293,52.0898,52.0898,63762.0
2025-01-06 15:50:00,52.72,52.76,52.71,52.74,146763.0,52.0898,52.1293,52.0799,52.1096,146763.0
2025-01-06 15:55:00,52.74,52.75,52.71,52.73,164902.0,52.1096,52.1195,52.0799,52.0997,164902.0
2025-01-07 09:30:00,52.92,53.0,52.89,52.94,140323.0,52.2874,52.3665,52.2578,52.3072,140323.0
2025-01-07 09:35:00,52.94,52.96,52.87,52.88,161500.0,52.3072,52.327,52.238,52.2479,161500.0
2025-01-07 09:40:00,52.88,52.92,52.87,52.91,56661.0,52.2479,52.2874,52.238,52.2775,56661.0
2025-01-07 09:45:00,52.91,52.94,52.9,52.91,54649.0,52.2775,52.3072,52.2677,52.2775,54649.0
2025-01-07 09:50:00,52.91,52.92,52.88,52.89,33953.0,52.2775,52.2874,52.2479,52.2578,33953.0
2025-01-07 09:55:00,52.89,52.91,52.84,52.84,45842.0,52.2578,52.2775,52.2084,52.2084,45842.0
2025-01-07 10:00:00,52.83,52.84,52.65,52.69,164977.0,52.1985,52.2084,52.0207,52.0602,164977.0
2025-01-07 10:05:00,52.69,52.72,52.64,52.65,129019.0,52.0602,52.0898,52.0108,52.0207,129019.0
2025-01-07 10:10:00,52.65,52.73,52.64,52.68,120473.0,52.0207,52.0997,52.0108,52.0503,120473.0
2025-01-07 10:15:00,52.68,52.71,52.64,52.69,56145.0,52.0503,52.0799,52.0108,52.0602,56145.0
2025-01-07 10:20:00,52.7,52.77,52.69,52.77,56853.0,52.0701,52.1392,52.0602,52.1392,56853.0
2025-01-07 10:25:00,52.78,52.82,52.76,52.77,44975.0,52.1491,52.1886,52.1293,52.1392,44975.0
2025-01-07 10:30:00,52.78,52.8,52.7,52.71,31896.0,52.1491,52.1689,52.0701,52.0799,31896.0
2025-01-07 10:35:00,52.72,52.76,52.63,52.65,57263.0,52.0898,52.1293,52.0009,52.0207,57263.0
2025-01-07 10:40:00,52.65,52.67,52.62,52.65,30916.0,52.0207,52.0404,51.991,52.0207,30916.0
2025-01-07 10:45:00,52.64,52.64,52.56,52.6,57275.0,52.0108,52.0108,51.9317,51.9713,57275.0
2025-01-07 10:50:00,52.61,52.66,52.6,52.64,36482.0,51.9811,52.0305,51.9713,52.0108,36482.0
2025-01-07 10:55:00,52.65,52.68,52.64,52.68,34995.0,52.0207,52.0503,52.0108,52.0503,34995.0
2025-01-07 11:00:00,52.68,52.69,52.63,52.66,35514.0,52.0503,52.0602,52.0009,52.0305,35514.0
2025-01-07 11:05:00,52.66,52.7,52.63,52.66,107092.0,52.0305,52.0701,52.0009,52.0305,107092.0
2025-01-07 11:10:00,52.66,52.67,52.62,52.64,35690.0,52.0305,52.0404,51.991,52.0108,35690.0
2025-01-07 11:15:00,52.63,52.66,52.62,52.65,46459.0,52.0009,52.0305,51.991,52.0207,46459.0
2025-01-07 11:20:00,52.65,52.67,52.61,52.64,37645.0,52.0207,52.0404,51.9811,52.0108,37645.0
2025-01-07 11:25:00,52.64,52.69,52.63,52.68,33331.0,52.0108,52.0602,52.0009,52.0503,33331.0
2025-01-07 11:30:00,52.68,52.7,52.62,52.64,43494.0,52.0503,52.0701,51.991,52.0108,43494.0
2025-01-07 11:35:00,52.64,52.71,52.62,52.71,50137.0,52.0108,52.0799,51.991,52.0799,50137.0
2025-01-07 11:40:00,52.7,52.71,52.65,52.65,27630.0,52.0701,52.0799,52.0207,52.0207,27630.0
2025-01-07 11:45:00,52.66,52.69,52.64,52.66,68481.0,52.0305,52.0602,52.0108,52.0305,68481.0
2025-01-07 11:50:00,52.66,52.66,52.58,52.59,73222.0,52.0305,52.0305,51.9515,51.9614,73222.0
2025-01-07 11:55:00,52.59,52.59,52.57,52.59,65210.0,51.9614,51.9614,51.9416,51.9614,65210.0
2025-01-07 12:00:00,52.6,52.63,52.59,52.6,27104.0,51.9713,52.0009,51.9614,51.9713,27104.0
2025-01-07 12:05:00,52.61,52.62,52.58,52.61,52810.0,51.9811,51.991,51.9515,51.9811,52810.0
2025-01-07 12:10:00,52.61,52.62,52.58,52.61,58970.0,51.9811,51.991,51.9515,51.9811,58970.0
2025-01-07 12:15:00,52.62,52.65,52.61,52.62,41732.0,51.991,52.0207,51.9811,51.991,41732.0
2025-01-07 12:20:00,52.63,52.63,52.56,52.58,28698.0,52.0009,52.0009,51.9317,51.9515,28698.0
2025-01-07 12:25:00,52.59,52.59,52.54,52.56,27154.0,51.9614,51.9614,51.912,51.9317,27154.0
2025-01-07 12:30:00,52.57,52.62,52.56,52.6,24150.0,51.9416,51.991,51.9317,51.9713,24150.0
2025-01-07 12:35:00,52.6,52.6,52.54,52.56,31258.0,51.9713,51.9713,51.912,51.9317,31258.0
2025-01-07 12:40:00,52.57,52.57,52.53,52.55,32436.0,51.9416,51.9416,51.9021,51.9219,32436.0
2025-01-07 12:45:00,52.55,52.55,52.51,52.53,106123.0,51.9219,51.9219,51.8823,51.9021,106123.0
2025-01-07 12:50:00,52.53,52.54,52.51,52.54,41953.0,51.9021,51.912,51.8823,51.912,41953.0
2025-01-07 12:55:00,52.54,52.57,52.53,52.57,30593.0,51.912,51.9416,51.9021,51.9416,30593.0
2025-01-07 13:00:00,52.57,52.59,52.55,52.58,26065.0,51.9416,51.9614,51.9219,51.9515,26065.0
2025-01-07 13:05:00,52.58,52.61,52.57,52.6,27897.0,51.9515,51.9811,51.9416,51.9713,27897.0
2025-01-07 13:10:00,52.6,52.6,52.57,52.58,28351.0,51.9713,51.9713,51.9416,51.9515,28351.0
2025-01-07 13:15:00,52.58,52.61,52.58,52.6,43253.0,51.9515,51.9811,51.9515,51.9713,43253.0
2025-01-07 13:20:00,52.61,52.61,52.59,52.6,23940.0,51.9811,51.9811,51.9614,51.9713,23940.0
2025-01-07 13:25:00,52.6,52.61,52.59,52.6,16800.0,51.9713,51.9811,51.9614,51.9713,16800.0
2025-01-07 13:30:00,52.61,52.61,52.57,52.58,47204.0,51.9811,51.9811,51.9416,51.9515,47204.0
2025-01-07 13:35:00,52.58,52.58,52.54,52.55,84665.0,51.9515,51.9515,51.912,51.9219,84665.0
2025-01-07 13:40:00,52.55,52.56,52.52,52.53,23012.0,51.9219,51.9317,51.8922,51.9021,23012.0
2025-01-07 13:45:00,52.54,52.54,52.53,52.54,48006.0,51.912,51.912,51.9021,51.912,48006.0
2025-01-07 13:50:00,52.54,52.56,52.52,52.54,27800.0,51.912,51.9317,51.8922,51.912,27800.0
2025-01-07 13:55:00,52.53,52.54,52.52,52.54,22004.0,51.9021,51.912,51.8922,51.912,22004.0
2025-01-07 14:00:00,52.54,52.56,52.52,52.53,36382.0,51.912,51.9317,51.8922,51.9021,36382.0
2025-01-07 14:05:00,52.53,52.56,52.53,52.56,21779.0,51.9021,51.9317,51.9021,51.9317,21779.0
2025-01-07 14:10:00,52.55,52.58,52.55,52.55,84393.0,51.9219,51.9515,51.9219,51.9219,84393.0
2025-01-07 14:15:00,52.55,52.56,52.54,52.54,40906.0,51.9219,51.9317,51.912,51.912,40906.0
2025-01-07 14:20:00,52.55,52.55,52.53,52.55,12918.0,51.9219,51.9219,51.9021,51.9219,12918.0
2025-01-07 14:25:00,52.55,52.56,52.54,52.55,38550.0,51.9219,51.9317,51.912,51.9219,38550.0
2025-01-07 14:30:00,52.55,52.56,52.53,52.53,30766.0,51.9219,51.9317,51.9021,51.9021,30766.0
2025-01-07 14:35:00,52.54,52.54,52.51,52.51,48139.0,51.912,51.912,51.8823,51.8823,48139.0
2025-01-07 14:40:00,52.52,52.55,52.5,52.54,32107.0,51.8922,51.9219,51.8724,51.912,32107.0
2025-01-07 14:45:00,52.54,52.55,52.52,52.52,19212.0,51.912,51.9219,51.8922,51.8922,19212.0
2025-01-07 14:50:00,52.52,52.54,52.51,52.53,46225.0,51.8922,51.912,51.8823,51.9021,46225.0
2025-01-07 14:55:00,52.53,52.53,52.5,52.51,47401.0,51.9021,51.9021,51.8724,51.8823,47401.0
2025-01-07 15:00:00,52.52,52.52,52.47,52.48,32632.0,51.8922,51.8922,51.8428,51.8527,32632.0
2025-01-07 15:05:00,52.49,52.49,52.46,52.47,36982.0,51.8626,51.8626,51.8329,51.8428,36982.0
2025-01-07 15:10:00,52.47,52.47,52.44,52.46,47902.0,51.8428,51.8428,51.8132,51.8329,47902.0
2025-01-07 15:15:00,52.46,52.47,52.43,52.45,55188.0,51.8329,51.8428,51.8033,51.823,55188.0
2025-01-07 15:20:00,52.45,52.45,52.41,52.42,58823.0,51.823,51.823,51.7835,51.7934,58823.0
2025-01-07 15:25:00,52.41,52.42,52.4,52.41,99069.0,51.7835,51.7934,51.7736,51.7835,99069.0
2025-01-07 15:30:00,52.41,52.42,52.37,52.39,112729.0,51.7835,51.7934,51.744,51.7638,112729.0
2025-01-07 15:35:00,52.38,52.39,52.35,52.39,80402.0,51.7539,51.7638,51.7242,51.7638,80402.0
2025-01-07 15:40:00,52.39,52.42,52.38,52.41,127948.0,51.7638,51.7934,51.7539,51.7835,127948.0
2025-01-07 15:45:00,52.41,52.44,52.4,52.44,41992.0,51.7835,51.8132,51.7736,51.8132,41992.0
2025-01-07 15:50:00,52.43,52.45,52.42,52.43,60015.0,51.8033,51.823,51.7934,51.8033,60015.0
2025-01-07 15:55:00,52.43,52.43,52.39,52.4,151438.0,51.8033,51.8033,51.7638,51.7736,151438.0
2025-01-08 09:30:00,52.24,52.24,51.97,52.0,137075.0,51.6156,51.6156,51.3488,51.3784,137075.0
2025-01-08 09:35:00,52.0,52.02,51.94,51.95,22200.0,51.3784,51.3982,51.3191,51.329,22200.0
2025-01-08 09:40:00,51.94,51.96,51.91,51.93,130674.0,51.3191,51.3389,51.2895,51.3093,130674.0
2025-01-08 09:45:00,51.93,52.01,51.92,52.01,524953.0,51.3093,51.3883,51.2994,51.3883,524953.0
2025-01-08 09:50:00,52.02,52.06,51.98,52.0,78898.0,51.3982,51.4377,51.3587,51.3784,78898.0
2025-01-08 09:55:00,52.01,52.03,51.99,52.03,35242.0,51.3883,51.4081,51.3685,51.4081,35242.0
2025-01-08 10:00:00,52.03,52.12,52.02,52.12,77729.0,51.4081,51.497,51.3982,51.497,77729.0
2025-01-08 10:05:00,52.12,52.14,52.1,52.11,61887.0,51.497,51.5168,51.4772,51.4871,61887.0
2025-01-08 10:10:00,52.11,52.13,52.01,52.03,162116.0,51.4871,51.5069,51.3883,51.4081,162116.0
2025-01-08 10:15:00,52.03,52.05,52.0,52.04,95868.0,51.4081,51.4278,51.3784,51.4179,95868.0
2025-01-08 10:20:00,52.04,52.08,51.99,52.07,87135.0,51.4179,51.4575,51.3685,51.4476,87135.0
2025-01-08 10:25:00,52.07,52.08,52.03,52.04,113127.0,51.4476,51.4575,51.4081,51.4179,113127.0
2025-01-08 10:30:00,52.04,52.05,52.01,52.04,169440.0,51.4179,51.4278,51.3883,51.4179,169440.0
2025-01-08 10:35:00,52.03,52.1,52.03,52.05,95930.0,51.4081,51.4772,51.4081,51.4278,95930.0
2025-01-08 10:40:00,52.05,52.08,52.03,52.07,89857.0,51.4278,51.4575,51.4081,51.4476,89857.0
2025-01-08 10:45:00,52.07,52.09,52.05,52.08,109478.0,51.4476,51.4674,51.4278,51.4575,109478.0
2025-01-08 10:50:00,52.09,52.12,52.08,52.11,135997.0,51.4674,51.497,51.4575,51.4871,135997.0
2025-01-08 10:55:00,52.12,52.13,52.11,52.11,85556.0,51.497,51.5069,51.4871,51.4871,85556.0
2025-01-08 11:00:00,52.12,52.12,52.08,52.08,94692.0,51.497,51.497,51.4575,51.4575,94692.0
2025-01-08 11:05:00,52.08,52.09,52.05,52.06,75064.0,51.4575,51.4674,51.4278,51.4377,75064.0
2025-01-08 11:10:00,52.07,52.09,52.05,52.07,115834.0,51.4476,51.4674,51.4278,51.4476,115834.0
2025-01-08 11:15:00,52.06,52.09,52.06,52.09,71877.0,51.4377,51.4674,51.4377,51.4674,71877.0
2025-01-08 11:20:00,52.09,52.12,52.09,52.11,31339.0,51.4674,51.497,51.4674,51.4871,31339.0
2025-01-08 11:25:00,52.11,52.12,52.07,52.08,30332.0,51.4871,51.497,51.4476,51.4575,30332.0
2025-01-08 11:30:00,52.08,52.11,52.08,52.1,41816.0,51.4575,51.4871,51.4575,51.4772,41816.0
2025-01-08 11:35:00,52.11,52.16,52.1,52.15,83602.0,51.4871,51.5365,51.4772,51.5266,83602.0
2025-01-08 11:40:00,52.16,52.19,52.14,52.16,35439.0,51.5365,51.5662,51.5168,51.5365,35439.0
2025-01-08 11:45:00,52.16,52.18,52.15,52.16,26562.0,51.5365,51.5563,51.5266,51.5365,26562.0
2025-01-08 11:50:00,52.17,52.17,52.15,52.16,25016.0,51.5464,51.5464,51.5266,51.5365,25016.0
2025-01-08 11:55:00,52.16,52.17,52.14,52.16,17872.0,51.5365,51.5464,51.5168,51.5365,17872.0
2025-01-08 12:00:00,52.16,52.17,52.12,52.13,39923.0,51.5365,51.5464,51.497,51.5069,39923.0
2025-01-08 12:05:00,52.12,52.14,52.1,52.11,21040.0,51.497,51.5168,51.4772,51.4871,21040.0
2025-01-08 12:10:00,52.11,52.12,52.07,52.08,50829.0,51.4871,51.497,51.4476,51.4575,50829.0
2025-01-08 12:15:00,52.08,52.09,52.06,52.08,475356.0,51.4575,51.4674,51.4377,51.4575,475356.0
2025-01-08 12:20:00,52.09,52.09,52.05,52.06,30909.0,51.4674,51.4674,51.4278,51.4377,30909.0
2025-01-08 12:25:00,52.07,52.07,52.0,52.0,113009.0,51.4476,51.4476,51.3784,51.3784,113009.0
2025-01-08 12:30:00,52.01,52.04,51.99,52.02,31272.0,51.3883,51.4179,51.3685,51.3982,31272.0
2025-01-08 12:35:00,52.03,52.03,51.99,52.0,20217.0,51.4081,51.4081,51.3685,51.3784,20217.0
2025-01-08 12:40:00,52.0,52.03,51.99,52.03,56913.0,51.3784,51.4081,51.3685,51.4081,56913.0
2025-01-08 12:45:00,52.03,52.04,52.0,52.0,55394.0,51.4081,51.4179,51.3784,51.3784,55394.0
2025-01-08 12:50:00,52.02,52.06,52.02,52.05,20504.0,51.3982,51.4377,51.3982,51.4278,20504.0
2025-01-08 12:55:00,52.06,52.06,52.04,52.05,166629.0,51.4377,51.4377,51.4179,51.4278,166629.0
2025-01-08 13:00:00,52.05,52.12,52.05,52.11,120938.0,51.4278,51.497,51.4278,51.4871,120938.0
2025-01-08 13:05:00,52.11,52.11,52.08,52.08,25373.0,51.4871,51.4871,51.4575,51.4575,25373.0
2025-01-08 13:10:00,52.09,52.1,52.06,52.06,42142.0,51.4674,51.4772,51.4377,51.4377,42142.0
2025-01-08 13:15:00,52.07,52.1,52.06,52.08,27550.0,51.4476,51.4772,51.4377,51.4575,27550.0
2025-01-08 13:20:00,52.07,52.11,52.07,52.11,16951.0,51.4476,51.4871,51.4476,51.4871,16951.0
2025-01-08 13:25:00,52.11,52.16,52.11,52.13,38298.0,51.4871,51.5365,51.4871,51.5069,38298.0
2025-01-08 13:30:00,52.13,52.13,52.08,52.09,67385.0,51.5069,51.5069,51.4575,51.4674,67385.0
2025-01-08 13:35:00,52.09,52.13,52.08,52.12,20437.0,51.4674,51.5069,51.4575,51.497,20437.0
2025-01-08 13:40:00,52.12,52.13,52.1,52.1,26267.0,51.497,51.5069,51.4772,51.4772,26267.0
2025-01-08 13:45:00,52.11,52.11,52.08,52.09,47361.0,51.4871,51.4871,51.4575,51.4674,47361.0
2025-01-08 13:50:00,52.09,52.09,52.03,52.04,35062.0,51.4674,51.4674,51.4081,51.4179,35062.0
2025-01-08 13:55:00,52.05,52.07,52.03,52.06,51153.0,51.4278,51.4476,51.4081,51.4377,51153.0
2025-01-08 14:00:00,52.06,52.07,52.03,52.06,24839.0,51.4377,51.4476,51.4081,51.4377,24839.0
2025-01-08 14:05:00,52.05,52.14,52.05,52.14,114720.0,51.4278,51.5168,51.4278,51.5168,114720.0
2025-01-08 14:10:00,52.13,52.13,52.07,52.08,38991.0,51.5069,51.5069,51.4476,51.4575,38991.0
2025-01-08 14:15:00,52.08,52.15,52.08,52.15,44945.0,51.4575,51.5266,51.4575,51.5266,44945.0
2025-01-08 14:20:00,52.15,52.18,52.13,52.16,56479.0,51.5266,51.5563,51.5069,51.5365,56479.0
2025-01-08 14:25:00,52.15,52.19,52.14,52.19,90076.0,51.5266,51.5662,51.5168,51.5662,90076.0
2025-01-08 14:30:00,52.18,52.18,52.11,52.12,41793.0,51.5563,51.5563,51.4871,51.497,41793.0
2025-01-08 14:35:00,52.12,52.13,52.1,52.1,28494.0,51.497,51.5069,51.4772,51.4772,28494.0
2025-01-08 14:40:00,52.11,52.12,52.09,52.1,58641.0,51.4871,51.497,51.4674,51.4772,58641.0
2025-01-08 14:45:00,52.1,52.12,52.09,52.12,27725.0,51.4772,51.497,51.4674,51.497,27725.0
2025-01-08 14:50:00,52.12,52.12,52.09,52.1,27761.0,51.497,51.497,51.4674,51.4772,27761.0
2025-01-08 14:55:00,52.1,52.1,52.08,52.1,40208.0,51.4772,51.4772,51.4575,51.4772,40208.0
2025-01-08 15:00:00,52.1,52.11,52.08,52.11,102719.0,51.4772,51.4871,51.4575,51.4871,102719.0
2025-01-08 15:05:00,52.1,52.11,52.08,52.1,113505.0,51.4772,51.4871,51.4575,51.4772,113505.0
2025-01-08 15:10:00,52.1,52.11,52.08,52.08,156047.0,51.4772,51.4871,51.4575,51.4575,156047.0
2025-01-08 15:15:00,52.09,52.12,52.08,52.12,66618.0,51.4674,51.497,51.4575,51.497,66618.0
2025-01-08 15:20:00,52.12,52.14,52.11,52.12,57571.0,51.497,51.5168,51.4871,51.497,57571.0
2025-01-08 15:25:00,52.13,52.15,52.11,52.14,61981.0,51.5069,51.5266,51.4871,51.5168,61981.0
2025-01-08 15:30:00,52.14,52.15,52.13,52.14,369669.0,51.5168,51.5266,51.5069,51.5168,369669.0
2025-01-08 15:35:00,52.13,52.14,52.12,52.13,68401.0,51.5069,51.5168,51.497,51.5069,68401.0
2025-01-08 15:40:00,52.14,52.16,52.13,52.16,96216.0,51.5168,51.5365,51.5069,51.5365,96216.0
2025-01-08 15:45:00,52.16,52.17,52.15,52.15,78291.0,51.5365,51.5464,51.5266,51.5266,78291.0
2025-01-08 15:50:00,52.16,52.18,52.15,52.18,95293.0,51.5365,51.5563,51.5266,51.5563,95293.0
2025-01-08 15:55:00,52.18,52.19,52.11,52.12,2714239.0,51.5563,51.5662,51.4871,51.497,2714239.0
2025-01-10 09:30:00,51.5,51.62,51.25,51.32,189324.0,50.8844,51.003,50.6374,50.7066,189324.0
2025-01-10 09:35:00,51.33,51.34,51.21,51.24,54556.0,50.7164,50.7263,50.5979,50.6275,54556.0
2025-01-10 09:40:00,51.25,51.32,51.23,51.32,83063.0,50.6374,50.7066,50.6176,50.7066,83063.0
2025-01-10 09:45:00,51.32,51.35,51.25,51.26,312691.0,50.7066,50.7362,50.6374,50.6473,312691.0
2025-01-10 09:50:00,51.25,51.27,51.23,51.24,95868.0,50.6374,50.6572,50.6176,50.6275,95868.0
2025-01-10 09:55:00,51.25,51.26,51.23,51.25,175824.0,50.6374,50.6473,50.6176,50.6374,175824.0
2025-01-10 10:00:00,51.25,51.26,51.13,51.16,277135.0,50.6374,50.6473,50.5188,50.5485,277135.0
2025-01-10 10:05:00,51.17,51.2,51.12,51.12,187526.0,50.5583,50.588,50.5089,50.5089,187526.0
2025-01-10 10:10:00,51.14,51.2,51.13,51.19,177705.0,50.5287,50.588,50.5188,50.5781,177705.0
2025-01-10 10:15:00,51.2,51.28,51.19,51.25,111943.0,50.588,50.667,50.5781,50.6374,111943.0
2025-01-10 10:20:00,51.25,51.33,51.24,51.33,115287.0,50.6374,50.7164,50.6275,50.7164,115287.0
2025-01-10 10:25:00,51.32,51.34,51.28,51.33,126161.0,50.7066,50.7263,50.667,50.7164,126161.0
2025-01-10 10:30:00,51.33,51.36,51.3,51.34,105665.0,50.7164,50.7461,50.6868,50.7263,105665.0
2025-01-10 10:35:00,51.33,51.38,51.32,51.35,101512.0,50.7164,50.7658,50.7066,50.7362,101512.0
2025-01-10 10:40:00,51.35,51.35,51.29,51.3,220645.0,50.7362,50.7362,50.6769,50.6868,220645.0
2025-01-10 10:45:00,51.3,51.38,51.28,51.33,161707.0,50.6868,50.7658,50.667,50.7164,161707.0
2025-01-10 10:50:00,51.32,51.33,51.26,51.29,110903.0,50.7066,50.7164,50.6473,50.6769,110903.0
2025-01-10 10:55:00,51.29,51.29,51.25,51.26,157202.0,50.6769,50.6769,50.6374,50.6473,157202.0
2025-01-10 11:00:00,51.26,51.27,51.21,51.21,141472.0,50.6473,50.6572,50.5979,50.5979,141472.0
2025-01-10 11:05:00,51.22,51.24,51.2,51.22,126002.0,50.6077,50.6275,50.588,50.6077,126002.0
2025-01-10 11:10:00,51.23,51.24,51.2,51.22,107210.0,50.6176,50.6275,50.588,50.6077,107210.0
2025-01-10 11:15:00,51.23,51.26,51.2,51.21,177293.0,50.6176,50.6473,50.588,50.5979,177293.0
2025-01-10 11:20:00,51.21,51.24,51.2,51.22,123873.0,50.5979,50.6275,50.588,50.6077,123873.0
2025-01-10 11:25:00,51.23,51.24,51.18,51.2,133030.0,50.6176,50.6275,50.5682,50.588,133030.0
2025-01-10 11:30:00,51.2,51.22,51.17,51.19,101439.0,50.588,50.6077,50.5583,50.5781,101439.0
2025-01-10 11:35:00,51.19,51.21,51.15,51.17,70310.0,50.5781,50.5979,50.5386,50.5583,70310.0
2025-01-10 11:40:00,51.18,51.24,51.17,51.23,32217.0,50.5682,50.6275,50.5583,50.6176,32217.0
2025-01-10 11:45:00,51.23,51.24,51.18,51.19,38798.0,50.6176,50.6275,50.5682,50.5781,38798.0
2025-01-10 11:50:00,51.19,51.21,51.17,51.19,365802.0,50.5781,50.5979,50.5583,50.5781,365802.0
2025-01-10 11:55:00,51.19,51.19,51.14,51.15,26943.0,50.5781,50.5781,50.5287,50.5386,26943.0
2025-01-10 12:00:00,51.15,51.16,51.12,51.12,47611.0,50.5386,50.5485,50.5089,50.5089,47611.0
2025-01-10 12:05:00,51.13,51.15,51.12,51.15,56600.0,50.5188,50.5386,50.5089,50.5386,56600.0
2025-01-10 12:10:00,51.15,51.16,51.13,51.15,64676.0,50.5386,50.5485,50.5188,50.5386,64676.0
2025-01-10 12:15:00,51.15,51.18,51.14,51.18,103858.0,50.5386,50.5682,50.5287,50.5682,103858.0
2025-01-10 12:20:00,51.17,51.18,51.13,51.14,51096.0,50.5583,50.5682,50.5188,50.5287,51096.0
2025-01-10 12:25:00,51.15,51.18,51.14,51.16,52241.0,50.5386,50.5682,50.5287,50.5485,52241.0
2025-01-10 12:30:00,51.17,51.19,51.16,51.19,38125.0,50.5583,50.5781,50.5485,50.5781,38125.0
2025-01-10 12:35:00,51.19,51.22,51.17,51.2,71195.0,50.5781,50.6077,50.5583,50.588,71195.0
2025-01-10 12:40:00,51.21,51.22,51.2,51.22,24149.0,50.5979,50.6077,50.588,50.6077,24149.0
2025-01-10 12:45:00,51.22,51.23,51.2,51.22,131109.0,50.6077,50.6176,50.588,50.6077,131109.0
2025-01-10 12:50:00,51.21,51.21,51.19,51.2,54268.0,50.5979,50.5979,50.5781,50.588,54268.0
2025-01-10 12:55:00,51.21,51.24,51.2,51.23,84661.0,50.5979,50.6275,50.588,50.6176,84661.0
2025-01-10 13:00:00,51.23,51.25,51.2,51.23,93549.0,50.6176,50.6374,50.588,50.6176,93549.0
2025-01-10 13:05:00,51.22,51.25,51.22,51.24,138115.0,50.6077,50.6374,50.6077,50.6275,138115.0
2025-01-10 13:10:00,51.25,51.26,51.24,51.24,147678.0,50.6374,50.6473,50.6275,50.6275,147678.0
2025-01-10 13:15:00,51.25,51.25,51.22,51.25,153678.0,50.6374,50.6374,50.6077,50.6374,153678.0
2025-01-10 13:20:00,51.25,51.31,51.24,51.31,42298.0,50.6374,50.6967,50.6275,50.6967,42298.0
2025-01-10 13:25:00,51.3,51.32,51.29,51.3,112448.0,50.6868,50.7066,50.6769,50.6868,112448.0
2025-01-10 13:30:00,51.3,51.31,51.26,51.3,145667.0,50.6868,50.6967,50.6473,50.6868,145667.0
2025-01-10 13:35:00,51.3,51.31,51.29,51.3,92968.0,50.6868,50.6967,50.6769,50.6868,92968.0
2025-01-10 13:40:00,51.31,51.32,51.3,51.31,25232.0,50.6967,50.7066,50.6868,50.6967,25232.0
2025-01-10 13:45:00,51.3,51.32,51.29,51.32,94940.0,50.6868,50.7066,50.6769,50.7066,94940.0
2025-01-10 13:50:00,51.32,51.33,51.29,51.32,113145.0,50.7066,50.7164,50.6769,50.7066,113145.0
2025-01-10 13:55:00,51.32,51.35,51.31,51.35,100438.0,50.7066,50.7362,50.6967,50.7362,100438.0
2025-01-10 14:00:00,51.35,51.35,51.31,51.32,74960.0,50.7362,50.7362,50.6967,50.7066,74960.0
2025-01-10 14:05:00,51.32,51.32,51.25,51.26,94438.0,50.7066,50.7066,50.6374,50.6473,94438.0
2025-01-10 14:10:00,51.25,51.28,51.24,51.27,118869.0,50.6374,50.667,50.6275,50.6572,118869.0
2025-01-10 14:15:00,51.27,51.29,51.26,51.28,144779.0,50.6572,50.6769,50.6473,50.667,144779.0
2025-01-10 14:20:00,51.28,51.28,51.26,51.28,124652.0,50.667,50.667,50.6473,50.667,124652.0
2025-01-10 14:25:00,51.28,51.32,51.27,51.3,84415.0,50.667,50.7066,50.6572,50.6868,84415.0
2025-01-10 14:30:00,51.3,51.31,51.27,51.29,121411.0,50.6868,50.6967,50.6572,50.6769,121411.0
2025-01-10 14:35:00,51.29,51.29,51.26,51.29,141661.0,50.6769,50.6769,50.6473,50.6769,141661.0
2025-01-10 14:40:00,51.29,51.29,51.27,51.29,102601.0,50.6769,50.6769,50.6572,50.6769,102601.0
2025-01-10 14:45:00,51.28,51.29,51.26,51.26,94523.0,50.667,50.6769,50.6473,50.6473,94523.0
2025-01-10 14:50:00,51.26,51.29,51.26,51.29,69860.0,50.6473,50.6769,50.6473,50.6769,69860.0
2025-01-10 14:55:00,51.28,51.3,51.27,51.29,121117.0,50.667,50.6868,50.6572,50.6769,121117.0
2025-01-10 15:00:00,51.29,51.29,51.26,51.28,106869.0,50.6769,50.6769,50.6473,50.667,106869.0
2025-01-10 15:05:00,51.27,51.28,51.26,51.27,97935.0,50.6572,50.667,50.6473,50.6572,97935.0
2025-01-10 15:10:00,51.27,51.28,51.22,51.23,191748.0,50.6572,50.667,50.6077,50.6176,191748.0
2025-01-10 15:15:00,51.22,51.23,51.19,51.2,91382.0,50.6077,50.6176,50.5781,50.588,91382.0
2025-01-10 15:20:00,51.2,51.21,51.19,51.2,95280.0,50.588,50.5979,50.5781,50.588,95280.0
2025-01-10 15:25:00,51.2,51.2,51.18,51.2,136745.0,50.588,50.588,50.5682,50.588,136745.0
2025-01-10 15:30:00,51.2,51.2,51.18,51.18,45437.0,50.588,50.588,50.5682,50.5682,45437.0
2025-01-10 15:35:00,51.19,51.23,51.18,51.21,93052.0,50.5781,50.6176,50.5682,50.5979,93052.0
2025-01-10 15:40:00,51.21,51.22,51.19,51.22,133266.0,50.5979,50.6077,50.5781,50.6077,133266.0
2025-01-10 15:45:00,51.22,51.22,51.18,51.19,110202.0,50.6077,50.6077,50.5682,50.5781,110202.0
2025-01-10 15:50:00,51.18,51.2,51.17,51.2,118877.0,50.5682,50.588,50.5583,50.588,118877.0
2025-01-10 15:55:00,51.2,51.21,51.19,51.2,674395.0,50.588,50.5979,50.5781,50.588,674395.0
2025-01-13 09:30:00,50.66,50.73,50.58,50.71,182304.0,50.0544,50.1236,49.9754,50.1038,182304.0
2025-01-13 09:35:00,50.72,50.73,50.66,50.66,135296.0,50.1137,50.1236,50.0544,50.0544,135296.0
2025-01-13 09:40:00,50.66,50.7,50.62,50.7,137377.0,50.0544,50.094,50.0149,50.094,137377.0
2025-01-13 09:45:00,50.7,50.74,50.67,50.73,176983.0,50.094,50.1335,50.0643,50.1236,176983.0
2025-01-13 09:50:00,50.72,50.76,50.69,50.75,73510.0,50.1137,50.1532,50.0841,50.1434,73510.0
2025-01-13 09:55:00,50.75,50.8,50.75,50.77,162873.0,50.1434,50.1928,50.1434,50.1631,162873.0
2025-01-13 10:00:00,50.77,50.77,50.72,50.73,207641.0,50.1631,50.1631,50.1137,50.1236,207641.0
2025-01-13 10:05:00,50.75,50.79,50.73,50.74,48860.0,50.1434,50.1829,50.1236,50.1335,48860.0
2025-01-13 10:10:00,50.75,50.75,50.69,50.71,70614.0,50.1434,50.1434,50.0841,50.1038,70614.0
2025-01-13 10:15:00,50.72,50.75,50.68,50.75,104377.0,50.1137,50.1434,50.0742,50.1434,104377.0
2025-01-13 10:20:00,50.74,50.77,50.7,50.71,62273.0,50.1335,50.1631,50.094,50.1038,62273.0
2025-01-13 10:25:00,50.71,50.72,50.66,50.67,112979.0,50.1038,50.1137,50.0544,50.0643,112979.0
2025-01-13 10:30:00,50.67,50.73,50.67,50.7,86335.0,50.0643,50.1236,50.0643,50.094,86335.0
2025-01-13 10:35:00,50.7,50.79,50.7,50.79,69232.0,50.094,50.1829,50.094,50.1829,69232.0
2025-01-13 10:40:00,50.79,50.81,50.75,50.8,70011.0,50.1829,50.2027,50.1434,50.1928,70011.0
2025-01-13 10:45:00,50.8,50.82,50.79,50.8,64114.0,50.1928,50.2125,50.1829,50.1928,64114.0
2025-01-13 10:50:00,50.8,50.8,50.74,50.76,76422.0,50.1928,50.1928,50.1335,50.1532,76422.0
2025-01-13 10:55:00,50.75,50.76,50.72,50.73,79565.0,50.1434,50.1532,50.1137,50.1236,79565.0
2025-01-13 11:00:00,50.73,50.74,50.7,50.71,131875.0,50.1236,50.1335,50.094,50.1038,131875.0
2025-01-13 11:05:00,50.7,50.73,50.7,50.72,160434.0,50.094,50.1236,50.094,50.1137,160434.0
2025-01-13 11:10:00,50.72,50.74,50.7,50.71,85514.0,50.1137,50.1335,50.094,50.1038,85514.0
2025-01-13 11:15:00,50.72,50.73,50.7,50.71,87676.0,50.1137,50.1236,50.094,50.1038,87676.0
2025-01-13 11:20:00,50.7,50.73,50.69,50.71,98008.0,50.094,50.1236,50.0841,50.1038,98008.0
2025-01-13 11:25:00,50.7,50.73,50.7,50.72,566009.0,50.094,50.1236,50.094,50.1137,566009.0
2025-01-13 11:30:00,50.71,50.74,50.7,50.73,31978.0,50.1038,50.1335,50.094,50.1236,31978.0
2025-01-13 11:35:00,50.73,50.75,50.7,50.71,176249.0,50.1236,50.1434,50.094,50.1038,176249.0
2025-01-13 11:40:00,50.71,50.75,50.71,50.73,27513.0,50.1038,50.1434,50.1038,50.1236,27513.0
2025-01-13 11:45:00,50.72,50.73,50.71,50.73,13961.0,50.1137,50.1236,50.1038,50.1236,13961.0
2025-01-13 11:50:00,50.73,50.73,50.69,50.69,95905.0,50.1236,50.1236,50.0841,50.0841,95905.0
2025-01-13 11:55:00,50.69,50.69,50.64,50.65,45969.0,50.0841,50.0841,50.0347,50.0446,45969.0
2025-01-13 12:00:00,50.64,50.68,50.63,50.66,37424.0,50.0347,50.0742,50.0248,50.0544,37424.0
2025-01-13 12:05:00,50.66,50.68,50.64,50.68,25517.0,50.0544,50.0742,50.0347,50.0742,25517.0
2025-01-13 12:10:00,50.68,50.69,50.66,50.67,36493.0,50.0742,50.0841,50.0544,50.0643,36493.0
2025-01-13 12:15:00,50.68,50.7,50.67,50.69,49831.0,50.0742,50.094,50.0643,50.0841,49831.0
2025-01-13 12:20:00,50.69,50.7,50.67,50.68,65850.0,50.0841,50.094,50.0643,50.0742,65850.0
2025-01-13 12:25:00,50.67,50.69,50.67,50.69,39552.0,50.0643,50.0841,50.0643,50.0841,39552.0
2025-01-13 12:30:00,50.68,50.7,50.67,50.7,66659.0,50.0742,50.094,50.0643,50.094,66659.0
2025-01-13 12:35:00,50.7,50.71,50.69,50.7,111948.0,50.094,50.1038,50.0841,50.094,111948.0
2025-01-13 12:40:00,50.69,50.71,50.68,50.69,120003.0,50.0841,50.1038,50.0742,50.0841,120003.0
2025-01-13 12:45:00,50.7,50.73,50.69,50.71,58340.0,50.094,50.1236,50.0841,50.1038,58340.0
2025-01-13 12:50:00,50.71,50.73,50.7,50.73,62469.0,50.1038,50.1236,50.094,50.1236,62469.0
2025-01-13 12:55:00,50.73,50.78,50.72,50.77,36602.0,50.1236,50.173,50.1137,50.1631,36602.0
2025-01-13 13:00:00,50.77,50.78,50.75,50.76,30000.0,50.1631,50.173,50.1434,50.1532,30000.0
2025-01-13 13:05:00,50.76,50.76,50.73,50.75,89248.0,50.1532,50.1532,50.1236,50.1434,89248.0
2025-01-13 13:10:00,50.76,50.81,50.75,50.8,54155.0,50.1532,50.2027,50.1434,50.1928,54155.0
2025-01-13 13:15:00,50.79,50.81,50.76,50.77,41054.0,50.1829,50.2027,50.1532,50.1631,41054.0
2025-01-13 13:20:00,50.78,50.78,50.76,50.77,32445.0,50.173,50.173,50.1532,50.1631,32445.0
2025-01-13 13:25:00,50.77,50.79,50.76,50.78,62572.0,50.1631,50.1829,50.1532,50.173,62572.0
2025-01-13 13:30:00,50.78,50.8,50.77,50.8,61061.0,50.173,50.1928,50.1631,50.1928,61061.0
2025-01-13 13:35:00,50.8,50.81,50.77,50.8,58774.0,50.1928,50.2027,50.1631,50.1928,58774.0
2025-01-13 13:40:00,50.8,50.81,50.78,50.8,34693.0,50.1928,50.2027,50.173,50.1928,34693.0
2025-01-13 13:45:00,50.79,50.83,50.79,50.83,31898.0,50.1829,50.2224,50.1829,50.2224,31898.0
2025-01-13 13:50:00,50.83,50.83,50.78,50.79,29328.0,50.2224,50.2224,50.173,50.1829,29328.0
2025-01-13 13:55:00,50.79,50.8,50.78,50.8,69389.0,50.1829,50.1928,50.173,50.1928,69389.0
2025-01-13 14:00:00,50.79,50.8,50.76,50.76,56235.0,50.1829,50.1928,50.1532,50.1532,56235.0
2025-01-13 14:05:00,50.77,50.79,50.76,50.78,74694.0,50.1631,50.1829,50.1532,50.173,74694.0
2025-01-13 14:10:00,50.79,50.8,50.76,50.78,68309.0,50.1829,50.1928,50.1532,50.173,68309.0
2025-01-13 14:15:00,50.77,50.78,50.76,50.77,72902.0,50.1631,50.173,50.1532,50.1631,72902.0
2025-01-13 14:20:00,50.77,50.79,50.76,50.79,35749.0,50.1631,50.1829,50.1532,50.1829,35749.0
2025-01-13 14:25:00,50.79,50.81,50.78,50.8,1484060.0,50.1829,50.2027,50.173,50.1928,1484060.0
2025-01-13 14:30:00,50.8,50.81,50.78,50.79,78100.0,50.1928,50.2027,50.173,50.1829,78100.0
2025-01-13 14:35:00,50.79,50.81,50.77,50.8,56250.0,50.1829,50.2027,50.1631,50.1928,56250.0
2025-01-13 14:40:00,50.81,50.83,50.8,50.83,60871.0,50.2027,50.2224,50.1928,50.2224,60871.0
2025-01-13 14:45:00,50.82,50.83,50.79,50.8,42485.0,50.2125,50.2224,50.1829,50.1928,42485.0
2025-01-13 14:50:00,50.8,50.81,50.78,50.79,38148.0,50.1928,50.2027,50.173,50.1829,38148.0
2025-01-13 14:55:00,50.79,50.81,50.78,50.8,45425.0,50.1829,50.2027,50.173,50.1928,45425.0
2025-01-13 15:00:00,50.8,50.8,50.78,50.79,94998.0,50.1928,50.1928,50.173,50.1829,94998.0
2025-01-13 15:05:00,50.79,50.82,50.79,50.8,62139.0,50.1829,50.2125,50.1829,50.1928,62139.0
2025-01-13 15:10:00,50.8,50.82,50.8,50.81,54732.0,50.1928,50.2125,50.1928,50.2027,54732.0
2025-01-13 15:15:00,50.81,50.83,50.81,50.83,77148.0,50.2027,50.2224,50.2027,50.2224,77148.0
2025-01-13 15:20:00,50.83,50.83,50.8,50.8,139245.0,50.2224,50.2224,50.1928,50.1928,139245.0
2025-01-13 15:25:00,50.8,50.81,50.8,50.8,71385.0,50.1928,50.2027,50.1928,50.1928,71385.0
2025-01-13 15:30:00,50.8,50.82,50.8,50.81,139572.0,50.1928,50.2125,50.1928,50.2027,139572.0
2025-01-13 15:35:00,50.82,50.83,50.81,50.82,95165.0,50.2125,50.2224,50.2027,50.2125,95165.0
2025-01-13 15:40:00,50.82,50.82,50.8,50.8,160542.0,50.2125,50.2125,50.1928,50.1928,160542.0
2025-01-13 15:45:00,50.8,50.82,50.8,50.82,89567.0,50.1928,50.2125,50.1928,50.2125,89567.0
2025-01-13 15:50:00,50.81,50.84,50.81,50.84,89896.0,50.2027,50.2323,50.2027,50.2323,89896.0
2025-01-13 15:55:00,50.84,50.85,50.83,50.85,341563.0,50.2323,50.2422,50.2224,50.2422,341563.0
2025-01-14 09:30:00,51.33,51.52,51.33,51.46,109574.0,50.7164,50.9042,50.7164,50.8449,109574.0
2025-01-14 09:35:00,51.46,51.47,51.42,51.45,176664.0,50.8449,50.8548,50.8054,50.835,176664.0
2025-01-14 09:40:00,51.45,51.46,51.39,51.43,48225.0,50.835,50.8449,50.7757,50.8152,48225.0
2025-01-14 09:45:00,51.43,51.43,51.34,51.37,144336.0,50.8152,50.8152,50.7263,50.756,144336.0
2025-01-14 09:50:00,51.37,51.38,51.31,51.32,142559.0,50.756,50.7658,50.6967,50.7066,142559.0
2025-01-14 09:55:00,51.32,51.34,51.29,51.31,33731.0,50.7066,50.7263,50.6769,50.6967,33731.0
2025-01-14 10:00:00,51.3,51.37,51.29,51.37,67842.0,50.6868,50.756,50.6769,50.756,67842.0
2025-01-14 10:05:00,51.35,51.39,51.34,51.38,162835.0,50.7362,50.7757,50.7263,50.7658,162835.0
2025-01-14 10:10:00,51.37,51.43,51.37,51.41,208676.0,50.756,50.8152,50.756,50.7955,208676.0
2025-01-14 10:15:00,51.41,51.44,51.39,51.4,98165.0,50.7955,50.8251,50.7757,50.7856,98165.0
2025-01-14 10:20:00,51.4,51.4,51.36,51.38,58440.0,50.7856,50.7856,50.7461,50.7658,58440.0
2025-01-14 10:25:00,51.37,51.39,51.33,51.36,49711.0,50.756,50.7757,50.7164,50.7461,49711.0
2025-01-14 10:30:00,51.36,51.39,51.36,51.37,34762.0,50.7461,50.7757,50.7461,50.756,34762.0
2025-01-14 10:35:00,51.37,51.39,51.35,51.36,326091.0,50.756,50.7757,50.7362,50.7461,326091.0
2025-01-14 10:40:00,51.36,51.44,51.35,51.44,24287.0,50.7461,50.8251,50.7362,50.8251,24287.0
2025-01-14 10:45:00,51.43,51.44,51.39,51.4,144946.0,50.8152,50.8251,50.7757,50.7856,144946.0
2025-01-14 10:50:00,51.39,51.41,51.36,51.4,37559.0,50.7757,50.7955,50.7461,50.7856,37559.0
2025-01-14 10:55:00,51.41,51.41,51.35,51.37,530502.0,50.7955,50.7955,50.7362,50.756,530502.0
2025-01-14 11:00:00,51.37,51.37,51.27,51.29,781755.0,50.756,50.756,50.6572,50.6769,781755.0
2025-01-14 11:05:00,51.29,51.33,51.28,51.31,121144.0,50.6769,50.7164,50.667,50.6967,121144.0
2025-01-14 11:10:00,51.31,51.32,51.29,51.3,208700.0,50.6967,50.7066,50.6769,50.6868,208700.0
2025-01-14 11:15:00,51.3,51.36,51.3,51.33,96375.0,50.6868,50.7461,50.6868,50.7164,96375.0
2025-01-14 11:20:00,51.32,51.35,51.3,51.32,66307.0,50.7066,50.7362,50.6868,50.7066,66307.0
2025-01-14 11:25:00,51.32,51.36,51.29,51.3,105356.0,50.7066,50.7461,50.6769,50.6868,105356.0
2025-01-14 11:30:00,51.29,51.33,51.28,51.3,151903.0,50.6769,50.7164,50.667,50.6868,151903.0
2025-01-14 11:35:00,51.3,51.32,51.27,51.29,29592.0,50.6868,50.7066,50.6572,50.6769,29592.0
2025-01-14 11:40:00,51.29,51.29,51.24,51.25,31147.0,50.6769,50.6769,50.6275,50.6374,31147.0
2025-01-14 11:45:00,51.25,51.26,51.24,51.24,25310.0,50.6374,50.6473,50.6275,50.6275,25310.0
2025-01-14 11:50:00,51.24,51.26,51.23,51.26,58580.0,50.6275,50.6473,50.6176,50.6473,58580.0
2025-01-14 11:55:00,51.25,51.26,51.21,51.22,26996.0,50.6374,50.6473,50.5979,50.6077,26996.0
2025-01-14 12:00:00,51.22,51.22,51.19,51.21,46260.0,50.6077,50.6077,50.5781,50.5979,46260.0
2025-01-14 12:05:00,51.21,51.24,51.21,51.22,124121.0,50.5979,50.6275,50.5979,50.6077,124121.0
2025-01-14 12:10:00,51.22,51.24,51.21,51.23,57983.0,50.6077,50.6275,50.5979,50.6176,57983.0
2025-01-14 12:15:00,51.23,51.26,51.22,51.23,59447.0,50.6176,50.6473,50.6077,50.6176,59447.0
2025-01-14 12:20:00,51.23,51.24,51.21,51.24,62118.0,50.6176,50.6275,50.5979,50.6275,62118.0
2025-01-14 12:25:00,51.24,51.27,51.23,51.26,44793.0,50.6275,50.6572,50.6176,50.6473,44793.0
2025-01-14 12:30:00,51.26,51.26,51.22,51.23,66686.0,50.6473,50.6473,50.6077,50.6176,66686.0
2025-01-14 12:35:00,51.23,51.26,51.21,51.25,37825.0,50.6176,50.6473,50.5979,50.6374,37825.0
2025-01-14 12:40:00,51.25,51.29,51.24,51.28,74566.0,50.6374,50.6769,50.6275,50.667,74566.0
2025-01-14 12:45:00,51.29,51.29,51.26,51.28,21308.0,50.6769,50.6769,50.6473,50.667,21308.0
2025-01-14 12:50:00,51.28,51.3,51.27,51.28,37979.0,50.667,50.6868,50.6572,50.667,37979.0
2025-01-14 12:55:00,51.28,51.29,51.26,51.29,30200.0,50.667,50.6769,50.6473,50.6769,30200.0
2025-01-14 13:00:00,51.29,51.31,51.28,51.31,34503.0,50.6769,50.6967,50.667,50.6967,34503.0
2025-01-14 13:05:00,51.3,51.32,51.3,51.3,154304.0,50.6868,50.7066,50.6868,50.6868,154304.0
2025-01-14 13:10:00,51.3,51.31,51.3,51.3,42142.0,50.6868,50.6967,50.6868,50.6868,42142.0
2025-01-14 13:15:00,51.3,51.33,51.3,51.31,452669.0,50.6868,50.7164,50.6868,50.6967,452669.0
2025-01-14 13:20:00,51.31,51.33,51.3,51.33,143139.0,50.6967,50.7164,50.6868,50.7164,143139.0
2025-01-14 13:25:00,51.33,51.36,51.32,51.36,119719.0,50.7164,50.7461,50.7066,50.7461,119719.0
2025-01-14 13:30:00,51.36,51.36,51.33,51.35,41218.0,50.7461,50.7461,50.7164,50.7362,41218.0
2025-01-14 13:35:00,51.35,51.39,51.34,51.38,50723.0,50.7362,50.7757,50.7263,50.7658,50723.0
2025-01-14 13:40:00,51.38,51.41,51.38,51.4,51048.0,50.7658,50.7955,50.7658,50.7856,51048.0
2025-01-14 13:45:00,51.39,51.41,51.39,51.41,80744.0,50.7757,50.7955,50.7757,50.7955,80744.0
2025-01-14 13:50:00,51.41,51.42,51.4,51.41,73248.0,50.7955,50.8054,50.7856,50.7955,73248.0
2025-01-14 13:55:00,51.41,51.41,51.4,51.41,74330.0,50.7955,50.7955,50.7856,50.7955,74330.0
2025-01-14 14:00:00,51.41,51.41,51.38,51.39,128360.0,50.7955,50.7955,50.7658,50.7757,128360.0
2025-01-14 14:05:00,51.4,51.41,51.39,51.4,163474.0,50.7856,50.7955,50.7757,50.7856,163474.0
2025-01-14 14:10:00,51.4,51.41,51.38,51.41,109738.0,50.7856,50.7955,50.7658,50.7955,109738.0
2025-01-14 14:15:00,51.41,51.43,51.4,51.42,102113.0,50.7955,50.8152,50.7856,50.8054,102113.0
2025-01-14 14:20:00,51.42,51.44,51.42,51.44,79879.0,50.8054,50.8251,50.8054,50.8251,79879.0
2025-01-14 14:25:00,51.44,51.44,51.42,51.42,118367.0,50.8251,50.8251,50.8054,50.8054,118367.0
2025-01-14 14:30:00,51.42,51.44,51.42,51.44,112752.0,50.8054,50.8251,50.8054,50.8251,112752.0
2025-01-14 14:35:00,51.44,51.45,51.43,51.44,129458.0,50.8251,50.835,50.8152,50.8251,129458.0
2025-01-14 14:40:00,51.44,51.44,51.42,51.43,99368.0,50.8251,50.8251,50.8054,50.8152,99368.0
2025-01-14 14:45:00,51.43,51.43,51.4,51.41,62980.0,50.8152,50.8152,50.7856,50.7955,62980.0
2025-01-14 14:50:00,51.41,51.41,51.36,51.36,60006.0,50.7955,50.7955,50.7461,50.7461,60006.0
2025-01-14 14:55:00,51.37,51.37,51.32,51.33,81233.0,50.756,50.756,50.7066,50.7164,81233.0
2025-01-14 15:00:00,51.34,51.35,51.27,51.28,506118.0,50.7263,50.7362,50.6572,50.667,506118.0
2025-01-14 15:05:00,51.27,51.3,51.26,51.3,76674.0,50.6572,50.6868,50.6473,50.6868,76674.0
2025-01-14 15:10:00,51.29,51.29,51.27,51.29,73849.0,50.6769,50.6769,50.6572,50.6769,73849.0
2025-01-14 15:15:00,51.29,51.31,51.28,51.3,98409.0,50.6769,50.6967,50.667,50.6868,98409.0
2025-01-14 15:20:00,51.3,51.34,51.29,51.33,95738.0,50.6868,50.7263,50.6769,50.7164,95738.0
2025-01-14 15:25:00,51.34,51.34,51.32,51.34,115895.0,50.7263,50.7263,50.7066,50.7263,115895.0
2025-01-14 15:30:00,51.34,51.35,51.32,51.33,49115.0,50.7263,50.7362,50.7066,50.7164,49115.0
2025-01-14 15:35:00,51.33,51.35,51.32,51.33,84685.0,50.7164,50.7362,50.7066,50.7164,84685.0
2025-01-14 15:40:00,51.33,51.35,51.32,51.34,45501.0,50.7164,50.7362,50.7066,50.7263,45501.0
2025-01-14 15:45:00,51.35,51.36,51.34,51.36,90218.0,50.7362,50.7461,50.7263,50.7461,90218.0
2025-01-14 15:50:00,51.36,51.39,51.35,51.39,157966.0,50.7461,50.7757,50.7362,50.7757,157966.0
2025-01-14 15:55:00,51.39,51.4,51.37,51.39,272952.0,50.7757,50.7856,50.756,50.7757,272952.0
2025-01-15 09:30:00,51.98,52.0,51.84,51.86,115436.0,51.3587,51.3784,51.2203,51.2401,115436.0
2025-01-15 09:35:00,51.87,51.89,51.8,51.85,24309.0,51.25,51.2697,51.1808,51.2302,24309.0
2025-01-15 09:40:00,51.86,51.89,51.84,51.85,34509.0,51.2401,51.2697,51.2203,51.2302,34509.0
2025-01-15 09:45:00,51.85,51.89,51.83,51.88,47286.0,51.2302,51.2697,51.2105,51.2599,47286.0
2025-01-15 09:50:00,51.89,51.9,51.85,51.86,21932.0,51.2697,51.2796,51.2302,51.2401,21932.0
2025-01-15 09:55:00,51.86,51.89,51.85,51.87,44934.0,51.2401,51.2697,51.2302,51.25,44934.0
2025-01-15 10:00:00,51.87,51.88,51.83,51.84,103094.0,51.25,51.2599,51.2105,51.2203,103094.0
2025-01-15 10:05:00,51.84,51.88,51.82,51.86,89700.0,51.2203,51.2599,51.2006,51.2401,89700.0
2025-01-15 10:10:00,51.87,51.9,51.85,51.9,52764.0,51.25,51.2796,51.2302,51.2796,52764.0
2025-01-15 10:15:00,51.89,51.96,51.89,51.94,70266.0,51.2697,51.3389,51.2697,51.3191,70266.0
2025-01-15 10:20:00,51.94,51.97,51.91,51.95,125596.0,51.3191,51.3488,51.2895,51.329,125596.0
2025-01-15 10:25:00,51.94,51.97,51.92,51.97,21320.0,51.3191,51.3488,51.2994,51.3488,21320.0
2025-01-15 10:30:00,51.96,51.98,51.94,51.96,63632.0,51.3389,51.3587,51.3191,51.3389,63632.0
2025-01-15 10:35:00,51.97,51.97,51.93,51.95,67152.0,51.3488,51.3488,51.3093,51.329,67152.0
2025-01-15 10:40:00,51.94,51.97,51.93,51.94,67015.0,51.3191,51.3488,51.3093,51.3191,67015.0
2025-01-15 10:45:00,51.93,51.94,51.91,51.91,20844.0,51.3093,51.3191,51.2895,51.2895,20844.0
2025-01-15 10:50:00,51.91,51.92,51.89,51.91,28713.0,51.2895,51.2994,51.2697,51.2895,28713.0
2025-01-15 10:55:00,51.9,51.91,51.88,51.89,18244.0,51.2796,51.2895,51.2599,51.2697,18244.0
2025-01-15 11:00:00,51.88,51.93,51.88,51.92,34402.0,51.2599,51.3093,51.2599,51.2994,34402.0
2025-01-15 11:05:00,51.93,51.94,51.86,51.87,18992.0,51.3093,51.3191,51.2401,51.25,18992.0
2025-01-15 11:10:00,51.86,51.89,51.85,51.89,19605.0,51.2401,51.2697,51.2302,51.2697,19605.0
2025-01-15 11:15:00,51.89,51.9,51.85,51.87,27724.0,51.2697,51.2796,51.2302,51.25,27724.0
2025-01-15 11:20:00,51.87,51.9,51.85,51.87,13044.0,51.25,51.2796,51.2302,51.25,13044.0
2025-01-15 11:25:00,51.88,51.91,51.87,51.89,19842.0,51.2599,51.2895,51.25,51.2697,19842.0
2025-01-15 11:30:00,51.88,51.88,51.8,51.8,242139.0,51.2599,51.2599,51.1808,51.1808,242139.0
2025-01-15 11:35:00,51.8,51.82,51.79,51.81,49694.0,51.1808,51.2006,51.1709,51.1907,49694.0
2025-01-15 11:40:00,51.82,51.82,51.78,51.8,26849.0,51.2006,51.2006,51.1611,51.1808,26849.0
2025-01-15 11:45:00,51.79,51.83,51.79,51.83,28010.0,51.1709,51.2105,51.1709,51.2105,28010.0
2025-01-15 11:50:00,51.83,51.83,51.8,51.82,54461.0,51.2105,51.2105,51.1808,51.2006,54461.0
2025-01-15 11:55:00,51.81,51.84,51.8,51.83,28899.0,51.1907,51.2203,51.1808,51.2105,28899.0
2025-01-15 12:00:00,51.83,51.87,51.82,51.85,34405.0,51.2105,51.25,51.2006,51.2302,34405.0
2025-01-15 12:05:00,51.85,51.87,51.85,51.86,32858.0,51.2302,51.25,51.2302,51.2401,32858.0
2025-01-15 12:10:00,51.85,51.88,51.85,51.87,34364.0,51.2302,51.2599,51.2302,51.25,34364.0
2025-01-15 12:15:00,51.87,51.89,51.86,51.86,92322.0,51.25,51.2697,51.2401,51.2401,92322.0
2025-01-15 12:20:00,51.86,51.88,51.85,51.87,1989192.0,51.2401,51.2599,51.2302,51.25,1989192.0
2025-01-15 12:25:00,51.87,51.89,51.86,51.88,33951.0,51.25,51.2697,51.2401,51.2599,33951.0
2025-01-15 12:30:00,51.89,51.91,51.88,51.91,56409.0,51.2697,51.2895,51.2599,51.2895,56409.0
2025-01-15 12:35:00,51.91,51.91,51.89,51.91,24384.0,51.2895,51.2895,51.2697,51.2895,24384.0
2025-01-15 12:40:00,51.9,51.93,51.9,51.91,54056.0,51.2796,51.3093,51.2796,51.2895,54056.0
2025-01-15 12:45:00,51.91,51.92,51.89,51.91,89952.0,51.2895,51.2994,51.2697,51.2895,89952.0
2025-01-15 12:50:00,51.91,51.91,51.89,51.9,66243.0,51.2895,51.2895,51.2697,51.2796,66243.0
2025-01-15 12:55:00,51.9,51.9,51.87,51.88,99701.0,51.2796,51.2796,51.25,51.2599,99701.0
2025-01-15 13:00:00,51.88,51.91,51.88,51.91,42529.0,51.2599,51.2895,51.2599,51.2895,42529.0
2025-01-15 13:05:00,51.91,51.92,51.9,51.91,25779.0,51.2895,51.2994,51.2796,51.2895,25779.0
2025-01-15 13:10:00,51.91,51.92,51.9,51.91,16759.0,51.2895,51.2994,51.2796,51.2895,16759.0
2025-01-15 13:15:00,51.91,51.94,51.91,51.94,33405.0,51.2895,51.3191,51.2895,51.3191,33405.0
2025-01-15 13:20:00,51.94,51.94,51.92,51.94,18237.0,51.3191,51.3191,51.2994,51.3191,18237.0
2025-01-15 13:25:00,51.94,51.95,51.93,51.94,15616.0,51.3191,51.329,51.3093,51.3191,15616.0
2025-01-15 13:30:00,51.94,51.95,51.93,51.94,29805.0,51.3191,51.329,51.3093,51.3191,29805.0
2025-01-15 13:35:00,51.94,51.94,51.93,51.94,35011.0,51.3191,51.3191,51.3093,51.3191,35011.0
2025-01-15 13:40:00,51.94,51.95,51.93,51.94,51451.0,51.3191,51.329,51.3093,51.3191,51451.0
2025-01-15 13:45:00,51.94,51.94,51.93,51.94,10551.0,51.3191,51.3191,51.3093,51.3191,10551.0
2025-01-15 13:50:00,51.94,51.94,51.93,51.93,38603.0,51.3191,51.3191,51.3093,51.3093,38603.0
2025-01-15 13:55:00,51.93,51.94,51.92,51.93,74954.0,51.3093,51.3191,51.2994,51.3093,74954.0
2025-01-15 14:00:00,51.93,51.95,51.92,51.95,98668.0,51.3093,51.329,51.2994,51.329,98668.0
2025-01-15 14:05:00,51.95,51.96,51.94,51.96,140232.0,51.329,51.3389,51.3191,51.3389,140232.0
2025-01-15 14:10:00,51.95,51.96,51.95,51.96,162198.0,51.329,51.3389,51.329,51.3389,162198.0
2025-01-15 14:15:00,51.96,51.97,51.95,51.97,40682.0,51.3389,51.3488,51.329,51.3488,40682.0
2025-01-15 14:20:00,51.97,51.97,51.94,51.96,84360.0,51.3488,51.3488,51.3191,51.3389,84360.0
2025-01-15 14:25:00,51.95,51.99,51.95,51.98,67052.0,51.329,51.3685,51.329,51.3587,67052.0
2025-01-15 14:30:00,51.99,52.0,51.98,52.0,61008.0,51.3685,51.3784,51.3587,51.3784,61008.0
2025-01-15 14:35:00,52.0,52.01,51.99,52.01,52859.0,51.3784,51.3883,51.3685,51.3883,52859.0
2025-01-15 14:40:00,52.01,52.01,51.98,51.98,26539.0,51.3883,51.3883,51.3587,51.3587,26539.0
2025-01-15 14:45:00,51.98,51.99,51.98,51.98,44105.0,51.3587,51.3685,51.3587,51.3587,44105.0
2025-01-15 14:50:00,51.98,52.0,51.98,52.0,32442.0,51.3587,51.3784,51.3587,51.3784,32442.0
2025-01-15 14:55:00,52.0,52.0,51.99,52.0,39215.0,51.3784,51.3784,51.3685,51.3784,39215.0
2025-01-15 15:00:00,52.0,52.0,51.98,52.0,103793.0,51.3784,51.3784,51.3587,51.3784,103793.0
2025-01-15 15:05:00,52.0,52.0,51.99,52.0,53946.0,51.3784,51.3784,51.3685,51.3784,53946.0
2025-01-15 15:10:00,52.0,52.01,51.99,52.01,132903.0,51.3784,51.3883,51.3685,51.3883,132903.0
2025-01-15 15:15:00,52.01,52.01,52.0,52.0,58988.0,51.3883,51.3883,51.3784,51.3784,58988.0
2025-01-15 15:20:00,52.01,52.04,52.0,52.03,71158.0,51.3883,51.4179,51.3784,51.4081,71158.0
2025-01-15 15:25:00,52.02,52.04,52.02,52.04,67243.0,51.3982,51.4179,51.3982,51.4179,67243.0
2025-01-15 15:30:00,52.03,52.04,52.02,52.03,49961.0,51.4081,51.4179,51.3982,51.4081,49961.0
2025-01-15 15:35:00,52.03,52.03,52.0,52.01,85151.0,51.4081,51.4081,51.3784,51.3883,85151.0
2025-01-15 15:40:00,52.01,52.02,52.0,52.02,92172.0,51.3883,51.3982,51.3784,51.3982,92172.0
2025-01-15 15:45:00,52.02,52.02,52.0,52.02,67510.0,51.3982,51.3982,51.3784,51.3982,67510.0
2025-01-15 15:50:00,52.01,52.02,52.0,52.02,44192.0,51.3883,51.3982,51.3784,51.3982,44192.0
2025-01-15 15:55:00,52.02,52.02,51.99,52.0,193136.0,51.3982,51.3982,51.3685,51.3784,193136.0
2025-01-16 09:30:00,52.17,52.17,52.09,52.14,131646.0,51.5464,51.5464,51.4674,51.5168,131646.0
2025-01-16 09:35:00,52.14,52.18,52.1,52.12,45288.0,51.5168,51.5563,51.4772,51.497,45288.0
2025-01-16 09:40:00,52.13,52.13,52.08,52.09,43442.0,51.5069,51.5069,51.4575,51.4674,43442.0
2025-01-16 09:45:00,52.08,52.08,52.01,52.06,79050.0,51.4575,51.4575,51.3883,51.4377,79050.0
2025-01-16 09:50:00,52.06,52.1,52.05,52.07,28396.0,51.4377,51.4772,51.4278,51.4476,28396.0
2025-01-16 09:55:00,52.06,52.08,52.01,52.02,101588.0,51.4377,51.4575,51.3883,51.3982,101588.0
2025-01-16 10:00:00,52.01,52.07,51.98,52.05,52402.0,51.3883,51.4476,51.3587,51.4278,52402.0
2025-01-16 10:05:00,52.06,52.12,52.04,52.11,210892.0,51.4377,51.497,51.4179,51.4871,210892.0
2025-01-16 10:10:00,52.12,52.14,52.05,52.06,40996.0,51.497,51.5168,51.4278,51.4377,40996.0
2025-01-16 10:15:00,52.05,52.1,52.04,52.09,50592.0,51.4278,51.4772,51.4179,51.4674,50592.0
2025-01-16 10:20:00,52.09,52.11,52.07,52.1,21163.0,51.4674,51.4871,51.4476,51.4772,21163.0
2025-01-16 10:25:00,52.11,52.11,52.07,52.09,19897.0,51.4871,51.4871,51.4476,51.4674,19897.0
2025-01-16 10:30:00,52.08,52.13,52.06,52.09,35017.0,51.4575,51.5069,51.4377,51.4674,35017.0
2025-01-16 10:35:00,52.11,52.12,52.06,52.12,30560.0,51.4871,51.497,51.4377,51.497,30560.0
2025-01-16 10:40:00,52.11,52.11,52.07,52.09,43392.0,51.4871,51.4871,51.4476,51.4674,43392.0
2025-01-16 10:45:00,52.08,52.08,52.03,52.05,49981.0,51.4575,51.4575,51.4081,51.4278,49981.0
2025-01-16 10:50:00,52.05,52.08,52.04,52.05,29213.0,51.4278,51.4575,51.4179,51.4278,29213.0
2025-01-16 10:55:00,52.05,52.09,52.04,52.09,64064.0,51.4278,51.4674,51.4179,51.4674,64064.0
2025-01-16 11:00:00,52.09,52.14,52.08,52.14,63114.0,51.4674,51.5168,51.4575,51.5168,63114.0
2025-01-16 11:05:00,52.13,52.17,52.1,52.16,65619.0,51.5069,51.5464,51.4772,51.5365,65619.0
2025-01-16 11:10:00,52.16,52.17,52.09,52.09,101206.0,51.5365,51.5464,51.4674,51.4674,101206.0
2025-01-16 11:15:00,52.09,52.12,52.07,52.1,205774.0,51.4674,51.497,51.4476,51.4772,205774.0
2025-01-16 11:20:00,52.1,52.1,52.05,52.09,86979.0,51.4772,51.4772,51.4278,51.4674,86979.0
2025-01-16 11:25:00,52.09,52.12,52.08,52.11,64058.0,51.4674,51.497,51.4575,51.4871,64058.0
2025-01-16 11:30:00,52.1,52.13,52.09,52.11,45429.0,51.4772,51.5069,51.4674,51.4871,45429.0
2025-01-16 11:35:00,52.1,52.11,52.06,52.07,36706.0,51.4772,51.4871,51.4377,51.4476,36706.0
2025-01-16 11:40:00,52.07,52.08,52.04,52.07,37946.0,51.4476,51.4575,51.4179,51.4476,37946.0
2025-01-16 11:45:00,52.07,52.09,52.06,52.09,26672.0,51.4476,51.4674,51.4377,51.4674,26672.0
2025-01-16 11:50:00,52.09,52.09,52.06,52.07,20426.0,51.4674,51.4674,51.4377,51.4476,20426.0
2025-01-16 11:55:00,52.08,52.1,52.06,52.1,76408.0,51.4575,51.4772,51.4377,51.4772,76408.0
2025-01-16 12:00:00,52.09,52.1,52.07,52.09,33013.0,51.4674,51.4772,51.4476,51.4674,33013.0
2025-01-16 12:05:00,52.1,52.11,52.08,52.11,20355.0,51.4772,51.4871,51.4575,51.4871,20355.0
2025-01-16 12:10:00,52.11,52.12,52.09,52.12,118493.0,51.4871,51.497,51.4674,51.497,118493.0
2025-01-16 12:15:00,52.11,52.12,52.07,52.1,49876.0,51.4871,51.497,51.4476,51.4772,49876.0
2025-01-16 12:20:00,52.11,52.16,52.1,52.15,40585.0,51.4871,51.5365,51.4772,51.5266,40585.0
2025-01-16 12:25:00,52.15,52.17,52.14,52.16,26151.0,51.5266,51.5464,51.5168,51.5365,26151.0
2025-01-16 12:30:00,52.16,52.16,52.13,52.14,10429.0,51.5365,51.5365,51.5069,51.5168,10429.0
2025-01-16 12:35:00,52.13,52.13,52.11,52.13,12978.0,51.5069,51.5069,51.4871,51.5069,12978.0
2025-01-16 12:40:00,52.12,52.13,52.1,52.11,30760.0,51.497,51.5069,51.4772,51.4871,30760.0
2025-01-16 12:45:00,52.12,52.12,52.1,52.11,13893.0,51.497,51.497,51.4772,51.4871,13893.0
2025-01-16 12:50:00,52.11,52.11,52.08,52.1,28448.0,51.4871,51.4871,51.4575,51.4772,28448.0
2025-01-16 12:55:00,52.1,52.11,52.08,52.09,76532.0,51.4772,51.4871,51.4575,51.4674,76532.0
2025-01-16 13:00:00,52.08,52.08,52.06,52.08,948414.0,51.4575,51.4575,51.4377,51.4575,948414.0
2025-01-16 13:05:00,52.08,52.09,52.07,52.09,70249.0,51.4575,51.4674,51.4476,51.4674,70249.0
2025-01-16 13:10:00,52.08,52.09,52.07,52.08,43383.0,51.4575,51.4674,51.4476,51.4575,43383.0
2025-01-16 13:15:00,52.09,52.09,52.06,52.07,43786.0,51.4674,51.4674,51.4377,51.4476,43786.0
2025-01-16 13:20:00,52.08,52.09,52.06,52.07,41748.0,51.4575,51.4674,51.4377,51.4476,41748.0
2025-01-16 13:25:00,52.07,52.07,52.03,52.04,69365.0,51.4476,51.4476,51.4081,51.4179,69365.0
2025-01-16 13:30:00,52.04,52.04,52.02,52.03,18494.0,51.4179,51.4179,51.3982,51.4081,18494.0
2025-01-16 13:35:00,52.03,52.03,52.0,52.01,51259.0,51.4081,51.4081,51.3784,51.3883,51259.0
2025-01-16 13:40:00,52.01,52.03,51.99,52.0,63030.0,51.3883,51.4081,51.3685,51.3784,63030.0
2025-01-16 13:45:00,52.01,52.01,51.98,51.99,40739.0,51.3883,51.3883,51.3587,51.3685,40739.0
2025-01-16 13:50:00,51.99,52.02,51.98,52.01,73838.0,51.3685,51.3982,51.3587,51.3883,73838.0
2025-01-16 13:55:00,52.02,52.02,51.98,51.98,70926.0,51.3982,51.3982,51.3587,51.3587,70926.0
2025-01-16 14:00:00,51.99,52.0,51.97,51.99,138176.0,51.3685,51.3784,51.3488,51.3685,138176.0
2025-01-16 14:05:00,52.0,52.02,51.99,52.0,65593.0,51.3784,51.3982,51.3685,51.3784,65593.0
2025-01-16 14:10:00,52.01,52.04,52.0,52.02,40696.0,51.3883,51.4179,51.3784,51.3982,40696.0
2025-01-16 14:15:00,52.03,52.04,52.02,52.03,48742.0,51.4081,51.4179,51.3982,51.4081,48742.0
2025-01-16 14:20:00,52.03,52.03,51.99,51.99,87906.0,51.4081,51.4081,51.3685,51.3685,87906.0
2025-01-16 14:25:00,52.0,52.03,51.99,52.02,90777.0,51.3784,51.4081,51.3685,51.3982,90777.0
2025-01-16 14:30:00,52.02,52.03,52.0,52.01,53503.0,51.3982,51.4081,51.3784,51.3883,53503.0
2025-01-16 14:35:00,52.01,52.03,52.0,52.03,33037.0,51.3883,51.4081,51.3784,51.4081,33037.0
2025-01-16 14:40:00,52.02,52.03,52.01,52.03,103064.0,51.3982,51.4081,51.3883,51.4081,103064.0
2025-01-16 14:45:00,52.03,52.05,52.02,52.03,395236.0,51.4081,51.4278,51.3982,51.4081,395236.0
2025-01-16 14:50:00,52.04,52.06,52.02,52.05,61933.0,51.4179,51.4377,51.3982,51.4278,61933.0
2025-01-16 14:55:00,52.05,52.08,52.05,52.07,90916.0,51.4278,51.4575,51.4278,51.4476,90916.0
2025-01-16 15:00:00,52.07,52.08,52.05,52.05,72309.0,51.4476,51.4575,51.4278,51.4278,72309.0
2025-01-16 15:05:00,52.06,52.07,52.05,52.06,41624.0,51.4377,51.4476,51.4278,51.4377,41624.0
2025-01-16 15:10:00,52.06,52.08,52.05,52.07,359600.0,51.4377,51.4575,51.4278,51.4476,359600.0
2025-01-16 15:15:00,52.07,52.08,52.04,52.05,72879.0,51.4476,51.4575,51.4179,51.4278,72879.0
2025-01-16 15:20:00,52.04,52.06,52.03,52.04,100094.0,51.4179,51.4377,51.4081,51.4179,100094.0
2025-01-16 15:25:00,52.04,52.05,52.03,52.05,65192.0,51.4179,51.4278,51.4081,51.4278,65192.0
2025-01-16 15:30:00,52.05,52.07,52.04,52.05,65381.0,51.4278,51.4476,51.4179,51.4278,65381.0
2025-01-16 15:35:00,52.05,52.05,52.04,52.04,39322.0,51.4278,51.4278,51.4179,51.4179,39322.0
2025-01-16 15:40:00,52.05,52.07,52.04,52.05,67987.0,51.4278,51.4476,51.4179,51.4278,67987.0
2025-01-16 15:45:00,52.04,52.05,52.03,52.04,27493.0,51.4179,51.4278,51.4081,51.4179,27493.0
2025-01-16 15:50:00,52.04,52.05,52.02,52.02,50643.0,51.4179,51.4278,51.3982,51.3982,50643.0
2025-01-16 15:55:00,52.03,52.03,51.96,51.97,353834.0,51.4081,51.4081,51.3389,51.3488,353834.0
2025-01-17 09:30:00,52.13,52.24,52.08,52.22,139630.0,51.5069,51.6156,51.4575,51.5958,139630.0
2025-01-17 09:35:00,52.22,52.26,52.2,52.24,50422.0,51.5958,51.6353,51.576,51.6156,50422.0
2025-01-17 09:40:00,52.25,52.38,52.25,52.34,60745.0,51.6254,51.7539,51.6254,51.7144,60745.0
2025-01-17 09:45:00,52.38,52.44,52.38,52.44,139781.0,51.7539,51.8132,51.7539,51.8132,139781.0
2025-01-17 09:50:00,52.44,52.54,52.43,52.49,27240.0,51.8132,51.912,51.8033,51.8626,27240.0
2025-01-17 09:55:00,52.5,52.56,52.49,52.55,41881.0,51.8724,51.9317,51.8626,51.9219,41881.0
2025-01-17 10:00:00,52.53,52.64,52.51,52.64,103923.0,51.9021,52.0108,51.8823,52.0108,103923.0
2025-01-17 10:05:00,52.65,52.69,52.59,52.59,78982.0,52.0207,52.0602,51.9614,51.9614,78982.0
2025-01-17 10:10:00,52.59,52.65,52.57,52.58,63838.0,51.9614,52.0207,51.9416,51.9515,63838.0
2025-01-17 10:15:00,52.58,52.58,52.53,52.54,60590.0,51.9515,51.9515,51.9021,51.912,60590.0
2025-01-17 10:20:00,52.53,52.54,52.45,52.48,53952.0,51.9021,51.912,51.823,51.8527,53952.0
2025-01-17 10:25:00,52.47,52.53,52.46,52.53,51422.0,51.8428,51.9021,51.8329,51.9021,51422.0
2025-01-17 10:30:00,52.53,52.54,52.48,52.49,161888.0,51.9021,51.912,51.8527,51.8626,161888.0
2025-01-17 10:35:00,52.49,52.49,52.46,52.49,39677.0,51.8626,51.8626,51.8329,51.8626,39677.0
2025-01-17 10:40:00,52.49,52.5,52.45,52.48,211490.0,51.8626,51.8724,51.823,51.8527,211490.0
2025-01-17 10:45:00,52.49,52.52,52.48,52.52,97646.0,51.8626,51.8922,51.8527,51.8922,97646.0
2025-01-17 10:50:00,52.52,52.53,52.5,52.52,114338.0,51.8922,51.9021,51.8724,51.8922,114338.0
2025-01-17 10:55:00,52.52,52.61,52.52,52.61,174860.0,51.8922,51.9811,51.8922,51.9811,174860.0
2025-01-17 11:00:00,52.6,52.6,52.55,52.55,94855.0,51.9713,51.9713,51.9219,51.9219,94855.0
2025-01-17 11:05:00,52.55,52.56,52.52,52.54,82984.0,51.9219,51.9317,51.8922,51.912,82984.0
2025-01-17 11:10:00,52.54,52.55,52.5,52.53,55464.0,51.912,51.9219,51.8724,51.9021,55464.0
2025-01-17 11:15:00,52.52,52.53,52.51,52.52,32644.0,51.8922,51.9021,51.8823,51.8922,32644.0
2025-01-17 11:20:00,52.52,52.54,52.52,52.54,34959.0,51.8922,51.912,51.8922,51.912,34959.0
2025-01-17 11:25:00,52.55,52.55,52.51,52.52,43098.0,51.9219,51.9219,51.8823,51.8922,43098.0
2025-01-17 11:30:00,52.52,52.54,52.5,52.53,30022.0,51.8922,51.912,51.8724,51.9021,30022.0
2025-01-17 11:35:00,52.53,52.54,52.52,52.54,25099.0,51.9021,51.912,51.8922,51.912,25099.0
2025-01-17 11:40:00,52.54,52.57,52.52,52.57,36086.0,51.912,51.9416,51.8922,51.9416,36086.0
2025-01-17 11:45:00,52.57,52.57,52.52,52.54,43001.0,51.9416,51.9416,51.8922,51.912,43001.0
2025-01-17 11:50:00,52.54,52.55,52.53,52.54,62344.0,51.912,51.9219,51.9021,51.912,62344.0
2025-01-17 11:55:00,52.54,52.55,52.5,52.52,31052.0,51.912,51.9219,51.8724,51.8922,31052.0
2025-01-17 12:00:00,52.53,52.53,52.5,52.51,80127.0,51.9021,51.9021,51.8724,51.8823,80127.0
2025-01-17 12:05:00,52.51,52.52,52.5,52.52,26727.0,51.8823,51.8922,51.8724,51.8922,26727.0
2025-01-17 12:10:00,52.52,52.53,52.49,52.53,36879.0,51.8922,51.9021,51.8626,51.9021,36879.0
2025-01-17 12:15:00,52.54,52.54,52.51,52.53,72673.0,51.912,51.912,51.8823,51.9021,72673.0
2025-01-17 12:20:00,52.52,52.53,52.51,52.53,116451.0,51.8922,51.9021,51.8823,51.9021,116451.0
2025-01-17 12:25:00,52.52,52.53,52.51,52.52,32718.0,51.8922,51.9021,51.8823,51.8922,32718.0
2025-01-17 12:30:00,52.53,52.53,52.5,52.52,48427.0,51.9021,51.9021,51.8724,51.8922,48427.0
2025-01-17 12:35:00,52.52,52.52,52.49,52.5,21112.0,51.8922,51.8922,51.8626,51.8724,21112.0
2025-01-17 12:40:00,52.49,52.49,52.46,52.49,43564.0,51.8626,51.8626,51.8329,51.8626,43564.0
2025-01-17 12:45:00,52.48,52.49,52.47,52.48,30379.0,51.8527,51.8626,51.8428,51.8527,30379.0
2025-01-17 12:50:00,52.48,52.49,52.47,52.47,120714.0,51.8527,51.8626,51.8428,51.8428,120714.0
2025-01-17 12:55:00,52.48,52.48,52.46,52.48,42029.0,51.8527,51.8527,51.8329,51.8527,42029.0
2025-01-17 13:00:00,52.47,52.48,52.46,52.47,63056.0,51.8428,51.8527,51.8329,51.8428,63056.0
2025-01-17 13:05:00,52.46,52.47,52.42,52.44,52450.0,51.8329,51.8428,51.7934,51.8132,52450.0
2025-01-17 13:10:00,52.43,52.45,52.42,52.44,33954.0,51.8033,51.823,51.7934,51.8132,33954.0
2025-01-17 13:15:00,52.45,52.45,52.44,52.45,16947.0,51.823,51.823,51.8132,51.823,16947.0
2025-01-17 13:20:00,52.46,52.48,52.46,52.47,75369.0,51.8329,51.8527,51.8329,51.8428,75369.0
2025-01-17 13:25:00,52.48,52.48,52.44,52.44,31122.0,51.8527,51.8527,51.8132,51.8132,31122.0
2025-01-17 13:30:00,52.44,52.45,52.42,52.44,22074.0,51.8132,51.823,51.7934,51.8132,22074.0
2025-01-17 13:35:00,52.43,52.46,52.42,52.46,20104.0,51.8033,51.8329,51.7934,51.8329,20104.0
2025-01-17 13:40:00,52.46,52.46,52.44,52.46,26865.0,51.8329,51.8329,51.8132,51.8329,26865.0
2025-01-17 13:45:00,52.46,52.48,52.45,52.46,23892.0,51.8329,51.8527,51.823,51.8329,23892.0
2025-01-17 13:50:00,52.46,52.46,52.43,52.44,21130.0,51.8329,51.8329,51.8033,51.8132,21130.0
2025-01-17 13:55:00,52.44,52.45,52.42,52.45,13614.0,51.8132,51.823,51.7934,51.823,13614.0
2025-01-17 14:00:00,52.45,52.47,52.44,52.45,22284.0,51.823,51.8428,51.8132,51.823,22284.0
2025-01-17 14:05:00,52.46,52.46,52.43,52.46,62344.0,51.8329,51.8329,51.8033,51.8329,62344.0
2025-01-17 14:10:00,52.46,52.46,52.45,52.45,22195.0,51.8329,51.8329,51.823,51.823,22195.0
2025-01-17 14:15:00,52.46,52.46,52.42,52.43,48116.0,51.8329,51.8329,51.7934,51.8033,48116.0
2025-01-17 14:20:00,52.43,52.45,52.42,52.45,23061.0,51.8033,51.823,51.7934,51.823,23061.0
2025-01-17 14:25:00,52.45,52.45,52.44,52.45,52103.0,51.823,51.823,51.8132,51.823,52103.0
2025-01-17 14:30:00,52.45,52.46,52.43,52.46,173553.0,51.823,51.8329,51.8033,51.8329,173553.0
2025-01-17 14:35:00,52.46,52.47,52.44,52.46,45251.0,51.8329,51.8428,51.8132,51.8329,45251.0
2025-01-17 14:40:00,52.46,52.47,52.44,52.44,26648.0,51.8329,51.8428,51.8132,51.8132,26648.0
2025-01-17 14:45:00,52.45,52.46,52.43,52.44,23665.0,51.823,51.8329,51.8033,51.8132,23665.0
2025-01-17 14:50:00,52.44,52.45,52.42,52.43,58774.0,51.8132,51.823,51.7934,51.8033,58774.0
2025-01-17 14:55:00,52.43,52.43,52.41,52.42,51470.0,51.8033,51.8033,51.7835,51.7934,51470.0
2025-01-17 15:00:00,52.43,52.43,52.38,52.39,45568.0,51.8033,51.8033,51.7539,51.7638,45568.0
2025-01-17 15:05:00,52.38,52.41,52.38,52.41,95062.0,51.7539,51.7835,51.7539,51.7835,95062.0
2025-01-17 15:10:00,52.41,52.41,52.39,52.39,38589.0,51.7835,51.7835,51.7638,51.7638,38589.0
2025-01-17 15:15:00,52.4,52.41,52.38,52.4,42829.0,51.7736,51.7835,51.7539,51.7736,42829.0
2025-01-17 15:20:00,52.41,52.42,52.4,52.41,32762.0,51.7835,51.7934,51.7736,51.7835,32762.0
2025-01-17 15:25:00,52.41,52.41,52.39,52.41,30889.0,51.7835,51.7835,51.7638,51.7835,30889.0
2025-01-17 15:30:00,52.41,52.42,52.4,52.4,40912.0,51.7835,51.7934,51.7736,51.7736,40912.0
2025-01-17 15:35:00,52.4,52.41,52.4,52.41,37675.0,51.7736,51.7835,51.7736,51.7835,37675.0
2025-01-17 15:40:00,52.41,52.41,52.38,52.39,69450.0,51.7835,51.7835,51.7539,51.7638,69450.0
2025-01-17 15:45:00,52.39,52.41,52.39,52.39,109954.0,51.7638,51.7835,51.7638,51.7638,109954.0
2025-01-17 15:50:00,52.4,52.41,52.38,52.41,33465.0,51.7736,51.7835,51.7539,51.7835,33465.0
2025-01-17 15:55:00,52.4,52.4,52.36,52.39,135385.0,51.7736,51.7736,51.7341,51.7638,135385.0
2025-01-21 09:30:00,52.82,52.88,52.73,52.76,119681.0,52.1886,52.2479,52.0997,52.1293,119681.0
2025-01-21 09:35:00,52.77,52.77,52.69,52.71,83243.0,52.1392,52.1392,52.0602,52.0799,83243.0
2025-01-21 09:40:00,52.69,52.7,52.65,52.68,47957.0,52.0602,52.0701,52.0207,52.0503,47957.0
2025-01-21 09:45:00,52.68,52.75,52.67,52.72,98691.0,52.0503,52.1195,52.0404,52.0898,98691.0
2025-01-21 09:50:00,52.71,52.71,52.66,52.66,84066.0,52.0799,52.0799,52.0305,52.0305,84066.0
2025-01-21 09:55:00,52.7,52.71,52.64,52.67,72584.0,52.0701,52.0799,52.0108,52.0404,72584.0
2025-01-21 10:00:00,52.66,52.68,52.65,52.68,78370.0,52.0305,52.0503,52.0207,52.0503,78370.0
2025-01-21 10:05:00,52.67,52.69,52.64,52.68,51501.0,52.0404,52.0602,52.0108,52.0503,51501.0
2025-01-21 10:10:00,52.69,52.69,52.62,52.64,65274.0,52.0602,52.0602,51.991,52.0108,65274.0
2025-01-21 10:15:00,52.65,52.68,52.64,52.67,114459.0,52.0207,52.0503,52.0108,52.0404,114459.0
2025-01-21 10:20:00,52.68,52.71,52.67,52.7,102045.0,52.0503,52.0799,52.0404,52.0701,102045.0
2025-01-21 10:25:00,52.7,52.72,52.69,52.7,46996.0,52.0701,52.0898,52.0602,52.0701,46996.0
2025-01-21 10:30:00,52.7,52.71,52.68,52.71,52374.0,52.0701,52.0799,52.0503,52.0799,52374.0
2025-01-21 10:35:00,52.71,52.74,52.69,52.74,63614.0,52.0799,52.1096,52.0602,52.1096,63614.0
2025-01-21 10:40:00,52.74,52.76,52.72,52.72,63595.0,52.1096,52.1293,52.0898,52.0898,63595.0
2025-01-21 10:45:00,52.73,52.74,52.7,52.73,95507.0,52.0997,52.1096,52.0701,52.0997,95507.0
2025-01-21 10:50:00,52.72,52.73,52.7,52.72,58150.0,52.0898,52.0997,52.0701,52.0898,58150.0
2025-01-21 10:55:00,52.72,52.73,52.7,52.72,48209.0,52.0898,52.0997,52.0701,52.0898,48209.0
2025-01-21 11:00:00,52.72,52.74,52.7,52.74,45945.0,52.0898,52.1096,52.0701,52.1096,45945.0
2025-01-21 11:05:00,52.74,52.78,52.73,52.78,116111.0,52.1096,52.1491,52.0997,52.1491,116111.0
2025-01-21 11:10:00,52.77,52.79,52.76,52.79,58762.0,52.1392,52.159,52.1293,52.159,58762.0
2025-01-21 11:15:00,52.79,52.81,52.77,52.8,59461.0,52.159,52.1787,52.1392,52.1689,59461.0
2025-01-21 11:20:00,52.8,52.82,52.79,52.82,45812.0,52.1689,52.1886,52.159,52.1886,45812.0
2025-01-21 11:25:00,52.83,52.85,52.82,52.84,37267.0,52.1985,52.2183,52.1886,52.2084,37267.0
2025-01-21 11:30:00,52.85,52.87,52.84,52.87,25868.0,52.2183,52.238,52.2084,52.238,25868.0
2025-01-21 11:35:00,52.86,52.86,52.83,52.85,33365.0,52.2281,52.2281,52.1985,52.2183,33365.0
2025-01-21 11:40:00,52.84,52.86,52.82,52.84,759131.0,52.2084,52.2281,52.1886,52.2084,759131.0
2025-01-21 11:45:00,52.84,52.88,52.83,52.88,42611.0,52.2084,52.2479,52.1985,52.2479,42611.0
2025-01-21 11:50:00,52.87,52.9,52.86,52.89,54462.0,52.238,52.2677,52.2281,52.2578,54462.0
2025-01-21 11:55:00,52.89,52.91,52.88,52.9,73766.0,52.2578,52.2775,52.2479,52.2677,73766.0
2025-01-21 12:00:00,52.91,52.91,52.88,52.91,22004.0,52.2775,52.2775,52.2479,52.2775,22004.0
2025-01-21 12:05:00,52.91,52.94,52.9,52.93,33254.0,52.2775,52.3072,52.2677,52.2973,33254.0
2025-01-21 12:10:00,52.94,52.94,52.91,52.93,15262.0,52.3072,52.3072,52.2775,52.2973,15262.0
2025-01-21 12:15:00,52.93,52.93,52.9,52.92,25690.0,52.2973,52.2973,52.2677,52.2874,25690.0
2025-01-21 12:20:00,52.91,52.94,52.91,52.94,37567.0,52.2775,52.3072,52.2775,52.3072,37567.0
2025-01-21 12:25:00,52.94,52.97,52.93,52.96,71242.0,52.3072,52.3368,52.2973,52.327,71242.0
2025-01-21 12:30:00,52.96,52.97,52.94,52.95,52755.0,52.327,52.3368,52.3072,52.3171,52755.0
2025-01-21 12:35:00,52.95,52.96,52.94,52.96,71783.0,52.3171,52.327,52.3072,52.327,71783.0
2025-01-21 12:40:00,52.96,52.98,52.95,52.97,33846.0,52.327,52.3467,52.3171,52.3368,33846.0
2025-01-21 12:45:00,52.97,52.98,52.96,52.97,78758.0,52.3368,52.3467,52.327,52.3368,78758.0
2025-01-21 12:50:00,52.97,52.97,52.95,52.95,21457.0,52.3368,52.3368,52.3171,52.3171,21457.0
2025-01-21 12:55:00,52.95,52.97,52.94,52.95,15056.0,52.3171,52.3368,52.3072,52.3171,15056.0
2025-01-21 13:00:00,52.95,52.96,52.93,52.96,30527.0,52.3171,52.327,52.2973,52.327,30527.0
2025-01-21 13:05:00,52.95,52.97,52.95,52.97,25870.0,52.3171,52.3368,52.3171,52.3368,25870.0
2025-01-21 13:10:00,52.97,52.97,52.96,52.97,53445.0,52.3368,52.3368,52.327,52.3368,53445.0
2025-01-21 13:15:00,52.97,52.98,52.96,52.97,42465.0,52.3368,52.3467,52.327,52.3368,42465.0
2025-01-21 13:20:00,52.97,52.99,52.96,52.98,16048.0,52.3368,52.3566,52.327,52.3467,16048.0
2025-01-21 13:25:00,52.98,52.99,52.96,52.98,18995.0,52.3467,52.3566,52.327,52.3467,18995.0
2025-01-21 13:30:00,52.98,52.99,52.97,52.98,26867.0,52.3467,52.3566,52.3368,52.3467,26867.0
2025-01-21 13:35:00,52.98,52.99,52.96,52.97,48280.0,52.3467,52.3566,52.327,52.3368,48280.0
2025-01-21 13:40:00,52.97,52.99,52.96,52.97,36671.0,52.3368,52.3566,52.327,52.3368,36671.0
2025-01-21 13:45:00,52.98,52.99,52.96,52.97,48224.0,52.3467,52.3566,52.327,52.3368,48224.0
2025-01-21 13:50:00,52.98,52.99,52.97,52.98,17507.0,52.3467,52.3566,52.3368,52.3467,17507.0
2025-01-21 13:55:00,52.98,52.99,52.97,52.98,30751.0,52.3467,52.3566,52.3368,52.3467,30751.0
2025-01-21 14:00:00,52.98,52.99,52.97,52.98,13910.0,52.3467,52.3566,52.3368,52.3467,13910.0
2025-01-21 14:05:00,52.97,52.98,52.97,52.98,22391.0,52.3368,52.3467,52.3368,52.3467,22391.0
2025-01-21 14:10:00,52.97,52.98,52.96,52.97,50718.0,52.3368,52.3467,52.327,52.3368,50718.0
2025-01-21 14:15:00,52.97,52.97,52.93,52.94,244893.0,52.3368,52.3368,52.2973,52.3072,244893.0
2025-01-21 14:20:00,52.94,52.94,52.9,52.91,40105.0,52.3072,52.3072,52.2677,52.2775,40105.0
2025-01-21 14:25:00,52.91,52.92,52.91,52.92,34359.0,52.2775,52.2874,52.2775,52.2874,34359.0
2025-01-21 14:30:00,52.92,52.92,52.88,52.9,67593.0,52.2874,52.2874,52.2479,52.2677,67593.0
2025-01-21 14:35:00,52.9,52.9,52.88,52.9,28703.0,52.2677,52.2677,52.2479,52.2677,28703.0
2025-01-21 14:40:00,52.89,52.91,52.89,52.89,36901.0,52.2578,52.2775,52.2578,52.2578,36901.0
2025-01-21 14:45:00,52.9,52.9,52.89,52.9,42255.0,52.2677,52.2677,52.2578,52.2677,42255.0
2025-01-21 14:50:00,52.9,52.9,52.87,52.89,35289.0,52.2677,52.2677,52.238,52.2578,35289.0
2025-01-21 14:55:00,52.89,52.91,52.88,52.91,41385.0,52.2578,52.2775,52.2479,52.2775,41385.0
2025-01-21 15:00:00,52.9,52.91,52.89,52.91,50340.0,52.2677,52.2775,52.2578,52.2775,50340.0
2025-01-21 15:05:00,52.91,52.94,52.9,52.94,25427.0,52.2775,52.3072,52.2677,52.3072,25427.0
2025-01-21 15:10:00,52.93,52.94,52.92,52.94,37259.0,52.2973,52.3072,52.2874,52.3072,37259.0
2025-01-21 15:15:00,52.93,52.94,52.93,52.94,49440.0,52.2973,52.3072,52.2973,52.3072,49440.0
2025-01-21 15:20:00,52.93,52.94,52.91,52.91,90035.0,52.2973,52.3072,52.2775,52.2775,90035.0
2025-01-21 15:25:00,52.91,52.93,52.91,52.93,39780.0,52.2775,52.2973,52.2775,52.2973,39780.0
2025-01-21 15:30:00,52.93,52.93,52.91,52.91,74750.0,52.2973,52.2973,52.2775,52.2775,74750.0
2025-01-21 15:35:00,52.91,52.92,52.9,52.92,104534.0,52.2775,52.2874,52.2677,52.2874,104534.0
2025-01-21 15:40:00,52.91,52.92,52.9,52.91,57394.0,52.2775,52.2874,52.2677,52.2775,57394.0
2025-01-21 15:45:00,52.91,52.91,52.89,52.9,96735.0,52.2775,52.2775,52.2578,52.2677,96735.0
2025-01-21 15:50:00,52.9,52.91,52.89,52.9,93717.0,52.2677,52.2775,52.2578,52.2677,93717.0
2025-01-21 15:55:00,52.9,52.92,52.88,52.92,332451.0,52.2677,52.2874,52.2479,52.2874,332451.0
2025-01-22 09:30:00,52.95,52.96,52.87,52.88,104371.0,52.3171,52.327,52.238,52.2479,104371.0
2025-01-22 09:35:00,52.88,52.88,52.79,52.84,206342.0,52.2479,52.2479,52.159,52.2084,206342.0
2025-01-22 09:40:00,52.84,52.88,52.83,52.87,72467.0,52.2084,52.2479,52.1985,52.238,72467.0
2025-01-22 09:45:00,52.86,52.93,52.86,52.93,288632.0,52.2281,52.2973,52.2281,52.2973,288632.0
2025-01-22 09:50:00,52.93,52.93,52.89,52.92,211574.0,52.2973,52.2973,52.2578,52.2874,211574.0
2025-01-22 09:55:00,52.92,52.94,52.9,52.91,64075.0,52.2874,52.3072,52.2677,52.2775,64075.0
2025-01-22 10:00:00,52.91,52.93,52.89,52.91,243063.0,52.2775,52.2973,52.2578,52.2775,243063.0
2025-01-22 10:05:00,52.91,52.96,52.9,52.96,193013.0,52.2775,52.327,52.2677,52.327,193013.0
2025-01-22 10:10:00,52.96,53.02,52.94,53.01,185030.0,52.327,52.3862,52.3072,52.3764,185030.0
2025-01-22 10:15:00,53.01,53.01,52.98,52.99,109996.0,52.3764,52.3764,52.3467,52.3566,109996.0
2025-01-22 10:20:00,52.99,53.01,52.97,53.0,145108.0,52.3566,52.3764,52.3368,52.3665,145108.0
2025-01-22 10:25:00,53.01,53.01,52.97,52.98,59575.0,52.3764,52.3764,52.3368,52.3467,59575.0
2025-01-22 10:30:00,52.97,52.98,52.96,52.98,84312.0,52.3368,52.3467,52.327,52.3467,84312.0
2025-01-22 10:35:00,52.98,52.99,52.96,52.97,62130.0,52.3467,52.3566,52.327,52.3368,62130.0
2025-01-22 10:40:00,52.97,52.98,52.95,52.96,63327.0,52.3368,52.3467,52.3171,52.327,63327.0
2025-01-22 10:45:00,52.97,52.97,52.94,52.96,72375.0,52.3368,52.3368,52.3072,52.327,72375.0
2025-01-22 10:50:00,52.95,52.96,52.93,52.95,86545.0,52.3171,52.327,52.2973,52.3171,86545.0
2025-01-22 10:55:00,52.95,52.95,52.93,52.94,70978.0,52.3171,52.3171,52.2973,52.3072,70978.0
2025-01-22 11:00:00,52.93,52.94,52.92,52.93,41204.0,52.2973,52.3072,52.2874,52.2973,41204.0
2025-01-22 11:05:00,52.94,52.97,52.94,52.95,52449.0,52.3072,52.3368,52.3072,52.3171,52449.0
2025-01-22 11:10:00,52.94,52.94,52.9,52.91,64303.0,52.3072,52.3072,52.2677,52.2775,64303.0
2025-01-22 11:15:00,52.91,52.93,52.9,52.92,68556.0,52.2775,52.2973,52.2677,52.2874,68556.0
2025-01-22 11:20:00,52.93,52.93,52.92,52.93,28661.0,52.2973,52.2973,52.2874,52.2973,28661.0
2025-01-22 11:25:00,52.92,52.94,52.92,52.94,78545.0,52.2874,52.3072,52.2874,52.3072,78545.0
2025-01-22 11:30:00,52.94,52.95,52.93,52.95,45769.0,52.3072,52.3171,52.2973,52.3171,45769.0
2025-01-22 11:35:00,52.95,53.0,52.94,53.0,64672.0,52.3171,52.3665,52.3072,52.3665,64672.0
2025-01-22 11:40:00,53.0,53.0,52.98,52.99,40924.0,52.3665,52.3665,52.3467,52.3566,40924.0
2025-01-22 11:45:00,52.99,53.0,52.99,52.99,107864.0,52.3566,52.3665,52.3566,52.3566,107864.0
2025-01-22 11:50:00,53.0,53.01,52.99,53.01,80603.0,52.3665,52.3764,52.3566,52.3764,80603.0
2025-01-22 11:55:00,53.01,53.03,53.0,53.02,68817.0,52.3764,52.3961,52.3665,52.3862,68817.0
2025-01-22 12:00:00,53.02,53.02,53.01,53.02,35545.0,52.3862,52.3862,52.3764,52.3862,35545.0
2025-01-22 12:05:00,53.02,53.03,53.01,53.03,67558.0,52.3862,52.3961,52.3764,52.3961,67558.0
2025-01-22 12:10:00,53.03,53.04,53.02,53.03,62449.0,52.3961,52.406,52.3862,52.3961,62449.0
2025-01-22 12:15:00,53.03,53.03,53.02,53.03,46630.0,52.3961,52.3961,52.3862,52.3961,46630.0
2025-01-22 12:20:00,53.03,53.03,53.01,53.03,49430.0,52.3961,52.3961,52.3764,52.3961,49430.0
2025-01-22 12:25:00,53.03,53.03,53.02,53.03,18464.0,52.3961,52.3961,52.3862,52.3961,18464.0
2025-01-22 12:30:00,53.03,53.03,53.02,53.03,42608.0,52.3961,52.3961,52.3862,52.3961,42608.0
2025-01-22 12:35:00,53.03,53.03,53.02,53.02,31065.0,52.3961,52.3961,52.3862,52.3862,31065.0
2025-01-22 12:40:00,53.03,53.03,52.99,53.0,31058.0,52.3961,52.3961,52.3566,52.3665,31058.0
2025-01-22 12:45:00,53.0,53.0,52.99,52.99,38876.0,52.3665,52.3665,52.3566,52.3566,38876.0
2025-01-22 12:50:00,53.0,53.01,52.99,53.01,46132.0,52.3665,52.3764,52.3566,52.3764,46132.0
2025-01-22 12:55:00,53.0,53.01,52.98,53.01,79146.0,52.3665,52.3764,52.3467,52.3764,79146.0
2025-01-22 13:00:00,53.01,53.02,52.98,52.98,133122.0,52.3764,52.3862,52.3467,52.3467,133122.0
2025-01-22 13:05:00,52.98,53.0,52.98,53.0,69737.0,52.3467,52.3665,52.3467,52.3665,69737.0
2025-01-22 13:10:00,53.0,53.03,52.99,53.03,92725.0,52.3665,52.3961,52.3566,52.3961,92725.0
2025-01-22 13:15:00,53.02,53.04,53.02,53.03,76998.0,52.3862,52.406,52.3862,52.3961,76998.0
2025-01-22 13:20:00,53.02,53.05,53.02,53.04,43361.0,52.3862,52.4159,52.3862,52.406,43361.0
2025-01-22 13:25:00,53.04,53.05,53.02,53.03,60597.0,52.406,52.4159,52.3862,52.3961,60597.0
2025-01-22 13:30:00,53.03,53.05,53.02,53.05,59115.0,52.3961,52.4159,52.3862,52.4159,59115.0
2025-01-22 13:35:00,53.05,53.06,53.04,53.06,45510.0,52.4159,52.4258,52.406,52.4258,45510.0
2025-01-22 13:40:00,53.05,53.06,53.05,53.05,32231.0,52.4159,52.4258,52.4159,52.4159,32231.0
2025-01-22 13:45:00,53.05,53.06,53.05,53.05,31568.0,52.4159,52.4258,52.4159,52.4159,31568.0
2025-01-22 13:50:00,53.05,53.06,53.02,53.02,119342.0,52.4159,52.4258,52.3862,52.3862,119342.0
2025-01-22 13:55:00,53.03,53.03,53.0,53.02,87892.0,52.3961,52.3961,52.3665,52.3862,87892.0
2025-01-22 14:00:00,53.02,53.02,53.0,53.01,76617.0,52.3862,52.3862,52.3665,52.3764,76617.0
2025-01-22 14:05:00,53.01,53.01,53.0,53.01,33435.0,52.3764,52.3764,52.3665,52.3764,33435.0
2025-01-22 14:10:00,53.01,53.02,53.0,53.02,40608.0,52.3764,52.3862,52.3665,52.3862,40608.0
2025-01-22 14:15:00,53.02,53.04,53.01,53.03,50795.0,52.3862,52.406,52.3764,52.3961,50795.0
2025-01-22 14:20:00,53.03,53.04,53.02,53.04,62736.0,52.3961,52.406,52.3862,52.406,62736.0
2025-01-22 14:25:00,53.03,53.03,53.0,53.01,103460.0,52.3961,52.3961,52.3665,52.3764,103460.0
2025-01-22 14:30:00,53.01,53.01,52.99,53.0,53922.0,52.3764,52.3764,52.3566,52.3665,53922.0
2025-01-22 14:35:00,53.0,53.02,52.99,53.02,49548.0,52.3665,52.3862,52.3566,52.3862,49548.0
2025-01-22 14:40:00,53.01,53.02,53.0,53.02,32899.0,52.3764,52.3862,52.3665,52.3862,32899.0
2025-01-22 14:45:00,53.02,53.02,53.01,53.01,66622.0,52.3862,52.3862,52.3764,52.3764,66622.0
2025-01-22 14:50:00,53.02,53.02,53.0,53.01,44445.0,52.3862,52.3862,52.3665,52.3764,44445.0
2025-01-22 14:55:00,53.0,53.02,53.0,53.02,20688.0,52.3665,52.3862,52.3665,52.3862,20688.0
2025-01-22 15:00:00,53.02,53.02,53.0,53.01,56898.0,52.3862,52.3862,52.3665,52.3764,56898.0
2025-01-22 15:05:00,53.01,53.02,53.0,53.01,46171.0,52.3764,52.3862,52.3665,52.3764,46171.0
2025-01-22 15:10:00,53.01,53.02,53.0,53.02,103100.0,52.3764,52.3862,52.3665,52.3862,103100.0
2025-01-22 15:15:00,53.02,53.02,53.0,53.02,52403.0,52.3862,52.3862,52.3665,52.3862,52403.0
2025-01-22 15:20:00,53.02,53.02,53.0,53.01,60191.0,52.3862,52.3862,52.3665,52.3764,60191.0
2025-01-22 15:25:00,53.01,53.01,52.99,53.0,96513.0,52.3764,52.3764,52.3566,52.3665,96513.0
2025-01-22 15:30:00,52.99,53.0,52.99,53.0,60337.0,52.3566,52.3665,52.3566,52.3665,60337.0
2025-01-22 15:35:00,52.99,53.0,52.97,52.98,72647.0,52.3566,52.3665,52.3368,52.3467,72647.0
2025-01-22 15:40:00,52.98,52.99,52.96,52.97,84187.0,52.3467,52.3566,52.327,52.3368,84187.0
2025-01-22 15:45:00,52.97,52.97,52.94,52.95,100629.0,52.3368,52.3368,52.3072,52.3171,100629.0
2025-01-22 15:50:00,52.95,52.96,52.92,52.93,237687.0,52.3171,52.327,52.2874,52.2973,237687.0
2025-01-22 15:55:00,52.93,52.94,52.91,52.92,902071.0,52.2973,52.3072,52.2775,52.2874,902071.0
2025-01-23 09:30:00,52.8,52.93,52.8,52.84,418033.0,52.1689,52.2973,52.1689,52.2084,418033.0
2025-01-23 09:35:00,52.84,52.87,52.8,52.82,44855.0,52.2084,52.238,52.1689,52.1886,44855.0
2025-01-23 09:40:00,52.83,52.84,52.77,52.78,44722.0,52.1985,52.2084,52.1392,52.1491,44722.0
2025-01-23 09:45:00,52.79,52.81,52.78,52.8,110196.0,52.159,52.1787,52.1491,52.1689,110196.0
2025-01-23 09:50:00,52.8,52.83,52.79,52.82,29709.0,52.1689,52.1985,52.159,52.1886,29709.0
2025-01-23 09:55:00,52.83,52.84,52.82,52.84,67243.0,52.1985,52.2084,52.1886,52.2084,67243.0
2025-01-23 10:00:00,52.85,52.86,52.82,52.85,66052.0,52.2183,52.2281,52.1886,52.2183,66052.0
2025-01-23 10:05:00,52.85,52.86,52.83,52.85,82403.0,52.2183,52.2281,52.1985,52.2183,82403.0
2025-01-23 10:10:00,52.85,52.91,52.84,52.88,249861.0,52.2183,52.2775,52.2084,52.2479,249861.0
2025-01-23 10:15:00,52.89,52.91,52.87,52.88,56464.0,52.2578,52.2775,52.238,52.2479,56464.0
2025-01-23 10:20:00,52.88,52.9,52.87,52.88,76092.0,52.2479,52.2677,52.238,52.2479,76092.0
2025-01-23 10:25:00,52.88,52.9,52.86,52.89,69945.0,52.2479,52.2677,52.2281,52.2578,69945.0
2025-01-23 10:30:00,52.89,52.91,52.87,52.91,60955.0,52.2578,52.2775,52.238,52.2775,60955.0
2025-01-23 10:35:00,52.9,52.93,52.9,52.93,189544.0,52.2677,52.2973,52.2677,52.2973,189544.0
2025-01-23 10:40:00,52.93,52.93,52.91,52.93,35436.0,52.2973,52.2973,52.2775,52.2973,35436.0
2025-01-23 10:45:00,52.93,52.93,52.9,52.92,32936.0,52.2973,52.2973,52.2677,52.2874,32936.0
2025-01-23 10:50:00,52.91,52.92,52.9,52.9,71238.0,52.2775,52.2874,52.2677,52.2677,71238.0
2025-01-23 10:55:00,52.91,52.91,52.89,52.9,45445.0,52.2775,52.2775,52.2578,52.2677,45445.0
2025-01-23 11:00:00,52.9,52.91,52.88,52.9,89819.0,52.2677,52.2775,52.2479,52.2677,89819.0
2025-01-23 11:05:00,52.9,52.91,52.87,52.9,88362.0,52.2677,52.2775,52.238,52.2677,88362.0
2025-01-23 11:10:00,52.89,52.91,52.81,52.9,213862.0,52.2578,52.2775,52.1787,52.2677,213862.0
2025-01-23 11:15:00,52.9,52.92,52.89,52.91,31617.0,52.2677,52.2874,52.2578,52.2775,31617.0
2025-01-23 11:20:00,52.91,52.96,52.91,52.96,57750.0,52.2775,52.327,52.2775,52.327,57750.0
2025-01-23 11:25:00,52.96,52.97,52.9,52.97,157522.0,52.327,52.3368,52.2677,52.3368,157522.0
2025-01-23 11:30:00,52.97,53.02,52.96,52.99,38988.0,52.3368,52.3862,52.327,52.3566,38988.0
2025-01-23 11:35:00,53.0,53.0,52.96,52.98,20715.0,52.3665,52.3665,52.327,52.3467,20715.0
2025-01-23 11:40:00,52.98,53.05,52.96,53.04,91974.0,52.3467,52.4159,52.327,52.406,91974.0
2025-01-23 11:45:00,53.04,53.1,53.04,53.1,184710.0,52.406,52.4653,52.406,52.4653,184710.0
2025-01-23 11:50:00,53.09,53.11,53.02,53.04,27019.0,52.4554,52.4752,52.3862,52.406,27019.0
2025-01-23 11:55:00,53.04,53.04,53.01,53.03,77704.0,52.406,52.406,52.3764,52.3961,77704.0
2025-01-23 12:00:00,53.03,53.03,53.0,53.02,94145.0,52.3961,52.3961,52.3665,52.3862,94145.0
2025-01-23 12:05:00,53.02,53.04,53.01,53.02,52942.0,52.3862,52.406,52.3764,52.3862,52942.0
2025-01-23 12:10:00,53.02,53.04,53.01,53.03,65568.0,52.3862,52.406,52.3764,52.3961,65568.0
2025-01-23 12:15:00,53.03,53.03,53.01,53.02,42958.0,52.3961,52.3961,52.3764,52.3862,42958.0
2025-01-23 12:20:00,53.02,53.02,53.0,53.01,94153.0,52.3862,52.3862,52.3665,52.3764,94153.0
2025-01-23 12:25:00,53.01,53.02,53.0,53.01,42000.0,52.3764,52.3862,52.3665,52.3764,42000.0
2025-01-23 12:30:00,53.02,53.03,53.0,53.02,49942.0,52.3862,52.3961,52.3665,52.3862,49942.0
2025-01-23 12:35:00,53.02,53.03,53.01,53.03,64728.0,52.3862,52.3961,52.3764,52.3961,64728.0
2025-01-23 12:40:00,53.03,53.06,53.02,53.06,35452.0,52.3961,52.4258,52.3862,52.4258,35452.0
2025-01-23 12:45:00,53.05,53.08,53.05,53.08,54167.0,52.4159,52.4455,52.4159,52.4455,54167.0
2025-01-23 12:50:00,53.08,53.09,53.07,53.09,19979.0,52.4455,52.4554,52.4356,52.4554,19979.0
2025-01-23 12:55:00,53.09,53.1,53.08,53.09,54532.0,52.4554,52.4653,52.4455,52.4554,54532.0
2025-01-23 13:00:00,53.09,53.1,53.07,53.09,33357.0,52.4554,52.4653,52.4356,52.4554,33357.0
2025-01-23 13:05:00,53.09,53.09,53.07,53.09,40005.0,52.4554,52.4554,52.4356,52.4554,40005.0
2025-01-23 13:10:00,53.08,53.13,53.08,53.12,85928.0,52.4455,52.4949,52.4455,52.485,85928.0
2025-01-23 13:15:00,53.11,53.12,53.1,53.11,19099.0,52.4752,52.485,52.4653,52.4752,19099.0
2025-01-23 13:20:00,53.11,53.11,53.08,53.1,35391.0,52.4752,52.4752,52.4455,52.4653,35391.0
2025-01-23 13:25:00,53.11,53.11,53.07,53.08,33965.0,52.4752,52.4752,52.4356,52.4455,33965.0
2025-01-23 13:30:00,53.08,53.09,53.07,53.08,127169.0,52.4455,52.4554,52.4356,52.4455,127169.0
2025-01-23 13:35:00,53.08,53.08,53.06,53.08,56283.0,52.4455,52.4455,52.4258,52.4455,56283.0
2025-01-23 13:40:00,53.08,53.08,53.06,53.07,20055.0,52.4455,52.4455,52.4258,52.4356,20055.0
2025-01-23 13:45:00,53.07,53.07,53.06,53.07,19516.0,52.4356,52.4356,52.4258,52.4356,19516.0
2025-01-23 13:50:00,53.06,53.07,53.06,53.06,24282.0,52.4258,52.4356,52.4258,52.4258,24282.0
2025-01-23 13:55:00,53.07,53.07,53.05,53.05,71072.0,52.4356,52.4356,52.4159,52.4159,71072.0
2025-01-23 14:00:00,53.05,53.07,53.05,53.05,45161.0,52.4159,52.4356,52.4159,52.4159,45161.0
2025-01-23 14:05:00,53.05,53.06,53.05,53.05,33123.0,52.4159,52.4258,52.4159,52.4159,33123.0
2025-01-23 14:10:00,53.05,53.06,53.03,53.04,175617.0,52.4159,52.4258,52.3961,52.406,175617.0
2025-01-23 14:15:00,53.04,53.05,53.03,53.04,75192.0,52.406,52.4159,52.3961,52.406,75192.0
2025-01-23 14:20:00,53.05,53.07,53.04,53.07,78079.0,52.4159,52.4356,52.406,52.4356,78079.0
2025-01-23 14:25:00,53.07,53.07,53.06,53.06,54650.0,52.4356,52.4356,52.4258,52.4258,54650.0
2025-01-23 14:30:00,53.07,53.09,53.06,53.08,38300.0,52.4356,52.4554,52.4258,52.4455,38300.0
2025-01-23 14:35:00,53.08,53.08,53.06,53.08,59211.0,52.4455,52.4455,52.4258,52.4455,59211.0
2025-01-23 14:40:00,53.08,53.09,53.07,53.08,66820.0,52.4455,52.4554,52.4356,52.4455,66820.0
2025-01-23 14:45:00,53.08,53.08,53.06,53.07,63480.0,52.4455,52.4455,52.4258,52.4356,63480.0
2025-01-23 14:50:00,53.06,53.07,53.06,53.07,44557.0,52.4258,52.4356,52.4258,52.4356,44557.0
2025-01-23 14:55:00,53.07,53.07,53.06,53.06,36146.0,52.4356,52.4356,52.4258,52.4258,36146.0
2025-01-23 15:00:00,53.06,53.07,53.04,53.07,149918.0,52.4258,52.4356,52.406,52.4356,149918.0
2025-01-23 15:05:00,53.07,53.09,53.06,53.08,41824.0,52.4356,52.4554,52.4258,52.4455,41824.0
2025-01-23 15:10:00,53.09,53.11,53.08,53.11,78008.0,52.4554,52.4752,52.4455,52.4752,78008.0
2025-01-23 15:15:00,53.11,53.13,53.1,53.11,55562.0,52.4752,52.4949,52.4653,52.4752,55562.0
2025-01-23 15:20:00,53.11,53.12,53.1,53.11,58297.0,52.4752,52.485,52.4653,52.4752,58297.0
2025-01-23 15:25:00,53.11,53.11,53.1,53.11,26989.0,52.4752,52.4752,52.4653,52.4752,26989.0
2025-01-23 15:30:00,53.11,53.11,53.07,53.08,230863.0,52.4752,52.4752,52.4356,52.4455,230863.0
2025-01-23 15:35:00,53.07,53.09,53.07,53.07,51129.0,52.4356,52.4554,52.4356,52.4356,51129.0
2025-01-23 15:40:00,53.08,53.08,53.05,53.06,60673.0,52.4455,52.4455,52.4159,52.4258,60673.0
2025-01-23 15:45:00,53.06,53.08,53.05,53.08,86327.0,52.4258,52.4455,52.4159,52.4455,86327.0
2025-01-23 15:50:00,53.08,53.09,53.07,53.08,102529.0,52.4455,52.4554,52.4356,52.4455,102529.0
2025-01-23 15:55:00,53.08,53.12,53.08,53.11,497118.0,52.4455,52.485,52.4455,52.4752,497118.0
2025-01-24 09:30:00,53.3,53.34,53.25,53.26,107915.0,52.6629,52.7024,52.6135,52.6234,107915.0
2025-01-24 09:35:00,53.26,53.27,53.22,53.23,48990.0,52.6234,52.6332,52.5838,52.5937,48990.0
2025-01-24 09:40:00,53.23,53.26,53.21,53.23,17266.0,52.5937,52.6234,52.574,52.5937,17266.0
2025-01-24 09:45:00,53.23,53.3,53.22,53.23,105124.0,52.5937,52.6629,52.5838,52.5937,105124.0
2025-01-24 09:50:00,53.23,53.24,53.2,53.21,206717.0,52.5937,52.6036,52.5641,52.574,206717.0
2025-01-24 09:55:00,53.2,53.2,53.15,53.16,221683.0,52.5641,52.5641,52.5147,52.5246,221683.0
2025-01-24 10:00:00,53.16,53.19,53.14,53.19,111812.0,52.5246,52.5542,52.5048,52.5542,111812.0
2025-01-24 10:05:00,53.19,53.28,53.18,53.28,86270.0,52.5542,52.6431,52.5443,52.6431,86270.0
2025-01-24 10:10:00,53.28,53.28,53.24,53.26,149190.0,52.6431,52.6431,52.6036,52.6234,149190.0
2025-01-24 10:15:00,53.26,53.29,53.25,53.27,40610.0,52.6234,52.653,52.6135,52.6332,40610.0
2025-01-24 10:20:00,53.26,53.28,53.25,53.27,38317.0,52.6234,52.6431,52.6135,52.6332,38317.0
2025-01-24 10:25:00,53.28,53.28,53.24,53.25,40795.0,52.6431,52.6431,52.6036,52.6135,40795.0
2025-01-24 10:30:00,53.25,53.27,53.24,53.25,179524.0,52.6135,52.6332,52.6036,52.6135,179524.0
2025-01-24 10:35:00,53.26,53.28,53.24,53.25,45062.0,52.6234,52.6431,52.6036,52.6135,45062.0
2025-01-24 10:40:00,53.25,53.26,53.24,53.26,68772.0,52.6135,52.6234,52.6036,52.6234,68772.0
2025-01-24 10:45:00,53.26,53.29,53.24,53.29,37617.0,52.6234,52.653,52.6036,52.653,37617.0
2025-01-24 10:50:00,53.29,53.35,53.28,53.33,109604.0,52.653,52.7123,52.6431,52.6925,109604.0
2025-01-24 10:55:00,53.32,53.34,53.32,53.33,24953.0,52.6826,52.7024,52.6826,52.6925,24953.0
2025-01-24 11:00:00,53.34,53.36,53.32,53.34,68284.0,52.7024,52.7222,52.6826,52.7024,68284.0
2025-01-24 11:05:00,53.34,53.37,53.33,53.36,47254.0,52.7024,52.7321,52.6925,52.7222,47254.0
2025-01-24 11:10:00,53.37,53.42,53.37,53.41,73815.0,52.7321,52.7815,52.7321,52.7716,73815.0
2025-01-24 11:15:00,53.41,53.42,53.38,53.39,42607.0,52.7716,52.7815,52.7419,52.7518,42607.0
2025-01-24 11:20:00,53.4,53.46,53.39,53.46,62066.0,52.7617,52.821,52.7518,52.821,62066.0
2025-01-24 11:25:00,53.46,53.46,53.42,53.45,37725.0,52.821,52.821,52.7815,52.8111,37725.0
2025-01-24 11:30:00,53.46,53.48,53.45,53.47,42895.0,52.821,52.8407,52.8111,52.8309,42895.0
2025-01-24 11:35:00,53.47,53.49,53.46,53.47,72624.0,52.8309,52.8506,52.821,52.8309,72624.0
2025-01-24 11:40:00,53.48,53.5,53.44,53.45,31945.0,52.8407,52.8605,52.8012,52.8111,31945.0
2025-01-24 11:45:00,53.44,53.45,53.42,53.43,14553.0,52.8012,52.8111,52.7815,52.7913,14553.0
2025-01-24 11:50:00,53.43,53.43,53.4,53.42,81780.0,52.7913,52.7913,52.7617,52.7815,81780.0
2025-01-24 11:55:00,53.42,53.43,53.39,53.39,92224.0,52.7815,52.7913,52.7518,52.7518,92224.0
2025-01-24 12:00:00,53.4,53.41,53.38,53.4,28824.0,52.7617,52.7716,52.7419,52.7617,28824.0
2025-01-24 12:05:00,53.4,53.43,53.39,53.43,31612.0,52.7617,52.7913,52.7518,52.7913,31612.0
2025-01-24 12:10:00,53.43,53.44,53.42,53.43,79062.0,52.7913,52.8012,52.7815,52.7913,79062.0
2025-01-24 12:15:00,53.43,53.44,53.42,53.43,30632.0,52.7913,52.8012,52.7815,52.7913,30632.0
2025-01-24 12:20:00,53.43,53.45,53.43,53.45,23297.0,52.7913,52.8111,52.7913,52.8111,23297.0
2025-01-24 12:25:00,53.45,53.45,53.41,53.41,67697.0,52.8111,52.8111,52.7716,52.7716,67697.0
2025-01-24 12:30:00,53.41,53.43,53.41,53.42,93835.0,52.7716,52.7913,52.7716,52.7815,93835.0
2025-01-24 12:35:00,53.43,53.44,53.42,53.44,19065.0,52.7913,52.8012,52.7815,52.8012,19065.0
2025-01-24 12:40:00,53.44,53.45,53.43,53.45,61665.0,52.8012,52.8111,52.7913,52.8111,61665.0
2025-01-24 12:45:00,53.45,53.46,53.43,53.43,48361.0,52.8111,52.821,52.7913,52.7913,48361.0
2025-01-24 12:50:00,53.43,53.44,53.42,53.43,40964.0,52.7913,52.8012,52.7815,52.7913,40964.0
2025-01-24 12:55:00,53.43,53.43,53.38,53.39,72680.0,52.7913,52.7913,52.7419,52.7518,72680.0
2025-01-24 13:00:00,53.39,53.4,53.38,53.39,72877.0,52.7518,52.7617,52.7419,52.7518,72877.0
2025-01-24 13:05:00,53.38,53.39,53.37,53.39,57131.0,52.7419,52.7518,52.7321,52.7518,57131.0
2025-01-24 13:10:00,53.39,53.39,53.38,53.39,39057.0,52.7518,52.7518,52.7419,52.7518,39057.0
2025-01-24 13:15:00,53.39,53.39,53.38,53.38,59366.0,52.7518,52.7518,52.7419,52.7419,59366.0
2025-01-24 13:20:00,53.39,53.39,53.37,53.38,38393.0,52.7518,52.7518,52.7321,52.7419,38393.0
2025-01-24 13:25:00,53.38,53.38,53.35,53.36,25926.0,52.7419,52.7419,52.7123,52.7222,25926.0
2025-01-24 13:30:00,53.35,53.36,53.33,53.33,71368.0,52.7123,52.7222,52.6925,52.6925,71368.0
2025-01-24 13:35:00,53.33,53.35,53.32,53.35,54196.0,52.6925,52.7123,52.6826,52.7123,54196.0
2025-01-24 13:40:00,53.35,53.35,53.33,53.34,23140.0,52.7123,52.7123,52.6925,52.7024,23140.0
2025-01-24 13:45:00,53.34,53.35,53.32,53.35,34675.0,52.7024,52.7123,52.6826,52.7123,34675.0
2025-01-24 13:50:00,53.34,53.35,53.32,53.33,50373.0,52.7024,52.7123,52.6826,52.6925,50373.0
2025-01-24 13:55:00,53.33,53.33,53.29,53.3,111558.0,52.6925,52.6925,52.653,52.6629,111558.0
2025-01-24 14:00:00,53.3,53.32,53.3,53.3,40013.0,52.6629,52.6826,52.6629,52.6629,40013.0
2025-01-24 14:05:00,53.3,53.32,53.3,53.32,86019.0,52.6629,52.6826,52.6629,52.6826,86019.0
2025-01-24 14:10:00,53.32,53.33,53.3,53.32,42864.0,52.6826,52.6925,52.6629,52.6826,42864.0
2025-01-24 14:15:00,53.31,53.32,53.3,53.31,88145.0,52.6728,52.6826,52.6629,52.6728,88145.0
2025-01-24 14:20:00,53.31,53.32,53.3,53.32,42922.0,52.6728,52.6826,52.6629,52.6826,42922.0
2025-01-24 14:25:00,53.32,53.34,53.31,53.32,88517.0,52.6826,52.7024,52.6728,52.6826,88517.0
2025-01-24 14:30:00,53.32,53.35,53.31,53.34,61842.0,52.6826,52.7123,52.6728,52.7024,61842.0
2025-01-24 14:35:00,53.34,53.35,53.33,53.34,44339.0,52.7024,52.7123,52.6925,52.7024,44339.0
2025-01-24 14:40:00,53.34,53.36,53.33,53.34,79853.0,52.7024,52.7222,52.6925,52.7024,79853.0
2025-01-24 14:45:00,53.35,53.37,53.34,53.37,37995.0,52.7123,52.7321,52.7024,52.7321,37995.0
2025-01-24 14:50:00,53.37,53.38,53.36,53.37,167866.0,52.7321,52.7419,52.7222,52.7321,167866.0
2025-01-24 14:55:00,53.37,53.37,53.35,53.36,29344.0,52.7321,52.7321,52.7123,52.7222,29344.0
2025-01-24 15:00:00,53.36,53.37,53.34,53.35,169574.0,52.7222,52.7321,52.7024,52.7123,169574.0
2025-01-24 15:05:00,53.36,53.36,53.33,53.35,60692.0,52.7222,52.7222,52.6925,52.7123,60692.0
2025-01-24 15:10:00,53.34,53.36,53.34,53.36,52298.0,52.7024,52.7222,52.7024,52.7222,52298.0
2025-01-24 15:15:00,53.36,53.36,53.34,53.34,214814.0,52.7222,52.7222,52.7024,52.7024,214814.0
2025-01-24 15:20:00,53.35,53.36,53.34,53.36,135611.0,52.7123,52.7222,52.7024,52.7222,135611.0
2025-01-24 15:25:00,53.36,53.37,53.34,53.35,69578.0,52.7222,52.7321,52.7024,52.7123,69578.0
2025-01-24 15:30:00,53.35,53.35,53.33,53.33,197951.0,52.7123,52.7123,52.6925,52.6925,197951.0
2025-01-24 15:35:00,53.34,53.34,53.33,53.33,62252.0,52.7024,52.7024,52.6925,52.6925,62252.0
2025-01-24 15:40:00,53.34,53.35,53.32,53.35,99201.0,52.7024,52.7123,52.6826,52.7123,99201.0
2025-01-24 15:45:00,53.35,53.35,53.33,53.33,149321.0,52.7123,52.7123,52.6925,52.6925,149321.0
2025-01-24 15:50:00,53.33,53.34,53.33,53.34,88940.0,52.6925,52.7024,52.6925,52.7024,88940.0
2025-01-24 15:55:00,53.33,53.36,53.32,53.36,193411.0,52.6925,52.7222,52.6826,52.7222,193411.0
2025-01-27 09:30:00,52.5,52.56,52.34,52.52,207759.0,51.8724,51.9317,51.7144,51.8922,207759.0
2025-01-27 09:35:00,52.54,52.57,52.45,52.47,113839.0,51.912,51.9416,51.823,51.8428,113839.0
2025-01-27 09:40:00,52.47,52.55,52.45,52.49,102098.0,51.8428,51.9219,51.823,51.8626,102098.0
2025-01-27 09:45:00,52.49,52.53,52.49,52.52,96600.0,51.8626,51.9021,51.8626,51.8922,96600.0
2025-01-27 09:50:00,52.51,52.56,52.51,52.51,90031.0,51.8823,51.9317,51.8823,51.8823,90031.0
2025-01-27 09:55:00,52.5,52.54,52.44,52.54,94011.0,51.8724,51.912,51.8132,51.912,94011.0
2025-01-27 10:00:00,52.55,52.55,52.41,52.42,149639.0,51.9219,51.9219,51.7835,51.7934,149639.0
2025-01-27 10:05:00,52.42,52.43,52.37,52.42,126715.0,51.7934,51.8033,51.744,51.7934,126715.0
2025-01-27 10:10:00,52.43,52.49,52.42,52.44,101124.0,51.8033,51.8626,51.7934,51.8132,101124.0
2025-01-27 10:15:00,52.45,52.48,52.4,52.42,99271.0,51.823,51.8527,51.7736,51.7934,99271.0
2025-01-27 10:20:00,52.42,52.49,52.41,52.48,85162.0,51.7934,51.8626,51.7835,51.8527,85162.0
2025-01-27 10:25:00,52.48,52.51,52.46,52.48,92928.0,51.8527,51.8823,51.8329,51.8527,92928.0
2025-01-27 10:30:00,52.48,52.49,52.44,52.47,85716.0,51.8527,51.8626,51.8132,51.8428,85716.0
2025-01-27 10:35:00,52.48,52.51,52.44,52.5,97778.0,51.8527,51.8823,51.8132,51.8724,97778.0
2025-01-27 10:40:00,52.5,52.54,52.49,52.53,79506.0,51.8724,51.912,51.8626,51.9021,79506.0
2025-01-27 10:45:00,52.52,52.56,52.49,52.5,50344.0,51.8922,51.9317,51.8626,51.8724,50344.0
2025-01-27 10:50:00,52.5,52.52,52.48,52.52,44441.0,51.8724,51.8922,51.8527,51.8922,44441.0
2025-01-27 10:55:00,52.52,52.54,52.47,52.48,941088.0,51.8922,51.912,51.8428,51.8527,941088.0
2025-01-27 11:00:00,52.48,52.51,52.47,52.5,53928.0,51.8527,51.8823,51.8428,51.8724,53928.0
2025-01-27 11:05:00,52.51,52.52,52.46,52.47,311907.0,51.8823,51.8922,51.8329,51.8428,311907.0
2025-01-27 11:10:00,52.47,52.5,52.44,52.45,105104.0,51.8428,51.8724,51.8132,51.823,105104.0
2025-01-27 11:15:00,52.45,52.47,52.44,52.45,71050.0,51.823,51.8428,51.8132,51.823,71050.0
2025-01-27 11:20:00,52.45,52.45,52.38,52.38,376281.0,51.823,51.823,51.7539,51.7539,376281.0
2025-01-27 11:25:00,52.39,52.4,52.37,52.4,102973.0,51.7638,51.7736,51.744,51.7736,102973.0
2025-01-27 11:30:00,52.4,52.4,52.33,52.34,61693.0,51.7736,51.7736,51.7045,51.7144,61693.0
2025-01-27 11:35:00,52.35,52.42,52.35,52.37,55661.0,51.7242,51.7934,51.7242,51.744,55661.0
2025-01-27 11:40:00,52.37,52.38,52.34,52.36,27253.0,51.744,51.7539,51.7144,51.7341,27253.0
2025-01-27 11:45:00,52.37,52.44,52.35,52.42,91436.0,51.744,51.8132,51.7242,51.7934,91436.0
2025-01-27 11:50:00,52.42,52.43,52.36,52.37,42191.0,51.7934,51.8033,51.7341,51.744,42191.0
2025-01-27 11:55:00,52.38,52.42,52.36,52.41,37025.0,51.7539,51.7934,51.7341,51.7835,37025.0
2025-01-27 12:00:00,52.41,52.43,52.4,52.43,232134.0,51.7835,51.8033,51.7736,51.8033,232134.0
2025-01-27 12:05:00,52.42,52.42,52.36,52.37,71441.0,51.7934,51.7934,51.7341,51.744,71441.0
2025-01-27 12:10:00,52.37,52.38,52.35,52.36,65448.0,51.744,51.7539,51.7242,51.7341,65448.0
2025-01-27 12:15:00,52.36,52.39,52.34,52.35,166575.0,51.7341,51.7638,51.7144,51.7242,166575.0
2025-01-27 12:20:00,52.35,52.38,52.33,52.38,123416.0,51.7242,51.7539,51.7045,51.7539,123416.0
2025-01-27 12:25:00,52.37,52.42,52.36,52.4,56775.0,51.744,51.7934,51.7341,51.7736,56775.0
2025-01-27 12:30:00,52.39,52.46,52.39,52.46,97909.0,51.7638,51.8329,51.7638,51.8329,97909.0
2025-01-27 12:35:00,52.45,52.46,52.43,52.44,95021.0,51.823,51.8329,51.8033,51.8132,95021.0
2025-01-27 12:40:00,52.44,52.45,52.41,52.41,61451.0,51.8132,51.823,51.7835,51.7835,61451.0
2025-01-27 12:45:00,52.42,52.43,52.38,52.39,99974.0,51.7934,51.8033,51.7539,51.7638,99974.0
2025-01-27 12:50:00,52.39,52.39,52.36,52.37,209846.0,51.7638,51.7638,51.7341,51.744,209846.0
2025-01-27 12:55:00,52.37,52.37,52.31,52.32,108346.0,51.744,51.744,51.6847,51.6946,108346.0
2025-01-27 13:00:00,52.32,52.39,52.3,52.38,87069.0,51.6946,51.7638,51.6748,51.7539,87069.0
2025-01-27 13:05:00,52.39,52.43,52.38,52.41,31652.0,51.7638,51.8033,51.7539,51.7835,31652.0
2025-01-27 13:10:00,52.42,52.43,52.36,52.37,106126.0,51.7934,51.8033,51.7341,51.744,106126.0
2025-01-27 13:15:00,52.37,52.38,52.35,52.36,61338.0,51.744,51.7539,51.7242,51.7341,61338.0
2025-01-27 13:20:00,52.37,52.38,52.35,52.35,105303.0,51.744,51.7539,51.7242,51.7242,105303.0
2025-01-27 13:25:00,52.34,52.36,52.3,52.3,110144.0,51.7144,51.7341,51.6748,51.6748,110144.0
2025-01-27 13:30:00,52.3,52.34,52.29,52.34,116152.0,51.6748,51.7144,51.665,51.7144,116152.0
2025-01-27 13:35:00,52.33,52.36,52.33,52.34,87643.0,51.7045,51.7341,51.7045,51.7144,87643.0
2025-01-27 13:40:00,52.34,52.37,52.33,52.36,130264.0,51.7144,51.744,51.7045,51.7341,130264.0
2025-01-27 13:45:00,52.36,52.37,52.34,52.36,56451.0,51.7341,51.744,51.7144,51.7341,56451.0
2025-01-27 13:50:00,52.36,52.37,52.34,52.36,17498.0,51.7341,51.744,51.7144,51.7341,17498.0
2025-01-27 13:55:00,52.36,52.36,52.33,52.34,77823.0,51.7341,51.7341,51.7045,51.7144,77823.0
2025-01-27 14:00:00,52.34,52.39,52.33,52.38,181478.0,51.7144,51.7638,51.7045,51.7539,181478.0
2025-01-27 14:05:00,52.38,52.39,52.34,52.35,46919.0,51.7539,51.7638,51.7144,51.7242,46919.0
2025-01-27 14:10:00,52.35,52.37,52.34,52.35,77882.0,51.7242,51.744,51.7144,51.7242,77882.0
2025-01-27 14:15:00,52.34,52.4,52.34,52.39,40269.0,51.7144,51.7736,51.7144,51.7638,40269.0
2025-01-27 14:20:00,52.39,52.41,52.37,52.41,18525.0,51.7638,51.7835,51.744,51.7835,18525.0
2025-01-27 14:25:00,52.41,52.44,52.4,52.44,36875.0,51.7835,51.8132,51.7736,51.8132,36875.0
2025-01-27 14:30:00,52.43,52.44,52.41,52.41,54436.0,51.8033,51.8132,51.7835,51.7835,54436.0
2025-01-27 14:35:00,52.42,52.44,52.4,52.42,40480.0,51.7934,51.8132,51.7736,51.7934,40480.0
2025-01-27 14:40:00,52.41,52.43,52.38,52.39,55299.0,51.7835,51.8033,51.7539,51.7638,55299.0
2025-01-27 14:45:00,52.39,52.39,52.33,52.33,64827.0,51.7638,51.7638,51.7045,51.7045,64827.0
2025-01-27 14:50:00,52.33,52.33,52.31,52.33,25073.0,51.7045,51.7045,51.6847,51.7045,25073.0
2025-01-27 14:55:00,52.32,52.36,52.31,52.33,88206.0,51.6946,51.7341,51.6847,51.7045,88206.0
2025-01-27 15:00:00,52.34,52.37,52.33,52.36,38759.0,51.7144,51.744,51.7045,51.7341,38759.0
2025-01-27 15:05:00,52.36,52.36,52.31,52.35,136943.0,51.7341,51.7341,51.6847,51.7242,136943.0
2025-01-27 15:10:00,52.34,52.37,52.33,52.36,66545.0,51.7144,51.744,51.7045,51.7341,66545.0
2025-01-27 15:15:00,52.36,52.37,52.35,52.36,53991.0,51.7341,51.744,51.7242,51.7341,53991.0
2025-01-27 15:20:00,52.37,52.39,52.36,52.39,99467.0,51.744,51.7638,51.7341,51.7638,99467.0
2025-01-27 15:25:00,52.39,52.39,52.36,52.36,70856.0,51.7638,51.7638,51.7341,51.7341,70856.0
2025-01-27 15:30:00,52.37,52.37,52.35,52.36,57322.0,51.744,51.744,51.7242,51.7341,57322.0
2025-01-27 15:35:00,52.36,52.39,52.35,52.38,81852.0,51.7341,51.7638,51.7242,51.7539,81852.0
2025-01-27 15:40:00,52.38,52.39,52.36,52.39,103034.0,51.7539,51.7638,51.7341,51.7638,103034.0
2025-01-27 15:45:00,52.39,52.41,52.38,52.4,77948.0,51.7638,51.7835,51.7539,51.7736,77948.0
2025-01-27 15:50:00,52.39,52.39,52.33,52.34,105356.0,51.7638,51.7638,51.7045,51.7144,105356.0
2025-01-27 15:55:00,52.35,52.4,52.34,52.39,658228.0,51.7242,51.7736,51.7144,51.7638,658228.0
2025-01-28 09:30:00,52.39,52.45,52.24,52.25,163492.0,51.7638,51.823,51.6156,51.6254,163492.0
2025-01-28 09:35:00,52.25,52.29,52.22,52.25,62651.0,51.6254,51.665,51.5958,51.6254,62651.0
2025-01-28 09:40:00,52.27,52.29,52.18,52.18,134278.0,51.6452,51.665,51.5563,51.5563,134278.0
2025-01-28 09:45:00,52.19,52.22,52.17,52.2,67151.0,51.5662,51.5958,51.5464,51.576,67151.0
2025-01-28 09:50:00,52.2,52.28,52.2,52.28,90271.0,51.576,51.6551,51.576,51.6551,90271.0
2025-01-28 09:55:00,52.28,52.32,52.26,52.26,41851.0,51.6551,51.6946,51.6353,51.6353,41851.0
2025-01-28 10:00:00,52.26,52.37,52.26,52.37,65907.0,51.6353,51.744,51.6353,51.744,65907.0
2025-01-28 10:05:00,52.37,52.4,52.33,52.34,110497.0,51.744,51.7736,51.7045,51.7144,110497.0
2025-01-28 10:10:00,52.34,52.38,52.33,52.38,98675.0,51.7144,51.7539,51.7045,51.7539,98675.0
2025-01-28 10:15:00,52.38,52.38,52.34,52.37,93541.0,51.7539,51.7539,51.7144,51.744,93541.0
2025-01-28 10:20:00,52.37,52.41,52.36,52.4,58237.0,51.744,51.7835,51.7341,51.7736,58237.0
2025-01-28 10:25:00,52.4,52.43,52.39,52.41,69745.0,51.7736,51.8033,51.7638,51.7835,69745.0
2025-01-28 10:30:00,52.4,52.42,52.37,52.38,33147.0,51.7736,51.7934,51.744,51.7539,33147.0
2025-01-28 10:35:00,52.38,52.41,52.36,52.41,41824.0,51.7539,51.7835,51.7341,51.7835,41824.0
2025-01-28 10:40:00,52.41,52.41,52.36,52.38,40925.0,51.7835,51.7835,51.7341,51.7539,40925.0
2025-01-28 10:45:00,52.38,52.39,52.33,52.38,90556.0,51.7539,51.7638,51.7045,51.7539,90556.0
2025-01-28 10:50:00,52.38,52.38,52.33,52.33,63602.0,51.7539,51.7539,51.7045,51.7045,63602.0
2025-01-28 10:55:00,52.34,52.34,52.31,52.32,68241.0,51.7144,51.7144,51.6847,51.6946,68241.0
2025-01-28 11:00:00,52.33,52.35,52.31,52.35,36955.0,51.7045,51.7242,51.6847,51.7242,36955.0
2025-01-28 11:05:00,52.35,52.38,52.34,52.37,42798.0,51.7242,51.7539,51.7144,51.744,42798.0
2025-01-28 11:10:00,52.37,52.38,52.34,52.35,52114.0,51.744,51.7539,51.7144,51.7242,52114.0
2025-01-28 11:15:00,52.34,52.36,52.32,52.33,112511.0,51.7144,51.7341,51.6946,51.7045,112511.0
2025-01-28 11:20:00,52.33,52.34,52.3,52.3,25923.0,51.7045,51.7144,51.6748,51.6748,25923.0
2025-01-28 11:25:00,52.3,52.31,52.25,52.27,96309.0,51.6748,51.6847,51.6254,51.6452,96309.0
2025-01-28 11:30:00,52.27,52.29,52.26,52.26,50931.0,51.6452,51.665,51.6353,51.6353,50931.0
2025-01-28 11:35:00,52.27,52.28,52.23,52.28,145113.0,51.6452,51.6551,51.6057,51.6551,145113.0
2025-01-28 11:40:00,52.28,52.28,52.21,52.26,57963.0,51.6551,51.6551,51.5859,51.6353,57963.0
2025-01-28 11:45:00,52.26,52.3,52.25,52.3,58261.0,51.6353,51.6748,51.6254,51.6748,58261.0
2025-01-28 11:50:00,52.3,52.3,52.25,52.3,80086.0,51.6748,51.6748,51.6254,51.6748,80086.0
2025-01-28 11:55:00,52.3,52.33,52.29,52.32,46229.0,51.6748,51.7045,51.665,51.6946,46229.0
2025-01-28 12:00:00,52.33,52.35,52.31,52.34,61089.0,51.7045,51.7242,51.6847,51.7144,61089.0
2025-01-28 12:05:00,52.35,52.37,52.34,52.37,33900.0,51.7242,51.744,51.7144,51.744,33900.0
2025-01-28 12:10:00,52.37,52.39,52.35,52.38,71839.0,51.744,51.7638,51.7242,51.7539,71839.0
2025-01-28 12:15:00,52.38,52.4,52.37,52.39,41711.0,51.7539,51.7736,51.744,51.7638,41711.0
2025-01-28 12:20:00,52.39,52.4,52.37,52.4,77995.0,51.7638,51.7736,51.744,51.7736,77995.0
2025-01-28 12:25:00,52.4,52.41,52.38,52.4,27326.0,51.7736,51.7835,51.7539,51.7736,27326.0
2025-01-28 12:30:00,52.39,52.4,52.38,52.39,49479.0,51.7638,51.7736,51.7539,51.7638,49479.0
2025-01-28 12:35:00,52.39,52.4,52.38,52.4,89863.0,51.7638,51.7736,51.7539,51.7736,89863.0
2025-01-28 12:40:00,52.39,52.4,52.37,52.38,29092.0,51.7638,51.7736,51.744,51.7539,29092.0
2025-01-28 12:45:00,52.37,52.39,52.36,52.39,93567.0,51.744,51.7638,51.7341,51.7638,93567.0
2025-01-28 12:50:00,52.4,52.41,52.39,52.4,15731.0,51.7736,51.7835,51.7638,51.7736,15731.0
2025-01-28 12:55:00,52.41,52.42,52.4,52.41,18706.0,51.7835,51.7934,51.7736,51.7835,18706.0
2025-01-28 13:00:00,52.41,52.43,52.4,52.43,42184.0,51.7835,51.8033,51.7736,51.8033,42184.0
2025-01-28 13:05:00,52.43,52.44,52.42,52.44,65917.0,51.8033,51.8132,51.7934,51.8132,65917.0
2025-01-28 13:10:00,52.44,52.48,52.43,52.47,49043.0,51.8132,51.8527,51.8033,51.8428,49043.0
2025-01-28 13:15:00,52.47,52.49,52.46,52.48,87671.0,51.8428,51.8626,51.8329,51.8527,87671.0
2025-01-28 13:20:00,52.48,52.49,52.47,52.47,34500.0,51.8527,51.8626,51.8428,51.8428,34500.0
2025-01-28 13:25:00,52.48,52.48,52.46,52.48,20789.0,51.8527,51.8527,51.8329,51.8527,20789.0
2025-01-28 13:30:00,52.48,52.51,52.47,52.51,24003.0,51.8527,51.8823,51.8428,51.8823,24003.0
2025-01-28 13:35:00,52.51,52.52,52.46,52.46,47459.0,51.8823,51.8922,51.8329,51.8329,47459.0
2025-01-28 13:40:00,52.46,52.48,52.44,52.46,57006.0,51.8329,51.8527,51.8132,51.8329,57006.0
2025-01-28 13:45:00,52.45,52.46,52.43,52.45,28766.0,51.823,51.8329,51.8033,51.823,28766.0
2025-01-28 13:50:00,52.44,52.48,52.44,52.46,24921.0,51.8132,51.8527,51.8132,51.8329,24921.0
2025-01-28 13:55:00,52.47,52.48,52.45,52.47,34063.0,51.8428,51.8527,51.823,51.8428,34063.0
2025-01-28 14:00:00,52.47,52.49,52.46,52.48,30975.0,51.8428,51.8626,51.8329,51.8527,30975.0
2025-01-28 14:05:00,52.48,52.48,52.44,52.45,25393.0,51.8527,51.8527,51.8132,51.823,25393.0
2025-01-28 14:10:00,52.45,52.45,52.43,52.44,43619.0,51.823,51.823,51.8033,51.8132,43619.0
2025-01-28 14:15:00,52.45,52.46,52.43,52.45,35455.0,51.823,51.8329,51.8033,51.823,35455.0
2025-01-28 14:20:00,52.46,52.47,52.45,52.45,27999.0,51.8329,51.8428,51.823,51.823,27999.0
2025-01-28 14:25:00,52.46,52.47,52.44,52.47,33134.0,51.8329,51.8428,51.8132,51.8428,33134.0
2025-01-28 14:30:00,52.47,52.51,52.46,52.51,105599.0,51.8428,51.8823,51.8329,51.8823,105599.0
2025-01-28 14:35:00,52.51,52.55,52.5,52.54,37851.0,51.8823,51.9219,51.8724,51.912,37851.0
2025-01-28 14:40:00,52.54,52.6,52.54,52.6,23142.0,51.912,51.9713,51.912,51.9713,23142.0
2025-01-28 14:45:00,52.6,52.65,52.6,52.63,38369.0,51.9713,52.0207,51.9713,52.0009,38369.0
2025-01-28 14:50:00,52.63,52.63,52.59,52.61,57854.0,52.0009,52.0009,51.9614,51.9811,57854.0
2025-01-28 14:55:00,52.62,52.66,52.61,52.65,46855.0,51.991,52.0305,51.9811,52.0207,46855.0
2025-01-28 15:00:00,52.65,52.66,52.63,52.65,75100.0,52.0207,52.0305,52.0009,52.0207,75100.0
2025-01-28 15:05:00,52.66,52.69,52.65,52.69,79402.0,52.0305,52.0602,52.0207,52.0602,79402.0
2025-01-28 15:10:00,52.69,52.7,52.66,52.7,47865.0,52.0602,52.0701,52.0305,52.0701,47865.0
2025-01-28 15:15:00,52.69,52.72,52.67,52.7,37975.0,52.0602,52.0898,52.0404,52.0701,37975.0
2025-01-28 15:20:00,52.7,52.72,52.68,52.71,53227.0,52.0701,52.0898,52.0503,52.0799,53227.0
2025-01-28 15:25:00,52.7,52.73,52.69,52.73,40554.0,52.0701,52.0997,52.0602,52.0997,40554.0
2025-01-28 15:30:00,52.73,52.77,52.71,52.74,46925.0,52.0997,52.1392,52.0799,52.1096,46925.0
2025-01-28 15:35:00,52.74,52.75,52.72,52.73,27731.0,52.1096,52.1195,52.0898,52.0997,27731.0
2025-01-28 15:40:00,52.73,52.75,52.71,52.75,40002.0,52.0997,52.1195,52.0799,52.1195,40002.0
2025-01-28 15:45:00,52.74,52.75,52.72,52.74,51097.0,52.1096,52.1195,52.0898,52.1096,51097.0
2025-01-28 15:50:00,52.73,52.78,52.72,52.78,64721.0,52.0997,52.1491,52.0898,52.1491,64721.0
2025-01-28 15:55:00,52.78,52.78,52.75,52.77,187279.0,52.1491,52.1491,52.1195,52.1392,187279.0
2025-01-29 09:30:00,53.01,53.05,52.92,52.93,63760.0,52.3764,52.4159,52.2874,52.2973,63760.0
2025-01-29 09:35:00,52.93,52.96,52.91,52.95,101322.0,52.2973,52.327,52.2775,52.3171,101322.0
2025-01-29 09:40:00,52.98,53.02,52.93,52.93,112984.0,52.3467,52.3862,52.2973,52.2973,112984.0
2025-01-29 09:45:00,52.94,52.94,52.86,52.88,104846.0,52.3072,52.3072,52.2281,52.2479,104846.0
2025-01-29 09:50:00,52.87,52.99,52.87,52.99,123905.0,52.238,52.3566,52.238,52.3566,123905.0
2025-01-29 09:55:00,53.0,53.04,52.98,53.04,133775.0,52.3665,52.406,52.3467,52.406,133775.0
2025-01-29 10:00:00,53.04,53.07,53.01,53.02,137740.0,52.406,52.4356,52.3764,52.3862,137740.0
2025-01-29 10:05:00,53.02,53.07,53.0,53.07,85722.0,52.3862,52.4356,52.3665,52.4356,85722.0
2025-01-29 10:10:00,53.06,53.08,53.01,53.07,76222.0,52.4258,52.4455,52.3764,52.4356,76222.0
2025-01-29 10:15:00,53.07,53.08,53.04,53.07,30336.0,52.4356,52.4455,52.406,52.4356,30336.0
2025-01-29 10:20:00,53.07,53.09,53.05,53.05,42572.0,52.4356,52.4554,52.4159,52.4159,42572.0
2025-01-29 10:25:00,53.05,53.06,52.97,52.98,80272.0,52.4159,52.4258,52.3368,52.3467,80272.0
2025-01-29 10:30:00,52.99,53.06,52.97,53.06,109596.0,52.3566,52.4258,52.3368,52.4258,109596.0
2025-01-29 10:35:00,53.07,53.07,53.0,53.04,33184.0,52.4356,52.4356,52.3665,52.406,33184.0
2025-01-29 10:40:00,53.04,53.11,53.03,53.08,48251.0,52.406,52.4752,52.3961,52.4455,48251.0
2025-01-29 10:45:00,53.09,53.12,53.06,53.12,34083.0,52.4554,52.485,52.4258,52.485,34083.0
2025-01-29 10:50:00,53.12,53.15,53.11,53.13,42734.0,52.485,52.5147,52.4752,52.4949,42734.0
2025-01-29 10:55:00,53.13,53.14,53.09,53.12,25890.0,52.4949,52.5048,52.4554,52.485,25890.0
2025-01-29 11:00:00,53.13,53.16,53.13,53.15,45890.0,52.4949,52.5246,52.4949,52.5147,45890.0
2025-01-29 11:05:00,53.14,53.14,53.04,53.07,39670.0,52.5048,52.5048,52.406,52.4356,39670.0
2025-01-29 11:10:00,53.07,53.08,53.04,53.05,13911.0,52.4356,52.4455,52.406,52.4159,13911.0
2025-01-29 11:15:00,53.05,53.05,53.0,53.01,44882.0,52.4159,52.4159,52.3665,52.3764,44882.0
2025-01-29 11:20:00,53.02,53.04,53.02,53.04,65025.0,52.3862,52.406,52.3862,52.406,65025.0
2025-01-29 11:25:00,53.04,53.04,52.99,52.99,68136.0,52.406,52.406,52.3566,52.3566,68136.0
2025-01-29 11:30:00,52.99,53.01,52.98,52.98,36418.0,52.3566,52.3764,52.3467,52.3467,36418.0
2025-01-29 11:35:00,52.99,53.01,52.94,52.95,26653.0,52.3566,52.3764,52.3072,52.3171,26653.0
2025-01-29 11:40:00,52.95,52.95,52.9,52.92,71849.0,52.3171,52.3171,52.2677,52.2874,71849.0
2025-01-29 11:45:00,52.92,52.93,52.88,52.88,72169.0,52.2874,52.2973,52.2479,52.2479,72169.0
2025-01-29 11:50:00,52.89,52.9,52.84,52.85,54727.0,52.2578,52.2677,52.2084,52.2183,54727.0
2025-01-29 11:55:00,52.83,52.84,52.8,52.81,38503.0,52.1985,52.2084,52.1689,52.1787,38503.0
2025-01-29 12:00:00,52.81,52.9,52.81,52.88,63172.0,52.1787,52.2677,52.1787,52.2479,63172.0
2025-01-29 12:05:00,52.89,52.9,52.84,52.85,31094.0,52.2578,52.2677,52.2084,52.2183,31094.0
2025-01-29 12:10:00,52.84,52.87,52.83,52.85,19667.0,52.2084,52.238,52.1985,52.2183,19667.0
2025-01-29 12:15:00,52.84,52.91,52.84,52.89,17834.0,52.2084,52.2775,52.2084,52.2578,17834.0
2025-01-29 12:20:00,52.91,52.94,52.9,52.93,42228.0,52.2775,52.3072,52.2677,52.2973,42228.0
2025-01-29 12:25:00,52.93,52.93,52.87,52.89,64100.0,52.2973,52.2973,52.238,52.2578,64100.0
2025-01-29 12:30:00,52.89,52.92,52.88,52.91,46665.0,52.2578,52.2874,52.2479,52.2775,46665.0
2025-01-29 12:35:00,52.91,52.93,52.9,52.92,46515.0,52.2775,52.2973,52.2677,52.2874,46515.0
2025-01-29 12:40:00,52.92,52.92,52.9,52.92,23034.0,52.2874,52.2874,52.2677,52.2874,23034.0
2025-01-29 12:45:00,52.93,52.93,52.91,52.93,32279.0,52.2973,52.2973,52.2775,52.2973,32279.0
2025-01-29 12:50:00,52.93,52.95,52.92,52.94,53364.0,52.2973,52.3171,52.2874,52.3072,53364.0
2025-01-29 12:55:00,52.95,52.95,52.92,52.92,89205.0,52.3171,52.3171,52.2874,52.2874,89205.0
2025-01-29 13:00:00,52.91,52.92,52.7,52.72,300199.0,52.2775,52.2874,52.0701,52.0898,300199.0
2025-01-29 13:05:00,52.72,52.85,52.72,52.85,166530.0,52.0898,52.2183,52.0898,52.2183,166530.0
2025-01-29 13:10:00,52.86,52.89,52.82,52.88,27541.0,52.2281,52.2578,52.1886,52.2479,27541.0
2025-01-29 13:15:00,52.88,52.9,52.84,52.86,39820.0,52.2479,52.2677,52.2084,52.2281,39820.0
2025-01-29 13:20:00,52.85,52.87,52.83,52.87,19061.0,52.2183,52.238,52.1985,52.238,19061.0
2025-01-29 13:25:00,52.88,52.9,52.88,52.9,32202.0,52.2479,52.2677,52.2479,52.2677,32202.0
2025-01-29 13:30:00,52.89,52.92,52.88,52.9,34183.0,52.2578,52.2874,52.2479,52.2677,34183.0
2025-01-29 13:35:00,52.9,52.91,52.86,52.87,39396.0,52.2677,52.2775,52.2281,52.238,39396.0
2025-01-29 13:40:00,52.87,52.89,52.86,52.88,25105.0,52.238,52.2578,52.2281,52.2479,25105.0
2025-01-29 13:45:00,52.87,52.92,52.87,52.91,37563.0,52.238,52.2874,52.238,52.2775,37563.0
2025-01-29 13:50:00,52.91,52.92,52.88,52.89,31907.0,52.2775,52.2874,52.2479,52.2578,31907.0
2025-01-29 13:55:00,52.9,52.91,52.85,52.85,61566.0,52.2677,52.2775,52.2183,52.2183,61566.0
2025-01-29 14:00:00,52.85,52.87,52.73,52.79,154510.0,52.2183,52.238,52.0997,52.159,154510.0
2025-01-29 14:05:00,52.77,52.83,52.76,52.79,52383.0,52.1392,52.1985,52.1293,52.159,52383.0
2025-01-29 14:10:00,52.78,52.79,52.73,52.78,43921.0,52.1491,52.159,52.0997,52.1491,43921.0
2025-01-29 14:15:00,52.78,52.8,52.72,52.75,23672.0,52.1491,52.1689,52.0898,52.1195,23672.0
2025-01-29 14:20:00,52.75,52.79,52.75,52.77,39986.0,52.1195,52.159,52.1195,52.1392,39986.0
2025-01-29 14:25:00,52.77,52.77,52.74,52.76,16080.0,52.1392,52.1392,52.1096,52.1293,16080.0
2025-01-29 14:30:00,52.75,52.85,52.73,52.81,76479.0,52.1195,52.2183,52.0997,52.1787,76479.0
2025-01-29 14:35:00,52.81,52.89,52.73,52.88,248410.0,52.1787,52.2578,52.0997,52.2479,248410.0
2025-01-29 14:40:00,52.88,52.97,52.87,52.95,247937.0,52.2479,52.3368,52.238,52.3171,247937.0
2025-01-29 14:45:00,52.95,52.97,52.89,52.9,73956.0,52.3171,52.3368,52.2578,52.2677,73956.0
2025-01-29 14:50:00,52.91,52.99,52.89,52.95,65610.0,52.2775,52.3566,52.2578,52.3171,65610.0
2025-01-29 14:55:00,52.95,52.96,52.86,52.91,98947.0,52.3171,52.327,52.2281,52.2775,98947.0
2025-01-29 15:00:00,52.9,52.93,52.82,52.84,72137.0,52.2677,52.2973,52.1886,52.2084,72137.0
2025-01-29 15:05:00,52.83,52.89,52.82,52.88,53747.0,52.1985,52.2578,52.1886,52.2479,53747.0
2025-01-29 15:10:00,52.88,52.92,52.82,52.87,194501.0,52.2479,52.2874,52.1886,52.238,194501.0
2025-01-29 15:15:00,52.88,52.88,52.83,52.87,105030.0,52.2479,52.2479,52.1985,52.238,105030.0
2025-01-29 15:20:00,52.88,52.95,52.88,52.94,98829.0,52.2479,52.3171,52.2479,52.3072,98829.0
2025-01-29 15:25:00,52.93,52.96,52.91,52.92,145627.0,52.2973,52.327,52.2775,52.2874,145627.0
2025-01-29 15:30:00,52.93,52.94,52.91,52.91,122461.0,52.2973,52.3072,52.2775,52.2775,122461.0
2025-01-29 15:35:00,52.92,52.92,52.85,52.85,37580.0,52.2874,52.2874,52.2183,52.2183,37580.0
2025-01-29 15:40:00,52.86,52.88,52.82,52.85,65221.0,52.2281,52.2479,52.1886,52.2183,65221.0
2025-01-29 15:45:00,52.85,52.85,52.8,52.82,69084.0,52.2183,52.2183,52.1689,52.1886,69084.0
2025-01-29 15:50:00,52.82,52.84,52.78,52.82,75210.0,52.1886,52.2084,52.1491,52.1886,75210.0
2025-01-29 15:55:00,52.82,52.84,52.78,52.8,429307.0,52.1886,52.2084,52.1491,52.1689,429307.0
2025-01-30 09:30:00,53.11,53.23,53.11,53.21,273618.0,52.4752,52.5937,52.4752,52.574,273618.0
2025-01-30 09:35:00,53.21,53.31,53.2,53.3,97954.0,52.574,52.6728,52.5641,52.6629,97954.0
2025-01-30 09:40:00,53.3,53.34,53.24,53.33,118163.0,52.6629,52.7024,52.6036,52.6925,118163.0
2025-01-30 09:45:00,53.33,53.37,53.32,53.35,159399.0,52.6925,52.7321,52.6826,52.7123,159399.0
2025-01-30 09:50:00,53.35,53.36,53.3,53.34,62828.0,52.7123,52.7222,52.6629,52.7024,62828.0
2025-01-30 09:55:00,53.33,53.35,53.29,53.32,72254.0,52.6925,52.7123,52.653,52.6826,72254.0
2025-01-30 10:00:00,53.32,53.35,53.28,53.32,132559.0,52.6826,52.7123,52.6431,52.6826,132559.0
2025-01-30 10:05:00,53.32,53.37,53.31,53.35,80111.0,52.6826,52.7321,52.6728,52.7123,80111.0
2025-01-30 10:10:00,53.36,53.38,53.34,53.35,103858.0,52.7222,52.7419,52.7024,52.7123,103858.0
2025-01-30 10:15:00,53.35,53.39,53.34,53.35,80921.0,52.7123,52.7518,52.7024,52.7123,80921.0
2025-01-30 10:20:00,53.35,53.45,53.34,53.45,77244.0,52.7123,52.8111,52.7024,52.8111,77244.0
2025-01-30 10:25:00,53.44,53.44,53.35,53.36,72580.0,52.8012,52.8012,52.7123,52.7222,72580.0
2025-01-30 10:30:00,53.36,53.45,53.35,53.45,79560.0,52.7222,52.8111,52.7123,52.8111,79560.0
2025-01-30 10:35:00,53.45,53.48,53.44,53.47,149057.0,52.8111,52.8407,52.8012,52.8309,149057.0
2025-01-30 10:40:00,53.47,53.51,53.47,53.48,92928.0,52.8309,52.8704,52.8309,52.8407,92928.0
2025-01-30 10:45:00,53.48,53.57,53.47,53.55,219681.0,52.8407,52.9297,52.8309,52.9099,219681.0
2025-01-30 10:50:00,53.55,53.57,53.5,53.5,110361.0,52.9099,52.9297,52.8605,52.8605,110361.0
2025-01-30 10:55:00,53.51,53.52,53.43,53.44,194407.0,52.8704,52.8803,52.7913,52.8012,194407.0
2025-01-30 11:00:00,53.44,53.49,53.42,53.47,108556.0,52.8012,52.8506,52.7815,52.8309,108556.0
2025-01-30 11:05:00,53.46,53.49,53.45,53.47,126236.0,52.821,52.8506,52.8111,52.8309,126236.0
2025-01-30 11:10:00,53.47,53.49,53.44,53.45,206189.0,52.8309,52.8506,52.8012,52.8111,206189.0
2025-01-30 11:15:00,53.45,53.48,53.44,53.48,123308.0,52.8111,52.8407,52.8012,52.8407,123308.0
2025-01-30 11:20:00,53.48,53.54,53.47,53.54,122641.0,52.8407,52.9,52.8309,52.9,122641.0
2025-01-30 11:25:00,53.54,53.55,53.52,53.55,249808.0,52.9,52.9099,52.8803,52.9099,249808.0
2025-01-30 11:30:00,53.55,53.57,53.52,53.55,121474.0,52.9099,52.9297,52.8803,52.9099,121474.0
2025-01-30 11:35:00,53.55,53.61,53.55,53.61,48630.0,52.9099,52.9692,52.9099,52.9692,48630.0
2025-01-30 11:40:00,53.61,53.62,53.58,53.6,61335.0,52.9692,52.9791,52.9395,52.9593,61335.0
2025-01-30 11:45:00,53.6,53.6,53.56,53.58,54640.0,52.9593,52.9593,52.9198,52.9395,54640.0
2025-01-30 11:50:00,53.59,53.61,53.58,53.61,51591.0,52.9494,52.9692,52.9395,52.9692,51591.0
2025-01-30 11:55:00,53.6,53.63,53.59,53.6,51665.0,52.9593,52.9889,52.9494,52.9593,51665.0
2025-01-30 12:00:00,53.6,53.61,53.52,53.53,42052.0,52.9593,52.9692,52.8803,52.8901,42052.0
2025-01-30 12:05:00,53.53,53.54,53.51,53.52,46883.0,52.8901,52.9,52.8704,52.8803,46883.0
2025-01-30 12:10:00,53.52,53.52,53.48,53.48,67489.0,52.8803,52.8803,52.8407,52.8407,67489.0
2025-01-30 12:15:00,53.48,53.49,53.44,53.48,80507.0,52.8407,52.8506,52.8012,52.8407,80507.0
2025-01-30 12:20:00,53.48,53.49,53.45,53.46,91183.0,52.8407,52.8506,52.8111,52.821,91183.0
2025-01-30 12:25:00,53.46,53.47,53.41,53.45,55908.0,52.821,52.8309,52.7716,52.8111,55908.0
2025-01-30 12:30:00,53.46,53.48,53.45,53.48,36023.0,52.821,52.8407,52.8111,52.8407,36023.0
2025-01-30 12:35:00,53.48,53.53,53.47,53.51,62595.0,52.8407,52.8901,52.8309,52.8704,62595.0
2025-01-30 12:40:00,53.51,53.52,53.49,53.51,54114.0,52.8704,52.8803,52.8506,52.8704,54114.0
2025-01-30 12:45:00,53.51,53.53,53.5,53.52,31211.0,52.8704,52.8901,52.8605,52.8803,31211.0
2025-01-30 12:50:00,53.52,53.54,53.52,53.54,50309.0,52.8803,52.9,52.8803,52.9,50309.0
2025-01-30 12:55:00,53.54,53.54,53.51,53.54,56807.0,52.9,52.9,52.8704,52.9,56807.0
2025-01-30 13:00:00,53.53,53.55,53.52,53.55,304012.0,52.8901,52.9099,52.8803,52.9099,304012.0
2025-01-30 13:05:00,53.55,53.57,53.54,53.57,78802.0,52.9099,52.9297,52.9,52.9297,78802.0
2025-01-30 13:10:00,53.57,53.57,53.56,53.56,31850.0,52.9297,52.9297,52.9198,52.9198,31850.0
2025-01-30 13:15:00,53.57,53.58,53.55,53.55,80153.0,52.9297,52.9395,52.9099,52.9099,80153.0
2025-01-30 13:20:00,53.55,53.6,53.55,53.6,94748.0,52.9099,52.9593,52.9099,52.9593,94748.0
2025-01-30 13:25:00,53.59,53.6,53.58,53.59,64585.0,52.9494,52.9593,52.9395,52.9494,64585.0
2025-01-30 13:30:00,53.59,53.61,53.58,53.61,70934.0,52.9494,52.9692,52.9395,52.9692,70934.0
2025-01-30 13:35:00,53.6,53.63,53.6,53.63,41307.0,52.9593,52.9889,52.9593,52.9889,41307.0
2025-01-30 13:40:00,53.63,53.65,53.62,53.63,86918.0,52.9889,53.0087,52.9791,52.9889,86918.0
2025-01-30 13:45:00,53.63,53.65,53.63,53.64,67789.0,52.9889,53.0087,52.9889,52.9988,67789.0
2025-01-30 13:50:00,53.65,53.66,53.64,53.65,45593.0,53.0087,53.0186,52.9988,53.0087,45593.0
2025-01-30 13:55:00,53.65,53.66,53.63,53.65,77278.0,53.0087,53.0186,52.9889,53.0087,77278.0
2025-01-30 14:00:00,53.65,53.68,53.63,53.66,95056.0,53.0087,53.0383,52.9889,53.0186,95056.0
2025-01-30 14:05:00,53.66,53.68,53.65,53.66,98363.0,53.0186,53.0383,53.0087,53.0186,98363.0
2025-01-30 14:10:00,53.65,53.68,53.65,53.66,58437.0,53.0087,53.0383,53.0087,53.0186,58437.0
2025-01-30 14:15:00,53.66,53.66,53.64,53.64,49212.0,53.0186,53.0186,52.9988,52.9988,49212.0
2025-01-30 14:20:00,53.65,53.67,53.65,53.66,56336.0,53.0087,53.0285,53.0087,53.0186,56336.0
2025-01-30 14:25:00,53.66,53.67,53.64,53.66,137393.0,53.0186,53.0285,52.9988,53.0186,137393.0
2025-01-30 14:30:00,53.66,53.68,53.66,53.67,63362.0,53.0186,53.0383,53.0186,53.0285,63362.0
2025-01-30 14:35:00,53.68,53.7,53.67,53.7,84338.0,53.0383,53.0581,53.0285,53.0581,84338.0
2025-01-30 14:40:00,53.7,53.73,53.69,53.73,62406.0,53.0581,53.0877,53.0482,53.0877,62406.0
2025-01-30 14:45:00,53.73,53.74,53.72,53.73,87365.0,53.0877,53.0976,53.0779,53.0877,87365.0
2025-01-30 14:50:00,53.73,53.74,53.72,53.73,90391.0,53.0877,53.0976,53.0779,53.0877,90391.0
2025-01-30 14:55:00,53.73,53.74,53.71,53.72,80385.0,53.0877,53.0976,53.068,53.0779,80385.0
2025-01-30 15:00:00,53.72,53.73,53.7,53.71,58529.0,53.0779,53.0877,53.0581,53.068,58529.0
2025-01-30 15:05:00,53.71,53.72,53.69,53.71,170071.0,53.068,53.0779,53.0482,53.068,170071.0
2025-01-30 15:10:00,53.71,53.72,53.7,53.72,96897.0,53.068,53.0779,53.0581,53.0779,96897.0
2025-01-30 15:15:00,53.71,53.73,53.7,53.73,65115.0,53.068,53.0877,53.0581,53.0877,65115.0
2025-01-30 15:20:00,53.72,53.75,53.72,53.74,64067.0,53.0779,53.1075,53.0779,53.0976,64067.0
2025-01-30 15:25:00,53.75,53.76,53.74,53.75,97750.0,53.1075,53.1174,53.0976,53.1075,97750.0
2025-01-30 15:30:00,53.75,53.77,53.74,53.77,174554.0,53.1075,53.1273,53.0976,53.1273,174554.0
2025-01-30 15:35:00,53.77,53.77,53.51,53.53,733760.0,53.1273,53.1273,52.8704,52.8901,733760.0
2025-01-30 15:40:00,53.53,53.56,53.42,53.45,372429.0,52.8901,52.9198,52.7815,52.8111,372429.0
2025-01-30 15:45:00,53.44,53.59,53.42,53.59,257377.0,52.8012,52.9494,52.7815,52.9494,257377.0
2025-01-30 15:50:00,53.58,53.62,53.55,53.62,334664.0,52.9395,52.9791,52.9099,52.9791,334664.0
2025-01-30 15:55:00,53.63,53.66,53.6,53.62,736358.0,52.9889,53.0186,52.9593,52.9791,736358.0
2025-01-31 09:30:00,53.63,53.72,53.49,53.56,161340.0,52.9889,53.0779,52.8506,52.9198,161340.0
2025-01-31 09:35:00,53.56,53.56,53.45,53.46,94147.0,52.9198,52.9198,52.8111,52.821,94147.0
2025-01-31 09:40:00,53.46,53.5,53.44,53.48,50073.0,52.821,52.8605,52.8012,52.8407,50073.0
2025-01-31 09:45:00,53.48,53.55,53.46,53.5,52155.0,52.8407,52.9099,52.821,52.8605,52155.0
2025-01-31 09:50:00,53.5,53.55,53.47,53.53,72650.0,52.8605,52.9099,52.8309,52.8901,72650.0
2025-01-31 09:55:00,53.53,53.55,53.51,53.52,27855.0,52.8901,52.9099,52.8704,52.8803,27855.0
2025-01-31 10:00:00,53.52,53.52,53.47,53.49,122396.0,52.8803,52.8803,52.8309,52.8506,122396.0
2025-01-31 10:05:00,53.48,53.49,53.43,53.44,63456.0,52.8407,52.8506,52.7913,52.8012,63456.0
2025-01-31 10:10:00,53.44,53.49,53.42,53.47,101196.0,52.8012,52.8506,52.7815,52.8309,101196.0
2025-01-31 10:15:00,53.47,53.48,53.44,53.45,23048.0,52.8309,52.8407,52.8012,52.8111,23048.0
2025-01-31 10:20:00,53.44,53.49,53.4,53.47,97959.0,52.8012,52.8506,52.7617,52.8309,97959.0
2025-01-31 10:25:00,53.46,53.49,53.45,53.48,94981.0,52.821,52.8506,52.8111,52.8407,94981.0
2025-01-31 10:30:00,53.48,53.53,53.48,53.53,36742.0,52.8407,52.8901,52.8407,52.8901,36742.0
2025-01-31 10:35:00,53.53,53.56,53.52,53.56,90942.0,52.8901,52.9198,52.8803,52.9198,90942.0
2025-01-31 10:40:00,53.55,53.56,53.52,53.54,128638.0,52.9099,52.9198,52.8803,52.9,128638.0
2025-01-31 10:45:00,53.54,53.55,53.52,53.55,22026.0,52.9,52.9099,52.8803,52.9099,22026.0
2025-01-31 10:50:00,53.55,53.55,53.52,53.53,243671.0,52.9099,52.9099,52.8803,52.8901,243671.0
2025-01-31 10:55:00,53.53,53.56,53.52,53.54,45942.0,52.8901,52.9198,52.8803,52.9,45942.0
2025-01-31 11:00:00,53.54,53.56,53.52,53.55,56290.0,52.9,52.9198,52.8803,52.9099,56290.0
2025-01-31 11:05:00,53.55,53.56,53.5,53.52,46448.0,52.9099,52.9198,52.8605,52.8803,46448.0
2025-01-31 11:10:00,53.52,53.54,53.51,53.54,87714.0,52.8803,52.9,52.8704,52.9,87714.0
2025-01-31 11:15:00,53.54,53.56,53.52,53.55,110748.0,52.9,52.9198,52.8803,52.9099,110748.0
2025-01-31 11:20:00,53.56,53.6,53.55,53.6,61366.0,52.9198,52.9593,52.9099,52.9593,61366.0
2025-01-31 11:25:00,53.6,53.6,53.57,53.58,134054.0,52.9593,52.9593,52.9297,52.9395,134054.0
2025-01-31 11:30:00,53.58,53.62,53.57,53.61,81111.0,52.9395,52.9791,52.9297,52.9692,81111.0
2025-01-31 11:35:00,53.61,53.61,53.58,53.6,88093.0,52.9692,52.9692,52.9395,52.9593,88093.0
2025-01-31 11:40:00,53.6,53.61,53.59,53.6,104630.0,52.9593,52.9692,52.9494,52.9593,104630.0
2025-01-31 11:45:00,53.6,53.61,53.58,53.61,78394.0,52.9593,52.9692,52.9395,52.9692,78394.0
2025-01-31 11:50:00,53.61,53.62,53.58,53.61,104739.0,52.9692,52.9791,52.9395,52.9692,104739.0
2025-01-31 11:55:00,53.62,53.63,53.6,53.62,129907.0,52.9791,52.9889,52.9593,52.9791,129907.0
2025-01-31 12:00:00,53.62,53.64,53.61,53.63,39912.0,52.9791,52.9988,52.9692,52.9889,39912.0
2025-01-31 12:05:00,53.62,53.67,53.54,53.66,395260.0,52.9791,53.0285,52.9,53.0186,395260.0
2025-01-31 12:10:00,53.68,53.75,53.67,53.7,313136.0,53.0383,53.1075,53.0285,53.0581,313136.0
2025-01-31 12:15:00,53.69,53.72,53.62,53.69,118606.0,53.0482,53.0779,52.9791,53.0482,118606.0
2025-01-31 12:20:00,53.69,53.72,53.66,53.66,60439.0,53.0482,53.0779,53.0186,53.0186,60439.0
2025-01-31 12:25:00,53.66,53.72,53.66,53.72,52005.0,53.0186,53.0779,53.0186,53.0779,52005.0
2025-01-31 12:30:00,53.72,53.73,53.69,53.7,22037.0,53.0779,53.0877,53.0482,53.0581,22037.0
2025-01-31 12:35:00,53.69,53.73,53.67,53.7,47798.0,53.0482,53.0877,53.0285,53.0581,47798.0
2025-01-31 12:40:00,53.68,53.71,53.68,53.69,37246.0,53.0383,53.068,53.0383,53.0482,37246.0
2025-01-31 12:45:00,53.69,53.7,53.65,53.68,29391.0,53.0482,53.0581,53.0087,53.0383,29391.0
2025-01-31 12:50:00,53.68,53.71,53.67,53.71,28639.0,53.0383,53.068,53.0285,53.068,28639.0
2025-01-31 12:55:00,53.7,53.7,53.67,53.69,19240.0,53.0581,53.0581,53.0285,53.0482,19240.0
2025-01-31 13:00:00,53.68,53.7,53.66,53.68,122287.0,53.0383,53.0581,53.0186,53.0383,122287.0
2025-01-31 13:05:00,53.68,53.7,53.67,53.68,434606.0,53.0383,53.0581,53.0285,53.0383,434606.0
2025-01-31 13:10:00,53.67,53.68,53.65,53.66,43651.0,53.0285,53.0383,53.0087,53.0186,43651.0
2025-01-31 13:15:00,53.66,53.68,53.5,53.51,286329.0,53.0186,53.0383,52.8605,52.8704,286329.0
2025-01-31 13:20:00,53.5,53.54,53.38,53.41,556356.0,52.8605,52.9,52.7419,52.7716,556356.0
2025-01-31 13:25:00,53.41,53.42,53.25,53.28,140061.0,52.7716,52.7815,52.6135,52.6431,140061.0
2025-01-31 13:30:00,53.28,53.33,53.17,53.17,87281.0,52.6431,52.6925,52.5344,52.5344,87281.0
2025-01-31 13:35:00,53.15,53.25,53.11,53.24,105357.0,52.5147,52.6135,52.4752,52.6036,105357.0
2025-01-31 13:40:00,53.24,53.29,53.22,53.26,66792.0,52.6036,52.653,52.5838,52.6234,66792.0
2025-01-31 13:45:00,53.26,53.31,53.22,53.29,59040.0,52.6234,52.6728,52.5838,52.653,59040.0
2025-01-31 13:50:00,53.29,53.3,53.18,53.23,113342.0,52.653,52.6629,52.5443,52.5937,113342.0
2025-01-31 13:55:00,53.24,53.25,53.18,53.2,62157.0,52.6036,52.6135,52.5443,52.5641,62157.0
2025-01-31 14:00:00,53.2,53.25,53.17,53.19,82256.0,52.5641,52.6135,52.5344,52.5542,82256.0
2025-01-31 14:05:00,53.18,53.19,53.1,53.12,60536.0,52.5443,52.5542,52.4653,52.485,60536.0
2025-01-31 14:10:00,53.12,53.21,53.11,53.2,53330.0,52.485,52.574,52.4752,52.5641,53330.0
2025-01-31 14:15:00,53.2,53.21,53.12,53.14,57036.0,52.5641,52.574,52.485,52.5048,57036.0
2025-01-31 14:20:00,53.13,53.18,53.11,53.18,36723.0,52.4949,52.5443,52.4752,52.5443,36723.0
2025-01-31 14:25:00,53.18,53.19,53.14,53.16,97549.0,52.5443,52.5542,52.5048,52.5246,97549.0
2025-01-31 14:30:00,53.16,53.2,53.16,53.19,94370.0,52.5246,52.5641,52.5246,52.5542,94370.0
2025-01-31 14:35:00,53.19,53.19,53.12,53.14,200143.0,52.5542,52.5542,52.485,52.5048,200143.0
2025-01-31 14:40:00,53.14,53.15,53.08,53.09,131595.0,52.5048,52.5147,52.4455,52.4554,131595.0
2025-01-31 14:45:00,53.09,53.11,53.04,53.11,92905.0,52.4554,52.4752,52.406,52.4752,92905.0
2025-01-31 14:50:00,53.11,53.16,53.1,53.16,54202.0,52.4752,52.5246,52.4653,52.5246,54202.0
2025-01-31 14:55:00,53.17,53.19,53.14,53.14,121066.0,52.5344,52.5542,52.5048,52.5048,121066.0
2025-01-31 15:00:00,53.15,53.15,53.02,53.03,42846.0,52.5147,52.5147,52.3862,52.3961,42846.0
2025-01-31 15:05:00,53.03,53.06,53.02,53.05,67720.0,52.3961,52.4258,52.3862,52.4159,67720.0
2025-01-31 15:10:00,53.05,53.07,53.02,53.02,60893.0,52.4159,52.4356,52.3862,52.3862,60893.0
2025-01-31 15:15:00,53.03,53.05,53.01,53.02,52896.0,52.3961,52.4159,52.3764,52.3862,52896.0
2025-01-31 15:20:00,53.03,53.04,52.99,53.04,62977.0,52.3961,52.406,52.3566,52.406,62977.0
2025-01-31 15:25:00,53.04,53.05,52.96,52.98,111270.0,52.406,52.4159,52.327,52.3467,111270.0
2025-01-31 15:30:00,52.99,53.04,52.96,53.03,176933.0,52.3566,52.406,52.327,52.3961,176933.0
2025-01-31 15:35:00,53.04,53.07,53.03,53.04,99238.0,52.406,52.4356,52.3961,52.406,99238.0
2025-01-31 15:40:00,53.05,53.08,53.04,53.07,196912.0,52.4159,52.4455,52.406,52.4356,196912.0
2025-01-31 15:45:00,53.07,53.12,53.06,53.11,104476.0,52.4356,52.485,52.4258,52.4752,104476.0
2025-01-31 15:50:00,53.11,53.14,53.0,53.01,430024.0,52.4752,52.5048,52.3665,52.3764,430024.0
2025-01-31 15:55:00,53.02,53.04,52.99,53.01,666423.0,52.3862,52.406,52.3566,52.3764,666423.0
2025-02-03 09:30:00,52.16,52.33,52.12,52.33,197138.0,51.5365,51.7045,51.497,51.7045,197138.0
2025-02-03 09:35:00,52.34,52.41,52.33,52.41,1877340.0,51.7144,51.7835,51.7045,51.7835,1877340.0
2025-02-03 09:40:00,52.41,52.48,52.36,52.46,112364.0,51.7835,51.8527,51.7341,51.8329,112364.0
2025-02-03 09:45:00,52.46,52.46,52.35,52.39,115673.0,51.8329,51.8329,51.7242,51.7638,115673.0
2025-02-03 09:50:00,52.4,52.41,52.34,52.36,62399.0,51.7736,51.7835,51.7144,51.7341,62399.0
2025-02-03 09:55:00,52.37,52.44,52.34,52.41,56568.0,51.744,51.8132,51.7144,51.7835,56568.0
2025-02-03 10:00:00,52.41,52.42,52.33,52.35,203345.0,51.7835,51.7934,51.7045,51.7242,203345.0
2025-02-03 10:05:00,52.34,52.43,52.33,52.42,237525.0,51.7144,51.8033,51.7045,51.7934,237525.0
2025-02-03 10:10:00,52.41,52.42,52.33,52.34,77835.0,51.7835,51.7934,51.7045,51.7144,77835.0
2025-02-03 10:15:00,52.35,52.36,52.31,52.32,186410.0,51.7242,51.7341,51.6847,51.6946,186410.0
2025-02-03 10:20:00,52.33,52.72,52.32,52.71,611480.0,51.7045,52.0898,51.6946,52.0799,611480.0
2025-02-03 10:25:00,52.72,52.8,52.63,52.77,299487.0,52.0898,52.1689,52.0009,52.1392,299487.0
2025-02-03 10:30:00,52.77,52.82,52.71,52.77,344277.0,52.1392,52.1886,52.0799,52.1392,344277.0
2025-02-03 10:35:00,52.77,52.83,52.73,52.75,99864.0,52.1392,52.1985,52.0997,52.1195,99864.0
2025-02-03 10:40:00,52.75,52.92,52.71,52.86,146059.0,52.1195,52.2874,52.0799,52.2281,146059.0
2025-02-03 10:45:00,52.85,52.88,52.79,52.81,121549.0,52.2183,52.2479,52.159,52.1787,121549.0
2025-02-03 10:50:00,52.82,52.88,52.82,52.85,249480.0,52.1886,52.2479,52.1886,52.2183,249480.0
2025-02-03 10:55:00,52.85,52.89,52.85,52.88,104817.0,52.2183,52.2578,52.2183,52.2479,104817.0
2025-02-03 11:00:00,52.87,52.93,52.75,52.87,548096.0,52.238,52.2973,52.1195,52.238,548096.0
2025-02-03 11:05:00,52.87,52.91,52.78,52.84,334066.0,52.238,52.2775,52.1491,52.2084,334066.0
2025-02-03 11:10:00,52.85,52.91,52.85,52.89,166628.0,52.2183,52.2775,52.2183,52.2578,166628.0
2025-02-03 11:15:00,52.9,52.93,52.87,52.91,113080.0,52.2677,52.2973,52.238,52.2775,113080.0
2025-02-03 11:20:00,52.91,52.93,52.89,52.91,65030.0,52.2775,52.2973,52.2578,52.2775,65030.0
2025-02-03 11:25:00,52.91,52.93,52.85,52.88,69557.0,52.2775,52.2973,52.2183,52.2479,69557.0
2025-02-03 11:30:00,52.89,52.91,52.84,52.9,69681.0,52.2578,52.2775,52.2084,52.2677,69681.0
2025-02-03 11:35:00,52.91,52.94,52.88,52.89,51376.0,52.2775,52.3072,52.2479,52.2578,51376.0
2025-02-03 11:40:00,52.9,52.91,52.83,52.88,64317.0,52.2677,52.2775,52.1985,52.2479,64317.0
2025-02-03 11:45:00,52.88,52.88,52.8,52.82,124102.0,52.2479,52.2479,52.1689,52.1886,124102.0
2025-02-03 11:50:00,52.82,52.88,52.8,52.86,138217.0,52.1886,52.2479,52.1689,52.2281,138217.0
2025-02-03 11:55:00,52.85,52.85,52.74,52.76,167910.0,52.2183,52.2183,52.1096,52.1293,167910.0
2025-02-03 12:00:00,52.75,52.79,52.74,52.76,62145.0,52.1195,52.159,52.1096,52.1293,62145.0
2025-02-03 12:05:00,52.77,52.79,52.72,52.78,63859.0,52.1392,52.159,52.0898,52.1491,63859.0
2025-02-03 12:10:00,52.78,52.79,52.74,52.77,32798.0,52.1491,52.159,52.1096,52.1392,32798.0
2025-02-03 12:15:00,52.76,52.76,52.73,52.76,61396.0,52.1293,52.1293,52.0997,52.1293,61396.0
2025-02-03 12:20:00,52.76,52.83,52.75,52.83,158901.0,52.1293,52.1985,52.1195,52.1985,158901.0
2025-02-03 12:25:00,52.84,52.85,52.78,52.79,81013.0,52.2084,52.2183,52.1491,52.159,81013.0
2025-02-03 12:30:00,52.78,52.79,52.74,52.74,53516.0,52.1491,52.159,52.1096,52.1096,53516.0
2025-02-03 12:35:00,52.74,52.76,52.72,52.73,59779.0,52.1096,52.1293,52.0898,52.0997,59779.0
2025-02-03 12:40:00,52.73,52.76,52.72,52.74,39213.0,52.0997,52.1293,52.0898,52.1096,39213.0
2025-02-03 12:45:00,52.74,52.75,52.72,52.75,33435.0,52.1096,52.1195,52.0898,52.1195,33435.0
2025-02-03 12:50:00,52.73,52.8,52.73,52.78,40278.0,52.0997,52.1689,52.0997,52.1491,40278.0
2025-02-03 12:55:00,52.79,52.8,52.6,52.69,1311378.0,52.159,52.1689,51.9713,52.0602,1311378.0
2025-02-03 13:00:00,52.68,52.74,52.63,52.73,270926.0,52.0503,52.1096,52.0009,52.0997,270926.0
2025-02-03 13:05:00,52.73,52.74,52.66,52.68,183655.0,52.0997,52.1096,52.0305,52.0503,183655.0
2025-02-03 13:10:00,52.69,52.76,52.67,52.73,125407.0,52.0602,52.1293,52.0404,52.0997,125407.0
2025-02-03 13:15:00,52.73,52.76,52.7,52.72,56322.0,52.0997,52.1293,52.0701,52.0898,56322.0
2025-02-03 13:20:00,52.72,52.74,52.68,52.7,63615.0,52.0898,52.1096,52.0503,52.0701,63615.0
2025-02-03 13:25:00,52.7,52.72,52.68,52.69,34485.0,52.0701,52.0898,52.0503,52.0602,34485.0
2025-02-03 13:30:00,52.69,52.73,52.67,52.72,30500.0,52.0602,52.0997,52.0404,52.0898,30500.0
2025-02-03 13:35:00,52.72,52.72,52.68,52.7,42774.0,52.0898,52.0898,52.0503,52.0701,42774.0
2025-02-03 13:40:00,52.7,52.71,52.66,52.69,58650.0,52.0701,52.0799,52.0305,52.0602,58650.0
2025-02-03 13:45:00,52.7,52.72,52.68,52.69,47130.0,52.0701,52.0898,52.0503,52.0602,47130.0
2025-02-03 13:50:00,52.7,52.73,52.69,52.71,23450.0,52.0701,52.0997,52.0602,52.0799,23450.0
2025-02-03 13:55:00,52.72,52.73,52.7,52.71,49826.0,52.0898,52.0997,52.0701,52.0799,49826.0
2025-02-03 14:00:00,52.7,52.73,52.69,52.73,101068.0,52.0701,52.0997,52.0602,52.0997,101068.0
2025-02-03 14:05:00,52.73,52.75,52.71,52.74,44118.0,52.0997,52.1195,52.0799,52.1096,44118.0
2025-02-03 14:10:00,52.73,52.79,52.73,52.79,78725.0,52.0997,52.159,52.0997,52.159,78725.0
2025-02-03 14:15:00,52.79,52.81,52.77,52.8,54571.0,52.159,52.1787,52.1392,52.1689,54571.0
2025-02-03 14:20:00,52.79,52.81,52.78,52.8,42405.0,52.159,52.1787,52.1491,52.1689,42405.0
2025-02-03 14:25:00,52.8,52.81,52.78,52.78,38377.0,52.1689,52.1787,52.1491,52.1491,38377.0
2025-02-03 14:30:00,52.78,52.81,52.77,52.78,51794.0,52.1491,52.1787,52.1392,52.1491,51794.0
2025-02-03 14:35:00,52.78,52.79,52.75,52.78,30641.0,52.1491,52.159,52.1195,52.1491,30641.0
2025-02-03 14:40:00,52.77,52.79,52.76,52.77,33324.0,52.1392,52.159,52.1293,52.1392,33324.0
2025-02-03 14:45:00,52.78,52.79,52.76,52.77,40119.0,52.1491,52.159,52.1293,52.1392,40119.0
2025-02-03 14:50:00,52.76,52.79,52.76,52.78,71888.0,52.1293,52.159,52.1293,52.1491,71888.0
2025-02-03 14:55:00,52.78,52.79,52.73,52.75,123904.0,52.1491,52.159,52.0997,52.1195,123904.0
2025-02-03 15:00:00,52.75,52.79,52.73,52.77,67810.0,52.1195,52.159,52.0997,52.1392,67810.0
2025-02-03 15:05:00,52.78,52.78,52.73,52.73,52536.0,52.1491,52.1491,52.0997,52.0997,52536.0
2025-02-03 15:10:00,52.74,52.76,52.73,52.75,56290.0,52.1096,52.1293,52.0997,52.1195,56290.0
2025-02-03 15:15:00,52.75,52.77,52.74,52.76,85408.0,52.1195,52.1392,52.1096,52.1293,85408.0
2025-02-03 15:20:00,52.76,52.77,52.74,52.76,118201.0,52.1293,52.1392,52.1096,52.1293,118201.0
2025-02-03 15:25:00,52.76,52.76,52.7,52.72,75312.0,52.1293,52.1293,52.0701,52.0898,75312.0
2025-02-03 15:30:00,52.72,52.73,52.71,52.71,110275.0,52.0898,52.0997,52.0799,52.0799,110275.0
2025-02-03 15:35:00,52.72,52.73,52.69,52.72,50316.0,52.0898,52.0997,52.0602,52.0898,50316.0
2025-02-03 15:40:00,52.72,52.72,52.68,52.7,112029.0,52.0898,52.0898,52.0503,52.0701,112029.0
2025-02-03 15:45:00,52.7,52.71,52.67,52.69,75446.0,52.0701,52.0799,52.0404,52.0602,75446.0
2025-02-03 15:50:00,52.7,52.71,52.68,52.69,85235.0,52.0701,52.0799,52.0503,52.0602,85235.0
2025-02-03 15:55:00,52.68,52.7,52.66,52.67,177620.0,52.0503,52.0701,52.0305,52.0404,177620.0
2025-02-04 09:30:00,53.1,53.29,53.1,53.26,179146.0,52.4653,52.653,52.4653,52.6234,179146.0
2025-02-04 09:35:00,53.27,53.27,53.2,53.22,110191.0,52.6332,52.6332,52.5641,52.5838,110191.0
2025-02-04 09:40:00,53.23,53.33,53.22,53.31,148156.0,52.5937,52.6925,52.5838,52.6728,148156.0
2025-02-04 09:45:00,53.31,53.35,53.3,53.31,84856.0,52.6728,52.7123,52.6629,52.6728,84856.0
2025-02-04 09:50:00,53.32,53.41,53.31,53.41,43229.0,52.6826,52.7716,52.6728,52.7716,43229.0
2025-02-04 09:55:00,53.41,53.44,53.39,53.41,109046.0,52.7716,52.8012,52.7518,52.7716,109046.0
2025-02-04 10:00:00,53.41,53.49,53.41,53.47,109564.0,52.7716,52.8506,52.7716,52.8309,109564.0
2025-02-04 10:05:00,53.47,53.49,53.44,53.45,80478.0,52.8309,52.8506,52.8012,52.8111,80478.0
2025-02-04 10:10:00,53.45,53.49,53.42,53.46,194348.0,52.8111,52.8506,52.7815,52.821,194348.0
2025-02-04 10:15:00,53.46,53.57,53.45,53.56,109617.0,52.821,52.9297,52.8111,52.9198,109617.0
2025-02-04 10:20:00,53.56,53.56,53.5,53.51,79873.0,52.9198,52.9198,52.8605,52.8704,79873.0
2025-02-04 10:25:00,53.52,53.57,53.5,53.57,34780.0,52.8803,52.9297,52.8605,52.9297,34780.0
2025-02-04 10:30:00,53.57,53.6,53.54,53.58,47892.0,52.9297,52.9593,52.9,52.9395,47892.0
2025-02-04 10:35:00,53.56,53.61,53.56,53.6,28928.0,52.9198,52.9692,52.9198,52.9593,28928.0
2025-02-04 10:40:00,53.59,53.61,53.58,53.59,8120.0,52.9494,52.9692,52.9395,52.9494,8120.0
2025-02-04 10:45:00,53.59,53.6,53.54,53.6,47536.0,52.9494,52.9593,52.9,52.9593,47536.0
2025-02-04 10:50:00,53.6,53.67,53.58,53.66,66094.0,52.9593,53.0285,52.9395,53.0186,66094.0
2025-02-04 10:55:00,53.65,53.66,53.6,53.64,176058.0,53.0087,53.0186,52.9593,52.9988,176058.0
2025-02-04 11:00:00,53.63,53.69,53.63,53.68,275271.0,52.9889,53.0482,52.9889,53.0383,275271.0
2025-02-04 11:05:00,53.69,53.7,53.68,53.7,32785.0,53.0482,53.0581,53.0383,53.0581,32785.0
2025-02-04 11:10:00,53.69,53.7,53.67,53.68,41793.0,53.0482,53.0581,53.0285,53.0383,41793.0
2025-02-04 11:15:00,53.67,53.71,53.67,53.7,66774.0,53.0285,53.068,53.0285,53.0581,66774.0
2025-02-04 11:20:00,53.69,53.7,53.64,53.66,35512.0,53.0482,53.0581,52.9988,53.0186,35512.0
2025-02-04 11:25:00,53.66,53.72,53.65,53.71,22981.0,53.0186,53.0779,53.0087,53.068,22981.0
2025-02-04 11:30:00,53.72,53.72,53.67,53.67,22829.0,53.0779,53.0779,53.0285,53.0285,22829.0
2025-02-04 11:35:00,53.68,53.69,53.67,53.67,23851.0,53.0383,53.0482,53.0285,53.0285,23851.0
2025-02-04 11:40:00,53.68,53.7,53.64,53.65,25606.0,53.0383,53.0581,52.9988,53.0087,25606.0
2025-02-04 11:45:00,53.66,53.67,53.65,53.66,23196.0,53.0186,53.0285,53.0087,53.0186,23196.0
2025-02-04 11:50:00,53.66,53.66,53.62,53.66,28548.0,53.0186,53.0186,52.9791,53.0186,28548.0
2025-02-04 11:55:00,53.65,53.67,53.63,53.66,24474.0,53.0087,53.0285,52.9889,53.0186,24474.0
2025-02-04 12:00:00,53.65,53.68,53.65,53.65,16161.0,53.0087,53.0383,53.0087,53.0087,16161.0
2025-02-04 12:05:00,53.66,53.68,53.64,53.64,24277.0,53.0186,53.0383,52.9988,52.9988,24277.0
2025-02-04 12:10:00,53.63,53.64,53.62,53.62,24201.0,52.9889,52.9988,52.9791,52.9791,24201.0
2025-02-04 12:15:00,53.62,53.63,53.52,53.54,482024.0,52.9791,52.9889,52.8803,52.9,482024.0
2025-02-04 12:20:00,53.54,53.56,53.51,53.55,59041.0,52.9,52.9198,52.8704,52.9099,59041.0
2025-02-04 12:25:00,53.55,53.55,53.5,53.5,246857.0,52.9099,52.9099,52.8605,52.8605,246857.0
2025-02-04 12:30:00,53.51,53.55,53.49,53.54,185837.0,52.8704,52.9099,52.8506,52.9,185837.0
2025-02-04 12:35:00,53.55,53.57,53.53,53.56,143998.0,52.9099,52.9297,52.8901,52.9198,143998.0
2025-02-04 12:40:00,53.56,53.56,53.54,53.55,30774.0,52.9198,52.9198,52.9,52.9099,30774.0
2025-02-04 12:45:00,53.55,53.58,53.54,53.58,36498.0,52.9099,52.9395,52.9,52.9395,36498.0
2025-02-04 12:50:00,53.58,53.59,53.56,53.57,13895.0,52.9395,52.9494,52.9198,52.9297,13895.0
2025-02-04 12:55:00,53.58,53.6,53.57,53.6,66208.0,52.9395,52.9593,52.9297,52.9593,66208.0
2025-02-04 13:00:00,53.59,53.6,53.57,53.58,29114.0,52.9494,52.9593,52.9297,52.9395,29114.0
2025-02-04 13:05:00,53.57,53.59,53.56,53.58,27879.0,52.9297,52.9494,52.9198,52.9395,27879.0
2025-02-04 13:10:00,53.59,53.61,53.58,53.61,49018.0,52.9494,52.9692,52.9395,52.9692,49018.0
2025-02-04 13:15:00,53.61,53.62,53.6,53.61,59980.0,52.9692,52.9791,52.9593,52.9692,59980.0
2025-02-04 13:20:00,53.61,53.64,53.61,53.64,51651.0,52.9692,52.9988,52.9692,52.9988,51651.0
2025-02-04 13:25:00,53.64,53.65,53.63,53.64,29699.0,52.9988,53.0087,52.9889,52.9988,29699.0
2025-02-04 13:30:00,53.63,53.64,53.61,53.62,28945.0,52.9889,52.9988,52.9692,52.9791,28945.0
2025-02-04 13:35:00,53.62,53.64,53.61,53.61,44062.0,52.9791,52.9988,52.9692,52.9692,44062.0
2025-02-04 13:40:00,53.62,53.64,53.6,53.63,23503.0,52.9791,52.9988,52.9593,52.9889,23503.0
2025-02-04 13:45:00,53.62,53.63,53.61,53.63,30307.0,52.9791,52.9889,52.9692,52.9889,30307.0
2025-02-04 13:50:00,53.62,53.63,53.6,53.6,31058.0,52.9791,52.9889,52.9593,52.9593,31058.0
2025-02-04 13:55:00,53.61,53.62,53.59,53.6,29200.0,52.9692,52.9791,52.9494,52.9593,29200.0
2025-02-04 14:00:00,53.6,53.61,53.58,53.61,213154.0,52.9593,52.9692,52.9395,52.9692,213154.0
2025-02-04 14:05:00,53.6,53.62,53.59,53.62,50810.0,52.9593,52.9791,52.9494,52.9791,50810.0
2025-02-04 14:10:00,53.61,53.63,53.6,53.61,29785.0,52.9692,52.9889,52.9593,52.9692,29785.0
2025-02-04 14:15:00,53.61,53.61,53.58,53.6,46392.0,52.9692,52.9692,52.9395,52.9593,46392.0
2025-02-04 14:20:00,53.6,53.62,53.59,53.62,28651.0,52.9593,52.9791,52.9494,52.9791,28651.0
2025-02-04 14:25:00,53.62,53.62,53.59,53.6,41123.0,52.9791,52.9791,52.9494,52.9593,41123.0
2025-02-04 14:30:00,53.59,53.61,53.59,53.61,41967.0,52.9494,52.9692,52.9494,52.9692,41967.0
2025-02-04 14:35:00,53.61,53.62,53.58,53.58,30944.0,52.9692,52.9791,52.9395,52.9395,30944.0
2025-02-04 14:40:00,53.58,53.58,53.55,53.58,33790.0,52.9395,52.9395,52.9099,52.9395,33790.0
2025-02-04 14:45:00,53.58,53.59,53.56,53.57,39251.0,52.9395,52.9494,52.9198,52.9297,39251.0
2025-02-04 14:50:00,53.56,53.58,53.56,53.56,26988.0,52.9198,52.9395,52.9198,52.9198,26988.0
2025-02-04 14:55:00,53.56,53.59,53.51,53.56,624563.0,52.9198,52.9494,52.8704,52.9198,624563.0
2025-02-04 15:00:00,53.56,53.57,53.51,53.55,76992.0,52.9198,52.9297,52.8704,52.9099,76992.0
2025-02-04 15:05:00,53.55,53.56,53.54,53.55,449200.0,52.9099,52.9198,52.9,52.9099,449200.0
2025-02-04 15:10:00,53.55,53.58,53.55,53.57,46376.0,52.9099,52.9395,52.9099,52.9297,46376.0
2025-02-04 15:15:00,53.57,53.57,53.54,53.55,41789.0,52.9297,52.9297,52.9,52.9099,41789.0
2025-02-04 15:20:00,53.55,53.56,53.51,53.52,79305.0,52.9099,52.9198,52.8704,52.8803,79305.0
2025-02-04 15:25:00,53.52,53.52,53.5,53.51,44859.0,52.8803,52.8803,52.8605,52.8704,44859.0
2025-02-04 15:30:00,53.5,53.55,53.5,53.55,77377.0,52.8605,52.9099,52.8605,52.9099,77377.0
2025-02-04 15:35:00,53.54,53.57,53.54,53.56,141953.0,52.9,52.9297,52.9,52.9198,141953.0
2025-02-04 15:40:00,53.56,53.57,53.55,53.56,77120.0,52.9198,52.9297,52.9099,52.9198,77120.0
2025-02-04 15:45:00,53.55,53.56,53.54,53.55,71585.0,52.9099,52.9198,52.9,52.9099,71585.0
2025-02-04 15:50:00,53.55,53.57,53.55,53.57,93288.0,52.9099,52.9297,52.9099,52.9297,93288.0
2025-02-04 15:55:00,53.57,53.57,53.53,53.55,423746.0,52.9297,52.9297,52.8901,52.9099,423746.0
2025-02-05 09:30:00,53.33,53.42,53.32,53.37,292541.0,52.6925,52.7815,52.6826,52.7321,292541.0
2025-02-05 09:35:00,53.37,53.44,53.35,53.44,129682.0,52.7321,52.8012,52.7123,52.8012,129682.0
2025-02-05 09:40:00,53.43,53.44,53.38,53.41,207212.0,52.7913,52.8012,52.7419,52.7716,207212.0
2025-02-05 09:45:00,53.4,53.45,53.4,53.43,199221.0,52.7617,52.8111,52.7617,52.7913,199221.0
2025-02-05 09:50:00,53.43,53.43,53.39,53.39,118460.0,52.7913,52.7913,52.7518,52.7518,118460.0
2025-02-05 09:55:00,53.4,53.43,53.38,53.43,76940.0,52.7617,52.7913,52.7419,52.7913,76940.0
2025-02-05 10:00:00,53.43,53.53,53.37,53.38,368591.0,52.7913,52.8901,52.7321,52.7419,368591.0
2025-02-05 10:05:00,53.38,53.41,53.35,53.39,123879.0,52.7419,52.7716,52.7123,52.7518,123879.0
2025-02-05 10:10:00,53.39,53.41,53.37,53.41,98049.0,52.7518,52.7716,52.7321,52.7716,98049.0
2025-02-05 10:15:00,53.41,53.42,53.39,53.41,86944.0,52.7716,52.7815,52.7518,52.7716,86944.0
2025-02-05 10:20:00,53.41,53.47,53.39,53.46,108724.0,52.7716,52.8309,52.7518,52.821,108724.0
2025-02-05 10:25:00,53.45,53.48,53.45,53.48,70589.0,52.8111,52.8407,52.8111,52.8407,70589.0
2025-02-05 10:30:00,53.48,53.5,53.45,53.49,144671.0,52.8407,52.8605,52.8111,52.8506,144671.0
2025-02-05 10:35:00,53.49,53.49,53.47,53.49,114611.0,52.8506,52.8506,52.8309,52.8506,114611.0
2025-02-05 10:40:00,53.48,53.5,53.46,53.5,55538.0,52.8407,52.8605,52.821,52.8605,55538.0
2025-02-05 10:45:00,53.5,53.5,53.44,53.47,57615.0,52.8605,52.8605,52.8012,52.8309,57615.0
2025-02-05 10:50:00,53.47,53.49,53.45,53.48,90405.0,52.8309,52.8506,52.8111,52.8407,90405.0
2025-02-05 10:55:00,53.48,53.5,53.45,53.5,59538.0,52.8407,52.8605,52.8111,52.8605,59538.0
2025-02-05 11:00:00,53.49,53.5,53.46,53.48,65365.0,52.8506,52.8605,52.821,52.8407,65365.0
2025-02-05 11:05:00,53.48,53.5,53.47,53.49,3144877.0,52.8407,52.8605,52.8309,52.8506,3144877.0
2025-02-05 11:10:00,53.5,53.5,53.45,53.46,250964.0,52.8605,52.8605,52.8111,52.821,250964.0
2025-02-05 11:15:00,53.46,53.46,53.41,53.43,1095444.0,52.821,52.821,52.7716,52.7913,1095444.0
2025-02-05 11:20:00,53.43,53.46,53.42,53.46,85369.0,52.7913,52.821,52.7815,52.821,85369.0
2025-02-05 11:25:00,53.46,53.49,53.44,53.48,122421.0,52.821,52.8506,52.8012,52.8407,122421.0
2025-02-05 11:30:00,53.48,53.5,53.47,53.5,81888.0,52.8407,52.8605,52.8309,52.8605,81888.0
2025-02-05 11:35:00,53.51,53.52,53.5,53.52,135135.0,52.8704,52.8803,52.8605,52.8803,135135.0
2025-02-05 11:40:00,53.52,53.53,53.48,53.48,841216.0,52.8803,52.8901,52.8407,52.8407,841216.0
2025-02-05 11:45:00,53.48,53.49,53.45,53.48,81153.0,52.8407,52.8506,52.8111,52.8407,81153.0
2025-02-05 11:50:00,53.48,53.5,53.47,53.49,78903.0,52.8407,52.8605,52.8309,52.8506,78903.0
2025-02-05 11:55:00,53.49,53.52,53.48,53.52,68142.0,52.8506,52.8803,52.8407,52.8803,68142.0
2025-02-05 12:00:00,53.52,53.56,53.51,53.56,65983.0,52.8803,52.9198,52.8704,52.9198,65983.0
2025-02-05 12:05:00,53.55,53.57,53.55,53.56,103662.0,52.9099,52.9297,52.9099,52.9198,103662.0
2025-02-05 12:10:00,53.55,53.56,53.54,53.55,55725.0,52.9099,52.9198,52.9,52.9099,55725.0
2025-02-05 12:15:00,53.55,53.55,53.51,53.52,74360.0,52.9099,52.9099,52.8704,52.8803,74360.0
2025-02-05 12:20:00,53.53,53.53,53.5,53.52,54761.0,52.8901,52.8901,52.8605,52.8803,54761.0
2025-02-05 12:25:00,53.52,53.52,53.5,53.51,51522.0,52.8803,52.8803,52.8605,52.8704,51522.0
2025-02-05 12:30:00,53.51,53.51,53.5,53.5,37057.0,52.8704,52.8704,52.8605,52.8605,37057.0
2025-02-05 12:35:00,53.51,53.52,53.5,53.52,96644.0,52.8704,52.8803,52.8605,52.8803,96644.0
2025-02-05 12:40:00,53.52,53.53,53.51,53.53,70555.0,52.8803,52.8901,52.8704,52.8901,70555.0
2025-02-05 12:45:00,53.53,53.55,53.52,53.54,37086.0,52.8901,52.9099,52.8803,52.9,37086.0
2025-02-05 12:50:00,53.55,53.55,53.52,53.55,75942.0,52.9099,52.9099,52.8803,52.9099,75942.0
2025-02-05 12:55:00,53.55,53.55,53.54,53.55,26977.0,52.9099,52.9099,52.9,52.9099,26977.0
2025-02-05 13:00:00,53.55,53.57,53.54,53.55,60359.0,52.9099,52.9297,52.9,52.9099,60359.0
2025-02-05 13:05:00,53.55,53.56,53.53,53.54,76734.0,52.9099,52.9198,52.8901,52.9,76734.0
2025-02-05 13:10:00,53.54,53.55,53.53,53.55,101169.0,52.9,52.9099,52.8901,52.9099,101169.0
2025-02-05 13:15:00,53.55,53.57,53.54,53.55,75976.0,52.9099,52.9297,52.9,52.9099,75976.0
2025-02-05 13:20:00,53.55,53.57,53.55,53.56,47857.0,52.9099,52.9297,52.9099,52.9198,47857.0
2025-02-05 13:25:00,53.56,53.57,53.55,53.57,84580.0,52.9198,52.9297,52.9099,52.9297,84580.0
2025-02-05 13:30:00,53.56,53.57,53.55,53.55,31396.0,52.9198,52.9297,52.9099,52.9099,31396.0
2025-02-05 13:35:00,53.56,53.58,53.55,53.57,66842.0,52.9198,52.9395,52.9099,52.9297,66842.0
2025-02-05 13:40:00,53.58,53.58,53.56,53.57,31526.0,52.9395,52.9395,52.9198,52.9297,31526.0
2025-02-05 13:45:00,53.56,53.56,53.54,53.55,63438.0,52.9198,52.9198,52.9,52.9099,63438.0
2025-02-05 13:50:00,53.55,53.56,53.53,53.53,36487.0,52.9099,52.9198,52.8901,52.8901,36487.0
2025-02-05 13:55:00,53.54,53.55,53.53,53.55,58869.0,52.9,52.9099,52.8901,52.9099,58869.0
2025-02-05 14:00:00,53.55,53.55,53.53,53.53,39474.0,52.9099,52.9099,52.8901,52.8901,39474.0
2025-02-05 14:05:00,53.54,53.56,53.53,53.55,38499.0,52.9,52.9198,52.8901,52.9099,38499.0
2025-02-05 14:10:00,53.55,53.56,53.54,53.56,44065.0,52.9099,52.9198,52.9,52.9198,44065.0
2025-02-05 14:15:00,53.55,53.56,53.55,53.55,47053.0,52.9099,52.9198,52.9099,52.9099,47053.0
2025-02-05 14:20:00,53.55,53.56,53.53,53.53,51114.0,52.9099,52.9198,52.8901,52.8901,51114.0
2025-02-05 14:25:00,53.54,53.54,53.52,53.53,33530.0,52.9,52.9,52.8803,52.8901,33530.0
2025-02-05 14:30:00,53.52,53.53,53.52,53.53,55418.0,52.8803,52.8901,52.8803,52.8901,55418.0
2025-02-05 14:35:00,53.52,53.53,53.52,53.53,55287.0,52.8803,52.8901,52.8803,52.8901,55287.0
2025-02-05 14:40:00,53.52,53.53,53.52,53.53,40839.0,52.8803,52.8901,52.8803,52.8901,40839.0
2025-02-05 14:45:00,53.52,53.53,53.5,53.51,90797.0,52.8803,52.8901,52.8605,52.8704,90797.0
2025-02-05 14:50:00,53.5,53.51,53.49,53.5,69104.0,52.8605,52.8704,52.8506,52.8605,69104.0
2025-02-05 14:55:00,53.5,53.5,53.48,53.48,111617.0,52.8605,52.8605,52.8407,52.8407,111617.0
2025-02-05 15:00:00,53.49,53.5,53.48,53.48,55630.0,52.8506,52.8605,52.8407,52.8407,55630.0
2025-02-05 15:05:00,53.48,53.49,53.47,53.48,57804.0,52.8407,52.8506,52.8309,52.8407,57804.0
2025-02-05 15:10:00,53.48,53.48,53.46,53.47,52984.0,52.8407,52.8407,52.821,52.8309,52984.0
2025-02-05 15:15:00,53.46,53.49,53.46,53.48,79095.0,52.821,52.8506,52.821,52.8407,79095.0
2025-02-05 15:20:00,53.48,53.5,53.48,53.48,56059.0,52.8407,52.8605,52.8407,52.8407,56059.0
2025-02-05 15:25:00,53.48,53.49,53.47,53.49,92079.0,52.8407,52.8506,52.8309,52.8506,92079.0
2025-02-05 15:30:00,53.49,53.49,53.47,53.48,138083.0,52.8506,52.8506,52.8309,52.8407,138083.0
2025-02-05 15:35:00,53.48,53.48,53.46,53.47,117294.0,52.8407,52.8407,52.821,52.8309,117294.0
2025-02-05 15:40:00,53.47,53.47,53.43,53.44,83485.0,52.8309,52.8309,52.7913,52.8012,83485.0
2025-02-05 15:45:00,53.43,53.44,53.42,53.43,49742.0,52.7913,52.8012,52.7815,52.7913,49742.0
2025-02-05 15:50:00,53.42,53.45,53.42,53.45,112724.0,52.7815,52.8111,52.7815,52.8111,112724.0
2025-02-05 15:55:00,53.45,53.47,53.45,53.45,555169.0,52.8111,52.8309,52.8111,52.8111,555169.0
2025-02-06 09:30:00,53.61,53.63,53.56,53.59,64035.0,52.9692,52.9889,52.9198,52.9494,64035.0
2025-02-06 09:35:00,53.59,53.62,53.56,53.59,32293.0,52.9494,52.9791,52.9198,52.9494,32293.0
2025-02-06 09:40:00,53.59,53.62,53.58,53.62,125963.0,52.9494,52.9791,52.9395,52.9791,125963.0
2025-02-06 09:45:00,53.62,53.62,53.56,53.6,90042.0,52.9791,52.9791,52.9198,52.9593,90042.0
2025-02-06 09:50:00,53.6,53.64,53.58,53.6,112509.0,52.9593,52.9988,52.9395,52.9593,112509.0
2025-02-06 09:55:00,53.6,53.6,53.53,53.55,114661.0,52.9593,52.9593,52.8901,52.9099,114661.0
2025-02-06 10:00:00,53.54,53.56,53.53,53.54,41624.0,52.9,52.9198,52.8901,52.9,41624.0
2025-02-06 10:05:00,53.54,53.6,53.54,53.59,65443.0,52.9,52.9593,52.9,52.9494,65443.0
2025-02-06 10:10:00,53.58,53.6,53.57,53.6,71037.0,52.9395,52.9593,52.9297,52.9593,71037.0
2025-02-06 10:15:00,53.6,53.61,53.58,53.59,72167.0,52.9593,52.9692,52.9395,52.9494,72167.0
2025-02-06 10:20:00,53.58,53.63,53.58,53.6,37597.0,52.9395,52.9889,52.9395,52.9593,37597.0
2025-02-06 10:25:00,53.6,53.64,53.59,53.63,52178.0,52.9593,52.9988,52.9494,52.9889,52178.0
2025-02-06 10:30:00,53.63,53.64,53.6,53.63,65530.0,52.9889,52.9988,52.9593,52.9889,65530.0
2025-02-06 10:35:00,53.64,53.67,53.59,53.6,183932.0,52.9988,53.0285,52.9494,52.9593,183932.0
2025-02-06 10:40:00,53.6,53.63,53.57,53.58,78886.0,52.9593,52.9889,52.9297,52.9395,78886.0
2025-02-06 10:45:00,53.57,53.61,53.56,53.61,43737.0,52.9297,52.9692,52.9198,52.9692,43737.0
2025-02-06 10:50:00,53.61,53.64,53.6,53.64,57163.0,52.9692,52.9988,52.9593,52.9988,57163.0
2025-02-06 10:55:00,53.64,53.64,53.59,53.6,30390.0,52.9988,52.9988,52.9494,52.9593,30390.0
2025-02-06 11:00:00,53.61,53.63,53.6,53.63,21018.0,52.9692,52.9889,52.9593,52.9889,21018.0
2025-02-06 11:05:00,53.63,53.65,53.62,53.65,67115.0,52.9889,53.0087,52.9791,53.0087,67115.0
2025-02-06 11:10:00,53.65,53.66,53.64,53.65,86093.0,53.0087,53.0186,52.9988,53.0087,86093.0
2025-02-06 11:15:00,53.65,53.67,53.64,53.66,42117.0,53.0087,53.0285,52.9988,53.0186,42117.0
2025-02-06 11:20:00,53.66,53.67,53.65,53.67,25984.0,53.0186,53.0285,53.0087,53.0285,25984.0
2025-02-06 11:25:00,53.66,53.67,53.65,53.66,33977.0,53.0186,53.0285,53.0087,53.0186,33977.0
2025-02-06 11:30:00,53.65,53.66,53.62,53.63,31898.0,53.0087,53.0186,52.9791,52.9889,31898.0
2025-02-06 11:35:00,53.63,53.63,53.6,53.62,59276.0,52.9889,52.9889,52.9593,52.9791,59276.0
2025-02-06 11:40:00,53.61,53.62,53.6,53.61,24277.0,52.9692,52.9791,52.9593,52.9692,24277.0
2025-02-06 11:45:00,53.61,53.61,53.58,53.59,45165.0,52.9692,52.9692,52.9395,52.9494,45165.0
2025-02-06 11:50:00,53.59,53.61,53.57,53.61,40318.0,52.9494,52.9692,52.9297,52.9692,40318.0
2025-02-06 11:55:00,53.61,53.61,53.58,53.59,40792.0,52.9692,52.9692,52.9395,52.9494,40792.0
2025-02-06 12:00:00,53.59,53.59,53.55,53.58,75837.0,52.9494,52.9494,52.9099,52.9395,75837.0
2025-02-06 12:05:00,53.58,53.59,53.57,53.59,76444.0,52.9395,52.9494,52.9297,52.9494,76444.0
2025-02-06 12:10:00,53.59,53.59,53.57,53.57,45951.0,52.9494,52.9494,52.9297,52.9297,45951.0
2025-02-06 12:15:00,53.58,53.6,53.57,53.59,60622.0,52.9395,52.9593,52.9297,52.9494,60622.0
2025-02-06 12:20:00,53.6,53.62,53.59,53.62,29940.0,52.9593,52.9791,52.9494,52.9791,29940.0
2025-02-06 12:25:00,53.62,53.62,53.61,53.62,33303.0,52.9791,52.9791,52.9692,52.9791,33303.0
2025-02-06 12:30:00,53.62,53.62,53.6,53.61,47767.0,52.9791,52.9791,52.9593,52.9692,47767.0
2025-02-06 12:35:00,53.6,53.63,53.6,53.63,57340.0,52.9593,52.9889,52.9593,52.9889,57340.0
2025-02-06 12:40:00,53.63,53.64,53.62,53.63,85041.0,52.9889,52.9988,52.9791,52.9889,85041.0
2025-02-06 12:45:00,53.63,53.65,53.62,53.65,59136.0,52.9889,53.0087,52.9791,53.0087,59136.0
2025-02-06 12:50:00,53.65,53.65,53.64,53.65,47453.0,53.0087,53.0087,52.9988,53.0087,47453.0
2025-02-06 12:55:00,53.65,53.65,53.63,53.64,43886.0,53.0087,53.0087,52.9889,52.9988,43886.0
2025-02-06 13:00:00,53.64,53.66,53.63,53.66,53479.0,52.9988,53.0186,52.9889,53.0186,53479.0
2025-02-06 13:05:00,53.66,53.67,53.61,53.62,179211.0,53.0186,53.0285,52.9692,52.9791,179211.0
2025-02-06 13:10:00,53.63,53.65,53.61,53.63,161637.0,52.9889,53.0087,52.9692,52.9889,161637.0
2025-02-06 13:15:00,53.63,53.66,53.62,53.65,176131.0,52.9889,53.0186,52.9791,53.0087,176131.0
2025-02-06 13:20:00,53.66,53.66,53.64,53.65,29416.0,53.0186,53.0186,52.9988,53.0087,29416.0
2025-02-06 13:25:00,53.65,53.67,53.64,53.66,48564.0,53.0087,53.0285,52.9988,53.0186,48564.0
2025-02-06 13:30:00,53.66,53.67,53.65,53.65,41668.0,53.0186,53.0285,53.0087,53.0087,41668.0
2025-02-06 13:35:00,53.66,53.67,53.65,53.66,61182.0,53.0186,53.0285,53.0087,53.0186,61182.0
2025-02-06 13:40:00,53.66,53.69,53.65,53.69,76946.0,53.0186,53.0482,53.0087,53.0482,76946.0
2025-02-06 13:45:00,53.69,53.69,53.67,53.68,42219.0,53.0482,53.0482,53.0285,53.0383,42219.0
2025-02-06 13:50:00,53.68,53.68,53.65,53.66,16654.0,53.0383,53.0383,53.0087,53.0186,16654.0
2025-02-06 13:55:00,53.66,53.66,53.64,53.66,70276.0,53.0186,53.0186,52.9988,53.0186,70276.0
2025-02-06 14:00:00,53.66,53.67,53.64,53.66,68509.0,53.0186,53.0285,52.9988,53.0186,68509.0
2025-02-06 14:05:00,53.66,53.66,53.64,53.66,46460.0,53.0186,53.0186,52.9988,53.0186,46460.0
2025-02-06 14:10:00,53.66,53.66,53.65,53.66,47595.0,53.0186,53.0186,53.0087,53.0186,47595.0
2025-02-06 14:15:00,53.66,53.66,53.63,53.64,59634.0,53.0186,53.0186,52.9889,52.9988,59634.0
2025-02-06 14:20:00,53.65,53.65,53.63,53.64,61306.0,53.0087,53.0087,52.9889,52.9988,61306.0
2025-02-06 14:25:00,53.65,53.65,53.61,53.62,60374.0,53.0087,53.0087,52.9692,52.9791,60374.0
2025-02-06 14:30:00,53.62,53.62,53.55,53.56,99752.0,52.9791,52.9791,52.9099,52.9198,99752.0
2025-02-06 14:35:00,53.57,53.59,53.55,53.58,62262.0,52.9297,52.9494,52.9099,52.9395,62262.0
2025-02-06 14:40:00,53.58,53.58,53.54,53.55,42654.0,52.9395,52.9395,52.9,52.9099,42654.0
2025-02-06 14:45:00,53.55,53.59,53.55,53.59,51406.0,52.9099,52.9494,52.9099,52.9494,51406.0
2025-02-06 14:50:00,53.59,53.6,53.58,53.59,61097.0,52.9494,52.9593,52.9395,52.9494,61097.0
2025-02-06 14:55:00,53.59,53.59,53.56,53.58,89266.0,52.9494,52.9494,52.9198,52.9395,89266.0
2025-02-06 15:00:00,53.57,53.58,53.56,53.58,100422.0,52.9297,52.9395,52.9198,52.9395,100422.0
2025-02-06 15:05:00,53.58,53.59,53.57,53.58,92183.0,52.9395,52.9494,52.9297,52.9395,92183.0
2025-02-06 15:10:00,53.59,53.59,53.58,53.59,150253.0,52.9494,52.9494,52.9395,52.9494,150253.0
2025-02-06 15:15:00,53.59,53.6,53.58,53.6,75889.0,52.9494,52.9593,52.9395,52.9593,75889.0
2025-02-06 15:20:00,53.6,53.61,53.59,53.61,81922.0,52.9593,52.9692,52.9494,52.9692,81922.0
2025-02-06 15:25:00,53.6,53.62,53.6,53.61,66940.0,52.9593,52.9791,52.9593,52.9692,66940.0
2025-02-06 15:30:00,53.61,53.63,53.6,53.63,63141.0,52.9692,52.9889,52.9593,52.9889,63141.0
2025-02-06 15:35:00,53.63,53.64,53.62,53.63,96706.0,52.9889,52.9988,52.9791,52.9889,96706.0
2025-02-06 15:40:00,53.64,53.64,53.62,53.64,89247.0,52.9988,52.9988,52.9791,52.9988,89247.0
2025-02-06 15:45:00,53.64,53.65,53.63,53.65,52514.0,52.9988,53.0087,52.9889,53.0087,52514.0
2025-02-06 15:50:00,53.65,53.68,53.65,53.68,93643.0,53.0087,53.0383,53.0087,53.0383,93643.0
2025-02-06 15:55:00,53.68,53.7,53.67,53.69,267314.0,53.0383,53.0581,53.0285,53.0482,267314.0
2025-02-07 09:30:00,54.18,54.2,54.09,54.16,69713.0,53.5324,53.5521,53.4434,53.5126,69713.0
2025-02-07 09:35:00,54.17,54.17,54.09,54.09,32096.0,53.5225,53.5225,53.4434,53.4434,32096.0
2025-02-07 09:40:00,54.1,54.14,54.07,54.14,30941.0,53.4533,53.4928,53.4237,53.4928,30941.0
2025-02-07 09:45:00,54.14,54.25,54.13,54.25,51477.0,53.4928,53.6015,53.483,53.6015,51477.0
2025-02-07 09:50:00,54.25,54.26,54.22,54.23,56451.0,53.6015,53.6114,53.5719,53.5818,56451.0
2025-02-07 09:55:00,54.23,54.24,54.19,54.21,79314.0,53.5818,53.5917,53.5422,53.562,79314.0
2025-02-07 10:00:00,54.2,54.2,54.06,54.08,151455.0,53.5521,53.5521,53.4138,53.4336,151455.0
2025-02-07 10:05:00,54.08,54.13,54.04,54.1,112545.0,53.4336,53.483,53.394,53.4533,112545.0
2025-02-07 10:10:00,54.1,54.11,53.98,54.01,73753.0,53.4533,53.4632,53.3348,53.3644,73753.0
2025-02-07 10:15:00,54.01,54.03,53.96,54.02,37380.0,53.3644,53.3842,53.315,53.3743,37380.0
2025-02-07 10:20:00,54.02,54.04,54.0,54.02,63961.0,53.3743,53.394,53.3545,53.3743,63961.0
2025-02-07 10:25:00,54.01,54.05,54.01,54.03,50805.0,53.3644,53.4039,53.3644,53.3842,50805.0
2025-02-07 10:30:00,54.02,54.07,54.0,54.05,29524.0,53.3743,53.4237,53.3545,53.4039,29524.0
2025-02-07 10:35:00,54.06,54.08,54.03,54.04,160595.0,53.4138,53.4336,53.3842,53.394,160595.0
2025-02-07 10:40:00,54.05,54.08,54.02,54.05,33457.0,53.4039,53.4336,53.3743,53.4039,33457.0
2025-02-07 10:45:00,54.05,54.09,54.04,54.08,30280.0,53.4039,53.4434,53.394,53.4336,30280.0
2025-02-07 10:50:00,54.09,54.12,53.76,53.82,514437.0,53.4434,53.4731,53.1174,53.1767,514437.0
2025-02-07 10:55:00,53.81,53.88,53.74,53.83,120018.0,53.1668,53.236,53.0976,53.1866,120018.0
2025-02-07 11:00:00,53.82,53.82,53.67,53.71,148040.0,53.1767,53.1767,53.0285,53.068,148040.0
2025-02-07 11:05:00,53.7,53.8,53.64,53.78,59477.0,53.0581,53.1569,52.9988,53.1371,59477.0
2025-02-07 11:10:00,53.78,53.78,53.69,53.7,50763.0,53.1371,53.1371,53.0482,53.0581,50763.0
2025-02-07 11:15:00,53.7,53.83,53.67,53.72,275386.0,53.0581,53.1866,53.0285,53.0779,275386.0
2025-02-07 11:20:00,53.72,53.8,53.69,53.7,79141.0,53.0779,53.1569,53.0482,53.0581,79141.0
2025-02-07 11:25:00,53.69,53.72,53.66,53.67,129186.0,53.0482,53.0779,53.0186,53.0285,129186.0
2025-02-07 11:30:00,53.68,53.75,53.68,53.74,74223.0,53.0383,53.1075,53.0383,53.0976,74223.0
2025-02-07 11:35:00,53.73,53.73,53.67,53.69,42871.0,53.0877,53.0877,53.0285,53.0482,42871.0
2025-02-07 11:40:00,53.69,53.73,53.66,53.66,41457.0,53.0482,53.0877,53.0186,53.0186,41457.0
2025-02-07 11:45:00,53.67,53.69,53.64,53.66,160230.0,53.0285,53.0482,52.9988,53.0186,160230.0
2025-02-07 11:50:00,53.66,53.68,53.63,53.65,158197.0,53.0186,53.0383,52.9889,53.0087,158197.0
2025-02-07 11:55:00,53.65,53.71,53.62,53.64,532780.0,53.0087,53.068,52.9791,52.9988,532780.0
2025-02-07 12:00:00,53.63,53.66,53.6,53.65,189668.0,52.9889,53.0186,52.9593,53.0087,189668.0
2025-02-07 12:05:00,53.64,53.8,53.61,53.74,312155.0,52.9988,53.1569,52.9692,53.0976,312155.0
2025-02-07 12:10:00,53.75,53.77,53.71,53.75,152292.0,53.1075,53.1273,53.068,53.1075,152292.0
2025-02-07 12:15:00,53.75,53.75,53.6,53.68,619991.0,53.1075,53.1075,52.9593,53.0383,619991.0
2025-02-07 12:20:00,53.67,53.8,53.62,53.68,761738.0,53.0285,53.1569,52.9791,53.0383,761738.0
2025-02-07 12:25:00,53.69,53.69,53.65,53.66,241380.0,53.0482,53.0482,53.0087,53.0186,241380.0
2025-02-07 12:30:00,53.66,53.67,53.63,53.66,179483.0,53.0186,53.0285,52.9889,53.0186,179483.0
2025-02-07 12:35:00,53.66,53.72,53.66,53.71,142540.0,53.0186,53.0779,53.0186,53.068,142540.0
2025-02-07 12:40:00,53.71,53.72,53.67,53.7,148992.0,53.068,53.0779,53.0285,53.0581,148992.0
2025-02-07 12:45:00,53.7,53.72,53.67,53.71,160887.0,53.0581,53.0779,53.0285,53.068,160887.0
2025-02-07 12:50:00,53.7,53.72,53.69,53.72,33203.0,53.0581,53.0779,53.0482,53.0779,33203.0
2025-02-07 12:55:00,53.72,53.73,53.71,53.72,46655.0,53.0779,53.0877,53.068,53.0779,46655.0
2025-02-07 13:00:00,53.71,53.75,53.7,53.75,69412.0,53.068,53.1075,53.0581,53.1075,69412.0
2025-02-07 13:05:00,53.75,53.78,53.74,53.77,201533.0,53.1075,53.1371,53.0976,53.1273,201533.0
2025-02-07 13:10:00,53.76,53.79,53.75,53.78,104794.0,53.1174,53.147,53.1075,53.1371,104794.0
2025-02-07 13:15:00,53.78,53.79,53.76,53.78,33251.0,53.1371,53.147,53.1174,53.1371,33251.0
2025-02-07 13:20:00,53.77,53.78,53.74,53.77,78620.0,53.1273,53.1371,53.0976,53.1273,78620.0
2025-02-07 13:25:00,53.77,53.78,53.76,53.76,73138.0,53.1273,53.1371,53.1174,53.1174,73138.0
2025-02-07 13:30:00,53.75,53.79,53.75,53.79,71466.0,53.1075,53.147,53.1075,53.147,71466.0
2025-02-07 13:35:00,53.79,53.8,53.78,53.79,26919.0,53.147,53.1569,53.1371,53.147,26919.0
2025-02-07 13:40:00,53.78,53.78,53.71,53.72,40285.0,53.1371,53.1371,53.068,53.0779,40285.0
2025-02-07 13:45:00,53.72,53.73,53.68,53.7,36589.0,53.0779,53.0877,53.0383,53.0581,36589.0
2025-02-07 13:50:00,53.7,53.7,53.64,53.66,70513.0,53.0581,53.0581,52.9988,53.0186,70513.0
2025-02-07 13:55:00,53.65,53.66,53.63,53.64,36791.0,53.0087,53.0186,52.9889,52.9988,36791.0
2025-02-07 14:00:00,53.64,53.65,53.62,53.64,28677.0,52.9988,53.0087,52.9791,52.9988,28677.0
2025-02-07 14:05:00,53.64,53.68,53.63,53.68,36286.0,52.9988,53.0383,52.9889,53.0383,36286.0
2025-02-07 14:10:00,53.67,53.68,53.64,53.65,33549.0,53.0285,53.0383,52.9988,53.0087,33549.0
2025-02-07 14:15:00,53.66,53.68,53.65,53.66,30899.0,53.0186,53.0383,53.0087,53.0186,30899.0
2025-02-07 14:20:00,53.66,53.67,53.64,53.66,74655.0,53.0186,53.0285,52.9988,53.0186,74655.0
2025-02-07 14:25:00,53.67,53.67,53.64,53.64,22795.0,53.0285,53.0285,52.9988,52.9988,22795.0
2025-02-07 14:30:00,53.64,53.67,53.63,53.66,51950.0,52.9988,53.0285,52.9889,53.0186,51950.0
2025-02-07 14:35:00,53.67,53.69,53.66,53.69,53587.0,53.0285,53.0482,53.0186,53.0482,53587.0
2025-02-07 14:40:00,53.69,53.71,53.67,53.69,116226.0,53.0482,53.068,53.0285,53.0482,116226.0
2025-02-07 14:45:00,53.69,53.7,53.66,53.69,27557.0,53.0482,53.0581,53.0186,53.0482,27557.0
2025-02-07 14:50:00,53.69,53.69,53.67,53.67,28579.0,53.0482,53.0482,53.0285,53.0285,28579.0
2025-02-07 14:55:00,53.68,53.69,53.67,53.67,31311.0,53.0383,53.0482,53.0285,53.0285,31311.0
2025-02-07 15:00:00,53.67,53.67,53.64,53.66,75895.0,53.0285,53.0285,52.9988,53.0186,75895.0
2025-02-07 15:05:00,53.66,53.66,53.63,53.63,68376.0,53.0186,53.0186,52.9889,52.9889,68376.0
2025-02-07 15:10:00,53.62,53.63,53.6,53.62,81250.0,52.9791,52.9889,52.9593,52.9791,81250.0
2025-02-07 15:15:00,53.62,53.62,53.59,53.62,83697.0,52.9791,52.9791,52.9494,52.9791,83697.0
2025-02-07 15:20:00,53.62,53.65,53.61,53.65,180088.0,52.9791,53.0087,52.9692,53.0087,180088.0
2025-02-07 15:25:00,53.65,53.65,53.61,53.62,66216.0,53.0087,53.0087,52.9692,52.9791,66216.0
2025-02-07 15:30:00,53.62,53.65,53.61,53.65,90228.0,52.9791,53.0087,52.9692,53.0087,90228.0
2025-02-07 15:35:00,53.65,53.65,53.62,53.63,96206.0,53.0087,53.0087,52.9791,52.9889,96206.0
2025-02-07 15:40:00,53.64,53.64,53.62,53.62,51764.0,52.9988,52.9988,52.9791,52.9791,51764.0
2025-02-07 15:45:00,53.63,53.66,53.62,53.65,165869.0,52.9889,53.0186,52.9791,53.0087,165869.0
2025-02-07 15:50:00,53.65,53.67,53.62,53.62,119432.0,53.0087,53.0285,52.9791,52.9791,119432.0
2025-02-07 15:55:00,53.62,53.64,53.6,53.62,151991.0,52.9791,52.9988,52.9593,52.9791,151991.0
2025-02-10 09:30:00,54.05,54.11,54.05,54.06,89443.0,53.4039,53.4632,53.4039,53.4138,89443.0
2025-02-10 09:35:00,54.05,54.1,54.04,54.08,724316.0,53.4039,53.4533,53.394,53.4336,724316.0
2025-02-10 09:40:00,54.07,54.07,54.01,54.05,21960.0,53.4237,53.4237,53.3644,53.4039,21960.0
2025-02-10 09:45:00,54.04,54.08,54.02,54.03,51187.0,53.394,53.4336,53.3743,53.3842,51187.0
2025-02-10 09:50:00,54.03,54.04,53.99,54.04,55752.0,53.3842,53.394,53.3446,53.394,55752.0
2025-02-10 09:55:00,54.05,54.07,54.03,54.07,35780.0,53.4039,53.4237,53.3842,53.4237,35780.0
2025-02-10 10:00:00,54.06,54.09,54.05,54.08,54867.0,53.4138,53.4434,53.4039,53.4336,54867.0
2025-02-10 10:05:00,54.09,54.11,54.08,54.11,90030.0,53.4434,53.4632,53.4336,53.4632,90030.0
2025-02-10 10:10:00,54.1,54.14,54.1,54.1,39264.0,53.4533,53.4928,53.4533,53.4533,39264.0
2025-02-10 10:15:00,54.09,54.13,54.08,54.13,109968.0,53.4434,53.483,53.4336,53.483,109968.0
2025-02-10 10:20:00,54.13,54.16,54.12,54.14,5256931.0,53.483,53.5126,53.4731,53.4928,5256931.0
2025-02-10 10:25:00,54.15,54.19,54.14,54.18,130532.0,53.5027,53.5422,53.4928,53.5324,130532.0
2025-02-10 10:30:00,54.18,54.19,54.16,54.16,63702.0,53.5324,53.5422,53.5126,53.5126,63702.0
2025-02-10 10:35:00,54.17,54.2,54.16,54.19,56194.0,53.5225,53.5521,53.5126,53.5422,56194.0
2025-02-10 10:40:00,54.2,54.2,54.16,54.17,39678.0,53.5521,53.5521,53.5126,53.5225,39678.0
2025-02-10 10:45:00,54.18,54.19,54.16,54.16,107539.0,53.5324,53.5422,53.5126,53.5126,107539.0
2025-02-10 10:50:00,54.16,54.2,54.16,54.19,65864.0,53.5126,53.5521,53.5126,53.5422,65864.0
2025-02-10 10:55:00,54.19,54.2,54.17,54.18,57127.0,53.5422,53.5521,53.5225,53.5324,57127.0
2025-02-10 11:00:00,54.19,54.2,54.17,54.18,63388.0,53.5422,53.5521,53.5225,53.5324,63388.0
2025-02-10 11:05:00,54.18,54.18,54.15,54.16,161325.0,53.5324,53.5324,53.5027,53.5126,161325.0
2025-02-10 11:10:00,54.16,54.18,54.14,54.15,41821.0,53.5126,53.5324,53.4928,53.5027,41821.0
2025-02-10 11:15:00,54.15,54.15,54.1,54.12,68543.0,53.5027,53.5027,53.4533,53.4731,68543.0
2025-02-10 11:20:00,54.11,54.14,54.11,54.12,22830.0,53.4632,53.4928,53.4632,53.4731,22830.0
2025-02-10 11:25:00,54.12,54.13,54.1,54.11,34520.0,53.4731,53.483,53.4533,53.4632,34520.0
2025-02-10 11:30:00,54.1,54.12,54.07,54.09,73081.0,53.4533,53.4731,53.4237,53.4434,73081.0
2025-02-10 11:35:00,54.09,54.12,54.09,54.12,16818.0,53.4434,53.4731,53.4434,53.4731,16818.0
2025-02-10 11:40:00,54.11,54.14,54.11,54.11,176645.0,53.4632,53.4928,53.4632,53.4632,176645.0
2025-02-10 11:45:00,54.12,54.12,54.09,54.11,34636.0,53.4731,53.4731,53.4434,53.4632,34636.0
2025-02-10 11:50:00,54.1,54.1,54.07,54.08,85116.0,53.4533,53.4533,53.4237,53.4336,85116.0
2025-02-10 11:55:00,54.08,54.1,54.07,54.09,35203.0,53.4336,53.4533,53.4237,53.4434,35203.0
2025-02-10 12:00:00,54.1,54.12,54.09,54.1,120695.0,53.4533,53.4731,53.4434,53.4533,120695.0
2025-02-10 12:05:00,54.09,54.11,54.08,54.11,61408.0,53.4434,53.4632,53.4336,53.4632,61408.0
2025-02-10 12:10:00,54.1,54.11,54.08,54.1,48601.0,53.4533,53.4632,53.4336,53.4533,48601.0
2025-02-10 12:15:00,54.09,54.1,54.06,54.07,34712.0,53.4434,53.4533,53.4138,53.4237,34712.0
2025-02-10 12:20:00,54.06,54.09,54.05,54.09,78622.0,53.4138,53.4434,53.4039,53.4434,78622.0
2025-02-10 12:25:00,54.1,54.1,54.07,54.08,156271.0,53.4533,53.4533,53.4237,53.4336,156271.0
2025-02-10 12:30:00,54.08,54.09,54.07,54.08,25974.0,53.4336,53.4434,53.4237,53.4336,25974.0
2025-02-10 12:35:00,54.08,54.09,54.07,54.09,17654.0,53.4336,53.4434,53.4237,53.4434,17654.0
2025-02-10 12:40:00,54.09,54.1,54.08,54.09,33965.0,53.4434,53.4533,53.4336,53.4434,33965.0
2025-02-10 12:45:00,54.09,54.1,54.07,54.09,67452.0,53.4434,53.4533,53.4237,53.4434,67452.0
2025-02-10 12:50:00,54.08,54.11,54.08,54.1,34928.0,53.4336,53.4632,53.4336,53.4533,34928.0
2025-02-10 12:55:00,54.1,54.12,54.1,54.12,143477.0,53.4533,53.4731,53.4533,53.4731,143477.0
2025-02-10 13:00:00,54.12,54.12,54.1,54.11,102436.0,53.4731,53.4731,53.4533,53.4632,102436.0
2025-02-10 13:05:00,54.12,54.12,54.1,54.11,61447.0,53.4731,53.4731,53.4533,53.4632,61447.0
2025-02-10 13:10:00,54.11,54.13,54.1,54.12,33241.0,53.4632,53.483,53.4533,53.4731,33241.0
2025-02-10 13:15:00,54.13,54.13,54.1,54.11,136582.0,53.483,53.483,53.4533,53.4632,136582.0
2025-02-10 13:20:00,54.11,54.12,54.1,54.11,252407.0,53.4632,53.4731,53.4533,53.4632,252407.0
2025-02-10 13:25:00,54.12,54.12,54.08,54.08,260896.0,53.4731,53.4731,53.4336,53.4336,260896.0
2025-02-10 13:30:00,54.09,54.11,54.08,54.11,38043.0,53.4434,53.4632,53.4336,53.4632,38043.0
2025-02-10 13:35:00,54.11,54.11,54.09,54.1,54169.0,53.4632,53.4632,53.4434,53.4533,54169.0
2025-02-10 13:40:00,54.1,54.12,54.08,54.11,66047.0,53.4533,53.4731,53.4336,53.4632,66047.0
2025-02-10 13:45:00,54.11,54.14,54.11,54.14,32156.0,53.4632,53.4928,53.4632,53.4928,32156.0
2025-02-10 13:50:00,54.13,54.14,54.12,54.14,31726.0,53.483,53.4928,53.4731,53.4928,31726.0
2025-02-10 13:55:00,54.14,54.15,54.13,54.14,22937.0,53.4928,53.5027,53.483,53.4928,22937.0
2025-02-10 14:00:00,54.14,54.14,54.12,54.13,62563.0,53.4928,53.4928,53.4731,53.483,62563.0
2025-02-10 14:05:00,54.13,54.14,54.12,54.14,45516.0,53.483,53.4928,53.4731,53.4928,45516.0
2025-02-10 14:10:00,54.14,54.16,54.14,54.15,48559.0,53.4928,53.5126,53.4928,53.5027,48559.0
2025-02-10 14:15:00,54.15,54.15,54.14,54.14,26784.0,53.5027,53.5027,53.4928,53.4928,26784.0
2025-02-10 14:20:00,54.15,54.16,54.14,54.16,21511.0,53.5027,53.5126,53.4928,53.5126,21511.0
2025-02-10 14:25:00,54.15,54.16,54.13,54.16,85938.0,53.5027,53.5126,53.483,53.5126,85938.0
2025-02-10 14:30:00,54.15,54.16,54.14,54.15,69584.0,53.5027,53.5126,53.4928,53.5027,69584.0
2025-02-10 14:35:00,54.14,54.15,54.14,54.15,41180.0,53.4928,53.5027,53.4928,53.5027,41180.0
2025-02-10 14:40:00,54.14,54.15,54.14,54.15,46083.0,53.4928,53.5027,53.4928,53.5027,46083.0
2025-02-10 14:45:00,54.15,54.15,54.13,54.14,24082.0,53.5027,53.5027,53.483,53.4928,24082.0
2025-02-10 14:50:00,54.15,54.16,54.14,54.16,18905.0,53.5027,53.5126,53.4928,53.5126,18905.0
2025-02-10 14:55:00,54.15,54.18,54.15,54.17,26646.0,53.5027,53.5324,53.5027,53.5225,26646.0
2025-02-10 15:00:00,54.18,54.18,54.15,54.18,168258.0,53.5324,53.5324,53.5027,53.5324,168258.0
2025-02-10 15:05:00,54.18,54.2,54.17,54.2,33833.0,53.5324,53.5521,53.5225,53.5521,33833.0
2025-02-10 15:10:00,54.19,54.2,54.18,54.2,66502.0,53.5422,53.5521,53.5324,53.5521,66502.0
2025-02-10 15:15:00,54.2,54.21,54.19,54.2,34886.0,53.5521,53.562,53.5422,53.5521,34886.0
2025-02-10 15:20:00,54.2,54.2,54.19,54.2,60741.0,53.5521,53.5521,53.5422,53.5521,60741.0
2025-02-10 15:25:00,54.2,54.2,54.17,54.18,42378.0,53.5521,53.5521,53.5225,53.5324,42378.0
2025-02-10 15:30:00,54.18,54.19,54.16,54.18,54735.0,53.5324,53.5422,53.5126,53.5324,54735.0
2025-02-10 15:35:00,54.17,54.18,54.16,54.18,35651.0,53.5225,53.5324,53.5126,53.5324,35651.0
2025-02-10 15:40:00,54.18,54.18,54.15,54.16,33935.0,53.5324,53.5324,53.5027,53.5126,33935.0
2025-02-10 15:45:00,54.16,54.19,54.15,54.18,50843.0,53.5126,53.5422,53.5027,53.5324,50843.0
2025-02-10 15:50:00,54.18,54.19,54.15,54.19,59806.0,53.5324,53.5422,53.5027,53.5422,59806.0
2025-02-10 15:55:00,54.19,54.23,54.18,54.22,307425.0,53.5422,53.5818,53.5324,53.5719,307425.0
2025-02-11 09:30:00,53.93,53.93,53.74,53.83,85465.0,53.2854,53.2854,53.0976,53.1866,85465.0
2025-02-11 09:35:00,53.84,53.89,53.83,53.87,20382.0,53.1964,53.2458,53.1866,53.2261,20382.0
2025-02-11 09:40:00,53.86,53.87,53.82,53.84,28183.0,53.2162,53.2261,53.1767,53.1964,28183.0
2025-02-11 09:45:00,53.85,53.87,53.82,53.87,340644.0,53.2063,53.2261,53.1767,53.2261,340644.0
2025-02-11 09:50:00,53.88,53.92,53.86,53.91,78823.0,53.236,53.2755,53.2162,53.2656,78823.0
2025-02-11 09:55:00,53.91,53.96,53.9,53.92,62237.0,53.2656,53.315,53.2557,53.2755,62237.0
2025-02-11 10:00:00,53.92,53.98,53.91,53.94,99485.0,53.2755,53.3348,53.2656,53.2952,99485.0
2025-02-11 10:05:00,53.95,53.97,53.92,53.94,73241.0,53.3051,53.3249,53.2755,53.2952,73241.0
2025-02-11 10:10:00,53.95,53.96,53.94,53.96,64838.0,53.3051,53.315,53.2952,53.315,64838.0
2025-02-11 10:15:00,53.96,53.98,53.93,53.95,69164.0,53.315,53.3348,53.2854,53.3051,69164.0
2025-02-11 10:20:00,53.95,54.0,53.94,53.99,121257.0,53.3051,53.3545,53.2952,53.3446,121257.0
2025-02-11 10:25:00,53.98,54.02,53.96,54.01,71242.0,53.3348,53.3743,53.315,53.3644,71242.0
2025-02-11 10:30:00,54.01,54.02,53.99,54.0,58122.0,53.3644,53.3743,53.3446,53.3545,58122.0
2025-02-11 10:35:00,53.99,54.04,53.99,54.03,85270.0,53.3446,53.394,53.3446,53.3842,85270.0
2025-02-11 10:40:00,54.03,54.07,54.02,54.07,202943.0,53.3842,53.4237,53.3743,53.4237,202943.0
2025-02-11 10:45:00,54.07,54.1,54.07,54.08,78043.0,53.4237,53.4533,53.4237,53.4336,78043.0
2025-02-11 10:50:00,54.08,54.09,54.05,54.07,150836.0,53.4336,53.4434,53.4039,53.4237,150836.0
2025-02-11 10:55:00,54.06,54.08,54.04,54.06,181342.0,53.4138,53.4336,53.394,53.4138,181342.0
2025-02-11 11:00:00,54.07,54.13,54.06,54.1,68812.0,53.4237,53.483,53.4138,53.4533,68812.0
2025-02-11 11:05:00,54.1,54.12,54.07,54.09,64087.0,53.4533,53.4731,53.4237,53.4434,64087.0
2025-02-11 11:10:00,54.09,54.11,54.07,54.11,62776.0,53.4434,53.4632,53.4237,53.4632,62776.0
2025-02-11 11:15:00,54.11,54.12,54.09,54.11,122817.0,53.4632,53.4731,53.4434,53.4632,122817.0
2025-02-11 11:20:00,54.11,54.12,54.09,54.11,21338.0,53.4632,53.4731,53.4434,53.4632,21338.0
2025-02-11 11:25:00,54.11,54.12,54.08,54.1,155799.0,53.4632,53.4731,53.4336,53.4533,155799.0
2025-02-11 11:30:00,54.1,54.1,54.07,54.08,269413.0,53.4533,53.4533,53.4237,53.4336,269413.0
2025-02-11 11:35:00,54.09,54.1,54.06,54.1,126862.0,53.4434,53.4533,53.4138,53.4533,126862.0
2025-02-11 11:40:00,54.1,54.11,54.09,54.11,38973.0,53.4533,53.4632,53.4434,53.4632,38973.0
2025-02-11 11:45:00,54.11,54.12,54.09,54.1,19423.0,53.4632,53.4731,53.4434,53.4533,19423.0
2025-02-11 11:50:00,54.1,54.1,54.06,54.06,189779.0,53.4533,53.4533,53.4138,53.4138,189779.0
2025-02-11 11:55:00,54.06,54.08,54.04,54.07,30648.0,53.4138,53.4336,53.394,53.4237,30648.0
2025-02-11 12:00:00,54.07,54.08,54.01,54.02,144463.0,53.4237,53.4336,53.3644,53.3743,144463.0
2025-02-11 12:05:00,54.02,54.05,54.0,54.03,126287.0,53.3743,53.4039,53.3545,53.3842,126287.0
2025-02-11 12:10:00,54.03,54.05,54.01,54.03,138947.0,53.3842,53.4039,53.3644,53.3842,138947.0
2025-02-11 12:15:00,54.02,54.05,54.01,54.05,116641.0,53.3743,53.4039,53.3644,53.4039,116641.0
2025-02-11 12:20:00,54.05,54.08,54.04,54.06,251988.0,53.4039,53.4336,53.394,53.4138,251988.0
2025-02-11 12:25:00,54.05,54.06,54.04,54.05,327640.0,53.4039,53.4138,53.394,53.4039,327640.0
2025-02-11 12:30:00,54.05,54.06,54.04,54.05,69593.0,53.4039,53.4138,53.394,53.4039,69593.0
2025-02-11 12:35:00,54.05,54.06,54.03,54.04,166535.0,53.4039,53.4138,53.3842,53.394,166535.0
2025-02-11 12:40:00,54.03,54.06,54.03,54.05,57271.0,53.3842,53.4138,53.3842,53.4039,57271.0
2025-02-11 12:45:00,54.05,54.05,54.02,54.03,177466.0,53.4039,53.4039,53.3743,53.3842,177466.0
2025-02-11 12:50:00,54.03,54.04,54.01,54.03,50982.0,53.3842,53.394,53.3644,53.3842,50982.0
2025-02-11 12:55:00,54.03,54.03,54.01,54.03,208649.0,53.3842,53.3842,53.3644,53.3842,208649.0
2025-02-11 13:00:00,54.03,54.05,54.02,54.04,405040.0,53.3842,53.4039,53.3743,53.394,405040.0
2025-02-11 13:05:00,54.03,54.04,54.02,54.03,81674.0,53.3842,53.394,53.3743,53.3842,81674.0
2025-02-11 13:10:00,54.03,54.04,54.0,54.02,69737.0,53.3842,53.394,53.3545,53.3743,69737.0
2025-02-11 13:15:00,54.02,54.04,54.01,54.04,28545.0,53.3743,53.394,53.3644,53.394,28545.0
2025-02-11 13:20:00,54.04,54.04,54.01,54.02,64258.0,53.394,53.394,53.3644,53.3743,64258.0
2025-02-11 13:25:00,54.02,54.04,54.01,54.03,27449.0,53.3743,53.394,53.3644,53.3842,27449.0
2025-02-11 13:30:00,54.03,54.06,54.03,54.04,34154.0,53.3842,53.4138,53.3842,53.394,34154.0
2025-02-11 13:35:00,54.05,54.08,54.05,54.07,37743.0,53.4039,53.4336,53.4039,53.4237,37743.0
2025-02-11 13:40:00,54.07,54.07,54.04,54.05,34772.0,53.4237,53.4237,53.394,53.4039,34772.0
2025-02-11 13:45:00,54.05,54.06,54.04,54.05,150177.0,53.4039,53.4138,53.394,53.4039,150177.0
2025-02-11 13:50:00,54.05,54.05,54.03,54.04,46426.0,53.4039,53.4039,53.3842,53.394,46426.0
2025-02-11 13:55:00,54.03,54.04,54.02,54.02,159006.0,53.3842,53.394,53.3743,53.3743,159006.0
2025-02-11 14:00:00,54.03,54.03,54.01,54.02,79535.0,53.3842,53.3842,53.3644,53.3743,79535.0
2025-02-11 14:05:00,54.03,54.03,54.0,54.02,33244.0,53.3842,53.3842,53.3545,53.3743,33244.0
2025-02-11 14:10:00,54.02,54.02,54.0,54.01,104075.0,53.3743,53.3743,53.3545,53.3644,104075.0
2025-02-11 14:15:00,54.01,54.01,54.0,54.0,223596.0,53.3644,53.3644,53.3545,53.3545,223596.0
2025-02-11 14:20:00,54.01,54.01,54.0,54.01,303120.0,53.3644,53.3644,53.3545,53.3644,303120.0
2025-02-11 14:25:00,54.01,54.02,54.0,54.0,350209.0,53.3644,53.3743,53.3545,53.3545,350209.0
2025-02-11 14:30:00,54.0,54.01,53.99,54.01,46802.0,53.3545,53.3644,53.3446,53.3644,46802.0
2025-02-11 14:35:00,54.01,54.04,54.0,54.04,247865.0,53.3644,53.394,53.3545,53.394,247865.0
2025-02-11 14:40:00,54.04,54.09,54.04,54.06,242742.0,53.394,53.4434,53.394,53.4138,242742.0
2025-02-11 14:45:00,54.07,54.07,54.04,54.04,31175.0,53.4237,53.4237,53.394,53.394,31175.0
2025-02-11 14:50:00,54.04,54.07,54.04,54.05,62286.0,53.394,53.4237,53.394,53.4039,62286.0
2025-02-11 14:55:00,54.05,54.06,54.03,54.03,37741.0,53.4039,53.4138,53.3842,53.3842,37741.0
2025-02-11 15:00:00,54.04,54.06,54.03,54.06,70633.0,53.394,53.4138,53.3842,53.4138,70633.0
2025-02-11 15:05:00,54.05,54.06,54.03,54.03,45384.0,53.4039,53.4138,53.3842,53.3842,45384.0
2025-02-11 15:10:00,54.04,54.04,54.02,54.03,41086.0,53.394,53.394,53.3743,53.3842,41086.0
2025-02-11 15:15:00,54.04,54.04,54.01,54.01,28117.0,53.394,53.394,53.3644,53.3644,28117.0
2025-02-11 15:20:00,54.02,54.02,54.01,54.02,50406.0,53.3743,53.3743,53.3644,53.3743,50406.0
2025-02-11 15:25:00,54.01,54.01,54.0,54.01,40815.0,53.3644,53.3644,53.3545,53.3644,40815.0
2025-02-11 15:30:00,54.01,54.02,54.0,54.01,45180.0,53.3644,53.3743,53.3545,53.3644,45180.0
2025-02-11 15:35:00,54.01,54.01,53.98,53.98,33873.0,53.3644,53.3644,53.3348,53.3348,33873.0
2025-02-11 15:40:00,53.98,53.99,53.97,53.98,30288.0,53.3348,53.3446,53.3249,53.3348,30288.0
2025-02-11 15:45:00,53.98,53.98,53.97,53.98,27129.0,53.3348,53.3348,53.3249,53.3348,27129.0
2025-02-11 15:50:00,53.98,54.01,53.97,54.01,67814.0,53.3348,53.3644,53.3249,53.3644,67814.0
2025-02-11 15:55:00,54.01,54.01,53.98,53.99,133186.0,53.3644,53.3644,53.3348,53.3446,133186.0
2025-02-12 09:30:00,53.81,53.91,53.75,53.91,103536.0,53.1668,53.2656,53.1075,53.2656,103536.0
2025-02-12 09:35:00,53.91,53.98,53.91,53.94,83834.0,53.2656,53.3348,53.2656,53.2952,83834.0
2025-02-12 09:40:00,53.95,53.96,53.91,53.91,36587.0,53.3051,53.315,53.2656,53.2656,36587.0
2025-02-12 09:45:00,53.91,53.93,53.87,53.93,53530.0,53.2656,53.2854,53.2261,53.2854,53530.0
2025-02-12 09:50:00,53.92,53.92,53.88,53.9,32338.0,53.2755,53.2755,53.236,53.2557,32338.0
2025-02-12 09:55:00,53.9,53.93,53.89,53.93,31904.0,53.2557,53.2854,53.2458,53.2854,31904.0
2025-02-12 10:00:00,53.93,53.94,53.87,53.89,40908.0,53.2854,53.2952,53.2261,53.2458,40908.0
2025-02-12 10:05:00,53.89,53.92,53.86,53.88,20595.0,53.2458,53.2755,53.2162,53.236,20595.0
2025-02-12 10:10:00,53.88,53.89,53.81,53.81,35157.0,53.236,53.2458,53.1668,53.1668,35157.0
2025-02-12 10:15:00,53.81,53.9,53.8,53.89,110691.0,53.1668,53.2557,53.1569,53.2458,110691.0
2025-02-12 10:20:00,53.89,53.98,53.88,53.96,183440.0,53.2458,53.3348,53.236,53.315,183440.0
2025-02-12 10:25:00,53.96,53.99,53.95,53.97,54054.0,53.315,53.3446,53.3051,53.3249,54054.0
2025-02-12 10:30:00,53.96,54.03,53.96,54.0,97853.0,53.315,53.3842,53.315,53.3545,97853.0
2025-02-12 10:35:00,54.01,54.1,53.99,54.06,441358.0,53.3644,53.4533,53.3446,53.4138,441358.0
2025-02-12 10:40:00,54.06,54.1,54.04,54.1,28496.0,53.4138,53.4533,53.394,53.4533,28496.0
2025-02-12 10:45:00,54.11,54.11,54.06,54.07,26502.0,53.4632,53.4632,53.4138,53.4237,26502.0
2025-02-12 10:50:00,54.08,54.12,54.07,54.11,20487.0,53.4336,53.4731,53.4237,53.4632,20487.0
2025-02-12 10:55:00,54.1,54.14,54.08,54.13,24810.0,53.4533,53.4928,53.4336,53.483,24810.0
2025-02-12 11:00:00,54.14,54.14,54.09,54.11,85114.0,53.4928,53.4928,53.4434,53.4632,85114.0
2025-02-12 11:05:00,54.1,54.12,54.08,54.09,43187.0,53.4533,53.4731,53.4336,53.4434,43187.0
2025-02-12 11:10:00,54.09,54.1,54.04,54.05,54718.0,53.4434,53.4533,53.394,53.4039,54718.0
2025-02-12 11:15:00,54.05,54.06,54.01,54.02,30966.0,53.4039,53.4138,53.3644,53.3743,30966.0
2025-02-12 11:20:00,54.01,54.03,54.0,54.0,26671.0,53.3644,53.3842,53.3545,53.3545,26671.0
2025-02-12 11:25:00,54.01,54.05,54.0,54.04,27458.0,53.3644,53.4039,53.3545,53.394,27458.0
2025-02-12 11:30:00,54.04,54.06,54.02,54.05,85918.0,53.394,53.4138,53.3743,53.4039,85918.0
2025-02-12 11:35:00,54.05,54.08,54.04,54.05,36100.0,53.4039,53.4336,53.394,53.4039,36100.0
2025-02-12 11:40:00,54.06,54.11,54.04,54.1,114225.0,53.4138,53.4632,53.394,53.4533,114225.0
2025-02-12 11:45:00,54.1,54.1,54.07,54.1,13059.0,53.4533,53.4533,53.4237,53.4533,13059.0
2025-02-12 11:50:00,54.09,54.14,54.08,54.12,107629.0,53.4434,53.4928,53.4336,53.4731,107629.0
2025-02-12 11:55:00,54.13,54.15,54.11,54.15,728685.0,53.483,53.5027,53.4632,53.5027,728685.0
2025-02-12 12:00:00,54.14,54.19,54.13,54.19,184789.0,53.4928,53.5422,53.483,53.5422,184789.0
2025-02-12 12:05:00,54.19,54.2,54.17,54.19,30534.0,53.5422,53.5521,53.5225,53.5422,30534.0
2025-02-12 12:10:00,54.2,54.28,54.19,54.28,127884.0,53.5521,53.6312,53.5422,53.6312,127884.0
2025-02-12 12:15:00,54.28,54.31,54.27,54.29,51398.0,53.6312,53.6608,53.6213,53.6411,51398.0
2025-02-12 12:20:00,54.29,54.34,54.28,54.32,61970.0,53.6411,53.6905,53.6312,53.6707,61970.0
2025-02-12 12:25:00,54.32,54.32,54.29,54.32,33051.0,53.6707,53.6707,53.6411,53.6707,33051.0
2025-02-12 12:30:00,54.31,54.33,54.28,54.3,37837.0,53.6608,53.6806,53.6312,53.6509,37837.0
2025-02-12 12:35:00,54.31,54.34,54.3,54.32,32273.0,53.6608,53.6905,53.6509,53.6707,32273.0
2025-02-12 12:40:00,54.31,54.32,54.27,54.29,37036.0,53.6608,53.6707,53.6213,53.6411,37036.0
2025-02-12 12:45:00,54.29,54.36,54.28,54.35,18176.0,53.6411,53.7102,53.6312,53.7003,18176.0
2025-02-12 12:50:00,54.35,54.37,54.35,54.37,17125.0,53.7003,53.7201,53.7003,53.7201,17125.0
2025-02-12 12:55:00,54.36,54.38,54.36,54.38,38100.0,53.7102,53.73,53.7102,53.73,38100.0
2025-02-12 13:00:00,54.38,54.41,54.35,54.36,26513.0,53.73,53.7596,53.7003,53.7102,26513.0
2025-02-12 13:05:00,54.37,54.37,54.34,54.36,33532.0,53.7201,53.7201,53.6905,53.7102,33532.0
2025-02-12 13:10:00,54.36,54.38,54.35,54.38,37053.0,53.7102,53.73,53.7003,53.73,37053.0
2025-02-12 13:15:00,54.37,54.39,54.37,54.38,112844.0,53.7201,53.7399,53.7201,53.73,112844.0
2025-02-12 13:20:00,54.38,54.39,54.37,54.38,16637.0,53.73,53.7399,53.7201,53.73,16637.0
2025-02-12 13:25:00,54.38,54.4,54.31,54.34,232852.0,53.73,53.7497,53.6608,53.6905,232852.0
2025-02-12 13:30:00,54.33,54.36,54.32,54.35,77271.0,53.6806,53.7102,53.6707,53.7003,77271.0
2025-02-12 13:35:00,54.34,54.35,54.32,54.33,26703.0,53.6905,53.7003,53.6707,53.6806,26703.0
2025-02-12 13:40:00,54.32,54.33,54.27,54.28,16391.0,53.6707,53.6806,53.6213,53.6312,16391.0
2025-02-12 13:45:00,54.28,54.3,54.27,54.28,30485.0,53.6312,53.6509,53.6213,53.6312,30485.0
2025-02-12 13:50:00,54.27,54.29,54.25,54.28,19729.0,53.6213,53.6411,53.6015,53.6312,19729.0
2025-02-12 13:55:00,54.27,54.28,54.24,54.25,29652.0,53.6213,53.6312,53.5917,53.6015,29652.0
2025-02-12 14:00:00,54.25,54.26,54.23,54.24,38234.0,53.6015,53.6114,53.5818,53.5917,38234.0
2025-02-12 14:05:00,54.23,54.23,54.2,54.23,35657.0,53.5818,53.5818,53.5521,53.5818,35657.0
2025-02-12 14:10:00,54.23,54.23,54.2,54.21,165763.0,53.5818,53.5818,53.5521,53.562,165763.0
2025-02-12 14:15:00,54.22,54.22,54.2,54.21,46798.0,53.5719,53.5719,53.5521,53.562,46798.0
2025-02-12 14:20:00,54.21,54.23,54.2,54.21,51332.0,53.562,53.5818,53.5521,53.562,51332.0
2025-02-12 14:25:00,54.22,54.24,54.2,54.22,60857.0,53.5719,53.5917,53.5521,53.5719,60857.0
2025-02-12 14:30:00,54.23,54.24,54.22,54.23,36882.0,53.5818,53.5917,53.5719,53.5818,36882.0
2025-02-12 14:35:00,54.23,54.25,54.22,54.23,42113.0,53.5818,53.6015,53.5719,53.5818,42113.0
2025-02-12 14:40:00,54.23,54.25,54.22,54.25,10312.0,53.5818,53.6015,53.5719,53.6015,10312.0
2025-02-12 14:45:00,54.24,54.27,54.24,54.27,160107.0,53.5917,53.6213,53.5917,53.6213,160107.0
2025-02-12 14:50:00,54.26,54.27,54.24,54.26,33164.0,53.6114,53.6213,53.5917,53.6114,33164.0
2025-02-12 14:55:00,54.25,54.27,54.24,54.25,30313.0,53.6015,53.6213,53.5917,53.6015,30313.0
2025-02-12 15:00:00,54.25,54.26,54.24,54.25,19995.0,53.6015,53.6114,53.5917,53.6015,19995.0
2025-02-12 15:05:00,54.26,54.27,54.25,54.27,135613.0,53.6114,53.6213,53.6015,53.6213,135613.0
2025-02-12 15:10:00,54.27,54.28,54.26,54.28,59259.0,53.6213,53.6312,53.6114,53.6312,59259.0
2025-02-12 15:15:00,54.27,54.28,54.26,54.27,412249.0,53.6213,53.6312,53.6114,53.6213,412249.0
2025-02-12 15:20:00,54.27,54.28,54.27,54.28,108594.0,53.6213,53.6312,53.6213,53.6312,108594.0
2025-02-12 15:25:00,54.28,54.29,54.27,54.28,123776.0,53.6312,53.6411,53.6213,53.6312,123776.0
2025-02-12 15:30:00,54.28,54.29,54.27,54.29,165304.0,53.6312,53.6411,53.6213,53.6411,165304.0
2025-02-12 15:35:00,54.29,54.29,54.28,54.28,137351.0,53.6411,53.6411,53.6312,53.6312,137351.0
2025-02-12 15:40:00,54.28,54.3,54.28,54.29,200734.0,53.6312,53.6509,53.6312,53.6411,200734.0
2025-02-12 15:45:00,54.29,54.3,54.26,54.28,170662.0,53.6411,53.6509,53.6114,53.6312,170662.0
2025-02-12 15:50:00,54.28,54.29,54.25,54.26,156544.0,53.6312,53.6411,53.6015,53.6114,156544.0
2025-02-12 15:55:00,54.26,54.27,54.23,54.25,1059872.0,53.6114,53.6213,53.5818,53.6015,1059872.0
2025-02-13 09:30:00,53.94,54.04,53.9,54.04,106254.0,53.2952,53.394,53.2557,53.394,106254.0
2025-02-13 09:35:00,54.04,54.05,53.97,53.98,64960.0,53.394,53.4039,53.3249,53.3348,64960.0
2025-02-13 09:40:00,53.98,54.04,53.97,54.02,30063.0,53.3348,53.394,53.3249,53.3743,30063.0
2025-02-13 09:45:00,54.01,54.04,53.97,54.04,55301.0,53.3644,53.394,53.3249,53.394,55301.0
2025-02-13 09:50:00,54.04,54.11,54.04,54.1,92957.0,53.394,53.4632,53.394,53.4533,92957.0
2025-02-13 09:55:00,54.09,54.1,54.05,54.09,43831.0,53.4434,53.4533,53.4039,53.4434,43831.0
2025-02-13 10:00:00,54.09,54.18,54.09,54.13,208879.0,53.4434,53.5324,53.4434,53.483,208879.0
2025-02-13 10:05:00,54.12,54.17,54.09,54.16,49204.0,53.4731,53.5225,53.4434,53.5126,49204.0
2025-02-13 10:10:00,54.15,54.23,54.15,54.22,123157.0,53.5027,53.5818,53.5027,53.5719,123157.0
2025-02-13 10:15:00,54.23,54.29,54.23,54.25,82732.0,53.5818,53.6411,53.5818,53.6015,82732.0
2025-02-13 10:20:00,54.24,54.27,54.21,54.26,95977.0,53.5917,53.6213,53.562,53.6114,95977.0
2025-02-13 10:25:00,54.25,54.27,54.23,54.25,74415.0,53.6015,53.6213,53.5818,53.6015,74415.0
2025-02-13 10:30:00,54.26,54.28,54.24,54.28,36413.0,53.6114,53.6312,53.5917,53.6312,36413.0
2025-02-13 10:35:00,54.28,54.3,54.25,54.29,121396.0,53.6312,53.6509,53.6015,53.6411,121396.0
2025-02-13 10:40:00,54.29,54.32,54.27,54.3,81448.0,53.6411,53.6707,53.6213,53.6509,81448.0
2025-02-13 10:45:00,54.3,54.36,54.29,54.36,103608.0,53.6509,53.7102,53.6411,53.7102,103608.0
2025-02-13 10:50:00,54.36,54.36,54.33,54.36,82642.0,53.7102,53.7102,53.6806,53.7102,82642.0
2025-02-13 10:55:00,54.36,54.39,54.35,54.38,124279.0,53.7102,53.7399,53.7003,53.73,124279.0
2025-02-13 11:00:00,54.38,54.43,54.37,54.42,55298.0,53.73,53.7794,53.7201,53.7695,55298.0
2025-02-13 11:05:00,54.42,54.43,54.39,54.4,44319.0,53.7695,53.7794,53.7399,53.7497,44319.0
2025-02-13 11:10:00,54.4,54.43,54.39,54.42,54297.0,53.7497,53.7794,53.7399,53.7695,54297.0
2025-02-13 11:15:00,54.42,54.44,54.41,54.43,59664.0,53.7695,53.7893,53.7596,53.7794,59664.0
2025-02-13 11:20:00,54.44,54.46,54.42,54.46,54864.0,53.7893,53.809,53.7695,53.809,54864.0
2025-02-13 11:25:00,54.46,54.48,54.44,54.48,95942.0,53.809,53.8288,53.7893,53.8288,95942.0
2025-02-13 11:30:00,54.47,54.48,54.42,54.46,28391.0,53.8189,53.8288,53.7695,53.809,28391.0
2025-02-13 11:35:00,54.47,54.49,54.44,54.45,34345.0,53.8189,53.8387,53.7893,53.7991,34345.0
2025-02-13 11:40:00,54.45,54.45,54.41,54.44,42283.0,53.7991,53.7991,53.7596,53.7893,42283.0
2025-02-13 11:45:00,54.43,54.44,54.39,54.41,24156.0,53.7794,53.7893,53.7399,53.7596,24156.0
2025-02-13 11:50:00,54.41,54.43,54.39,54.4,57629.0,53.7596,53.7794,53.7399,53.7497,57629.0
2025-02-13 11:55:00,54.4,54.41,54.37,54.39,171253.0,53.7497,53.7596,53.7201,53.7399,171253.0
2025-02-13 12:00:00,54.39,54.39,54.34,54.37,56903.0,53.7399,53.7399,53.6905,53.7201,56903.0
2025-02-13 12:05:00,54.37,54.39,54.36,54.38,30887.0,53.7201,53.7399,53.7102,53.73,30887.0
2025-02-13 12:10:00,54.38,54.38,54.36,54.38,52767.0,53.73,53.73,53.7102,53.73,52767.0
2025-02-13 12:15:00,54.38,54.38,54.35,54.36,30474.0,53.73,53.73,53.7003,53.7102,30474.0
2025-02-13 12:20:00,54.35,54.38,54.35,54.36,35339.0,53.7003,53.73,53.7003,53.7102,35339.0
2025-02-13 12:25:00,54.36,54.38,54.35,54.37,22474.0,53.7102,53.73,53.7003,53.7201,22474.0
2025-02-13 12:30:00,54.37,54.38,54.35,54.38,37784.0,53.7201,53.73,53.7003,53.73,37784.0
2025-02-13 12:35:00,54.37,54.4,54.37,54.39,26242.0,53.7201,53.7497,53.7201,53.7399,26242.0
2025-02-13 12:40:00,54.39,54.39,54.37,54.37,228326.0,53.7399,53.7399,53.7201,53.7201,228326.0
2025-02-13 12:45:00,54.38,54.39,54.37,54.39,79425.0,53.73,53.7399,53.7201,53.7399,79425.0
2025-02-13 12:50:00,54.39,54.39,54.34,54.35,54793.0,53.7399,53.7399,53.6905,53.7003,54793.0
2025-02-13 12:55:00,54.35,54.37,54.31,54.34,261468.0,53.7003,53.7201,53.6608,53.6905,261468.0
2025-02-13 13:00:00,54.33,54.34,54.31,54.32,29306.0,53.6806,53.6905,53.6608,53.6707,29306.0
2025-02-13 13:05:00,54.32,54.33,54.3,54.31,30212.0,53.6707,53.6806,53.6509,53.6608,30212.0
2025-02-13 13:10:00,54.31,54.33,54.3,54.32,28124.0,53.6608,53.6806,53.6509,53.6707,28124.0
2025-02-13 13:15:00,54.33,54.33,54.23,54.26,142471.0,53.6806,53.6806,53.5818,53.6114,142471.0
2025-02-13 13:20:00,54.27,54.31,54.26,54.31,29169.0,53.6213,53.6608,53.6114,53.6608,29169.0
2025-02-13 13:25:00,54.31,54.34,54.31,54.34,48654.0,53.6608,53.6905,53.6608,53.6905,48654.0
2025-02-13 13:30:00,54.34,54.35,54.31,54.34,19843.0,53.6905,53.7003,53.6608,53.6905,19843.0
2025-02-13 13:35:00,54.33,54.35,54.31,54.35,18673.0,53.6806,53.7003,53.6608,53.7003,18673.0
2025-02-13 13:40:00,54.35,54.35,54.17,54.28,363974.0,53.7003,53.7003,53.5225,53.6312,363974.0
2025-02-13 13:45:00,54.27,54.36,54.25,54.35,46629.0,53.6213,53.7102,53.6015,53.7003,46629.0
2025-02-13 13:50:00,54.35,54.35,54.25,54.3,322185.0,53.7003,53.7003,53.6015,53.6509,322185.0
2025-02-13 13:55:00,54.3,54.37,54.28,54.36,47112.0,53.6509,53.7201,53.6312,53.7102,47112.0
2025-02-13 14:00:00,54.35,54.42,54.34,54.42,40496.0,53.7003,53.7695,53.6905,53.7695,40496.0
2025-02-13 14:05:00,54.42,54.47,54.41,54.45,27535.0,53.7695,53.8189,53.7596,53.7991,27535.0
2025-02-13 14:10:00,54.45,54.48,54.42,54.43,63030.0,53.7991,53.8288,53.7695,53.7794,63030.0
2025-02-13 14:15:00,54.44,54.51,54.44,54.51,57042.0,53.7893,53.8584,53.7893,53.8584,57042.0
2025-02-13 14:20:00,54.5,54.51,54.46,54.48,42718.0,53.8485,53.8584,53.809,53.8288,42718.0
2025-02-13 14:25:00,54.47,54.5,54.46,54.48,36514.0,53.8189,53.8485,53.809,53.8288,36514.0
2025-02-13 14:30:00,54.48,54.52,54.47,54.51,43988.0,53.8288,53.8683,53.8189,53.8584,43988.0
2025-02-13 14:35:00,54.52,54.53,54.51,54.53,25786.0,53.8683,53.8782,53.8584,53.8782,25786.0
2025-02-13 14:40:00,54.53,54.53,54.48,54.49,42411.0,53.8782,53.8782,53.8288,53.8387,42411.0
2025-02-13 14:45:00,54.48,54.5,54.46,54.49,51730.0,53.8288,53.8485,53.809,53.8387,51730.0
2025-02-13 14:50:00,54.49,54.53,54.49,54.53,51103.0,53.8387,53.8782,53.8387,53.8782,51103.0
2025-02-13 14:55:00,54.53,54.54,54.5,54.51,35185.0,53.8782,53.8881,53.8485,53.8584,35185.0
2025-02-13 15:00:00,54.52,54.53,54.49,54.53,63810.0,53.8683,53.8782,53.8387,53.8782,63810.0
2025-02-13 15:05:00,54.53,54.56,54.52,54.54,189732.0,53.8782,53.9078,53.8683,53.8881,189732.0
2025-02-13 15:10:00,54.55,54.55,54.53,54.54,41534.0,53.8979,53.8979,53.8782,53.8881,41534.0
2025-02-13 15:15:00,54.54,54.57,54.53,54.57,38905.0,53.8881,53.9177,53.8782,53.9177,38905.0
2025-02-13 15:20:00,54.57,54.58,54.55,54.57,57407.0,53.9177,53.9276,53.8979,53.9177,57407.0
2025-02-13 15:25:00,54.56,54.57,54.55,54.55,42543.0,53.9078,53.9177,53.8979,53.8979,42543.0
2025-02-13 15:30:00,54.55,54.57,54.55,54.55,87867.0,53.8979,53.9177,53.8979,53.8979,87867.0
2025-02-13 15:35:00,54.55,54.57,54.55,54.57,95104.0,53.8979,53.9177,53.8979,53.9177,95104.0
2025-02-13 15:40:00,54.57,54.57,54.54,54.54,81259.0,53.9177,53.9177,53.8881,53.8881,81259.0
2025-02-13 15:45:00,54.55,54.58,54.55,54.58,82559.0,53.8979,53.9276,53.8979,53.9276,82559.0
2025-02-13 15:50:00,54.57,54.62,54.56,54.62,152319.0,53.9177,53.9671,53.9078,53.9671,152319.0
2025-02-13 15:55:00,54.62,54.63,54.56,54.57,4735083.0,53.9671,53.977,53.9078,53.9177,4735083.0
2025-02-14 09:30:00,54.91,54.91,54.79,54.81,130133.0,54.2536,54.2536,54.1351,54.1548,130133.0
2025-02-14 09:35:00,54.81,54.89,54.81,54.84,213589.0,54.1548,54.2339,54.1548,54.1845,213589.0
2025-02-14 09:40:00,54.84,54.87,54.81,54.87,170187.0,54.1845,54.2141,54.1548,54.2141,170187.0
2025-02-14 09:45:00,54.88,54.92,54.87,54.89,240711.0,54.224,54.2635,54.2141,54.2339,240711.0
2025-02-14 09:50:00,54.89,54.92,54.87,54.9,58903.0,54.2339,54.2635,54.2141,54.2438,58903.0
2025-02-14 09:55:00,54.89,54.94,54.89,54.92,193046.0,54.2339,54.2833,54.2339,54.2635,193046.0
2025-02-14 10:00:00,54.92,54.93,54.84,54.86,62034.0,54.2635,54.2734,54.1845,54.2042,62034.0
2025-02-14 10:05:00,54.87,54.89,54.83,54.88,56907.0,54.2141,54.2339,54.1746,54.224,56907.0
2025-02-14 10:10:00,54.87,54.89,54.83,54.84,78642.0,54.2141,54.2339,54.1746,54.1845,78642.0
2025-02-14 10:15:00,54.83,54.86,54.79,54.8,60489.0,54.1746,54.2042,54.1351,54.145,60489.0
2025-02-14 10:20:00,54.8,54.82,54.79,54.81,80467.0,54.145,54.1647,54.1351,54.1548,80467.0
2025-02-14 10:25:00,54.82,54.82,54.74,54.74,89347.0,54.1647,54.1647,54.0857,54.0857,89347.0
2025-02-14 10:30:00,54.74,54.77,54.74,54.74,52481.0,54.0857,54.1153,54.0857,54.0857,52481.0
2025-02-14 10:35:00,54.75,54.81,54.74,54.8,81963.0,54.0956,54.1548,54.0857,54.145,81963.0
2025-02-14 10:40:00,54.82,54.82,54.76,54.77,46779.0,54.1647,54.1647,54.1054,54.1153,46779.0
2025-02-14 10:45:00,54.79,54.83,54.79,54.83,16259.0,54.1351,54.1746,54.1351,54.1746,16259.0
2025-02-14 10:50:00,54.83,54.83,54.8,54.81,65136.0,54.1746,54.1746,54.145,54.1548,65136.0
2025-02-14 10:55:00,54.8,54.82,54.76,54.78,101361.0,54.145,54.1647,54.1054,54.1252,101361.0
2025-02-14 11:00:00,54.78,54.8,54.76,54.79,72093.0,54.1252,54.145,54.1054,54.1351,72093.0
2025-02-14 11:05:00,54.78,54.8,54.75,54.8,106367.0,54.1252,54.145,54.0956,54.145,106367.0
2025-02-14 11:10:00,54.79,54.8,54.74,54.77,52119.0,54.1351,54.145,54.0857,54.1153,52119.0
2025-02-14 11:15:00,54.77,54.77,54.73,54.73,61191.0,54.1153,54.1153,54.0758,54.0758,61191.0
2025-02-14 11:20:00,54.74,54.76,54.71,54.76,54529.0,54.0857,54.1054,54.056,54.1054,54529.0
2025-02-14 11:25:00,54.75,54.84,54.74,54.82,657064.0,54.0956,54.1845,54.0857,54.1647,657064.0
2025-02-14 11:30:00,54.82,54.82,54.78,54.78,160049.0,54.1647,54.1647,54.1252,54.1252,160049.0
2025-02-14 11:35:00,54.79,54.82,54.77,54.82,71824.0,54.1351,54.1647,54.1153,54.1647,71824.0
2025-02-14 11:40:00,54.82,54.82,54.78,54.78,40197.0,54.1647,54.1647,54.1252,54.1252,40197.0
2025-02-14 11:45:00,54.78,54.79,54.75,54.78,47872.0,54.1252,54.1351,54.0956,54.1252,47872.0
2025-02-14 11:50:00,54.78,54.82,54.77,54.82,56893.0,54.1252,54.1647,54.1153,54.1647,56893.0
2025-02-14 11:55:00,54.82,54.83,54.81,54.83,78412.0,54.1647,54.1746,54.1548,54.1746,78412.0
2025-02-14 12:00:00,54.83,54.84,54.8,54.84,156424.0,54.1746,54.1845,54.145,54.1845,156424.0
2025-02-14 12:05:00,54.84,54.84,54.81,54.82,61214.0,54.1845,54.1845,54.1548,54.1647,61214.0
2025-02-14 12:10:00,54.82,54.82,54.81,54.82,46182.0,54.1647,54.1647,54.1548,54.1647,46182.0
2025-02-14 12:15:00,54.81,54.84,54.81,54.84,78363.0,54.1548,54.1845,54.1548,54.1845,78363.0
2025-02-14 12:20:00,54.83,54.85,54.81,54.81,62603.0,54.1746,54.1944,54.1548,54.1548,62603.0
2025-02-14 12:25:00,54.81,54.82,54.8,54.8,53813.0,54.1548,54.1647,54.145,54.145,53813.0
2025-02-14 12:30:00,54.8,54.81,54.78,54.8,67744.0,54.145,54.1548,54.1252,54.145,67744.0
2025-02-14 12:35:00,54.8,54.82,54.79,54.8,39481.0,54.145,54.1647,54.1351,54.145,39481.0
2025-02-14 12:40:00,54.8,54.81,54.78,54.8,75334.0,54.145,54.1548,54.1252,54.145,75334.0
2025-02-14 12:45:00,54.81,54.85,54.8,54.85,52680.0,54.1548,54.1944,54.145,54.1944,52680.0
2025-02-14 12:50:00,54.84,54.86,54.83,54.86,82620.0,54.1845,54.2042,54.1746,54.2042,82620.0
2025-02-14 12:55:00,54.85,54.86,54.84,54.85,55985.0,54.1944,54.2042,54.1845,54.1944,55985.0
2025-02-14 13:00:00,54.85,54.86,54.84,54.85,175747.0,54.1944,54.2042,54.1845,54.1944,175747.0
2025-02-14 13:05:00,54.85,54.86,54.84,54.85,67835.0,54.1944,54.2042,54.1845,54.1944,67835.0
2025-02-14 13:10:00,54.85,54.85,54.82,54.82,75788.0,54.1944,54.1944,54.1647,54.1647,75788.0
2025-02-14 13:15:00,54.82,54.83,54.81,54.82,64626.0,54.1647,54.1746,54.1548,54.1647,64626.0
2025-02-14 13:20:00,54.82,54.84,54.82,54.83,44325.0,54.1647,54.1845,54.1647,54.1746,44325.0
2025-02-14 13:25:00,54.83,54.84,54.78,54.8,122720.0,54.1746,54.1845,54.1252,54.145,122720.0
2025-02-14 13:30:00,54.8,54.83,54.8,54.83,39482.0,54.145,54.1746,54.145,54.1746,39482.0
2025-02-14 13:35:00,54.83,54.84,54.83,54.84,36421.0,54.1746,54.1845,54.1746,54.1845,36421.0
2025-02-14 13:40:00,54.84,54.84,54.82,54.83,34883.0,54.1845,54.1845,54.1647,54.1746,34883.0
2025-02-14 13:45:00,54.82,54.84,54.82,54.84,71060.0,54.1647,54.1845,54.1647,54.1845,71060.0
2025-02-14 13:50:00,54.83,54.84,54.82,54.83,25777.0,54.1746,54.1845,54.1647,54.1746,25777.0
2025-02-14 13:55:00,54.83,54.83,54.81,54.82,34260.0,54.1746,54.1746,54.1548,54.1647,34260.0
2025-02-14 14:00:00,54.82,54.85,54.81,54.85,78697.0,54.1647,54.1944,54.1548,54.1944,78697.0
2025-02-14 14:05:00,54.84,54.87,54.84,54.87,61904.0,54.1845,54.2141,54.1845,54.2141,61904.0
2025-02-14 14:10:00,54.86,54.88,54.85,54.88,103507.0,54.2042,54.224,54.1944,54.224,103507.0
2025-02-14 14:15:00,54.88,54.89,54.87,54.89,48582.0,54.224,54.2339,54.2141,54.2339,48582.0
2025-02-14 14:20:00,54.89,54.91,54.87,54.91,77101.0,54.2339,54.2536,54.2141,54.2536,77101.0
2025-02-14 14:25:00,54.91,54.92,54.89,54.9,78773.0,54.2536,54.2635,54.2339,54.2438,78773.0
2025-02-14 14:30:00,54.9,54.91,54.87,54.89,87028.0,54.2438,54.2536,54.2141,54.2339,87028.0
2025-02-14 14:35:00,54.89,54.9,54.87,54.88,60129.0,54.2339,54.2438,54.2141,54.224,60129.0
2025-02-14 14:40:00,54.89,54.9,54.88,54.89,49602.0,54.2339,54.2438,54.224,54.2339,49602.0
2025-02-14 14:45:00,54.88,54.89,54.87,54.88,51721.0,54.224,54.2339,54.2141,54.224,51721.0
2025-02-14 14:50:00,54.87,54.89,54.86,54.88,108442.0,54.2141,54.2339,54.2042,54.224,108442.0
2025-02-14 14:55:00,54.87,54.89,54.86,54.89,52244.0,54.2141,54.2339,54.2042,54.2339,52244.0
2025-02-14 15:00:00,54.88,54.88,54.86,54.88,44245.0,54.224,54.224,54.2042,54.224,44245.0
2025-02-14 15:05:00,54.88,54.89,54.87,54.89,54336.0,54.224,54.2339,54.2141,54.2339,54336.0
2025-02-14 15:10:00,54.89,54.9,54.87,54.9,64127.0,54.2339,54.2438,54.2141,54.2438,64127.0
2025-02-14 15:15:00,54.9,54.91,54.88,54.91,60245.0,54.2438,54.2536,54.224,54.2536,60245.0
2025-02-14 15:20:00,54.91,54.91,54.89,54.89,42161.0,54.2536,54.2536,54.2339,54.2339,42161.0
2025-02-14 15:25:00,54.9,54.9,54.87,54.88,72216.0,54.2438,54.2438,54.2141,54.224,72216.0
2025-02-14 15:30:00,54.88,54.91,54.87,54.91,99889.0,54.224,54.2536,54.2141,54.2536,99889.0
2025-02-14 15:35:00,54.91,54.92,54.9,54.91,101687.0,54.2536,54.2635,54.2438,54.2536,101687.0
2025-02-14 15:40:00,54.91,54.92,54.9,54.91,102125.0,54.2536,54.2635,54.2438,54.2536,102125.0
2025-02-14 15:45:00,54.91,54.93,54.9,54.93,100966.0,54.2536,54.2734,54.2438,54.2734,100966.0
2025-02-14 15:50:00,54.93,54.96,54.92,54.93,208541.0,54.2734,54.303,54.2635,54.2734,208541.0
2025-02-14 15:55:00,54.93,54.95,54.92,54.95,335748.0,54.2734,54.2932,54.2635,54.2932,335748.0
2025-02-18 09:30:00,55.22,55.32,55.22,55.28,197989.0,54.5599,54.6587,54.5599,54.6192,197989.0
2025-02-18 09:35:00,55.29,55.29,55.21,55.23,67504.0,54.6291,54.6291,54.5501,54.5698,67504.0
2025-02-18 09:40:00,55.26,55.27,55.18,55.19,1896403.0,54.5995,54.6093,54.5204,54.5303,1896403.0
2025-02-18 09:45:00,55.19,55.23,55.18,55.22,82991.0,54.5303,54.5698,54.5204,54.5599,82991.0
2025-02-18 09:50:00,55.21,55.26,55.19,55.26,55442.0,54.5501,54.5995,54.5303,54.5995,55442.0
2025-02-18 09:55:00,55.25,55.29,55.24,55.26,67559.0,54.5896,54.6291,54.5797,54.5995,67559.0
2025-02-18 10:00:00,55.26,55.27,55.22,55.23,62467.0,54.5995,54.6093,54.5599,54.5698,62467.0
2025-02-18 10:05:00,55.22,55.24,55.2,55.21,60037.0,54.5599,54.5797,54.5402,54.5501,60037.0
2025-02-18 10:10:00,55.21,55.25,55.19,55.23,59377.0,54.5501,54.5896,54.5303,54.5698,59377.0
2025-02-18 10:15:00,55.23,55.25,55.21,55.22,173058.0,54.5698,54.5896,54.5501,54.5599,173058.0
2025-02-18 10:20:00,55.22,55.25,55.21,55.23,609203.0,54.5599,54.5896,54.5501,54.5698,609203.0
2025-02-18 10:25:00,55.23,55.25,55.19,55.22,58297.0,54.5698,54.5896,54.5303,54.5599,58297.0
2025-02-18 10:30:00,55.22,55.24,55.21,55.23,80804.0,54.5599,54.5797,54.5501,54.5698,80804.0
2025-02-18 10:35:00,55.23,55.24,55.2,55.22,69179.0,54.5698,54.5797,54.5402,54.5599,69179.0
2025-02-18 10:40:00,55.22,55.22,55.2,55.21,48935.0,54.5599,54.5599,54.5402,54.5501,48935.0
2025-02-18 10:45:00,55.2,55.21,55.17,55.21,104050.0,54.5402,54.5501,54.5105,54.5501,104050.0
2025-02-18 10:50:00,55.2,55.21,55.19,55.2,54617.0,54.5402,54.5501,54.5303,54.5402,54617.0
2025-02-18 10:55:00,55.2,55.22,55.19,55.21,49430.0,54.5402,54.5599,54.5303,54.5501,49430.0
2025-02-18 11:00:00,55.2,55.22,55.19,55.21,34675.0,54.5402,54.5599,54.5303,54.5501,34675.0
2025-02-18 11:05:00,55.21,55.26,55.2,55.26,37498.0,54.5501,54.5995,54.5402,54.5995,37498.0
2025-02-18 11:10:00,55.26,55.27,55.25,55.26,55118.0,54.5995,54.6093,54.5896,54.5995,55118.0
2025-02-18 11:15:00,55.26,55.31,55.25,55.3,52914.0,54.5995,54.6489,54.5896,54.639,52914.0
2025-02-18 11:20:00,55.3,55.31,55.27,55.29,37226.0,54.639,54.6489,54.6093,54.6291,37226.0
2025-02-18 11:25:00,55.29,55.35,55.28,55.35,146774.0,54.6291,54.6884,54.6192,54.6884,146774.0
2025-02-18 11:30:00,55.34,55.37,55.34,55.34,58751.0,54.6785,54.7081,54.6785,54.6785,58751.0
2025-02-18 11:35:00,55.35,55.36,55.33,55.35,45039.0,54.6884,54.6983,54.6686,54.6884,45039.0
2025-02-18 11:40:00,55.34,55.35,55.33,55.34,66774.0,54.6785,54.6884,54.6686,54.6785,66774.0
2025-02-18 11:45:00,55.34,55.38,55.33,55.37,60392.0,54.6785,54.718,54.6686,54.7081,60392.0
2025-02-18 11:50:00,55.37,55.39,55.37,55.39,49131.0,54.7081,54.7279,54.7081,54.7279,49131.0
2025-02-18 11:55:00,55.38,55.39,55.36,55.37,28324.0,54.718,54.7279,54.6983,54.7081,28324.0
2025-02-18 12:00:00,55.37,55.38,55.34,55.35,76564.0,54.7081,54.718,54.6785,54.6884,76564.0
2025-02-18 12:05:00,55.35,55.35,55.3,55.33,165280.0,54.6884,54.6884,54.639,54.6686,165280.0
2025-02-18 12:10:00,55.33,55.33,55.31,55.31,17558.0,54.6686,54.6686,54.6489,54.6489,17558.0
2025-02-18 12:15:00,55.32,55.32,55.28,55.29,57873.0,54.6587,54.6587,54.6192,54.6291,57873.0
2025-02-18 12:20:00,55.29,55.3,55.26,55.3,68242.0,54.6291,54.639,54.5995,54.639,68242.0
2025-02-18 12:25:00,55.3,55.31,55.28,55.3,139063.0,54.639,54.6489,54.6192,54.639,139063.0
2025-02-18 12:30:00,55.3,55.31,55.28,55.29,57702.0,54.639,54.6489,54.6192,54.6291,57702.0
2025-02-18 12:35:00,55.28,55.3,55.28,55.29,45134.0,54.6192,54.639,54.6192,54.6291,45134.0
2025-02-18 12:40:00,55.29,55.29,55.26,55.27,39039.0,54.6291,54.6291,54.5995,54.6093,39039.0
2025-02-18 12:45:00,55.27,55.28,55.25,55.26,64000.0,54.6093,54.6192,54.5896,54.5995,64000.0
2025-02-18 12:50:00,55.27,55.28,55.25,55.26,157644.0,54.6093,54.6192,54.5896,54.5995,157644.0
2025-02-18 12:55:00,55.26,55.28,55.25,55.27,48628.0,54.5995,54.6192,54.5896,54.6093,48628.0
2025-02-18 13:00:00,55.26,55.28,55.26,55.27,93819.0,54.5995,54.6192,54.5995,54.6093,93819.0
2025-02-18 13:05:00,55.27,55.28,55.23,55.23,51011.0,54.6093,54.6192,54.5698,54.5698,51011.0
2025-02-18 13:10:00,55.23,55.25,55.23,55.25,75851.0,54.5698,54.5896,54.5698,54.5896,75851.0
2025-02-18 13:15:00,55.24,55.25,55.22,55.23,45808.0,54.5797,54.5896,54.5599,54.5698,45808.0
2025-02-18 13:20:00,55.23,55.25,55.22,55.24,44487.0,54.5698,54.5896,54.5599,54.5797,44487.0
2025-02-18 13:25:00,55.24,55.26,55.23,55.23,77069.0,54.5797,54.5995,54.5698,54.5698,77069.0
2025-02-18 13:30:00,55.24,55.24,55.21,55.23,87595.0,54.5797,54.5797,54.5501,54.5698,87595.0
2025-02-18 13:35:00,55.23,55.24,55.23,55.23,93533.0,54.5698,54.5797,54.5698,54.5698,93533.0
2025-02-18 13:40:00,55.23,55.24,55.22,55.22,52319.0,54.5698,54.5797,54.5599,54.5599,52319.0
2025-02-18 13:45:00,55.23,55.24,55.22,55.23,65091.0,54.5698,54.5797,54.5599,54.5698,65091.0
2025-02-18 13:50:00,55.23,55.26,55.22,55.25,36972.0,54.5698,54.5995,54.5599,54.5896,36972.0
2025-02-18 13:55:00,55.25,55.26,55.24,55.24,59827.0,54.5896,54.5995,54.5797,54.5797,59827.0
2025-02-18 14:00:00,55.24,55.25,55.23,55.23,57749.0,54.5797,54.5896,54.5698,54.5698,57749.0
2025-02-18 14:05:00,55.23,55.24,55.19,55.2,64822.0,54.5698,54.5797,54.5303,54.5402,64822.0
2025-02-18 14:10:00,55.2,55.21,55.19,55.2,82234.0,54.5402,54.5501,54.5303,54.5402,82234.0
2025-02-18 14:15:00,55.2,55.22,55.19,55.21,71693.0,54.5402,54.5599,54.5303,54.5501,71693.0
2025-02-18 14:20:00,55.21,55.25,55.19,55.23,211917.0,54.5501,54.5896,54.5303,54.5698,211917.0
2025-02-18 14:25:00,55.23,55.24,55.23,55.23,101208.0,54.5698,54.5797,54.5698,54.5698,101208.0
2025-02-18 14:30:00,55.23,55.26,55.23,55.26,60594.0,54.5698,54.5995,54.5698,54.5995,60594.0
2025-02-18 14:35:00,55.26,55.26,55.24,55.25,62820.0,54.5995,54.5995,54.5797,54.5896,62820.0
2025-02-18 14:40:00,55.25,55.26,55.25,55.26,31902.0,54.5896,54.5995,54.5896,54.5995,31902.0
2025-02-18 14:45:00,55.26,55.27,55.25,55.27,57282.0,54.5995,54.6093,54.5896,54.6093,57282.0
2025-02-18 14:50:00,55.27,55.29,55.26,55.28,35035.0,54.6093,54.6291,54.5995,54.6192,35035.0
2025-02-18 14:55:00,55.28,55.29,55.27,55.29,42770.0,54.6192,54.6291,54.6093,54.6291,42770.0
2025-02-18 15:00:00,55.29,55.3,55.27,55.3,59327.0,54.6291,54.639,54.6093,54.639,59327.0
2025-02-18 15:05:00,55.3,55.3,55.28,55.28,43092.0,54.639,54.639,54.6192,54.6192,43092.0
2025-02-18 15:10:00,55.29,55.29,55.27,55.28,67292.0,54.6291,54.6291,54.6093,54.6192,67292.0
2025-02-18 15:15:00,55.29,55.29,55.28,55.29,69657.0,54.6291,54.6291,54.6192,54.6291,69657.0
2025-02-18 15:20:00,55.29,55.29,55.27,55.29,57081.0,54.6291,54.6291,54.6093,54.6291,57081.0
2025-02-18 15:25:00,55.29,55.29,55.27,55.28,51704.0,54.6291,54.6291,54.6093,54.6192,51704.0
2025-02-18 15:30:00,55.28,55.29,55.26,55.28,97207.0,54.6192,54.6291,54.5995,54.6192,97207.0
2025-02-18 15:35:00,55.27,55.28,55.26,55.27,73394.0,54.6093,54.6192,54.5995,54.6093,73394.0
2025-02-18 15:40:00,55.27,55.28,55.26,55.26,108674.0,54.6093,54.6192,54.5995,54.5995,108674.0
2025-02-18 15:45:00,55.27,55.27,55.26,55.27,51647.0,54.6093,54.6093,54.5995,54.6093,51647.0
2025-02-18 15:50:00,55.27,55.28,55.26,55.26,113242.0,54.6093,54.6192,54.5995,54.5995,113242.0
2025-02-18 15:55:00,55.27,55.32,55.27,55.31,258699.0,54.6093,54.6587,54.6093,54.6489,258699.0
2025-02-19 09:30:00,55.27,55.29,55.2,55.24,242133.0,54.6093,54.6291,54.5402,54.5797,242133.0
2025-02-19 09:35:00,55.25,55.29,55.23,55.25,56822.0,54.5896,54.6291,54.5698,54.5896,56822.0
2025-02-19 09:40:00,55.25,55.29,55.21,55.25,4645669.0,54.5896,54.6291,54.5501,54.5896,4645669.0
2025-02-19 09:45:00,55.25,55.27,55.23,55.25,80511.0,54.5896,54.6093,54.5698,54.5896,80511.0
2025-02-19 09:50:00,55.26,55.29,55.24,55.25,38311.0,54.5995,54.6291,54.5797,54.5896,38311.0
2025-02-19 09:55:00,55.25,55.27,55.22,55.23,58063.0,54.5896,54.6093,54.5599,54.5698,58063.0
2025-02-19 10:00:00,55.21,55.21,55.14,55.15,70482.0,54.5501,54.5501,54.4809,54.4908,70482.0
2025-02-19 10:05:00,55.15,55.18,55.11,55.12,74505.0,54.4908,54.5204,54.4513,54.4611,74505.0
2025-02-19 10:10:00,55.12,55.19,55.12,55.17,69306.0,54.4611,54.5303,54.4611,54.5105,69306.0
2025-02-19 10:15:00,55.17,55.19,55.15,55.16,77180.0,54.5105,54.5303,54.4908,54.5007,77180.0
2025-02-19 10:20:00,55.16,55.23,55.16,55.23,56333.0,54.5007,54.5698,54.5007,54.5698,56333.0
2025-02-19 10:25:00,55.23,55.24,55.2,55.21,42298.0,54.5698,54.5797,54.5402,54.5501,42298.0
2025-02-19 10:30:00,55.21,55.28,55.19,55.27,326669.0,54.5501,54.6192,54.5303,54.6093,326669.0
2025-02-19 10:35:00,55.28,55.3,55.26,55.27,65357.0,54.6192,54.639,54.5995,54.6093,65357.0
2025-02-19 10:40:00,55.28,55.29,55.24,55.28,378074.0,54.6192,54.6291,54.5797,54.6192,378074.0
2025-02-19 10:45:00,55.27,55.28,55.23,55.23,34385.0,54.6093,54.6192,54.5698,54.5698,34385.0
2025-02-19 10:50:00,55.24,55.27,55.22,55.22,28860.0,54.5797,54.6093,54.5599,54.5599,28860.0
2025-02-19 10:55:00,55.23,55.23,55.18,55.2,41602.0,54.5698,54.5698,54.5204,54.5402,41602.0
2025-02-19 11:00:00,55.21,55.24,55.2,55.22,32048.0,54.5501,54.5797,54.5402,54.5599,32048.0
2025-02-19 11:05:00,55.21,55.23,55.2,55.23,27480.0,54.5501,54.5698,54.5402,54.5698,27480.0
2025-02-19 11:10:00,55.23,55.27,55.21,55.26,81194.0,54.5698,54.6093,54.5501,54.5995,81194.0
2025-02-19 11:15:00,55.26,55.27,55.23,55.24,47595.0,54.5995,54.6093,54.5698,54.5797,47595.0
2025-02-19 11:20:00,55.23,55.24,55.2,55.23,24039.0,54.5698,54.5797,54.5402,54.5698,24039.0
2025-02-19 11:25:00,55.23,55.23,55.19,55.21,49185.0,54.5698,54.5698,54.5303,54.5501,49185.0
2025-02-19 11:30:00,55.21,55.22,55.18,55.22,144858.0,54.5501,54.5599,54.5204,54.5599,144858.0
2025-02-19 11:35:00,55.22,55.23,55.21,55.21,299862.0,54.5599,54.5698,54.5501,54.5501,299862.0
2025-02-19 11:40:00,55.22,55.23,55.19,55.2,56632.0,54.5599,54.5698,54.5303,54.5402,56632.0
2025-02-19 11:45:00,55.21,55.21,55.18,55.2,37407.0,54.5501,54.5501,54.5204,54.5402,37407.0
2025-02-19 11:50:00,55.2,55.22,55.19,55.21,56116.0,54.5402,54.5599,54.5303,54.5501,56116.0
2025-02-19 11:55:00,55.2,55.2,55.17,55.17,65507.0,54.5402,54.5402,54.5105,54.5105,65507.0
2025-02-19 12:00:00,55.16,55.19,55.16,55.18,64118.0,54.5007,54.5303,54.5007,54.5204,64118.0
2025-02-19 12:05:00,55.17,55.21,55.16,55.21,35896.0,54.5105,54.5501,54.5007,54.5501,35896.0
2025-02-19 12:10:00,55.2,55.2,55.16,55.16,39238.0,54.5402,54.5402,54.5007,54.5007,39238.0
2025-02-19 12:15:00,55.16,55.18,55.16,55.16,53860.0,54.5007,54.5204,54.5007,54.5007,53860.0
2025-02-19 12:20:00,55.16,55.17,55.15,55.15,38956.0,54.5007,54.5105,54.4908,54.4908,38956.0
2025-02-19 12:25:00,55.15,55.16,55.14,55.15,30815.0,54.4908,54.5007,54.4809,54.4908,30815.0
2025-02-19 12:30:00,55.14,55.15,55.13,55.14,29245.0,54.4809,54.4908,54.471,54.4809,29245.0
2025-02-19 12:35:00,55.14,55.16,55.13,55.14,32798.0,54.4809,54.5007,54.471,54.4809,32798.0
2025-02-19 12:40:00,55.14,55.16,55.13,55.15,47817.0,54.4809,54.5007,54.471,54.4908,47817.0
2025-02-19 12:45:00,55.16,55.19,55.15,55.19,36055.0,54.5007,54.5303,54.4908,54.5303,36055.0
2025-02-19 12:50:00,55.19,55.2,55.18,55.19,37618.0,54.5303,54.5402,54.5204,54.5303,37618.0
2025-02-19 12:55:00,55.2,55.2,55.18,55.19,87842.0,54.5402,54.5402,54.5204,54.5303,87842.0
2025-02-19 13:00:00,55.19,55.2,55.18,55.19,54643.0,54.5303,54.5402,54.5204,54.5303,54643.0
2025-02-19 13:05:00,55.19,55.19,55.14,55.15,29089.0,54.5303,54.5303,54.4809,54.4908,29089.0
2025-02-19 13:10:00,55.15,55.16,55.12,55.15,61348.0,54.4908,54.5007,54.4611,54.4908,61348.0
2025-02-19 13:15:00,55.16,55.18,55.15,55.17,27033.0,54.5007,54.5204,54.4908,54.5105,27033.0
2025-02-19 13:20:00,55.17,55.18,55.16,55.16,33944.0,54.5105,54.5204,54.5007,54.5007,33944.0
2025-02-19 13:25:00,55.16,55.18,55.15,55.16,27240.0,54.5007,54.5204,54.4908,54.5007,27240.0
2025-02-19 13:30:00,55.16,55.19,55.16,55.19,26088.0,54.5007,54.5303,54.5007,54.5303,26088.0
2025-02-19 13:35:00,55.19,55.2,55.17,55.18,40241.0,54.5303,54.5402,54.5105,54.5204,40241.0
2025-02-19 13:40:00,55.18,55.19,55.17,55.19,27374.0,54.5204,54.5303,54.5105,54.5303,27374.0
2025-02-19 13:45:00,55.18,55.2,55.17,55.18,63383.0,54.5204,54.5402,54.5105,54.5204,63383.0
2025-02-19 13:50:00,55.18,55.18,55.16,55.18,67186.0,54.5204,54.5204,54.5007,54.5204,67186.0
2025-02-19 13:55:00,55.18,55.19,55.16,55.16,63006.0,54.5204,54.5303,54.5007,54.5007,63006.0
2025-02-19 14:00:00,55.16,55.2,55.16,55.18,45698.0,54.5007,54.5402,54.5007,54.5204,45698.0
2025-02-19 14:05:00,55.18,55.2,55.17,55.18,58788.0,54.5204,54.5402,54.5105,54.5204,58788.0
2025-02-19 14:10:00,55.18,55.22,55.18,55.21,31786.0,54.5204,54.5599,54.5204,54.5501,31786.0
2025-02-19 14:15:00,55.22,55.25,55.21,55.25,62578.0,54.5599,54.5896,54.5501,54.5896,62578.0
2025-02-19 14:20:00,55.25,55.26,55.24,55.26,34492.0,54.5896,54.5995,54.5797,54.5995,34492.0
2025-02-19 14:25:00,55.26,55.26,55.23,55.26,27417.0,54.5995,54.5995,54.5698,54.5995,27417.0
2025-02-19 14:30:00,55.25,55.26,55.23,55.24,77376.0,54.5896,54.5995,54.5698,54.5797,77376.0
2025-02-19 14:35:00,55.23,55.24,55.22,55.22,36953.0,54.5698,54.5797,54.5599,54.5599,36953.0
2025-02-19 14:40:00,55.23,55.24,55.21,55.24,74106.0,54.5698,54.5797,54.5501,54.5797,74106.0
2025-02-19 14:45:00,55.23,55.24,55.23,55.23,47185.0,54.5698,54.5797,54.5698,54.5698,47185.0
2025-02-19 14:50:00,55.23,55.25,55.23,55.24,28608.0,54.5698,54.5896,54.5698,54.5797,28608.0
2025-02-19 14:55:00,55.24,55.25,55.23,55.23,40277.0,54.5797,54.5896,54.5698,54.5698,40277.0
2025-02-19 15:00:00,55.23,55.24,55.21,55.23,44143.0,54.5698,54.5797,54.5501,54.5698,44143.0
2025-02-19 15:05:00,55.23,55.24,55.21,55.22,41858.0,54.5698,54.5797,54.5501,54.5599,41858.0
2025-02-19 15:10:00,55.22,55.23,55.21,55.22,46636.0,54.5599,54.5698,54.5501,54.5599,46636.0
2025-02-19 15:15:00,55.22,55.23,55.2,55.21,45989.0,54.5599,54.5698,54.5402,54.5501,45989.0
2025-02-19 15:20:00,55.21,55.21,55.19,55.21,55222.0,54.5501,54.5501,54.5303,54.5501,55222.0
2025-02-19 15:25:00,55.21,55.21,55.15,55.16,92723.0,54.5501,54.5501,54.4908,54.5007,92723.0
2025-02-19 15:30:00,55.17,55.21,55.16,55.2,59925.0,54.5105,54.5501,54.5007,54.5402,59925.0
2025-02-19 15:35:00,55.2,55.21,55.18,55.2,60819.0,54.5402,54.5501,54.5204,54.5402,60819.0
2025-02-19 15:40:00,55.2,55.2,55.18,55.19,58953.0,54.5402,54.5402,54.5204,54.5303,58953.0
2025-02-19 15:45:00,55.19,55.19,55.16,55.16,73953.0,54.5303,54.5303,54.5007,54.5007,73953.0
2025-02-19 15:50:00,55.17,55.19,55.16,55.19,146824.0,54.5105,54.5303,54.5007,54.5303,146824.0
2025-02-19 15:55:00,55.18,55.21,55.18,55.19,197747.0,54.5204,54.5501,54.5204,54.5303,197747.0
2025-02-20 09:30:00,55.58,55.75,55.58,55.75,119856.0,54.9156,55.0836,54.9156,55.0836,119856.0
2025-02-20 09:35:00,55.74,55.9,55.74,55.87,486584.0,55.0737,55.2318,55.0737,55.2022,486584.0
2025-02-20 09:40:00,55.87,55.92,55.84,55.89,343248.0,55.2022,55.2516,55.1725,55.2219,343248.0
2025-02-20 09:45:00,55.89,55.91,55.82,55.88,1803265.0,55.2219,55.2417,55.1528,55.212,1803265.0
2025-02-20 09:50:00,55.89,55.94,55.82,55.85,227664.0,55.2219,55.2713,55.1528,55.1824,227664.0
2025-02-20 09:55:00,55.85,55.85,55.72,55.73,175813.0,55.1824,55.1824,55.054,55.0638,175813.0
2025-02-20 10:00:00,55.72,55.74,55.67,55.73,244113.0,55.054,55.0737,55.0046,55.0638,244113.0
2025-02-20 10:05:00,55.73,55.76,55.67,55.7,179757.0,55.0638,55.0935,55.0046,55.0342,179757.0
2025-02-20 10:10:00,55.69,55.73,55.67,55.72,268597.0,55.0243,55.0638,55.0046,55.054,268597.0
2025-02-20 10:15:00,55.72,55.77,55.71,55.74,49526.0,55.054,55.1034,55.0441,55.0737,49526.0
2025-02-20 10:20:00,55.73,55.76,55.66,55.68,139187.0,55.0638,55.0935,54.9947,55.0144,139187.0
2025-02-20 10:25:00,55.68,55.7,55.66,55.7,195787.0,55.0144,55.0342,54.9947,55.0342,195787.0
2025-02-20 10:30:00,55.7,55.74,55.69,55.72,133113.0,55.0342,55.0737,55.0243,55.054,133113.0
2025-02-20 10:35:00,55.71,55.72,55.65,55.66,193754.0,55.0441,55.054,54.9848,54.9947,193754.0
2025-02-20 10:40:00,55.66,55.67,55.6,55.66,176686.0,54.9947,55.0046,54.9354,54.9947,176686.0
2025-02-20 10:45:00,55.66,55.67,55.59,55.59,77798.0,54.9947,55.0046,54.9255,54.9255,77798.0
2025-02-20 10:50:00,55.6,55.65,55.59,55.63,120752.0,54.9354,54.9848,54.9255,54.965,120752.0
2025-02-20 10:55:00,55.63,55.64,55.56,55.58,15543.0,54.965,54.9749,54.8959,54.9156,15543.0
2025-02-20 11:00:00,55.58,55.6,55.56,55.57,231787.0,54.9156,54.9354,54.8959,54.9058,231787.0
2025-02-20 11:05:00,55.57,55.61,55.57,55.61,81548.0,54.9058,54.9453,54.9058,54.9453,81548.0
2025-02-20 11:10:00,55.61,55.65,55.61,55.63,27074.0,54.9453,54.9848,54.9453,54.965,27074.0
2025-02-20 11:15:00,55.64,55.64,55.59,55.61,37909.0,54.9749,54.9749,54.9255,54.9453,37909.0
2025-02-20 11:20:00,55.61,55.63,55.58,55.59,73028.0,54.9453,54.965,54.9156,54.9255,73028.0
2025-02-20 11:25:00,55.59,55.6,55.56,55.58,39973.0,54.9255,54.9354,54.8959,54.9156,39973.0
2025-02-20 11:30:00,55.59,55.6,55.56,55.57,37506.0,54.9255,54.9354,54.8959,54.9058,37506.0
2025-02-20 11:35:00,55.56,55.56,55.51,55.53,359234.0,54.8959,54.8959,54.8465,54.8662,359234.0
2025-02-20 11:40:00,55.52,55.52,55.49,55.51,20383.0,54.8564,54.8564,54.8267,54.8465,20383.0
2025-02-20 11:45:00,55.51,55.52,55.47,55.47,312440.0,54.8465,54.8564,54.8069,54.8069,312440.0
2025-02-20 11:50:00,55.47,55.48,55.44,55.48,160501.0,54.8069,54.8168,54.7773,54.8168,160501.0
2025-02-20 11:55:00,55.48,55.49,55.45,55.46,48280.0,54.8168,54.8267,54.7872,54.7971,48280.0
2025-02-20 12:00:00,55.45,55.5,55.45,55.48,75506.0,54.7872,54.8366,54.7872,54.8168,75506.0
2025-02-20 12:05:00,55.48,55.49,55.45,55.48,183101.0,54.8168,54.8267,54.7872,54.8168,183101.0
2025-02-20 12:10:00,55.48,55.49,55.44,55.45,55183.0,54.8168,54.8267,54.7773,54.7872,55183.0
2025-02-20 12:15:00,55.46,55.51,55.42,55.51,75538.0,54.7971,54.8465,54.7575,54.8465,75538.0
2025-02-20 12:20:00,55.52,55.57,55.51,55.57,92269.0,54.8564,54.9058,54.8465,54.9058,92269.0
2025-02-20 12:25:00,55.57,55.6,55.57,55.59,35363.0,54.9058,54.9354,54.9058,54.9255,35363.0
2025-02-20 12:30:00,55.59,55.59,55.56,55.58,60482.0,54.9255,54.9255,54.8959,54.9156,60482.0
2025-02-20 12:35:00,55.58,55.6,55.55,55.57,150245.0,54.9156,54.9354,54.886,54.9058,150245.0
2025-02-20 12:40:00,55.57,55.61,55.56,55.61,22573.0,54.9058,54.9453,54.8959,54.9453,22573.0
2025-02-20 12:45:00,55.61,55.61,55.55,55.59,107064.0,54.9453,54.9453,54.886,54.9255,107064.0
2025-02-20 12:50:00,55.59,55.61,55.56,55.57,97622.0,54.9255,54.9453,54.8959,54.9058,97622.0
2025-02-20 12:55:00,55.57,55.59,55.56,55.57,89116.0,54.9058,54.9255,54.8959,54.9058,89116.0
2025-02-20 13:00:00,55.57,55.58,55.54,55.58,50114.0,54.9058,54.9156,54.8761,54.9156,50114.0
2025-02-20 13:05:00,55.58,55.59,55.56,55.58,98835.0,54.9156,54.9255,54.8959,54.9156,98835.0
2025-02-20 13:10:00,55.58,55.61,55.57,55.6,151980.0,54.9156,54.9453,54.9058,54.9354,151980.0
2025-02-20 13:15:00,55.61,55.61,55.58,55.59,55182.0,54.9453,54.9453,54.9156,54.9255,55182.0
2025-02-20 13:20:00,55.59,55.59,55.55,55.57,145461.0,54.9255,54.9255,54.886,54.9058,145461.0
2025-02-20 13:25:00,55.57,55.58,55.56,55.57,48468.0,54.9058,54.9156,54.8959,54.9058,48468.0
2025-02-20 13:30:00,55.57,55.59,55.54,55.59,94876.0,54.9058,54.9255,54.8761,54.9255,94876.0
2025-02-20 13:35:00,55.58,55.6,55.58,55.58,186970.0,54.9156,54.9354,54.9156,54.9156,186970.0
2025-02-20 13:40:00,55.59,55.59,55.56,55.58,202782.0,54.9255,54.9255,54.8959,54.9156,202782.0
2025-02-20 13:45:00,55.58,55.61,55.57,55.59,79966.0,54.9156,54.9453,54.9058,54.9255,79966.0
2025-02-20 13:50:00,55.58,55.6,55.57,55.59,85081.0,54.9156,54.9354,54.9058,54.9255,85081.0
2025-02-20 13:55:00,55.59,55.6,55.58,55.58,74139.0,54.9255,54.9354,54.9156,54.9156,74139.0
2025-02-20 14:00:00,55.59,55.6,55.57,55.59,102077.0,54.9255,54.9354,54.9058,54.9255,102077.0
2025-02-20 14:05:00,55.59,55.59,55.56,55.59,139558.0,54.9255,54.9255,54.8959,54.9255,139558.0
2025-02-20 14:10:00,55.58,55.61,55.58,55.6,94569.0,54.9156,54.9453,54.9156,54.9354,94569.0
2025-02-20 14:15:00,55.6,55.61,55.59,55.6,64064.0,54.9354,54.9453,54.9255,54.9354,64064.0
2025-02-20 14:20:00,55.6,55.62,55.6,55.61,92412.0,54.9354,54.9552,54.9354,54.9453,92412.0
2025-02-20 14:25:00,55.62,55.62,55.6,55.62,97897.0,54.9552,54.9552,54.9354,54.9552,97897.0
2025-02-20 14:30:00,55.62,55.65,55.61,55.63,65088.0,54.9552,54.9848,54.9453,54.965,65088.0
2025-02-20 14:35:00,55.63,55.65,55.62,55.64,82278.0,54.965,54.9848,54.9552,54.9749,82278.0
2025-02-20 14:40:00,55.64,55.66,55.63,55.66,47501.0,54.9749,54.9947,54.965,54.9947,47501.0
2025-02-20 14:45:00,55.66,55.68,55.65,55.68,158866.0,54.9947,55.0144,54.9848,55.0144,158866.0
2025-02-20 14:50:00,55.68,55.7,55.68,55.69,79231.0,55.0144,55.0342,55.0144,55.0243,79231.0
2025-02-20 14:55:00,55.69,55.7,55.66,55.66,238821.0,55.0243,55.0342,54.9947,54.9947,238821.0
2025-02-20 15:00:00,55.66,55.67,55.65,55.66,63316.0,54.9947,55.0046,54.9848,54.9947,63316.0
2025-02-20 15:05:00,55.66,55.67,55.65,55.66,42167.0,54.9947,55.0046,54.9848,54.9947,42167.0
2025-02-20 15:10:00,55.66,55.68,55.66,55.67,139186.0,54.9947,55.0144,54.9947,55.0046,139186.0
2025-02-20 15:15:00,55.66,55.68,55.66,55.68,62113.0,54.9947,55.0144,54.9947,55.0144,62113.0
2025-02-20 15:20:00,55.67,55.7,55.67,55.68,108588.0,55.0046,55.0342,55.0046,55.0144,108588.0
2025-02-20 15:25:00,55.68,55.69,55.66,55.68,87514.0,55.0144,55.0243,54.9947,55.0144,87514.0
2025-02-20 15:30:00,55.68,55.7,55.68,55.7,124572.0,55.0144,55.0342,55.0144,55.0342,124572.0
2025-02-20 15:35:00,55.7,55.7,55.67,55.68,101796.0,55.0342,55.0342,55.0046,55.0144,101796.0
2025-02-20 15:40:00,55.68,55.69,55.67,55.69,81194.0,55.0144,55.0243,55.0046,55.0243,81194.0
2025-02-20 15:45:00,55.69,55.72,55.68,55.72,129700.0,55.0243,55.054,55.0144,55.054,129700.0
2025-02-20 15:50:00,55.72,55.73,55.7,55.71,220551.0,55.054,55.0638,55.0342,55.0441,220551.0
2025-02-20 15:55:00,55.71,55.74,55.7,55.72,458813.0,55.0441,55.0737,55.0342,55.054,458813.0
2025-02-21 09:30:00,55.96,56.03,55.91,55.98,147045.0,55.2911,55.3603,55.2417,55.3109,147045.0
2025-02-21 09:35:00,55.98,55.99,55.9,55.93,37529.0,55.3109,55.3207,55.2318,55.2614,37529.0
2025-02-21 09:40:00,55.95,55.99,55.93,55.97,126541.0,55.2812,55.3207,55.2614,55.301,126541.0
2025-02-21 09:45:00,55.98,56.07,55.98,56.02,374878.0,55.3109,55.3998,55.3109,55.3504,374878.0
2025-02-21 09:50:00,56.04,56.07,55.99,56.06,300430.0,55.3701,55.3998,55.3207,55.3899,300430.0
2025-02-21 09:55:00,56.06,56.06,55.97,56.03,70226.0,55.3899,55.3899,55.301,55.3603,70226.0
2025-02-21 10:00:00,56.03,56.12,55.97,56.08,159452.0,55.3603,55.4492,55.301,55.4097,159452.0
2025-02-21 10:05:00,56.09,56.15,56.07,56.08,54618.0,55.4195,55.4788,55.3998,55.4097,54618.0
2025-02-21 10:10:00,56.08,56.1,56.0,56.01,45472.0,55.4097,55.4294,55.3306,55.3405,45472.0
2025-02-21 10:15:00,56.0,56.04,55.99,56.02,41052.0,55.3306,55.3701,55.3207,55.3504,41052.0
2025-02-21 10:20:00,56.03,56.04,55.95,55.95,64988.0,55.3603,55.3701,55.2812,55.2812,64988.0
2025-02-21 10:25:00,55.95,55.97,55.9,55.91,36785.0,55.2812,55.301,55.2318,55.2417,36785.0
2025-02-21 10:30:00,55.91,55.94,55.85,55.86,89799.0,55.2417,55.2713,55.1824,55.1923,89799.0
2025-02-21 10:35:00,55.87,55.9,55.85,55.88,51153.0,55.2022,55.2318,55.1824,55.212,51153.0
2025-02-21 10:40:00,55.87,55.88,55.78,55.8,574117.0,55.2022,55.212,55.1132,55.133,574117.0
2025-02-21 10:45:00,55.79,55.86,55.79,55.84,120747.0,55.1231,55.1923,55.1231,55.1725,120747.0
2025-02-21 10:50:00,55.85,55.87,55.83,55.84,164885.0,55.1824,55.2022,55.1626,55.1725,164885.0
2025-02-21 10:55:00,55.83,55.86,55.83,55.85,203238.0,55.1626,55.1923,55.1626,55.1824,203238.0
2025-02-21 11:00:00,55.85,55.89,55.84,55.87,202531.0,55.1824,55.2219,55.1725,55.2022,202531.0
2025-02-21 11:05:00,55.87,55.88,55.82,55.84,111831.0,55.2022,55.212,55.1528,55.1725,111831.0
2025-02-21 11:10:00,55.85,55.89,55.83,55.89,98372.0,55.1824,55.2219,55.1626,55.2219,98372.0
2025-02-21 11:15:00,55.89,55.91,55.87,55.91,103234.0,55.2219,55.2417,55.2022,55.2417,103234.0
2025-02-21 11:20:00,55.91,55.92,55.88,55.91,21295.0,55.2417,55.2516,55.212,55.2417,21295.0
2025-02-21 11:25:00,55.9,55.91,55.87,55.89,38303.0,55.2318,55.2417,55.2022,55.2219,38303.0
2025-02-21 11:30:00,55.89,55.95,55.89,55.95,19579.0,55.2219,55.2812,55.2219,55.2812,19579.0
2025-02-21 11:35:00,55.96,55.96,55.92,55.96,16208.0,55.2911,55.2911,55.2516,55.2911,16208.0
2025-02-21 11:40:00,55.96,55.98,55.94,55.94,22202.0,55.2911,55.3109,55.2713,55.2713,22202.0
2025-02-21 11:45:00,55.94,55.95,55.9,55.91,60565.0,55.2713,55.2812,55.2318,55.2417,60565.0
2025-02-21 11:50:00,55.91,55.92,55.89,55.9,84782.0,55.2417,55.2516,55.2219,55.2318,84782.0
2025-02-21 11:55:00,55.9,55.94,55.88,55.91,71708.0,55.2318,55.2713,55.212,55.2417,71708.0
2025-02-21 12:00:00,55.91,55.93,55.91,55.92,26210.0,55.2417,55.2614,55.2417,55.2516,26210.0
2025-02-21 12:05:00,55.93,55.95,55.9,55.9,16815.0,55.2614,55.2812,55.2318,55.2318,16815.0
2025-02-21 12:10:00,55.91,55.91,55.86,55.9,19793.0,55.2417,55.2417,55.1923,55.2318,19793.0
2025-02-21 12:15:00,55.89,55.89,55.84,55.85,28814.0,55.2219,55.2219,55.1725,55.1824,28814.0
2025-02-21 12:20:00,55.84,55.88,55.83,55.86,25796.0,55.1725,55.212,55.1626,55.1923,25796.0
2025-02-21 12:25:00,55.86,55.87,55.85,55.86,24398.0,55.1923,55.2022,55.1824,55.1923,24398.0
2025-02-21 12:30:00,55.87,55.88,55.84,55.84,22104.0,55.2022,55.212,55.1725,55.1725,22104.0
2025-02-21 12:35:00,55.84,55.86,55.82,55.83,49530.0,55.1725,55.1923,55.1528,55.1626,49530.0
2025-02-21 12:40:00,55.83,55.85,55.81,55.84,62524.0,55.1626,55.1824,55.1429,55.1725,62524.0
2025-02-21 12:45:00,55.84,55.85,55.82,55.82,51444.0,55.1725,55.1824,55.1528,55.1528,51444.0
2025-02-21 12:50:00,55.83,55.83,55.77,55.78,32365.0,55.1626,55.1626,55.1034,55.1132,32365.0
2025-02-21 12:55:00,55.78,55.79,55.73,55.73,21421.0,55.1132,55.1231,55.0638,55.0638,21421.0
2025-02-21 13:00:00,55.73,55.74,55.66,55.66,137831.0,55.0638,55.0737,54.9947,54.9947,137831.0
2025-02-21 13:05:00,55.67,55.68,55.61,55.62,40080.0,55.0046,55.0144,54.9453,54.9552,40080.0
2025-02-21 13:10:00,55.61,55.62,55.54,55.58,41606.0,54.9453,54.9552,54.8761,54.9156,41606.0
2025-02-21 13:15:00,55.59,55.62,55.58,55.58,100061.0,54.9255,54.9552,54.9156,54.9156,100061.0
2025-02-21 13:20:00,55.58,55.6,55.56,55.58,16259.0,54.9156,54.9354,54.8959,54.9156,16259.0
2025-02-21 13:25:00,55.57,55.58,55.53,55.54,19088.0,54.9058,54.9156,54.8662,54.8761,19088.0
2025-02-21 13:30:00,55.54,55.55,55.52,55.53,55161.0,54.8761,54.886,54.8564,54.8662,55161.0
2025-02-21 13:35:00,55.53,55.61,55.53,55.57,71083.0,54.8662,54.9453,54.8662,54.9058,71083.0
2025-02-21 13:40:00,55.57,55.58,55.53,55.55,49040.0,54.9058,54.9156,54.8662,54.886,49040.0
2025-02-21 13:45:00,55.55,55.55,55.53,55.54,29084.0,54.886,54.886,54.8662,54.8761,29084.0
2025-02-21 13:50:00,55.55,55.56,55.51,55.54,86276.0,54.886,54.8959,54.8465,54.8761,86276.0
2025-02-21 13:55:00,55.54,55.54,55.5,55.51,22942.0,54.8761,54.8761,54.8366,54.8465,22942.0
2025-02-21 14:00:00,55.51,55.52,55.49,55.5,47091.0,54.8465,54.8564,54.8267,54.8366,47091.0
2025-02-21 14:05:00,55.49,55.52,55.48,55.5,29541.0,54.8267,54.8564,54.8168,54.8366,29541.0
2025-02-21 14:10:00,55.51,55.54,55.49,55.53,51937.0,54.8465,54.8761,54.8267,54.8662,51937.0
2025-02-21 14:15:00,55.53,55.53,55.49,55.49,26524.0,54.8662,54.8662,54.8267,54.8267,26524.0
2025-02-21 14:20:00,55.48,55.49,55.44,55.45,44333.0,54.8168,54.8267,54.7773,54.7872,44333.0
2025-02-21 14:25:00,55.45,55.46,55.38,55.39,94004.0,54.7872,54.7971,54.718,54.7279,94004.0
2025-02-21 14:30:00,55.4,55.45,55.39,55.43,54780.0,54.7378,54.7872,54.7279,54.7674,54780.0
2025-02-21 14:35:00,55.42,55.43,55.38,55.4,55613.0,54.7575,54.7674,54.718,54.7378,55613.0
2025-02-21 14:40:00,55.39,55.4,55.35,55.4,27948.0,54.7279,54.7378,54.6884,54.7378,27948.0
2025-02-21 14:45:00,55.4,55.4,55.38,55.39,19240.0,54.7378,54.7378,54.718,54.7279,19240.0
2025-02-21 14:50:00,55.38,55.43,55.38,55.41,60173.0,54.718,54.7674,54.718,54.7477,60173.0
2025-02-21 14:55:00,55.41,55.44,55.4,55.41,23286.0,54.7477,54.7773,54.7378,54.7477,23286.0
2025-02-21 15:00:00,55.41,55.43,55.39,55.42,57740.0,54.7477,54.7674,54.7279,54.7575,57740.0
2025-02-21 15:05:00,55.43,55.46,55.42,55.45,28947.0,54.7674,54.7971,54.7575,54.7872,28947.0
2025-02-21 15:10:00,55.45,55.49,55.44,55.48,73453.0,54.7872,54.8267,54.7773,54.8168,73453.0
2025-02-21 15:15:00,55.47,55.48,55.44,55.47,48047.0,54.8069,54.8168,54.7773,54.8069,48047.0
2025-02-21 15:20:00,55.47,55.5,55.46,55.47,73568.0,54.8069,54.8366,54.7971,54.8069,73568.0
2025-02-21 15:25:00,55.48,55.49,55.46,55.49,33950.0,54.8168,54.8267,54.7971,54.8267,33950.0
2025-02-21 15:30:00,55.48,55.51,55.48,55.5,137188.0,54.8168,54.8465,54.8168,54.8366,137188.0
2025-02-21 15:35:00,55.5,55.5,55.47,55.49,116312.0,54.8366,54.8366,54.8069,54.8267,116312.0
2025-02-21 15:40:00,55.5,55.51,55.49,55.5,90281.0,54.8366,54.8465,54.8267,54.8366,90281.0
2025-02-21 15:45:00,55.5,55.5,55.46,55.47,159225.0,54.8366,54.8366,54.7971,54.8069,159225.0
2025-02-21 15:50:00,55.47,55.49,55.45,55.49,242052.0,54.8069,54.8267,54.7872,54.8267,242052.0
2025-02-21 15:55:00,55.49,55.52,55.45,55.52,449935.0,54.8267,54.8564,54.7872,54.8564,449935.0
2025-02-24 09:30:00,55.39,55.42,55.15,55.15,108264.0,54.7279,54.7575,54.4908,54.4908,108264.0
2025-02-24 09:35:00,55.16,55.16,55.07,55.07,98052.0,54.5007,54.5007,54.4117,54.4117,98052.0
2025-02-24 09:40:00,55.07,55.12,55.03,55.08,57500.0,54.4117,54.4611,54.3722,54.4216,57500.0
2025-02-24 09:45:00,55.08,55.1,55.03,55.04,62181.0,54.4216,54.4414,54.3722,54.3821,62181.0
2025-02-24 09:50:00,55.04,55.04,54.93,54.96,16762.0,54.3821,54.3821,54.2734,54.303,16762.0
2025-02-24 09:55:00,54.96,54.97,54.87,54.88,46262.0,54.303,54.3129,54.2141,54.224,46262.0
2025-02-24 10:00:00,54.87,54.91,54.78,54.8,197134.0,54.2141,54.2536,54.1252,54.145,197134.0
2025-02-24 10:05:00,54.82,54.85,54.74,54.83,155436.0,54.1647,54.1944,54.0857,54.1746,155436.0
2025-02-24 10:10:00,54.83,54.95,54.83,54.93,56687.0,54.1746,54.2932,54.1746,54.2734,56687.0
2025-02-24 10:15:00,54.93,54.94,54.87,54.88,471259.0,54.2734,54.2833,54.2141,54.224,471259.0
2025-02-24 10:20:00,54.88,54.91,54.86,54.86,281104.0,54.224,54.2536,54.2042,54.2042,281104.0
2025-02-24 10:25:00,54.87,54.87,54.79,54.8,44700.0,54.2141,54.2141,54.1351,54.145,44700.0
2025-02-24 10:30:00,54.8,54.85,54.8,54.81,94920.0,54.145,54.1944,54.145,54.1548,94920.0
2025-02-24 10:35:00,54.83,54.87,54.81,54.87,55957.0,54.1746,54.2141,54.1548,54.2141,55957.0
2025-02-24 10:40:00,54.87,54.89,54.84,54.85,44719.0,54.2141,54.2339,54.1845,54.1944,44719.0
2025-02-24 10:45:00,54.84,54.88,54.82,54.84,32816.0,54.1845,54.224,54.1647,54.1845,32816.0
2025-02-24 10:50:00,54.86,54.87,54.79,54.81,73236.0,54.2042,54.2141,54.1351,54.1548,73236.0
2025-02-24 10:55:00,54.81,54.81,54.75,54.77,35473.0,54.1548,54.1548,54.0956,54.1153,35473.0
2025-02-24 11:00:00,54.77,54.82,54.76,54.81,69890.0,54.1153,54.1647,54.1054,54.1548,69890.0
2025-02-24 11:05:00,54.81,54.84,54.79,54.8,31792.0,54.1548,54.1845,54.1351,54.145,31792.0
2025-02-24 11:10:00,54.8,54.83,54.78,54.8,65428.0,54.145,54.1746,54.1252,54.145,65428.0
2025-02-24 11:15:00,54.8,54.87,54.8,54.86,61675.0,54.145,54.2141,54.145,54.2042,61675.0
2025-02-24 11:20:00,54.86,54.87,54.83,54.85,60252.0,54.2042,54.2141,54.1746,54.1944,60252.0
2025-02-24 11:25:00,54.86,54.9,54.85,54.88,41010.0,54.2042,54.2438,54.1944,54.224,41010.0
2025-02-24 11:30:00,54.88,54.9,54.87,54.89,26937.0,54.224,54.2438,54.2141,54.2339,26937.0
2025-02-24 11:35:00,54.89,54.91,54.85,54.85,76263.0,54.2339,54.2536,54.1944,54.1944,76263.0
2025-02-24 11:40:00,54.86,54.89,54.85,54.87,24524.0,54.2042,54.2339,54.1944,54.2141,24524.0
2025-02-24 11:45:00,54.88,54.9,54.84,54.85,61981.0,54.224,54.2438,54.1845,54.1944,61981.0
2025-02-24 11:50:00,54.83,54.85,54.82,54.83,29820.0,54.1746,54.1944,54.1647,54.1746,29820.0
2025-02-24 11:55:00,54.84,54.86,54.81,54.82,40711.0,54.1845,54.2042,54.1548,54.1647,40711.0
2025-02-24 12:00:00,54.83,54.87,54.82,54.85,33315.0,54.1746,54.2141,54.1647,54.1944,33315.0
2025-02-24 12:05:00,54.86,54.87,54.81,54.85,78041.0,54.2042,54.2141,54.1548,54.1944,78041.0
2025-02-24 12:10:00,54.86,54.87,54.84,54.87,19824.0,54.2042,54.2141,54.1845,54.2141,19824.0
2025-02-24 12:15:00,54.87,54.91,54.86,54.91,39279.0,54.2141,54.2536,54.2042,54.2536,39279.0
2025-02-24 12:20:00,54.91,54.92,54.88,54.89,60833.0,54.2536,54.2635,54.224,54.2339,60833.0
2025-02-24 12:25:00,54.88,54.9,54.87,54.88,39164.0,54.224,54.2438,54.2141,54.224,39164.0
2025-02-24 12:30:00,54.88,54.89,54.86,54.88,41960.0,54.224,54.2339,54.2042,54.224,41960.0
2025-02-24 12:35:00,54.89,54.92,54.88,54.91,40453.0,54.2339,54.2635,54.224,54.2536,40453.0
2025-02-24 12:40:00,54.91,54.92,54.9,54.91,59535.0,54.2536,54.2635,54.2438,54.2536,59535.0
2025-02-24 12:45:00,54.91,54.92,54.9,54.9,60439.0,54.2536,54.2635,54.2438,54.2438,60439.0
2025-02-24 12:50:00,54.91,54.91,54.87,54.88,44113.0,54.2536,54.2536,54.2141,54.224,44113.0
2025-02-24 12:55:00,54.88,54.91,54.85,54.86,61876.0,54.224,54.2536,54.1944,54.2042,61876.0
2025-02-24 13:00:00,54.86,54.9,54.85,54.89,73271.0,54.2042,54.2438,54.1944,54.2339,73271.0
2025-02-24 13:05:00,54.9,54.9,54.87,54.9,29430.0,54.2438,54.2438,54.2141,54.2438,29430.0
2025-02-24 13:10:00,54.9,54.9,54.88,54.89,26523.0,54.2438,54.2438,54.224,54.2339,26523.0
2025-02-24 13:15:00,54.88,54.92,54.88,54.91,39279.0,54.224,54.2635,54.224,54.2536,39279.0
2025-02-24 13:20:00,54.91,54.92,54.88,54.89,23261.0,54.2536,54.2635,54.224,54.2339,23261.0
2025-02-24 13:25:00,54.89,54.9,54.88,54.89,52466.0,54.2339,54.2438,54.224,54.2339,52466.0
2025-02-24 13:30:00,54.88,54.89,54.87,54.88,8569.0,54.224,54.2339,54.2141,54.224,8569.0
2025-02-24 13:35:00,54.88,54.9,54.86,54.9,20053.0,54.224,54.2438,54.2042,54.2438,20053.0
2025-02-24 13:40:00,54.9,54.91,54.88,54.89,22705.0,54.2438,54.2536,54.224,54.2339,22705.0
2025-02-24 13:45:00,54.89,54.89,54.87,54.88,17795.0,54.2339,54.2339,54.2141,54.224,17795.0
2025-02-24 13:50:00,54.88,54.88,54.86,54.87,19980.0,54.224,54.224,54.2042,54.2141,19980.0
2025-02-24 13:55:00,54.88,54.88,54.83,54.85,36345.0,54.224,54.224,54.1746,54.1944,36345.0
2025-02-24 14:00:00,54.85,54.89,54.84,54.89,64435.0,54.1944,54.2339,54.1845,54.2339,64435.0
2025-02-24 14:05:00,54.88,54.9,54.86,54.87,24418.0,54.224,54.2438,54.2042,54.2141,24418.0
2025-02-24 14:10:00,54.86,54.87,54.84,54.86,51629.0,54.2042,54.2141,54.1845,54.2042,51629.0
2025-02-24 14:15:00,54.87,54.87,54.82,54.82,37682.0,54.2141,54.2141,54.1647,54.1647,37682.0
2025-02-24 14:20:00,54.83,54.83,54.81,54.83,30617.0,54.1746,54.1746,54.1548,54.1746,30617.0
2025-02-24 14:25:00,54.83,54.84,54.81,54.82,32978.0,54.1746,54.1845,54.1548,54.1647,32978.0
2025-02-24 14:30:00,54.83,54.87,54.82,54.87,23001.0,54.1746,54.2141,54.1647,54.2141,23001.0
2025-02-24 14:35:00,54.86,54.87,54.83,54.85,35894.0,54.2042,54.2141,54.1746,54.1944,35894.0
2025-02-24 14:40:00,54.85,54.85,54.83,54.84,63683.0,54.1944,54.1944,54.1746,54.1845,63683.0
2025-02-24 14:45:00,54.84,54.84,54.83,54.84,24453.0,54.1845,54.1845,54.1746,54.1845,24453.0
2025-02-24 14:50:00,54.84,54.85,54.82,54.83,85169.0,54.1845,54.1944,54.1647,54.1746,85169.0
2025-02-24 14:55:00,54.83,54.83,54.81,54.82,62754.0,54.1746,54.1746,54.1548,54.1647,62754.0
2025-02-24 15:00:00,54.82,54.82,54.79,54.8,66834.0,54.1647,54.1647,54.1351,54.145,66834.0
2025-02-24 15:05:00,54.8,54.81,54.78,54.8,29257.0,54.145,54.1548,54.1252,54.145,29257.0
2025-02-24 15:10:00,54.8,54.81,54.79,54.79,38109.0,54.145,54.1548,54.1351,54.1351,38109.0
2025-02-24 15:15:00,54.8,54.81,54.74,54.77,152715.0,54.145,54.1548,54.0857,54.1153,152715.0
2025-02-24 15:20:00,54.77,54.79,54.74,54.76,269231.0,54.1153,54.1351,54.0857,54.1054,269231.0
2025-02-24 15:25:00,54.76,54.77,54.74,54.75,117186.0,54.1054,54.1153,54.0857,54.0956,117186.0
2025-02-24 15:30:00,54.75,54.8,54.74,54.79,144093.0,54.0956,54.145,54.0857,54.1351,144093.0
2025-02-24 15:35:00,54.8,54.82,54.79,54.79,104861.0,54.145,54.1647,54.1351,54.1351,104861.0
2025-02-24 15:40:00,54.79,54.8,54.76,54.78,64983.0,54.1351,54.145,54.1054,54.1252,64983.0
2025-02-24 15:45:00,54.78,54.79,54.76,54.79,66891.0,54.1252,54.1351,54.1054,54.1351,66891.0
2025-02-24 15:50:00,54.79,54.8,54.73,54.75,182098.0,54.1351,54.145,54.0758,54.0956,182098.0
2025-02-24 15:55:00,54.74,54.75,54.71,54.73,703560.0,54.0857,54.0956,54.056,54.0758,703560.0
2025-02-25 09:30:00,54.91,54.93,54.8,54.86,154609.0,54.2536,54.2734,54.145,54.2042,154609.0
2025-02-25 09:35:00,54.85,54.87,54.8,54.85,46152.0,54.1944,54.2141,54.145,54.1944,46152.0
2025-02-25 09:40:00,54.86,54.88,54.81,54.82,83201.0,54.2042,54.224,54.1548,54.1647,83201.0
2025-02-25 09:45:00,54.82,54.88,54.82,54.84,49214.0,54.1647,54.224,54.1647,54.1845,49214.0
2025-02-25 09:50:00,54.84,54.86,54.75,54.76,19491.0,54.1845,54.2042,54.0956,54.1054,19491.0
2025-02-25 09:55:00,54.75,54.78,54.74,54.77,30392.0,54.0956,54.1252,54.0857,54.1153,30392.0
2025-02-25 10:00:00,54.76,54.76,54.67,54.68,75048.0,54.1054,54.1054,54.0165,54.0264,75048.0
2025-02-25 10:05:00,54.68,54.74,54.67,54.72,69465.0,54.0264,54.0857,54.0165,54.0659,69465.0
2025-02-25 10:10:00,54.73,54.74,54.65,54.66,47067.0,54.0758,54.0857,53.9967,54.0066,47067.0
2025-02-25 10:15:00,54.67,54.69,54.57,54.58,101665.0,54.0165,54.0363,53.9177,53.9276,101665.0
2025-02-25 10:20:00,54.58,54.63,54.55,54.59,62162.0,53.9276,53.977,53.8979,53.9375,62162.0
2025-02-25 10:25:00,54.58,54.63,54.58,54.59,81039.0,53.9276,53.977,53.9276,53.9375,81039.0
2025-02-25 10:30:00,54.59,54.62,54.58,54.61,82274.0,53.9375,53.9671,53.9276,53.9572,82274.0
2025-02-25 10:35:00,54.61,54.71,54.61,54.7,95132.0,53.9572,54.056,53.9572,54.0462,95132.0
2025-02-25 10:40:00,54.7,54.75,54.66,54.71,151827.0,54.0462,54.0956,54.0066,54.056,151827.0
2025-02-25 10:45:00,54.72,54.72,54.68,54.72,87715.0,54.0659,54.0659,54.0264,54.0659,87715.0
2025-02-25 10:50:00,54.72,54.79,54.71,54.79,53793.0,54.0659,54.1351,54.056,54.1351,53793.0
2025-02-25 10:55:00,54.78,54.79,54.74,54.75,47411.0,54.1252,54.1351,54.0857,54.0956,47411.0
2025-02-25 11:00:00,54.75,54.75,54.69,54.73,40048.0,54.0956,54.0956,54.0363,54.0758,40048.0
2025-02-25 11:05:00,54.72,54.75,54.69,54.73,60806.0,54.0659,54.0956,54.0363,54.0758,60806.0
2025-02-25 11:10:00,54.73,54.76,54.71,54.73,71870.0,54.0758,54.1054,54.056,54.0758,71870.0
2025-02-25 11:15:00,54.73,54.74,54.69,54.71,46536.0,54.0758,54.0857,54.0363,54.056,46536.0
2025-02-25 11:20:00,54.72,54.72,54.69,54.7,75953.0,54.0659,54.0659,54.0363,54.0462,75953.0
2025-02-25 11:25:00,54.69,54.7,54.64,54.66,83198.0,54.0363,54.0462,53.9869,54.0066,83198.0
2025-02-25 11:30:00,54.66,54.67,54.61,54.66,53870.0,54.0066,54.0165,53.9572,54.0066,53870.0
2025-02-25 11:35:00,54.65,54.68,54.63,54.67,73809.0,53.9967,54.0264,53.977,54.0165,73809.0
2025-02-25 11:40:00,54.66,54.68,54.65,54.68,13536.0,54.0066,54.0264,53.9967,54.0264,13536.0
2025-02-25 11:45:00,54.68,54.72,54.67,54.72,24316.0,54.0264,54.0659,54.0165,54.0659,24316.0
2025-02-25 11:50:00,54.72,54.73,54.7,54.71,24246.0,54.0659,54.0758,54.0462,54.056,24246.0
2025-02-25 11:55:00,54.71,54.82,54.69,54.73,111169.0,54.056,54.1647,54.0363,54.0758,111169.0
2025-02-25 12:00:00,54.73,54.75,54.71,54.72,26959.0,54.0758,54.0956,54.056,54.0659,26959.0
2025-02-25 12:05:00,54.72,54.73,54.7,54.7,33131.0,54.0659,54.0758,54.0462,54.0462,33131.0
2025-02-25 12:10:00,54.71,54.71,54.68,54.69,38085.0,54.056,54.056,54.0264,54.0363,38085.0
2025-02-25 12:15:00,54.7,54.71,54.67,54.69,38841.0,54.0462,54.056,54.0165,54.0363,38841.0
2025-02-25 12:20:00,54.68,54.69,54.64,54.68,81097.0,54.0264,54.0363,53.9869,54.0264,81097.0
2025-02-25 12:25:00,54.68,54.7,54.66,54.7,20213.0,54.0264,54.0462,54.0066,54.0462,20213.0
2025-02-25 12:30:00,54.7,54.72,54.7,54.71,41668.0,54.0462,54.0659,54.0462,54.056,41668.0
2025-02-25 12:35:00,54.71,54.74,54.7,54.73,26589.0,54.056,54.0857,54.0462,54.0758,26589.0
2025-02-25 12:40:00,54.73,54.76,54.73,54.75,79037.0,54.0758,54.1054,54.0758,54.0956,79037.0
2025-02-25 12:45:00,54.74,54.75,54.73,54.73,36028.0,54.0857,54.0956,54.0758,54.0758,36028.0
2025-02-25 12:50:00,54.74,54.76,54.73,54.76,51078.0,54.0857,54.1054,54.0758,54.1054,51078.0
2025-02-25 12:55:00,54.76,54.78,54.75,54.77,52334.0,54.1054,54.1252,54.0956,54.1153,52334.0
2025-02-25 13:00:00,54.78,54.81,54.77,54.81,35883.0,54.1252,54.1548,54.1153,54.1548,35883.0
2025-02-25 13:05:00,54.8,54.84,54.8,54.83,29732.0,54.145,54.1845,54.145,54.1746,29732.0
2025-02-25 13:10:00,54.83,54.83,54.8,54.8,51188.0,54.1746,54.1746,54.145,54.145,51188.0
2025-02-25 13:15:00,54.8,54.82,54.78,54.78,45373.0,54.145,54.1647,54.1252,54.1252,45373.0
2025-02-25 13:20:00,54.78,54.81,54.78,54.79,57442.0,54.1252,54.1548,54.1252,54.1351,57442.0
2025-02-25 13:25:00,54.8,54.8,54.73,54.73,28392.0,54.145,54.145,54.0758,54.0758,28392.0
2025-02-25 13:30:00,54.73,54.76,54.72,54.75,25289.0,54.0758,54.1054,54.0659,54.0956,25289.0
2025-02-25 13:35:00,54.75,54.81,54.74,54.8,94457.0,54.0956,54.1548,54.0857,54.145,94457.0
2025-02-25 13:40:00,54.8,54.83,54.79,54.82,23711.0,54.145,54.1746,54.1351,54.1647,23711.0
2025-02-25 13:45:00,54.82,54.82,54.81,54.82,19262.0,54.1647,54.1647,54.1548,54.1647,19262.0
2025-02-25 13:50:00,54.81,54.81,54.77,54.79,61190.0,54.1548,54.1548,54.1153,54.1351,61190.0
2025-02-25 13:55:00,54.78,54.8,54.78,54.78,12865.0,54.1252,54.145,54.1252,54.1252,12865.0
2025-02-25 14:00:00,54.78,54.79,54.77,54.78,33701.0,54.1252,54.1351,54.1153,54.1252,33701.0
2025-02-25 14:05:00,54.78,54.79,54.77,54.78,18128.0,54.1252,54.1351,54.1153,54.1252,18128.0
2025-02-25 14:10:00,54.79,54.79,54.74,54.74,61351.0,54.1351,54.1351,54.0857,54.0857,61351.0
2025-02-25 14:15:00,54.74,54.75,54.71,54.75,44559.0,54.0857,54.0956,54.056,54.0956,44559.0
2025-02-25 14:20:00,54.74,54.74,54.72,54.73,52033.0,54.0857,54.0857,54.0659,54.0758,52033.0
2025-02-25 14:25:00,54.73,54.73,54.7,54.71,50005.0,54.0758,54.0758,54.0462,54.056,50005.0
2025-02-25 14:30:00,54.71,54.73,54.7,54.72,80067.0,54.056,54.0758,54.0462,54.0659,80067.0
2025-02-25 14:35:00,54.73,54.75,54.71,54.75,80646.0,54.0758,54.0956,54.056,54.0956,80646.0
2025-02-25 14:40:00,54.75,54.79,54.74,54.78,59979.0,54.0956,54.1351,54.0857,54.1252,59979.0
2025-02-25 14:45:00,54.78,54.78,54.73,54.76,29891.0,54.1252,54.1252,54.0758,54.1054,29891.0
2025-02-25 14:50:00,54.76,54.77,54.75,54.75,36056.0,54.1054,54.1153,54.0956,54.0956,36056.0
2025-02-25 14:55:00,54.76,54.77,54.75,54.76,13371.0,54.1054,54.1153,54.0956,54.1054,13371.0
2025-02-25 15:00:00,54.76,54.78,54.75,54.77,48965.0,54.1054,54.1252,54.0956,54.1153,48965.0
2025-02-25 15:05:00,54.76,54.8,54.76,54.77,60504.0,54.1054,54.145,54.1054,54.1153,60504.0
2025-02-25 15:10:00,54.77,54.77,54.74,54.76,54214.0,54.1153,54.1153,54.0857,54.1054,54214.0
2025-02-25 15:15:00,54.75,54.79,54.74,54.79,86705.0,54.0956,54.1351,54.0857,54.1351,86705.0
2025-02-25 15:20:00,54.79,54.84,54.78,54.84,112237.0,54.1351,54.1845,54.1252,54.1845,112237.0
2025-02-25 15:25:00,54.84,54.85,54.81,54.82,129053.0,54.1845,54.1944,54.1548,54.1647,129053.0
2025-02-25 15:30:00,54.82,54.83,54.8,54.82,118164.0,54.1647,54.1746,54.145,54.1647,118164.0
2025-02-25 15:35:00,54.82,54.82,54.77,54.78,82065.0,54.1647,54.1647,54.1153,54.1252,82065.0
2025-02-25 15:40:00,54.78,54.79,54.75,54.75,82459.0,54.1252,54.1351,54.0956,54.0956,82459.0
2025-02-25 15:45:00,54.76,54.78,54.74,54.78,107991.0,54.1054,54.1252,54.0857,54.1252,107991.0
2025-02-25 15:50:00,54.78,54.78,54.73,54.74,190698.0,54.1252,54.1252,54.0758,54.0857,190698.0
2025-02-25 15:55:00,54.74,54.77,54.72,54.77,431706.0,54.0857,54.1153,54.0659,54.1153,431706.0
2025-02-26 09:30:00,55.27,55.32,55.26,55.27,84763.0,54.6093,54.6587,54.5995,54.6093,84763.0
2025-02-26 09:35:00,55.26,55.28,55.22,55.24,62195.0,54.5995,54.6192,54.5599,54.5797,62195.0
2025-02-26 09:40:00,55.25,55.29,55.23,55.29,26358.0,54.5896,54.6291,54.5698,54.6291,26358.0
2025-02-26 09:45:00,55.29,55.36,55.25,55.35,194327.0,54.6291,54.6983,54.5896,54.6884,194327.0
2025-02-26 09:50:00,55.35,55.43,55.34,55.39,82302.0,54.6884,54.7674,54.6785,54.7279,82302.0
2025-02-26 09:55:00,55.39,55.39,55.34,55.39,32380.0,54.7279,54.7279,54.6785,54.7279,32380.0
2025-02-26 10:00:00,55.39,55.41,55.33,55.34,37703.0,54.7279,54.7477,54.6686,54.6785,37703.0
2025-02-26 10:05:00,55.35,55.38,55.33,55.38,32595.0,54.6884,54.718,54.6686,54.718,32595.0
2025-02-26 10:10:00,55.38,55.4,55.36,55.4,31776.0,54.718,54.7378,54.6983,54.7378,31776.0
2025-02-26 10:15:00,55.39,55.42,55.38,55.41,150596.0,54.7279,54.7575,54.718,54.7477,150596.0
2025-02-26 10:20:00,55.41,55.44,55.39,55.4,33943.0,54.7477,54.7773,54.7279,54.7378,33943.0
2025-02-26 10:25:00,55.39,55.43,55.39,55.41,52674.0,54.7279,54.7674,54.7279,54.7477,52674.0
2025-02-26 10:30:00,55.41,55.46,55.41,55.44,192461.0,54.7477,54.7971,54.7477,54.7773,192461.0
2025-02-26 10:35:00,55.44,55.49,55.43,55.45,53224.0,54.7773,54.8267,54.7674,54.7872,53224.0
2025-02-26 10:40:00,55.45,55.49,55.44,55.47,49013.0,54.7872,54.8267,54.7773,54.8069,49013.0
2025-02-26 10:45:00,55.48,55.52,55.47,55.51,67660.0,54.8168,54.8564,54.8069,54.8465,67660.0
2025-02-26 10:50:00,55.51,55.55,55.5,55.54,53104.0,54.8465,54.886,54.8366,54.8761,53104.0
2025-02-26 10:55:00,55.53,55.56,55.52,55.53,43709.0,54.8662,54.8959,54.8564,54.8662,43709.0
2025-02-26 11:00:00,55.54,55.58,55.54,55.58,55909.0,54.8761,54.9156,54.8761,54.9156,55909.0
2025-02-26 11:05:00,55.58,55.6,55.56,55.58,107764.0,54.9156,54.9354,54.8959,54.9156,107764.0
2025-02-26 11:10:00,55.59,55.61,55.57,55.58,32415.0,54.9255,54.9453,54.9058,54.9156,32415.0
2025-02-26 11:15:00,55.58,55.58,55.54,55.55,23043.0,54.9156,54.9156,54.8761,54.886,23043.0
2025-02-26 11:20:00,55.55,55.57,55.54,55.57,59219.0,54.886,54.9058,54.8761,54.9058,59219.0
2025-02-26 11:25:00,55.57,55.57,55.53,55.54,29211.0,54.9058,54.9058,54.8662,54.8761,29211.0
2025-02-26 11:30:00,55.53,55.54,55.49,55.51,516570.0,54.8662,54.8761,54.8267,54.8465,516570.0
2025-02-26 11:35:00,55.51,55.53,55.5,55.52,263184.0,54.8465,54.8662,54.8366,54.8564,263184.0
2025-02-26 11:40:00,55.52,55.52,55.47,55.48,49672.0,54.8564,54.8564,54.8069,54.8168,49672.0
2025-02-26 11:45:00,55.49,55.51,55.48,55.49,44011.0,54.8267,54.8465,54.8168,54.8267,44011.0
2025-02-26 11:50:00,55.48,55.51,55.47,55.51,87462.0,54.8168,54.8465,54.8069,54.8465,87462.0
2025-02-26 11:55:00,55.5,55.51,55.46,55.47,89332.0,54.8366,54.8465,54.7971,54.8069,89332.0
2025-02-26 12:00:00,55.47,55.49,55.45,55.48,529874.0,54.8069,54.8267,54.7872,54.8168,529874.0
2025-02-26 12:05:00,55.49,55.53,55.49,55.51,262221.0,54.8267,54.8662,54.8267,54.8465,262221.0
2025-02-26 12:10:00,55.51,55.53,55.5,55.52,97353.0,54.8465,54.8662,54.8366,54.8564,97353.0
2025-02-26 12:15:00,55.52,55.54,55.44,55.5,457029.0,54.8564,54.8761,54.7773,54.8366,457029.0
2025-02-26 12:20:00,55.51,55.51,55.48,55.51,55446.0,54.8465,54.8465,54.8168,54.8465,55446.0
2025-02-26 12:25:00,55.51,55.55,55.48,55.54,141286.0,54.8465,54.886,54.8168,54.8761,141286.0
2025-02-26 12:30:00,55.54,55.58,55.47,55.49,353776.0,54.8761,54.9156,54.8069,54.8267,353776.0
2025-02-26 12:35:00,55.49,55.49,55.42,55.43,322030.0,54.8267,54.8267,54.7575,54.7674,322030.0
2025-02-26 12:40:00,55.42,55.47,55.41,55.45,44153.0,54.7575,54.8069,54.7477,54.7872,44153.0
2025-02-26 12:45:00,55.46,55.46,55.42,55.44,26750.0,54.7971,54.7971,54.7575,54.7773,26750.0
2025-02-26 12:50:00,55.42,55.44,55.38,55.4,197841.0,54.7575,54.7773,54.718,54.7378,197841.0
2025-02-26 12:55:00,55.41,55.42,55.37,55.38,120073.0,54.7477,54.7575,54.7081,54.718,120073.0
2025-02-26 13:00:00,55.38,55.39,55.35,55.37,211130.0,54.718,54.7279,54.6884,54.7081,211130.0
2025-02-26 13:05:00,55.38,55.39,55.34,55.39,216072.0,54.718,54.7279,54.6785,54.7279,216072.0
2025-02-26 13:10:00,55.38,55.39,55.35,55.38,98662.0,54.718,54.7279,54.6884,54.718,98662.0
2025-02-26 13:15:00,55.38,55.38,55.34,55.37,17299.0,54.718,54.718,54.6785,54.7081,17299.0
2025-02-26 13:20:00,55.38,55.42,55.37,55.4,22497.0,54.718,54.7575,54.7081,54.7378,22497.0
2025-02-26 13:25:00,55.4,55.4,55.32,55.32,33689.0,54.7378,54.7378,54.6587,54.6587,33689.0
2025-02-26 13:30:00,55.32,55.33,55.31,55.32,39615.0,54.6587,54.6686,54.6489,54.6587,39615.0
2025-02-26 13:35:00,55.31,55.33,55.29,55.29,21397.0,54.6489,54.6686,54.6291,54.6291,21397.0
2025-02-26 13:40:00,55.3,55.32,55.26,55.29,122714.0,54.639,54.6587,54.5995,54.6291,122714.0
2025-02-26 13:45:00,55.28,55.29,55.24,55.25,94467.0,54.6192,54.6291,54.5797,54.5896,94467.0
2025-02-26 13:50:00,55.25,55.25,55.2,55.23,121106.0,54.5896,54.5896,54.5402,54.5698,121106.0
2025-02-26 13:55:00,55.23,55.23,55.18,55.18,163161.0,54.5698,54.5698,54.5204,54.5204,163161.0
2025-02-26 14:00:00,55.17,55.19,55.14,55.15,90926.0,54.5105,54.5303,54.4809,54.4908,90926.0
2025-02-26 14:05:00,55.15,55.15,55.11,55.12,52116.0,54.4908,54.4908,54.4513,54.4611,52116.0
2025-02-26 14:10:00,55.13,55.14,55.12,55.14,33308.0,54.471,54.4809,54.4611,54.4809,33308.0
2025-02-26 14:15:00,55.13,55.16,55.1,55.16,112336.0,54.471,54.5007,54.4414,54.5007,112336.0
2025-02-26 14:20:00,55.15,55.19,55.15,55.16,130684.0,54.4908,54.5303,54.4908,54.5007,130684.0
2025-02-26 14:25:00,55.16,55.19,55.15,55.17,74299.0,54.5007,54.5303,54.4908,54.5105,74299.0
2025-02-26 14:30:00,55.16,55.19,55.15,55.19,105390.0,54.5007,54.5303,54.4908,54.5303,105390.0
2025-02-26 14:35:00,55.19,55.23,55.18,55.23,64861.0,54.5303,54.5698,54.5204,54.5698,64861.0
2025-02-26 14:40:00,55.23,55.24,55.21,55.22,89818.0,54.5698,54.5797,54.5501,54.5599,89818.0
2025-02-26 14:45:00,55.22,55.26,55.22,55.23,286307.0,54.5599,54.5995,54.5599,54.5698,286307.0
2025-02-26 14:50:00,55.23,55.24,55.2,55.23,109063.0,54.5698,54.5797,54.5402,54.5698,109063.0
2025-02-26 14:55:00,55.23,55.23,55.14,55.15,82202.0,54.5698,54.5698,54.4809,54.4908,82202.0
2025-02-26 15:00:00,55.16,55.17,55.11,55.13,339661.0,54.5007,54.5105,54.4513,54.471,339661.0
2025-02-26 15:05:00,55.14,55.17,55.13,55.16,153566.0,54.4809,54.5105,54.471,54.5007,153566.0
2025-02-26 15:10:00,55.16,55.18,55.14,55.14,102976.0,54.5007,54.5204,54.4809,54.4809,102976.0
2025-02-26 15:15:00,55.15,55.17,55.13,55.16,93956.0,54.4908,54.5105,54.471,54.5007,93956.0
2025-02-26 15:20:00,55.16,55.2,55.14,55.19,124540.0,54.5007,54.5402,54.4809,54.5303,124540.0
2025-02-26 15:25:00,55.19,55.2,55.18,55.2,85373.0,54.5303,54.5402,54.5204,54.5402,85373.0
2025-02-26 15:30:00,55.2,55.21,55.17,55.21,387032.0,54.5402,54.5501,54.5105,54.5501,387032.0
2025-02-26 15:35:00,55.21,55.24,55.2,55.23,449060.0,54.5501,54.5797,54.5402,54.5698,449060.0
2025-02-26 15:40:00,55.23,55.26,55.21,55.26,184838.0,54.5698,54.5995,54.5501,54.5995,184838.0
2025-02-26 15:45:00,55.26,55.28,55.24,55.27,138439.0,54.5995,54.6192,54.5797,54.6093,138439.0
2025-02-26 15:50:00,55.27,55.28,55.25,55.26,93334.0,54.6093,54.6192,54.5896,54.5995,93334.0
2025-02-26 15:55:00,55.26,55.27,55.22,55.24,355227.0,54.5995,54.6093,54.5599,54.5797,355227.0
2025-02-27 09:30:00,54.96,54.96,54.73,54.8,166780.0,54.303,54.303,54.0758,54.145,166780.0
2025-02-27 09:35:00,54.79,54.81,54.7,54.71,206972.0,54.1351,54.1548,54.0462,54.056,206972.0
2025-02-27 09:40:00,54.72,54.72,54.59,54.62,141792.0,54.0659,54.0659,53.9375,53.9671,141792.0
2025-02-27 09:45:00,54.62,54.7,54.59,54.64,174408.0,53.9671,54.0462,53.9375,53.9869,174408.0
2025-02-27 09:50:00,54.63,54.64,54.55,54.55,88134.0,53.977,53.9869,53.8979,53.8979,88134.0
2025-02-27 09:55:00,54.56,54.56,54.44,54.45,80816.0,53.9078,53.9078,53.7893,53.7991,80816.0
2025-02-27 10:00:00,54.45,54.45,54.32,54.43,150604.0,53.7991,53.7991,53.6707,53.7794,150604.0
2025-02-27 10:05:00,54.43,54.47,54.39,54.42,100806.0,53.7794,53.8189,53.7399,53.7695,100806.0
2025-02-27 10:10:00,54.42,54.56,54.41,54.53,147296.0,53.7695,53.9078,53.7596,53.8782,147296.0
2025-02-27 10:15:00,54.53,54.57,54.48,54.52,147373.0,53.8782,53.9177,53.8288,53.8683,147373.0
2025-02-27 10:20:00,54.52,54.64,54.49,54.61,177891.0,53.8683,53.9869,53.8387,53.9572,177891.0
2025-02-27 10:25:00,54.59,54.62,54.57,54.6,3041333.0,53.9375,53.9671,53.9177,53.9473,3041333.0
2025-02-27 10:30:00,54.6,54.6,54.52,54.55,191140.0,53.9473,53.9473,53.8683,53.8979,191140.0
2025-02-27 10:35:00,54.55,54.63,54.51,54.62,148306.0,53.8979,53.977,53.8584,53.9671,148306.0
2025-02-27 10:40:00,54.62,54.64,54.57,54.64,157599.0,53.9671,53.9869,53.9177,53.9869,157599.0
2025-02-27 10:45:00,54.63,54.67,54.6,54.65,911695.0,53.977,54.0165,53.9473,53.9967,911695.0
2025-02-27 10:50:00,54.64,54.64,54.57,54.58,331186.0,53.9869,53.9869,53.9177,53.9276,331186.0
2025-02-27 10:55:00,54.57,54.6,54.55,54.55,162397.0,53.9177,53.9473,53.8979,53.8979,162397.0
2025-02-27 11:00:00,54.56,54.61,54.55,54.57,363533.0,53.9078,53.9572,53.8979,53.9177,363533.0
2025-02-27 11:05:00,54.58,54.61,54.57,54.59,621625.0,53.9276,53.9572,53.9177,53.9375,621625.0
2025-02-27 11:10:00,54.59,54.65,54.59,54.65,126319.0,53.9375,53.9967,53.9375,53.9967,126319.0
2025-02-27 11:15:00,54.64,54.67,54.64,54.65,118676.0,53.9869,54.0165,53.9869,53.9967,118676.0
2025-02-27 11:20:00,54.65,54.66,54.62,54.65,48413.0,53.9967,54.0066,53.9671,53.9967,48413.0
2025-02-27 11:25:00,54.65,54.66,54.6,54.62,241059.0,53.9967,54.0066,53.9473,53.9671,241059.0
2025-02-27 11:30:00,54.63,54.65,54.62,54.64,258872.0,53.977,53.9967,53.9671,53.9869,258872.0
2025-02-27 11:35:00,54.63,54.64,54.61,54.64,410484.0,53.977,53.9869,53.9572,53.9869,410484.0
2025-02-27 11:40:00,54.63,54.64,54.62,54.63,45222.0,53.977,53.9869,53.9671,53.977,45222.0
2025-02-27 11:45:00,54.63,54.63,54.61,54.62,57164.0,53.977,53.977,53.9572,53.9671,57164.0
2025-02-27 11:50:00,54.63,54.63,54.57,54.62,166941.0,53.977,53.977,53.9177,53.9671,166941.0
2025-02-27 11:55:00,54.61,54.62,54.58,54.59,120993.0,53.9572,53.9671,53.9276,53.9375,120993.0
2025-02-27 12:00:00,54.59,54.63,54.58,54.62,63166.0,53.9375,53.977,53.9276,53.9671,63166.0
2025-02-27 12:05:00,54.62,54.63,54.6,54.62,134047.0,53.9671,53.977,53.9473,53.9671,134047.0
2025-02-27 12:10:00,54.61,54.63,54.6,54.61,140534.0,53.9572,53.977,53.9473,53.9572,140534.0
2025-02-27 12:15:00,54.61,54.61,54.57,54.57,137485.0,53.9572,53.9572,53.9177,53.9177,137485.0
2025-02-27 12:20:00,54.57,54.62,54.55,54.62,527636.0,53.9177,53.9671,53.8979,53.9671,527636.0
2025-02-27 12:25:00,54.61,54.64,54.61,54.64,242154.0,53.9572,53.9869,53.9572,53.9869,242154.0
2025-02-27 12:30:00,54.64,54.65,54.6,54.61,185569.0,53.9869,53.9967,53.9473,53.9572,185569.0
2025-02-27 12:35:00,54.61,54.62,54.58,54.59,95378.0,53.9572,53.9671,53.9276,53.9375,95378.0
2025-02-27 12:40:00,54.59,54.59,54.52,54.56,330635.0,53.9375,53.9375,53.8683,53.9078,330635.0
2025-02-27 12:45:00,54.56,54.59,54.55,54.56,28545.0,53.9078,53.9375,53.8979,53.9078,28545.0
2025-02-27 12:50:00,54.56,54.6,54.54,54.58,242927.0,53.9078,53.9473,53.8881,53.9276,242927.0
2025-02-27 12:55:00,54.58,54.59,54.57,54.59,151042.0,53.9276,53.9375,53.9177,53.9375,151042.0
2025-02-27 13:00:00,54.59,54.62,54.59,54.61,128603.0,53.9375,53.9671,53.9375,53.9572,128603.0
2025-02-27 13:05:00,54.6,54.61,54.58,54.59,103854.0,53.9473,53.9572,53.9276,53.9375,103854.0
2025-02-27 13:10:00,54.6,54.66,54.59,54.65,150793.0,53.9473,54.0066,53.9375,53.9967,150793.0
2025-02-27 13:15:00,54.64,54.66,54.63,54.66,377335.0,53.9869,54.0066,53.977,54.0066,377335.0
2025-02-27 13:20:00,54.66,54.69,54.64,54.68,214313.0,54.0066,54.0363,53.9869,54.0264,214313.0
2025-02-27 13:25:00,54.68,54.69,54.66,54.67,366489.0,54.0264,54.0363,54.0066,54.0165,366489.0
2025-02-27 13:30:00,54.66,54.69,54.65,54.69,458165.0,54.0066,54.0363,53.9967,54.0363,458165.0
2025-02-27 13:35:00,54.68,54.7,54.67,54.7,66194.0,54.0264,54.0462,54.0165,54.0462,66194.0
2025-02-27 13:40:00,54.7,54.7,54.66,54.68,179966.0,54.0462,54.0462,54.0066,54.0264,179966.0
2025-02-27 13:45:00,54.68,54.68,54.66,54.67,420127.0,54.0264,54.0264,54.0066,54.0165,420127.0
2025-02-27 13:50:00,54.67,54.68,54.66,54.68,561283.0,54.0165,54.0264,54.0066,54.0264,561283.0
2025-02-27 13:55:00,54.68,54.69,54.66,54.67,977832.0,54.0264,54.0363,54.0066,54.0165,977832.0
2025-02-27 14:00:00,54.67,54.68,54.65,54.66,323647.0,54.0165,54.0264,53.9967,54.0066,323647.0
2025-02-27 14:05:00,54.66,54.67,54.65,54.66,219746.0,54.0066,54.0165,53.9967,54.0066,219746.0
2025-02-27 14:10:00,54.66,54.67,54.61,54.62,440621.0,54.0066,54.0165,53.9572,53.9671,440621.0
2025-02-27 14:15:00,54.61,54.62,54.58,54.6,452702.0,53.9572,53.9671,53.9276,53.9473,452702.0
2025-02-27 14:20:00,54.6,54.62,54.57,54.58,876616.0,53.9473,53.9671,53.9177,53.9276,876616.0
2025-02-27 14:25:00,54.57,54.58,54.52,54.53,145585.0,53.9177,53.9276,53.8683,53.8782,145585.0
2025-02-27 14:30:00,54.53,54.53,54.43,54.45,251279.0,53.8782,53.8782,53.7794,53.7991,251279.0
2025-02-27 14:35:00,54.46,54.48,54.42,54.43,479103.0,53.809,53.8288,53.7695,53.7794,479103.0
2025-02-27 14:40:00,54.43,54.44,54.38,54.42,587604.0,53.7794,53.7893,53.73,53.7695,587604.0
2025-02-27 14:45:00,54.41,54.44,54.39,54.42,255692.0,53.7596,53.7893,53.7399,53.7695,255692.0
2025-02-27 14:50:00,54.41,54.45,54.4,54.43,185775.0,53.7596,53.7991,53.7497,53.7794,185775.0
2025-02-27 14:55:00,54.43,54.44,54.4,54.41,108411.0,53.7794,53.7893,53.7497,53.7596,108411.0
2025-02-27 15:00:00,54.41,54.41,54.33,54.36,125324.0,53.7596,53.7596,53.6806,53.7102,125324.0
2025-02-27 15:05:00,54.36,54.36,54.31,54.32,169875.0,53.7102,53.7102,53.6608,53.6707,169875.0
2025-02-27 15:10:00,54.32,54.33,54.26,54.29,155892.0,53.6707,53.6806,53.6114,53.6411,155892.0
2025-02-27 15:15:00,54.29,54.31,54.24,54.25,123424.0,53.6411,53.6608,53.5917,53.6015,123424.0
2025-02-27 15:20:00,54.25,54.31,54.23,54.29,127545.0,53.6015,53.6608,53.5818,53.6411,127545.0
2025-02-27 15:25:00,54.29,54.3,54.23,54.24,114928.0,53.6411,53.6509,53.5818,53.5917,114928.0
2025-02-27 15:30:00,54.24,54.25,54.22,54.23,289114.0,53.5917,53.6015,53.5719,53.5818,289114.0
2025-02-27 15:35:00,54.22,54.26,54.22,54.23,80604.0,53.5719,53.6114,53.5719,53.5818,80604.0
2025-02-27 15:40:00,54.23,54.23,54.2,54.22,108032.0,53.5818,53.5818,53.5521,53.5719,108032.0
2025-02-27 15:45:00,54.22,54.24,54.18,54.22,207635.0,53.5719,53.5917,53.5324,53.5719,207635.0
2025-02-27 15:50:00,54.21,54.25,54.2,54.2,154628.0,53.562,53.6015,53.5521,53.5521,154628.0
2025-02-27 15:55:00,54.21,54.21,54.12,54.15,460898.0,53.562,53.562,53.4731,53.5027,460898.0
2025-02-28 09:30:00,53.26,53.26,53.02,53.05,302936.0,52.6234,52.6234,52.3862,52.4159,302936.0
2025-02-28 09:35:00,53.05,53.28,53.05,53.27,941281.0,52.4159,52.6431,52.4159,52.6332,941281.0
2025-02-28 09:40:00,53.26,53.29,53.19,53.25,398858.0,52.6234,52.653,52.5542,52.6135,398858.0
2025-02-28 09:45:00,53.26,53.31,53.22,53.26,147623.0,52.6234,52.6728,52.5838,52.6234,147623.0
2025-02-28 09:50:00,53.27,53.35,53.26,53.31,171474.0,52.6332,52.7123,52.6234,52.6728,171474.0
2025-02-28 09:55:00,53.31,53.35,53.26,53.34,300386.0,52.6728,52.7123,52.6234,52.7024,300386.0
2025-02-28 10:00:00,53.33,53.41,53.31,53.36,243339.0,52.6925,52.7716,52.6728,52.7222,243339.0
2025-02-28 10:05:00,53.36,53.39,53.32,53.39,221454.0,52.7222,52.7518,52.6826,52.7518,221454.0
2025-02-28 10:10:00,53.39,53.43,53.36,53.42,302377.0,52.7518,52.7913,52.7222,52.7815,302377.0
2025-02-28 10:15:00,53.42,53.42,53.34,53.35,250745.0,52.7815,52.7815,52.7024,52.7123,250745.0
2025-02-28 10:20:00,53.35,53.42,53.33,53.41,304479.0,52.7123,52.7815,52.6925,52.7716,304479.0
2025-02-28 10:25:00,53.42,53.47,53.41,53.47,170944.0,52.7815,52.8309,52.7716,52.8309,170944.0
2025-02-28 10:30:00,53.47,53.48,53.43,53.46,154270.0,52.8309,52.8407,52.7913,52.821,154270.0
2025-02-28 10:35:00,53.47,53.47,53.41,53.46,212010.0,52.8309,52.8309,52.7716,52.821,212010.0
2025-02-28 10:40:00,53.46,53.47,53.42,53.44,162158.0,52.821,52.8309,52.7815,52.8012,162158.0
2025-02-28 10:45:00,53.44,53.47,53.4,53.41,171749.0,52.8012,52.8309,52.7617,52.7716,171749.0
2025-02-28 10:50:00,53.42,53.46,53.41,53.43,248507.0,52.7815,52.821,52.7716,52.7913,248507.0
2025-02-28 10:55:00,53.43,53.45,53.41,53.43,165066.0,52.7913,52.8111,52.7716,52.7913,165066.0
2025-02-28 11:00:00,53.43,53.45,53.41,53.44,157908.0,52.7913,52.8111,52.7716,52.8012,157908.0
2025-02-28 11:05:00,53.45,53.48,53.43,53.44,75273.0,52.8111,52.8407,52.7913,52.8012,75273.0
2025-02-28 11:10:00,53.45,53.47,53.41,53.41,136170.0,52.8111,52.8309,52.7716,52.7716,136170.0
2025-02-28 11:15:00,53.42,53.42,53.36,53.39,218267.0,52.7815,52.7815,52.7222,52.7518,218267.0
2025-02-28 11:20:00,53.39,53.43,53.38,53.39,195841.0,52.7518,52.7913,52.7419,52.7518,195841.0
2025-02-28 11:25:00,53.39,53.41,53.29,53.31,554750.0,52.7518,52.7716,52.653,52.6728,554750.0
2025-02-28 11:30:00,53.3,53.35,53.29,53.34,252244.0,52.6629,52.7123,52.653,52.7024,252244.0
2025-02-28 11:35:00,53.35,53.37,53.32,53.35,122518.0,52.7123,52.7321,52.6826,52.7123,122518.0
2025-02-28 11:40:00,53.35,53.38,53.34,53.36,380082.0,52.7123,52.7419,52.7024,52.7222,380082.0
2025-02-28 11:45:00,53.36,53.39,53.33,53.38,265737.0,52.7222,52.7518,52.6925,52.7419,265737.0
2025-02-28 11:50:00,53.38,53.38,53.35,53.37,266981.0,52.7419,52.7419,52.7123,52.7321,266981.0
2025-02-28 11:55:00,53.37,53.37,53.32,53.33,82456.0,52.7321,52.7321,52.6826,52.6925,82456.0
2025-02-28 12:00:00,53.34,53.34,53.3,53.32,100911.0,52.7024,52.7024,52.6629,52.6826,100911.0
2025-02-28 12:05:00,53.32,53.33,53.28,53.3,651547.0,52.6826,52.6925,52.6431,52.6629,651547.0
2025-02-28 12:10:00,53.3,53.34,53.3,53.33,177758.0,52.6629,52.7024,52.6629,52.6925,177758.0
2025-02-28 12:15:00,53.33,53.36,53.31,53.36,121263.0,52.6925,52.7222,52.6728,52.7222,121263.0
2025-02-28 12:20:00,53.35,53.36,53.26,53.3,284400.0,52.7123,52.7222,52.6234,52.6629,284400.0
2025-02-28 12:25:00,53.3,53.33,53.29,53.3,134674.0,52.6629,52.6925,52.653,52.6629,134674.0
2025-02-28 12:30:00,53.3,53.31,53.28,53.31,72856.0,52.6629,52.6728,52.6431,52.6728,72856.0
2025-02-28 12:35:00,53.3,53.31,53.27,53.3,50057.0,52.6629,52.6728,52.6332,52.6629,50057.0
2025-02-28 12:40:00,53.29,53.3,53.21,53.23,142346.0,52.653,52.6629,52.574,52.5937,142346.0
2025-02-28 12:45:00,53.23,53.24,53.19,53.19,282858.0,52.5937,52.6036,52.5542,52.5542,282858.0
2025-02-28 12:50:00,53.19,53.24,53.18,53.23,135496.0,52.5542,52.6036,52.5443,52.5937,135496.0
2025-02-28 12:55:00,53.22,53.23,53.14,53.14,115685.0,52.5838,52.5937,52.5048,52.5048,115685.0
2025-02-28 13:00:00,53.14,53.2,53.13,53.16,179555.0,52.5048,52.5641,52.4949,52.5246,179555.0
2025-02-28 13:05:00,53.16,53.17,53.14,53.16,64428.0,52.5246,52.5344,52.5048,52.5246,64428.0
2025-02-28 13:10:00,53.16,53.16,53.12,53.14,88272.0,52.5246,52.5246,52.485,52.5048,88272.0
2025-02-28 13:15:00,53.14,53.16,53.02,53.03,258993.0,52.5048,52.5246,52.3862,52.3961,258993.0
2025-02-28 13:20:00,53.03,53.05,53.0,53.01,62788.0,52.3961,52.4159,52.3665,52.3764,62788.0
2025-02-28 13:25:00,53.01,53.11,53.0,53.11,113239.0,52.3764,52.4752,52.3665,52.4752,113239.0
2025-02-28 13:30:00,53.11,53.16,53.09,53.16,167158.0,52.4752,52.5246,52.4554,52.5246,167158.0
2025-02-28 13:35:00,53.16,53.2,53.15,53.2,253110.0,52.5246,52.5641,52.5147,52.5641,253110.0
2025-02-28 13:40:00,53.19,53.22,53.14,53.19,121591.0,52.5542,52.5838,52.5048,52.5542,121591.0
2025-02-28 13:45:00,53.19,53.2,53.15,53.18,146623.0,52.5542,52.5641,52.5147,52.5443,146623.0
2025-02-28 13:50:00,53.18,53.2,53.16,53.16,65930.0,52.5443,52.5641,52.5246,52.5246,65930.0
2025-02-28 13:55:00,53.16,53.17,53.05,53.05,69757.0,52.5246,52.5344,52.4159,52.4159,69757.0
2025-02-28 14:00:00,53.05,53.11,53.04,53.08,92656.0,52.4159,52.4752,52.406,52.4455,92656.0
2025-02-28 14:05:00,53.08,53.12,53.07,53.09,119037.0,52.4455,52.485,52.4356,52.4554,119037.0
2025-02-28 14:10:00,53.09,53.09,53.06,53.08,128480.0,52.4554,52.4554,52.4258,52.4455,128480.0
2025-02-28 14:15:00,53.09,53.14,53.08,53.14,140708.0,52.4554,52.5048,52.4455,52.5048,140708.0
2025-02-28 14:20:00,53.14,53.14,53.08,53.12,73176.0,52.5048,52.5048,52.4455,52.485,73176.0
2025-02-28 14:25:00,53.11,53.14,53.1,53.12,93600.0,52.4752,52.5048,52.4653,52.485,93600.0
2025-02-28 14:30:00,53.12,53.17,53.09,53.14,102993.0,52.485,52.5344,52.4554,52.5048,102993.0
2025-02-28 14:35:00,53.14,53.19,53.13,53.18,64740.0,52.5048,52.5542,52.4949,52.5443,64740.0
2025-02-28 14:40:00,53.18,53.21,53.16,53.19,70475.0,52.5443,52.574,52.5246,52.5542,70475.0
2025-02-28 14:45:00,53.2,53.22,53.18,53.22,60083.0,52.5641,52.5838,52.5443,52.5838,60083.0
2025-02-28 14:50:00,53.22,53.22,53.19,53.2,59753.0,52.5838,52.5838,52.5542,52.5641,59753.0
2025-02-28 14:55:00,53.21,53.23,53.18,53.21,111968.0,52.574,52.5937,52.5443,52.574,111968.0
2025-02-28 15:00:00,53.21,53.27,53.19,53.26,99281.0,52.574,52.6332,52.5542,52.6234,99281.0
2025-02-28 15:05:00,53.26,53.29,53.25,53.28,150383.0,52.6234,52.653,52.6135,52.6431,150383.0
2025-02-28 15:10:00,53.27,53.28,53.24,53.26,134591.0,52.6332,52.6431,52.6036,52.6234,134591.0
2025-02-28 15:15:00,53.27,53.28,53.24,53.25,182235.0,52.6332,52.6431,52.6036,52.6135,182235.0
2025-02-28 15:20:00,53.24,53.26,53.21,53.25,195586.0,52.6036,52.6234,52.574,52.6135,195586.0
2025-02-28 15:25:00,53.25,53.3,53.24,53.29,184025.0,52.6135,52.6629,52.6036,52.653,184025.0
2025-02-28 15:30:00,53.29,53.29,53.23,53.23,129492.0,52.653,52.653,52.5937,52.5937,129492.0
2025-02-28 15:35:00,53.24,53.25,53.21,53.25,179044.0,52.6036,52.6135,52.574,52.6135,179044.0
2025-02-28 15:40:00,53.25,53.28,53.24,53.27,171519.0,52.6135,52.6431,52.6036,52.6332,171519.0
2025-02-28 15:45:00,53.26,53.29,53.24,53.28,204939.0,52.6234,52.653,52.6036,52.6431,204939.0
2025-02-28 15:50:00,53.29,53.39,53.28,53.39,208657.0,52.653,52.7518,52.6431,52.7518,208657.0
2025-02-28 15:55:00,53.39,53.47,53.38,53.45,1381129.0,52.7518,52.8309,52.7419,52.8111,1381129.0
2025-03-03 09:30:00,53.73,53.86,53.72,53.85,552375.0,53.0877,53.2162,53.0779,53.2063,552375.0
2025-03-03 09:35:00,53.86,53.86,53.66,53.69,129659.0,53.2162,53.2162,53.0186,53.0482,129659.0
2025-03-03 09:40:00,53.67,53.69,53.59,53.61,84120.0,53.0285,53.0482,52.9494,52.9692,84120.0
2025-03-03 09:45:00,53.61,53.7,53.6,53.62,560328.0,52.9692,53.0581,52.9593,52.9791,560328.0
2025-03-03 09:50:00,53.62,53.64,53.57,53.57,119601.0,52.9791,52.9988,52.9297,52.9297,119601.0
2025-03-03 09:55:00,53.58,53.59,53.47,53.56,162817.0,52.9395,52.9494,52.8309,52.9198,162817.0
2025-03-03 10:00:00,53.55,53.56,53.43,53.55,220430.0,52.9099,52.9198,52.7913,52.9099,220430.0
2025-03-03 10:05:00,53.56,53.57,53.49,53.52,221755.0,52.9198,52.9297,52.8506,52.8803,221755.0
2025-03-03 10:10:00,53.51,53.58,53.48,53.51,233431.0,52.8704,52.9395,52.8407,52.8704,233431.0
2025-03-03 10:15:00,53.5,53.55,53.47,53.51,123329.0,52.8605,52.9099,52.8309,52.8704,123329.0
2025-03-03 10:20:00,53.52,53.65,53.52,53.6,624450.0,52.8803,53.0087,52.8803,52.9593,624450.0
2025-03-03 10:25:00,53.6,53.73,53.58,53.72,171333.0,52.9593,53.0877,52.9395,53.0779,171333.0
2025-03-03 10:30:00,53.71,53.77,53.67,53.72,229604.0,53.068,53.1273,53.0285,53.0779,229604.0
2025-03-03 10:35:00,53.72,53.72,53.63,53.7,44428.0,53.0779,53.0779,52.9889,53.0581,44428.0
2025-03-03 10:40:00,53.7,53.8,53.68,53.8,62351.0,53.0581,53.1569,53.0383,53.1569,62351.0
2025-03-03 10:45:00,53.79,53.79,53.7,53.72,87170.0,53.147,53.147,53.0581,53.0779,87170.0
2025-03-03 10:50:00,53.72,53.77,53.7,53.75,52397.0,53.0779,53.1273,53.0581,53.1075,52397.0
2025-03-03 10:55:00,53.75,53.76,53.68,53.69,55142.0,53.1075,53.1174,53.0383,53.0482,55142.0
2025-03-03 11:00:00,53.7,53.75,53.69,53.72,95344.0,53.0581,53.1075,53.0482,53.0779,95344.0
2025-03-03 11:05:00,53.72,53.73,53.66,53.69,58360.0,53.0779,53.0877,53.0186,53.0482,58360.0
2025-03-03 11:10:00,53.69,53.7,53.64,53.69,56825.0,53.0482,53.0581,52.9988,53.0482,56825.0
2025-03-03 11:15:00,53.69,53.71,53.65,53.71,48527.0,53.0482,53.068,53.0087,53.068,48527.0
2025-03-03 11:20:00,53.71,53.75,53.69,53.75,50702.0,53.068,53.1075,53.0482,53.1075,50702.0
2025-03-03 11:25:00,53.74,53.75,53.65,53.66,69310.0,53.0976,53.1075,53.0087,53.0186,69310.0
2025-03-03 11:30:00,53.67,53.69,53.64,53.66,145622.0,53.0285,53.0482,52.9988,53.0186,145622.0
2025-03-03 11:35:00,53.66,53.68,53.6,53.6,124666.0,53.0186,53.0383,52.9593,52.9593,124666.0
2025-03-03 11:40:00,53.61,53.63,53.58,53.6,49401.0,52.9692,52.9889,52.9395,52.9593,49401.0
2025-03-03 11:45:00,53.6,53.65,53.6,53.65,70771.0,52.9593,53.0087,52.9593,53.0087,70771.0
2025-03-03 11:50:00,53.65,53.69,53.65,53.68,53605.0,53.0087,53.0482,53.0087,53.0383,53605.0
2025-03-03 11:55:00,53.68,53.7,53.67,53.68,116648.0,53.0383,53.0581,53.0285,53.0383,116648.0
2025-03-03 12:00:00,53.67,53.69,53.66,53.69,65129.0,53.0285,53.0482,53.0186,53.0482,65129.0
2025-03-03 12:05:00,53.69,53.73,53.68,53.72,127366.0,53.0482,53.0877,53.0383,53.0779,127366.0
2025-03-03 12:10:00,53.73,53.74,53.71,53.73,44400.0,53.0877,53.0976,53.068,53.0877,44400.0
2025-03-03 12:15:00,53.73,53.75,53.71,53.75,44213.0,53.0877,53.1075,53.068,53.1075,44213.0
2025-03-03 12:20:00,53.75,53.75,53.72,53.72,115710.0,53.1075,53.1075,53.0779,53.0779,115710.0
2025-03-03 12:25:00,53.73,53.75,53.72,53.73,332269.0,53.0877,53.1075,53.0779,53.0877,332269.0
2025-03-03 12:30:00,53.73,53.74,53.71,53.73,54389.0,53.0877,53.0976,53.068,53.0877,54389.0
2025-03-03 12:35:00,53.73,53.74,53.71,53.74,152780.0,53.0877,53.0976,53.068,53.0976,152780.0
2025-03-03 12:40:00,53.75,53.77,53.72,53.73,30553.0,53.1075,53.1273,53.0779,53.0877,30553.0
2025-03-03 12:45:00,53.73,53.73,53.66,53.7,62936.0,53.0877,53.0877,53.0186,53.0581,62936.0
2025-03-03 12:50:00,53.7,53.7,53.64,53.64,225890.0,53.0581,53.0581,52.9988,52.9988,225890.0
2025-03-03 12:55:00,53.65,53.66,53.62,53.65,114282.0,53.0087,53.0186,52.9791,53.0087,114282.0
2025-03-03 13:00:00,53.65,53.65,53.6,53.61,354938.0,53.0087,53.0087,52.9593,52.9692,354938.0
2025-03-03 13:05:00,53.62,53.62,53.53,53.54,158379.0,52.9791,52.9791,52.8901,52.9,158379.0
2025-03-03 13:10:00,53.53,53.54,53.47,53.48,302979.0,52.8901,52.9,52.8309,52.8407,302979.0
2025-03-03 13:15:00,53.49,53.52,53.48,53.5,137076.0,52.8506,52.8803,52.8407,52.8605,137076.0
2025-03-03 13:20:00,53.5,53.52,53.46,53.5,181017.0,52.8605,52.8803,52.821,52.8605,181017.0
2025-03-03 13:25:00,53.49,53.49,53.38,53.4,34766.0,52.8506,52.8506,52.7419,52.7617,34766.0
2025-03-03 13:30:00,53.39,53.44,53.36,53.37,134299.0,52.7518,52.8012,52.7222,52.7321,134299.0
2025-03-03 13:35:00,53.36,53.39,53.33,53.34,63113.0,52.7222,52.7518,52.6925,52.7024,63113.0
2025-03-03 13:40:00,53.34,53.39,53.33,53.38,15436.0,52.7024,52.7518,52.6925,52.7419,15436.0
2025-03-03 13:45:00,53.37,53.52,53.33,53.42,512308.0,52.7321,52.8803,52.6925,52.7815,512308.0
2025-03-03 13:50:00,53.42,53.44,53.38,53.38,306544.0,52.7815,52.8012,52.7419,52.7419,306544.0
2025-03-03 13:55:00,53.37,53.4,53.37,53.4,29726.0,52.7321,52.7617,52.7321,52.7617,29726.0
2025-03-03 14:00:00,53.39,53.45,53.38,53.41,51212.0,52.7518,52.8111,52.7419,52.7716,51212.0
2025-03-03 14:05:00,53.41,53.43,53.39,53.43,45894.0,52.7716,52.7913,52.7518,52.7913,45894.0
2025-03-03 14:10:00,53.43,53.43,53.39,53.41,1287725.0,52.7913,52.7913,52.7518,52.7716,1287725.0
2025-03-03 14:15:00,53.41,53.42,53.36,53.38,131156.0,52.7716,52.7815,52.7222,52.7419,131156.0
2025-03-03 14:20:00,53.37,53.4,53.36,53.38,39887.0,52.7321,52.7617,52.7222,52.7419,39887.0
2025-03-03 14:25:00,53.37,53.38,53.33,53.35,58576.0,52.7321,52.7419,52.6925,52.7123,58576.0
2025-03-03 14:30:00,53.35,53.41,53.34,53.4,46912.0,52.7123,52.7716,52.7024,52.7617,46912.0
2025-03-03 14:35:00,53.4,53.42,53.36,53.42,237269.0,52.7617,52.7815,52.7222,52.7815,237269.0
2025-03-03 14:40:00,53.43,53.48,53.43,53.47,116823.0,52.7913,52.8407,52.7913,52.8309,116823.0
2025-03-03 14:45:00,53.47,53.47,53.42,53.42,170021.0,52.8309,52.8309,52.7815,52.7815,170021.0
2025-03-03 14:50:00,53.41,53.43,53.24,53.28,800791.0,52.7716,52.7913,52.6036,52.6431,800791.0
2025-03-03 14:55:00,53.3,53.3,53.16,53.17,321921.0,52.6629,52.6629,52.5246,52.5344,321921.0
2025-03-03 15:00:00,53.16,53.16,53.07,53.11,152245.0,52.5246,52.5246,52.4356,52.4752,152245.0
2025-03-03 15:05:00,53.1,53.14,53.01,53.03,148258.0,52.4653,52.5048,52.3764,52.3961,148258.0
2025-03-03 15:10:00,53.03,53.04,52.93,52.97,96337.0,52.3961,52.406,52.2973,52.3368,96337.0
2025-03-03 15:15:00,52.97,53.01,52.95,52.97,164966.0,52.3368,52.3764,52.3171,52.3368,164966.0
2025-03-03 15:20:00,52.97,52.99,52.89,52.9,148835.0,52.3368,52.3566,52.2578,52.2677,148835.0
2025-03-03 15:25:00,52.9,52.92,52.84,52.86,148354.0,52.2677,52.2874,52.2084,52.2281,148354.0
2025-03-03 15:30:00,52.86,52.93,52.86,52.87,161253.0,52.2281,52.2973,52.2281,52.238,161253.0
2025-03-03 15:35:00,52.87,52.89,52.82,52.82,326610.0,52.238,52.2578,52.1886,52.1886,326610.0
2025-03-03 15:40:00,52.82,52.83,52.78,52.81,211397.0,52.1886,52.1985,52.1491,52.1787,211397.0
2025-03-03 15:45:00,52.8,52.89,52.8,52.88,158149.0,52.1689,52.2578,52.1689,52.2479,158149.0
2025-03-03 15:50:00,52.88,52.92,52.86,52.91,163135.0,52.2479,52.2874,52.2281,52.2775,163135.0
2025-03-03 15:55:00,52.91,52.99,52.9,52.98,466093.0,52.2775,52.3566,52.2677,52.3467,466093.0
2025-03-04 09:30:00,53.21,53.28,53.12,53.16,173919.0,52.574,52.6431,52.485,52.5246,173919.0
2025-03-04 09:35:00,53.15,53.29,53.14,53.23,167076.0,52.5147,52.653,52.5048,52.5937,167076.0
2025-03-04 09:40:00,53.23,53.27,53.06,53.11,74256.0,52.5937,52.6332,52.4258,52.4752,74256.0
2025-03-04 09:45:00,53.12,53.23,53.1,53.16,90963.0,52.485,52.5937,52.4653,52.5246,90963.0
2025-03-04 09:50:00,53.16,53.2,53.11,53.14,39423.0,52.5246,52.5641,52.4752,52.5048,39423.0
2025-03-04 09:55:00,53.15,53.16,53.05,53.05,48130.0,52.5147,52.5246,52.4159,52.4159,48130.0
2025-03-04 10:00:00,53.03,53.08,52.99,53.05,160437.0,52.3961,52.4455,52.3566,52.4159,160437.0
2025-03-04 10:05:00,53.05,53.08,52.97,53.02,67979.0,52.4159,52.4455,52.3368,52.3862,67979.0
2025-03-04 10:10:00,53.0,53.08,52.97,53.05,66184.0,52.3665,52.4455,52.3368,52.4159,66184.0
2025-03-04 10:15:00,53.05,53.06,52.86,52.87,55088.0,52.4159,52.4258,52.2281,52.238,55088.0
2025-03-04 10:20:00,52.87,52.89,52.81,52.88,97022.0,52.238,52.2578,52.1787,52.2479,97022.0
2025-03-04 10:25:00,52.87,52.97,52.85,52.94,72911.0,52.238,52.3368,52.2183,52.3072,72911.0
2025-03-04 10:30:00,52.93,53.06,52.92,53.03,286856.0,52.2973,52.4258,52.2874,52.3961,286856.0
2025-03-04 10:35:00,53.03,53.06,53.01,53.03,166701.0,52.3961,52.4258,52.3764,52.3961,166701.0
2025-03-04 10:40:00,53.02,53.1,53.0,53.1,154463.0,52.3862,52.4653,52.3665,52.4653,154463.0
2025-03-04 10:45:00,53.1,53.12,53.03,53.12,107272.0,52.4653,52.485,52.3961,52.485,107272.0
2025-03-04 10:50:00,53.11,53.11,53.01,53.03,87319.0,52.4752,52.4752,52.3764,52.3961,87319.0
2025-03-04 10:55:00,53.02,53.03,52.99,53.02,55376.0,52.3862,52.3961,52.3566,52.3862,55376.0
2025-03-04 11:00:00,53.01,53.04,52.97,52.98,95404.0,52.3764,52.406,52.3368,52.3467,95404.0
2025-03-04 11:05:00,52.98,52.99,52.9,52.91,110823.0,52.3467,52.3566,52.2677,52.2775,110823.0
2025-03-04 11:10:00,52.91,53.02,52.9,53.01,173131.0,52.2775,52.3862,52.2677,52.3764,173131.0
2025-03-04 11:15:00,53.01,53.04,52.94,52.94,212007.0,52.3764,52.406,52.3072,52.3072,212007.0
2025-03-04 11:20:00,52.95,53.04,52.94,52.96,204067.0,52.3171,52.406,52.3072,52.327,204067.0
2025-03-04 11:25:00,52.96,52.96,52.88,52.91,237389.0,52.327,52.327,52.2479,52.2775,237389.0
2025-03-04 11:30:00,52.91,52.99,52.91,52.97,168467.0,52.2775,52.3566,52.2775,52.3368,168467.0
2025-03-04 11:35:00,52.96,53.01,52.95,53.0,122990.0,52.327,52.3764,52.3171,52.3665,122990.0
2025-03-04 11:40:00,52.99,53.09,52.98,53.08,125434.0,52.3566,52.4554,52.3467,52.4455,125434.0
2025-03-04 11:45:00,53.07,53.11,53.04,53.1,101310.0,52.4356,52.4752,52.406,52.4653,101310.0
2025-03-04 11:50:00,53.09,53.14,53.06,53.13,131391.0,52.4554,52.5048,52.4258,52.4949,131391.0
2025-03-04 11:55:00,53.13,53.18,53.12,53.15,129068.0,52.4949,52.5443,52.485,52.5147,129068.0
2025-03-04 12:00:00,53.15,53.21,53.13,53.2,107954.0,52.5147,52.574,52.4949,52.5641,107954.0
2025-03-04 12:05:00,53.2,53.22,53.15,53.17,237158.0,52.5641,52.5838,52.5147,52.5344,237158.0
2025-03-04 12:10:00,53.18,53.23,53.17,53.22,86377.0,52.5443,52.5937,52.5344,52.5838,86377.0
2025-03-04 12:15:00,53.22,53.26,53.21,53.26,89542.0,52.5838,52.6234,52.574,52.6234,89542.0
2025-03-04 12:20:00,53.26,53.31,53.25,53.3,90148.0,52.6234,52.6728,52.6135,52.6629,90148.0
2025-03-04 12:25:00,53.3,53.37,53.29,53.35,87069.0,52.6629,52.7321,52.653,52.7123,87069.0
2025-03-04 12:30:00,53.35,53.37,53.3,53.37,170903.0,52.7123,52.7321,52.6629,52.7321,170903.0
2025-03-04 12:35:00,53.37,53.41,53.35,53.39,680510.0,52.7321,52.7716,52.7123,52.7518,680510.0
2025-03-04 12:40:00,53.39,53.41,53.3,53.34,386707.0,52.7518,52.7716,52.6629,52.7024,386707.0
2025-03-04 12:45:00,53.34,53.39,53.32,53.33,154714.0,52.7024,52.7518,52.6826,52.6925,154714.0
2025-03-04 12:50:00,53.33,53.33,53.25,53.28,129457.0,52.6925,52.6925,52.6135,52.6431,129457.0
2025-03-04 12:55:00,53.28,53.28,53.25,53.27,105257.0,52.6431,52.6431,52.6135,52.6332,105257.0
2025-03-04 13:00:00,53.26,53.3,53.24,53.29,144849.0,52.6234,52.6629,52.6036,52.653,144849.0
2025-03-04 13:05:00,53.28,53.39,53.28,53.39,155482.0,52.6431,52.7518,52.6431,52.7518,155482.0
2025-03-04 13:10:00,53.38,53.47,53.37,53.45,87290.0,52.7419,52.8309,52.7321,52.8111,87290.0
2025-03-04 13:15:00,53.44,53.46,53.38,53.41,110763.0,52.8012,52.821,52.7419,52.7716,110763.0
2025-03-04 13:20:00,53.42,53.44,53.38,53.41,74756.0,52.7815,52.8012,52.7419,52.7716,74756.0
2025-03-04 13:25:00,53.41,53.41,53.37,53.38,96763.0,52.7716,52.7716,52.7321,52.7419,96763.0
2025-03-04 13:30:00,53.38,53.42,53.34,53.41,122002.0,52.7419,52.7815,52.7024,52.7716,122002.0
2025-03-04 13:35:00,53.41,53.44,53.39,53.44,99253.0,52.7716,52.8012,52.7518,52.8012,99253.0
2025-03-04 13:40:00,53.43,53.46,53.42,53.45,102639.0,52.7913,52.821,52.7815,52.8111,102639.0
2025-03-04 13:45:00,53.45,53.47,53.42,53.45,84852.0,52.8111,52.8309,52.7815,52.8111,84852.0
2025-03-04 13:50:00,53.45,53.48,53.43,53.47,69578.0,52.8111,52.8407,52.7913,52.8309,69578.0
2025-03-04 13:55:00,53.48,53.53,53.47,53.51,74969.0,52.8407,52.8901,52.8309,52.8704,74969.0
2025-03-04 14:00:00,53.51,53.57,53.5,53.55,251932.0,52.8704,52.9297,52.8605,52.9099,251932.0
2025-03-04 14:05:00,53.55,53.61,53.54,53.59,174421.0,52.9099,52.9692,52.9,52.9494,174421.0
2025-03-04 14:10:00,53.59,53.59,53.54,53.55,97478.0,52.9494,52.9494,52.9,52.9099,97478.0
2025-03-04 14:15:00,53.55,53.59,53.54,53.59,90140.0,52.9099,52.9494,52.9,52.9494,90140.0
2025-03-04 14:20:00,53.59,53.65,53.58,53.65,113333.0,52.9494,53.0087,52.9395,53.0087,113333.0
2025-03-04 14:25:00,53.65,53.67,53.61,53.62,95007.0,53.0087,53.0285,52.9692,52.9791,95007.0
2025-03-04 14:30:00,53.62,53.63,53.58,53.61,101230.0,52.9791,52.9889,52.9395,52.9692,101230.0
2025-03-04 14:35:00,53.61,53.64,53.6,53.64,109606.0,52.9692,52.9988,52.9593,52.9988,109606.0
2025-03-04 14:40:00,53.64,53.66,53.62,53.64,75556.0,52.9988,53.0186,52.9791,52.9988,75556.0
2025-03-04 14:45:00,53.64,53.69,53.63,53.66,368590.0,52.9988,53.0482,52.9889,53.0186,368590.0
2025-03-04 14:50:00,53.66,53.72,53.66,53.7,112124.0,53.0186,53.0779,53.0186,53.0581,112124.0
2025-03-04 14:55:00,53.7,53.72,53.69,53.71,167904.0,53.0581,53.0779,53.0482,53.068,167904.0
2025-03-04 15:00:00,53.72,53.74,53.68,53.71,180981.0,53.0779,53.0976,53.0383,53.068,180981.0
2025-03-04 15:05:00,53.71,53.75,53.68,53.74,91168.0,53.068,53.1075,53.0383,53.0976,91168.0
2025-03-04 15:10:00,53.73,53.76,53.73,53.75,169142.0,53.0877,53.1174,53.0877,53.1075,169142.0
2025-03-04 15:15:00,53.76,53.79,53.72,53.79,129938.0,53.1174,53.147,53.0779,53.147,129938.0
2025-03-04 15:20:00,53.79,53.86,53.78,53.85,425144.0,53.147,53.2162,53.1371,53.2063,425144.0
2025-03-04 15:25:00,53.85,53.85,53.79,53.8,231586.0,53.2063,53.2063,53.147,53.1569,231586.0
2025-03-04 15:30:00,53.8,53.81,53.66,53.66,309724.0,53.1569,53.1668,53.0186,53.0186,309724.0
2025-03-04 15:35:00,53.66,53.69,53.6,53.61,173269.0,53.0186,53.0482,52.9593,52.9692,173269.0
2025-03-04 15:40:00,53.6,53.61,53.56,53.59,293969.0,52.9593,52.9692,52.9198,52.9494,293969.0
2025-03-04 15:45:00,53.59,53.62,53.52,53.54,116079.0,52.9494,52.9791,52.8803,52.9,116079.0
2025-03-04 15:50:00,53.53,53.53,53.35,53.41,212976.0,52.8901,52.8901,52.7123,52.7716,212976.0
2025-03-04 15:55:00,53.41,53.44,53.39,53.41,360316.0,52.7716,52.8012,52.7518,52.7716,360316.0
2025-03-05 09:30:00,54.33,54.41,54.21,54.3,464865.0,53.6806,53.7596,53.562,53.6509,464865.0
2025-03-05 09:35:00,54.3,54.35,54.22,54.33,100867.0,53.6509,53.7003,53.5719,53.6806,100867.0
2025-03-05 09:40:00,54.34,54.46,54.34,54.39,143820.0,53.6905,53.809,53.6905,53.7399,143820.0
2025-03-05 09:45:00,54.4,54.44,54.34,54.35,151150.0,53.7497,53.7893,53.6905,53.7003,151150.0
2025-03-05 09:50:00,54.33,54.43,54.33,54.38,182535.0,53.6806,53.7794,53.6806,53.73,182535.0
2025-03-05 09:55:00,54.38,54.42,54.3,54.35,80257.0,53.73,53.7695,53.6509,53.7003,80257.0
2025-03-05 10:00:00,54.37,54.53,54.36,54.47,202653.0,53.7201,53.8782,53.7102,53.8189,202653.0
2025-03-05 10:05:00,54.47,54.59,54.46,54.52,95320.0,53.8189,53.9375,53.809,53.8683,95320.0
2025-03-05 10:10:00,54.52,54.54,54.45,54.47,241112.0,53.8683,53.8881,53.7991,53.8189,241112.0
2025-03-05 10:15:00,54.47,54.49,54.4,54.41,86504.0,53.8189,53.8387,53.7497,53.7596,86504.0
2025-03-05 10:20:00,54.42,54.45,54.35,54.4,180522.0,53.7695,53.7991,53.7003,53.7497,180522.0
2025-03-05 10:25:00,54.39,54.43,54.38,54.42,61952.0,53.7399,53.7794,53.73,53.7695,61952.0
2025-03-05 10:30:00,54.42,54.49,54.39,54.46,78590.0,53.7695,53.8387,53.7399,53.809,78590.0
2025-03-05 10:35:00,54.47,54.57,54.46,54.55,88183.0,53.8189,53.9177,53.809,53.8979,88183.0
2025-03-05 10:40:00,54.55,54.56,54.5,54.54,98446.0,53.8979,53.9078,53.8485,53.8881,98446.0
2025-03-05 10:45:00,54.54,54.59,54.52,54.54,248521.0,53.8881,53.9375,53.8683,53.8881,248521.0
2025-03-05 10:50:00,54.54,54.63,54.53,54.61,127436.0,53.8881,53.977,53.8782,53.9572,127436.0
2025-03-05 10:55:00,54.61,54.65,54.58,54.59,696480.0,53.9572,53.9967,53.9276,53.9375,696480.0
2025-03-05 11:00:00,54.57,54.58,54.52,54.55,47220.0,53.9177,53.9276,53.8683,53.8979,47220.0
2025-03-05 11:05:00,54.55,54.59,54.54,54.55,199482.0,53.8979,53.9375,53.8881,53.8979,199482.0
2025-03-05 11:10:00,54.55,54.56,54.48,54.52,71857.0,53.8979,53.9078,53.8288,53.8683,71857.0
2025-03-05 11:15:00,54.52,54.53,54.45,54.47,103756.0,53.8683,53.8782,53.7991,53.8189,103756.0
2025-03-05 11:20:00,54.47,54.5,54.45,54.5,139329.0,53.8189,53.8485,53.7991,53.8485,139329.0
2025-03-05 11:25:00,54.5,54.51,54.46,54.49,108641.0,53.8485,53.8584,53.809,53.8387,108641.0
2025-03-05 11:30:00,54.48,54.5,54.42,54.44,128044.0,53.8288,53.8485,53.7695,53.7893,128044.0
2025-03-05 11:35:00,54.44,54.52,54.42,54.51,106014.0,53.7893,53.8683,53.7695,53.8584,106014.0
2025-03-05 11:40:00,54.51,54.51,54.46,54.48,33089.0,53.8584,53.8584,53.809,53.8288,33089.0
2025-03-05 11:45:00,54.48,54.52,54.46,54.5,50817.0,53.8288,53.8683,53.809,53.8485,50817.0
2025-03-05 11:50:00,54.49,54.52,54.46,54.51,57151.0,53.8387,53.8683,53.809,53.8584,57151.0
2025-03-05 11:55:00,54.52,54.65,54.51,54.59,479819.0,53.8683,53.9967,53.8584,53.9375,479819.0
2025-03-05 12:00:00,54.58,54.66,54.57,54.61,150473.0,53.9276,54.0066,53.9177,53.9572,150473.0
2025-03-05 12:05:00,54.61,54.64,54.6,54.64,73997.0,53.9572,53.9869,53.9473,53.9869,73997.0
2025-03-05 12:10:00,54.64,54.68,54.62,54.64,136094.0,53.9869,54.0264,53.9671,53.9869,136094.0
2025-03-05 12:15:00,54.65,54.67,54.63,54.65,75147.0,53.9967,54.0165,53.977,53.9967,75147.0
2025-03-05 12:20:00,54.64,54.71,54.62,54.7,67008.0,53.9869,54.056,53.9671,54.0462,67008.0
2025-03-05 12:25:00,54.71,54.73,54.67,54.73,32188.0,54.056,54.0758,54.0165,54.0758,32188.0
2025-03-05 12:30:00,54.72,54.77,54.72,54.75,94199.0,54.0659,54.1153,54.0659,54.0956,94199.0
2025-03-05 12:35:00,54.75,54.78,54.72,54.78,96134.0,54.0956,54.1252,54.0659,54.1252,96134.0
2025-03-05 12:40:00,54.78,54.81,54.76,54.77,91111.0,54.1252,54.1548,54.1054,54.1153,91111.0
2025-03-05 12:45:00,54.77,54.78,54.71,54.77,78439.0,54.1153,54.1252,54.056,54.1153,78439.0
2025-03-05 12:50:00,54.77,54.83,54.77,54.79,116062.0,54.1153,54.1746,54.1153,54.1351,116062.0
2025-03-05 12:55:00,54.79,54.82,54.78,54.8,98345.0,54.1351,54.1647,54.1252,54.145,98345.0
2025-03-05 13:00:00,54.8,54.84,54.79,54.83,166790.0,54.145,54.1845,54.1351,54.1746,166790.0
2025-03-05 13:05:00,54.82,54.84,54.66,54.68,272540.0,54.1647,54.1845,54.0066,54.0264,272540.0
2025-03-05 13:10:00,54.68,54.76,54.68,54.73,121058.0,54.0264,54.1054,54.0264,54.0758,121058.0
2025-03-05 13:15:00,54.73,54.78,54.72,54.78,113837.0,54.0758,54.1252,54.0659,54.1252,113837.0
2025-03-05 13:20:00,54.78,54.79,54.75,54.78,66748.0,54.1252,54.1351,54.0956,54.1252,66748.0
2025-03-05 13:25:00,54.79,54.79,54.74,54.76,60837.0,54.1351,54.1351,54.0857,54.1054,60837.0
2025-03-05 13:30:00,54.75,54.81,54.71,54.75,115039.0,54.0956,54.1548,54.056,54.0956,115039.0
2025-03-05 13:35:00,54.75,54.78,54.72,54.77,117744.0,54.0956,54.1252,54.0659,54.1153,117744.0
2025-03-05 13:40:00,54.77,54.77,54.73,54.73,99389.0,54.1153,54.1153,54.0758,54.0758,99389.0
2025-03-05 13:45:00,54.74,54.84,54.73,54.83,86454.0,54.0857,54.1845,54.0758,54.1746,86454.0
2025-03-05 13:50:00,54.83,54.86,54.82,54.84,147358.0,54.1746,54.2042,54.1647,54.1845,147358.0
2025-03-05 13:55:00,54.85,54.89,54.84,54.89,85939.0,54.1944,54.2339,54.1845,54.2339,85939.0
2025-03-05 14:00:00,54.89,54.91,54.84,54.9,101173.0,54.2339,54.2536,54.1845,54.2438,101173.0
2025-03-05 14:05:00,54.9,54.94,54.88,54.94,97915.0,54.2438,54.2833,54.224,54.2833,97915.0
2025-03-05 14:10:00,54.94,54.97,54.92,54.97,88471.0,54.2833,54.3129,54.2635,54.3129,88471.0
2025-03-05 14:15:00,54.97,54.99,54.91,54.92,122783.0,54.3129,54.3327,54.2536,54.2635,122783.0
2025-03-05 14:20:00,54.92,54.98,54.91,54.98,57529.0,54.2635,54.3228,54.2536,54.3228,57529.0
2025-03-05 14:25:00,54.98,54.98,54.93,54.94,88775.0,54.3228,54.3228,54.2734,54.2833,88775.0
2025-03-05 14:30:00,54.95,54.97,54.94,54.96,92214.0,54.2932,54.3129,54.2833,54.303,92214.0
2025-03-05 14:35:00,54.96,54.97,54.9,54.93,105489.0,54.303,54.3129,54.2438,54.2734,105489.0
2025-03-05 14:40:00,54.94,54.98,54.93,54.95,71607.0,54.2833,54.3228,54.2734,54.2932,71607.0
2025-03-05 14:45:00,54.96,54.98,54.93,54.97,102362.0,54.303,54.3228,54.2734,54.3129,102362.0
2025-03-05 14:50:00,54.96,55.0,54.95,54.99,79115.0,54.303,54.3426,54.2932,54.3327,79115.0
2025-03-05 14:55:00,55.0,55.01,54.95,54.95,135238.0,54.3426,54.3524,54.2932,54.2932,135238.0
2025-03-05 15:00:00,54.96,55.02,54.95,55.0,91114.0,54.303,54.3623,54.2932,54.3426,91114.0
2025-03-05 15:05:00,55.0,55.03,54.97,55.02,94846.0,54.3426,54.3722,54.3129,54.3623,94846.0
2025-03-05 15:10:00,55.01,55.02,54.99,55.01,173905.0,54.3524,54.3623,54.3327,54.3524,173905.0
2025-03-05 15:15:00,55.02,55.03,54.92,54.96,246258.0,54.3623,54.3722,54.2635,54.303,246258.0
2025-03-05 15:20:00,54.96,54.99,54.92,54.97,196061.0,54.303,54.3327,54.2635,54.3129,196061.0
2025-03-05 15:25:00,54.97,55.05,54.96,55.04,206151.0,54.3129,54.392,54.303,54.3821,206151.0
2025-03-05 15:30:00,55.04,55.04,54.98,55.01,169014.0,54.3821,54.3821,54.3228,54.3524,169014.0
2025-03-05 15:35:00,55.01,55.03,54.99,55.03,154988.0,54.3524,54.3722,54.3327,54.3722,154988.0
2025-03-05 15:40:00,55.02,55.07,55.01,55.07,244484.0,54.3623,54.4117,54.3524,54.4117,244484.0
2025-03-05 15:45:00,55.06,55.06,55.01,55.03,130771.0,54.4018,54.4018,54.3524,54.3722,130771.0
2025-03-05 15:50:00,55.03,55.04,54.95,55.03,268968.0,54.3722,54.3821,54.2932,54.3722,268968.0
2025-03-05 15:55:00,55.02,55.03,54.96,54.97,435360.0,54.3623,54.3722,54.303,54.3129,435360.0
2025-03-06 09:30:00,54.92,54.94,54.8,54.89,168901.0,54.2635,54.2833,54.145,54.2339,168901.0
2025-03-06 09:35:00,54.88,54.95,54.8,54.93,135455.0,54.224,54.2932,54.145,54.2734,135455.0
2025-03-06 09:40:00,54.93,55.03,54.92,54.98,152496.0,54.2734,54.3722,54.2635,54.3228,152496.0
2025-03-06 09:45:00,54.96,55.02,54.95,55.0,96760.0,54.303,54.3623,54.2932,54.3426,96760.0
2025-03-06 09:50:00,54.99,55.03,54.95,54.97,60046.0,54.3327,54.3722,54.2932,54.3129,60046.0
2025-03-06 09:55:00,54.97,55.0,54.89,54.9,53595.0,54.3129,54.3426,54.2339,54.2438,53595.0
2025-03-06 10:00:00,54.89,55.04,54.85,55.01,167580.0,54.2339,54.3821,54.1944,54.3524,167580.0
2025-03-06 10:05:00,55.02,55.11,55.01,55.08,154252.0,54.3623,54.4513,54.3524,54.4216,154252.0
2025-03-06 10:10:00,55.08,55.13,55.05,55.08,311183.0,54.4216,54.471,54.392,54.4216,311183.0
2025-03-06 10:15:00,55.08,55.1,55.05,55.08,130089.0,54.4216,54.4414,54.392,54.4216,130089.0
2025-03-06 10:20:00,55.08,55.09,54.99,55.01,168936.0,54.4216,54.4315,54.3327,54.3524,168936.0
2025-03-06 10:25:00,55.01,55.04,54.96,55.04,69632.0,54.3524,54.3821,54.303,54.3821,69632.0
2025-03-06 10:30:00,55.04,55.04,54.95,54.97,120324.0,54.3821,54.3821,54.2932,54.3129,120324.0
2025-03-06 10:35:00,54.97,55.06,54.96,55.04,253280.0,54.3129,54.4018,54.303,54.3821,253280.0
2025-03-06 10:40:00,55.04,55.07,55.01,55.05,91537.0,54.3821,54.4117,54.3524,54.392,91537.0
2025-03-06 10:45:00,55.04,55.06,54.95,54.96,122020.0,54.3821,54.4018,54.2932,54.303,122020.0
2025-03-06 10:50:00,54.96,54.96,54.85,54.85,99297.0,54.303,54.303,54.1944,54.1944,99297.0
2025-03-06 10:55:00,54.86,54.92,54.82,54.91,156784.0,54.2042,54.2635,54.1647,54.2536,156784.0
2025-03-06 11:00:00,54.91,55.0,54.9,54.96,168485.0,54.2536,54.3426,54.2438,54.303,168485.0
2025-03-06 11:05:00,54.96,55.02,54.94,55.02,111874.0,54.303,54.3623,54.2833,54.3623,111874.0
2025-03-06 11:10:00,55.01,55.03,54.96,54.98,97189.0,54.3524,54.3722,54.303,54.3228,97189.0
2025-03-06 11:15:00,54.98,55.02,54.96,55.0,117002.0,54.3228,54.3623,54.303,54.3426,117002.0
2025-03-06 11:20:00,55.0,55.02,54.94,54.98,107750.0,54.3426,54.3623,54.2833,54.3228,107750.0
2025-03-06 11:25:00,54.99,55.06,54.91,55.03,403349.0,54.3327,54.4018,54.2536,54.3722,403349.0
2025-03-06 11:30:00,55.03,55.09,54.95,55.01,155530.0,54.3722,54.4315,54.2932,54.3524,155530.0
2025-03-06 11:35:00,55.01,55.01,54.89,54.91,78765.0,54.3524,54.3524,54.2339,54.2536,78765.0
2025-03-06 11:40:00,54.9,54.91,54.86,54.88,94875.0,54.2438,54.2536,54.2042,54.224,94875.0
2025-03-06 11:45:00,54.89,54.95,54.88,54.92,358066.0,54.2339,54.2932,54.224,54.2635,358066.0
2025-03-06 11:50:00,54.91,54.91,54.84,54.86,101889.0,54.2536,54.2536,54.1845,54.2042,101889.0
2025-03-06 11:55:00,54.86,54.86,54.78,54.8,88009.0,54.2042,54.2042,54.1252,54.145,88009.0
2025-03-06 12:00:00,54.8,54.84,54.74,54.75,101928.0,54.145,54.1845,54.0857,54.0956,101928.0
2025-03-06 12:05:00,54.73,54.77,54.69,54.76,89944.0,54.0758,54.1153,54.0363,54.1054,89944.0
2025-03-06 12:10:00,54.77,54.78,54.74,54.75,87520.0,54.1153,54.1252,54.0857,54.0956,87520.0
2025-03-06 12:15:00,54.75,54.77,54.73,54.76,47029.0,54.0956,54.1153,54.0758,54.1054,47029.0
2025-03-06 12:20:00,54.75,54.81,54.75,54.77,35818.0,54.0956,54.1548,54.0956,54.1153,35818.0
2025-03-06 12:25:00,54.76,54.77,54.71,54.76,36449.0,54.1054,54.1153,54.056,54.1054,36449.0
2025-03-06 12:30:00,54.75,54.8,54.74,54.77,91440.0,54.0956,54.145,54.0857,54.1153,91440.0
2025-03-06 12:35:00,54.76,54.77,54.71,54.71,27483.0,54.1054,54.1153,54.056,54.056,27483.0
2025-03-06 12:40:00,54.71,54.78,54.7,54.71,87299.0,54.056,54.1252,54.0462,54.056,87299.0
2025-03-06 12:45:00,54.71,54.71,54.64,54.65,31647.0,54.056,54.056,53.9869,53.9967,31647.0
2025-03-06 12:50:00,54.65,54.7,54.64,54.69,76014.0,53.9967,54.0462,53.9869,54.0363,76014.0
2025-03-06 12:55:00,54.69,54.77,54.69,54.74,50248.0,54.0363,54.1153,54.0363,54.0857,50248.0
2025-03-06 13:00:00,54.73,54.76,54.71,54.76,53145.0,54.0758,54.1054,54.056,54.1054,53145.0
2025-03-06 13:05:00,54.76,54.78,54.72,54.76,58556.0,54.1054,54.1252,54.0659,54.1054,58556.0
2025-03-06 13:10:00,54.76,54.8,54.73,54.77,220292.0,54.1054,54.145,54.0758,54.1153,220292.0
2025-03-06 13:15:00,54.8,54.86,54.79,54.86,54858.0,54.145,54.2042,54.1351,54.2042,54858.0
2025-03-06 13:20:00,54.85,54.86,54.81,54.82,42196.0,54.1944,54.2042,54.1548,54.1647,42196.0
2025-03-06 13:25:00,54.82,54.83,54.78,54.79,137429.0,54.1647,54.1746,54.1252,54.1351,137429.0
2025-03-06 13:30:00,54.78,54.83,54.77,54.82,58922.0,54.1252,54.1746,54.1153,54.1647,58922.0
2025-03-06 13:35:00,54.82,54.84,54.73,54.74,26797.0,54.1647,54.1845,54.0758,54.0857,26797.0
2025-03-06 13:40:00,54.75,54.75,54.68,54.69,48658.0,54.0956,54.0956,54.0264,54.0363,48658.0
2025-03-06 13:45:00,54.69,54.78,54.67,54.76,62905.0,54.0363,54.1252,54.0165,54.1054,62905.0
2025-03-06 13:50:00,54.76,54.79,54.74,54.76,91521.0,54.1054,54.1351,54.0857,54.1054,91521.0
2025-03-06 13:55:00,54.75,54.77,54.72,54.76,90368.0,54.0956,54.1153,54.0659,54.1054,90368.0
2025-03-06 14:00:00,54.76,54.77,54.67,54.69,141963.0,54.1054,54.1153,54.0165,54.0363,141963.0
2025-03-06 14:05:00,54.69,54.71,54.66,54.67,44696.0,54.0363,54.056,54.0066,54.0165,44696.0
2025-03-06 14:10:00,54.68,54.72,54.67,54.68,121018.0,54.0264,54.0659,54.0165,54.0264,121018.0
2025-03-06 14:15:00,54.68,54.7,54.63,54.66,85710.0,54.0264,54.0462,53.977,54.0066,85710.0
2025-03-06 14:20:00,54.66,54.68,54.63,54.67,91956.0,54.0066,54.0264,53.977,54.0165,91956.0
2025-03-06 14:25:00,54.68,54.68,54.6,54.63,268266.0,54.0264,54.0264,53.9473,53.977,268266.0
2025-03-06 14:30:00,54.63,54.66,54.6,54.63,107107.0,53.977,54.0066,53.9473,53.977,107107.0
2025-03-06 14:35:00,54.63,54.67,54.62,54.64,81477.0,53.977,54.0165,53.9671,53.9869,81477.0
2025-03-06 14:40:00,54.64,54.7,54.63,54.67,115737.0,53.9869,54.0462,53.977,54.0165,115737.0
2025-03-06 14:45:00,54.66,54.77,54.66,54.76,273997.0,54.0066,54.1153,54.0066,54.1054,273997.0
2025-03-06 14:50:00,54.76,54.84,54.75,54.79,163318.0,54.1054,54.1845,54.0956,54.1351,163318.0
2025-03-06 14:55:00,54.78,54.79,54.63,54.64,98223.0,54.1252,54.1351,53.977,53.9869,98223.0
2025-03-06 15:00:00,54.63,54.73,54.6,54.72,137917.0,53.977,54.0758,53.9473,54.0659,137917.0
2025-03-06 15:05:00,54.72,54.75,54.69,54.72,80705.0,54.0659,54.0956,54.0363,54.0659,80705.0
2025-03-06 15:10:00,54.72,54.76,54.7,54.74,133876.0,54.0659,54.1054,54.0462,54.0857,133876.0
2025-03-06 15:15:00,54.75,54.76,54.71,54.76,109787.0,54.0956,54.1054,54.056,54.1054,109787.0
2025-03-06 15:20:00,54.75,54.76,54.65,54.67,149518.0,54.0956,54.1054,53.9967,54.0165,149518.0
2025-03-06 15:25:00,54.68,54.75,54.67,54.75,160653.0,54.0264,54.0956,54.0165,54.0956,160653.0
2025-03-06 15:30:00,54.75,54.77,54.71,54.71,204215.0,54.0956,54.1153,54.056,54.056,204215.0
2025-03-06 15:35:00,54.71,54.75,54.69,54.69,132056.0,54.056,54.0956,54.0363,54.0363,132056.0
2025-03-06 15:40:00,54.7,54.7,54.66,54.67,229100.0,54.0462,54.0462,54.0066,54.0165,229100.0
2025-03-06 15:45:00,54.66,54.7,54.65,54.7,174027.0,54.0066,54.0462,53.9967,54.0462,174027.0
2025-03-06 15:50:00,54.71,54.73,54.68,54.71,220723.0,54.056,54.0758,54.0264,54.056,220723.0
2025-03-06 15:55:00,54.71,54.72,54.63,54.63,412063.0,54.056,54.0659,53.977,53.977,412063.0
2025-03-07 09:30:00,54.8,54.88,54.7,54.72,272343.0,54.145,54.224,54.0462,54.0659,272343.0
2025-03-07 09:35:00,54.72,54.83,54.68,54.79,236371.0,54.0659,54.1746,54.0264,54.1351,236371.0
2025-03-07 09:40:00,54.78,54.96,54.78,54.91,187767.0,54.1252,54.303,54.1252,54.2536,187767.0
2025-03-07 09:45:00,54.92,55.04,54.92,54.99,119187.0,54.2635,54.3821,54.2635,54.3327,119187.0
2025-03-07 09:50:00,54.99,55.02,54.97,55.02,55548.0,54.3327,54.3623,54.3129,54.3623,55548.0
2025-03-07 09:55:00,55.01,55.04,54.95,54.96,72163.0,54.3524,54.3821,54.2932,54.303,72163.0
2025-03-07 10:00:00,54.95,55.03,54.87,55.03,83315.0,54.2932,54.3722,54.2141,54.3722,83315.0
2025-03-07 10:05:00,55.04,55.05,54.99,55.02,75560.0,54.3821,54.392,54.3327,54.3623,75560.0
2025-03-07 10:10:00,55.02,55.06,55.0,55.02,56510.0,54.3623,54.4018,54.3426,54.3623,56510.0
2025-03-07 10:15:00,55.01,55.01,54.93,54.95,67063.0,54.3524,54.3524,54.2734,54.2932,67063.0
2025-03-07 10:20:00,54.96,55.02,54.93,55.0,97140.0,54.303,54.3623,54.2734,54.3426,97140.0
2025-03-07 10:25:00,54.99,54.99,54.92,54.93,62599.0,54.3327,54.3327,54.2635,54.2734,62599.0
2025-03-07 10:30:00,54.92,54.92,54.77,54.79,83133.0,54.2635,54.2635,54.1153,54.1351,83133.0
2025-03-07 10:35:00,54.79,54.79,54.71,54.72,46270.0,54.1351,54.1351,54.056,54.0659,46270.0
2025-03-07 10:40:00,54.72,54.75,54.68,54.75,83655.0,54.0659,54.0956,54.0264,54.0956,83655.0
2025-03-07 10:45:00,54.74,54.96,54.73,54.92,358139.0,54.0857,54.303,54.0758,54.2635,358139.0
2025-03-07 10:50:00,54.92,54.94,54.78,54.85,88845.0,54.2635,54.2833,54.1252,54.1944,88845.0
2025-03-07 10:55:00,54.85,54.88,54.8,54.82,73129.0,54.1944,54.224,54.145,54.1647,73129.0
2025-03-07 11:00:00,54.82,54.84,54.76,54.79,126430.0,54.1647,54.1845,54.1054,54.1351,126430.0
2025-03-07 11:05:00,54.79,54.84,54.76,54.79,53371.0,54.1351,54.1845,54.1054,54.1351,53371.0
2025-03-07 11:10:00,54.79,54.81,54.76,54.78,45420.0,54.1351,54.1548,54.1054,54.1252,45420.0
2025-03-07 11:15:00,54.79,54.79,54.72,54.73,56719.0,54.1351,54.1351,54.0659,54.0758,56719.0
2025-03-07 11:20:00,54.74,54.75,54.69,54.7,66094.0,54.0857,54.0956,54.0363,54.0462,66094.0
2025-03-07 11:25:00,54.69,54.7,54.59,54.6,113069.0,54.0363,54.0462,53.9375,53.9473,113069.0
2025-03-07 11:30:00,54.6,54.62,54.56,54.56,45335.0,53.9473,53.9671,53.9078,53.9078,45335.0
2025-03-07 11:35:00,54.57,54.58,54.51,54.52,72582.0,53.9177,53.9276,53.8584,53.8683,72582.0
2025-03-07 11:40:00,54.52,54.53,54.45,54.52,44655.0,53.8683,53.8782,53.7991,53.8683,44655.0
2025-03-07 11:45:00,54.51,54.53,54.46,54.48,51980.0,53.8584,53.8782,53.809,53.8288,51980.0
2025-03-07 11:50:00,54.48,54.5,54.44,54.47,72596.0,53.8288,53.8485,53.7893,53.8189,72596.0
2025-03-07 11:55:00,54.48,54.5,54.46,54.48,46948.0,53.8288,53.8485,53.809,53.8288,46948.0
2025-03-07 12:00:00,54.48,54.59,54.47,54.51,105745.0,53.8288,53.9375,53.8189,53.8584,105745.0
2025-03-07 12:05:00,54.52,54.55,54.45,54.47,112239.0,53.8683,53.8979,53.7991,53.8189,112239.0
2025-03-07 12:10:00,54.48,54.5,54.43,54.5,28346.0,53.8288,53.8485,53.7794,53.8485,28346.0
2025-03-07 12:15:00,54.5,54.5,54.41,54.43,38582.0,53.8485,53.8485,53.7596,53.7794,38582.0
2025-03-07 12:20:00,54.43,54.52,54.42,54.52,50994.0,53.7794,53.8683,53.7695,53.8683,50994.0
2025-03-07 12:25:00,54.51,54.55,54.5,54.55,122123.0,53.8584,53.8979,53.8485,53.8979,122123.0
2025-03-07 12:30:00,54.54,54.61,54.5,54.6,108700.0,53.8881,53.9572,53.8485,53.9473,108700.0
2025-03-07 12:35:00,54.59,54.63,54.56,54.58,101541.0,53.9375,53.977,53.9078,53.9276,101541.0
2025-03-07 12:40:00,54.58,54.66,54.57,54.66,41896.0,53.9276,54.0066,53.9177,54.0066,41896.0
2025-03-07 12:45:00,54.66,54.69,54.61,54.64,117024.0,54.0066,54.0363,53.9572,53.9869,117024.0
2025-03-07 12:50:00,54.64,54.71,54.62,54.7,69123.0,53.9869,54.056,53.9671,54.0462,69123.0
2025-03-07 12:55:00,54.69,54.71,54.55,54.57,66479.0,54.0363,54.056,53.8979,53.9177,66479.0
2025-03-07 13:00:00,54.58,54.68,54.57,54.67,148271.0,53.9276,54.0264,53.9177,54.0165,148271.0
2025-03-07 13:05:00,54.67,54.72,54.63,54.64,161520.0,54.0165,54.0659,53.977,53.9869,161520.0
2025-03-07 13:10:00,54.64,54.68,54.59,54.68,105605.0,53.9869,54.0264,53.9375,54.0264,105605.0
2025-03-07 13:15:00,54.68,54.69,54.65,54.68,148439.0,54.0264,54.0363,53.9967,54.0264,148439.0
2025-03-07 13:20:00,54.66,54.7,54.62,54.63,171059.0,54.0066,54.0462,53.9671,53.977,171059.0
2025-03-07 13:25:00,54.64,54.65,54.61,54.64,126464.0,53.9869,53.9967,53.9572,53.9869,126464.0
2025-03-07 13:30:00,54.63,54.67,54.62,54.66,99685.0,53.977,54.0165,53.9671,54.0066,99685.0
2025-03-07 13:35:00,54.65,54.75,54.64,54.74,84734.0,53.9967,54.0956,53.9869,54.0857,84734.0
2025-03-07 13:40:00,54.74,54.76,54.71,54.75,101587.0,54.0857,54.1054,54.056,54.0956,101587.0
2025-03-07 13:45:00,54.75,54.79,54.74,54.78,345965.0,54.0956,54.1351,54.0857,54.1252,345965.0
2025-03-07 13:50:00,54.78,54.82,54.76,54.81,158118.0,54.1252,54.1647,54.1054,54.1548,158118.0
2025-03-07 13:55:00,54.82,54.83,54.77,54.83,47751.0,54.1647,54.1746,54.1153,54.1746,47751.0
2025-03-07 14:00:00,54.82,54.87,54.82,54.86,330410.0,54.1647,54.2141,54.1647,54.2042,330410.0
2025-03-07 14:05:00,54.85,54.86,54.79,54.8,39452.0,54.1944,54.2042,54.1351,54.145,39452.0
2025-03-07 14:10:00,54.8,54.85,54.8,54.85,133425.0,54.145,54.1944,54.145,54.1944,133425.0
2025-03-07 14:15:00,54.85,54.91,54.83,54.91,57126.0,54.1944,54.2536,54.1746,54.2536,57126.0
2025-03-07 14:20:00,54.91,54.99,54.91,54.97,129221.0,54.2536,54.3327,54.2536,54.3129,129221.0
2025-03-07 14:25:00,54.97,54.97,54.92,54.96,48278.0,54.3129,54.3129,54.2635,54.303,48278.0
2025-03-07 14:30:00,54.94,54.98,54.93,54.95,92304.0,54.2833,54.3228,54.2734,54.2932,92304.0
2025-03-07 14:35:00,54.95,54.97,54.91,54.95,47084.0,54.2932,54.3129,54.2536,54.2932,47084.0
2025-03-07 14:40:00,54.95,54.96,54.89,54.9,123833.0,54.2932,54.303,54.2339,54.2438,123833.0
2025-03-07 14:45:00,54.9,54.91,54.87,54.87,42767.0,54.2438,54.2536,54.2141,54.2141,42767.0
2025-03-07 14:50:00,54.87,54.92,54.86,54.91,49051.0,54.2141,54.2635,54.2042,54.2536,49051.0
2025-03-07 14:55:00,54.91,54.93,54.87,54.88,60441.0,54.2536,54.2734,54.2141,54.224,60441.0
2025-03-07 15:00:00,54.88,54.9,54.85,54.87,57682.0,54.224,54.2438,54.1944,54.2141,57682.0
2025-03-07 15:05:00,54.87,54.94,54.86,54.93,69606.0,54.2141,54.2833,54.2042,54.2734,69606.0
2025-03-07 15:10:00,54.93,54.94,54.9,54.91,100794.0,54.2734,54.2833,54.2438,54.2536,100794.0
2025-03-07 15:15:00,54.91,54.96,54.87,54.96,79312.0,54.2536,54.303,54.2141,54.303,79312.0
2025-03-07 15:20:00,54.95,54.95,54.91,54.93,144508.0,54.2932,54.2932,54.2536,54.2734,144508.0
2025-03-07 15:25:00,54.92,54.95,54.92,54.94,91886.0,54.2635,54.2932,54.2635,54.2833,91886.0
2025-03-07 15:30:00,54.94,54.95,54.9,54.93,90485.0,54.2833,54.2932,54.2438,54.2734,90485.0
2025-03-07 15:35:00,54.94,54.94,54.83,54.86,107800.0,54.2833,54.2833,54.1746,54.2042,107800.0
2025-03-07 15:40:00,54.85,54.89,54.82,54.88,102247.0,54.1944,54.2339,54.1647,54.224,102247.0
2025-03-07 15:45:00,54.88,54.93,54.87,54.93,64379.0,54.224,54.2734,54.2141,54.2734,64379.0
2025-03-07 15:50:00,54.93,54.93,54.89,54.93,134333.0,54.2734,54.2734,54.2339,54.2734,134333.0
2025-03-07 15:55:00,54.94,54.98,54.9,54.91,663815.0,54.2833,54.3228,54.2438,54.2536,663815.0
2025-03-10 09:30:00,54.11,54.16,54.06,54.11,240123.0,53.4632,53.5126,53.4138,53.4632,240123.0
2025-03-10 09:35:00,54.12,54.2,54.12,54.17,43230.0,53.4731,53.5521,53.4731,53.5225,43230.0
2025-03-10 09:40:00,54.16,54.23,54.15,54.21,220096.0,53.5126,53.5818,53.5027,53.562,220096.0
2025-03-10 09:45:00,54.22,54.22,54.1,54.13,51096.0,53.5719,53.5719,53.4533,53.483,51096.0
2025-03-10 09:50:00,54.12,54.15,54.04,54.05,71924.0,53.4731,53.5027,53.394,53.4039,71924.0
2025-03-10 09:55:00,54.05,54.11,54.05,54.06,33665.0,53.4039,53.4632,53.4039,53.4138,33665.0
2025-03-10 10:00:00,54.05,54.06,53.98,53.98,80303.0,53.4039,53.4138,53.3348,53.3348,80303.0
2025-03-10 10:05:00,53.98,54.03,53.98,54.0,99175.0,53.3348,53.3842,53.3348,53.3545,99175.0
2025-03-10 10:10:00,54.0,54.04,53.98,54.01,102658.0,53.3545,53.394,53.3348,53.3644,102658.0
2025-03-10 10:15:00,54.0,54.02,53.93,53.95,318337.0,53.3545,53.3743,53.2854,53.3051,318337.0
2025-03-10 10:20:00,53.95,53.98,53.89,53.97,76468.0,53.3051,53.3348,53.2458,53.3249,76468.0
2025-03-10 10:25:00,53.98,53.98,53.88,53.89,46100.0,53.3348,53.3348,53.236,53.2458,46100.0
2025-03-10 10:30:00,53.89,53.92,53.82,53.84,60873.0,53.2458,53.2755,53.1767,53.1964,60873.0
2025-03-10 10:35:00,53.84,53.86,53.8,53.82,266305.0,53.1964,53.2162,53.1569,53.1767,266305.0
2025-03-10 10:40:00,53.82,53.87,53.81,53.83,105130.0,53.1767,53.2261,53.1668,53.1866,105130.0
2025-03-10 10:45:00,53.84,53.86,53.78,53.84,48176.0,53.1964,53.2162,53.1371,53.1964,48176.0
2025-03-10 10:50:00,53.82,53.84,53.76,53.76,45934.0,53.1767,53.1964,53.1174,53.1174,45934.0
2025-03-10 10:55:00,53.76,53.77,53.72,53.76,257151.0,53.1174,53.1273,53.0779,53.1174,257151.0
2025-03-10 11:00:00,53.76,53.82,53.76,53.79,101450.0,53.1174,53.1767,53.1174,53.147,101450.0
2025-03-10 11:05:00,53.79,53.86,53.79,53.85,60822.0,53.147,53.2162,53.147,53.2063,60822.0
2025-03-10 11:10:00,53.85,53.89,53.83,53.88,187099.0,53.2063,53.2458,53.1866,53.236,187099.0
2025-03-10 11:15:00,53.87,53.92,53.84,53.86,219623.0,53.2261,53.2755,53.1964,53.2162,219623.0
2025-03-10 11:20:00,53.88,53.95,53.86,53.94,80369.0,53.236,53.3051,53.2162,53.2952,80369.0
2025-03-10 11:25:00,53.93,53.94,53.9,53.93,26630.0,53.2854,53.2952,53.2557,53.2854,26630.0
2025-03-10 11:30:00,53.94,53.98,53.93,53.96,50158.0,53.2952,53.3348,53.2854,53.315,50158.0
2025-03-10 11:35:00,53.97,54.01,53.95,53.96,120043.0,53.3249,53.3644,53.3051,53.315,120043.0
2025-03-10 11:40:00,53.96,53.97,53.88,53.9,195408.0,53.315,53.3249,53.236,53.2557,195408.0
2025-03-10 11:45:00,53.91,53.98,53.9,53.96,31893.0,53.2656,53.3348,53.2557,53.315,31893.0
2025-03-10 11:50:00,53.96,53.97,53.93,53.93,33059.0,53.315,53.3249,53.2854,53.2854,33059.0
2025-03-10 11:55:00,53.94,53.94,53.87,53.88,31403.0,53.2952,53.2952,53.2261,53.236,31403.0
2025-03-10 12:00:00,53.88,53.93,53.88,53.88,43580.0,53.236,53.2854,53.236,53.236,43580.0
2025-03-10 12:05:00,53.88,53.91,53.87,53.89,103126.0,53.236,53.2656,53.2261,53.2458,103126.0
2025-03-10 12:10:00,53.89,53.93,53.87,53.93,65677.0,53.2458,53.2854,53.2261,53.2854,65677.0
2025-03-10 12:15:00,53.93,53.93,53.84,53.86,39298.0,53.2854,53.2854,53.1964,53.2162,39298.0
2025-03-10 12:20:00,53.86,53.89,53.84,53.87,23229.0,53.2162,53.2458,53.1964,53.2261,23229.0
2025-03-10 12:25:00,53.87,53.9,53.86,53.89,25631.0,53.2261,53.2557,53.2162,53.2458,25631.0
2025-03-10 12:30:00,53.88,53.95,53.88,53.94,262253.0,53.236,53.3051,53.236,53.2952,262253.0
2025-03-10 12:35:00,53.94,53.94,53.83,53.83,27431.0,53.2952,53.2952,53.1866,53.1866,27431.0
2025-03-10 12:40:00,53.83,53.85,53.81,53.82,34976.0,53.1866,53.2063,53.1668,53.1767,34976.0
2025-03-10 12:45:00,53.82,53.86,53.81,53.83,62820.0,53.1767,53.2162,53.1668,53.1866,62820.0
2025-03-10 12:50:00,53.83,53.86,53.82,53.84,65630.0,53.1866,53.2162,53.1767,53.1964,65630.0
2025-03-10 12:55:00,53.83,53.86,53.81,53.81,72367.0,53.1866,53.2162,53.1668,53.1668,72367.0
2025-03-10 13:00:00,53.8,53.81,53.75,53.75,37268.0,53.1569,53.1668,53.1075,53.1075,37268.0
2025-03-10 13:05:00,53.75,53.77,53.72,53.73,18995.0,53.1075,53.1273,53.0779,53.0877,18995.0
2025-03-10 13:10:00,53.72,53.73,53.67,53.72,45328.0,53.0779,53.0877,53.0285,53.0779,45328.0
2025-03-10 13:15:00,53.71,53.74,53.71,53.73,28455.0,53.068,53.0976,53.068,53.0877,28455.0
2025-03-10 13:20:00,53.73,53.79,53.72,53.78,39010.0,53.0877,53.147,53.0779,53.1371,39010.0
2025-03-10 13:25:00,53.77,53.77,53.72,53.73,61180.0,53.1273,53.1273,53.0779,53.0877,61180.0
2025-03-10 13:30:00,53.73,53.74,53.7,53.71,76178.0,53.0877,53.0976,53.0581,53.068,76178.0
2025-03-10 13:35:00,53.71,53.73,53.66,53.7,65365.0,53.068,53.0877,53.0186,53.0581,65365.0
2025-03-10 13:40:00,53.7,53.7,53.67,53.67,54343.0,53.0581,53.0581,53.0285,53.0285,54343.0
2025-03-10 13:45:00,53.66,53.69,53.63,53.64,49088.0,53.0186,53.0482,52.9889,52.9988,49088.0
2025-03-10 13:50:00,53.63,53.63,53.55,53.59,7372822.0,52.9889,52.9889,52.9099,52.9494,7372822.0
2025-03-10 13:55:00,53.6,53.61,53.55,53.55,80026.0,52.9593,52.9692,52.9099,52.9099,80026.0
2025-03-10 14:00:00,53.56,53.57,53.52,53.52,75268.0,52.9198,52.9297,52.8803,52.8803,75268.0
2025-03-10 14:05:00,53.53,53.53,53.45,53.49,75593.0,52.8901,52.8901,52.8111,52.8506,75593.0
2025-03-10 14:10:00,53.5,53.65,53.5,53.54,526280.0,52.8605,53.0087,52.8605,52.9,526280.0
2025-03-10 14:15:00,53.53,53.56,53.5,53.51,99762.0,52.8901,52.9198,52.8605,52.8704,99762.0
2025-03-10 14:20:00,53.51,53.54,53.5,53.52,72604.0,52.8704,52.9,52.8605,52.8803,72604.0
2025-03-10 14:25:00,53.52,53.52,53.47,53.49,70746.0,52.8803,52.8803,52.8309,52.8506,70746.0
2025-03-10 14:30:00,53.49,53.53,53.49,53.52,72072.0,52.8506,52.8901,52.8506,52.8803,72072.0
2025-03-10 14:35:00,53.51,53.51,53.49,53.5,43591.0,52.8704,52.8704,52.8506,52.8605,43591.0
2025-03-10 14:40:00,53.49,53.51,53.46,53.48,111726.0,52.8506,52.8704,52.821,52.8407,111726.0
2025-03-10 14:45:00,53.48,53.51,53.47,53.47,67877.0,52.8407,52.8704,52.8309,52.8309,67877.0
2025-03-10 14:50:00,53.48,53.49,53.43,53.43,54207.0,52.8407,52.8506,52.7913,52.7913,54207.0
2025-03-10 14:55:00,53.44,53.44,53.38,53.39,61252.0,52.8012,52.8012,52.7419,52.7518,61252.0
2025-03-10 15:00:00,53.38,53.41,53.34,53.35,82550.0,52.7419,52.7716,52.7024,52.7123,82550.0
2025-03-10 15:05:00,53.36,53.39,53.31,53.33,62170.0,52.7222,52.7518,52.6728,52.6925,62170.0
2025-03-10 15:10:00,53.34,53.4,53.3,53.39,102991.0,52.7024,52.7617,52.6629,52.7518,102991.0
2025-03-10 15:15:00,53.4,53.46,53.38,53.45,98017.0,52.7617,52.821,52.7419,52.8111,98017.0
2025-03-10 15:20:00,53.45,53.54,53.45,53.53,195410.0,52.8111,52.9,52.8111,52.8901,195410.0
2025-03-10 15:25:00,53.54,53.6,53.51,53.52,134470.0,52.9,52.9593,52.8704,52.8803,134470.0
2025-03-10 15:30:00,53.52,53.64,53.51,53.64,111397.0,52.8803,52.9988,52.8704,52.9988,111397.0
2025-03-10 15:35:00,53.64,53.65,53.58,53.62,106868.0,52.9988,53.0087,52.9395,52.9791,106868.0
2025-03-10 15:40:00,53.62,53.63,53.52,53.55,80847.0,52.9791,52.9889,52.8803,52.9099,80847.0
2025-03-10 15:45:00,53.53,53.59,53.53,53.58,32496.0,52.8901,52.9494,52.8901,52.9395,32496.0
2025-03-10 15:50:00,53.58,53.64,53.57,53.59,107578.0,52.9395,52.9988,52.9297,52.9494,107578.0
2025-03-10 15:55:00,53.6,53.65,53.59,53.65,157064.0,52.9593,53.0087,52.9494,53.0087,157064.0
2025-03-11 09:30:00,53.99,54.11,53.99,54.03,229705.0,53.3446,53.4632,53.3446,53.3842,229705.0
2025-03-11 09:35:00,54.02,54.25,54.01,54.23,415667.0,53.3743,53.6015,53.3644,53.5818,415667.0
2025-03-11 09:40:00,54.23,54.31,54.17,54.27,152286.0,53.5818,53.6608,53.5225,53.6213,152286.0
2025-03-11 09:45:00,54.27,54.28,54.18,54.27,127094.0,53.6213,53.6312,53.5324,53.6213,127094.0
2025-03-11 09:50:00,54.28,54.28,54.13,54.14,90197.0,53.6312,53.6312,53.483,53.4928,90197.0
2025-03-11 09:55:00,54.14,54.15,54.1,54.11,44950.0,53.4928,53.5027,53.4533,53.4632,44950.0
2025-03-11 10:00:00,54.1,54.21,53.9,53.91,273696.0,53.4533,53.562,53.2557,53.2656,273696.0
2025-03-11 10:05:00,53.91,54.07,53.9,54.06,146465.0,53.2656,53.4237,53.2557,53.4138,146465.0
2025-03-11 10:10:00,54.08,54.08,53.95,53.96,66494.0,53.4336,53.4336,53.3051,53.315,66494.0
2025-03-11 10:15:00,53.96,54.02,53.9,53.98,124545.0,53.315,53.3743,53.2557,53.3348,124545.0
2025-03-11 10:20:00,53.98,54.0,53.89,53.91,161788.0,53.3348,53.3545,53.2458,53.2656,161788.0
2025-03-11 10:25:00,53.9,53.92,53.8,53.8,57054.0,53.2557,53.2755,53.1569,53.1569,57054.0
2025-03-11 10:30:00,53.81,53.88,53.78,53.78,70069.0,53.1668,53.236,53.1371,53.1371,70069.0
2025-03-11 10:35:00,53.79,53.83,53.69,53.72,78235.0,53.147,53.1866,53.0482,53.0779,78235.0
2025-03-11 10:40:00,53.72,53.81,53.66,53.79,220040.0,53.0779,53.1668,53.0186,53.147,220040.0
2025-03-11 10:45:00,53.8,53.84,53.73,53.76,158793.0,53.1569,53.1964,53.0877,53.1174,158793.0
2025-03-11 10:50:00,53.77,53.89,53.76,53.87,71817.0,53.1273,53.2458,53.1174,53.2261,71817.0
2025-03-11 10:55:00,53.87,53.87,53.76,53.77,218840.0,53.2261,53.2261,53.1174,53.1273,218840.0
2025-03-11 11:00:00,53.76,53.85,53.74,53.81,77909.0,53.1174,53.2063,53.0976,53.1668,77909.0
2025-03-11 11:05:00,53.81,53.98,53.8,53.97,67842.0,53.1668,53.3348,53.1569,53.3249,67842.0
2025-03-11 11:10:00,53.98,53.98,53.92,53.96,96251.0,53.3348,53.3348,53.2755,53.315,96251.0
2025-03-11 11:15:00,53.97,54.0,53.93,53.96,90378.0,53.3249,53.3545,53.2854,53.315,90378.0
2025-03-11 11:20:00,53.97,53.98,53.89,53.9,94996.0,53.3249,53.3348,53.2458,53.2557,94996.0
2025-03-11 11:25:00,53.9,53.99,53.9,53.92,104526.0,53.2557,53.3446,53.2557,53.2755,104526.0
2025-03-11 11:30:00,53.93,54.02,53.91,53.99,30177.0,53.2854,53.3743,53.2656,53.3446,30177.0
2025-03-11 11:35:00,53.99,54.0,53.93,53.99,69932.0,53.3446,53.3545,53.2854,53.3446,69932.0
2025-03-11 11:40:00,54.0,54.07,53.99,54.04,85073.0,53.3545,53.4237,53.3446,53.394,85073.0
2025-03-11 11:45:00,54.05,54.05,53.99,54.04,173502.0,53.4039,53.4039,53.3446,53.394,173502.0
2025-03-11 11:50:00,54.04,54.06,54.0,54.04,31141.0,53.394,53.4138,53.3545,53.394,31141.0
2025-03-11 11:55:00,54.05,54.06,53.93,53.93,60944.0,53.4039,53.4138,53.2854,53.2854,60944.0
2025-03-11 12:00:00,53.93,53.96,53.9,53.94,96780.0,53.2854,53.315,53.2557,53.2952,96780.0
2025-03-11 12:05:00,53.94,53.95,53.88,53.91,67691.0,53.2952,53.3051,53.236,53.2656,67691.0
2025-03-11 12:10:00,53.9,53.9,53.85,53.86,95944.0,53.2557,53.2557,53.2063,53.2162,95944.0
2025-03-11 12:15:00,53.86,53.9,53.86,53.9,45354.0,53.2162,53.2557,53.2162,53.2557,45354.0
2025-03-11 12:20:00,53.88,53.93,53.88,53.9,38833.0,53.236,53.2854,53.236,53.2557,38833.0
2025-03-11 12:25:00,53.9,53.93,53.88,53.88,47447.0,53.2557,53.2854,53.236,53.236,47447.0
2025-03-11 12:30:00,53.89,53.92,53.87,53.91,45576.0,53.2458,53.2755,53.2261,53.2656,45576.0
2025-03-11 12:35:00,53.91,53.93,53.84,53.84,61537.0,53.2656,53.2854,53.1964,53.1964,61537.0
2025-03-11 12:40:00,53.85,53.92,53.81,53.85,69300.0,53.2063,53.2755,53.1668,53.2063,69300.0
2025-03-11 12:45:00,53.85,53.87,53.83,53.86,48138.0,53.2063,53.2261,53.1866,53.2162,48138.0
2025-03-11 12:50:00,53.86,53.88,53.79,53.81,51345.0,53.2162,53.236,53.147,53.1668,51345.0
2025-03-11 12:55:00,53.81,53.84,53.76,53.79,63173.0,53.1668,53.1964,53.1174,53.147,63173.0
2025-03-11 13:00:00,53.79,53.8,53.75,53.76,45298.0,53.147,53.1569,53.1075,53.1174,45298.0
2025-03-11 13:05:00,53.77,53.79,53.74,53.78,74470.0,53.1273,53.147,53.0976,53.1371,74470.0
2025-03-11 13:10:00,53.78,53.79,53.75,53.76,35881.0,53.1371,53.147,53.1075,53.1174,35881.0
2025-03-11 13:15:00,53.76,53.8,53.74,53.77,77304.0,53.1174,53.1569,53.0976,53.1273,77304.0
2025-03-11 13:20:00,53.77,53.78,53.68,53.71,99249.0,53.1273,53.1371,53.0383,53.068,99249.0
2025-03-11 13:25:00,53.72,53.73,53.66,53.68,96317.0,53.0779,53.0877,53.0186,53.0383,96317.0
2025-03-11 13:30:00,53.67,53.76,53.66,53.68,176003.0,53.0285,53.1174,53.0186,53.0383,176003.0
2025-03-11 13:35:00,53.68,53.73,53.67,53.71,86089.0,53.0383,53.0877,53.0285,53.068,86089.0
2025-03-11 13:40:00,53.72,53.76,53.71,53.75,64174.0,53.0779,53.1174,53.068,53.1075,64174.0
2025-03-11 13:45:00,53.75,53.84,53.74,53.82,73646.0,53.1075,53.1964,53.0976,53.1767,73646.0
2025-03-11 13:50:00,53.82,53.85,53.78,53.8,74960.0,53.1767,53.2063,53.1371,53.1569,74960.0
2025-03-11 13:55:00,53.8,53.81,53.73,53.8,141158.0,53.1569,53.1668,53.0877,53.1569,141158.0
2025-03-11 14:00:00,53.8,53.94,53.79,53.91,207049.0,53.1569,53.2952,53.147,53.2656,207049.0
2025-03-11 14:05:00,53.9,53.94,53.86,53.93,114957.0,53.2557,53.2952,53.2162,53.2854,114957.0
2025-03-11 14:10:00,53.93,54.03,53.93,54.02,46551.0,53.2854,53.3842,53.2854,53.3743,46551.0
2025-03-11 14:15:00,54.02,54.03,53.97,54.02,97238.0,53.3743,53.3842,53.3249,53.3743,97238.0
2025-03-11 14:20:00,54.01,54.1,54.0,54.05,118901.0,53.3644,53.4533,53.3545,53.4039,118901.0
2025-03-11 14:25:00,54.05,54.07,54.03,54.05,66978.0,53.4039,53.4237,53.3842,53.4039,66978.0
2025-03-11 14:30:00,54.05,54.06,54.0,54.02,92954.0,53.4039,53.4138,53.3545,53.3743,92954.0
2025-03-11 14:35:00,54.03,54.08,54.0,54.06,157790.0,53.3842,53.4336,53.3545,53.4138,157790.0
2025-03-11 14:40:00,54.07,54.18,54.06,54.17,172520.0,53.4237,53.5324,53.4138,53.5225,172520.0
2025-03-11 14:45:00,54.17,54.21,54.14,54.19,76318.0,53.5225,53.562,53.4928,53.5422,76318.0
2025-03-11 14:50:00,54.19,54.24,54.19,54.22,70681.0,53.5422,53.5917,53.5422,53.5719,70681.0
2025-03-11 14:55:00,54.21,54.23,54.17,54.18,122582.0,53.562,53.5818,53.5225,53.5324,122582.0
2025-03-11 15:00:00,54.17,54.21,54.09,54.16,154452.0,53.5225,53.562,53.4434,53.5126,154452.0
2025-03-11 15:05:00,54.16,54.24,54.16,54.2,206122.0,53.5126,53.5917,53.5126,53.5521,206122.0
2025-03-11 15:10:00,54.19,54.2,54.13,54.15,212860.0,53.5422,53.5521,53.483,53.5027,212860.0
2025-03-11 15:15:00,54.14,54.14,54.09,54.12,78397.0,53.4928,53.4928,53.4434,53.4731,78397.0
2025-03-11 15:20:00,54.13,54.17,54.08,54.09,122830.0,53.483,53.5225,53.4336,53.4434,122830.0
2025-03-11 15:25:00,54.08,54.16,54.08,54.12,58700.0,53.4336,53.5126,53.4336,53.4731,58700.0
2025-03-11 15:30:00,54.12,54.16,54.1,54.14,99716.0,53.4731,53.5126,53.4533,53.4928,99716.0
2025-03-11 15:35:00,54.14,54.18,54.11,54.13,178985.0,53.4928,53.5324,53.4632,53.483,178985.0
2025-03-11 15:40:00,54.12,54.14,54.09,54.14,142150.0,53.4731,53.4928,53.4434,53.4928,142150.0
2025-03-11 15:45:00,54.14,54.17,54.11,54.17,229363.0,53.4928,53.5225,53.4632,53.5225,229363.0
2025-03-11 15:50:00,54.16,54.17,54.05,54.09,255221.0,53.5126,53.5225,53.4039,53.4434,255221.0
2025-03-11 15:55:00,54.09,54.09,54.0,54.01,215472.0,53.4434,53.4434,53.3545,53.3644,215472.0
2025-03-12 09:30:00,54.28,54.29,54.21,54.26,134664.0,53.6312,53.6411,53.562,53.6114,134664.0
2025-03-12 09:35:00,54.26,54.3,54.19,54.23,56894.0,53.6114,53.6509,53.5422,53.5818,56894.0
2025-03-12 09:40:00,54.23,54.27,54.19,54.2,94679.0,53.5818,53.6213,53.5422,53.5521,94679.0
2025-03-12 09:45:00,54.2,54.24,54.13,54.17,208656.0,53.5521,53.5917,53.483,53.5225,208656.0
2025-03-12 09:50:00,54.19,54.25,54.15,54.16,325870.0,53.5422,53.6015,53.5027,53.5126,325870.0
2025-03-12 09:55:00,54.15,54.2,54.08,54.18,171710.0,53.5027,53.5521,53.4336,53.5324,171710.0
2025-03-12 10:00:00,54.18,54.21,54.13,54.16,200636.0,53.5324,53.562,53.483,53.5126,200636.0
2025-03-12 10:05:00,54.18,54.22,54.17,54.18,67252.0,53.5324,53.5719,53.5225,53.5324,67252.0
2025-03-12 10:10:00,54.19,54.2,54.12,54.12,43415.0,53.5422,53.5521,53.4731,53.4731,43415.0
2025-03-12 10:15:00,54.12,54.13,54.07,54.13,59252.0,53.4731,53.483,53.4237,53.483,59252.0
2025-03-12 10:20:00,54.12,54.15,54.03,54.05,108407.0,53.4731,53.5027,53.3842,53.4039,108407.0
2025-03-12 10:25:00,54.05,54.13,54.05,54.11,56194.0,53.4039,53.483,53.4039,53.4632,56194.0
2025-03-12 10:30:00,54.11,54.12,54.03,54.04,86203.0,53.4632,53.4731,53.3842,53.394,86203.0
2025-03-12 10:35:00,54.04,54.08,54.01,54.02,102609.0,53.394,53.4336,53.3644,53.3743,102609.0
2025-03-12 10:40:00,54.02,54.06,53.99,54.03,171491.0,53.3743,53.4138,53.3446,53.3842,171491.0
2025-03-12 10:45:00,54.03,54.07,54.01,54.02,81582.0,53.3842,53.4237,53.3644,53.3743,81582.0
2025-03-12 10:50:00,54.02,54.1,54.01,54.1,54552.0,53.3743,53.4533,53.3644,53.4533,54552.0
2025-03-12 10:55:00,54.09,54.09,53.96,53.97,74401.0,53.4434,53.4434,53.315,53.3249,74401.0
2025-03-12 11:00:00,53.97,54.0,53.93,53.97,51502.0,53.3249,53.3545,53.2854,53.3249,51502.0
2025-03-12 11:05:00,53.97,53.98,53.91,53.97,43454.0,53.3249,53.3348,53.2656,53.3249,43454.0
2025-03-12 11:10:00,53.97,54.03,53.97,54.01,30626.0,53.3249,53.3842,53.3249,53.3644,30626.0
2025-03-12 11:15:00,54.01,54.07,53.98,54.04,110064.0,53.3644,53.4237,53.3348,53.394,110064.0
2025-03-12 11:20:00,54.04,54.1,54.01,54.09,60497.0,53.394,53.4533,53.3644,53.4434,60497.0
2025-03-12 11:25:00,54.08,54.13,54.07,54.1,51561.0,53.4336,53.483,53.4237,53.4533,51561.0
2025-03-12 11:30:00,54.1,54.13,54.09,54.12,43265.0,53.4533,53.483,53.4434,53.4731,43265.0
2025-03-12 11:35:00,54.13,54.15,54.11,54.13,48440.0,53.483,53.5027,53.4632,53.483,48440.0
2025-03-12 11:40:00,54.14,54.15,54.11,54.12,35015.0,53.4928,53.5027,53.4632,53.4731,35015.0
2025-03-12 11:45:00,54.12,54.17,54.1,54.16,99513.0,53.4731,53.5225,53.4533,53.5126,99513.0
2025-03-12 11:50:00,54.17,54.19,54.16,54.18,2192785.0,53.5225,53.5422,53.5126,53.5324,2192785.0
2025-03-12 11:55:00,54.18,54.19,54.14,54.19,49669.0,53.5324,53.5422,53.4928,53.5422,49669.0
2025-03-12 12:00:00,54.18,54.19,54.15,54.17,49547.0,53.5324,53.5422,53.5027,53.5225,49547.0
2025-03-12 12:05:00,54.19,54.28,54.18,54.27,67595.0,53.5422,53.6312,53.5324,53.6213,67595.0
2025-03-12 12:10:00,54.26,54.29,54.21,54.28,131906.0,53.6114,53.6411,53.562,53.6312,131906.0
2025-03-12 12:15:00,54.28,54.28,54.24,54.26,54710.0,53.6312,53.6312,53.5917,53.6114,54710.0
2025-03-12 12:20:00,54.27,54.3,54.27,54.3,31748.0,53.6213,53.6509,53.6213,53.6509,31748.0
2025-03-12 12:25:00,54.29,54.3,54.24,54.28,122526.0,53.6411,53.6509,53.5917,53.6312,122526.0
2025-03-12 12:30:00,54.28,54.32,54.28,54.31,86469.0,53.6312,53.6707,53.6312,53.6608,86469.0
2025-03-12 12:35:00,54.32,54.35,54.31,54.32,79707.0,53.6707,53.7003,53.6608,53.6707,79707.0
2025-03-12 12:40:00,54.31,54.31,54.21,54.22,98632.0,53.6608,53.6608,53.562,53.5719,98632.0
2025-03-12 12:45:00,54.23,54.33,54.22,54.33,29455.0,53.5818,53.6806,53.5719,53.6806,29455.0
2025-03-12 12:50:00,54.33,54.34,54.26,54.3,38280.0,53.6806,53.6905,53.6114,53.6509,38280.0
2025-03-12 12:55:00,54.3,54.3,54.22,54.22,16172.0,53.6509,53.6509,53.5719,53.5719,16172.0
2025-03-12 13:00:00,54.23,54.25,54.21,54.22,30376.0,53.5818,53.6015,53.562,53.5719,30376.0
2025-03-12 13:05:00,54.22,54.25,54.2,54.25,85584.0,53.5719,53.6015,53.5521,53.6015,85584.0
2025-03-12 13:10:00,54.25,54.27,54.23,54.27,33984.0,53.6015,53.6213,53.5818,53.6213,33984.0
2025-03-12 13:15:00,54.27,54.27,54.22,54.26,14854.0,53.6213,53.6213,53.5719,53.6114,14854.0
2025-03-12 13:20:00,54.26,54.31,54.25,54.3,61241.0,53.6114,53.6608,53.6015,53.6509,61241.0
2025-03-12 13:25:00,54.3,54.32,54.27,54.32,48659.0,53.6509,53.6707,53.6213,53.6707,48659.0
2025-03-12 13:30:00,54.31,54.33,54.3,54.3,39167.0,53.6608,53.6806,53.6509,53.6509,39167.0
2025-03-12 13:35:00,54.3,54.33,54.28,54.29,28617.0,53.6509,53.6806,53.6312,53.6411,28617.0
2025-03-12 13:40:00,54.3,54.31,54.27,54.28,23501.0,53.6509,53.6608,53.6213,53.6312,23501.0
2025-03-12 13:45:00,54.28,54.31,54.27,54.28,28241.0,53.6312,53.6608,53.6213,53.6312,28241.0
2025-03-12 13:50:00,54.28,54.28,54.19,54.2,61712.0,53.6312,53.6312,53.5422,53.5521,61712.0
2025-03-12 13:55:00,54.2,54.2,54.13,54.13,267575.0,53.5521,53.5521,53.483,53.483,267575.0
2025-03-12 14:00:00,54.13,54.23,54.13,54.19,57098.0,53.483,53.5818,53.483,53.5422,57098.0
2025-03-12 14:05:00,54.18,54.19,54.16,54.18,23754.0,53.5324,53.5422,53.5126,53.5324,23754.0
2025-03-12 14:10:00,54.18,54.25,54.18,54.24,56655.0,53.5324,53.6015,53.5324,53.5917,56655.0
2025-03-12 14:15:00,54.25,54.28,54.24,54.27,86259.0,53.6015,53.6312,53.5917,53.6213,86259.0
2025-03-12 14:20:00,54.28,54.29,54.23,54.26,48525.0,53.6312,53.6411,53.5818,53.6114,48525.0
2025-03-12 14:25:00,54.27,54.3,54.26,54.3,224426.0,53.6213,53.6509,53.6114,53.6509,224426.0
2025-03-12 14:30:00,54.29,54.32,54.28,54.31,198346.0,53.6411,53.6707,53.6312,53.6608,198346.0
2025-03-12 14:35:00,54.32,54.32,54.29,54.3,38909.0,53.6707,53.6707,53.6411,53.6509,38909.0
2025-03-12 14:40:00,54.3,54.34,54.3,54.33,38955.0,53.6509,53.6905,53.6509,53.6806,38955.0
2025-03-12 14:45:00,54.34,54.37,54.33,54.35,73030.0,53.6905,53.7201,53.6806,53.7003,73030.0
2025-03-12 14:50:00,54.34,54.35,54.29,54.32,69334.0,53.6905,53.7003,53.6411,53.6707,69334.0
2025-03-12 14:55:00,54.32,54.34,54.29,54.32,43184.0,53.6707,53.6905,53.6411,53.6707,43184.0
2025-03-12 15:00:00,54.32,54.33,54.28,54.31,69878.0,53.6707,53.6806,53.6312,53.6608,69878.0
2025-03-12 15:05:00,54.32,54.34,54.3,54.34,89074.0,53.6707,53.6905,53.6509,53.6905,89074.0
2025-03-12 15:10:00,54.34,54.35,54.32,54.33,79518.0,53.6905,53.7003,53.6707,53.6806,79518.0
2025-03-12 15:15:00,54.33,54.34,54.28,54.33,100797.0,53.6806,53.6905,53.6312,53.6806,100797.0
2025-03-12 15:20:00,54.34,54.34,54.25,54.28,96345.0,53.6905,53.6905,53.6015,53.6312,96345.0
2025-03-12 15:25:00,54.28,54.31,54.27,54.29,79170.0,53.6312,53.6608,53.6213,53.6411,79170.0
2025-03-12 15:30:00,54.29,54.32,54.28,54.29,161963.0,53.6411,53.6707,53.6312,53.6411,161963.0
2025-03-12 15:35:00,54.28,54.31,54.26,54.29,165070.0,53.6312,53.6608,53.6114,53.6411,165070.0
2025-03-12 15:40:00,54.3,54.32,54.28,54.32,75812.0,53.6509,53.6707,53.6312,53.6707,75812.0
2025-03-12 15:45:00,54.32,54.33,54.3,54.32,103766.0,53.6707,53.6806,53.6509,53.6707,103766.0
2025-03-12 15:50:00,54.32,54.32,54.26,54.3,140024.0,53.6707,53.6707,53.6114,53.6509,140024.0
2025-03-12 15:55:00,54.3,54.32,54.29,54.31,78776.0,53.6509,53.6707,53.6411,53.6608,78776.0
2025-03-13 09:30:00,53.84,53.91,53.73,53.9,372009.0,53.1964,53.2656,53.0877,53.2557,372009.0
2025-03-13 09:35:00,53.88,53.95,53.86,53.94,47304.0,53.236,53.3051,53.2162,53.2952,47304.0
2025-03-13 09:40:00,53.95,53.99,53.89,53.89,26149.0,53.3051,53.3446,53.2458,53.2458,26149.0
2025-03-13 09:45:00,53.89,53.93,53.87,53.88,49832.0,53.2458,53.2854,53.2261,53.236,49832.0
2025-03-13 09:50:00,53.88,53.91,53.79,53.81,55317.0,53.236,53.2656,53.147,53.1668,55317.0
2025-03-13 09:55:00,53.82,53.84,53.77,53.8,152002.0,53.1767,53.1964,53.1273,53.1569,152002.0
2025-03-13 10:00:00,53.79,53.91,53.76,53.88,120841.0,53.147,53.2656,53.1174,53.236,120841.0
2025-03-13 10:05:00,53.9,54.02,53.9,54.01,115920.0,53.2557,53.3743,53.2557,53.3644,115920.0
2025-03-13 10:10:00,54.02,54.1,53.99,54.09,155471.0,53.3743,53.4533,53.3446,53.4434,155471.0
2025-03-13 10:15:00,54.09,54.13,54.06,54.11,131355.0,53.4434,53.483,53.4138,53.4632,131355.0
2025-03-13 10:20:00,54.11,54.12,54.06,54.12,78421.0,53.4632,53.4731,53.4138,53.4731,78421.0
2025-03-13 10:25:00,54.11,54.15,54.06,54.06,278867.0,53.4632,53.5027,53.4138,53.4138,278867.0
2025-03-13 10:30:00,54.06,54.14,54.06,54.1,146201.0,53.4138,53.4928,53.4138,53.4533,146201.0
2025-03-13 10:35:00,54.1,54.11,54.05,54.07,247977.0,53.4533,53.4632,53.4039,53.4237,247977.0
2025-03-13 10:40:00,54.07,54.07,54.01,54.05,108569.0,53.4237,53.4237,53.3644,53.4039,108569.0
2025-03-13 10:45:00,54.04,54.07,54.01,54.04,35910.0,53.394,53.4237,53.3644,53.394,35910.0
2025-03-13 10:50:00,54.05,54.13,54.05,54.1,34160.0,53.4039,53.483,53.4039,53.4533,34160.0
2025-03-13 10:55:00,54.1,54.11,54.05,54.07,25334.0,53.4533,53.4632,53.4039,53.4237,25334.0
2025-03-13 11:00:00,54.07,54.13,54.07,54.11,73969.0,53.4237,53.483,53.4237,53.4632,73969.0
2025-03-13 11:05:00,54.12,54.13,54.01,54.03,47580.0,53.4731,53.483,53.3644,53.3842,47580.0
2025-03-13 11:10:00,54.03,54.07,54.02,54.05,35218.0,53.3842,53.4237,53.3743,53.4039,35218.0
2025-03-13 11:15:00,54.05,54.07,54.02,54.03,29313.0,53.4039,53.4237,53.3743,53.3842,29313.0
2025-03-13 11:20:00,54.04,54.06,54.02,54.05,63285.0,53.394,53.4138,53.3743,53.4039,63285.0
2025-03-13 11:25:00,54.06,54.08,54.01,54.04,120373.0,53.4138,53.4336,53.3644,53.394,120373.0
2025-03-13 11:30:00,54.04,54.1,54.03,54.07,62221.0,53.394,53.4533,53.3842,53.4237,62221.0
2025-03-13 11:35:00,54.08,54.08,53.96,54.0,71914.0,53.4336,53.4336,53.315,53.3545,71914.0
2025-03-13 11:40:00,54.0,54.12,53.95,54.06,224728.0,53.3545,53.4731,53.3051,53.4138,224728.0
2025-03-13 11:45:00,54.05,54.1,54.0,54.1,205108.0,53.4039,53.4533,53.3545,53.4533,205108.0
2025-03-13 11:50:00,54.1,54.1,54.02,54.03,32826.0,53.4533,53.4533,53.3743,53.3842,32826.0
2025-03-13 11:55:00,54.03,54.04,54.0,54.01,49654.0,53.3842,53.394,53.3545,53.3644,49654.0
2025-03-13 12:00:00,54.02,54.07,54.01,54.07,33425.0,53.3743,53.4237,53.3644,53.4237,33425.0
2025-03-13 12:05:00,54.06,54.09,54.01,54.09,65326.0,53.4138,53.4434,53.3644,53.4434,65326.0
2025-03-13 12:10:00,54.09,54.11,54.06,54.09,65078.0,53.4434,53.4632,53.4138,53.4434,65078.0
2025-03-13 12:15:00,54.09,54.13,54.07,54.12,227860.0,53.4434,53.483,53.4237,53.4731,227860.0
2025-03-13 12:20:00,54.11,54.13,54.08,54.1,52102.0,53.4632,53.483,53.4336,53.4533,52102.0
2025-03-13 12:25:00,54.09,54.09,54.05,54.07,26542.0,53.4434,53.4434,53.4039,53.4237,26542.0
2025-03-13 12:30:00,54.05,54.12,54.04,54.11,68419.0,53.4039,53.4731,53.394,53.4632,68419.0
2025-03-13 12:35:00,54.11,54.17,54.09,54.16,160572.0,53.4632,53.5225,53.4434,53.5126,160572.0
2025-03-13 12:40:00,54.16,54.18,54.1,54.11,87494.0,53.5126,53.5324,53.4533,53.4632,87494.0
2025-03-13 12:45:00,54.11,54.11,54.01,54.05,76736.0,53.4632,53.4632,53.3644,53.4039,76736.0
2025-03-13 12:50:00,54.05,54.11,54.03,54.07,162152.0,53.4039,53.4632,53.3842,53.4237,162152.0
2025-03-13 12:55:00,54.07,54.1,54.06,54.1,588891.0,53.4237,53.4533,53.4138,53.4533,588891.0
2025-03-13 13:00:00,54.1,54.11,54.07,54.11,93998.0,53.4533,53.4632,53.4237,53.4632,93998.0
2025-03-13 13:05:00,54.12,54.13,54.07,54.07,28112.0,53.4731,53.483,53.4237,53.4237,28112.0
2025-03-13 13:10:00,54.08,54.09,54.03,54.04,46710.0,53.4336,53.4434,53.3842,53.394,46710.0
2025-03-13 13:15:00,54.05,54.05,53.96,53.97,1657714.0,53.4039,53.4039,53.315,53.3249,1657714.0
2025-03-13 13:20:00,53.97,53.99,53.96,53.97,31465.0,53.3249,53.3446,53.315,53.3249,31465.0
2025-03-13 13:25:00,53.96,54.0,53.95,53.99,23783.0,53.315,53.3545,53.3051,53.3446,23783.0
2025-03-13 13:30:00,54.0,54.0,53.95,53.97,19573.0,53.3545,53.3545,53.3051,53.3249,19573.0
2025-03-13 13:35:00,53.96,53.97,53.93,53.94,45283.0,53.315,53.3249,53.2854,53.2952,45283.0
2025-03-13 13:40:00,53.94,53.96,53.94,53.94,68894.0,53.2952,53.315,53.2952,53.2952,68894.0
2025-03-13 13:45:00,53.95,53.97,53.93,53.94,66394.0,53.3051,53.3249,53.2854,53.2952,66394.0
2025-03-13 13:50:00,53.95,54.01,53.94,53.99,34749.0,53.3051,53.3644,53.2952,53.3446,34749.0
2025-03-13 13:55:00,54.0,54.0,53.93,53.94,301844.0,53.3545,53.3545,53.2854,53.2952,301844.0
2025-03-13 14:00:00,53.94,54.03,53.93,54.02,45637.0,53.2952,53.3842,53.2854,53.3743,45637.0
2025-03-13 14:05:00,54.02,54.06,54.01,54.04,44622.0,53.3743,53.4138,53.3644,53.394,44622.0
2025-03-13 14:10:00,54.04,54.11,54.03,54.1,112329.0,53.394,53.4632,53.3842,53.4533,112329.0
2025-03-13 14:15:00,54.09,54.1,54.04,54.07,36883.0,53.4434,53.4533,53.394,53.4237,36883.0
2025-03-13 14:20:00,54.05,54.1,54.05,54.1,66407.0,53.4039,53.4533,53.4039,53.4533,66407.0
2025-03-13 14:25:00,54.11,54.13,54.09,54.12,30017.0,53.4632,53.483,53.4434,53.4731,30017.0
2025-03-13 14:30:00,54.12,54.16,54.11,54.14,108725.0,53.4731,53.5126,53.4632,53.4928,108725.0
2025-03-13 14:35:00,54.14,54.19,54.13,54.18,38525.0,53.4928,53.5422,53.483,53.5324,38525.0
2025-03-13 14:40:00,54.17,54.21,54.15,54.21,37955.0,53.5225,53.562,53.5027,53.562,37955.0
2025-03-13 14:45:00,54.21,54.21,54.17,54.2,95685.0,53.562,53.562,53.5225,53.5521,95685.0
2025-03-13 14:50:00,54.2,54.2,54.14,54.18,62334.0,53.5521,53.5521,53.4928,53.5324,62334.0
2025-03-13 14:55:00,54.18,54.21,54.17,54.21,33421.0,53.5324,53.562,53.5225,53.562,33421.0
2025-03-13 15:00:00,54.2,54.23,54.16,54.18,37363.0,53.5521,53.5818,53.5126,53.5324,37363.0
2025-03-13 15:05:00,54.17,54.17,54.12,54.14,271449.0,53.5225,53.5225,53.4731,53.4928,271449.0
2025-03-13 15:10:00,54.14,54.17,54.12,54.17,52902.0,53.4928,53.5225,53.4731,53.5225,52902.0
2025-03-13 15:15:00,54.16,54.17,54.14,54.16,39517.0,53.5126,53.5225,53.4928,53.5126,39517.0
2025-03-13 15:20:00,54.16,54.16,54.13,54.15,34713.0,53.5126,53.5126,53.483,53.5027,34713.0
2025-03-13 15:25:00,54.15,54.16,54.07,54.09,47816.0,53.5027,53.5126,53.4237,53.4434,47816.0
2025-03-13 15:30:00,54.1,54.13,54.09,54.13,64962.0,53.4533,53.483,53.4434,53.483,64962.0
2025-03-13 15:35:00,54.12,54.12,54.04,54.05,63829.0,53.4731,53.4731,53.394,53.4039,63829.0
2025-03-13 15:40:00,54.05,54.08,54.04,54.07,78466.0,53.4039,53.4336,53.394,53.4237,78466.0
2025-03-13 15:45:00,54.07,54.07,54.05,54.07,29553.0,53.4237,53.4237,53.4039,53.4237,29553.0
2025-03-13 15:50:00,54.06,54.06,54.01,54.05,108927.0,53.4138,53.4138,53.3644,53.4039,108927.0
2025-03-13 15:55:00,54.05,54.07,54.04,54.06,172543.0,53.4039,53.4237,53.394,53.4138,172543.0
2025-03-14 09:30:00,54.75,54.79,54.68,54.73,111373.0,54.0956,54.1351,54.0264,54.0758,111373.0
2025-03-14 09:35:00,54.73,54.81,54.72,54.78,41756.0,54.0758,54.1548,54.0659,54.1252,41756.0
2025-03-14 09:40:00,54.79,54.82,54.75,54.77,20347.0,54.1351,54.1647,54.0956,54.1153,20347.0
2025-03-14 09:45:00,54.78,54.85,54.78,54.84,69467.0,54.1252,54.1944,54.1252,54.1845,69467.0
2025-03-14 09:50:00,54.85,54.88,54.82,54.88,31098.0,54.1944,54.224,54.1647,54.224,31098.0
2025-03-14 09:55:00,54.87,54.87,54.83,54.84,89592.0,54.2141,54.2141,54.1746,54.1845,89592.0
2025-03-14 10:00:00,54.85,54.89,54.69,54.88,176886.0,54.1944,54.2339,54.0363,54.224,176886.0
2025-03-14 10:05:00,54.89,54.94,54.86,54.86,45401.0,54.2339,54.2833,54.2042,54.2042,45401.0
2025-03-14 10:10:00,54.86,54.91,54.85,54.87,26768.0,54.2042,54.2536,54.1944,54.2141,26768.0
2025-03-14 10:15:00,54.87,54.9,54.85,54.87,30159.0,54.2141,54.2438,54.1944,54.2141,30159.0
2025-03-14 10:20:00,54.87,54.88,54.82,54.87,47514.0,54.2141,54.224,54.1647,54.2141,47514.0
2025-03-14 10:25:00,54.88,54.88,54.78,54.79,32421.0,54.224,54.224,54.1252,54.1351,32421.0
2025-03-14 10:30:00,54.79,54.83,54.76,54.78,23793.0,54.1351,54.1746,54.1054,54.1252,23793.0
2025-03-14 10:35:00,54.78,54.84,54.74,54.84,39296.0,54.1252,54.1845,54.0857,54.1845,39296.0
2025-03-14 10:40:00,54.84,54.86,54.79,54.85,26711.0,54.1845,54.2042,54.1351,54.1944,26711.0
2025-03-14 10:45:00,54.86,54.88,54.84,54.84,41127.0,54.2042,54.224,54.1845,54.1845,41127.0
2025-03-14 10:50:00,54.85,54.88,54.83,54.86,25661.0,54.1944,54.224,54.1746,54.2042,25661.0
2025-03-14 10:55:00,54.85,54.89,54.84,54.88,50126.0,54.1944,54.2339,54.1845,54.224,50126.0
2025-03-14 11:00:00,54.89,54.91,54.86,54.87,36902.0,54.2339,54.2536,54.2042,54.2141,36902.0
2025-03-14 11:05:00,54.87,54.89,54.86,54.87,82683.0,54.2141,54.2339,54.2042,54.2141,82683.0
2025-03-14 11:10:00,54.87,54.89,54.84,54.86,90162.0,54.2141,54.2339,54.1845,54.2042,90162.0
2025-03-14 11:15:00,54.86,54.91,54.86,54.9,65448.0,54.2042,54.2536,54.2042,54.2438,65448.0
2025-03-14 11:20:00,54.91,54.94,54.89,54.93,305875.0,54.2536,54.2833,54.2339,54.2734,305875.0
2025-03-14 11:25:00,54.93,54.95,54.91,54.93,85852.0,54.2734,54.2932,54.2536,54.2734,85852.0
2025-03-14 11:30:00,54.93,54.95,54.92,54.93,57235.0,54.2734,54.2932,54.2635,54.2734,57235.0
2025-03-14 11:35:00,54.93,54.96,54.93,54.96,70847.0,54.2734,54.303,54.2734,54.303,70847.0
2025-03-14 11:40:00,54.96,54.97,54.95,54.96,63767.0,54.303,54.3129,54.2932,54.303,63767.0
2025-03-14 11:45:00,54.96,54.96,54.93,54.96,109491.0,54.303,54.303,54.2734,54.303,109491.0
2025-03-14 11:50:00,54.95,54.99,54.95,54.98,80659.0,54.2932,54.3327,54.2932,54.3228,80659.0
2025-03-14 11:55:00,54.98,55.0,54.97,54.99,56129.0,54.3228,54.3426,54.3129,54.3327,56129.0
2025-03-14 12:00:00,54.98,54.98,54.95,54.97,68163.0,54.3228,54.3228,54.2932,54.3129,68163.0
2025-03-14 12:05:00,54.96,54.98,54.94,54.96,56996.0,54.303,54.3228,54.2833,54.303,56996.0
2025-03-14 12:10:00,54.96,54.96,54.91,54.93,318170.0,54.303,54.303,54.2536,54.2734,318170.0
2025-03-14 12:15:00,54.93,54.93,54.9,54.93,126274.0,54.2734,54.2734,54.2438,54.2734,126274.0
2025-03-14 12:20:00,54.93,54.94,54.9,54.93,69460.0,54.2734,54.2833,54.2438,54.2734,69460.0
2025-03-14 12:25:00,54.92,54.93,54.85,54.86,275730.0,54.2635,54.2734,54.1944,54.2042,275730.0
2025-03-14 12:30:00,54.87,54.9,54.86,54.89,65908.0,54.2141,54.2438,54.2042,54.2339,65908.0
2025-03-14 12:35:00,54.89,54.96,54.89,54.93,129474.0,54.2339,54.303,54.2339,54.2734,129474.0
2025-03-14 12:40:00,54.93,54.97,54.92,54.96,46694.0,54.2734,54.3129,54.2635,54.303,46694.0
2025-03-14 12:45:00,54.96,54.99,54.94,54.98,91550.0,54.303,54.3327,54.2833,54.3228,91550.0
2025-03-14 12:50:00,54.98,55.0,54.98,55.0,190253.0,54.3228,54.3426,54.3228,54.3426,190253.0
2025-03-14 12:55:00,54.99,55.01,54.98,55.01,57734.0,54.3327,54.3524,54.3228,54.3524,57734.0
2025-03-14 13:00:00,55.0,55.02,54.96,54.98,65906.0,54.3426,54.3623,54.303,54.3228,65906.0
2025-03-14 13:05:00,54.99,55.02,54.98,55.02,73763.0,54.3327,54.3623,54.3228,54.3623,73763.0
2025-03-14 13:10:00,55.01,55.01,54.98,55.0,15961.0,54.3524,54.3524,54.3228,54.3426,15961.0
2025-03-14 13:15:00,54.99,55.02,54.98,54.99,73114.0,54.3327,54.3623,54.3228,54.3327,73114.0
2025-03-14 13:20:00,55.0,55.02,54.99,55.01,80718.0,54.3426,54.3623,54.3327,54.3524,80718.0
2025-03-14 13:25:00,55.01,55.03,54.98,54.99,59557.0,54.3524,54.3722,54.3228,54.3327,59557.0
2025-03-14 13:30:00,55.0,55.01,54.97,54.98,42068.0,54.3426,54.3524,54.3129,54.3228,42068.0
2025-03-14 13:35:00,54.99,55.0,54.95,54.98,62036.0,54.3327,54.3426,54.2932,54.3228,62036.0
2025-03-14 13:40:00,54.99,54.99,54.95,54.96,35696.0,54.3327,54.3327,54.2932,54.303,35696.0
2025-03-14 13:45:00,54.95,54.97,54.95,54.96,39029.0,54.2932,54.3129,54.2932,54.303,39029.0
2025-03-14 13:50:00,54.96,54.99,54.95,54.98,61044.0,54.303,54.3327,54.2932,54.3228,61044.0
2025-03-14 13:55:00,54.98,54.99,54.95,54.95,54737.0,54.3228,54.3327,54.2932,54.2932,54737.0
2025-03-14 14:00:00,54.96,54.98,54.95,54.97,42759.0,54.303,54.3228,54.2932,54.3129,42759.0
2025-03-14 14:05:00,54.98,54.99,54.96,54.97,62138.0,54.3228,54.3327,54.303,54.3129,62138.0
2025-03-14 14:10:00,54.97,54.98,54.95,54.96,55212.0,54.3129,54.3228,54.2932,54.303,55212.0
2025-03-14 14:15:00,54.95,54.97,54.95,54.96,54751.0,54.2932,54.3129,54.2932,54.303,54751.0
2025-03-14 14:20:00,54.95,54.96,54.93,54.93,59386.0,54.2932,54.303,54.2734,54.2734,59386.0
2025-03-14 14:25:00,54.94,54.96,54.93,54.94,29499.0,54.2833,54.303,54.2734,54.2833,29499.0
2025-03-14 14:30:00,54.95,54.98,54.94,54.98,104767.0,54.2932,54.3228,54.2833,54.3228,104767.0
2025-03-14 14:35:00,54.97,55.01,54.97,55.01,20607.0,54.3129,54.3524,54.3129,54.3524,20607.0
2025-03-14 14:40:00,55.01,55.01,54.98,55.0,89276.0,54.3524,54.3524,54.3228,54.3426,89276.0
2025-03-14 14:45:00,55.0,55.0,54.98,54.98,36318.0,54.3426,54.3426,54.3228,54.3228,36318.0
2025-03-14 14:50:00,54.99,54.99,54.96,54.99,65473.0,54.3327,54.3327,54.303,54.3327,65473.0
2025-03-14 14:55:00,54.98,54.99,54.96,54.97,92773.0,54.3228,54.3327,54.303,54.3129,92773.0
2025-03-14 15:00:00,54.97,54.99,54.96,54.99,89096.0,54.3129,54.3327,54.303,54.3327,89096.0
2025-03-14 15:05:00,54.99,55.01,54.99,55.0,58133.0,54.3327,54.3524,54.3327,54.3426,58133.0
2025-03-14 15:10:00,55.01,55.02,55.0,55.02,79500.0,54.3524,54.3623,54.3426,54.3623,79500.0
2025-03-14 15:15:00,55.02,55.02,55.0,55.01,82108.0,54.3623,54.3623,54.3426,54.3524,82108.0
2025-03-14 15:20:00,55.01,55.01,54.99,54.99,71700.0,54.3524,54.3524,54.3327,54.3327,71700.0
2025-03-14 15:25:00,55.0,55.01,54.98,54.98,56988.0,54.3426,54.3524,54.3228,54.3228,56988.0
2025-03-14 15:30:00,54.99,55.01,54.98,55.01,75113.0,54.3327,54.3524,54.3228,54.3524,75113.0
2025-03-14 15:35:00,55.0,55.01,54.98,55.0,179201.0,54.3426,54.3524,54.3228,54.3426,179201.0
2025-03-14 15:40:00,55.0,55.02,54.99,55.01,74741.0,54.3426,54.3623,54.3327,54.3524,74741.0
2025-03-14 15:45:00,55.02,55.05,55.01,55.05,82173.0,54.3623,54.392,54.3524,54.392,82173.0
2025-03-14 15:50:00,55.04,55.06,55.02,55.05,223814.0,54.3821,54.4018,54.3623,54.392,223814.0
2025-03-14 15:55:00,55.05,55.07,55.03,55.03,424487.0,54.392,54.4117,54.3722,54.3722,424487.0
2025-03-17 09:30:00,55.16,55.44,55.14,55.44,217562.0,54.5007,54.7773,54.4809,54.7773,217562.0
2025-03-17 09:35:00,55.44,55.5,55.42,55.48,78087.0,54.7773,54.8366,54.7575,54.8168,78087.0
2025-03-17 09:40:00,55.46,55.5,55.45,55.48,86257.0,54.7971,54.8366,54.7872,54.8168,86257.0
2025-03-17 09:45:00,55.48,55.53,55.45,55.47,194926.0,54.8168,54.8662,54.7872,54.8069,194926.0
2025-03-17 09:50:00,55.46,55.61,55.46,55.6,66133.0,54.7971,54.9453,54.7971,54.9354,66133.0
2025-03-17 09:55:00,55.6,55.65,55.58,55.63,104525.0,54.9354,54.9848,54.9156,54.965,104525.0
2025-03-17 10:00:00,55.63,55.63,55.55,55.6,133065.0,54.965,54.965,54.886,54.9354,133065.0
2025-03-17 10:05:00,55.6,55.62,55.53,55.57,65264.0,54.9354,54.9552,54.8662,54.9058,65264.0
2025-03-17 10:10:00,55.57,55.64,55.55,55.62,31189.0,54.9058,54.9749,54.886,54.9552,31189.0
2025-03-17 10:15:00,55.63,55.64,55.6,55.62,28244.0,54.965,54.9749,54.9354,54.9552,28244.0
2025-03-17 10:20:00,55.61,55.63,55.58,55.58,23095.0,54.9453,54.965,54.9156,54.9156,23095.0
2025-03-17 10:25:00,55.59,55.6,55.55,55.55,40115.0,54.9255,54.9354,54.886,54.886,40115.0
2025-03-17 10:30:00,55.54,55.59,55.52,55.56,114598.0,54.8761,54.9255,54.8564,54.8959,114598.0
2025-03-17 10:35:00,55.57,55.58,55.51,55.57,4474983.0,54.9058,54.9156,54.8465,54.9058,4474983.0
2025-03-17 10:40:00,55.57,55.62,55.55,55.61,402066.0,54.9058,54.9552,54.886,54.9453,402066.0
2025-03-17 10:45:00,55.61,55.61,55.58,55.61,98900.0,54.9453,54.9453,54.9156,54.9453,98900.0
2025-03-17 10:50:00,55.6,55.65,55.59,55.62,66111.0,54.9354,54.9848,54.9255,54.9552,66111.0
2025-03-17 10:55:00,55.62,55.62,55.57,55.59,93797.0,54.9552,54.9552,54.9058,54.9255,93797.0
2025-03-17 11:00:00,55.59,55.63,55.58,55.59,78355.0,54.9255,54.965,54.9156,54.9255,78355.0
2025-03-17 11:05:00,55.58,55.59,55.57,55.59,102211.0,54.9156,54.9255,54.9058,54.9255,102211.0
2025-03-17 11:10:00,55.59,55.63,55.58,55.62,87337.0,54.9255,54.965,54.9156,54.9552,87337.0
2025-03-17 11:15:00,55.62,55.69,55.6,55.67,101509.0,54.9552,55.0243,54.9354,55.0046,101509.0
2025-03-17 11:20:00,55.66,55.7,55.65,55.69,128361.0,54.9947,55.0342,54.9848,55.0243,128361.0
2025-03-17 11:25:00,55.69,55.7,55.66,55.68,88606.0,55.0243,55.0342,54.9947,55.0144,88606.0
2025-03-17 11:30:00,55.67,55.7,55.62,55.64,140491.0,55.0046,55.0342,54.9552,54.9749,140491.0
2025-03-17 11:35:00,55.65,55.71,55.64,55.67,39203.0,54.9848,55.0441,54.9749,55.0046,39203.0
2025-03-17 11:40:00,55.66,55.71,55.66,55.71,417257.0,54.9947,55.0441,54.9947,55.0441,417257.0
2025-03-17 11:45:00,55.71,55.74,55.69,55.73,314752.0,55.0441,55.0737,55.0243,55.0638,314752.0
2025-03-17 11:50:00,55.73,55.76,55.72,55.75,238742.0,55.0638,55.0935,55.054,55.0836,238742.0
2025-03-17 11:55:00,55.75,55.75,55.71,55.72,406165.0,55.0836,55.0836,55.0441,55.054,406165.0
2025-03-17 12:00:00,55.72,55.72,55.69,55.71,37617.0,55.054,55.054,55.0243,55.0441,37617.0
2025-03-17 12:05:00,55.71,55.72,55.7,55.72,53289.0,55.0441,55.054,55.0342,55.054,53289.0
2025-03-17 12:10:00,55.71,55.73,55.7,55.73,51388.0,55.0441,55.0638,55.0342,55.0638,51388.0
2025-03-17 12:15:00,55.73,55.73,55.7,55.72,87651.0,55.0638,55.0638,55.0342,55.054,87651.0
2025-03-17 12:20:00,55.72,55.72,55.68,55.72,62722.0,55.054,55.054,55.0144,55.054,62722.0
2025-03-17 12:25:00,55.72,55.74,55.71,55.73,48824.0,55.054,55.0737,55.0441,55.0638,48824.0
2025-03-17 12:30:00,55.73,55.74,55.7,55.73,135061.0,55.0638,55.0737,55.0342,55.0638,135061.0
2025-03-17 12:35:00,55.73,55.76,55.73,55.74,135813.0,55.0638,55.0935,55.0638,55.0737,135813.0
2025-03-17 12:40:00,55.74,55.75,55.72,55.72,53448.0,55.0737,55.0836,55.054,55.054,53448.0
2025-03-17 12:45:00,55.72,55.75,55.71,55.75,119404.0,55.054,55.0836,55.0441,55.0836,119404.0
2025-03-17 12:50:00,55.75,55.79,55.75,55.79,32232.0,55.0836,55.1231,55.0836,55.1231,32232.0
2025-03-17 12:55:00,55.79,55.79,55.77,55.78,65858.0,55.1231,55.1231,55.1034,55.1132,65858.0
2025-03-17 13:00:00,55.77,55.79,55.75,55.77,73374.0,55.1034,55.1231,55.0836,55.1034,73374.0
2025-03-17 13:05:00,55.77,55.82,55.77,55.82,81075.0,55.1034,55.1528,55.1034,55.1528,81075.0
2025-03-17 13:10:00,55.82,55.83,55.8,55.83,80328.0,55.1528,55.1626,55.133,55.1626,80328.0
2025-03-17 13:15:00,55.83,55.83,55.81,55.83,71927.0,55.1626,55.1626,55.1429,55.1626,71927.0
2025-03-17 13:20:00,55.82,55.83,55.79,55.82,59912.0,55.1528,55.1626,55.1231,55.1528,59912.0
2025-03-17 13:25:00,55.82,55.85,55.81,55.82,54570.0,55.1528,55.1824,55.1429,55.1528,54570.0
2025-03-17 13:30:00,55.82,55.82,55.8,55.82,67098.0,55.1528,55.1528,55.133,55.1528,67098.0
2025-03-17 13:35:00,55.82,55.87,55.81,55.86,102211.0,55.1528,55.2022,55.1429,55.1923,102211.0
2025-03-17 13:40:00,55.87,55.88,55.85,55.87,76555.0,55.2022,55.212,55.1824,55.2022,76555.0
2025-03-17 13:45:00,55.87,55.87,55.85,55.86,38096.0,55.2022,55.2022,55.1824,55.1923,38096.0
2025-03-17 13:50:00,55.85,55.87,55.84,55.87,59262.0,55.1824,55.2022,55.1725,55.2022,59262.0
2025-03-17 13:55:00,55.86,55.87,55.85,55.86,31389.0,55.1923,55.2022,55.1824,55.1923,31389.0
2025-03-17 14:00:00,55.85,55.89,55.85,55.89,335362.0,55.1824,55.2219,55.1824,55.2219,335362.0
2025-03-17 14:05:00,55.88,55.91,55.87,55.91,69059.0,55.212,55.2417,55.2022,55.2417,69059.0
2025-03-17 14:10:00,55.9,55.93,55.88,55.93,105936.0,55.2318,55.2614,55.212,55.2614,105936.0
2025-03-17 14:15:00,55.93,55.94,55.91,55.94,70305.0,55.2614,55.2713,55.2417,55.2713,70305.0
2025-03-17 14:20:00,55.93,55.95,55.91,55.94,64670.0,55.2614,55.2812,55.2417,55.2713,64670.0
2025-03-17 14:25:00,55.93,55.95,55.92,55.94,40820.0,55.2614,55.2812,55.2516,55.2713,40820.0
2025-03-17 14:30:00,55.93,55.95,55.92,55.95,100919.0,55.2614,55.2812,55.2516,55.2812,100919.0
2025-03-17 14:35:00,55.95,55.95,55.93,55.94,88477.0,55.2812,55.2812,55.2614,55.2713,88477.0
2025-03-17 14:40:00,55.94,55.95,55.92,55.94,60841.0,55.2713,55.2812,55.2516,55.2713,60841.0
2025-03-17 14:45:00,55.95,55.96,55.93,55.95,124415.0,55.2812,55.2911,55.2614,55.2812,124415.0
2025-03-17 14:50:00,55.95,55.95,55.93,55.94,60813.0,55.2812,55.2812,55.2614,55.2713,60813.0
2025-03-17 14:55:00,55.94,55.96,55.93,55.94,100525.0,55.2713,55.2911,55.2614,55.2713,100525.0
2025-03-17 15:00:00,55.94,55.94,55.91,55.92,81808.0,55.2713,55.2713,55.2417,55.2516,81808.0
2025-03-17 15:05:00,55.93,55.95,55.92,55.93,124206.0,55.2614,55.2812,55.2516,55.2614,124206.0
2025-03-17 15:10:00,55.94,55.95,55.92,55.95,87521.0,55.2713,55.2812,55.2516,55.2812,87521.0
2025-03-17 15:15:00,55.95,55.97,55.93,55.95,1222105.0,55.2812,55.301,55.2614,55.2812,1222105.0
2025-03-17 15:20:00,55.96,55.98,55.95,55.98,179503.0,55.2911,55.3109,55.2812,55.3109,179503.0
2025-03-17 15:25:00,55.98,55.98,55.95,55.97,170517.0,55.3109,55.3109,55.2812,55.301,170517.0
2025-03-17 15:30:00,55.97,55.98,55.94,55.95,124637.0,55.301,55.3109,55.2713,55.2812,124637.0
2025-03-17 15:35:00,55.95,55.97,55.94,55.95,323169.0,55.2812,55.301,55.2713,55.2812,323169.0
2025-03-17 15:40:00,55.96,55.96,55.94,55.96,111680.0,55.2911,55.2911,55.2713,55.2911,111680.0
2025-03-17 15:45:00,55.95,55.97,55.93,55.97,170139.0,55.2812,55.301,55.2614,55.301,170139.0
2025-03-17 15:50:00,55.97,55.97,55.91,55.92,361272.0,55.301,55.301,55.2417,55.2516,361272.0
2025-03-17 15:55:00,55.93,55.94,55.9,55.93,368811.0,55.2614,55.2713,55.2318,55.2614,368811.0
2025-03-18 09:30:00,55.9,55.91,55.73,55.73,107094.0,55.2318,55.2417,55.0638,55.0638,107094.0
2025-03-18 09:35:00,55.73,55.74,55.64,55.68,89419.0,55.0638,55.0737,54.9749,55.0144,89419.0
2025-03-18 09:40:00,55.68,55.73,55.63,55.63,83095.0,55.0144,55.0638,54.965,54.965,83095.0
2025-03-18 09:45:00,55.64,55.66,55.6,55.65,119899.0,54.9749,54.9947,54.9354,54.9848,119899.0
2025-03-18 09:50:00,55.65,55.67,55.59,55.6,37198.0,54.9848,55.0046,54.9255,54.9354,37198.0
2025-03-18 09:55:00,55.58,55.59,55.51,55.53,43778.0,54.9156,54.9255,54.8465,54.8662,43778.0
2025-03-18 10:00:00,55.51,55.54,55.48,55.53,74786.0,54.8465,54.8761,54.8168,54.8662,74786.0
2025-03-18 10:05:00,55.54,55.57,55.52,55.55,54626.0,54.8761,54.9058,54.8564,54.886,54626.0
2025-03-18 10:10:00,55.56,55.56,55.48,55.49,108792.0,54.8959,54.8959,54.8168,54.8267,108792.0
2025-03-18 10:15:00,55.49,55.54,55.48,55.51,46159.0,54.8267,54.8761,54.8168,54.8465,46159.0
2025-03-18 10:20:00,55.51,55.57,55.51,55.56,28040.0,54.8465,54.9058,54.8465,54.8959,28040.0
2025-03-18 10:25:00,55.56,55.57,55.53,55.57,33423.0,54.8959,54.9058,54.8662,54.9058,33423.0
2025-03-18 10:30:00,55.56,55.57,55.51,55.56,80512.0,54.8959,54.9058,54.8465,54.8959,80512.0
2025-03-18 10:35:00,55.56,55.61,55.55,55.61,22800.0,54.8959,54.9453,54.886,54.9453,22800.0
2025-03-18 10:40:00,55.61,55.63,55.59,55.61,50470.0,54.9453,54.965,54.9255,54.9453,50470.0
2025-03-18 10:45:00,55.6,55.6,55.55,55.55,59984.0,54.9354,54.9354,54.886,54.886,59984.0
2025-03-18 10:50:00,55.55,55.62,55.55,55.62,36655.0,54.886,54.9552,54.886,54.9552,36655.0
2025-03-18 10:55:00,55.62,55.66,55.59,55.61,59869.0,54.9552,54.9947,54.9255,54.9453,59869.0
2025-03-18 11:00:00,55.61,55.62,55.5,55.54,102969.0,54.9453,54.9552,54.8366,54.8761,102969.0
2025-03-18 11:05:00,55.53,55.55,55.5,55.53,93459.0,54.8662,54.886,54.8366,54.8662,93459.0
2025-03-18 11:10:00,55.53,55.6,55.51,55.59,72406.0,54.8662,54.9354,54.8465,54.9255,72406.0
2025-03-18 11:15:00,55.59,55.61,55.55,55.59,59062.0,54.9255,54.9453,54.886,54.9255,59062.0
2025-03-18 11:20:00,55.59,55.6,55.57,55.6,46172.0,54.9255,54.9354,54.9058,54.9354,46172.0
2025-03-18 11:25:00,55.6,55.63,55.59,55.61,77375.0,54.9354,54.965,54.9255,54.9453,77375.0
2025-03-18 11:30:00,55.6,55.65,55.59,55.63,80188.0,54.9354,54.9848,54.9255,54.965,80188.0
2025-03-18 11:35:00,55.63,55.68,55.62,55.67,69214.0,54.965,55.0144,54.9552,55.0046,69214.0
2025-03-18 11:40:00,55.68,55.7,55.65,55.68,98317.0,55.0144,55.0342,54.9848,55.0144,98317.0
2025-03-18 11:45:00,55.68,55.7,55.63,55.64,45071.0,55.0144,55.0342,54.965,54.9749,45071.0
2025-03-18 11:50:00,55.63,55.66,55.63,55.65,74093.0,54.965,54.9947,54.965,54.9848,74093.0
2025-03-18 11:55:00,55.65,55.66,55.61,55.64,107675.0,54.9848,54.9947,54.9453,54.9749,107675.0
2025-03-18 12:00:00,55.64,55.67,55.62,55.67,69160.0,54.9749,55.0046,54.9552,55.0046,69160.0
2025-03-18 12:05:00,55.66,55.69,55.65,55.66,79243.0,54.9947,55.0243,54.9848,54.9947,79243.0
2025-03-18 12:10:00,55.66,55.7,55.65,55.68,156455.0,54.9947,55.0342,54.9848,55.0144,156455.0
2025-03-18 12:15:00,55.69,55.71,55.66,55.67,70481.0,55.0243,55.0441,54.9947,55.0046,70481.0
2025-03-18 12:20:00,55.68,55.71,55.67,55.71,55811.0,55.0144,55.0441,55.0046,55.0441,55811.0
2025-03-18 12:25:00,55.71,55.75,55.7,55.74,40342.0,55.0441,55.0836,55.0342,55.0737,40342.0
2025-03-18 12:30:00,55.75,55.75,55.71,55.73,76543.0,55.0836,55.0836,55.0441,55.0638,76543.0
2025-03-18 12:35:00,55.75,55.76,55.69,55.73,460066.0,55.0836,55.0935,55.0243,55.0638,460066.0
2025-03-18 12:40:00,55.73,55.74,55.68,55.69,121426.0,55.0638,55.0737,55.0144,55.0243,121426.0
2025-03-18 12:45:00,55.69,55.69,55.66,55.66,69593.0,55.0243,55.0243,54.9947,54.9947,69593.0
2025-03-18 12:50:00,55.67,55.68,55.62,55.65,426192.0,55.0046,55.0144,54.9552,54.9848,426192.0
2025-03-18 12:55:00,55.65,55.71,55.64,55.7,381814.0,54.9848,55.0441,54.9749,55.0342,381814.0
2025-03-18 13:00:00,55.69,55.72,55.67,55.71,85051.0,55.0243,55.054,55.0046,55.0441,85051.0
2025-03-18 13:05:00,55.7,55.7,55.64,55.68,113572.0,55.0342,55.0342,54.9749,55.0144,113572.0
2025-03-18 13:10:00,55.67,55.71,55.66,55.71,80179.0,55.0046,55.0441,54.9947,55.0441,80179.0
2025-03-18 13:15:00,55.71,55.72,55.63,55.68,368303.0,55.0441,55.054,54.965,55.0144,368303.0
2025-03-18 13:20:00,55.67,55.74,55.67,55.73,79350.0,55.0046,55.0737,55.0046,55.0638,79350.0
2025-03-18 13:25:00,55.73,55.75,55.69,55.7,42933.0,55.0638,55.0836,55.0243,55.0342,42933.0
2025-03-18 13:30:00,55.7,55.71,55.65,55.69,51797.0,55.0342,55.0441,54.9848,55.0243,51797.0
2025-03-18 13:35:00,55.69,55.74,55.68,55.74,114018.0,55.0243,55.0737,55.0144,55.0737,114018.0
2025-03-18 13:40:00,55.74,55.75,55.69,55.7,35212.0,55.0737,55.0836,55.0243,55.0342,35212.0
2025-03-18 13:45:00,55.7,55.73,55.69,55.73,49471.0,55.0342,55.0638,55.0243,55.0638,49471.0
2025-03-18 13:50:00,55.73,55.74,55.72,55.73,49571.0,55.0638,55.0737,55.054,55.0638,49571.0
2025-03-18 13:55:00,55.72,55.73,55.68,55.71,40034.0,55.054,55.0638,55.0144,55.0441,40034.0
2025-03-18 14:00:00,55.71,55.71,55.66,55.67,77724.0,55.0441,55.0441,54.9947,55.0046,77724.0
2025-03-18 14:05:00,55.66,55.69,55.65,55.69,43921.0,54.9947,55.0243,54.9848,55.0243,43921.0
2025-03-18 14:10:00,55.69,55.69,55.63,55.63,150362.0,55.0243,55.0243,54.965,54.965,150362.0
2025-03-18 14:15:00,55.64,55.66,55.63,55.66,30195.0,54.9749,54.9947,54.965,54.9947,30195.0
2025-03-18 14:20:00,55.66,55.71,55.66,55.7,84917.0,54.9947,55.0441,54.9947,55.0342,84917.0
2025-03-18 14:25:00,55.7,55.71,55.66,55.66,36808.0,55.0342,55.0441,54.9947,54.9947,36808.0
2025-03-18 14:30:00,55.66,55.72,55.66,55.69,44803.0,54.9947,55.054,54.9947,55.0243,44803.0
2025-03-18 14:35:00,55.69,55.73,55.69,55.72,60673.0,55.0243,55.0638,55.0243,55.054,60673.0
2025-03-18 14:40:00,55.72,55.72,55.67,55.69,46126.0,55.054,55.054,55.0046,55.0243,46126.0
2025-03-18 14:45:00,55.69,55.74,55.68,55.72,81685.0,55.0243,55.0737,55.0144,55.054,81685.0
2025-03-18 14:50:00,55.72,55.75,55.7,55.73,229188.0,55.054,55.0836,55.0342,55.0638,229188.0
2025-03-18 14:55:00,55.74,55.74,55.7,55.72,90473.0,55.0737,55.0737,55.0342,55.054,90473.0
2025-03-18 15:00:00,55.72,55.75,55.7,55.73,190742.0,55.054,55.0836,55.0342,55.0638,190742.0
2025-03-18 15:05:00,55.73,55.74,55.7,55.72,50891.0,55.0638,55.0737,55.0342,55.054,50891.0
2025-03-18 15:10:00,55.72,55.74,55.69,55.73,27424.0,55.054,55.0737,55.0243,55.0638,27424.0
2025-03-18 15:15:00,55.73,55.75,55.71,55.73,76814.0,55.0638,55.0836,55.0441,55.0638,76814.0
2025-03-18 15:20:00,55.74,55.76,55.72,55.73,167964.0,55.0737,55.0935,55.054,55.0638,167964.0
2025-03-18 15:25:00,55.73,55.73,55.69,55.7,73160.0,55.0638,55.0638,55.0243,55.0342,73160.0
2025-03-18 15:30:00,55.72,55.72,55.7,55.71,33407.0,55.054,55.054,55.0342,55.0441,33407.0
2025-03-18 15:35:00,55.7,55.7,55.68,55.69,50766.0,55.0342,55.0342,55.0144,55.0243,50766.0
2025-03-18 15:40:00,55.69,55.71,55.67,55.67,58875.0,55.0243,55.0441,55.0046,55.0046,58875.0
2025-03-18 15:45:00,55.68,55.68,55.64,55.65,46221.0,55.0144,55.0144,54.9749,54.9848,46221.0
2025-03-18 15:50:00,55.66,55.7,55.65,55.69,90631.0,54.9947,55.0342,54.9848,55.0243,90631.0
2025-03-18 15:55:00,55.68,55.69,55.64,55.68,72218.0,55.0144,55.0243,54.9749,55.0144,72218.0
2025-03-19 09:30:00,55.94,55.94,55.7,55.71,187115.0,55.2713,55.2713,55.0342,55.0441,187115.0
2025-03-19 09:35:00,55.71,55.72,55.65,55.65,160261.0,55.0441,55.054,54.9848,54.9848,160261.0
2025-03-19 09:40:00,55.65,55.69,55.61,55.64,182604.0,54.9848,55.0243,54.9453,54.9749,182604.0
2025-03-19 09:45:00,55.64,55.65,55.6,55.65,201929.0,54.9749,54.9848,54.9354,54.9848,201929.0
2025-03-19 09:50:00,55.66,55.66,55.62,55.64,150969.0,54.9947,54.9947,54.9552,54.9749,150969.0
2025-03-19 09:55:00,55.63,55.69,55.61,55.66,121133.0,54.965,55.0243,54.9453,54.9947,121133.0
2025-03-19 10:00:00,55.67,55.72,55.66,55.71,113067.0,55.0046,55.054,54.9947,55.0441,113067.0
2025-03-19 10:05:00,55.71,55.72,55.69,55.71,106715.0,55.0441,55.054,55.0243,55.0441,106715.0
2025-03-19 10:10:00,55.71,55.71,55.66,55.69,140066.0,55.0441,55.0441,54.9947,55.0243,140066.0
2025-03-19 10:15:00,55.68,55.71,55.67,55.7,125550.0,55.0144,55.0441,55.0046,55.0342,125550.0
2025-03-19 10:20:00,55.71,55.72,55.68,55.71,208572.0,55.0441,55.054,55.0144,55.0441,208572.0
2025-03-19 10:25:00,55.71,55.73,55.69,55.7,89714.0,55.0441,55.0638,55.0243,55.0342,89714.0
2025-03-19 10:30:00,55.7,55.76,55.69,55.74,122971.0,55.0342,55.0935,55.0243,55.0737,122971.0
2025-03-19 10:35:00,55.74,55.77,55.73,55.76,86257.0,55.0737,55.1034,55.0638,55.0935,86257.0
2025-03-19 10:40:00,55.76,55.77,55.72,55.73,72533.0,55.0935,55.1034,55.054,55.0638,72533.0
2025-03-19 10:45:00,55.73,55.73,55.68,55.69,124801.0,55.0638,55.0638,55.0144,55.0243,124801.0
2025-03-19 10:50:00,55.69,55.69,55.65,55.67,99676.0,55.0243,55.0243,54.9848,55.0046,99676.0
2025-03-19 10:55:00,55.67,55.67,55.61,55.62,58694.0,55.0046,55.0046,54.9453,54.9552,58694.0
2025-03-19 11:00:00,55.62,55.68,55.61,55.66,66850.0,54.9552,55.0144,54.9453,54.9947,66850.0
2025-03-19 11:05:00,55.66,55.71,55.65,55.71,48064.0,54.9947,55.0441,54.9848,55.0441,48064.0
2025-03-19 11:10:00,55.71,55.72,55.7,55.71,26143.0,55.0441,55.054,55.0342,55.0441,26143.0
2025-03-19 11:15:00,55.71,55.72,55.65,55.66,24965.0,55.0441,55.054,54.9848,54.9947,24965.0
2025-03-19 11:20:00,55.66,55.72,55.64,55.71,39496.0,54.9947,55.054,54.9749,55.0441,39496.0
2025-03-19 11:25:00,55.71,55.73,55.7,55.7,25044.0,55.0441,55.0638,55.0342,55.0342,25044.0
2025-03-19 11:30:00,55.7,55.72,55.68,55.71,26614.0,55.0342,55.054,55.0144,55.0441,26614.0
2025-03-19 11:35:00,55.71,55.74,55.66,55.71,3300091.0,55.0441,55.0737,54.9947,55.0441,3300091.0
2025-03-19 11:40:00,55.71,55.73,55.66,55.73,1344676.0,55.0441,55.0638,54.9947,55.0638,1344676.0
2025-03-19 11:45:00,55.73,55.76,55.72,55.75,95791.0,55.0638,55.0935,55.054,55.0836,95791.0
2025-03-19 11:50:00,55.76,55.77,55.74,55.74,84595.0,55.0935,55.1034,55.0737,55.0737,84595.0
2025-03-19 11:55:00,55.75,55.75,55.72,55.74,80765.0,55.0836,55.0836,55.054,55.0737,80765.0
2025-03-19 12:00:00,55.74,55.75,55.72,55.73,35943.0,55.0737,55.0836,55.054,55.0638,35943.0
2025-03-19 12:05:00,55.73,55.76,55.72,55.74,27166.0,55.0638,55.0935,55.054,55.0737,27166.0
2025-03-19 12:10:00,55.74,55.75,55.72,55.72,64562.0,55.0737,55.0836,55.054,55.054,64562.0
2025-03-19 12:15:00,55.72,55.75,55.71,55.75,60392.0,55.054,55.0836,55.0441,55.0836,60392.0
2025-03-19 12:20:00,55.75,55.75,55.73,55.73,48776.0,55.0836,55.0836,55.0638,55.0638,48776.0
2025-03-19 12:25:00,55.73,55.75,55.71,55.75,47290.0,55.0638,55.0836,55.0441,55.0836,47290.0
2025-03-19 12:30:00,55.75,55.75,55.71,55.72,26514.0,55.0836,55.0836,55.0441,55.054,26514.0
2025-03-19 12:35:00,55.72,55.73,55.71,55.73,22944.0,55.054,55.0638,55.0441,55.0638,22944.0
2025-03-19 12:40:00,55.72,55.74,55.71,55.73,27139.0,55.054,55.0737,55.0441,55.0638,27139.0
2025-03-19 12:45:00,55.74,55.75,55.72,55.73,17137.0,55.0737,55.0836,55.054,55.0638,17137.0
2025-03-19 12:50:00,55.73,55.73,55.69,55.72,34614.0,55.0638,55.0638,55.0243,55.054,34614.0
2025-03-19 12:55:00,55.72,55.72,55.67,55.69,49568.0,55.054,55.054,55.0046,55.0243,49568.0
2025-03-19 13:00:00,55.69,55.7,55.66,55.66,29704.0,55.0243,55.0342,54.9947,54.9947,29704.0
2025-03-19 13:05:00,55.67,55.68,55.62,55.63,96353.0,55.0046,55.0144,54.9552,54.965,96353.0
2025-03-19 13:10:00,55.64,55.64,55.59,55.59,56170.0,54.9749,54.9749,54.9255,54.9255,56170.0
2025-03-19 13:15:00,55.6,55.61,55.57,55.59,40714.0,54.9354,54.9453,54.9058,54.9255,40714.0
2025-03-19 13:20:00,55.58,55.59,55.57,55.58,46240.0,54.9156,54.9255,54.9058,54.9156,46240.0
2025-03-19 13:25:00,55.58,55.58,55.55,55.57,30153.0,54.9156,54.9156,54.886,54.9058,30153.0
2025-03-19 13:30:00,55.57,55.58,55.55,55.58,28209.0,54.9058,54.9156,54.886,54.9156,28209.0
2025-03-19 13:35:00,55.58,55.62,55.58,55.6,34766.0,54.9156,54.9552,54.9156,54.9354,34766.0
2025-03-19 13:40:00,55.61,55.62,55.59,55.6,53021.0,54.9453,54.9552,54.9255,54.9354,53021.0
2025-03-19 13:45:00,55.6,55.6,55.55,55.56,125396.0,54.9354,54.9354,54.886,54.8959,125396.0
2025-03-19 13:50:00,55.56,55.6,55.55,55.6,64685.0,54.8959,54.9354,54.886,54.9354,64685.0
2025-03-19 13:55:00,55.6,55.6,55.57,55.59,99033.0,54.9354,54.9354,54.9058,54.9255,99033.0
2025-03-19 14:00:00,55.58,55.72,55.53,55.69,328617.0,54.9156,55.054,54.8662,55.0243,328617.0
2025-03-19 14:05:00,55.7,55.72,55.62,55.72,334334.0,55.0342,55.054,54.9552,55.054,334334.0
2025-03-19 14:10:00,55.72,55.77,55.71,55.75,106975.0,55.054,55.1034,55.0441,55.0836,106975.0
2025-03-19 14:15:00,55.76,55.79,55.73,55.73,84928.0,55.0935,55.1231,55.0638,55.0638,84928.0
2025-03-19 14:20:00,55.73,55.75,55.69,55.73,111826.0,55.0638,55.0836,55.0243,55.0638,111826.0
2025-03-19 14:25:00,55.72,55.74,55.67,55.67,39243.0,55.054,55.0737,55.0046,55.0046,39243.0
2025-03-19 14:30:00,55.68,55.78,55.67,55.76,60251.0,55.0144,55.1132,55.0046,55.0935,60251.0
2025-03-19 14:35:00,55.76,55.78,55.71,55.73,168196.0,55.0935,55.1132,55.0441,55.0638,168196.0
2025-03-19 14:40:00,55.74,55.83,55.71,55.83,205258.0,55.0737,55.1626,55.0441,55.1626,205258.0
2025-03-19 14:45:00,55.83,55.84,55.77,55.79,99629.0,55.1626,55.1725,55.1034,55.1231,99629.0
2025-03-19 14:50:00,55.79,55.86,55.79,55.85,146731.0,55.1231,55.1923,55.1231,55.1824,146731.0
2025-03-19 14:55:00,55.85,55.9,55.83,55.89,122077.0,55.1824,55.2318,55.1626,55.2219,122077.0
2025-03-19 15:00:00,55.89,55.92,55.88,55.91,144147.0,55.2219,55.2516,55.212,55.2417,144147.0
2025-03-19 15:05:00,55.91,55.98,55.9,55.97,344907.0,55.2417,55.3109,55.2318,55.301,344907.0
2025-03-19 15:10:00,55.97,55.99,55.89,55.91,140202.0,55.301,55.3207,55.2219,55.2417,140202.0
2025-03-19 15:15:00,55.92,55.94,55.86,55.87,125855.0,55.2516,55.2713,55.1923,55.2022,125855.0
2025-03-19 15:20:00,55.87,55.88,55.8,55.84,41725.0,55.2022,55.212,55.133,55.1725,41725.0
2025-03-19 15:25:00,55.83,55.84,55.74,55.77,176281.0,55.1626,55.1725,55.0737,55.1034,176281.0
2025-03-19 15:30:00,55.76,55.82,55.75,55.79,355526.0,55.0935,55.1528,55.0836,55.1231,355526.0
2025-03-19 15:35:00,55.8,55.83,55.76,55.82,570870.0,55.133,55.1626,55.0935,55.1528,570870.0
2025-03-19 15:40:00,55.82,55.86,55.81,55.85,198433.0,55.1528,55.1923,55.1429,55.1824,198433.0
2025-03-19 15:45:00,55.85,55.86,55.81,55.83,317603.0,55.1824,55.1923,55.1429,55.1626,317603.0
2025-03-19 15:50:00,55.82,55.83,55.78,55.83,790336.0,55.1528,55.1626,55.1132,55.1626,790336.0
2025-03-19 15:55:00,55.82,55.83,55.74,55.77,2714190.0,55.1528,55.1626,55.0737,55.1034,2714190.0
2025-03-20 09:30:00,55.26,55.26,54.98,55.14,119343.0,54.5995,54.5995,54.3228,54.4809,119343.0
2025-03-20 09:35:00,55.14,55.22,55.12,55.22,56938.0,54.4809,54.5599,54.4611,54.5599,56938.0
2025-03-20 09:40:00,55.23,55.23,55.14,55.17,49507.0,54.5698,54.5698,54.4809,54.5105,49507.0
2025-03-20 09:45:00,55.17,55.25,55.17,55.22,85877.0,54.5105,54.5896,54.5105,54.5599,85877.0
2025-03-20 09:50:00,55.23,55.29,55.22,55.27,163378.0,54.5698,54.6291,54.5599,54.6093,163378.0
2025-03-20 09:55:00,55.27,55.28,55.23,55.26,38054.0,54.6093,54.6192,54.5698,54.5995,38054.0
2025-03-20 10:00:00,55.26,55.36,55.25,55.34,39795.0,54.5995,54.6983,54.5896,54.6785,39795.0
2025-03-20 10:05:00,55.34,55.37,55.32,55.36,76255.0,54.6785,54.7081,54.6587,54.6983,76255.0
2025-03-20 10:10:00,55.36,55.36,55.31,55.35,41883.0,54.6983,54.6983,54.6489,54.6884,41883.0
2025-03-20 10:15:00,55.34,55.36,55.32,55.35,27164.0,54.6785,54.6983,54.6587,54.6884,27164.0
2025-03-20 10:20:00,55.35,55.37,55.32,55.35,38162.0,54.6884,54.7081,54.6587,54.6884,38162.0
2025-03-20 10:25:00,55.35,55.36,55.3,55.32,83165.0,54.6884,54.6983,54.639,54.6587,83165.0
2025-03-20 10:30:00,55.32,55.33,55.3,55.31,34084.0,54.6587,54.6686,54.639,54.6489,34084.0
2025-03-20 10:35:00,55.3,55.32,55.26,55.3,17297.0,54.639,54.6587,54.5995,54.639,17297.0
2025-03-20 10:40:00,55.3,55.31,55.27,55.3,27033.0,54.639,54.6489,54.6093,54.639,27033.0
2025-03-20 10:45:00,55.3,55.33,55.29,55.32,67849.0,54.639,54.6686,54.6291,54.6587,67849.0
2025-03-20 10:50:00,55.32,55.35,55.28,55.35,55494.0,54.6587,54.6884,54.6192,54.6884,55494.0
2025-03-20 10:55:00,55.36,55.38,55.35,55.37,183499.0,54.6983,54.718,54.6884,54.7081,183499.0
2025-03-20 11:00:00,55.39,55.39,55.32,55.33,123346.0,54.7279,54.7279,54.6587,54.6686,123346.0
2025-03-20 11:05:00,55.33,55.35,55.31,55.33,90079.0,54.6686,54.6884,54.6489,54.6686,90079.0
2025-03-20 11:10:00,55.33,55.34,55.29,55.31,152381.0,54.6686,54.6785,54.6291,54.6489,152381.0
2025-03-20 11:15:00,55.31,55.32,55.28,55.28,73099.0,54.6489,54.6587,54.6192,54.6192,73099.0
2025-03-20 11:20:00,55.27,55.32,55.27,55.32,63493.0,54.6093,54.6587,54.6093,54.6587,63493.0
2025-03-20 11:25:00,55.31,55.33,55.29,55.3,65804.0,54.6489,54.6686,54.6291,54.639,65804.0
2025-03-20 11:30:00,55.3,55.3,55.23,55.24,55493.0,54.639,54.639,54.5698,54.5797,55493.0
2025-03-20 11:35:00,55.25,55.27,55.23,55.26,57383.0,54.5896,54.6093,54.5698,54.5995,57383.0
2025-03-20 11:40:00,55.26,55.29,55.25,55.27,48414.0,54.5995,54.6291,54.5896,54.6093,48414.0
2025-03-20 11:45:00,55.28,55.3,55.26,55.29,47372.0,54.6192,54.639,54.5995,54.6291,47372.0
2025-03-20 11:50:00,55.29,55.32,55.27,55.32,50174.0,54.6291,54.6587,54.6093,54.6587,50174.0
2025-03-20 11:55:00,55.32,55.32,55.26,55.26,92793.0,54.6587,54.6587,54.5995,54.5995,92793.0
2025-03-20 12:00:00,55.25,55.33,55.24,55.28,228493.0,54.5896,54.6686,54.5797,54.6192,228493.0
2025-03-20 12:05:00,55.28,55.29,55.26,55.28,63028.0,54.6192,54.6291,54.5995,54.6192,63028.0
2025-03-20 12:10:00,55.27,55.3,55.24,55.3,50764.0,54.6093,54.639,54.5797,54.639,50764.0
2025-03-20 12:15:00,55.3,55.31,55.27,55.29,17526.0,54.639,54.6489,54.6093,54.6291,17526.0
2025-03-20 12:20:00,55.28,55.29,55.27,55.27,21918.0,54.6192,54.6291,54.6093,54.6093,21918.0
2025-03-20 12:25:00,55.27,55.28,55.21,55.21,67189.0,54.6093,54.6192,54.5501,54.5501,67189.0
2025-03-20 12:30:00,55.22,55.25,55.22,55.23,30735.0,54.5599,54.5896,54.5599,54.5698,30735.0
2025-03-20 12:35:00,55.23,55.28,55.21,55.27,33923.0,54.5698,54.6192,54.5501,54.6093,33923.0
2025-03-20 12:40:00,55.28,55.28,55.22,55.23,29706.0,54.6192,54.6192,54.5599,54.5698,29706.0
2025-03-20 12:45:00,55.23,55.27,55.22,55.22,109990.0,54.5698,54.6093,54.5599,54.5599,109990.0
2025-03-20 12:50:00,55.24,55.27,55.24,55.27,20613.0,54.5797,54.6093,54.5797,54.6093,20613.0
2025-03-20 12:55:00,55.28,55.29,55.24,55.25,20893.0,54.6192,54.6291,54.5797,54.5896,20893.0
2025-03-20 13:00:00,55.25,55.29,55.24,55.28,26153.0,54.5896,54.6291,54.5797,54.6192,26153.0
2025-03-20 13:05:00,55.28,55.3,55.27,55.29,21340.0,54.6192,54.639,54.6093,54.6291,21340.0
2025-03-20 13:10:00,55.28,55.29,55.26,55.28,28372.0,54.6192,54.6291,54.5995,54.6192,28372.0
2025-03-20 13:15:00,55.29,55.29,55.25,55.27,22322.0,54.6291,54.6291,54.5896,54.6093,22322.0
2025-03-20 13:20:00,55.26,55.27,55.23,55.24,17643.0,54.5995,54.6093,54.5698,54.5797,17643.0
2025-03-20 13:25:00,55.24,55.24,55.19,55.2,41417.0,54.5797,54.5797,54.5303,54.5402,41417.0
2025-03-20 13:30:00,55.19,55.25,55.19,55.23,71807.0,54.5303,54.5896,54.5303,54.5698,71807.0
2025-03-20 13:35:00,55.23,55.26,55.2,55.26,30485.0,54.5698,54.5995,54.5402,54.5995,30485.0
2025-03-20 13:40:00,55.26,55.26,55.23,55.26,21589.0,54.5995,54.5995,54.5698,54.5995,21589.0
2025-03-20 13:45:00,55.26,55.3,55.25,55.26,22645.0,54.5995,54.639,54.5896,54.5995,22645.0
2025-03-20 13:50:00,55.26,55.28,55.24,55.25,16623.0,54.5995,54.6192,54.5797,54.5896,16623.0
2025-03-20 13:55:00,55.25,55.26,55.23,55.25,17940.0,54.5896,54.5995,54.5698,54.5896,17940.0
2025-03-20 14:00:00,55.25,55.28,55.24,55.27,51142.0,54.5896,54.6192,54.5797,54.6093,51142.0
2025-03-20 14:05:00,55.27,55.28,55.26,55.28,48820.0,54.6093,54.6192,54.5995,54.6192,48820.0
2025-03-20 14:10:00,55.28,55.32,55.27,55.31,31878.0,54.6192,54.6587,54.6093,54.6489,31878.0
2025-03-20 14:15:00,55.32,55.32,55.29,55.32,73004.0,54.6587,54.6587,54.6291,54.6587,73004.0
2025-03-20 14:20:00,55.31,55.31,55.28,55.3,41394.0,54.6489,54.6489,54.6192,54.639,41394.0
2025-03-20 14:25:00,55.3,55.31,55.27,55.28,58764.0,54.639,54.6489,54.6093,54.6192,58764.0
2025-03-20 14:30:00,55.28,55.28,55.25,55.26,71867.0,54.6192,54.6192,54.5896,54.5995,71867.0
2025-03-20 14:35:00,55.26,55.3,55.26,55.3,49745.0,54.5995,54.639,54.5995,54.639,49745.0
2025-03-20 14:40:00,55.3,55.3,55.25,55.26,32224.0,54.639,54.639,54.5896,54.5995,32224.0
2025-03-20 14:45:00,55.26,55.28,55.25,55.28,38825.0,54.5995,54.6192,54.5896,54.6192,38825.0
2025-03-20 14:50:00,55.29,55.33,55.28,55.32,29399.0,54.6291,54.6686,54.6192,54.6587,29399.0
2025-03-20 14:55:00,55.32,55.33,55.25,55.26,33577.0,54.6587,54.6686,54.5896,54.5995,33577.0
2025-03-20 15:00:00,55.26,55.3,55.25,55.28,93193.0,54.5995,54.639,54.5896,54.6192,93193.0
2025-03-20 15:05:00,55.28,55.29,55.26,55.26,78297.0,54.6192,54.6291,54.5995,54.5995,78297.0
2025-03-20 15:10:00,55.27,55.28,55.26,55.28,79586.0,54.6093,54.6192,54.5995,54.6192,79586.0
2025-03-20 15:15:00,55.27,55.29,55.26,55.28,137758.0,54.6093,54.6291,54.5995,54.6192,137758.0
2025-03-20 15:20:00,55.29,55.3,55.28,55.29,90233.0,54.6291,54.639,54.6192,54.6291,90233.0
2025-03-20 15:25:00,55.29,55.29,55.22,55.23,177702.0,54.6291,54.6291,54.5599,54.5698,177702.0
2025-03-20 15:30:00,55.23,55.27,55.22,55.26,236197.0,54.5698,54.6093,54.5599,54.5995,236197.0
2025-03-20 15:35:00,55.26,55.29,55.25,55.26,251693.0,54.5995,54.6291,54.5896,54.5995,251693.0
2025-03-20 15:40:00,55.26,55.29,55.26,55.29,183372.0,54.5995,54.6291,54.5995,54.6291,183372.0
2025-03-20 15:45:00,55.3,55.32,55.29,55.32,152514.0,54.639,54.6587,54.6291,54.6587,152514.0
2025-03-20 15:50:00,55.31,55.32,55.28,55.29,529026.0,54.6489,54.6587,54.6192,54.6291,529026.0
2025-03-20 15:55:00,55.29,55.32,55.27,55.28,594558.0,54.6291,54.6587,54.6093,54.6192,594558.0
2025-03-21 09:30:00,54.99,54.99,54.87,54.98,194865.0,54.3327,54.3327,54.2141,54.3228,194865.0
2025-03-21 09:35:00,54.96,54.96,54.9,54.9,19573.0,54.303,54.303,54.2438,54.2438,19573.0
2025-03-21 09:40:00,54.91,55.0,54.89,54.97,38914.0,54.2536,54.3426,54.2339,54.3129,38914.0
2025-03-21 09:45:00,54.97,55.0,54.93,54.95,109448.0,54.3129,54.3426,54.2734,54.2932,109448.0
2025-03-21 09:50:00,54.95,54.97,54.87,54.93,70843.0,54.2932,54.3129,54.2141,54.2734,70843.0
2025-03-21 09:55:00,54.93,54.97,54.9,54.95,37842.0,54.2734,54.3129,54.2438,54.2932,37842.0
2025-03-21 10:00:00,54.94,54.95,54.87,54.92,89945.0,54.2833,54.2932,54.2141,54.2635,89945.0
2025-03-21 10:05:00,54.93,54.93,54.86,54.86,96420.0,54.2734,54.2734,54.2042,54.2042,96420.0
2025-03-21 10:10:00,54.87,54.91,54.85,54.91,49549.0,54.2141,54.2536,54.1944,54.2536,49549.0
2025-03-21 10:15:00,54.91,54.94,54.89,54.93,42329.0,54.2536,54.2833,54.2339,54.2734,42329.0
2025-03-21 10:20:00,54.94,54.96,54.9,54.96,41014.0,54.2833,54.303,54.2438,54.303,41014.0
2025-03-21 10:25:00,54.95,54.97,54.92,54.93,105677.0,54.2932,54.3129,54.2635,54.2734,105677.0
2025-03-21 10:30:00,54.94,54.95,54.91,54.94,71301.0,54.2833,54.2932,54.2536,54.2833,71301.0
2025-03-21 10:35:00,54.95,54.96,54.9,54.92,28996.0,54.2932,54.303,54.2438,54.2635,28996.0
2025-03-21 10:40:00,54.91,54.95,54.9,54.95,47803.0,54.2536,54.2932,54.2438,54.2932,47803.0
2025-03-21 10:45:00,54.95,54.96,54.92,54.93,56500.0,54.2932,54.303,54.2635,54.2734,56500.0
2025-03-21 10:50:00,54.92,54.94,54.9,54.94,20299.0,54.2635,54.2833,54.2438,54.2833,20299.0
2025-03-21 10:55:00,54.94,54.97,54.93,54.96,28087.0,54.2833,54.3129,54.2734,54.303,28087.0
2025-03-21 11:00:00,54.96,54.97,54.94,54.95,28325.0,54.303,54.3129,54.2833,54.2932,28325.0
2025-03-21 11:05:00,54.94,54.96,54.93,54.94,179078.0,54.2833,54.303,54.2734,54.2833,179078.0
2025-03-21 11:10:00,54.95,54.95,54.92,54.94,18281.0,54.2932,54.2932,54.2635,54.2833,18281.0
2025-03-21 11:15:00,54.94,54.97,54.93,54.95,30750.0,54.2833,54.3129,54.2734,54.2932,30750.0
2025-03-21 11:20:00,54.94,54.96,54.93,54.95,36138.0,54.2833,54.303,54.2734,54.2932,36138.0
2025-03-21 11:25:00,54.96,54.97,54.94,54.97,95601.0,54.303,54.3129,54.2833,54.3129,95601.0
2025-03-21 11:30:00,54.96,54.99,54.95,54.97,25856.0,54.303,54.3327,54.2932,54.3129,25856.0
2025-03-21 11:35:00,54.96,55.0,54.96,54.98,50031.0,54.303,54.3426,54.303,54.3228,50031.0
2025-03-21 11:40:00,54.97,54.97,54.93,54.95,69303.0,54.3129,54.3129,54.2734,54.2932,69303.0
2025-03-21 11:45:00,54.96,54.97,54.92,54.94,41598.0,54.303,54.3129,54.2635,54.2833,41598.0
2025-03-21 11:50:00,54.92,54.92,54.84,54.89,182381.0,54.2635,54.2635,54.1845,54.2339,182381.0
2025-03-21 11:55:00,54.9,54.92,54.88,54.89,14758.0,54.2438,54.2635,54.224,54.2339,14758.0
2025-03-21 12:00:00,54.89,54.96,54.87,54.95,219004.0,54.2339,54.303,54.2141,54.2932,219004.0
2025-03-21 12:05:00,54.95,54.97,54.94,54.96,15648.0,54.2932,54.3129,54.2833,54.303,15648.0
2025-03-21 12:10:00,54.97,55.0,54.96,55.0,23172.0,54.3129,54.3426,54.303,54.3426,23172.0
2025-03-21 12:15:00,55.0,55.03,54.98,55.03,56085.0,54.3426,54.3722,54.3228,54.3722,56085.0
2025-03-21 12:20:00,55.02,55.08,55.02,55.07,35568.0,54.3623,54.4216,54.3623,54.4117,35568.0
2025-03-21 12:25:00,55.06,55.07,55.04,55.07,16408.0,54.4018,54.4117,54.3821,54.4117,16408.0
2025-03-21 12:30:00,55.07,55.1,55.06,55.1,14146.0,54.4117,54.4414,54.4018,54.4414,14146.0
2025-03-21 12:35:00,55.09,55.1,55.05,55.07,23963.0,54.4315,54.4414,54.392,54.4117,23963.0
2025-03-21 12:40:00,55.07,55.09,55.05,55.05,29302.0,54.4117,54.4315,54.392,54.392,29302.0
2025-03-21 12:45:00,55.07,55.1,55.06,55.09,12776.0,54.4117,54.4414,54.4018,54.4315,12776.0
2025-03-21 12:50:00,55.09,55.09,55.07,55.09,33820.0,54.4315,54.4315,54.4117,54.4315,33820.0
2025-03-21 12:55:00,55.09,55.12,55.08,55.12,29538.0,54.4315,54.4611,54.4216,54.4611,29538.0
2025-03-21 13:00:00,55.12,55.13,55.1,55.12,25423.0,54.4611,54.471,54.4414,54.4611,25423.0
2025-03-21 13:05:00,55.12,55.14,55.11,55.12,27685.0,54.4611,54.4809,54.4513,54.4611,27685.0
2025-03-21 13:10:00,55.12,55.12,55.08,55.08,42967.0,54.4611,54.4611,54.4216,54.4216,42967.0
2025-03-21 13:15:00,55.08,55.1,55.07,55.07,205616.0,54.4216,54.4414,54.4117,54.4117,205616.0
2025-03-21 13:20:00,55.07,55.09,55.06,55.08,40829.0,54.4117,54.4315,54.4018,54.4216,40829.0
2025-03-21 13:25:00,55.08,55.09,55.05,55.05,46256.0,54.4216,54.4315,54.392,54.392,46256.0
2025-03-21 13:30:00,55.05,55.07,55.05,55.06,22997.0,54.392,54.4117,54.392,54.4018,22997.0
2025-03-21 13:35:00,55.07,55.08,55.06,55.08,33142.0,54.4117,54.4216,54.4018,54.4216,33142.0
2025-03-21 13:40:00,55.09,55.11,55.07,55.11,57965.0,54.4315,54.4513,54.4117,54.4513,57965.0
2025-03-21 13:45:00,55.11,55.12,55.09,55.12,34274.0,54.4513,54.4611,54.4315,54.4611,34274.0
2025-03-21 13:50:00,55.12,55.13,55.1,55.12,38973.0,54.4611,54.471,54.4414,54.4611,38973.0
2025-03-21 13:55:00,55.12,55.12,55.08,55.08,37492.0,54.4611,54.4611,54.4216,54.4216,37492.0
2025-03-21 14:00:00,55.09,55.11,55.08,55.11,44709.0,54.4315,54.4513,54.4216,54.4513,44709.0
2025-03-21 14:05:00,55.1,55.1,55.05,55.06,29112.0,54.4414,54.4414,54.392,54.4018,29112.0
2025-03-21 14:10:00,55.05,55.06,55.03,55.05,94395.0,54.392,54.4018,54.3722,54.392,94395.0
2025-03-21 14:15:00,55.04,55.07,55.03,55.07,81133.0,54.3821,54.4117,54.3722,54.4117,81133.0
2025-03-21 14:20:00,55.05,55.07,55.03,55.04,105465.0,54.392,54.4117,54.3722,54.3821,105465.0
2025-03-21 14:25:00,55.03,55.04,55.01,55.02,41413.0,54.3722,54.3821,54.3524,54.3623,41413.0
2025-03-21 14:30:00,55.02,55.06,55.01,55.05,65899.0,54.3623,54.4018,54.3524,54.392,65899.0
2025-03-21 14:35:00,55.05,55.08,55.04,55.07,42756.0,54.392,54.4216,54.3821,54.4117,42756.0
2025-03-21 14:40:00,55.08,55.1,55.07,55.08,16318.0,54.4216,54.4414,54.4117,54.4216,16318.0
2025-03-21 14:45:00,55.09,55.09,55.04,55.05,41729.0,54.4315,54.4315,54.3821,54.392,41729.0
2025-03-21 14:50:00,55.05,55.07,55.03,55.06,35751.0,54.392,54.4117,54.3722,54.4018,35751.0
2025-03-21 14:55:00,55.05,55.07,55.03,55.04,39471.0,54.392,54.4117,54.3722,54.3821,39471.0
2025-03-21 15:00:00,55.03,55.05,55.01,55.03,49681.0,54.3722,54.392,54.3524,54.3722,49681.0
2025-03-21 15:05:00,55.02,55.05,55.02,55.03,56849.0,54.3623,54.392,54.3623,54.3722,56849.0
2025-03-21 15:10:00,55.03,55.04,55.01,55.04,96416.0,54.3722,54.3821,54.3524,54.3821,96416.0
2025-03-21 15:15:00,55.04,55.04,55.03,55.04,58728.0,54.3821,54.3821,54.3722,54.3821,58728.0
2025-03-21 15:20:00,55.03,55.03,55.0,55.01,66977.0,54.3722,54.3722,54.3426,54.3524,66977.0
2025-03-21 15:25:00,55.01,55.01,54.99,55.01,45135.0,54.3524,54.3524,54.3327,54.3524,45135.0
2025-03-21 15:30:00,55.01,55.01,54.98,55.0,112907.0,54.3524,54.3524,54.3228,54.3426,112907.0
2025-03-21 15:35:00,55.0,55.01,54.98,55.0,61731.0,54.3426,54.3524,54.3228,54.3426,61731.0
2025-03-21 15:40:00,55.0,55.0,54.97,54.99,72829.0,54.3426,54.3426,54.3129,54.3327,72829.0
2025-03-21 15:45:00,54.99,55.0,54.97,54.98,103851.0,54.3327,54.3426,54.3129,54.3228,103851.0
2025-03-21 15:50:00,54.98,55.03,54.98,55.03,100305.0,54.3228,54.3722,54.3228,54.3722,100305.0
2025-03-21 15:55:00,55.03,55.08,55.02,55.07,251922.0,54.3722,54.4216,54.3623,54.4117,251922.0
2025-03-24 09:30:00,55.38,55.39,55.21,55.21,106052.0,54.718,54.7279,54.5501,54.5501,106052.0
2025-03-24 09:35:00,55.21,55.24,55.19,55.21,78581.0,54.5501,54.5797,54.5303,54.5501,78581.0
2025-03-24 09:40:00,55.21,55.29,55.2,55.29,46713.0,54.5501,54.6291,54.5402,54.6291,46713.0
2025-03-24 09:45:00,55.29,55.31,55.25,55.27,277742.0,54.6291,54.6489,54.5896,54.6093,277742.0
2025-03-24 09:50:00,55.27,55.29,55.24,55.26,48545.0,54.6093,54.6291,54.5797,54.5995,48545.0
2025-03-24 09:55:00,55.26,55.28,55.22,55.24,89845.0,54.5995,54.6192,54.5599,54.5797,89845.0
2025-03-24 10:00:00,55.23,55.28,55.22,55.25,79673.0,54.5698,54.6192,54.5599,54.5896,79673.0
2025-03-24 10:05:00,55.25,55.29,55.25,55.29,62039.0,54.5896,54.6291,54.5896,54.6291,62039.0
2025-03-24 10:10:00,55.29,55.31,55.27,55.3,76406.0,54.6291,54.6489,54.6093,54.639,76406.0
2025-03-24 10:15:00,55.31,55.37,55.3,55.37,102429.0,54.6489,54.7081,54.639,54.7081,102429.0
2025-03-24 10:20:00,55.36,55.4,55.35,55.4,63561.0,54.6983,54.7378,54.6884,54.7378,63561.0
2025-03-24 10:25:00,55.4,55.42,55.38,55.4,27471.0,54.7378,54.7575,54.718,54.7378,27471.0
2025-03-24 10:30:00,55.38,55.38,55.31,55.32,15599.0,54.718,54.718,54.6489,54.6587,15599.0
2025-03-24 10:35:00,55.32,55.36,55.31,55.34,24451.0,54.6587,54.6983,54.6489,54.6785,24451.0
2025-03-24 10:40:00,55.34,55.36,55.32,55.33,21574.0,54.6785,54.6983,54.6587,54.6686,21574.0
2025-03-24 10:45:00,55.32,55.35,55.31,55.34,5656.0,54.6587,54.6884,54.6489,54.6785,5656.0
2025-03-24 10:50:00,55.35,55.36,55.33,55.36,32075.0,54.6884,54.6983,54.6686,54.6983,32075.0
2025-03-24 10:55:00,55.35,55.36,55.32,55.34,22067.0,54.6884,54.6983,54.6587,54.6785,22067.0
2025-03-24 11:00:00,55.35,55.35,55.31,55.35,40616.0,54.6884,54.6884,54.6489,54.6884,40616.0
2025-03-24 11:05:00,55.35,55.35,55.33,55.34,11411.0,54.6884,54.6884,54.6686,54.6785,11411.0
2025-03-24 11:10:00,55.34,55.36,55.32,55.36,345304.0,54.6785,54.6983,54.6587,54.6983,345304.0
2025-03-24 11:15:00,55.35,55.39,55.34,55.38,30505.0,54.6884,54.7279,54.6785,54.718,30505.0
2025-03-24 11:20:00,55.38,55.38,55.35,55.38,20004.0,54.718,54.718,54.6884,54.718,20004.0
2025-03-24 11:25:00,55.37,55.37,55.34,55.35,19663.0,54.7081,54.7081,54.6785,54.6884,19663.0
2025-03-24 11:30:00,55.35,55.36,55.33,55.36,22631.0,54.6884,54.6983,54.6686,54.6983,22631.0
2025-03-24 11:35:00,55.36,55.36,55.33,55.35,16169.0,54.6983,54.6983,54.6686,54.6884,16169.0
2025-03-24 11:40:00,55.35,55.37,55.33,55.33,15363.0,54.6884,54.7081,54.6686,54.6686,15363.0
2025-03-24 11:45:00,55.33,55.34,55.3,55.31,9518.0,54.6686,54.6785,54.639,54.6489,9518.0
2025-03-24 11:50:00,55.31,55.34,55.3,55.34,24527.0,54.6489,54.6785,54.639,54.6785,24527.0
2025-03-24 11:55:00,55.33,55.34,55.32,55.34,55031.0,54.6686,54.6785,54.6587,54.6785,55031.0
2025-03-24 12:00:00,55.33,55.34,55.32,55.34,15445.0,54.6686,54.6785,54.6587,54.6785,15445.0
2025-03-24 12:05:00,55.34,55.37,55.33,55.37,14555.0,54.6785,54.7081,54.6686,54.7081,14555.0
2025-03-24 12:10:00,55.37,55.37,55.35,55.36,47216.0,54.7081,54.7081,54.6884,54.6983,47216.0
2025-03-24 12:15:00,55.36,55.36,55.32,55.33,31168.0,54.6983,54.6983,54.6587,54.6686,31168.0
2025-03-24 12:20:00,55.34,55.36,55.33,55.36,15604.0,54.6785,54.6983,54.6686,54.6983,15604.0
2025-03-24 12:25:00,55.36,55.36,55.3,55.3,68094.0,54.6983,54.6983,54.639,54.639,68094.0
2025-03-24 12:30:00,55.29,55.3,55.28,55.3,11711.0,54.6291,54.639,54.6192,54.639,11711.0
2025-03-24 12:35:00,55.29,55.31,55.28,55.29,20373.0,54.6291,54.6489,54.6192,54.6291,20373.0
2025-03-24 12:40:00,55.29,55.29,55.25,55.27,34066.0,54.6291,54.6291,54.5896,54.6093,34066.0
2025-03-24 12:45:00,55.28,55.3,55.26,55.28,20651.0,54.6192,54.639,54.5995,54.6192,20651.0
2025-03-24 12:50:00,55.28,55.29,55.26,55.27,81348.0,54.6192,54.6291,54.5995,54.6093,81348.0
2025-03-24 12:55:00,55.28,55.28,55.24,55.26,38799.0,54.6192,54.6192,54.5797,54.5995,38799.0
2025-03-24 13:00:00,55.26,55.26,55.22,55.26,13734.0,54.5995,54.5995,54.5599,54.5995,13734.0
2025-03-24 13:05:00,55.26,55.27,55.24,55.25,11428.0,54.5995,54.6093,54.5797,54.5896,11428.0
2025-03-24 13:10:00,55.24,55.26,55.22,55.23,25274.0,54.5797,54.5995,54.5599,54.5698,25274.0
2025-03-24 13:15:00,55.23,55.25,55.22,55.23,41739.0,54.5698,54.5896,54.5599,54.5698,41739.0
2025-03-24 13:20:00,55.23,55.25,55.22,55.25,14374.0,54.5698,54.5896,54.5599,54.5896,14374.0
2025-03-24 13:25:00,55.25,55.25,55.23,55.25,63075.0,54.5896,54.5896,54.5698,54.5896,63075.0
2025-03-24 13:30:00,55.25,55.25,55.22,55.23,172568.0,54.5896,54.5896,54.5599,54.5698,172568.0
2025-03-24 13:35:00,55.23,55.23,55.2,55.22,67603.0,54.5698,54.5698,54.5402,54.5599,67603.0
2025-03-24 13:40:00,55.23,55.23,55.2,55.21,12143.0,54.5698,54.5698,54.5402,54.5501,12143.0
2025-03-24 13:45:00,55.21,55.22,55.19,55.21,64154.0,54.5501,54.5599,54.5303,54.5501,64154.0
2025-03-24 13:50:00,55.21,55.22,55.19,55.2,87186.0,54.5501,54.5599,54.5303,54.5402,87186.0
2025-03-24 13:55:00,55.2,55.21,55.19,55.21,29278.0,54.5402,54.5501,54.5303,54.5501,29278.0
2025-03-24 14:00:00,55.2,55.21,55.15,55.16,65890.0,54.5402,54.5501,54.4908,54.5007,65890.0
2025-03-24 14:05:00,55.16,55.18,55.16,55.17,52037.0,54.5007,54.5204,54.5007,54.5105,52037.0
2025-03-24 14:10:00,55.17,55.17,55.15,55.16,110276.0,54.5105,54.5105,54.4908,54.5007,110276.0
2025-03-24 14:15:00,55.16,55.19,55.16,55.18,44031.0,54.5007,54.5303,54.5007,54.5204,44031.0
2025-03-24 14:20:00,55.19,55.19,55.17,55.19,59134.0,54.5303,54.5303,54.5105,54.5303,59134.0
2025-03-24 14:25:00,55.19,55.2,55.17,55.19,48254.0,54.5303,54.5402,54.5105,54.5303,48254.0
2025-03-24 14:30:00,55.19,55.19,55.17,55.18,53517.0,54.5303,54.5303,54.5105,54.5204,53517.0
2025-03-24 14:35:00,55.18,55.25,55.17,55.23,199259.0,54.5204,54.5896,54.5105,54.5698,199259.0
2025-03-24 14:40:00,55.23,55.26,55.22,55.26,169311.0,54.5698,54.5995,54.5599,54.5995,169311.0
2025-03-24 14:45:00,55.26,55.26,55.2,55.23,295638.0,54.5995,54.5995,54.5402,54.5698,295638.0
2025-03-24 14:50:00,55.24,55.26,55.23,55.25,67719.0,54.5797,54.5995,54.5698,54.5896,67719.0
2025-03-24 14:55:00,55.25,55.25,55.22,55.22,43989.0,54.5896,54.5896,54.5599,54.5599,43989.0
2025-03-24 15:00:00,55.23,55.23,55.22,55.22,25006.0,54.5698,54.5698,54.5599,54.5599,25006.0
2025-03-24 15:05:00,55.23,55.25,55.22,55.23,64317.0,54.5698,54.5896,54.5599,54.5698,64317.0
2025-03-24 15:10:00,55.24,55.24,55.22,55.22,42171.0,54.5797,54.5797,54.5599,54.5599,42171.0
2025-03-24 15:15:00,55.22,55.26,55.22,55.24,96629.0,54.5599,54.5995,54.5599,54.5797,96629.0
2025-03-24 15:20:00,55.24,55.25,55.23,55.25,76577.0,54.5797,54.5896,54.5698,54.5896,76577.0
2025-03-24 15:25:00,55.25,55.25,55.23,55.23,53056.0,54.5896,54.5896,54.5698,54.5698,53056.0
2025-03-24 15:30:00,55.23,55.25,55.23,55.24,39505.0,54.5698,54.5896,54.5698,54.5797,39505.0
2025-03-24 15:35:00,55.25,55.26,55.24,55.26,63373.0,54.5896,54.5995,54.5797,54.5995,63373.0
2025-03-24 15:40:00,55.26,55.26,55.25,55.26,54257.0,54.5995,54.5995,54.5896,54.5995,54257.0
2025-03-24 15:45:00,55.25,55.26,55.25,55.26,50806.0,54.5896,54.5995,54.5896,54.5995,50806.0
2025-03-24 15:50:00,55.26,55.26,55.23,55.25,329169.0,54.5995,54.5995,54.5698,54.5896,329169.0
2025-03-24 15:55:00,55.25,55.29,55.24,55.26,650287.0,54.5896,54.6291,54.5797,54.5995,650287.0
2025-03-25 09:30:00,55.24,55.24,55.16,55.21,94554.0,54.5797,54.5797,54.5007,54.5501,94554.0
2025-03-25 09:35:00,55.21,55.23,55.18,55.18,139195.0,54.5501,54.5698,54.5204,54.5204,139195.0
2025-03-25 09:40:00,55.2,55.24,55.19,55.23,45423.0,54.5402,54.5797,54.5303,54.5698,45423.0
2025-03-25 09:45:00,55.23,55.26,55.21,55.22,32664.0,54.5698,54.5995,54.5501,54.5599,32664.0
2025-03-25 09:50:00,55.22,55.31,55.22,55.29,81898.0,54.5599,54.6489,54.5599,54.6291,81898.0
2025-03-25 09:55:00,55.29,55.3,55.27,55.3,52333.0,54.6291,54.639,54.6093,54.639,52333.0
2025-03-25 10:00:00,55.3,55.31,55.26,55.29,152957.0,54.639,54.6489,54.5995,54.6291,152957.0
2025-03-25 10:05:00,55.29,55.36,55.29,55.33,159449.0,54.6291,54.6983,54.6291,54.6686,159449.0
2025-03-25 10:10:00,55.34,55.34,55.28,55.33,66655.0,54.6785,54.6785,54.6192,54.6686,66655.0
2025-03-25 10:15:00,55.33,55.33,55.27,55.3,37731.0,54.6686,54.6686,54.6093,54.639,37731.0
2025-03-25 10:20:00,55.3,55.3,55.27,55.28,64151.0,54.639,54.639,54.6093,54.6192,64151.0
2025-03-25 10:25:00,55.29,55.31,55.26,55.3,25913.0,54.6291,54.6489,54.5995,54.639,25913.0
2025-03-25 10:30:00,55.3,55.3,55.27,55.29,41209.0,54.639,54.639,54.6093,54.6291,41209.0
2025-03-25 10:35:00,55.29,55.3,55.27,55.3,29498.0,54.6291,54.639,54.6093,54.639,29498.0
2025-03-25 10:40:00,55.3,55.32,55.29,55.31,55223.0,54.639,54.6587,54.6291,54.6489,55223.0
2025-03-25 10:45:00,55.31,55.33,55.3,55.32,19848.0,54.6489,54.6686,54.639,54.6587,19848.0
2025-03-25 10:50:00,55.32,55.33,55.3,55.32,20190.0,54.6587,54.6686,54.639,54.6587,20190.0
2025-03-25 10:55:00,55.32,55.35,55.31,55.35,20894.0,54.6587,54.6884,54.6489,54.6884,20894.0
2025-03-25 11:00:00,55.35,55.38,55.33,55.36,27257.0,54.6884,54.718,54.6686,54.6983,27257.0
2025-03-25 11:05:00,55.36,55.36,55.33,55.34,20183.0,54.6983,54.6983,54.6686,54.6785,20183.0
2025-03-25 11:10:00,55.34,55.35,55.33,55.34,48719.0,54.6785,54.6884,54.6686,54.6785,48719.0
2025-03-25 11:15:00,55.34,55.34,55.3,55.32,33680.0,54.6785,54.6785,54.639,54.6587,33680.0
2025-03-25 11:20:00,55.32,55.33,55.3,55.33,39769.0,54.6587,54.6686,54.639,54.6686,39769.0
2025-03-25 11:25:00,55.33,55.33,55.3,55.3,28403.0,54.6686,54.6686,54.639,54.639,28403.0
2025-03-25 11:30:00,55.3,55.31,55.27,55.28,18760.0,54.639,54.6489,54.6093,54.6192,18760.0
2025-03-25 11:35:00,55.29,55.29,55.26,55.28,28190.0,54.6291,54.6291,54.5995,54.6192,28190.0
2025-03-25 11:40:00,55.28,55.29,55.24,55.26,22257.0,54.6192,54.6291,54.5797,54.5995,22257.0
2025-03-25 11:45:00,55.26,55.26,55.21,55.22,52591.0,54.5995,54.5995,54.5501,54.5599,52591.0
2025-03-25 11:50:00,55.22,55.23,55.2,55.21,31853.0,54.5599,54.5698,54.5402,54.5501,31853.0
2025-03-25 11:55:00,55.2,55.22,55.19,55.2,44688.0,54.5402,54.5599,54.5303,54.5402,44688.0
2025-03-25 12:00:00,55.2,55.23,55.19,55.22,10190.0,54.5402,54.5698,54.5303,54.5599,10190.0
2025-03-25 12:05:00,55.23,55.25,55.2,55.25,26280.0,54.5698,54.5896,54.5402,54.5896,26280.0
2025-03-25 12:10:00,55.25,55.27,55.23,55.26,46632.0,54.5896,54.6093,54.5698,54.5995,46632.0
2025-03-25 12:15:00,55.26,55.26,55.22,55.23,25790.0,54.5995,54.5995,54.5599,54.5698,25790.0
2025-03-25 12:20:00,55.23,55.27,55.23,55.27,25949.0,54.5698,54.6093,54.5698,54.6093,25949.0
2025-03-25 12:25:00,55.27,55.27,55.22,55.23,55537.0,54.6093,54.6093,54.5599,54.5698,55537.0
2025-03-25 12:30:00,55.25,55.25,55.23,55.23,25337.0,54.5896,54.5896,54.5698,54.5698,25337.0
2025-03-25 12:35:00,55.23,55.25,55.22,55.24,15927.0,54.5698,54.5896,54.5599,54.5797,15927.0
2025-03-25 12:40:00,55.25,55.27,55.24,55.25,28254.0,54.5896,54.6093,54.5797,54.5896,28254.0
2025-03-25 12:45:00,55.25,55.25,55.23,55.23,14017.0,54.5896,54.5896,54.5698,54.5698,14017.0
2025-03-25 12:50:00,55.23,55.26,55.22,55.26,18161.0,54.5698,54.5995,54.5599,54.5995,18161.0
2025-03-25 12:55:00,55.26,55.26,55.24,55.26,35542.0,54.5995,54.5995,54.5797,54.5995,35542.0
2025-03-25 13:00:00,55.26,55.28,55.26,55.28,31671.0,54.5995,54.6192,54.5995,54.6192,31671.0
2025-03-25 13:05:00,55.28,55.29,55.27,55.28,39404.0,54.6192,54.6291,54.6093,54.6192,39404.0
2025-03-25 13:10:00,55.28,55.28,55.25,55.26,15984.0,54.6192,54.6192,54.5896,54.5995,15984.0
2025-03-25 13:15:00,55.26,55.28,55.25,55.26,17012.0,54.5995,54.6192,54.5896,54.5995,17012.0
2025-03-25 13:20:00,55.26,55.26,55.23,55.23,166202.0,54.5995,54.5995,54.5698,54.5698,166202.0
2025-03-25 13:25:00,55.23,55.24,55.2,55.21,62948.0,54.5698,54.5797,54.5402,54.5501,62948.0
2025-03-25 13:30:00,55.2,55.23,55.2,55.23,20901.0,54.5402,54.5698,54.5402,54.5698,20901.0
2025-03-25 13:35:00,55.23,55.24,55.22,55.23,26260.0,54.5698,54.5797,54.5599,54.5698,26260.0
2025-03-25 13:40:00,55.23,55.25,55.22,55.23,65723.0,54.5698,54.5896,54.5599,54.5698,65723.0
2025-03-25 13:45:00,55.23,55.23,55.21,55.22,10954.0,54.5698,54.5698,54.5501,54.5599,10954.0
2025-03-25 13:50:00,55.22,55.23,55.2,55.22,22012.0,54.5599,54.5698,54.5402,54.5599,22012.0
2025-03-25 13:55:00,55.22,55.22,55.2,55.21,13125.0,54.5599,54.5599,54.5402,54.5501,13125.0
2025-03-25 14:00:00,55.21,55.21,55.19,55.19,17783.0,54.5501,54.5501,54.5303,54.5303,17783.0
2025-03-25 14:05:00,55.2,55.2,55.17,55.19,69975.0,54.5402,54.5402,54.5105,54.5303,69975.0
2025-03-25 14:10:00,55.19,55.21,55.18,55.21,24827.0,54.5303,54.5501,54.5204,54.5501,24827.0
2025-03-25 14:15:00,55.21,55.21,55.18,55.19,27566.0,54.5501,54.5501,54.5204,54.5303,27566.0
2025-03-25 14:20:00,55.2,55.21,55.18,55.19,27949.0,54.5402,54.5501,54.5204,54.5303,27949.0
2025-03-25 14:25:00,55.18,55.19,55.16,55.16,50713.0,54.5204,54.5303,54.5007,54.5007,50713.0
2025-03-25 14:30:00,55.17,55.18,55.15,55.16,36121.0,54.5105,54.5204,54.4908,54.5007,36121.0
2025-03-25 14:35:00,55.16,55.17,55.14,55.15,24732.0,54.5007,54.5105,54.4809,54.4908,24732.0
2025-03-25 14:40:00,55.15,55.16,55.13,55.15,20573.0,54.4908,54.5007,54.471,54.4908,20573.0
2025-03-25 14:45:00,55.15,55.15,55.14,55.14,65539.0,54.4908,54.4908,54.4809,54.4809,65539.0
2025-03-25 14:50:00,55.15,55.17,55.14,55.16,40696.0,54.4908,54.5105,54.4809,54.5007,40696.0
2025-03-25 14:55:00,55.16,55.17,55.14,55.15,47418.0,54.5007,54.5105,54.4809,54.4908,47418.0
2025-03-25 15:00:00,55.15,55.17,55.14,55.17,19115.0,54.4908,54.5105,54.4809,54.5105,19115.0
2025-03-25 15:05:00,55.17,55.18,55.16,55.17,66981.0,54.5105,54.5204,54.5007,54.5105,66981.0
2025-03-25 15:10:00,55.17,55.18,55.14,55.15,48529.0,54.5105,54.5204,54.4809,54.4908,48529.0
2025-03-25 15:15:00,55.14,55.16,55.13,55.16,126907.0,54.4809,54.5007,54.471,54.5007,126907.0
2025-03-25 15:20:00,55.16,55.16,55.14,55.16,56560.0,54.5007,54.5007,54.4809,54.5007,56560.0
2025-03-25 15:25:00,55.16,55.16,55.11,55.12,54955.0,54.5007,54.5007,54.4513,54.4611,54955.0
2025-03-25 15:30:00,55.11,55.15,55.11,55.15,48344.0,54.4513,54.4908,54.4513,54.4908,48344.0
2025-03-25 15:35:00,55.15,55.17,55.13,55.15,36658.0,54.4908,54.5105,54.471,54.4908,36658.0
2025-03-25 15:40:00,55.16,55.18,55.15,55.17,57486.0,54.5007,54.5204,54.4908,54.5105,57486.0
2025-03-25 15:45:00,55.16,55.18,55.16,55.16,50259.0,54.5007,54.5204,54.5007,54.5007,50259.0
2025-03-25 15:50:00,55.16,55.17,55.14,55.16,253569.0,54.5007,54.5105,54.4809,54.5007,253569.0
2025-03-25 15:55:00,55.16,55.18,55.14,55.17,546101.0,54.5007,54.5204,54.4809,54.5105,546101.0
2025-03-26 09:30:00,55.08,55.18,55.08,55.1,76381.0,54.4216,54.5204,54.4216,54.4414,76381.0
2025-03-26 09:35:00,55.1,55.17,55.09,55.15,156897.0,54.4414,54.5105,54.4315,54.4908,156897.0
2025-03-26 09:40:00,55.15,55.16,55.09,55.12,26581.0,54.4908,54.5007,54.4315,54.4611,26581.0
2025-03-26 09:45:00,55.13,55.13,55.03,55.05,73392.0,54.471,54.471,54.3722,54.392,73392.0
2025-03-26 09:50:00,55.04,55.05,55.01,55.04,23099.0,54.3821,54.392,54.3524,54.3821,23099.0
2025-03-26 09:55:00,55.03,55.03,54.95,54.95,26294.0,54.3722,54.3722,54.2932,54.2932,26294.0
2025-03-26 10:00:00,54.96,55.01,54.95,54.97,99365.0,54.303,54.3524,54.2932,54.3129,99365.0
2025-03-26 10:05:00,54.97,55.02,54.96,54.98,94241.0,54.3129,54.3623,54.303,54.3228,94241.0
2025-03-26 10:10:00,54.98,55.01,54.97,55.0,19194.0,54.3228,54.3524,54.3129,54.3426,19194.0
2025-03-26 10:15:00,55.01,55.02,54.95,54.96,24700.0,54.3524,54.3623,54.2932,54.303,24700.0
2025-03-26 10:20:00,54.96,54.96,54.91,54.95,185852.0,54.303,54.303,54.2536,54.2932,185852.0
2025-03-26 10:25:00,54.95,54.99,54.94,54.98,29995.0,54.2932,54.3327,54.2833,54.3228,29995.0
2025-03-26 10:30:00,54.98,54.99,54.96,54.99,22617.0,54.3228,54.3327,54.303,54.3327,22617.0
2025-03-26 10:35:00,55.0,55.06,54.99,55.04,80880.0,54.3426,54.4018,54.3327,54.3821,80880.0
2025-03-26 10:40:00,55.03,55.06,55.02,55.03,19719.0,54.3722,54.4018,54.3623,54.3722,19719.0
2025-03-26 10:45:00,55.03,55.05,55.02,55.02,48885.0,54.3722,54.392,54.3623,54.3623,48885.0
2025-03-26 10:50:00,55.03,55.08,55.02,55.06,56136.0,54.3722,54.4216,54.3623,54.4018,56136.0
2025-03-26 10:55:00,55.07,55.08,55.05,55.06,15021.0,54.4117,54.4216,54.392,54.4018,15021.0
2025-03-26 11:00:00,55.06,55.12,55.05,55.12,46993.0,54.4018,54.4611,54.392,54.4611,46993.0
2025-03-26 11:05:00,55.11,55.13,55.1,55.12,25382.0,54.4513,54.471,54.4414,54.4611,25382.0
2025-03-26 11:10:00,55.12,55.13,55.1,55.13,21240.0,54.4611,54.471,54.4414,54.471,21240.0
2025-03-26 11:15:00,55.13,55.13,55.08,55.09,60353.0,54.471,54.471,54.4216,54.4315,60353.0
2025-03-26 11:20:00,55.09,55.09,55.05,55.05,18160.0,54.4315,54.4315,54.392,54.392,18160.0
2025-03-26 11:25:00,55.06,55.07,55.03,55.06,23422.0,54.4018,54.4117,54.3722,54.4018,23422.0
2025-03-26 11:30:00,55.06,55.1,55.06,55.08,49795.0,54.4018,54.4414,54.4018,54.4216,49795.0
2025-03-26 11:35:00,55.08,55.1,55.07,55.09,34164.0,54.4216,54.4414,54.4117,54.4315,34164.0
2025-03-26 11:40:00,55.09,55.1,55.06,55.06,27736.0,54.4315,54.4414,54.4018,54.4018,27736.0
2025-03-26 11:45:00,55.06,55.08,55.04,55.04,36981.0,54.4018,54.4216,54.3821,54.3821,36981.0
2025-03-26 11:50:00,55.05,55.05,54.99,55.03,22928.0,54.392,54.392,54.3327,54.3722,22928.0
2025-03-26 11:55:00,55.02,55.03,54.95,54.98,288280.0,54.3623,54.3722,54.2932,54.3228,288280.0
2025-03-26 12:00:00,54.98,54.99,54.95,54.96,15700.0,54.3228,54.3327,54.2932,54.303,15700.0
2025-03-26 12:05:00,54.97,55.0,54.95,54.97,47745.0,54.3129,54.3426,54.2932,54.3129,47745.0
2025-03-26 12:10:00,54.97,54.98,54.93,54.95,31004.0,54.3129,54.3228,54.2734,54.2932,31004.0
2025-03-26 12:15:00,54.96,54.97,54.94,54.96,135379.0,54.303,54.3129,54.2833,54.303,135379.0
2025-03-26 12:20:00,54.96,54.97,54.94,54.96,98770.0,54.303,54.3129,54.2833,54.303,98770.0
2025-03-26 12:25:00,54.96,54.99,54.95,54.98,101391.0,54.303,54.3327,54.2932,54.3228,101391.0
2025-03-26 12:30:00,54.98,54.98,54.95,54.97,190533.0,54.3228,54.3228,54.2932,54.3129,190533.0
2025-03-26 12:35:00,54.97,54.99,54.96,54.97,31412.0,54.3129,54.3327,54.303,54.3129,31412.0
2025-03-26 12:40:00,54.98,54.99,54.94,54.94,36796.0,54.3228,54.3327,54.2833,54.2833,36796.0
2025-03-26 12:45:00,54.95,54.98,54.94,54.98,15724.0,54.2932,54.3228,54.2833,54.3228,15724.0
2025-03-26 12:50:00,54.98,54.98,54.92,54.93,9808.0,54.3228,54.3228,54.2635,54.2734,9808.0
2025-03-26 12:55:00,54.92,54.92,54.89,54.9,23938.0,54.2635,54.2635,54.2339,54.2438,23938.0
2025-03-26 13:00:00,54.91,54.96,54.9,54.92,44896.0,54.2536,54.303,54.2438,54.2635,44896.0
2025-03-26 13:05:00,54.93,54.94,54.91,54.93,96200.0,54.2734,54.2833,54.2536,54.2734,96200.0
2025-03-26 13:10:00,54.92,54.93,54.89,54.9,34073.0,54.2635,54.2734,54.2339,54.2438,34073.0
2025-03-26 13:15:00,54.9,54.9,54.82,54.83,43441.0,54.2438,54.2438,54.1647,54.1746,43441.0
2025-03-26 13:20:00,54.82,54.85,54.79,54.84,43849.0,54.1647,54.1944,54.1351,54.1845,43849.0
2025-03-26 13:25:00,54.84,54.84,54.8,54.82,20810.0,54.1845,54.1845,54.145,54.1647,20810.0
2025-03-26 13:30:00,54.82,54.82,54.75,54.77,29514.0,54.1647,54.1647,54.0956,54.1153,29514.0
2025-03-26 13:35:00,54.77,54.79,54.75,54.79,35050.0,54.1153,54.1351,54.0956,54.1351,35050.0
2025-03-26 13:40:00,54.79,54.84,54.78,54.78,216905.0,54.1351,54.1845,54.1252,54.1252,216905.0
2025-03-26 13:45:00,54.78,54.81,54.76,54.78,30590.0,54.1252,54.1548,54.1054,54.1252,30590.0
2025-03-26 13:50:00,54.78,54.79,54.76,54.77,18218.0,54.1252,54.1351,54.1054,54.1153,18218.0
2025-03-26 13:55:00,54.77,54.78,54.75,54.75,12196.0,54.1153,54.1252,54.0956,54.0956,12196.0
2025-03-26 14:00:00,54.76,54.79,54.75,54.78,18084.0,54.1054,54.1351,54.0956,54.1252,18084.0
2025-03-26 14:05:00,54.78,54.79,54.75,54.78,46633.0,54.1252,54.1351,54.0956,54.1252,46633.0
2025-03-26 14:10:00,54.78,54.81,54.77,54.8,54451.0,54.1252,54.1548,54.1153,54.145,54451.0
2025-03-26 14:15:00,54.8,54.82,54.79,54.8,33236.0,54.145,54.1647,54.1351,54.145,33236.0
2025-03-26 14:20:00,54.8,54.82,54.79,54.8,29193.0,54.145,54.1647,54.1351,54.145,29193.0
2025-03-26 14:25:00,54.8,54.83,54.79,54.8,22411.0,54.145,54.1746,54.1351,54.145,22411.0
2025-03-26 14:30:00,54.8,54.83,54.79,54.8,72808.0,54.145,54.1746,54.1351,54.145,72808.0
2025-03-26 14:35:00,54.8,54.82,54.78,54.79,20798.0,54.145,54.1647,54.1252,54.1351,20798.0
2025-03-26 14:40:00,54.8,54.8,54.77,54.77,23350.0,54.145,54.145,54.1153,54.1153,23350.0
2025-03-26 14:45:00,54.78,54.79,54.73,54.75,45401.0,54.1252,54.1351,54.0758,54.0956,45401.0
2025-03-26 14:50:00,54.76,54.77,54.74,54.76,34618.0,54.1054,54.1153,54.0857,54.1054,34618.0
2025-03-26 14:55:00,54.76,54.76,54.74,54.75,18574.0,54.1054,54.1054,54.0857,54.0956,18574.0
2025-03-26 15:00:00,54.75,54.78,54.74,54.76,33982.0,54.0956,54.1252,54.0857,54.1054,33982.0
2025-03-26 15:05:00,54.76,54.76,54.74,54.76,23079.0,54.1054,54.1054,54.0857,54.1054,23079.0
2025-03-26 15:10:00,54.76,54.76,54.73,54.76,45379.0,54.1054,54.1054,54.0758,54.1054,45379.0
2025-03-26 15:15:00,54.76,54.78,54.74,54.77,79520.0,54.1054,54.1252,54.0857,54.1153,79520.0
2025-03-26 15:20:00,54.77,54.79,54.75,54.76,85215.0,54.1153,54.1351,54.0956,54.1054,85215.0
2025-03-26 15:25:00,54.75,54.77,54.74,54.75,41825.0,54.0956,54.1153,54.0857,54.0956,41825.0
2025-03-26 15:30:00,54.75,54.77,54.74,54.76,82896.0,54.0956,54.1153,54.0857,54.1054,82896.0
2025-03-26 15:35:00,54.76,54.78,54.75,54.78,31119.0,54.1054,54.1252,54.0956,54.1252,31119.0
2025-03-26 15:40:00,54.78,54.81,54.77,54.8,58863.0,54.1252,54.1548,54.1153,54.145,58863.0
2025-03-26 15:45:00,54.8,54.82,54.79,54.82,43185.0,54.145,54.1647,54.1351,54.1647,43185.0
2025-03-26 15:50:00,54.82,54.84,54.81,54.82,130838.0,54.1647,54.1845,54.1548,54.1647,130838.0
2025-03-26 15:55:00,54.83,54.84,54.81,54.83,127314.0,54.1746,54.1845,54.1548,54.1746,127314.0
2025-03-27 09:30:00,54.83,54.95,54.83,54.9,129082.0,54.1746,54.2932,54.1746,54.2438,129082.0
2025-03-27 09:35:00,54.9,54.94,54.87,54.91,127188.0,54.2438,54.2833,54.2141,54.2536,127188.0
2025-03-27 09:40:00,54.89,54.92,54.88,54.91,170799.0,54.2339,54.2635,54.224,54.2536,170799.0
2025-03-27 09:45:00,54.93,54.98,54.92,54.97,41457.0,54.2734,54.3228,54.2635,54.3129,41457.0
2025-03-27 09:50:00,54.96,55.09,54.96,55.07,135824.0,54.303,54.4315,54.303,54.4117,135824.0
2025-03-27 09:55:00,55.07,55.1,55.05,55.08,50835.0,54.4117,54.4414,54.392,54.4216,50835.0
2025-03-27 10:00:00,55.09,55.1,55.05,55.05,81770.0,54.4315,54.4414,54.392,54.392,81770.0
2025-03-27 10:05:00,55.06,55.07,54.98,55.01,25871.0,54.4018,54.4117,54.3228,54.3524,25871.0
2025-03-27 10:10:00,54.99,55.06,54.98,55.04,104062.0,54.3327,54.4018,54.3228,54.3821,104062.0
2025-03-27 10:15:00,55.04,55.08,55.02,55.08,73471.0,54.3821,54.4216,54.3623,54.4216,73471.0
2025-03-27 10:20:00,55.07,55.11,55.04,55.1,122389.0,54.4117,54.4513,54.3821,54.4414,122389.0
2025-03-27 10:25:00,55.11,55.15,55.1,55.15,31461.0,54.4513,54.4908,54.4414,54.4908,31461.0
2025-03-27 10:30:00,55.15,55.15,55.12,55.15,27879.0,54.4908,54.4908,54.4611,54.4908,27879.0
2025-03-27 10:35:00,55.14,55.22,55.14,55.22,87429.0,54.4809,54.5599,54.4809,54.5599,87429.0
2025-03-27 10:40:00,55.22,55.22,55.18,55.2,148377.0,54.5599,54.5599,54.5204,54.5402,148377.0
2025-03-27 10:45:00,55.2,55.23,55.18,55.21,76521.0,54.5402,54.5698,54.5204,54.5501,76521.0
2025-03-27 10:50:00,55.21,55.24,55.18,55.23,114470.0,54.5501,54.5797,54.5204,54.5698,114470.0
2025-03-27 10:55:00,55.23,55.24,55.19,55.21,116095.0,54.5698,54.5797,54.5303,54.5501,116095.0
2025-03-27 11:00:00,55.22,55.22,55.16,55.18,62130.0,54.5599,54.5599,54.5007,54.5204,62130.0
2025-03-27 11:05:00,55.18,55.21,55.16,55.16,112100.0,54.5204,54.5501,54.5007,54.5007,112100.0
2025-03-27 11:10:00,55.16,55.22,55.15,55.21,95459.0,54.5007,54.5599,54.4908,54.5501,95459.0
2025-03-27 11:15:00,55.21,55.23,55.18,55.23,46188.0,54.5501,54.5698,54.5204,54.5698,46188.0
2025-03-27 11:20:00,55.22,55.23,55.17,55.21,14796.0,54.5599,54.5698,54.5105,54.5501,14796.0
2025-03-27 11:25:00,55.21,55.21,55.16,55.17,33924.0,54.5501,54.5501,54.5007,54.5105,33924.0
2025-03-27 11:30:00,55.16,55.19,55.15,55.17,67048.0,54.5007,54.5303,54.4908,54.5105,67048.0
2025-03-27 11:35:00,55.18,55.19,55.13,55.16,31889.0,54.5204,54.5303,54.471,54.5007,31889.0
2025-03-27 11:40:00,55.16,55.19,55.14,55.18,15388.0,54.5007,54.5303,54.4809,54.5204,15388.0
2025-03-27 11:45:00,55.18,55.18,55.13,55.15,14435.0,54.5204,54.5204,54.471,54.4908,14435.0
2025-03-27 11:50:00,55.14,55.17,55.12,55.14,70673.0,54.4809,54.5105,54.4611,54.4809,70673.0
2025-03-27 11:55:00,55.13,55.13,55.1,55.11,38971.0,54.471,54.471,54.4414,54.4513,38971.0
2025-03-27 12:00:00,55.12,55.17,55.11,55.16,15744.0,54.4611,54.5105,54.4513,54.5007,15744.0
2025-03-27 12:05:00,55.16,55.21,55.16,55.19,30031.0,54.5007,54.5501,54.5007,54.5303,30031.0
2025-03-27 12:10:00,55.19,55.2,55.17,55.2,39375.0,54.5303,54.5402,54.5105,54.5402,39375.0
2025-03-27 12:15:00,55.19,55.23,55.19,55.23,18560.0,54.5303,54.5698,54.5303,54.5698,18560.0
2025-03-27 12:20:00,55.23,55.24,55.18,55.19,10212.0,54.5698,54.5797,54.5204,54.5303,10212.0
2025-03-27 12:25:00,55.18,55.19,55.17,55.18,20867.0,54.5204,54.5303,54.5105,54.5204,20867.0
2025-03-27 12:30:00,55.18,55.22,55.18,55.19,32718.0,54.5204,54.5599,54.5204,54.5303,32718.0
2025-03-27 12:35:00,55.2,55.2,55.16,55.19,27378.0,54.5402,54.5402,54.5007,54.5303,27378.0
2025-03-27 12:40:00,55.18,55.19,55.16,55.17,25327.0,54.5204,54.5303,54.5007,54.5105,25327.0
2025-03-27 12:45:00,55.17,55.19,55.12,55.13,17418.0,54.5105,54.5303,54.4611,54.471,17418.0
2025-03-27 12:50:00,55.13,55.13,55.09,55.1,35182.0,54.471,54.471,54.4315,54.4414,35182.0
2025-03-27 12:55:00,55.1,55.1,55.07,55.08,9821.0,54.4414,54.4414,54.4117,54.4216,9821.0
2025-03-27 13:00:00,55.08,55.1,55.06,55.1,66337.0,54.4216,54.4414,54.4018,54.4414,66337.0
2025-03-27 13:05:00,55.09,55.13,55.08,55.12,40589.0,54.4315,54.471,54.4216,54.4611,40589.0
2025-03-27 13:10:00,55.11,55.13,55.1,55.13,33283.0,54.4513,54.471,54.4414,54.471,33283.0
2025-03-27 13:15:00,55.14,55.15,55.12,55.13,30839.0,54.4809,54.4908,54.4611,54.471,30839.0
2025-03-27 13:20:00,55.13,55.13,55.09,55.12,43061.0,54.471,54.471,54.4315,54.4611,43061.0
2025-03-27 13:25:00,55.11,55.11,55.06,55.06,20059.0,54.4513,54.4513,54.4018,54.4018,20059.0
2025-03-27 13:30:00,55.05,55.1,55.05,55.08,26174.0,54.392,54.4414,54.392,54.4216,26174.0
2025-03-27 13:35:00,55.08,55.09,55.05,55.07,74601.0,54.4216,54.4315,54.392,54.4117,74601.0
2025-03-27 13:40:00,55.07,55.07,55.04,55.05,41429.0,54.4117,54.4117,54.3821,54.392,41429.0
2025-03-27 13:45:00,55.05,55.09,55.05,55.07,15748.0,54.392,54.4315,54.392,54.4117,15748.0
2025-03-27 13:50:00,55.07,55.08,55.02,55.03,10033.0,54.4117,54.4216,54.3623,54.3722,10033.0
2025-03-27 13:55:00,55.02,55.04,55.0,55.01,46973.0,54.3623,54.3821,54.3426,54.3524,46973.0
2025-03-27 14:00:00,55.02,55.07,55.01,55.06,61905.0,54.3623,54.4117,54.3524,54.4018,61905.0
2025-03-27 14:05:00,55.07,55.1,55.06,55.09,52481.0,54.4117,54.4414,54.4018,54.4315,52481.0
2025-03-27 14:10:00,55.09,55.13,55.08,55.13,24993.0,54.4315,54.471,54.4216,54.471,24993.0
2025-03-27 14:15:00,55.13,55.14,55.1,55.11,36344.0,54.471,54.4809,54.4414,54.4513,36344.0
2025-03-27 14:20:00,55.12,55.13,55.11,55.11,56582.0,54.4611,54.471,54.4513,54.4513,56582.0
2025-03-27 14:25:00,55.1,55.12,55.09,55.11,35070.0,54.4414,54.4611,54.4315,54.4513,35070.0
2025-03-27 14:30:00,55.12,55.13,55.09,55.12,71906.0,54.4611,54.471,54.4315,54.4611,71906.0
2025-03-27 14:35:00,55.12,55.13,55.11,55.13,35204.0,54.4611,54.471,54.4513,54.471,35204.0
2025-03-27 14:40:00,55.13,55.15,55.11,55.13,37884.0,54.471,54.4908,54.4513,54.471,37884.0
2025-03-27 14:45:00,55.14,55.14,55.12,55.14,11681.0,54.4809,54.4809,54.4611,54.4809,11681.0
2025-03-27 14:50:00,55.14,55.15,55.11,55.13,48170.0,54.4809,54.4908,54.4513,54.471,48170.0
2025-03-27 14:55:00,55.13,55.14,55.09,55.09,20710.0,54.471,54.4809,54.4315,54.4315,20710.0
2025-03-27 15:00:00,55.08,55.11,55.08,55.1,23926.0,54.4216,54.4513,54.4216,54.4414,23926.0
2025-03-27 15:05:00,55.1,55.12,55.07,55.11,70030.0,54.4414,54.4611,54.4117,54.4513,70030.0
2025-03-27 15:10:00,55.12,55.14,55.11,55.13,58426.0,54.4611,54.4809,54.4513,54.471,58426.0
2025-03-27 15:15:00,55.14,55.15,55.13,55.14,61416.0,54.4809,54.4908,54.471,54.4809,61416.0
2025-03-27 15:20:00,55.13,55.18,55.13,55.15,75053.0,54.471,54.5204,54.471,54.4908,75053.0
2025-03-27 15:25:00,55.15,55.16,55.13,55.15,26624.0,54.4908,54.5007,54.471,54.4908,26624.0
2025-03-27 15:30:00,55.16,55.16,55.12,55.14,60761.0,54.5007,54.5007,54.4611,54.4809,60761.0
2025-03-27 15:35:00,55.14,55.15,55.12,55.15,39876.0,54.4809,54.4908,54.4611,54.4908,39876.0
2025-03-27 15:40:00,55.15,55.16,55.13,55.15,135302.0,54.4908,54.5007,54.471,54.4908,135302.0
2025-03-27 15:45:00,55.15,55.17,55.14,55.16,34971.0,54.4908,54.5105,54.4809,54.5007,34971.0
2025-03-27 15:50:00,55.16,55.17,55.08,55.11,173826.0,54.5007,54.5105,54.4216,54.4513,173826.0
2025-03-27 15:55:00,55.11,55.13,55.07,55.07,140810.0,54.4513,54.471,54.4117,54.4117,140810.0
2025-03-28 09:30:00,54.57,54.61,54.5,54.51,93620.0,53.9177,53.9572,53.8485,53.8584,93620.0
2025-03-28 09:35:00,54.53,54.61,54.52,54.57,34951.0,53.8782,53.9572,53.8683,53.9177,34951.0
2025-03-28 09:40:00,54.57,54.58,54.53,54.53,30006.0,53.9177,53.9276,53.8782,53.8782,30006.0
2025-03-28 09:45:00,54.52,54.58,54.51,54.57,32339.0,53.8683,53.9276,53.8584,53.9177,32339.0
2025-03-28 09:50:00,54.59,54.62,54.53,54.58,12912.0,53.9375,53.9671,53.8782,53.9276,12912.0
2025-03-28 09:55:00,54.57,54.58,54.5,54.51,32362.0,53.9177,53.9276,53.8485,53.8584,32362.0
2025-03-28 10:00:00,54.5,54.54,54.46,54.47,54415.0,53.8485,53.8881,53.809,53.8189,54415.0
2025-03-28 10:05:00,54.48,54.49,54.32,54.34,91837.0,53.8288,53.8387,53.6707,53.6905,91837.0
2025-03-28 10:10:00,54.34,54.36,54.26,54.27,22748.0,53.6905,53.7102,53.6114,53.6213,22748.0
2025-03-28 10:15:00,54.27,54.28,54.23,54.24,37710.0,53.6213,53.6312,53.5818,53.5917,37710.0
2025-03-28 10:20:00,54.25,54.26,54.22,54.25,78259.0,53.6015,53.6114,53.5719,53.6015,78259.0
2025-03-28 10:25:00,54.25,54.25,54.2,54.2,58923.0,53.6015,53.6015,53.5521,53.5521,58923.0
2025-03-28 10:30:00,54.21,54.24,54.17,54.2,47224.0,53.562,53.5917,53.5225,53.5521,47224.0
2025-03-28 10:35:00,54.19,54.22,54.15,54.21,29805.0,53.5422,53.5719,53.5027,53.562,29805.0
2025-03-28 10:40:00,54.21,54.26,54.18,54.25,1216135.0,53.562,53.6114,53.5324,53.6015,1216135.0
2025-03-28 10:45:00,54.24,54.24,54.2,54.22,38244.0,53.5917,53.5917,53.5521,53.5719,38244.0
2025-03-28 10:50:00,54.22,54.26,54.21,54.25,52863.0,53.5719,53.6114,53.562,53.6015,52863.0
2025-03-28 10:55:00,54.26,54.26,54.2,54.22,73565.0,53.6114,53.6114,53.5521,53.5719,73565.0
2025-03-28 11:00:00,54.22,54.22,54.16,54.17,24160.0,53.5719,53.5719,53.5126,53.5225,24160.0
2025-03-28 11:05:00,54.18,54.23,54.18,54.22,22572.0,53.5324,53.5818,53.5324,53.5719,22572.0
2025-03-28 11:10:00,54.22,54.29,54.21,54.28,224963.0,53.5719,53.6411,53.562,53.6312,224963.0
2025-03-28 11:15:00,54.29,54.3,54.24,54.24,111380.0,53.6411,53.6509,53.5917,53.5917,111380.0
2025-03-28 11:20:00,54.25,54.28,54.24,54.24,52837.0,53.6015,53.6312,53.5917,53.5917,52837.0
2025-03-28 11:25:00,54.25,54.29,54.25,54.28,38076.0,53.6015,53.6411,53.6015,53.6312,38076.0
2025-03-28 11:30:00,54.28,54.3,54.26,54.29,50782.0,53.6312,53.6509,53.6114,53.6411,50782.0
2025-03-28 11:35:00,54.3,54.31,54.28,54.3,23471.0,53.6509,53.6608,53.6312,53.6509,23471.0
2025-03-28 11:40:00,54.31,54.31,54.23,54.24,68457.0,53.6608,53.6608,53.5818,53.5917,68457.0
2025-03-28 11:45:00,54.24,54.25,54.21,54.23,38550.0,53.5917,53.6015,53.562,53.5818,38550.0
2025-03-28 11:50:00,54.23,54.24,54.19,54.2,24164.0,53.5818,53.5917,53.5422,53.5521,24164.0
2025-03-28 11:55:00,54.19,54.2,54.16,54.16,19109.0,53.5422,53.5521,53.5126,53.5126,19109.0
2025-03-28 12:00:00,54.16,54.23,54.16,54.23,22947.0,53.5126,53.5818,53.5126,53.5818,22947.0
2025-03-28 12:05:00,54.23,54.25,54.22,54.23,65873.0,53.5818,53.6015,53.5719,53.5818,65873.0
2025-03-28 12:10:00,54.23,54.24,54.2,54.2,20477.0,53.5818,53.5917,53.5521,53.5521,20477.0
2025-03-28 12:15:00,54.21,54.21,54.14,54.14,11733.0,53.562,53.562,53.4928,53.4928,11733.0
2025-03-28 12:20:00,54.14,54.16,54.14,54.15,9589.0,53.4928,53.5126,53.4928,53.5027,9589.0
2025-03-28 12:25:00,54.15,54.15,54.11,54.15,91088.0,53.5027,53.5027,53.4632,53.5027,91088.0
2025-03-28 12:30:00,54.13,54.15,54.12,54.14,28689.0,53.483,53.5027,53.4731,53.4928,28689.0
2025-03-28 12:35:00,54.15,54.18,54.13,54.14,77339.0,53.5027,53.5324,53.483,53.4928,77339.0
2025-03-28 12:40:00,54.14,54.17,54.13,54.14,26703.0,53.4928,53.5225,53.483,53.4928,26703.0
2025-03-28 12:45:00,54.14,54.14,54.1,54.11,29217.0,53.4928,53.4928,53.4533,53.4632,29217.0
2025-03-28 12:50:00,54.11,54.13,54.1,54.12,24589.0,53.4632,53.483,53.4533,53.4731,24589.0
2025-03-28 12:55:00,54.12,54.12,54.07,54.08,46643.0,53.4731,53.4731,53.4237,53.4336,46643.0
2025-03-28 13:00:00,54.08,54.09,54.06,54.08,12884.0,53.4336,53.4434,53.4138,53.4336,12884.0
2025-03-28 13:05:00,54.08,54.08,54.04,54.06,17455.0,53.4336,53.4336,53.394,53.4138,17455.0
2025-03-28 13:10:00,54.05,54.08,54.05,54.05,50038.0,53.4039,53.4336,53.4039,53.4039,50038.0
2025-03-28 13:15:00,54.05,54.07,54.02,54.05,174964.0,53.4039,53.4237,53.3743,53.4039,174964.0
2025-03-28 13:20:00,54.05,54.06,54.04,54.04,19713.0,53.4039,53.4138,53.394,53.394,19713.0
2025-03-28 13:25:00,54.04,54.04,53.99,54.0,32096.0,53.394,53.394,53.3446,53.3545,32096.0
2025-03-28 13:30:00,54.01,54.03,54.0,54.01,19047.0,53.3644,53.3842,53.3545,53.3644,19047.0
2025-03-28 13:35:00,54.01,54.03,54.0,54.02,35532.0,53.3644,53.3842,53.3545,53.3743,35532.0
2025-03-28 13:40:00,54.02,54.04,54.01,54.03,59447.0,53.3743,53.394,53.3644,53.3842,59447.0
2025-03-28 13:45:00,54.02,54.05,54.01,54.03,26031.0,53.3743,53.4039,53.3644,53.3842,26031.0
2025-03-28 13:50:00,54.03,54.04,54.01,54.04,37472.0,53.3842,53.394,53.3644,53.394,37472.0
2025-03-28 13:55:00,54.03,54.08,54.03,54.07,48429.0,53.3842,53.4336,53.3842,53.4237,48429.0
2025-03-28 14:00:00,54.07,54.11,54.07,54.09,69889.0,53.4237,53.4632,53.4237,53.4434,69889.0
2025-03-28 14:05:00,54.09,54.13,54.08,54.13,55874.0,53.4434,53.483,53.4336,53.483,55874.0
2025-03-28 14:10:00,54.12,54.14,54.11,54.12,16463.0,53.4731,53.4928,53.4632,53.4731,16463.0
2025-03-28 14:15:00,54.12,54.14,54.11,54.13,41958.0,53.4731,53.4928,53.4632,53.483,41958.0
2025-03-28 14:20:00,54.13,54.14,54.09,54.09,36015.0,53.483,53.4928,53.4434,53.4434,36015.0
2025-03-28 14:25:00,54.1,54.1,54.08,54.08,46802.0,53.4533,53.4533,53.4336,53.4336,46802.0
2025-03-28 14:30:00,54.08,54.12,54.08,54.1,44020.0,53.4336,53.4731,53.4336,53.4533,44020.0
2025-03-28 14:35:00,54.11,54.11,54.08,54.09,40304.0,53.4632,53.4632,53.4336,53.4434,40304.0
2025-03-28 14:40:00,54.1,54.1,54.07,54.08,13325.0,53.4533,53.4533,53.4237,53.4336,13325.0
2025-03-28 14:45:00,54.09,54.1,54.07,54.08,41430.0,53.4434,53.4533,53.4237,53.4336,41430.0
2025-03-28 14:50:00,54.09,54.11,54.07,54.09,50616.0,53.4434,53.4632,53.4237,53.4434,50616.0
2025-03-28 14:55:00,54.1,54.12,54.09,54.12,61163.0,53.4533,53.4731,53.4434,53.4731,61163.0
2025-03-28 15:00:00,54.13,54.14,54.11,54.13,33876.0,53.483,53.4928,53.4632,53.483,33876.0
2025-03-28 15:05:00,54.13,54.14,54.11,54.12,54287.0,53.483,53.4928,53.4632,53.4731,54287.0
2025-03-28 15:10:00,54.12,54.12,54.08,54.09,37779.0,53.4731,53.4731,53.4336,53.4434,37779.0
2025-03-28 15:15:00,54.09,54.11,54.07,54.11,45817.0,53.4434,53.4632,53.4237,53.4632,45817.0
2025-03-28 15:20:00,54.11,54.11,54.07,54.07,35701.0,53.4632,53.4632,53.4237,53.4237,35701.0
2025-03-28 15:25:00,54.08,54.08,54.06,54.07,31804.0,53.4336,53.4336,53.4138,53.4237,31804.0
2025-03-28 15:30:00,54.07,54.08,54.03,54.04,56920.0,53.4237,53.4336,53.3842,53.394,56920.0
2025-03-28 15:35:00,54.04,54.05,54.03,54.05,56082.0,53.394,53.4039,53.3842,53.4039,56082.0
2025-03-28 15:40:00,54.05,54.05,54.03,54.04,39277.0,53.4039,53.4039,53.3842,53.394,39277.0
2025-03-28 15:45:00,54.04,54.06,54.02,54.06,56500.0,53.394,53.4138,53.3743,53.4138,56500.0
2025-03-28 15:50:00,54.06,54.08,54.03,54.08,45607.0,53.4138,53.4336,53.3842,53.4336,45607.0
2025-03-28 15:55:00,54.08,54.11,54.06,54.09,458141.0,53.4336,53.4632,53.4138,53.4434,458141.0
2025-03-31 09:30:00,53.47,53.53,53.41,53.44,238243.0,52.8309,52.8901,52.7716,52.8012,238243.0
2025-03-31 09:35:00,53.45,53.49,53.42,53.44,88898.0,52.8111,52.8506,52.7815,52.8012,88898.0
2025-03-31 09:40:00,53.42,53.42,53.31,53.33,247721.0,52.7815,52.7815,52.6728,52.6925,247721.0
2025-03-31 09:45:00,53.32,53.39,53.3,53.37,94912.0,52.6826,52.7518,52.6629,52.7321,94912.0
2025-03-31 09:50:00,53.36,53.46,53.35,53.46,56387.0,52.7222,52.821,52.7123,52.821,56387.0
2025-03-31 09:55:00,53.46,53.53,53.45,53.5,95747.0,52.821,52.8901,52.8111,52.8605,95747.0
2025-03-31 10:00:00,53.5,53.56,53.49,53.53,68869.0,52.8605,52.9198,52.8506,52.8901,68869.0
2025-03-31 10:05:00,53.53,53.57,53.51,53.57,35169.0,52.8901,52.9297,52.8704,52.9297,35169.0
2025-03-31 10:10:00,53.57,53.58,53.53,53.56,73145.0,52.9297,52.9395,52.8901,52.9198,73145.0
2025-03-31 10:15:00,53.56,53.57,53.48,53.49,60321.0,52.9198,52.9297,52.8407,52.8506,60321.0
2025-03-31 10:20:00,53.49,53.52,53.45,53.46,50720.0,52.8506,52.8803,52.8111,52.821,50720.0
2025-03-31 10:25:00,53.45,53.45,53.41,53.43,44682.0,52.8111,52.8111,52.7716,52.7913,44682.0
2025-03-31 10:30:00,53.43,53.58,53.43,53.57,68063.0,52.7913,52.9395,52.7913,52.9297,68063.0
2025-03-31 10:35:00,53.57,53.58,53.54,53.57,77965.0,52.9297,52.9395,52.9,52.9297,77965.0
2025-03-31 10:40:00,53.57,53.58,53.51,53.53,93211.0,52.9297,52.9395,52.8704,52.8901,93211.0
2025-03-31 10:45:00,53.52,53.58,53.52,53.55,72645.0,52.8803,52.9395,52.8803,52.9099,72645.0
2025-03-31 10:50:00,53.56,53.58,53.52,53.58,55922.0,52.9198,52.9395,52.8803,52.9395,55922.0
2025-03-31 10:55:00,53.58,53.59,53.54,53.54,37700.0,52.9395,52.9494,52.9,52.9,37700.0
2025-03-31 11:00:00,53.55,53.59,53.55,53.58,96530.0,52.9099,52.9494,52.9099,52.9395,96530.0
2025-03-31 11:05:00,53.58,53.6,53.55,53.56,49521.0,52.9395,52.9593,52.9099,52.9198,49521.0
2025-03-31 11:10:00,53.55,53.6,53.55,53.56,74928.0,52.9099,52.9593,52.9099,52.9198,74928.0
2025-03-31 11:15:00,53.55,53.61,53.55,53.6,124961.0,52.9099,52.9692,52.9099,52.9593,124961.0
2025-03-31 11:20:00,53.61,53.66,53.6,53.66,60608.0,52.9692,53.0186,52.9593,53.0186,60608.0
2025-03-31 11:25:00,53.66,53.67,53.62,53.63,89472.0,53.0186,53.0285,52.9791,52.9889,89472.0
2025-03-31 11:30:00,53.63,53.66,53.62,53.66,93189.0,52.9889,53.0186,52.9791,53.0186,93189.0
2025-03-31 11:35:00,53.66,53.69,53.64,53.68,34157.0,53.0186,53.0482,52.9988,53.0383,34157.0
2025-03-31 11:40:00,53.68,53.7,53.64,53.66,45186.0,53.0383,53.0581,52.9988,53.0186,45186.0
2025-03-31 11:45:00,53.66,53.7,53.65,53.69,52130.0,53.0186,53.0581,53.0087,53.0482,52130.0
2025-03-31 11:50:00,53.7,53.7,53.67,53.67,46968.0,53.0581,53.0581,53.0285,53.0285,46968.0
2025-03-31 11:55:00,53.68,53.68,53.61,53.63,208516.0,53.0383,53.0383,52.9692,52.9889,208516.0
2025-03-31 12:00:00,53.62,53.68,53.62,53.66,42870.0,52.9791,53.0383,52.9791,53.0186,42870.0
2025-03-31 12:05:00,53.66,53.67,53.61,53.61,24615.0,53.0186,53.0285,52.9692,52.9692,24615.0
2025-03-31 12:10:00,53.62,53.62,53.57,53.61,147250.0,52.9791,52.9791,52.9297,52.9692,147250.0
2025-03-31 12:15:00,53.6,53.67,53.6,53.66,148458.0,52.9593,53.0285,52.9593,53.0186,148458.0
2025-03-31 12:20:00,53.66,53.67,53.63,53.65,197564.0,53.0186,53.0285,52.9889,53.0087,197564.0
2025-03-31 12:25:00,53.65,53.73,53.65,53.73,224548.0,53.0087,53.0877,53.0087,53.0877,224548.0
2025-03-31 12:30:00,53.73,53.73,53.69,53.72,159372.0,53.0877,53.0877,53.0482,53.0779,159372.0
2025-03-31 12:35:00,53.72,53.75,53.69,53.75,101470.0,53.0779,53.1075,53.0482,53.1075,101470.0
2025-03-31 12:40:00,53.75,53.77,53.73,53.73,80554.0,53.1075,53.1273,53.0877,53.0877,80554.0
2025-03-31 12:45:00,53.74,53.76,53.73,53.75,47887.0,53.0976,53.1174,53.0877,53.1075,47887.0
2025-03-31 12:50:00,53.75,53.77,53.74,53.77,29539.0,53.1075,53.1273,53.0976,53.1273,29539.0
2025-03-31 12:55:00,53.76,53.76,53.68,53.69,24969.0,53.1174,53.1174,53.0383,53.0482,24969.0
2025-03-31 13:00:00,53.69,53.73,53.68,53.73,43856.0,53.0482,53.0877,53.0383,53.0877,43856.0
2025-03-31 13:05:00,53.73,53.78,53.71,53.77,113366.0,53.0877,53.1371,53.068,53.1273,113366.0
2025-03-31 13:10:00,53.77,53.78,53.75,53.76,91309.0,53.1273,53.1371,53.1075,53.1174,91309.0
2025-03-31 13:15:00,53.75,53.75,53.7,53.71,13869.0,53.1075,53.1075,53.0581,53.068,13869.0
2025-03-31 13:20:00,53.7,53.7,53.67,53.69,33807.0,53.0581,53.0581,53.0285,53.0482,33807.0
2025-03-31 13:25:00,53.7,53.7,53.67,53.68,103255.0,53.0581,53.0581,53.0285,53.0383,103255.0
2025-03-31 13:30:00,53.7,53.71,53.69,53.71,15896.0,53.0581,53.068,53.0482,53.068,15896.0
2025-03-31 13:35:00,53.71,53.74,53.69,53.73,16223.0,53.068,53.0976,53.0482,53.0877,16223.0
2025-03-31 13:40:00,53.73,53.74,53.7,53.71,73438.0,53.0877,53.0976,53.0581,53.068,73438.0
2025-03-31 13:45:00,53.71,53.71,53.67,53.7,66766.0,53.068,53.068,53.0285,53.0581,66766.0
2025-03-31 13:50:00,53.7,53.74,53.68,53.73,127714.0,53.0581,53.0976,53.0383,53.0877,127714.0
2025-03-31 13:55:00,53.73,53.73,53.68,53.68,65191.0,53.0877,53.0877,53.0383,53.0383,65191.0
2025-03-31 14:00:00,53.68,53.75,53.68,53.74,124126.0,53.0383,53.1075,53.0383,53.0976,124126.0
2025-03-31 14:05:00,53.73,53.8,53.73,53.8,122280.0,53.0877,53.1569,53.0877,53.1569,122280.0
2025-03-31 14:10:00,53.8,53.84,53.79,53.8,93480.0,53.1569,53.1964,53.147,53.1569,93480.0
2025-03-31 14:15:00,53.8,53.84,53.79,53.84,144106.0,53.1569,53.1964,53.147,53.1964,144106.0
2025-03-31 14:20:00,53.84,53.84,53.82,53.83,59326.0,53.1964,53.1964,53.1767,53.1866,59326.0
2025-03-31 14:25:00,53.83,53.85,53.81,53.85,47853.0,53.1866,53.2063,53.1668,53.2063,47853.0
2025-03-31 14:30:00,53.85,53.88,53.83,53.87,56189.0,53.2063,53.236,53.1866,53.2261,56189.0
2025-03-31 14:35:00,53.86,53.89,53.86,53.88,43952.0,53.2162,53.2458,53.2162,53.236,43952.0
2025-03-31 14:40:00,53.88,53.89,53.86,53.87,39569.0,53.236,53.2458,53.2162,53.2261,39569.0
2025-03-31 14:45:00,53.87,53.87,53.81,53.86,104880.0,53.2261,53.2261,53.1668,53.2162,104880.0
2025-03-31 14:50:00,53.86,53.88,53.85,53.87,48975.0,53.2162,53.236,53.2063,53.2261,48975.0
2025-03-31 14:55:00,53.87,53.87,53.82,53.82,50544.0,53.2261,53.2261,53.1767,53.1767,50544.0
2025-03-31 15:00:00,53.82,53.88,53.82,53.87,69821.0,53.1767,53.236,53.1767,53.2261,69821.0
2025-03-31 15:05:00,53.88,53.9,53.87,53.89,330688.0,53.236,53.2557,53.2261,53.2458,330688.0
2025-03-31 15:10:00,53.89,53.93,53.87,53.91,264235.0,53.2458,53.2854,53.2261,53.2656,264235.0
2025-03-31 15:15:00,53.9,53.92,53.9,53.9,117722.0,53.2557,53.2755,53.2557,53.2557,117722.0
2025-03-31 15:20:00,53.91,53.95,53.9,53.94,78035.0,53.2656,53.3051,53.2557,53.2952,78035.0
2025-03-31 15:25:00,53.93,53.93,53.87,53.9,767186.0,53.2854,53.2854,53.2261,53.2557,767186.0
2025-03-31 15:30:00,53.89,53.94,53.88,53.94,138843.0,53.2458,53.2952,53.236,53.2952,138843.0
2025-03-31 15:35:00,53.94,53.96,53.93,53.94,296127.0,53.2952,53.315,53.2854,53.2952,296127.0
2025-03-31 15:40:00,53.94,54.02,53.94,53.98,274995.0,53.2952,53.3743,53.2952,53.3348,274995.0
2025-03-31 15:45:00,53.98,53.99,53.96,53.98,210021.0,53.3348,53.3446,53.315,53.3348,210021.0
2025-03-31 15:50:00,53.98,54.0,53.92,53.98,332523.0,53.3348,53.3545,53.2755,53.3348,332523.0
2025-03-31 15:55:00,53.97,53.99,53.93,53.96,715048.0,53.3249,53.3446,53.2854,53.315,715048.0
2025-04-01 09:30:00,54.05,54.05,53.83,53.84,127495.0,53.4039,53.4039,53.1866,53.1964,127495.0
2025-04-01 09:35:00,53.84,53.85,53.79,53.84,63232.0,53.1964,53.2063,53.147,53.1964,63232.0
2025-04-01 09:40:00,53.83,53.91,53.82,53.89,77472.0,53.1866,53.2656,53.1767,53.2458,77472.0
2025-04-01 09:45:00,53.87,53.94,53.86,53.91,66400.0,53.2261,53.2952,53.2162,53.2656,66400.0
2025-04-01 09:50:00,53.88,53.92,53.87,53.88,48215.0,53.236,53.2755,53.2261,53.236,48215.0
2025-04-01 09:55:00,53.88,53.92,53.82,53.86,47613.0,53.236,53.2755,53.1767,53.2162,47613.0
2025-04-01 10:00:00,53.87,53.9,53.82,53.87,88141.0,53.2261,53.2557,53.1767,53.2261,88141.0
2025-04-01 10:05:00,53.87,53.9,53.82,53.85,88788.0,53.2261,53.2557,53.1767,53.2063,88788.0
2025-04-01 10:10:00,53.86,53.87,53.8,53.8,38310.0,53.2162,53.2261,53.1569,53.1569,38310.0
2025-04-01 10:15:00,53.82,53.87,53.81,53.82,213445.0,53.1767,53.2261,53.1668,53.1767,213445.0
2025-04-01 10:20:00,53.82,53.89,53.78,53.87,92344.0,53.1767,53.2458,53.1371,53.2261,92344.0
2025-04-01 10:25:00,53.87,53.93,53.86,53.9,170000.0,53.2261,53.2854,53.2162,53.2557,170000.0
2025-04-01 10:30:00,53.89,53.94,53.88,53.94,62811.0,53.2458,53.2952,53.236,53.2952,62811.0
2025-04-01 10:35:00,53.95,54.04,53.92,54.02,97112.0,53.3051,53.394,53.2755,53.3743,97112.0
2025-04-01 10:40:00,54.01,54.07,53.99,54.06,37911.0,53.3644,53.4237,53.3446,53.4138,37911.0
2025-04-01 10:45:00,54.05,54.06,54.02,54.04,94330.0,53.4039,53.4138,53.3743,53.394,94330.0
2025-04-01 10:50:00,54.04,54.1,54.03,54.09,48831.0,53.394,53.4533,53.3842,53.4434,48831.0
2025-04-01 10:55:00,54.1,54.11,54.07,54.11,83293.0,53.4533,53.4632,53.4237,53.4632,83293.0
2025-04-01 11:00:00,54.11,54.16,54.09,54.16,59309.0,53.4632,53.5126,53.4434,53.5126,59309.0
2025-04-01 11:05:00,54.16,54.2,54.15,54.2,98987.0,53.5126,53.5521,53.5027,53.5521,98987.0
2025-04-01 11:10:00,54.19,54.26,54.19,54.26,92049.0,53.5422,53.6114,53.5422,53.6114,92049.0
2025-04-01 11:15:00,54.26,54.31,54.24,54.28,102669.0,53.6114,53.6608,53.5917,53.6312,102669.0
2025-04-01 11:20:00,54.27,54.31,54.24,54.3,102329.0,53.6213,53.6608,53.5917,53.6509,102329.0
2025-04-01 11:25:00,54.3,54.32,54.27,54.28,91640.0,53.6509,53.6707,53.6213,53.6312,91640.0
2025-04-01 11:30:00,54.28,54.29,54.25,54.26,90823.0,53.6312,53.6411,53.6015,53.6114,90823.0
2025-04-01 11:35:00,54.27,54.27,54.22,54.26,78430.0,53.6213,53.6213,53.5719,53.6114,78430.0
2025-04-01 11:40:00,54.26,54.26,54.2,54.25,119436.0,53.6114,53.6114,53.5521,53.6015,119436.0
2025-04-01 11:45:00,54.26,54.29,54.25,54.27,69519.0,53.6114,53.6411,53.6015,53.6213,69519.0
2025-04-01 11:50:00,54.28,54.28,54.22,54.23,82524.0,53.6312,53.6312,53.5719,53.5818,82524.0
2025-04-01 11:55:00,54.23,54.25,54.21,54.25,64643.0,53.5818,53.6015,53.562,53.6015,64643.0
2025-04-01 12:00:00,54.25,54.29,54.23,54.25,2928094.0,53.6015,53.6411,53.5818,53.6015,2928094.0
2025-04-01 12:05:00,54.25,54.27,54.24,54.26,124816.0,53.6015,53.6213,53.5917,53.6114,124816.0
2025-04-01 12:10:00,54.26,54.26,54.22,54.23,54640.0,53.6114,53.6114,53.5719,53.5818,54640.0
2025-04-01 12:15:00,54.24,54.28,54.23,54.28,114170.0,53.5917,53.6312,53.5818,53.6312,114170.0
2025-04-01 12:20:00,54.28,54.29,54.23,54.25,49728.0,53.6312,53.6411,53.5818,53.6015,49728.0
2025-04-01 12:25:00,54.26,54.26,54.18,54.18,50651.0,53.6114,53.6114,53.5324,53.5324,50651.0
2025-04-01 12:30:00,54.19,54.21,54.15,54.18,51524.0,53.5422,53.562,53.5027,53.5324,51524.0
2025-04-01 12:35:00,54.18,54.19,54.13,54.15,98163.0,53.5324,53.5422,53.483,53.5027,98163.0
2025-04-01 12:40:00,54.15,54.15,54.1,54.11,47144.0,53.5027,53.5027,53.4533,53.4632,47144.0
2025-04-01 12:45:00,54.11,54.14,54.1,54.14,49729.0,53.4632,53.4928,53.4533,53.4928,49729.0
2025-04-01 12:50:00,54.14,54.19,54.13,54.18,86907.0,53.4928,53.5422,53.483,53.5324,86907.0
2025-04-01 12:55:00,54.17,54.2,54.16,54.17,69908.0,53.5225,53.5521,53.5126,53.5225,69908.0
2025-04-01 13:00:00,54.16,54.2,54.16,54.19,164518.0,53.5126,53.5521,53.5126,53.5422,164518.0
2025-04-01 13:05:00,54.18,54.19,54.15,54.16,52736.0,53.5324,53.5422,53.5027,53.5126,52736.0
2025-04-01 13:10:00,54.16,54.17,54.14,54.16,63367.0,53.5126,53.5225,53.4928,53.5126,63367.0
2025-04-01 13:15:00,54.16,54.17,54.11,54.12,68277.0,53.5126,53.5225,53.4632,53.4731,68277.0
2025-04-01 13:20:00,54.12,54.14,54.11,54.13,81800.0,53.4731,53.4928,53.4632,53.483,81800.0
2025-04-01 13:25:00,54.13,54.14,54.1,54.12,30137.0,53.483,53.4928,53.4533,53.4731,30137.0
2025-04-01 13:30:00,54.11,54.14,54.11,54.11,42437.0,53.4632,53.4928,53.4632,53.4632,42437.0
2025-04-01 13:35:00,54.1,54.14,54.1,54.13,60357.0,53.4533,53.4928,53.4533,53.483,60357.0
2025-04-01 13:40:00,54.13,54.15,54.09,54.1,96997.0,53.483,53.5027,53.4434,53.4533,96997.0
2025-04-01 13:45:00,54.1,54.13,54.09,54.13,56011.0,53.4533,53.483,53.4434,53.483,56011.0
2025-04-01 13:50:00,54.13,54.14,54.1,54.1,69338.0,53.483,53.4928,53.4533,53.4533,69338.0
2025-04-01 13:55:00,54.11,54.11,54.07,54.08,158971.0,53.4632,53.4632,53.4237,53.4336,158971.0
2025-04-01 14:00:00,54.08,54.08,54.0,54.03,86452.0,53.4336,53.4336,53.3545,53.3842,86452.0
2025-04-01 14:05:00,54.03,54.04,53.99,54.0,54121.0,53.3842,53.394,53.3446,53.3545,54121.0
2025-04-01 14:10:00,54.0,54.03,53.98,54.02,59970.0,53.3545,53.3842,53.3348,53.3743,59970.0
2025-04-01 14:15:00,54.02,54.03,53.98,54.0,46575.0,53.3743,53.3842,53.3348,53.3545,46575.0
2025-04-01 14:20:00,53.99,54.0,53.97,53.98,428635.0,53.3446,53.3545,53.3249,53.3348,428635.0
2025-04-01 14:25:00,53.98,54.01,53.97,53.98,101432.0,53.3348,53.3644,53.3249,53.3348,101432.0
2025-04-01 14:30:00,53.98,54.01,53.97,53.98,54558.0,53.3348,53.3644,53.3249,53.3348,54558.0
2025-04-01 14:35:00,53.98,53.99,53.95,53.97,28561.0,53.3348,53.3446,53.3051,53.3249,28561.0
2025-04-01 14:40:00,53.97,54.0,53.96,54.0,30750.0,53.3249,53.3545,53.315,53.3545,30750.0
2025-04-01 14:45:00,54.0,54.0,53.96,53.97,184955.0,53.3545,53.3545,53.315,53.3249,184955.0
2025-04-01 14:50:00,53.98,54.01,53.96,54.01,47036.0,53.3348,53.3644,53.315,53.3644,47036.0
2025-04-01 14:55:00,54.01,54.03,54.0,54.02,37656.0,53.3644,53.3842,53.3545,53.3743,37656.0
2025-04-01 15:00:00,54.02,54.07,54.01,54.04,103059.0,53.3743,53.4237,53.3644,53.394,103059.0
2025-04-01 15:05:00,54.03,54.07,54.03,54.05,76043.0,53.3842,53.4237,53.3842,53.4039,76043.0
2025-04-01 15:10:00,54.05,54.07,54.04,54.05,66325.0,53.4039,53.4237,53.394,53.4039,66325.0
2025-04-01 15:15:00,54.06,54.08,54.05,54.06,76482.0,53.4138,53.4336,53.4039,53.4138,76482.0
2025-04-01 15:20:00,54.07,54.1,54.06,54.1,55322.0,53.4237,53.4533,53.4138,53.4533,55322.0
2025-04-01 15:25:00,54.1,54.11,54.08,54.09,68325.0,53.4533,53.4632,53.4336,53.4434,68325.0
2025-04-01 15:30:00,54.09,54.13,54.08,54.13,120845.0,53.4434,53.483,53.4336,53.483,120845.0
2025-04-01 15:35:00,54.13,54.16,54.12,54.15,70362.0,53.483,53.5126,53.4731,53.5027,70362.0
2025-04-01 15:40:00,54.15,54.16,54.14,54.15,91852.0,53.5027,53.5126,53.4928,53.5027,91852.0
2025-04-01 15:45:00,54.16,54.18,54.15,54.16,48635.0,53.5126,53.5324,53.5027,53.5126,48635.0
2025-04-01 15:50:00,54.16,54.19,54.13,54.18,407467.0,53.5126,53.5422,53.483,53.5324,407467.0
2025-04-01 15:55:00,54.18,54.23,54.17,54.22,679596.0,53.5324,53.5818,53.5225,53.5719,679596.0
2025-04-02 09:30:00,54.17,54.2,54.06,54.16,107280.0,53.5225,53.5521,53.4138,53.5126,107280.0
2025-04-02 09:35:00,54.15,54.24,54.13,54.2,77789.0,53.5027,53.5917,53.483,53.5521,77789.0
2025-04-02 09:40:00,54.19,54.2,54.11,54.15,89894.0,53.5422,53.5521,53.4632,53.5027,89894.0
2025-04-02 09:45:00,54.16,54.17,54.12,54.13,37747.0,53.5126,53.5225,53.4731,53.483,37747.0
2025-04-02 09:50:00,54.16,54.2,54.11,54.12,67965.0,53.5126,53.5521,53.4632,53.4731,67965.0
2025-04-02 09:55:00,54.11,54.15,54.09,54.14,17433.0,53.4632,53.5027,53.4434,53.4928,17433.0
2025-04-02 10:00:00,54.12,54.2,54.11,54.18,37290.0,53.4731,53.5521,53.4632,53.5324,37290.0
2025-04-02 10:05:00,54.19,54.21,54.12,54.14,40410.0,53.5422,53.562,53.4731,53.4928,40410.0
2025-04-02 10:10:00,54.14,54.15,54.08,54.13,51459.0,53.4928,53.5027,53.4336,53.483,51459.0
2025-04-02 10:15:00,54.14,54.15,54.1,54.14,59493.0,53.4928,53.5027,53.4533,53.4928,59493.0
2025-04-02 10:20:00,54.14,54.15,54.11,54.15,22268.0,53.4928,53.5027,53.4632,53.5027,22268.0
2025-04-02 10:25:00,54.14,54.14,54.07,54.12,67836.0,53.4928,53.4928,53.4237,53.4731,67836.0
2025-04-02 10:30:00,54.12,54.15,54.12,54.13,27584.0,53.4731,53.5027,53.4731,53.483,27584.0
2025-04-02 10:35:00,54.12,54.14,54.09,54.14,23064.0,53.4731,53.4928,53.4434,53.4928,23064.0
2025-04-02 10:40:00,54.13,54.17,54.11,54.12,45608.0,53.483,53.5225,53.4632,53.4731,45608.0
2025-04-02 10:45:00,54.13,54.17,54.12,54.17,49241.0,53.483,53.5225,53.4731,53.5225,49241.0
2025-04-02 10:50:00,54.16,54.19,54.15,54.16,29902.0,53.5126,53.5422,53.5027,53.5126,29902.0
2025-04-02 10:55:00,54.15,54.21,54.15,54.2,60936.0,53.5027,53.562,53.5027,53.5521,60936.0
2025-04-02 11:00:00,54.2,54.22,54.16,54.21,33054.0,53.5521,53.5719,53.5126,53.562,33054.0
2025-04-02 11:05:00,54.21,54.23,54.19,54.22,39958.0,53.562,53.5818,53.5422,53.5719,39958.0
2025-04-02 11:10:00,54.22,54.22,54.14,54.15,31793.0,53.5719,53.5719,53.4928,53.5027,31793.0
2025-04-02 11:15:00,54.14,54.19,54.12,54.18,52592.0,53.4928,53.5422,53.4731,53.5324,52592.0
2025-04-02 11:20:00,54.19,54.25,54.18,54.25,41652.0,53.5422,53.6015,53.5324,53.6015,41652.0
2025-04-02 11:25:00,54.24,54.27,54.23,54.24,45477.0,53.5917,53.6213,53.5818,53.5917,45477.0
2025-04-02 11:30:00,54.25,54.26,54.23,54.24,20235.0,53.6015,53.6114,53.5818,53.5917,20235.0
2025-04-02 11:35:00,54.23,54.26,54.21,54.24,33552.0,53.5818,53.6114,53.562,53.5917,33552.0
2025-04-02 11:40:00,54.25,54.26,54.19,54.2,24025.0,53.6015,53.6114,53.5422,53.5521,24025.0
2025-04-02 11:45:00,54.21,54.21,54.16,54.18,53481.0,53.562,53.562,53.5126,53.5324,53481.0
2025-04-02 11:50:00,54.18,54.2,54.15,54.2,43955.0,53.5324,53.5521,53.5027,53.5521,43955.0
2025-04-02 11:55:00,54.2,54.22,54.19,54.21,103070.0,53.5521,53.5719,53.5422,53.562,103070.0
2025-04-02 12:00:00,54.21,54.24,54.2,54.23,22940.0,53.562,53.5917,53.5521,53.5818,22940.0
2025-04-02 12:05:00,54.23,54.26,54.22,54.26,33613.0,53.5818,53.6114,53.5719,53.6114,33613.0
2025-04-02 12:10:00,54.26,54.31,54.25,54.3,23804.0,53.6114,53.6608,53.6015,53.6509,23804.0
2025-04-02 12:15:00,54.3,54.31,54.27,54.28,19847.0,53.6509,53.6608,53.6213,53.6312,19847.0
2025-04-02 12:20:00,54.28,54.3,54.27,54.3,12638.0,53.6312,53.6509,53.6213,53.6509,12638.0
2025-04-02 12:25:00,54.28,54.33,54.28,54.32,26584.0,53.6312,53.6806,53.6312,53.6707,26584.0
2025-04-02 12:30:00,54.32,54.33,54.29,54.3,23342.0,53.6707,53.6806,53.6411,53.6509,23342.0
2025-04-02 12:35:00,54.3,54.31,54.27,54.29,41165.0,53.6509,53.6608,53.6213,53.6411,41165.0
2025-04-02 12:40:00,54.3,54.32,54.27,54.32,41274.0,53.6509,53.6707,53.6213,53.6707,41274.0
2025-04-02 12:45:00,54.31,54.34,54.29,54.34,14808.0,53.6608,53.6905,53.6411,53.6905,14808.0
2025-04-02 12:50:00,54.34,54.37,54.32,54.36,111050.0,53.6905,53.7201,53.6707,53.7102,111050.0
2025-04-02 12:55:00,54.35,54.37,54.33,54.36,31119.0,53.7003,53.7201,53.6806,53.7102,31119.0
2025-04-02 13:00:00,54.36,54.39,54.35,54.39,81945.0,53.7102,53.7399,53.7003,53.7399,81945.0
2025-04-02 13:05:00,54.38,54.39,54.37,54.38,24821.0,53.73,53.7399,53.7201,53.73,24821.0
2025-04-02 13:10:00,54.38,54.43,54.38,54.41,17406.0,53.73,53.7794,53.73,53.7596,17406.0
2025-04-02 13:15:00,54.4,54.4,54.35,54.36,72398.0,53.7497,53.7497,53.7003,53.7102,72398.0
2025-04-02 13:20:00,54.37,54.37,54.33,54.35,14970.0,53.7201,53.7201,53.6806,53.7003,14970.0
2025-04-02 13:25:00,54.36,54.36,54.32,54.33,13504.0,53.7102,53.7102,53.6707,53.6806,13504.0
2025-04-02 13:30:00,54.32,54.33,54.3,54.32,57093.0,53.6707,53.6806,53.6509,53.6707,57093.0
2025-04-02 13:35:00,54.32,54.32,54.27,54.3,28230.0,53.6707,53.6707,53.6213,53.6509,28230.0
2025-04-02 13:40:00,54.3,54.31,54.23,54.26,45181.0,53.6509,53.6608,53.5818,53.6114,45181.0
2025-04-02 13:45:00,54.26,54.26,54.2,54.23,37086.0,53.6114,53.6114,53.5521,53.5818,37086.0
2025-04-02 13:50:00,54.23,54.23,54.18,54.21,98424.0,53.5818,53.5818,53.5324,53.562,98424.0
2025-04-02 13:55:00,54.22,54.23,54.18,54.2,43668.0,53.5719,53.5818,53.5324,53.5521,43668.0
2025-04-02 14:00:00,54.19,54.22,54.16,54.17,186537.0,53.5422,53.5719,53.5126,53.5225,186537.0
2025-04-02 14:05:00,54.16,54.16,54.1,54.13,116353.0,53.5126,53.5126,53.4533,53.483,116353.0
2025-04-02 14:10:00,54.13,54.15,54.11,54.13,73057.0,53.483,53.5027,53.4632,53.483,73057.0
2025-04-02 14:15:00,54.14,54.15,54.1,54.12,49054.0,53.4928,53.5027,53.4533,53.4731,49054.0
2025-04-02 14:20:00,54.12,54.14,54.09,54.1,68128.0,53.4731,53.4928,53.4434,53.4533,68128.0
2025-04-02 14:25:00,54.1,54.12,54.06,54.08,22196.0,53.4533,53.4731,53.4138,53.4336,22196.0
2025-04-02 14:30:00,54.05,54.12,54.05,54.12,33599.0,53.4039,53.4731,53.4039,53.4731,33599.0
2025-04-02 14:35:00,54.11,54.18,54.1,54.18,65176.0,53.4632,53.5324,53.4533,53.5324,65176.0
2025-04-02 14:40:00,54.17,54.2,54.17,54.19,354261.0,53.5225,53.5521,53.5225,53.5422,354261.0
2025-04-02 14:45:00,54.2,54.21,54.17,54.2,211309.0,53.5521,53.562,53.5225,53.5521,211309.0
2025-04-02 14:50:00,54.2,54.21,54.16,54.2,277465.0,53.5521,53.562,53.5126,53.5521,277465.0
2025-04-02 14:55:00,54.2,54.2,54.13,54.14,252642.0,53.5521,53.5521,53.483,53.4928,252642.0
2025-04-02 15:00:00,54.14,54.19,54.13,54.19,111833.0,53.4928,53.5422,53.483,53.5422,111833.0
2025-04-02 15:05:00,54.19,54.19,54.16,54.18,68634.0,53.5422,53.5422,53.5126,53.5324,68634.0
2025-04-02 15:10:00,54.18,54.19,54.15,54.16,68590.0,53.5324,53.5422,53.5027,53.5126,68590.0
2025-04-02 15:15:00,54.16,54.17,54.14,54.16,71365.0,53.5126,53.5225,53.4928,53.5126,71365.0
2025-04-02 15:20:00,54.16,54.19,54.15,54.19,61372.0,53.5126,53.5422,53.5027,53.5422,61372.0
2025-04-02 15:25:00,54.19,54.22,54.15,54.21,185539.0,53.5422,53.5719,53.5027,53.562,185539.0
2025-04-02 15:30:00,54.21,54.26,54.18,54.26,76395.0,53.562,53.6114,53.5324,53.6114,76395.0
2025-04-02 15:35:00,54.26,54.27,54.24,54.25,79357.0,53.6114,53.6213,53.5917,53.6015,79357.0
2025-04-02 15:40:00,54.25,54.28,54.24,54.28,97461.0,53.6015,53.6312,53.5917,53.6312,97461.0
2025-04-02 15:45:00,54.28,54.32,54.27,54.3,149490.0,53.6312,53.6707,53.6213,53.6509,149490.0
2025-04-02 15:50:00,54.3,54.31,54.27,54.29,100943.0,53.6509,53.6608,53.6213,53.6411,100943.0
2025-04-02 15:55:00,54.3,54.31,54.26,54.27,151025.0,53.6509,53.6608,53.6114,53.6213,151025.0
2025-04-03 09:30:00,53.17,53.43,53.13,53.42,201014.0,52.5344,52.7913,52.4949,52.7815,201014.0
2025-04-03 09:35:00,53.43,53.47,53.37,53.45,108158.0,52.7913,52.8309,52.7321,52.8111,108158.0
2025-04-03 09:40:00,53.43,53.45,53.33,53.35,84165.0,52.7913,52.8111,52.6925,52.7123,84165.0
2025-04-03 09:45:00,53.35,53.42,53.33,53.4,127110.0,52.7123,52.7815,52.6925,52.7617,127110.0
2025-04-03 09:50:00,53.38,53.48,53.38,53.42,85533.0,52.7419,52.8407,52.7419,52.7815,85533.0
2025-04-03 09:55:00,53.41,53.46,53.38,53.43,90516.0,52.7716,52.821,52.7419,52.7913,90516.0
2025-04-03 10:00:00,53.41,53.47,53.35,53.37,118783.0,52.7716,52.8309,52.7123,52.7321,118783.0
2025-04-03 10:05:00,53.36,53.48,53.35,53.41,78403.0,52.7222,52.8407,52.7123,52.7716,78403.0
2025-04-03 10:10:00,53.41,53.43,53.34,53.4,52001.0,52.7716,52.7913,52.7024,52.7617,52001.0
2025-04-03 10:15:00,53.41,53.48,53.41,53.44,124283.0,52.7716,52.8407,52.7716,52.8012,124283.0
2025-04-03 10:20:00,53.44,53.47,53.42,53.47,78860.0,52.8012,52.8309,52.7815,52.8309,78860.0
2025-04-03 10:25:00,53.47,53.55,53.46,53.52,78499.0,52.8309,52.9099,52.821,52.8803,78499.0
2025-04-03 10:30:00,53.51,53.56,53.48,53.48,51792.0,52.8704,52.9198,52.8407,52.8407,51792.0
2025-04-03 10:35:00,53.48,53.49,53.46,53.47,46391.0,52.8407,52.8506,52.821,52.8309,46391.0
2025-04-03 10:40:00,53.46,53.52,53.44,53.46,106537.0,52.821,52.8803,52.8012,52.821,106537.0
2025-04-03 10:45:00,53.46,53.47,53.41,53.42,53038.0,52.821,52.8309,52.7716,52.7815,53038.0
2025-04-03 10:50:00,53.41,53.42,53.37,53.39,318169.0,52.7716,52.7815,52.7321,52.7518,318169.0
2025-04-03 10:55:00,53.39,53.41,53.35,53.35,87663.0,52.7518,52.7716,52.7123,52.7123,87663.0
2025-04-03 11:00:00,53.34,53.38,53.33,53.36,195782.0,52.7024,52.7419,52.6925,52.7222,195782.0
2025-04-03 11:05:00,53.36,53.36,53.27,53.3,40616.0,52.7222,52.7222,52.6332,52.6629,40616.0
2025-04-03 11:10:00,53.3,53.38,53.3,53.31,182562.0,52.6629,52.7419,52.6629,52.6728,182562.0
2025-04-03 11:15:00,53.31,53.38,53.31,53.37,76177.0,52.6728,52.7419,52.6728,52.7321,76177.0
2025-04-03 11:20:00,53.36,53.36,53.29,53.34,117408.0,52.7222,52.7222,52.653,52.7024,117408.0
2025-04-03 11:25:00,53.34,53.36,53.32,53.33,101249.0,52.7024,52.7222,52.6826,52.6925,101249.0
2025-04-03 11:30:00,53.34,53.42,53.34,53.41,77914.0,52.7024,52.7815,52.7024,52.7716,77914.0
2025-04-03 11:35:00,53.39,53.42,53.35,53.39,62307.0,52.7518,52.7815,52.7123,52.7518,62307.0
2025-04-03 11:40:00,53.39,53.43,53.37,53.41,71196.0,52.7518,52.7913,52.7321,52.7716,71196.0
2025-04-03 11:45:00,53.41,53.43,53.35,53.38,44319.0,52.7716,52.7913,52.7123,52.7419,44319.0
2025-04-03 11:50:00,53.38,53.4,53.32,53.39,69426.0,52.7419,52.7617,52.6826,52.7518,69426.0
2025-04-03 11:55:00,53.39,53.46,53.38,53.41,51149.0,52.7518,52.821,52.7419,52.7716,51149.0
2025-04-03 12:00:00,53.41,53.48,53.41,53.44,34925.0,52.7716,52.8407,52.7716,52.8012,34925.0
2025-04-03 12:05:00,53.45,53.48,53.43,53.44,103952.0,52.8111,52.8407,52.7913,52.8012,103952.0
2025-04-03 12:10:00,53.44,53.5,53.43,53.48,67340.0,52.8012,52.8605,52.7913,52.8407,67340.0
2025-04-03 12:15:00,53.49,53.53,53.48,53.53,60292.0,52.8506,52.8901,52.8407,52.8901,60292.0
2025-04-03 12:20:00,53.5,53.52,53.48,53.5,36497.0,52.8605,52.8803,52.8407,52.8605,36497.0
2025-04-03 12:25:00,53.5,53.51,53.45,53.5,30518.0,52.8605,52.8704,52.8111,52.8605,30518.0
2025-04-03 12:30:00,53.51,53.52,53.43,53.44,39961.0,52.8704,52.8803,52.7913,52.8012,39961.0
2025-04-03 12:35:00,53.43,53.44,53.4,53.43,19806.0,52.7913,52.8012,52.7617,52.7913,19806.0
2025-04-03 12:40:00,53.43,53.5,53.43,53.45,35486.0,52.7913,52.8605,52.7913,52.8111,35486.0
2025-04-03 12:45:00,53.45,53.48,53.43,53.48,61793.0,52.8111,52.8407,52.7913,52.8407,61793.0
2025-04-03 12:50:00,53.49,53.49,53.41,53.41,54639.0,52.8506,52.8506,52.7716,52.7716,54639.0
2025-04-03 12:55:00,53.4,53.42,53.39,53.41,27366.0,52.7617,52.7815,52.7518,52.7716,27366.0
2025-04-03 13:00:00,53.41,53.44,53.39,53.41,36287.0,52.7716,52.8012,52.7518,52.7716,36287.0
2025-04-03 13:05:00,53.4,53.44,53.38,53.39,57505.0,52.7617,52.8012,52.7419,52.7518,57505.0
2025-04-03 13:10:00,53.39,53.41,53.36,53.41,63358.0,52.7518,52.7716,52.7222,52.7716,63358.0
2025-04-03 13:15:00,53.41,53.42,53.38,53.39,30431.0,52.7716,52.7815,52.7419,52.7518,30431.0
2025-04-03 13:20:00,53.4,53.42,53.34,53.35,83240.0,52.7617,52.7815,52.7024,52.7123,83240.0
2025-04-03 13:25:00,53.36,53.37,53.34,53.34,88652.0,52.7222,52.7321,52.7024,52.7024,88652.0
2025-04-03 13:30:00,53.34,53.39,53.34,53.39,101930.0,52.7024,52.7518,52.7024,52.7518,101930.0
2025-04-03 13:35:00,53.39,53.44,53.38,53.42,72584.0,52.7518,52.8012,52.7419,52.7815,72584.0
2025-04-03 13:40:00,53.43,53.46,53.42,53.45,48483.0,52.7913,52.821,52.7815,52.8111,48483.0
2025-04-03 13:45:00,53.45,53.46,53.41,53.42,49028.0,52.8111,52.821,52.7716,52.7815,49028.0
2025-04-03 13:50:00,53.42,53.43,53.39,53.41,87882.0,52.7815,52.7913,52.7518,52.7716,87882.0
2025-04-03 13:55:00,53.41,53.42,53.37,53.38,51874.0,52.7716,52.7815,52.7321,52.7419,51874.0
2025-04-03 14:00:00,53.38,53.41,53.38,53.39,82701.0,52.7419,52.7716,52.7419,52.7518,82701.0
2025-04-03 14:05:00,53.38,53.39,53.34,53.35,57963.0,52.7419,52.7518,52.7024,52.7123,57963.0
2025-04-03 14:10:00,53.36,53.36,53.3,53.3,31534.0,52.7222,52.7222,52.6629,52.6629,31534.0
2025-04-03 14:15:00,53.3,53.32,53.28,53.3,40664.0,52.6629,52.6826,52.6431,52.6629,40664.0
2025-04-03 14:20:00,53.31,53.33,53.29,53.3,83864.0,52.6728,52.6925,52.653,52.6629,83864.0
2025-04-03 14:25:00,53.29,53.32,53.28,53.3,65153.0,52.653,52.6826,52.6431,52.6629,65153.0
2025-04-03 14:30:00,53.3,53.34,53.26,53.29,185560.0,52.6629,52.7024,52.6234,52.653,185560.0
2025-04-03 14:35:00,53.3,53.35,53.29,53.35,48183.0,52.6629,52.7123,52.653,52.7123,48183.0
2025-04-03 14:40:00,53.34,53.39,53.33,53.38,109346.0,52.7024,52.7518,52.6925,52.7419,109346.0
2025-04-03 14:45:00,53.38,53.41,53.35,53.38,96836.0,52.7419,52.7716,52.7123,52.7419,96836.0
2025-04-03 14:50:00,53.38,53.42,53.37,53.38,83061.0,52.7419,52.7815,52.7321,52.7419,83061.0
2025-04-03 14:55:00,53.38,53.39,53.35,53.38,78111.0,52.7419,52.7518,52.7123,52.7419,78111.0
2025-04-03 15:00:00,53.39,53.41,53.36,53.41,416605.0,52.7518,52.7716,52.7222,52.7716,416605.0
2025-04-03 15:05:00,53.41,53.43,53.39,53.4,110427.0,52.7716,52.7913,52.7518,52.7617,110427.0
2025-04-03 15:10:00,53.4,53.41,53.35,53.35,294154.0,52.7617,52.7716,52.7123,52.7123,294154.0
2025-04-03 15:15:00,53.35,53.35,53.25,53.28,151264.0,52.7123,52.7123,52.6135,52.6431,151264.0
2025-04-03 15:20:00,53.28,53.3,53.25,53.27,180214.0,52.6431,52.6629,52.6135,52.6332,180214.0
2025-04-03 15:25:00,53.28,53.28,53.23,53.23,161571.0,52.6431,52.6431,52.5937,52.5937,161571.0
2025-04-03 15:30:00,53.24,53.25,53.2,53.21,173296.0,52.6036,52.6135,52.5641,52.574,173296.0
2025-04-03 15:35:00,53.2,53.22,53.18,53.21,178285.0,52.5641,52.5838,52.5443,52.574,178285.0
2025-04-03 15:40:00,53.21,53.26,53.21,53.26,131958.0,52.574,52.6234,52.574,52.6234,131958.0
2025-04-03 15:45:00,53.26,53.26,53.19,53.2,596750.0,52.6234,52.6234,52.5542,52.5641,596750.0
2025-04-03 15:50:00,53.2,53.22,53.17,53.22,280312.0,52.5641,52.5838,52.5344,52.5838,280312.0
2025-04-03 15:55:00,53.21,53.22,53.14,53.17,846537.0,52.574,52.5838,52.5048,52.5344,846537.0
2025-04-04 09:30:00,51.32,51.36,51.1,51.13,320716.0,50.7066,50.7461,50.4892,50.5188,320716.0
2025-04-04 09:35:00,51.13,51.15,50.9,50.92,172727.0,50.5188,50.5386,50.2916,50.3113,172727.0
2025-04-04 09:40:00,50.93,50.94,50.76,50.85,70674.0,50.3212,50.3311,50.1532,50.2422,70674.0
2025-04-04 09:45:00,50.86,50.97,50.82,50.87,276818.0,50.2521,50.3607,50.2125,50.2619,276818.0
2025-04-04 09:50:00,50.89,50.97,50.85,50.85,147945.0,50.2817,50.3607,50.2422,50.2422,147945.0
2025-04-04 09:55:00,50.86,50.96,50.8,50.95,179344.0,50.2521,50.3509,50.1928,50.341,179344.0
2025-04-04 10:00:00,50.96,50.96,50.8,50.86,429502.0,50.3509,50.3509,50.1928,50.2521,429502.0
2025-04-04 10:05:00,50.86,50.9,50.67,50.68,195626.0,50.2521,50.2916,50.0643,50.0742,195626.0
2025-04-04 10:10:00,50.68,50.68,50.54,50.58,244909.0,50.0742,50.0742,49.9359,49.9754,244909.0
2025-04-04 10:15:00,50.59,50.64,50.51,50.61,251654.0,49.9853,50.0347,49.9062,50.005,251654.0
2025-04-04 10:20:00,50.6,50.66,50.5,50.52,210497.0,49.9952,50.0544,49.8964,49.9161,210497.0
2025-04-04 10:25:00,50.52,50.53,50.39,50.41,186379.0,49.9161,49.926,49.7877,49.8074,186379.0
2025-04-04 10:30:00,50.4,50.48,50.27,50.27,195317.0,49.7976,49.8766,49.6691,49.6691,195317.0
2025-04-04 10:35:00,50.27,50.3,50.21,50.28,200141.0,49.6691,49.6987,49.6098,49.679,200141.0
2025-04-04 10:40:00,50.28,50.3,50.08,50.09,758162.0,49.679,49.6987,49.4814,49.4913,758162.0
2025-04-04 10:45:00,50.09,50.1,49.84,49.84,319361.0,49.4913,49.5011,49.2442,49.2442,319361.0
2025-04-04 10:50:00,49.84,50.05,49.74,49.98,365484.0,49.2442,49.4517,49.1454,49.3826,365484.0
2025-04-04 10:55:00,49.98,50.26,49.96,50.21,379771.0,49.3826,49.6592,49.3628,49.6098,379771.0
2025-04-04 11:00:00,50.2,50.64,50.17,50.63,751967.0,49.5999,50.0347,49.5703,50.0248,751967.0
2025-04-04 11:05:00,50.63,50.66,50.39,50.47,445529.0,50.0248,50.0544,49.7877,49.8667,445529.0
2025-04-04 11:10:00,50.48,50.75,50.46,50.71,252678.0,49.8766,50.1434,49.8568,50.1038,252678.0
2025-04-04 11:15:00,50.71,50.83,50.66,50.66,548206.0,50.1038,50.2224,50.0544,50.0544,548206.0
2025-04-04 11:20:00,50.66,50.8,50.65,50.79,224908.0,50.0544,50.1928,50.0446,50.1829,224908.0
2025-04-04 11:25:00,50.79,50.79,50.48,50.5,143030.0,50.1829,50.1829,49.8766,49.8964,143030.0
2025-04-04 11:30:00,50.5,50.57,50.44,50.47,277534.0,49.8964,49.9655,49.8371,49.8667,277534.0
2025-04-04 11:35:00,50.47,50.5,50.31,50.4,136369.0,49.8667,49.8964,49.7086,49.7976,136369.0
2025-04-04 11:40:00,50.41,50.53,50.37,50.47,294636.0,49.8074,49.926,49.7679,49.8667,294636.0
2025-04-04 11:45:00,50.47,50.61,50.42,50.59,174984.0,49.8667,50.005,49.8173,49.9853,174984.0
2025-04-04 11:50:00,50.58,50.64,50.49,50.52,242787.0,49.9754,50.0347,49.8865,49.9161,242787.0
2025-04-04 11:55:00,50.54,50.57,50.42,50.44,406258.0,49.9359,49.9655,49.8173,49.8371,406258.0
2025-04-04 12:00:00,50.44,50.52,50.44,50.45,563128.0,49.8371,49.9161,49.8371,49.847,563128.0
2025-04-04 12:05:00,50.45,50.57,50.44,50.48,186086.0,49.847,49.9655,49.8371,49.8766,186086.0
2025-04-04 12:10:00,50.47,50.58,50.44,50.52,615114.0,49.8667,49.9754,49.8371,49.9161,615114.0
2025-04-04 12:15:00,50.53,50.56,50.32,50.34,380884.0,49.926,49.9556,49.7185,49.7383,380884.0
2025-04-04 12:20:00,50.33,50.35,50.22,50.26,268303.0,49.7284,49.7481,49.6197,49.6592,268303.0
2025-04-04 12:25:00,50.27,50.31,50.25,50.28,202361.0,49.6691,49.7086,49.6493,49.679,202361.0
2025-04-04 12:30:00,50.26,50.32,50.24,50.26,350419.0,49.6592,49.7185,49.6395,49.6592,350419.0
2025-04-04 12:35:00,50.25,50.42,50.24,50.38,347543.0,49.6493,49.8173,49.6395,49.7778,347543.0
2025-04-04 12:40:00,50.38,50.43,50.29,50.29,387295.0,49.7778,49.8272,49.6889,49.6889,387295.0
2025-04-04 12:45:00,50.29,50.32,50.23,50.26,823063.0,49.6889,49.7185,49.6296,49.6592,823063.0
2025-04-04 12:50:00,50.26,50.3,50.23,50.28,361149.0,49.6592,49.6987,49.6296,49.679,361149.0
2025-04-04 12:55:00,50.27,50.34,50.27,50.3,361823.0,49.6691,49.7383,49.6691,49.6987,361823.0
2025-04-04 13:00:00,50.3,50.38,50.29,50.32,307036.0,49.6987,49.7778,49.6889,49.7185,307036.0
2025-04-04 13:05:00,50.32,50.34,50.23,50.25,361333.0,49.7185,49.7383,49.6296,49.6493,361333.0
2025-04-04 13:10:00,50.26,50.26,50.16,50.18,266276.0,49.6592,49.6592,49.5604,49.5802,266276.0
2025-04-04 13:15:00,50.19,50.2,50.06,50.11,237075.0,49.5901,49.5999,49.4616,49.511,237075.0
2025-04-04 13:20:00,50.11,50.19,50.09,50.16,252626.0,49.511,49.5901,49.4913,49.5604,252626.0
2025-04-04 13:25:00,50.19,50.24,50.17,50.18,292435.0,49.5901,49.6395,49.5703,49.5802,292435.0
2025-04-04 13:30:00,50.17,50.22,50.12,50.21,470293.0,49.5703,49.6197,49.5209,49.6098,470293.0
2025-04-04 13:35:00,50.21,50.36,50.19,50.34,280519.0,49.6098,49.758,49.5901,49.7383,280519.0
2025-04-04 13:40:00,50.34,50.43,50.33,50.34,375429.0,49.7383,49.8272,49.7284,49.7383,375429.0
2025-04-04 13:45:00,50.36,50.48,50.33,50.46,304650.0,49.758,49.8766,49.7284,49.8568,304650.0
2025-04-04 13:50:00,50.46,50.47,50.37,50.4,259216.0,49.8568,49.8667,49.7679,49.7976,259216.0
2025-04-04 13:55:00,50.41,50.46,50.35,50.45,271856.0,49.8074,49.8568,49.7481,49.847,271856.0
2025-04-04 14:00:00,50.46,50.52,50.45,50.48,243227.0,49.8568,49.9161,49.847,49.8766,243227.0
2025-04-04 14:05:00,50.47,50.51,50.37,50.4,166451.0,49.8667,49.9062,49.7679,49.7976,166451.0
2025-04-04 14:10:00,50.41,50.41,50.32,50.33,249024.0,49.8074,49.8074,49.7185,49.7284,249024.0
2025-04-04 14:15:00,50.33,50.33,50.24,50.26,212514.0,49.7284,49.7284,49.6395,49.6592,212514.0
2025-04-04 14:20:00,50.26,50.28,50.2,50.22,281178.0,49.6592,49.679,49.5999,49.6197,281178.0
2025-04-04 14:25:00,50.23,50.23,50.16,50.17,147477.0,49.6296,49.6296,49.5604,49.5703,147477.0
2025-04-04 14:30:00,50.17,50.22,50.14,50.2,279349.0,49.5703,49.6197,49.5407,49.5999,279349.0
2025-04-04 14:35:00,50.2,50.24,50.13,50.14,200947.0,49.5999,49.6395,49.5308,49.5407,200947.0
2025-04-04 14:40:00,50.14,50.15,50.06,50.07,145495.0,49.5407,49.5505,49.4616,49.4715,145495.0
2025-04-04 14:45:00,50.07,50.16,50.04,50.13,165792.0,49.4715,49.5604,49.4419,49.5308,165792.0
2025-04-04 14:50:00,50.14,50.21,50.09,50.19,924363.0,49.5407,49.6098,49.4913,49.5901,924363.0
2025-04-04 14:55:00,50.18,50.19,50.12,50.15,178064.0,49.5802,49.5901,49.5209,49.5505,178064.0
2025-04-04 15:00:00,50.15,50.18,50.09,50.11,129427.0,49.5505,49.5802,49.4913,49.511,129427.0
2025-04-04 15:05:00,50.12,50.14,50.07,50.12,86692.0,49.5209,49.5407,49.4715,49.5209,86692.0
2025-04-04 15:10:00,50.11,50.26,50.1,50.25,244237.0,49.511,49.6592,49.5011,49.6493,244237.0
2025-04-04 15:15:00,50.24,50.25,50.12,50.14,117299.0,49.6395,49.6493,49.5209,49.5407,117299.0
2025-04-04 15:20:00,50.13,50.26,50.13,50.26,81990.0,49.5308,49.6592,49.5308,49.6592,81990.0
2025-04-04 15:25:00,50.27,50.32,50.24,50.28,94830.0,49.6691,49.7185,49.6395,49.679,94830.0
2025-04-04 15:30:00,50.27,50.48,50.26,50.47,133348.0,49.6691,49.8766,49.6592,49.8667,133348.0
2025-04-04 15:35:00,50.47,50.48,50.36,50.4,193027.0,49.8667,49.8766,49.758,49.7976,193027.0
2025-04-04 15:40:00,50.39,50.42,50.35,50.42,141236.0,49.7877,49.8173,49.7481,49.8173,141236.0
2025-04-04 15:45:00,50.42,50.47,50.36,50.39,160031.0,49.8173,49.8667,49.758,49.7877,160031.0
2025-04-04 15:50:00,50.38,50.38,50.26,50.28,207504.0,49.7778,49.7778,49.6592,49.679,207504.0
2025-04-04 15:55:00,50.28,50.28,50.22,50.25,123603.0,49.679,49.679,49.6197,49.6493,123603.0
2025-04-07 09:30:00,48.06,48.42,47.99,48.31,339998.0,47.4855,47.8412,47.4164,47.7325,339998.0
2025-04-07 09:35:00,48.33,48.33,48.0,48.11,379312.0,47.7523,47.7523,47.4262,47.5349,379312.0
2025-04-07 09:40:00,48.11,48.14,47.89,48.01,752038.0,47.5349,47.5646,47.3176,47.4361,752038.0
2025-04-07 09:45:00,48.01,48.28,47.96,48.26,205169.0,47.4361,47.7029,47.3867,47.6831,205169.0
2025-04-07 09:50:00,48.25,48.49,48.24,48.48,213459.0,47.6733,47.9104,47.6634,47.9005,213459.0
2025-04-07 09:55:00,48.48,48.77,48.43,48.74,180147.0,47.9005,48.187,47.8511,48.1574,180147.0
2025-04-07 10:00:00,48.73,48.84,48.66,48.79,249524.0,48.1475,48.2562,48.0784,48.2068,249524.0
2025-04-07 10:05:00,48.77,48.87,48.64,48.66,215962.0,48.187,48.2858,48.0586,48.0784,215962.0
2025-04-07 10:10:00,48.66,49.78,48.66,49.66,732650.0,48.0784,49.185,48.0784,49.0664,732650.0
2025-04-07 10:15:00,49.66,50.16,49.63,49.7,794743.0,49.0664,49.5604,49.0368,49.1059,794743.0
2025-04-07 10:20:00,49.69,49.7,48.98,49.03,852956.0,49.096,49.1059,48.3945,48.4439,852956.0
2025-04-07 10:25:00,49.02,49.2,48.73,48.75,327900.0,48.434,48.6119,48.1475,48.1673,327900.0
2025-04-07 10:30:00,48.81,49.17,48.68,48.84,441900.0,48.2266,48.5823,48.0981,48.2562,441900.0
2025-04-07 10:35:00,48.85,48.89,48.44,48.45,305789.0,48.2661,48.3056,47.861,47.8709,305789.0
2025-04-07 10:40:00,48.42,48.79,48.42,48.76,378615.0,47.8412,48.2068,47.8412,48.1772,378615.0
2025-04-07 10:45:00,48.75,48.9,48.65,48.84,612468.0,48.1673,48.3155,48.0685,48.2562,612468.0
2025-04-07 10:50:00,48.86,49.3,48.81,49.27,335790.0,48.276,48.7107,48.2266,48.6811,335790.0
2025-04-07 10:55:00,49.28,49.28,49.08,49.14,349908.0,48.6909,48.6909,48.4933,48.5526,349908.0
2025-04-07 11:00:00,49.14,49.38,49.09,49.3,180662.0,48.5526,48.7897,48.5032,48.7107,180662.0
2025-04-07 11:05:00,49.28,49.28,48.95,48.98,204382.0,48.6909,48.6909,48.3649,48.3945,204382.0
2025-04-07 11:10:00,48.96,49.14,48.48,48.55,698883.0,48.3748,48.5526,47.9005,47.9697,698883.0
2025-04-07 11:15:00,48.54,48.78,48.32,48.68,536491.0,47.9598,48.1969,47.7424,48.0981,536491.0
2025-04-07 11:20:00,48.64,48.77,48.36,48.38,794258.0,48.0586,48.187,47.7819,47.8017,794258.0
2025-04-07 11:25:00,48.39,48.47,48.18,48.22,250755.0,47.8116,47.8906,47.6041,47.6436,250755.0
2025-04-07 11:30:00,48.24,48.38,48.24,48.33,386504.0,47.6634,47.8017,47.6634,47.7523,386504.0
2025-04-07 11:35:00,48.32,48.51,48.32,48.36,743883.0,47.7424,47.9301,47.7424,47.7819,743883.0
2025-04-07 11:40:00,48.35,48.73,48.35,48.71,251482.0,47.7721,48.1475,47.7721,48.1278,251482.0
2025-04-07 11:45:00,48.7,48.72,48.46,48.54,279632.0,48.1179,48.1376,47.8807,47.9598,279632.0
2025-04-07 11:50:00,48.54,48.64,48.36,48.38,368971.0,47.9598,48.0586,47.7819,47.8017,368971.0
2025-04-07 11:55:00,48.38,48.45,48.31,48.31,140344.0,47.8017,47.8709,47.7325,47.7325,140344.0
2025-04-07 12:00:00,48.29,48.33,48.2,48.23,317766.0,47.7128,47.7523,47.6238,47.6535,317766.0
2025-04-07 12:05:00,48.22,48.23,48.07,48.1,224694.0,47.6436,47.6535,47.4954,47.525,224694.0
2025-04-07 12:10:00,48.1,48.16,48.01,48.07,209018.0,47.525,47.5843,47.4361,47.4954,209018.0
2025-04-07 12:15:00,48.06,48.13,47.98,48.05,214101.0,47.4855,47.5547,47.4065,47.4756,214101.0
2025-04-07 12:20:00,48.07,48.12,47.98,48.08,208384.0,47.4954,47.5448,47.4065,47.5053,208384.0
2025-04-07 12:25:00,48.07,48.25,48.06,48.22,447832.0,47.4954,47.6733,47.4855,47.6436,447832.0
2025-04-07 12:30:00,48.21,48.36,48.17,48.34,312817.0,47.6337,47.7819,47.5942,47.7622,312817.0
2025-04-07 12:35:00,48.34,48.35,48.2,48.21,437515.0,47.7622,47.7721,47.6238,47.6337,437515.0
2025-04-07 12:40:00,48.22,48.26,48.02,48.08,405066.0,47.6436,47.6831,47.446,47.5053,405066.0
2025-04-07 12:45:00,48.06,48.06,47.94,48.02,206716.0,47.4855,47.4855,47.367,47.446,206716.0
2025-04-07 12:50:00,48.02,48.09,47.95,48.03,336670.0,47.446,47.5152,47.3768,47.4559,336670.0
2025-04-07 12:55:00,48.03,48.03,47.85,47.91,644358.0,47.4559,47.4559,47.278,47.3373,644358.0
2025-04-07 13:00:00,47.91,48.44,47.9,48.02,784198.0,47.3373,47.861,47.3274,47.446,784198.0
2025-04-07 13:05:00,48.02,48.15,48.0,48.12,154490.0,47.446,47.5744,47.4262,47.5448,154490.0
2025-04-07 13:10:00,48.13,48.35,48.06,48.34,452993.0,47.5547,47.7721,47.4855,47.7622,452993.0
2025-04-07 13:15:00,48.34,48.47,48.29,48.4,222077.0,47.7622,47.8906,47.7128,47.8215,222077.0
2025-04-07 13:20:00,48.41,48.44,48.31,48.39,350327.0,47.8313,47.861,47.7325,47.8116,350327.0
2025-04-07 13:25:00,48.39,48.49,48.28,48.48,233910.0,47.8116,47.9104,47.7029,47.9005,233910.0
2025-04-07 13:30:00,48.48,48.49,48.31,48.45,344707.0,47.9005,47.9104,47.7325,47.8709,344707.0
2025-04-07 13:35:00,48.45,48.57,48.41,48.55,244277.0,47.8709,47.9894,47.8313,47.9697,244277.0
2025-04-07 13:40:00,48.55,48.61,48.43,48.56,387392.0,47.9697,48.0289,47.8511,47.9795,387392.0
2025-04-07 13:45:00,48.56,48.66,48.3,48.59,583246.0,47.9795,48.0784,47.7227,48.0092,583246.0
2025-04-07 13:50:00,48.57,48.69,48.56,48.64,382596.0,47.9894,48.108,47.9795,48.0586,382596.0
2025-04-07 13:55:00,48.63,48.74,48.58,48.72,350093.0,48.0487,48.1574,47.9993,48.1376,350093.0
2025-04-07 14:00:00,48.72,48.78,48.65,48.7,381385.0,48.1376,48.1969,48.0685,48.1179,381385.0
2025-04-07 14:05:00,48.7,48.7,48.55,48.62,365618.0,48.1179,48.1179,47.9697,48.0388,365618.0
2025-04-07 14:10:00,48.61,48.69,48.49,48.55,447589.0,48.0289,48.108,47.9104,47.9697,447589.0
2025-04-07 14:15:00,48.53,48.74,48.51,48.68,376326.0,47.9499,48.1574,47.9301,48.0981,376326.0
2025-04-07 14:20:00,48.69,48.74,48.56,48.64,257575.0,48.108,48.1574,47.9795,48.0586,257575.0
2025-04-07 14:25:00,48.64,48.64,48.37,48.41,390600.0,48.0586,48.0586,47.7918,47.8313,390600.0
2025-04-07 14:30:00,48.41,48.49,48.38,48.49,280487.0,47.8313,47.9104,47.8017,47.9104,280487.0
2025-04-07 14:35:00,48.48,48.64,48.46,48.63,369490.0,47.9005,48.0586,47.8807,48.0487,369490.0
2025-04-07 14:40:00,48.64,48.7,48.54,48.55,519509.0,48.0586,48.1179,47.9598,47.9697,519509.0
2025-04-07 14:45:00,48.55,48.64,48.48,48.55,428147.0,47.9697,48.0586,47.9005,47.9697,428147.0
2025-04-07 14:50:00,48.54,48.58,48.37,48.38,318918.0,47.9598,47.9993,47.7918,47.8017,318918.0
2025-04-07 14:55:00,48.37,48.4,48.29,48.32,254621.0,47.7918,47.8215,47.7128,47.7424,254621.0
2025-04-07 15:00:00,48.33,48.48,48.32,48.39,342263.0,47.7523,47.9005,47.7424,47.8116,342263.0
2025-04-07 15:05:00,48.39,48.42,48.28,48.3,199203.0,47.8116,47.8412,47.7029,47.7227,199203.0
2025-04-07 15:10:00,48.3,48.32,48.23,48.3,335817.0,47.7227,47.7424,47.6535,47.7227,335817.0
2025-04-07 15:15:00,48.3,48.43,48.21,48.4,354687.0,47.7227,47.8511,47.6337,47.8215,354687.0
2025-04-07 15:20:00,48.39,48.44,48.32,48.37,2301447.0,47.8116,47.861,47.7424,47.7918,2301447.0
2025-04-07 15:25:00,48.37,48.4,48.29,48.3,349524.0,47.7918,47.8215,47.7128,47.7227,349524.0
2025-04-07 15:30:00,48.3,48.54,48.29,48.49,396391.0,47.7227,47.9598,47.7128,47.9104,396391.0
2025-04-07 15:35:00,48.48,48.6,48.44,48.52,474227.0,47.9005,48.0191,47.861,47.94,474227.0
2025-04-07 15:40:00,48.52,48.53,48.35,48.38,295735.0,47.94,47.9499,47.7721,47.8017,295735.0
2025-04-07 15:45:00,48.37,48.43,48.33,48.43,299235.0,47.7918,47.8511,47.7523,47.8511,299235.0
2025-04-07 15:50:00,48.42,48.52,48.35,48.51,464988.0,47.8412,47.94,47.7721,47.9301,464988.0
2025-04-07 15:55:00,48.52,48.61,48.43,48.46,1699146.0,47.94,48.0289,47.8511,47.8807,1699146.0
2025-04-08 09:30:00,49.69,49.92,49.46,49.47,330951.0,49.096,49.3233,48.8688,48.8787,330951.0
2025-04-08 09:35:00,49.46,49.5,49.32,49.41,156373.0,48.8688,48.9083,48.7305,48.8194,156373.0
2025-04-08 09:40:00,49.42,49.49,49.31,49.43,219367.0,48.8293,48.8984,48.7206,48.8391,219367.0
2025-04-08 09:45:00,49.43,49.49,49.31,49.34,154643.0,48.8391,48.8984,48.7206,48.7502,154643.0
2025-04-08 09:50:00,49.34,49.54,49.3,49.51,232242.0,48.7502,48.9478,48.7107,48.9182,232242.0
2025-04-08 09:55:00,49.49,49.6,49.48,49.55,111555.0,48.8984,49.0071,48.8885,48.9577,111555.0
2025-04-08 10:00:00,49.55,49.62,49.51,49.54,227058.0,48.9577,49.0269,48.9182,48.9478,227058.0
2025-04-08 10:05:00,49.55,49.62,49.51,49.59,135409.0,48.9577,49.0269,48.9182,48.9972,135409.0
2025-04-08 10:10:00,49.6,49.61,49.45,49.51,113748.0,49.0071,49.017,48.8589,48.9182,113748.0
2025-04-08 10:15:00,49.5,49.56,49.47,49.53,152787.0,48.9083,48.9676,48.8787,48.938,152787.0
2025-04-08 10:20:00,49.53,49.56,49.4,49.41,109948.0,48.938,48.9676,48.8095,48.8194,109948.0
2025-04-08 10:25:00,49.41,49.51,49.39,49.46,241795.0,48.8194,48.9182,48.7996,48.8688,241795.0
2025-04-08 10:30:00,49.45,49.49,49.4,49.48,208577.0,48.8589,48.8984,48.8095,48.8885,208577.0
2025-04-08 10:35:00,49.48,49.52,49.42,49.51,97257.0,48.8885,48.9281,48.8293,48.9182,97257.0
2025-04-08 10:40:00,49.5,49.5,49.35,49.35,350396.0,48.9083,48.9083,48.7601,48.7601,350396.0
2025-04-08 10:45:00,49.36,49.4,49.29,49.3,189068.0,48.77,48.8095,48.7008,48.7107,189068.0
2025-04-08 10:50:00,49.3,49.32,49.24,49.24,172114.0,48.7107,48.7305,48.6514,48.6514,172114.0
2025-04-08 10:55:00,49.26,49.27,49.16,49.16,137928.0,48.6712,48.6811,48.5724,48.5724,137928.0
2025-04-08 11:00:00,49.16,49.26,49.16,49.24,189097.0,48.5724,48.6712,48.5724,48.6514,189097.0
2025-04-08 11:05:00,49.24,49.25,49.14,49.18,157215.0,48.6514,48.6613,48.5526,48.5921,157215.0
2025-04-08 11:10:00,49.18,49.18,49.03,49.06,338605.0,48.5921,48.5921,48.4439,48.4736,338605.0
2025-04-08 11:15:00,49.06,49.1,49.01,49.1,95750.0,48.4736,48.5131,48.4242,48.5131,95750.0
2025-04-08 11:20:00,49.1,49.18,49.04,49.07,208942.0,48.5131,48.5921,48.4538,48.4834,208942.0
2025-04-08 11:25:00,49.08,49.12,49.04,49.06,298141.0,48.4933,48.5329,48.4538,48.4736,298141.0
2025-04-08 11:30:00,49.05,49.11,49.03,49.08,226240.0,48.4637,48.523,48.4439,48.4933,226240.0
2025-04-08 11:35:00,49.07,49.2,49.07,49.18,259557.0,48.4834,48.6119,48.4834,48.5921,259557.0
2025-04-08 11:40:00,49.18,49.2,49.11,49.12,75494.0,48.5921,48.6119,48.523,48.5329,75494.0
2025-04-08 11:45:00,49.13,49.17,49.01,49.01,65377.0,48.5427,48.5823,48.4242,48.4242,65377.0
2025-04-08 11:50:00,49.02,49.03,48.91,49.0,85326.0,48.434,48.4439,48.3254,48.4143,85326.0
2025-04-08 11:55:00,49.0,49.06,48.98,49.04,124391.0,48.4143,48.4736,48.3945,48.4538,124391.0
2025-04-08 12:00:00,49.03,49.04,48.96,49.01,138721.0,48.4439,48.4538,48.3748,48.4242,138721.0
2025-04-08 12:05:00,49.02,49.04,48.93,48.96,130795.0,48.434,48.4538,48.3451,48.3748,130795.0
2025-04-08 12:10:00,48.96,49.02,48.92,48.93,119379.0,48.3748,48.434,48.3352,48.3451,119379.0
2025-04-08 12:15:00,48.93,48.94,48.83,48.86,179702.0,48.3451,48.355,48.2463,48.276,179702.0
2025-04-08 12:20:00,48.86,48.87,48.78,48.8,111835.0,48.276,48.2858,48.1969,48.2167,111835.0
2025-04-08 12:25:00,48.81,48.89,48.79,48.89,165837.0,48.2266,48.3056,48.2068,48.3056,165837.0
2025-04-08 12:30:00,48.89,48.92,48.71,48.75,568108.0,48.3056,48.3352,48.1278,48.1673,568108.0
2025-04-08 12:35:00,48.72,48.77,48.55,48.57,200795.0,48.1376,48.187,47.9697,47.9894,200795.0
2025-04-08 12:40:00,48.56,48.59,48.44,48.52,192495.0,47.9795,48.0092,47.861,47.94,192495.0
2025-04-08 12:45:00,48.52,48.69,48.48,48.61,509619.0,47.94,48.108,47.9005,48.0289,509619.0
2025-04-08 12:50:00,48.64,48.65,48.55,48.56,192254.0,48.0586,48.0685,47.9697,47.9795,192254.0
2025-04-08 12:55:00,48.56,48.63,48.36,48.37,158285.0,47.9795,48.0487,47.7819,47.7918,158285.0
2025-04-08 13:00:00,48.38,48.41,48.32,48.39,116012.0,47.8017,47.8313,47.7424,47.8116,116012.0
2025-04-08 13:05:00,48.38,48.42,48.23,48.24,175660.0,47.8017,47.8412,47.6535,47.6634,175660.0
2025-04-08 13:10:00,48.23,48.27,48.15,48.24,114407.0,47.6535,47.693,47.5744,47.6634,114407.0
2025-04-08 13:15:00,48.24,48.34,48.22,48.26,256771.0,47.6634,47.7622,47.6436,47.6831,256771.0
2025-04-08 13:20:00,48.26,48.28,48.15,48.2,435188.0,47.6831,47.7029,47.5744,47.6238,435188.0
2025-04-08 13:25:00,48.2,48.23,48.06,48.07,211977.0,47.6238,47.6535,47.4855,47.4954,211977.0
2025-04-08 13:30:00,48.06,48.12,47.99,47.99,226917.0,47.4855,47.5448,47.4164,47.4164,226917.0
2025-04-08 13:35:00,48.0,48.24,47.98,48.18,673997.0,47.4262,47.6634,47.4065,47.6041,673997.0
2025-04-08 13:40:00,48.18,48.43,48.17,48.36,117102.0,47.6041,47.8511,47.5942,47.7819,117102.0
2025-04-08 13:45:00,48.36,48.36,48.16,48.2,128770.0,47.7819,47.7819,47.5843,47.6238,128770.0
2025-04-08 13:50:00,48.19,48.26,48.14,48.18,91155.0,47.614,47.6831,47.5646,47.6041,91155.0
2025-04-08 13:55:00,48.17,48.24,48.16,48.23,155496.0,47.5942,47.6634,47.5843,47.6535,155496.0
2025-04-08 14:00:00,48.22,48.23,48.15,48.16,178967.0,47.6436,47.6535,47.5744,47.5843,178967.0
2025-04-08 14:05:00,48.17,48.17,48.07,48.1,105285.0,47.5942,47.5942,47.4954,47.525,105285.0
2025-04-08 14:10:00,48.09,48.13,48.04,48.06,128683.0,47.5152,47.5547,47.4658,47.4855,128683.0
2025-04-08 14:15:00,48.06,48.22,48.06,48.2,143582.0,47.4855,47.6436,47.4855,47.6238,143582.0
2025-04-08 14:20:00,48.19,48.21,48.14,48.18,145866.0,47.614,47.6337,47.5646,47.6041,145866.0
2025-04-08 14:25:00,48.18,48.18,48.02,48.03,105369.0,47.6041,47.6041,47.446,47.4559,105369.0
2025-04-08 14:30:00,48.04,48.43,48.04,48.15,698258.0,47.4658,47.8511,47.4658,47.5744,698258.0
2025-04-08 14:35:00,48.14,48.16,48.01,48.06,314864.0,47.5646,47.5843,47.4361,47.4855,314864.0
2025-04-08 14:40:00,48.07,48.07,47.97,47.97,101692.0,47.4954,47.4954,47.3966,47.3966,101692.0
2025-04-08 14:45:00,47.98,48.08,47.98,48.04,197830.0,47.4065,47.5053,47.4065,47.4658,197830.0
2025-04-08 14:50:00,48.05,48.08,48.0,48.01,179158.0,47.4756,47.5053,47.4262,47.4361,179158.0
2025-04-08 14:55:00,48.0,48.01,47.92,47.93,250443.0,47.4262,47.4361,47.3472,47.3571,250443.0
2025-04-08 15:00:00,47.93,47.95,47.82,47.84,99241.0,47.3571,47.3768,47.2484,47.2682,99241.0
2025-04-08 15:05:00,47.83,47.85,47.68,47.68,737075.0,47.2583,47.278,47.1101,47.1101,737075.0
2025-04-08 15:10:00,47.67,47.71,47.56,47.56,229037.0,47.1002,47.1397,46.9915,46.9915,229037.0
2025-04-08 15:15:00,47.56,47.58,47.45,47.48,310150.0,46.9915,47.0113,46.8828,46.9125,310150.0
2025-04-08 15:20:00,47.48,47.64,47.48,47.62,265666.0,46.9125,47.0705,46.9125,47.0508,265666.0
2025-04-08 15:25:00,47.63,47.75,47.63,47.7,304605.0,47.0607,47.1792,47.0607,47.1298,304605.0
2025-04-08 15:30:00,47.7,47.7,47.54,47.55,242343.0,47.1298,47.1298,46.9717,46.9816,242343.0
2025-04-08 15:35:00,47.53,47.54,47.33,47.34,238030.0,46.9619,46.9717,46.7642,46.7741,238030.0
2025-04-08 15:40:00,47.35,47.46,47.32,47.33,328646.0,46.784,46.8927,46.7544,46.7642,328646.0
2025-04-08 15:45:00,47.33,47.37,47.29,47.3,198524.0,46.7642,46.8038,46.7247,46.7346,198524.0
2025-04-08 15:50:00,47.3,47.7,47.3,47.7,385502.0,46.7346,47.1298,46.7346,47.1298,385502.0
2025-04-08 15:55:00,47.7,47.76,47.62,47.75,1695605.0,47.1298,47.1891,47.0508,47.1792,1695605.0
2025-04-09 09:30:00,47.88,48.08,47.87,47.96,405723.0,47.3077,47.5053,47.2978,47.3867,405723.0
2025-04-09 09:35:00,47.96,48.27,47.9,48.27,317715.0,47.3867,47.693,47.3274,47.693,317715.0
2025-04-09 09:40:00,48.28,48.33,48.04,48.08,314062.0,47.7029,47.7523,47.4658,47.5053,314062.0
2025-04-09 09:45:00,48.07,48.17,47.99,48.16,211039.0,47.4954,47.5942,47.4164,47.5843,211039.0
2025-04-09 09:50:00,48.17,48.24,48.11,48.19,235790.0,47.5942,47.6634,47.5349,47.614,235790.0
2025-04-09 09:55:00,48.21,48.25,48.11,48.11,271248.0,47.6337,47.6733,47.5349,47.5349,271248.0
2025-04-09 10:00:00,48.12,48.34,48.09,48.25,328958.0,47.5448,47.7622,47.5152,47.6733,328958.0
2025-04-09 10:05:00,48.26,48.26,48.02,48.07,153810.0,47.6831,47.6831,47.446,47.4954,153810.0
2025-04-09 10:10:00,48.06,48.15,47.94,47.97,188387.0,47.4855,47.5744,47.367,47.3966,188387.0
2025-04-09 10:15:00,47.98,48.1,47.97,48.09,428987.0,47.4065,47.525,47.3966,47.5152,428987.0
2025-04-09 10:20:00,48.07,48.13,47.93,48.04,165361.0,47.4954,47.5547,47.3571,47.4658,165361.0
2025-04-09 10:25:00,48.04,48.05,47.88,47.97,190924.0,47.4658,47.4756,47.3077,47.3966,190924.0
2025-04-09 10:30:00,47.98,48.16,47.93,48.12,338839.0,47.4065,47.5843,47.3571,47.5448,338839.0
2025-04-09 10:35:00,48.13,48.14,47.95,47.99,420531.0,47.5547,47.5646,47.3768,47.4164,420531.0
2025-04-09 10:40:00,47.98,48.0,47.91,47.94,140541.0,47.4065,47.4262,47.3373,47.367,140541.0
2025-04-09 10:45:00,47.94,48.03,47.82,47.84,92404.0,47.367,47.4559,47.2484,47.2682,92404.0
2025-04-09 10:50:00,47.85,47.87,47.64,47.68,534724.0,47.278,47.2978,47.0705,47.1101,534724.0
2025-04-09 10:55:00,47.7,47.74,47.57,47.58,248134.0,47.1298,47.1693,47.0014,47.0113,248134.0
2025-04-09 11:00:00,47.58,47.7,47.57,47.7,164840.0,47.0113,47.1298,47.0014,47.1298,164840.0
2025-04-09 11:05:00,47.69,47.84,47.68,47.79,173278.0,47.1199,47.2682,47.1101,47.2187,173278.0
2025-04-09 11:10:00,47.79,47.84,47.73,47.79,110922.0,47.2187,47.2682,47.1595,47.2187,110922.0
2025-04-09 11:15:00,47.79,47.92,47.79,47.88,229605.0,47.2187,47.3472,47.2187,47.3077,229605.0
2025-04-09 11:20:00,47.88,47.93,47.84,47.9,129445.0,47.3077,47.3571,47.2682,47.3274,129445.0
2025-04-09 11:25:00,47.9,47.9,47.8,47.81,233238.0,47.3274,47.3274,47.2286,47.2385,233238.0
2025-04-09 11:30:00,47.8,47.89,47.75,47.78,166350.0,47.2286,47.3176,47.1792,47.2089,166350.0
2025-04-09 11:35:00,47.78,47.82,47.7,47.71,176902.0,47.2089,47.2484,47.1298,47.1397,176902.0
2025-04-09 11:40:00,47.7,47.73,47.63,47.67,182813.0,47.1298,47.1595,47.0607,47.1002,182813.0
2025-04-09 11:45:00,47.67,47.88,47.67,47.8,237701.0,47.1002,47.3077,47.1002,47.2286,237701.0
2025-04-09 11:50:00,47.8,47.85,47.75,47.76,95534.0,47.2286,47.278,47.1792,47.1891,95534.0
2025-04-09 11:55:00,47.78,47.78,47.66,47.71,165100.0,47.2089,47.2089,47.0903,47.1397,165100.0
2025-04-09 12:00:00,47.71,47.77,47.65,47.72,168862.0,47.1397,47.199,47.0804,47.1496,168862.0
2025-04-09 12:05:00,47.71,47.8,47.69,47.8,141263.0,47.1397,47.2286,47.1199,47.2286,141263.0
2025-04-09 12:10:00,47.8,47.98,47.78,47.95,205267.0,47.2286,47.4065,47.2089,47.3768,205267.0
2025-04-09 12:15:00,47.95,47.98,47.91,47.97,372726.0,47.3768,47.4065,47.3373,47.3966,372726.0
2025-04-09 12:20:00,47.97,48.0,47.94,47.95,226167.0,47.3966,47.4262,47.367,47.3768,226167.0
2025-04-09 12:25:00,47.94,48.02,47.93,47.95,910521.0,47.367,47.446,47.3571,47.3768,910521.0
2025-04-09 12:30:00,47.94,48.01,47.92,48.01,184763.0,47.367,47.4361,47.3472,47.4361,184763.0
2025-04-09 12:35:00,48.02,48.06,48.0,48.03,114123.0,47.446,47.4855,47.4262,47.4559,114123.0
2025-04-09 12:40:00,48.03,48.03,47.95,48.01,340263.0,47.4559,47.4559,47.3768,47.4361,340263.0
2025-04-09 12:45:00,48.01,48.06,47.95,48.05,246365.0,47.4361,47.4855,47.3768,47.4756,246365.0
2025-04-09 12:50:00,48.06,48.11,48.0,48.09,344310.0,47.4855,47.5349,47.4262,47.5152,344310.0
2025-04-09 12:55:00,48.09,48.16,48.08,48.09,135742.0,47.5152,47.5843,47.5053,47.5152,135742.0
2025-04-09 13:00:00,48.1,48.33,48.08,48.29,262369.0,47.525,47.7523,47.5053,47.7128,262369.0
2025-04-09 13:05:00,48.28,48.28,48.08,48.08,102649.0,47.7029,47.7029,47.5053,47.5053,102649.0
2025-04-09 13:10:00,48.09,48.14,48.04,48.14,147659.0,47.5152,47.5646,47.4658,47.5646,147659.0
2025-04-09 13:15:00,48.15,48.77,47.84,48.63,1499240.0,47.5744,48.187,47.2682,48.0487,1499240.0
2025-04-09 13:20:00,48.64,49.19,48.36,49.12,1444406.0,48.0586,48.602,47.7819,48.5329,1444406.0
2025-04-09 13:25:00,49.07,49.87,49.07,49.34,958537.0,48.4834,49.2739,48.4834,48.7502,958537.0
2025-04-09 13:30:00,49.38,50.07,49.28,50.02,553255.0,48.7897,49.4715,48.6909,49.4221,553255.0
2025-04-09 13:35:00,50.03,50.24,49.64,49.65,386173.0,49.432,49.6395,49.0466,49.0565,386173.0
2025-04-09 13:40:00,49.66,49.84,49.56,49.73,525751.0,49.0664,49.2442,48.9676,49.1356,525751.0
2025-04-09 13:45:00,49.74,50.22,49.74,50.09,554291.0,49.1454,49.6197,49.1454,49.4913,554291.0
2025-04-09 13:50:00,50.09,50.16,49.96,50.13,514565.0,49.4913,49.5604,49.3628,49.5308,514565.0
2025-04-09 13:55:00,50.13,50.36,49.99,50.34,306262.0,49.5308,49.758,49.3925,49.7383,306262.0
2025-04-09 14:00:00,50.36,50.56,50.33,50.48,299102.0,49.758,49.9556,49.7284,49.8766,299102.0
2025-04-09 14:05:00,50.49,50.53,50.2,50.38,258067.0,49.8865,49.926,49.5999,49.7778,258067.0
2025-04-09 14:10:00,50.37,50.59,50.31,50.51,263733.0,49.7679,49.9853,49.7086,49.9062,263733.0
2025-04-09 14:15:00,50.5,50.76,50.42,50.58,371404.0,49.8964,50.1532,49.8173,49.9754,371404.0
2025-04-09 14:20:00,50.58,50.82,50.53,50.78,215762.0,49.9754,50.2125,49.926,50.173,215762.0
2025-04-09 14:25:00,50.76,50.9,50.71,50.8,197078.0,50.1532,50.2916,50.1038,50.1928,197078.0
2025-04-09 14:30:00,50.81,50.89,50.61,50.66,141519.0,50.2027,50.2817,50.005,50.0544,141519.0
2025-04-09 14:35:00,50.66,50.81,50.63,50.77,187987.0,50.0544,50.2027,50.0248,50.1631,187987.0
2025-04-09 14:40:00,50.77,50.79,50.44,50.47,772756.0,50.1631,50.1829,49.8371,49.8667,772756.0
2025-04-09 14:45:00,50.48,50.54,50.33,50.41,228089.0,49.8766,49.9359,49.7284,49.8074,228089.0
2025-04-09 14:50:00,50.4,50.56,50.36,50.39,159071.0,49.7976,49.9556,49.758,49.7877,159071.0
2025-04-09 14:55:00,50.38,50.4,50.24,50.28,161234.0,49.7778,49.7976,49.6395,49.679,161234.0
2025-04-09 15:00:00,50.26,50.43,50.18,50.43,273645.0,49.6592,49.8272,49.5802,49.8272,273645.0
2025-04-09 15:05:00,50.43,50.52,50.36,50.52,165693.0,49.8272,49.9161,49.758,49.9161,165693.0
2025-04-09 15:10:00,50.53,50.65,50.52,50.59,234707.0,49.926,50.0446,49.9161,49.9853,234707.0
2025-04-09 15:15:00,50.59,50.83,50.57,50.83,374210.0,49.9853,50.2224,49.9655,50.2224,374210.0
2025-04-09 15:20:00,50.83,51.0,50.81,50.95,268980.0,50.2224,50.3904,50.2027,50.341,268980.0
2025-04-09 15:25:00,50.95,51.04,50.89,50.91,231821.0,50.341,50.4299,50.2817,50.3015,231821.0
2025-04-09 15:30:00,50.91,51.13,50.88,51.09,267373.0,50.3015,50.5188,50.2718,50.4793,267373.0
2025-04-09 15:35:00,51.1,51.11,50.95,51.09,207873.0,50.4892,50.4991,50.341,50.4793,207873.0
2025-04-09 15:40:00,51.08,51.1,50.99,51.04,286938.0,50.4694,50.4892,50.3805,50.4299,286938.0
2025-04-09 15:45:00,51.05,51.06,50.9,51.04,201399.0,50.4398,50.4497,50.2916,50.4299,201399.0
2025-04-09 15:50:00,51.05,51.11,50.87,50.93,547291.0,50.4398,50.4991,50.2619,50.3212,547291.0
2025-04-09 15:55:00,50.94,51.07,50.81,51.03,2017151.0,50.3311,50.4595,50.2027,50.42,2017151.0
2025-04-10 09:30:00,50.6,50.64,50.38,50.47,237617.0,49.9952,50.0347,49.7778,49.8667,237617.0
2025-04-10 09:35:00,50.5,50.52,50.35,50.4,166128.0,49.8964,49.9161,49.7481,49.7976,166128.0
2025-04-10 09:40:00,50.4,50.4,50.25,50.34,169690.0,49.7976,49.7976,49.6493,49.7383,169690.0
2025-04-10 09:45:00,50.34,50.49,50.32,50.46,131320.0,49.7383,49.8865,49.7185,49.8568,131320.0
2025-04-10 09:50:00,50.45,50.56,50.34,50.38,363995.0,49.847,49.9556,49.7383,49.7778,363995.0
2025-04-10 09:55:00,50.38,50.41,50.24,50.24,321910.0,49.7778,49.8074,49.6395,49.6395,321910.0
2025-04-10 10:00:00,50.23,50.32,50.16,50.29,261118.0,49.6296,49.7185,49.5604,49.6889,261118.0
2025-04-10 10:05:00,50.3,50.42,50.22,50.29,442461.0,49.6987,49.8173,49.6197,49.6889,442461.0
2025-04-10 10:10:00,50.29,50.29,50.13,50.2,128313.0,49.6889,49.6889,49.5308,49.5999,128313.0
2025-04-10 10:15:00,50.22,50.31,50.21,50.24,108470.0,49.6197,49.7086,49.6098,49.6395,108470.0
2025-04-10 10:20:00,50.24,50.43,50.23,50.42,81592.0,49.6395,49.8272,49.6296,49.8173,81592.0
2025-04-10 10:25:00,50.42,50.47,50.28,50.29,176071.0,49.8173,49.8667,49.679,49.6889,176071.0
2025-04-10 10:30:00,50.3,50.48,50.29,50.47,267977.0,49.6987,49.8766,49.6889,49.8667,267977.0
2025-04-10 10:35:00,50.47,50.53,50.45,50.48,83220.0,49.8667,49.926,49.847,49.8766,83220.0
2025-04-10 10:40:00,50.51,50.56,50.42,50.43,264306.0,49.9062,49.9556,49.8173,49.8272,264306.0
2025-04-10 10:45:00,50.43,50.46,50.29,50.35,82148.0,49.8272,49.8568,49.6889,49.7481,82148.0
2025-04-10 10:50:00,50.33,50.38,50.27,50.36,250690.0,49.7284,49.7778,49.6691,49.758,250690.0
2025-04-10 10:55:00,50.37,50.39,50.28,50.3,1371546.0,49.7679,49.7877,49.679,49.6987,1371546.0
2025-04-10 11:00:00,50.3,50.32,50.25,50.28,66327.0,49.6987,49.7185,49.6493,49.679,66327.0
2025-04-10 11:05:00,50.27,50.39,50.26,50.37,126807.0,49.6691,49.7877,49.6592,49.7679,126807.0
2025-04-10 11:10:00,50.37,50.38,50.24,50.25,126572.0,49.7679,49.7778,49.6395,49.6493,126572.0
2025-04-10 11:15:00,50.25,50.27,50.19,50.23,96534.0,49.6493,49.6691,49.5901,49.6296,96534.0
2025-04-10 11:20:00,50.23,50.24,50.13,50.16,46915.0,49.6296,49.6395,49.5308,49.5604,46915.0
2025-04-10 11:25:00,50.17,50.2,50.11,50.12,87828.0,49.5703,49.5999,49.511,49.5209,87828.0
2025-04-10 11:30:00,50.12,50.14,50.02,50.13,118502.0,49.5209,49.5407,49.4221,49.5308,118502.0
2025-04-10 11:35:00,50.13,50.13,50.04,50.04,62801.0,49.5308,49.5308,49.4419,49.4419,62801.0
2025-04-10 11:40:00,50.05,50.14,50.03,50.03,111997.0,49.4517,49.5407,49.432,49.432,111997.0
2025-04-10 11:45:00,50.03,50.1,49.98,50.0,38899.0,49.432,49.5011,49.3826,49.4023,38899.0
2025-04-10 11:50:00,50.0,50.01,49.89,50.0,159762.0,49.4023,49.4122,49.2936,49.4023,159762.0
2025-04-10 11:55:00,50.01,50.02,49.77,49.82,77064.0,49.4122,49.4221,49.1751,49.2245,77064.0
2025-04-10 12:00:00,49.81,49.91,49.67,49.68,198692.0,49.2146,49.3134,49.0763,49.0862,198692.0
2025-04-10 12:05:00,49.67,49.83,49.63,49.78,121964.0,49.0763,49.2344,49.0368,49.185,121964.0
2025-04-10 12:10:00,49.76,49.82,49.66,49.69,117886.0,49.1652,49.2245,49.0664,49.096,117886.0
2025-04-10 12:15:00,49.65,49.69,49.55,49.59,74871.0,49.0565,49.096,48.9577,48.9972,74871.0
2025-04-10 12:20:00,49.57,49.6,49.36,49.53,143038.0,48.9775,49.0071,48.77,48.938,143038.0
2025-04-10 12:25:00,49.52,49.52,49.29,49.42,131482.0,48.9281,48.9281,48.7008,48.8293,131482.0
2025-04-10 12:30:00,49.42,49.66,49.41,49.65,303593.0,48.8293,49.0664,48.8194,49.0565,303593.0
2025-04-10 12:35:00,49.65,49.77,49.6,49.72,73035.0,49.0565,49.1751,49.0071,49.1257,73035.0
2025-04-10 12:40:00,49.72,49.79,49.67,49.78,110936.0,49.1257,49.1948,49.0763,49.185,110936.0
2025-04-10 12:45:00,49.79,49.94,49.66,49.9,212675.0,49.1948,49.3431,49.0664,49.3035,212675.0
2025-04-10 12:50:00,49.91,49.94,49.78,49.82,162953.0,49.3134,49.3431,49.185,49.2245,162953.0
2025-04-10 12:55:00,49.82,49.94,49.78,49.92,130116.0,49.2245,49.3431,49.185,49.3233,130116.0
2025-04-10 13:00:00,49.91,50.19,49.86,50.01,537087.0,49.3134,49.5901,49.264,49.4122,537087.0
2025-04-10 13:05:00,49.99,49.99,49.78,49.78,170892.0,49.3925,49.3925,49.185,49.185,170892.0
2025-04-10 13:10:00,49.79,49.79,49.58,49.63,87278.0,49.1948,49.1948,48.9874,49.0368,87278.0
2025-04-10 13:15:00,49.62,49.71,49.58,49.68,81171.0,49.0269,49.1158,48.9874,49.0862,81171.0
2025-04-10 13:20:00,49.69,49.74,49.53,49.71,170684.0,49.096,49.1454,48.938,49.1158,170684.0
2025-04-10 13:25:00,49.71,49.88,49.69,49.86,192495.0,49.1158,49.2838,49.096,49.264,192495.0
2025-04-10 13:30:00,49.86,49.97,49.81,49.89,137465.0,49.264,49.3727,49.2146,49.2936,137465.0
2025-04-10 13:35:00,49.91,50.03,49.87,49.91,146106.0,49.3134,49.432,49.2739,49.3134,146106.0
2025-04-10 13:40:00,49.91,50.09,49.9,50.09,116643.0,49.3134,49.4913,49.3035,49.4913,116643.0
2025-04-10 13:45:00,50.1,50.2,50.03,50.04,230519.0,49.5011,49.5999,49.432,49.4419,230519.0
2025-04-10 13:50:00,50.05,50.15,49.95,50.11,190882.0,49.4517,49.5505,49.3529,49.511,190882.0
2025-04-10 13:55:00,50.12,50.2,50.12,50.14,422492.0,49.5209,49.5999,49.5209,49.5407,422492.0
2025-04-10 14:00:00,50.13,50.35,50.1,50.31,129750.0,49.5308,49.7481,49.5011,49.7086,129750.0
2025-04-10 14:05:00,50.31,50.35,50.09,50.11,212858.0,49.7086,49.7481,49.4913,49.511,212858.0
2025-04-10 14:10:00,50.11,50.14,50.0,50.01,205431.0,49.511,49.5407,49.4023,49.4122,205431.0
2025-04-10 14:15:00,50.0,50.16,49.97,50.1,308156.0,49.4023,49.5604,49.3727,49.5011,308156.0
2025-04-10 14:20:00,50.12,50.35,50.12,50.31,70643.0,49.5209,49.7481,49.5209,49.7086,70643.0
2025-04-10 14:25:00,50.3,50.44,50.27,50.4,173981.0,49.6987,49.8371,49.6691,49.7976,173981.0
2025-04-10 14:30:00,50.41,50.48,50.33,50.34,126215.0,49.8074,49.8766,49.7284,49.7383,126215.0
2025-04-10 14:35:00,50.34,50.41,50.27,50.4,119110.0,49.7383,49.8074,49.6691,49.7976,119110.0
2025-04-10 14:40:00,50.42,50.5,50.36,50.48,67351.0,49.8173,49.8964,49.758,49.8766,67351.0
2025-04-10 14:45:00,50.47,50.47,50.29,50.36,296556.0,49.8667,49.8667,49.6889,49.758,296556.0
2025-04-10 14:50:00,50.37,50.45,50.24,50.24,183384.0,49.7679,49.847,49.6395,49.6395,183384.0
2025-04-10 14:55:00,50.23,50.41,50.19,50.35,618324.0,49.6296,49.8074,49.5901,49.7481,618324.0
2025-04-10 15:00:00,50.35,50.51,50.28,50.47,127072.0,49.7481,49.9062,49.679,49.8667,127072.0
2025-04-10 15:05:00,50.46,50.5,50.23,50.24,205263.0,49.8568,49.8964,49.6296,49.6395,205263.0
2025-04-10 15:10:00,50.24,50.31,50.22,50.28,141322.0,49.6395,49.7086,49.6197,49.679,141322.0
2025-04-10 15:15:00,50.27,50.38,50.22,50.36,149842.0,49.6691,49.7778,49.6197,49.758,149842.0
2025-04-10 15:20:00,50.36,50.44,50.24,50.29,85723.0,49.758,49.8371,49.6395,49.6889,85723.0
2025-04-10 15:25:00,50.29,50.36,50.11,50.12,209216.0,49.6889,49.758,49.511,49.5209,209216.0
2025-04-10 15:30:00,50.11,50.28,50.09,50.19,331159.0,49.511,49.679,49.4913,49.5901,331159.0
2025-04-10 15:35:00,50.18,50.22,50.08,50.09,115822.0,49.5802,49.6197,49.4814,49.4913,115822.0
2025-04-10 15:40:00,50.09,50.12,49.66,49.67,549175.0,49.4913,49.5209,49.0664,49.0763,549175.0
2025-04-10 15:45:00,49.69,49.91,49.64,49.84,439046.0,49.096,49.3134,49.0466,49.2442,439046.0
2025-04-10 15:50:00,49.84,50.12,49.82,50.1,439564.0,49.2442,49.5209,49.2245,49.5011,439564.0
2025-04-10 15:55:00,50.09,50.18,49.97,50.16,1216073.0,49.4913,49.5802,49.3727,49.5604,1216073.0
2025-04-11 09:30:00,50.91,51.0,50.78,50.94,284585.0,50.3015,50.3904,50.173,50.3311,284585.0
2025-04-11 09:35:00,50.96,51.1,50.88,51.06,287552.0,50.3509,50.4892,50.2718,50.4497,287552.0
2025-04-11 09:40:00,51.07,51.22,50.97,51.18,203095.0,50.4595,50.6077,50.3607,50.5682,203095.0
2025-04-11 09:45:00,51.19,51.31,51.17,51.17,275396.0,50.5781,50.6967,50.5583,50.5583,275396.0
2025-04-11 09:50:00,51.16,51.25,51.08,51.22,374827.0,50.5485,50.6374,50.4694,50.6077,374827.0
2025-04-11 09:55:00,51.21,51.21,51.08,51.09,144630.0,50.5979,50.5979,50.4694,50.4793,144630.0
2025-04-11 10:00:00,51.07,51.11,50.96,51.05,348062.0,50.4595,50.4991,50.3509,50.4398,348062.0
2025-04-11 10:05:00,51.06,51.24,51.02,51.16,286791.0,50.4497,50.6275,50.4101,50.5485,286791.0
2025-04-11 10:10:00,51.16,51.19,50.97,51.1,274913.0,50.5485,50.5781,50.3607,50.4892,274913.0
2025-04-11 10:15:00,51.1,51.18,50.93,50.93,202731.0,50.4892,50.5682,50.3212,50.3212,202731.0
2025-04-11 10:20:00,50.94,50.96,50.77,50.85,458440.0,50.3311,50.3509,50.1631,50.2422,458440.0
2025-04-11 10:25:00,50.85,50.88,50.76,50.78,152003.0,50.2422,50.2718,50.1532,50.173,152003.0
2025-04-11 10:30:00,50.78,50.97,50.73,50.95,450645.0,50.173,50.3607,50.1236,50.341,450645.0
2025-04-11 10:35:00,50.95,50.99,50.9,50.97,239106.0,50.341,50.3805,50.2916,50.3607,239106.0
2025-04-11 10:40:00,50.96,51.04,50.91,51.04,232572.0,50.3509,50.4299,50.3015,50.4299,232572.0
2025-04-11 10:45:00,51.03,51.09,50.98,51.0,103527.0,50.42,50.4793,50.3706,50.3904,103527.0
2025-04-11 10:50:00,50.99,50.99,50.85,50.91,206901.0,50.3805,50.3805,50.2422,50.3015,206901.0
2025-04-11 10:55:00,50.91,50.96,50.86,50.86,101940.0,50.3015,50.3509,50.2521,50.2521,101940.0
2025-04-11 11:00:00,50.85,51.13,50.84,50.88,323646.0,50.2422,50.5188,50.2323,50.2718,323646.0
2025-04-11 11:05:00,50.88,50.9,50.79,50.88,208081.0,50.2718,50.2916,50.1829,50.2718,208081.0
2025-04-11 11:10:00,50.87,50.9,50.78,50.79,166479.0,50.2619,50.2916,50.173,50.1829,166479.0
2025-04-11 11:15:00,50.79,50.83,50.75,50.8,155474.0,50.1829,50.2224,50.1434,50.1928,155474.0
2025-04-11 11:20:00,50.8,50.85,50.75,50.8,155258.0,50.1928,50.2422,50.1434,50.1928,155258.0
2025-04-11 11:25:00,50.8,50.88,50.78,50.86,210854.0,50.1928,50.2718,50.173,50.2521,210854.0
2025-04-11 11:30:00,50.85,50.96,50.81,50.95,224566.0,50.2422,50.3509,50.2027,50.341,224566.0
2025-04-11 11:35:00,50.95,51.06,50.89,51.06,225276.0,50.341,50.4497,50.2817,50.4497,225276.0
2025-04-11 11:40:00,51.06,51.09,51.0,51.07,184317.0,50.4497,50.4793,50.3904,50.4595,184317.0
2025-04-11 11:45:00,51.08,51.1,51.03,51.06,169327.0,50.4694,50.4892,50.42,50.4497,169327.0
2025-04-11 11:50:00,51.06,51.1,51.02,51.06,191101.0,50.4497,50.4892,50.4101,50.4497,191101.0
2025-04-11 11:55:00,51.06,51.12,51.05,51.11,283133.0,50.4497,50.5089,50.4398,50.4991,283133.0
2025-04-11 12:00:00,51.11,51.12,51.05,51.11,138385.0,50.4991,50.5089,50.4398,50.4991,138385.0
2025-04-11 12:05:00,51.11,51.18,51.11,51.12,70295.0,50.4991,50.5682,50.4991,50.5089,70295.0
2025-04-11 12:10:00,51.12,51.21,51.12,51.16,70549.0,50.5089,50.5979,50.5089,50.5485,70549.0
2025-04-11 12:15:00,51.17,51.19,51.13,51.17,77075.0,50.5583,50.5781,50.5188,50.5583,77075.0
2025-04-11 12:20:00,51.18,51.2,51.12,51.12,102957.0,50.5682,50.588,50.5089,50.5089,102957.0
2025-04-11 12:25:00,51.13,51.16,51.05,51.12,159181.0,50.5188,50.5485,50.4398,50.5089,159181.0
2025-04-11 12:30:00,51.13,51.3,51.12,51.28,108718.0,50.5188,50.6868,50.5089,50.667,108718.0
2025-04-11 12:35:00,51.27,51.39,51.27,51.34,55304.0,50.6572,50.7757,50.6572,50.7263,55304.0
2025-04-11 12:40:00,51.33,51.39,51.31,51.38,100428.0,50.7164,50.7757,50.6967,50.7658,100428.0
2025-04-11 12:45:00,51.39,51.42,51.33,51.41,71433.0,50.7757,50.8054,50.7164,50.7955,71433.0
2025-04-11 12:50:00,51.41,51.42,51.33,51.38,123470.0,50.7955,50.8054,50.7164,50.7658,123470.0
2025-04-11 12:55:00,51.38,51.39,51.33,51.37,331474.0,50.7658,50.7757,50.7164,50.756,331474.0
2025-04-11 13:00:00,51.36,51.4,51.29,51.36,244969.0,50.7461,50.7856,50.6769,50.7461,244969.0
2025-04-11 13:05:00,51.36,51.43,51.34,51.37,207241.0,50.7461,50.8152,50.7263,50.756,207241.0
2025-04-11 13:10:00,51.39,51.39,51.32,51.35,251136.0,50.7757,50.7757,50.7066,50.7362,251136.0
2025-04-11 13:15:00,51.35,51.37,51.23,51.27,117440.0,50.7362,50.756,50.6176,50.6572,117440.0
2025-04-11 13:20:00,51.27,51.35,51.24,51.29,143836.0,50.6572,50.7362,50.6275,50.6769,143836.0
2025-04-11 13:25:00,51.28,51.29,51.24,51.26,64165.0,50.667,50.6769,50.6275,50.6473,64165.0
2025-04-11 13:30:00,51.26,51.29,51.21,51.27,247138.0,50.6473,50.6769,50.5979,50.6572,247138.0
2025-04-11 13:35:00,51.27,51.45,51.22,51.44,87690.0,50.6572,50.835,50.6077,50.8251,87690.0
2025-04-11 13:40:00,51.44,51.58,51.41,51.54,209887.0,50.8251,50.9634,50.7955,50.9239,209887.0
2025-04-11 13:45:00,51.54,51.54,51.41,51.5,142240.0,50.9239,50.9239,50.7955,50.8844,142240.0
2025-04-11 13:50:00,51.5,51.6,51.47,51.55,146725.0,50.8844,50.9832,50.8548,50.9338,146725.0
2025-04-11 13:55:00,51.54,51.55,51.46,51.49,113768.0,50.9239,50.9338,50.8449,50.8745,113768.0
2025-04-11 14:00:00,51.49,51.53,51.45,51.52,187877.0,50.8745,50.914,50.835,50.9042,187877.0
2025-04-11 14:05:00,51.52,51.53,51.42,51.47,37957.0,50.9042,50.914,50.8054,50.8548,37957.0
2025-04-11 14:10:00,51.47,51.52,51.43,51.48,100511.0,50.8548,50.9042,50.8152,50.8646,100511.0
2025-04-11 14:15:00,51.48,51.51,51.37,51.4,70910.0,50.8646,50.8943,50.756,50.7856,70910.0
2025-04-11 14:20:00,51.41,51.45,51.37,51.43,111072.0,50.7955,50.835,50.756,50.8152,111072.0
2025-04-11 14:25:00,51.43,51.47,51.38,51.46,147654.0,50.8152,50.8548,50.7658,50.8449,147654.0
2025-04-11 14:30:00,51.46,51.48,51.44,51.47,107189.0,50.8449,50.8646,50.8251,50.8548,107189.0
2025-04-11 14:35:00,51.46,51.52,51.43,51.48,76261.0,50.8449,50.9042,50.8152,50.8646,76261.0
2025-04-11 14:40:00,51.48,51.51,51.46,51.48,108983.0,50.8646,50.8943,50.8449,50.8646,108983.0
2025-04-11 14:45:00,51.49,51.54,51.49,51.52,141313.0,50.8745,50.9239,50.8745,50.9042,141313.0
2025-04-11 14:50:00,51.51,51.52,51.4,51.51,200383.0,50.8943,50.9042,50.7856,50.8943,200383.0
2025-04-11 14:55:00,51.5,51.51,51.43,51.43,163750.0,50.8844,50.8943,50.8152,50.8152,163750.0
2025-04-11 15:00:00,51.44,51.56,51.43,51.54,257365.0,50.8251,50.9437,50.8152,50.9239,257365.0
2025-04-11 15:05:00,51.54,51.61,51.5,51.61,120306.0,50.9239,50.9931,50.8844,50.9931,120306.0
2025-04-11 15:10:00,51.61,51.65,51.58,51.65,126894.0,50.9931,51.0326,50.9634,51.0326,126894.0
2025-04-11 15:15:00,51.65,51.68,51.59,51.67,133661.0,51.0326,51.0623,50.9733,51.0524,133661.0
2025-04-11 15:20:00,51.67,51.7,51.64,51.68,226903.0,51.0524,51.082,51.0227,51.0623,226903.0
2025-04-11 15:25:00,51.67,51.7,51.63,51.66,187743.0,51.0524,51.082,51.0128,51.0425,187743.0
2025-04-11 15:30:00,51.65,51.65,51.57,51.63,330296.0,51.0326,51.0326,50.9536,51.0128,330296.0
2025-04-11 15:35:00,51.64,51.64,51.59,51.62,222149.0,51.0227,51.0227,50.9733,51.003,222149.0
2025-04-11 15:40:00,51.62,51.65,51.6,51.65,214821.0,51.003,51.0326,50.9832,51.0326,214821.0
2025-04-11 15:45:00,51.65,51.65,51.6,51.65,260710.0,51.0326,51.0326,50.9832,51.0326,260710.0
2025-04-11 15:50:00,51.65,51.68,51.58,51.63,466427.0,51.0326,51.0623,50.9634,51.0128,466427.0
2025-04-11 15:55:00,51.63,51.71,51.63,51.7,888221.0,51.0128,51.0919,51.0128,51.082,888221.0
2025-04-14 09:30:00,52.07,52.15,51.99,52.03,204822.0,51.4476,51.5266,51.3685,51.4081,204822.0
2025-04-14 09:35:00,52.01,52.06,51.93,52.01,166262.0,51.3883,51.4377,51.3093,51.3883,166262.0
2025-04-14 09:40:00,51.99,52.01,51.94,52.01,138485.0,51.3685,51.3883,51.3191,51.3883,138485.0
2025-04-14 09:45:00,52.04,52.13,52.0,52.12,189791.0,51.4179,51.5069,51.3784,51.497,189791.0
2025-04-14 09:50:00,52.13,52.22,52.1,52.2,134288.0,51.5069,51.5958,51.4772,51.576,134288.0
2025-04-14 09:55:00,52.18,52.22,52.14,52.2,126070.0,51.5563,51.5958,51.5168,51.576,126070.0
2025-04-14 10:00:00,52.2,52.33,52.2,52.32,191019.0,51.576,51.7045,51.576,51.6946,191019.0
2025-04-14 10:05:00,52.31,52.35,52.25,52.26,82769.0,51.6847,51.7242,51.6254,51.6353,82769.0
2025-04-14 10:10:00,52.26,52.28,52.2,52.25,104831.0,51.6353,51.6551,51.576,51.6254,104831.0
2025-04-14 10:15:00,52.26,52.28,52.18,52.26,171472.0,51.6353,51.6551,51.5563,51.6353,171472.0
2025-04-14 10:20:00,52.26,52.3,52.24,52.28,111876.0,51.6353,51.6748,51.6156,51.6551,111876.0
2025-04-14 10:25:00,52.29,52.35,52.26,52.32,84341.0,51.665,51.7242,51.6353,51.6946,84341.0
2025-04-14 10:30:00,52.33,52.36,52.31,52.31,103528.0,51.7045,51.7341,51.6847,51.6847,103528.0
2025-04-14 10:35:00,52.3,52.33,52.29,52.33,49684.0,51.6748,51.7045,51.665,51.7045,49684.0
2025-04-14 10:40:00,52.33,52.34,52.29,52.33,83346.0,51.7045,51.7144,51.665,51.7045,83346.0
2025-04-14 10:45:00,52.33,52.35,52.3,52.35,90752.0,51.7045,51.7242,51.6748,51.7242,90752.0
2025-04-14 10:50:00,52.35,52.42,52.34,52.41,567649.0,51.7242,51.7934,51.7144,51.7835,567649.0
2025-04-14 10:55:00,52.42,52.42,52.3,52.31,120549.0,51.7934,51.7934,51.6748,51.6847,120549.0
2025-04-14 11:00:00,52.31,52.34,52.27,52.28,236659.0,51.6847,51.7144,51.6452,51.6551,236659.0
2025-04-14 11:05:00,52.29,52.29,52.22,52.25,58251.0,51.665,51.665,51.5958,51.6254,58251.0
2025-04-14 11:10:00,52.25,52.28,52.2,52.22,72757.0,51.6254,51.6551,51.576,51.5958,72757.0
2025-04-14 11:15:00,52.22,52.23,52.18,52.22,83022.0,51.5958,51.6057,51.5563,51.5958,83022.0
2025-04-14 11:20:00,52.23,52.24,52.19,52.19,73038.0,51.6057,51.6156,51.5662,51.5662,73038.0
2025-04-14 11:25:00,52.19,52.2,52.1,52.11,189953.0,51.5662,51.576,51.4772,51.4871,189953.0
2025-04-14 11:30:00,52.12,52.18,52.09,52.18,147959.0,51.497,51.5563,51.4674,51.5563,147959.0
2025-04-14 11:35:00,52.19,52.2,52.05,52.05,150207.0,51.5662,51.576,51.4278,51.4278,150207.0
2025-04-14 11:40:00,52.05,52.09,52.01,52.09,88992.0,51.4278,51.4674,51.3883,51.4674,88992.0
2025-04-14 11:45:00,52.08,52.08,51.94,51.94,129957.0,51.4575,51.4575,51.3191,51.3191,129957.0
2025-04-14 11:50:00,51.95,51.97,51.92,51.95,89809.0,51.329,51.3488,51.2994,51.329,89809.0
2025-04-14 11:55:00,51.95,51.99,51.91,51.91,56595.0,51.329,51.3685,51.2895,51.2895,56595.0
2025-04-14 12:00:00,51.91,51.97,51.9,51.96,117647.0,51.2895,51.3488,51.2796,51.3389,117647.0
2025-04-14 12:05:00,51.96,51.98,51.92,51.93,38775.0,51.3389,51.3587,51.2994,51.3093,38775.0
2025-04-14 12:10:00,51.93,51.95,51.83,51.92,104093.0,51.3093,51.329,51.2105,51.2994,104093.0
2025-04-14 12:15:00,51.91,52.02,51.91,52.0,119765.0,51.2895,51.3982,51.2895,51.3784,119765.0
2025-04-14 12:20:00,51.98,52.05,51.95,51.98,77622.0,51.3587,51.4278,51.329,51.3587,77622.0
2025-04-14 12:25:00,52.0,52.0,51.91,51.95,153238.0,51.3784,51.3784,51.2895,51.329,153238.0
2025-04-14 12:30:00,51.94,52.04,51.91,52.04,137425.0,51.3191,51.4179,51.2895,51.4179,137425.0
2025-04-14 12:35:00,52.04,52.07,52.03,52.04,26045.0,51.4179,51.4476,51.4081,51.4179,26045.0
2025-04-14 12:40:00,52.04,52.07,52.01,52.05,39139.0,51.4179,51.4476,51.3883,51.4278,39139.0
2025-04-14 12:45:00,52.05,52.08,52.03,52.04,144851.0,51.4278,51.4575,51.4081,51.4179,144851.0
2025-04-14 12:50:00,52.04,52.05,51.98,52.05,147223.0,51.4179,51.4278,51.3587,51.4278,147223.0
2025-04-14 12:55:00,52.04,52.06,51.95,51.97,120159.0,51.4179,51.4377,51.329,51.3488,120159.0
2025-04-14 13:00:00,51.97,52.17,51.96,52.02,393645.0,51.3488,51.5464,51.3389,51.3982,393645.0
2025-04-14 13:05:00,52.03,52.05,51.98,52.03,116949.0,51.4081,51.4278,51.3587,51.4081,116949.0
2025-04-14 13:10:00,52.03,52.07,52.02,52.05,66829.0,51.4081,51.4476,51.3982,51.4278,66829.0
2025-04-14 13:15:00,52.06,52.13,52.02,52.12,80409.0,51.4377,51.5069,51.3982,51.497,80409.0
2025-04-14 13:20:00,52.12,52.2,52.1,52.18,103739.0,51.497,51.576,51.4772,51.5563,103739.0
2025-04-14 13:25:00,52.19,52.19,52.1,52.12,35541.0,51.5662,51.5662,51.4772,51.497,35541.0
2025-04-14 13:30:00,52.12,52.15,52.07,52.13,136706.0,51.497,51.5266,51.4476,51.5069,136706.0
2025-04-14 13:35:00,52.14,52.17,52.13,52.16,46762.0,51.5168,51.5464,51.5069,51.5365,46762.0
2025-04-14 13:40:00,52.16,52.18,52.12,52.13,189209.0,51.5365,51.5563,51.497,51.5069,189209.0
2025-04-14 13:45:00,52.12,52.16,52.1,52.15,189419.0,51.497,51.5365,51.4772,51.5266,189419.0
2025-04-14 13:50:00,52.15,52.24,52.14,52.22,123145.0,51.5266,51.6156,51.5168,51.5958,123145.0
2025-04-14 13:55:00,52.21,52.22,52.17,52.19,87812.0,51.5859,51.5958,51.5464,51.5662,87812.0
2025-04-14 14:00:00,52.19,52.22,52.18,52.21,72529.0,51.5662,51.5958,51.5563,51.5859,72529.0
2025-04-14 14:05:00,52.2,52.22,52.18,52.22,65283.0,51.576,51.5958,51.5563,51.5958,65283.0
2025-04-14 14:10:00,52.21,52.22,52.16,52.19,21581.0,51.5859,51.5958,51.5365,51.5662,21581.0
2025-04-14 14:15:00,52.18,52.21,52.17,52.21,34635.0,51.5563,51.5859,51.5464,51.5859,34635.0
2025-04-14 14:20:00,52.2,52.24,52.2,52.24,40060.0,51.576,51.6156,51.576,51.6156,40060.0
2025-04-14 14:25:00,52.23,52.25,52.2,52.23,41219.0,51.6057,51.6254,51.576,51.6057,41219.0
2025-04-14 14:30:00,52.23,52.26,52.21,52.26,108959.0,51.6057,51.6353,51.5859,51.6353,108959.0
2025-04-14 14:35:00,52.26,52.28,52.25,52.26,82044.0,51.6353,51.6551,51.6254,51.6353,82044.0
2025-04-14 14:40:00,52.25,52.29,52.24,52.28,45560.0,51.6254,51.665,51.6156,51.6551,45560.0
2025-04-14 14:45:00,52.28,52.29,52.24,52.28,62401.0,51.6551,51.665,51.6156,51.6551,62401.0
2025-04-14 14:50:00,52.28,52.29,52.26,52.28,74404.0,51.6551,51.665,51.6353,51.6551,74404.0
2025-04-14 14:55:00,52.28,52.29,52.26,52.27,34594.0,51.6551,51.665,51.6353,51.6452,34594.0
2025-04-14 15:00:00,52.28,52.3,52.27,52.3,74411.0,51.6551,51.6748,51.6452,51.6748,74411.0
2025-04-14 15:05:00,52.3,52.34,52.29,52.34,57350.0,51.6748,51.7144,51.665,51.7144,57350.0
2025-04-14 15:10:00,52.34,52.37,52.32,52.36,48430.0,51.7144,51.744,51.6946,51.7341,48430.0
2025-04-14 15:15:00,52.35,52.35,52.3,52.33,42822.0,51.7242,51.7242,51.6748,51.7045,42822.0
2025-04-14 15:20:00,52.32,52.34,52.31,52.33,49057.0,51.6946,51.7144,51.6847,51.7045,49057.0
2025-04-14 15:25:00,52.34,52.34,52.29,52.3,57047.0,51.7144,51.7144,51.665,51.6748,57047.0
2025-04-14 15:30:00,52.3,52.32,52.27,52.3,57272.0,51.6748,51.6946,51.6452,51.6748,57272.0
2025-04-14 15:35:00,52.3,52.32,52.28,52.3,74724.0,51.6748,51.6946,51.6551,51.6748,74724.0
2025-04-14 15:40:00,52.3,52.33,52.3,52.31,49887.0,51.6748,51.7045,51.6748,51.6847,49887.0
2025-04-14 15:45:00,52.3,52.32,52.24,52.27,87998.0,51.6748,51.6946,51.6156,51.6452,87998.0
2025-04-14 15:50:00,52.27,52.27,52.18,52.21,186653.0,51.6452,51.6452,51.5563,51.5859,186653.0
2025-04-14 15:55:00,52.2,52.2,52.12,52.14,365599.0,51.576,51.576,51.497,51.5168,365599.0
2025-04-15 09:30:00,52.26,52.34,52.24,52.24,179608.0,51.6353,51.7144,51.6156,51.6156,179608.0
2025-04-15 09:35:00,52.24,52.3,52.22,52.29,219430.0,51.6156,51.6748,51.5958,51.665,219430.0
2025-04-15 09:40:00,52.29,52.3,52.22,52.26,271159.0,51.665,51.6748,51.5958,51.6353,271159.0
2025-04-15 09:45:00,52.25,52.35,52.22,52.32,234398.0,51.6254,51.7242,51.5958,51.6946,234398.0
2025-04-15 09:50:00,52.31,52.36,52.3,52.36,41359.0,51.6847,51.7341,51.6748,51.7341,41359.0
2025-04-15 09:55:00,52.37,52.39,52.33,52.34,95755.0,51.744,51.7638,51.7045,51.7144,95755.0
2025-04-15 10:00:00,52.34,52.4,52.32,52.36,145723.0,51.7144,51.7736,51.6946,51.7341,145723.0
2025-04-15 10:05:00,52.37,52.39,52.32,52.32,72863.0,51.744,51.7638,51.6946,51.6946,72863.0
2025-04-15 10:10:00,52.32,52.41,52.31,52.34,65144.0,51.6946,51.7835,51.6847,51.7144,65144.0
2025-04-15 10:15:00,52.33,52.36,52.16,52.18,373143.0,51.7045,51.7341,51.5365,51.5563,373143.0
2025-04-15 10:20:00,52.18,52.28,52.14,52.2,102730.0,51.5563,51.6551,51.5168,51.576,102730.0
2025-04-15 10:25:00,52.2,52.24,52.14,52.19,71493.0,51.576,51.6156,51.5168,51.5662,71493.0
2025-04-15 10:30:00,52.2,52.27,52.19,52.27,177004.0,51.576,51.6452,51.5662,51.6452,177004.0
2025-04-15 10:35:00,52.27,52.27,52.17,52.19,129179.0,51.6452,51.6452,51.5464,51.5662,129179.0
2025-04-15 10:40:00,52.19,52.28,52.17,52.26,107663.0,51.5662,51.6551,51.5464,51.6353,107663.0
2025-04-15 10:45:00,52.27,52.29,52.14,52.24,397217.0,51.6452,51.665,51.5168,51.6156,397217.0
2025-04-15 10:50:00,52.24,52.3,52.2,52.28,101909.0,51.6156,51.6748,51.576,51.6551,101909.0
2025-04-15 10:55:00,52.28,52.32,52.26,52.26,138456.0,51.6551,51.6946,51.6353,51.6353,138456.0
2025-04-15 11:00:00,52.26,52.32,52.24,52.31,125774.0,51.6353,51.6946,51.6156,51.6847,125774.0
2025-04-15 11:05:00,52.32,52.34,52.27,52.31,264342.0,51.6946,51.7144,51.6452,51.6847,264342.0
2025-04-15 11:10:00,52.31,52.34,52.28,52.33,51420.0,51.6847,51.7144,51.6551,51.7045,51420.0
2025-04-15 11:15:00,52.32,52.38,52.32,52.37,73004.0,51.6946,51.7539,51.6946,51.744,73004.0
2025-04-15 11:20:00,52.37,52.41,52.36,52.4,35712.0,51.744,51.7835,51.7341,51.7736,35712.0
2025-04-15 11:25:00,52.39,52.39,52.34,52.34,36233.0,51.7638,51.7638,51.7144,51.7144,36233.0
2025-04-15 11:30:00,52.35,52.4,52.34,52.36,32651.0,51.7242,51.7736,51.7144,51.7341,32651.0
2025-04-15 11:35:00,52.36,52.41,52.34,52.37,35758.0,51.7341,51.7835,51.7144,51.744,35758.0
2025-04-15 11:40:00,52.38,52.39,52.36,52.38,38939.0,51.7539,51.7638,51.7341,51.7539,38939.0
2025-04-15 11:45:00,52.37,52.4,52.35,52.36,43428.0,51.744,51.7736,51.7242,51.7341,43428.0
2025-04-15 11:50:00,52.37,52.42,52.34,52.39,70509.0,51.744,51.7934,51.7144,51.7638,70509.0
2025-04-15 11:55:00,52.38,52.39,52.34,52.37,28739.0,51.7539,51.7638,51.7144,51.744,28739.0
2025-04-15 12:00:00,52.38,52.41,52.37,52.4,124552.0,51.7539,51.7835,51.744,51.7736,124552.0
2025-04-15 12:05:00,52.4,52.4,52.35,52.37,19948.0,51.7736,51.7736,51.7242,51.744,19948.0
2025-04-15 12:10:00,52.37,52.4,52.36,52.39,41274.0,51.744,51.7736,51.7341,51.7638,41274.0
2025-04-15 12:15:00,52.39,52.41,52.36,52.37,45172.0,51.7638,51.7835,51.7341,51.744,45172.0
2025-04-15 12:20:00,52.38,52.39,52.36,52.38,31216.0,51.7539,51.7638,51.7341,51.7539,31216.0
2025-04-15 12:25:00,52.39,52.4,52.34,52.35,34822.0,51.7638,51.7736,51.7144,51.7242,34822.0
2025-04-15 12:30:00,52.34,52.37,52.32,52.32,33964.0,51.7144,51.744,51.6946,51.6946,33964.0
2025-04-15 12:35:00,52.32,52.33,52.29,52.3,24087.0,51.6946,51.7045,51.665,51.6748,24087.0
2025-04-15 12:40:00,52.3,52.33,52.27,52.33,44070.0,51.6748,51.7045,51.6452,51.7045,44070.0
2025-04-15 12:45:00,52.33,52.34,52.31,52.31,24283.0,51.7045,51.7144,51.6847,51.6847,24283.0
2025-04-15 12:50:00,52.32,52.32,52.25,52.26,21565.0,51.6946,51.6946,51.6254,51.6353,21565.0
2025-04-15 12:55:00,52.27,52.27,52.21,52.24,40210.0,51.6452,51.6452,51.5859,51.6156,40210.0
2025-04-15 13:00:00,52.25,52.27,52.21,52.26,18411.0,51.6254,51.6452,51.5859,51.6353,18411.0
2025-04-15 13:05:00,52.27,52.29,52.26,52.26,16840.0,51.6452,51.665,51.6353,51.6353,16840.0
2025-04-15 13:10:00,52.25,52.27,52.24,52.26,14531.0,51.6254,51.6452,51.6156,51.6353,14531.0
2025-04-15 13:15:00,52.26,52.27,52.21,52.23,22361.0,51.6353,51.6452,51.5859,51.6057,22361.0
2025-04-15 13:20:00,52.23,52.26,52.19,52.22,48580.0,51.6057,51.6353,51.5662,51.5958,48580.0
2025-04-15 13:25:00,52.22,52.22,52.19,52.21,14288.0,51.5958,51.5958,51.5662,51.5859,14288.0
2025-04-15 13:30:00,52.21,52.24,52.2,52.22,24536.0,51.5859,51.6156,51.576,51.5958,24536.0
2025-04-15 13:35:00,52.22,52.26,52.2,52.26,22131.0,51.5958,51.6353,51.576,51.6353,22131.0
2025-04-15 13:40:00,52.25,52.28,52.25,52.26,9557.0,51.6254,51.6551,51.6254,51.6353,9557.0
2025-04-15 13:45:00,52.26,52.27,52.24,52.27,56335.0,51.6353,51.6452,51.6156,51.6452,56335.0
2025-04-15 13:50:00,52.26,52.26,52.18,52.19,32724.0,51.6353,51.6353,51.5563,51.5662,32724.0
2025-04-15 13:55:00,52.19,52.23,52.19,52.22,27151.0,51.5662,51.6057,51.5662,51.5958,27151.0
2025-04-15 14:00:00,52.21,52.23,52.18,52.21,23945.0,51.5859,51.6057,51.5563,51.5859,23945.0
2025-04-15 14:05:00,52.2,52.22,52.16,52.21,49272.0,51.576,51.5958,51.5365,51.5859,49272.0
2025-04-15 14:10:00,52.22,52.22,52.16,52.18,34490.0,51.5958,51.5958,51.5365,51.5563,34490.0
2025-04-15 14:15:00,52.18,52.19,52.14,52.16,59137.0,51.5563,51.5662,51.5168,51.5365,59137.0
2025-04-15 14:20:00,52.16,52.19,52.15,52.16,53398.0,51.5365,51.5662,51.5266,51.5365,53398.0
2025-04-15 14:25:00,52.17,52.2,52.15,52.18,85412.0,51.5464,51.576,51.5266,51.5563,85412.0
2025-04-15 14:30:00,52.18,52.2,52.16,52.2,45424.0,51.5563,51.576,51.5365,51.576,45424.0
2025-04-15 14:35:00,52.2,52.2,52.16,52.18,34119.0,51.576,51.576,51.5365,51.5563,34119.0
2025-04-15 14:40:00,52.18,52.23,52.17,52.23,48387.0,51.5563,51.6057,51.5464,51.6057,48387.0
2025-04-15 14:45:00,52.23,52.24,52.2,52.21,29881.0,51.6057,51.6156,51.576,51.5859,29881.0
2025-04-15 14:50:00,52.21,52.22,52.19,52.21,41921.0,51.5859,51.5958,51.5662,51.5859,41921.0
2025-04-15 14:55:00,52.21,52.22,52.19,52.19,28584.0,51.5859,51.5958,51.5662,51.5662,28584.0
2025-04-15 15:00:00,52.19,52.19,52.16,52.19,49359.0,51.5662,51.5662,51.5365,51.5662,49359.0
2025-04-15 15:05:00,52.18,52.2,52.18,52.19,55286.0,51.5563,51.576,51.5563,51.5662,55286.0
2025-04-15 15:10:00,52.18,52.23,52.17,52.22,49382.0,51.5563,51.6057,51.5464,51.5958,49382.0
2025-04-15 15:15:00,52.23,52.25,52.21,52.25,84054.0,51.6057,51.6254,51.5859,51.6254,84054.0
2025-04-15 15:20:00,52.25,52.25,52.2,52.21,59666.0,51.6254,51.6254,51.576,51.5859,59666.0
2025-04-15 15:25:00,52.2,52.2,52.16,52.18,92814.0,51.576,51.576,51.5365,51.5563,92814.0
2025-04-15 15:30:00,52.19,52.22,52.18,52.2,52723.0,51.5662,51.5958,51.5563,51.576,52723.0
2025-04-15 15:35:00,52.2,52.21,52.16,52.16,72818.0,51.576,51.5859,51.5365,51.5365,72818.0
2025-04-15 15:40:00,52.17,52.18,52.15,52.15,40528.0,51.5464,51.5563,51.5266,51.5266,40528.0
2025-04-15 15:45:00,52.15,52.16,52.12,52.13,29904.0,51.5266,51.5365,51.497,51.5069,29904.0
2025-04-15 15:50:00,52.13,52.17,52.13,52.14,114665.0,51.5069,51.5464,51.5069,51.5168,114665.0
2025-04-15 15:55:00,52.14,52.15,52.1,52.11,217414.0,51.5168,51.5266,51.4772,51.4871,217414.0
2025-04-16 09:30:00,51.67,51.81,51.67,51.75,216873.0,51.0524,51.1907,51.0524,51.1314,216873.0
2025-04-16 09:35:00,51.75,51.79,51.7,51.77,57394.0,51.1314,51.1709,51.082,51.1512,57394.0
2025-04-16 09:40:00,51.74,51.79,51.73,51.77,76484.0,51.1215,51.1709,51.1117,51.1512,76484.0
2025-04-16 09:45:00,51.77,51.82,51.72,51.78,46873.0,51.1512,51.2006,51.1018,51.1611,46873.0
2025-04-16 09:50:00,51.79,51.84,51.77,51.79,83935.0,51.1709,51.2203,51.1512,51.1709,83935.0
2025-04-16 09:55:00,51.78,51.82,51.76,51.76,62556.0,51.1611,51.2006,51.1413,51.1413,62556.0
2025-04-16 10:00:00,51.75,51.83,51.74,51.81,77309.0,51.1314,51.2105,51.1215,51.1907,77309.0
2025-04-16 10:05:00,51.81,51.86,51.81,51.84,51425.0,51.1907,51.2401,51.1907,51.2203,51425.0
2025-04-16 10:10:00,51.83,51.86,51.8,51.82,90230.0,51.2105,51.2401,51.1808,51.2006,90230.0
2025-04-16 10:15:00,51.82,51.86,51.79,51.86,31877.0,51.2006,51.2401,51.1709,51.2401,31877.0
2025-04-16 10:20:00,51.85,51.89,51.84,51.89,33667.0,51.2302,51.2697,51.2203,51.2697,33667.0
2025-04-16 10:25:00,51.9,51.92,51.86,51.87,29168.0,51.2796,51.2994,51.2401,51.25,29168.0
2025-04-16 10:30:00,51.87,51.88,51.84,51.86,41861.0,51.25,51.2599,51.2203,51.2401,41861.0
2025-04-16 10:35:00,51.86,51.87,51.82,51.86,19582.0,51.2401,51.25,51.2006,51.2401,19582.0
2025-04-16 10:40:00,51.86,51.91,51.85,51.9,60143.0,51.2401,51.2895,51.2302,51.2796,60143.0
2025-04-16 10:45:00,51.89,51.9,51.87,51.89,45863.0,51.2697,51.2796,51.25,51.2697,45863.0
2025-04-16 10:50:00,51.89,51.92,51.87,51.88,37694.0,51.2697,51.2994,51.25,51.2599,37694.0
2025-04-16 10:55:00,51.87,51.89,51.84,51.89,449726.0,51.25,51.2697,51.2203,51.2697,449726.0
2025-04-16 11:00:00,51.9,51.93,51.88,51.9,57097.0,51.2796,51.3093,51.2599,51.2796,57097.0
2025-04-16 11:05:00,51.91,51.93,51.88,51.93,107051.0,51.2895,51.3093,51.2599,51.3093,107051.0
2025-04-16 11:10:00,51.93,51.94,51.91,51.93,18937.0,51.3093,51.3191,51.2895,51.3093,18937.0
2025-04-16 11:15:00,51.93,51.94,51.89,51.93,21721.0,51.3093,51.3191,51.2697,51.3093,21721.0
2025-04-16 11:20:00,51.92,52.02,51.9,52.02,99369.0,51.2994,51.3982,51.2796,51.3982,99369.0
2025-04-16 11:25:00,52.02,52.05,52.02,52.03,54594.0,51.3982,51.4278,51.3982,51.4081,54594.0
2025-04-16 11:30:00,52.04,52.05,52.01,52.05,27968.0,51.4179,51.4278,51.3883,51.4278,27968.0
2025-04-16 11:35:00,52.04,52.05,52.02,52.04,19837.0,51.4179,51.4278,51.3982,51.4179,19837.0
2025-04-16 11:40:00,52.03,52.04,52.01,52.03,156427.0,51.4081,51.4179,51.3883,51.4081,156427.0
2025-04-16 11:45:00,52.03,52.04,51.99,52.0,47951.0,51.4081,51.4179,51.3685,51.3784,47951.0
2025-04-16 11:50:00,52.0,52.01,51.97,51.97,45119.0,51.3784,51.3883,51.3488,51.3488,45119.0
2025-04-16 11:55:00,51.98,52.0,51.94,51.95,67703.0,51.3587,51.3784,51.3191,51.329,67703.0
2025-04-16 12:00:00,51.95,51.97,51.93,51.97,69099.0,51.329,51.3488,51.3093,51.3488,69099.0
2025-04-16 12:05:00,51.96,51.97,51.91,51.96,97851.0,51.3389,51.3488,51.2895,51.3389,97851.0
2025-04-16 12:10:00,51.95,51.99,51.94,51.98,25670.0,51.329,51.3685,51.3191,51.3587,25670.0
2025-04-16 12:15:00,51.97,51.99,51.95,51.97,31982.0,51.3488,51.3685,51.329,51.3488,31982.0
2025-04-16 12:20:00,51.96,51.98,51.94,51.98,27188.0,51.3389,51.3587,51.3191,51.3587,27188.0
2025-04-16 12:25:00,51.98,52.0,51.95,51.96,47152.0,51.3587,51.3784,51.329,51.3389,47152.0
2025-04-16 12:30:00,51.96,51.99,51.95,51.98,60648.0,51.3389,51.3685,51.329,51.3587,60648.0
2025-04-16 12:35:00,51.98,51.99,51.92,51.93,58319.0,51.3587,51.3685,51.2994,51.3093,58319.0
2025-04-16 12:40:00,51.93,51.96,51.91,51.96,40718.0,51.3093,51.3389,51.2895,51.3389,40718.0
2025-04-16 12:45:00,51.96,51.97,51.92,51.93,28767.0,51.3389,51.3488,51.2994,51.3093,28767.0
2025-04-16 12:50:00,51.92,51.95,51.92,51.94,28165.0,51.2994,51.329,51.2994,51.3191,28165.0
2025-04-16 12:55:00,51.94,51.95,51.92,51.92,20344.0,51.3191,51.329,51.2994,51.2994,20344.0
2025-04-16 13:00:00,51.91,51.94,51.9,51.93,52312.0,51.2895,51.3191,51.2796,51.3093,52312.0
2025-04-16 13:05:00,51.92,51.95,51.9,51.91,53090.0,51.2994,51.329,51.2796,51.2895,53090.0
2025-04-16 13:10:00,51.91,51.92,51.89,51.91,45835.0,51.2895,51.2994,51.2697,51.2895,45835.0
2025-04-16 13:15:00,51.91,51.96,51.91,51.95,25811.0,51.2895,51.3389,51.2895,51.329,25811.0
2025-04-16 13:20:00,51.95,51.97,51.92,51.93,16384.0,51.329,51.3488,51.2994,51.3093,16384.0
2025-04-16 13:25:00,51.93,51.96,51.92,51.95,31198.0,51.3093,51.3389,51.2994,51.329,31198.0
2025-04-16 13:30:00,51.95,51.95,51.8,51.81,215851.0,51.329,51.329,51.1808,51.1907,215851.0
2025-04-16 13:35:00,51.82,51.85,51.78,51.79,45692.0,51.2006,51.2302,51.1611,51.1709,45692.0
2025-04-16 13:40:00,51.78,51.78,51.71,51.73,31686.0,51.1611,51.1611,51.0919,51.1117,31686.0
2025-04-16 13:45:00,51.72,51.74,51.64,51.66,58841.0,51.1018,51.1215,51.0227,51.0425,58841.0
2025-04-16 13:50:00,51.67,51.69,51.62,51.63,51830.0,51.0524,51.0721,51.003,51.0128,51830.0
2025-04-16 13:55:00,51.64,51.66,51.51,51.51,169121.0,51.0227,51.0425,50.8943,50.8943,169121.0
2025-04-16 14:00:00,51.51,51.62,51.5,51.53,279333.0,50.8943,51.003,50.8844,50.914,279333.0
2025-04-16 14:05:00,51.54,51.56,51.46,51.5,254462.0,50.9239,50.9437,50.8449,50.8844,254462.0
2025-04-16 14:10:00,51.51,51.53,51.46,51.5,63888.0,50.8943,50.914,50.8449,50.8844,63888.0
2025-04-16 14:15:00,51.51,51.52,51.44,51.46,68091.0,50.8943,50.9042,50.8251,50.8449,68091.0
2025-04-16 14:20:00,51.47,51.54,51.44,51.54,66516.0,50.8548,50.9239,50.8251,50.9239,66516.0
2025-04-16 14:25:00,51.54,51.57,51.52,51.54,112717.0,50.9239,50.9536,50.9042,50.9239,112717.0
2025-04-16 14:30:00,51.54,51.55,51.5,51.52,40412.0,50.9239,50.9338,50.8844,50.9042,40412.0
2025-04-16 14:35:00,51.51,51.52,51.44,51.46,275348.0,50.8943,50.9042,50.8251,50.8449,275348.0
2025-04-16 14:40:00,51.46,51.47,51.41,51.41,51861.0,50.8449,50.8548,50.7955,50.7955,51861.0
2025-04-16 14:45:00,51.42,51.44,51.41,51.42,55171.0,50.8054,50.8251,50.7955,50.8054,55171.0
2025-04-16 14:50:00,51.42,51.43,51.4,51.41,31768.0,50.8054,50.8152,50.7856,50.7955,31768.0
2025-04-16 14:55:00,51.41,51.44,51.38,51.38,35477.0,50.7955,50.8251,50.7658,50.7658,35477.0
2025-04-16 15:00:00,51.39,51.43,51.36,51.38,47168.0,50.7757,50.8152,50.7461,50.7658,47168.0
2025-04-16 15:05:00,51.38,51.41,51.36,51.38,55181.0,50.7658,50.7955,50.7461,50.7658,55181.0
2025-04-16 15:10:00,51.37,51.43,51.35,51.41,155263.0,50.756,50.8152,50.7362,50.7955,155263.0
2025-04-16 15:15:00,51.4,51.43,51.38,51.39,57862.0,50.7856,50.8152,50.7658,50.7757,57862.0
2025-04-16 15:20:00,51.37,51.39,51.35,51.36,116996.0,50.756,50.7757,50.7362,50.7461,116996.0
2025-04-16 15:25:00,51.36,51.37,51.33,51.35,80514.0,50.7461,50.756,50.7164,50.7362,80514.0
2025-04-16 15:30:00,51.35,51.43,51.34,51.41,72566.0,50.7362,50.8152,50.7263,50.7955,72566.0
2025-04-16 15:35:00,51.41,51.46,51.4,51.46,93667.0,50.7955,50.8449,50.7856,50.8449,93667.0
2025-04-16 15:40:00,51.46,51.48,51.43,51.46,403011.0,50.8449,50.8646,50.8152,50.8449,403011.0
2025-04-16 15:45:00,51.46,51.5,51.46,51.5,82765.0,50.8449,50.8844,50.8449,50.8844,82765.0
2025-04-16 15:50:00,51.5,51.63,51.5,51.62,184382.0,50.8844,51.0128,50.8844,51.003,184382.0
2025-04-16 15:55:00,51.62,51.63,51.5,51.51,416232.0,51.003,51.0128,50.8844,50.8943,416232.0
2025-04-17 09:30:00,52.19,52.26,52.09,52.21,82869.0,51.5662,51.6353,51.4674,51.5859,82869.0
2025-04-17 09:35:00,52.2,52.21,52.08,52.11,166189.0,51.576,51.5859,51.4575,51.4871,166189.0
2025-04-17 09:40:00,52.11,52.22,52.1,52.17,91759.0,51.4871,51.5958,51.4772,51.5464,91759.0
2025-04-17 09:45:00,52.18,52.22,52.13,52.22,52803.0,51.5563,51.5958,51.5069,51.5958,52803.0
2025-04-17 09:50:00,52.22,52.28,52.21,52.22,87624.0,51.5958,51.6551,51.5859,51.5958,87624.0
2025-04-17 09:55:00,52.23,52.23,52.15,52.19,56853.0,51.6057,51.6057,51.5266,51.5662,56853.0
2025-04-17 10:00:00,52.18,52.23,52.14,52.2,69280.0,51.5563,51.6057,51.5168,51.576,69280.0
2025-04-17 10:05:00,52.2,52.21,52.12,52.15,104906.0,51.576,51.5859,51.497,51.5266,104906.0
2025-04-17 10:10:00,52.15,52.19,52.13,52.14,56434.0,51.5266,51.5662,51.5069,51.5168,56434.0
2025-04-17 10:15:00,52.14,52.17,52.12,52.16,141212.0,51.5168,51.5464,51.497,51.5365,141212.0
2025-04-17 10:20:00,52.16,52.2,52.12,52.13,58276.0,51.5365,51.576,51.497,51.5069,58276.0
2025-04-17 10:25:00,52.13,52.15,52.07,52.08,66675.0,51.5069,51.5266,51.4476,51.4575,66675.0
2025-04-17 10:30:00,52.08,52.1,52.04,52.06,180682.0,51.4575,51.4772,51.4179,51.4377,180682.0
2025-04-17 10:35:00,52.05,52.06,51.99,52.03,141278.0,51.4278,51.4377,51.3685,51.4081,141278.0
2025-04-17 10:40:00,52.03,52.1,52.02,52.1,56944.0,51.4081,51.4772,51.3982,51.4772,56944.0
2025-04-17 10:45:00,52.09,52.13,52.08,52.09,29692.0,51.4674,51.5069,51.4575,51.4674,29692.0
2025-04-17 10:50:00,52.09,52.11,52.05,52.07,34202.0,51.4674,51.4871,51.4278,51.4476,34202.0
2025-04-17 10:55:00,52.06,52.06,52.01,52.03,65235.0,51.4377,51.4377,51.3883,51.4081,65235.0
2025-04-17 11:00:00,52.03,52.08,52.02,52.07,34639.0,51.4081,51.4575,51.3982,51.4476,34639.0
2025-04-17 11:05:00,52.08,52.18,52.07,52.14,198714.0,51.4575,51.5563,51.4476,51.5168,198714.0
2025-04-17 11:10:00,52.13,52.2,52.11,52.2,23708.0,51.5069,51.576,51.4871,51.576,23708.0
2025-04-17 11:15:00,52.19,52.21,52.16,52.2,39834.0,51.5662,51.5859,51.5365,51.576,39834.0
2025-04-17 11:20:00,52.21,52.21,52.16,52.19,48954.0,51.5859,51.5859,51.5365,51.5662,48954.0
2025-04-17 11:25:00,52.2,52.2,52.13,52.16,73971.0,51.576,51.576,51.5069,51.5365,73971.0
2025-04-17 11:30:00,52.16,52.21,52.16,52.19,48511.0,51.5365,51.5859,51.5365,51.5662,48511.0
2025-04-17 11:35:00,52.19,52.22,52.15,52.19,185842.0,51.5662,51.5958,51.5266,51.5662,185842.0
2025-04-17 11:40:00,52.2,52.2,52.13,52.13,160579.0,51.576,51.576,51.5069,51.5069,160579.0
2025-04-17 11:45:00,52.14,52.17,52.11,52.13,140329.0,51.5168,51.5464,51.4871,51.5069,140329.0
2025-04-17 11:50:00,52.12,52.16,52.1,52.12,56477.0,51.497,51.5365,51.4772,51.497,56477.0
2025-04-17 11:55:00,52.11,52.15,52.1,52.11,35602.0,51.4871,51.5266,51.4772,51.4871,35602.0
2025-04-17 12:00:00,52.11,52.18,52.1,52.1,186739.0,51.4871,51.5563,51.4772,51.4772,186739.0
2025-04-17 12:05:00,52.09,52.19,52.08,52.17,552234.0,51.4674,51.5662,51.4575,51.5464,552234.0
2025-04-17 12:10:00,52.16,52.17,52.08,52.16,337350.0,51.5365,51.5464,51.4575,51.5365,337350.0
2025-04-17 12:15:00,52.16,52.24,52.14,52.23,61297.0,51.5365,51.6156,51.5168,51.6057,61297.0
2025-04-17 12:20:00,52.23,52.26,52.2,52.23,76383.0,51.6057,51.6353,51.576,51.6057,76383.0
2025-04-17 12:25:00,52.25,52.26,52.22,52.23,24431.0,51.6254,51.6353,51.5958,51.6057,24431.0
2025-04-17 12:30:00,52.23,52.25,52.19,52.23,41354.0,51.6057,51.6254,51.5662,51.6057,41354.0
2025-04-17 12:35:00,52.23,52.25,52.18,52.18,68660.0,51.6057,51.6254,51.5563,51.5563,68660.0
2025-04-17 12:40:00,52.19,52.2,52.09,52.12,96844.0,51.5662,51.576,51.4674,51.497,96844.0
2025-04-17 12:45:00,52.12,52.16,52.1,52.15,48028.0,51.497,51.5365,51.4772,51.5266,48028.0
2025-04-17 12:50:00,52.16,52.22,52.16,52.21,35508.0,51.5365,51.5958,51.5365,51.5859,35508.0
2025-04-17 12:55:00,52.2,52.23,52.19,52.2,52105.0,51.576,51.6057,51.5662,51.576,52105.0
2025-04-17 13:00:00,52.21,52.23,52.18,52.21,28783.0,51.5859,51.6057,51.5563,51.5859,28783.0
2025-04-17 13:05:00,52.21,52.23,52.2,52.23,21705.0,51.5859,51.6057,51.576,51.6057,21705.0
2025-04-17 13:10:00,52.22,52.22,52.17,52.18,27528.0,51.5958,51.5958,51.5464,51.5563,27528.0
2025-04-17 13:15:00,52.17,52.18,52.14,52.16,27962.0,51.5464,51.5563,51.5168,51.5365,27962.0
2025-04-17 13:20:00,52.16,52.16,52.12,52.14,36351.0,51.5365,51.5365,51.497,51.5168,36351.0
2025-04-17 13:25:00,52.14,52.16,52.11,52.12,31288.0,51.5168,51.5365,51.4871,51.497,31288.0
2025-04-17 13:30:00,52.12,52.18,52.12,52.18,28097.0,51.497,51.5563,51.497,51.5563,28097.0
2025-04-17 13:35:00,52.17,52.18,52.15,52.18,40604.0,51.5464,51.5563,51.5266,51.5563,40604.0
2025-04-17 13:40:00,52.18,52.19,52.13,52.17,21546.0,51.5563,51.5662,51.5069,51.5464,21546.0
2025-04-17 13:45:00,52.17,52.23,52.17,52.19,28454.0,51.5464,51.6057,51.5464,51.5662,28454.0
2025-04-17 13:50:00,52.2,52.25,52.19,52.23,51724.0,51.576,51.6254,51.5662,51.6057,51724.0
2025-04-17 13:55:00,52.23,52.25,52.22,52.23,28043.0,51.6057,51.6254,51.5958,51.6057,28043.0
2025-04-17 14:00:00,52.22,52.28,52.21,52.28,55241.0,51.5958,51.6551,51.5859,51.6551,55241.0
2025-04-17 14:05:00,52.27,52.29,52.24,52.28,38623.0,51.6452,51.665,51.6156,51.6551,38623.0
2025-04-17 14:10:00,52.28,52.31,52.28,52.3,25894.0,51.6551,51.6847,51.6551,51.6748,25894.0
2025-04-17 14:15:00,52.3,52.33,52.29,52.31,32236.0,51.6748,51.7045,51.665,51.6847,32236.0
2025-04-17 14:20:00,52.32,52.34,52.31,52.33,39850.0,51.6946,51.7144,51.6847,51.7045,39850.0
2025-04-17 14:25:00,52.33,52.34,52.28,52.29,82361.0,51.7045,51.7144,51.6551,51.665,82361.0
2025-04-17 14:30:00,52.29,52.33,52.29,52.3,53262.0,51.665,51.7045,51.665,51.6748,53262.0
2025-04-17 14:35:00,52.3,52.35,52.3,52.35,51132.0,51.6748,51.7242,51.6748,51.7242,51132.0
2025-04-17 14:40:00,52.34,52.35,52.31,52.31,33065.0,51.7144,51.7242,51.6847,51.6847,33065.0
2025-04-17 14:45:00,52.32,52.34,52.25,52.27,234721.0,51.6946,51.7144,51.6254,51.6452,234721.0
2025-04-17 14:50:00,52.27,52.31,52.24,52.27,94146.0,51.6452,51.6847,51.6156,51.6452,94146.0
2025-04-17 14:55:00,52.28,52.29,52.24,52.26,135268.0,51.6551,51.665,51.6156,51.6353,135268.0
2025-04-17 15:00:00,52.24,52.26,52.23,52.25,51440.0,51.6156,51.6353,51.6057,51.6254,51440.0
2025-04-17 15:05:00,52.25,52.26,52.23,52.25,44642.0,51.6254,51.6353,51.6057,51.6254,44642.0
2025-04-17 15:10:00,52.25,52.26,52.17,52.19,53405.0,51.6254,51.6353,51.5464,51.5662,53405.0
2025-04-17 15:15:00,52.2,52.2,52.16,52.18,83655.0,51.576,51.576,51.5365,51.5563,83655.0
2025-04-17 15:20:00,52.18,52.19,52.13,52.15,69132.0,51.5563,51.5662,51.5069,51.5266,69132.0
2025-04-17 15:25:00,52.16,52.16,52.11,52.12,19915.0,51.5365,51.5365,51.4871,51.497,19915.0
2025-04-17 15:30:00,52.12,52.16,52.12,52.15,39396.0,51.497,51.5365,51.497,51.5266,39396.0
2025-04-17 15:35:00,52.14,52.15,52.12,52.14,37897.0,51.5168,51.5266,51.497,51.5168,37897.0
2025-04-17 15:40:00,52.14,52.14,52.09,52.11,44146.0,51.5168,51.5168,51.4674,51.4871,44146.0
2025-04-17 15:45:00,52.11,52.11,52.03,52.04,36753.0,51.4871,51.4871,51.4081,51.4179,36753.0
2025-04-17 15:50:00,52.04,52.04,51.95,52.02,83800.0,51.4179,51.4179,51.329,51.3982,83800.0
2025-04-17 15:55:00,52.01,52.02,51.92,51.97,185437.0,51.3883,51.3982,51.2994,51.3488,185437.0
2025-04-21 09:30:00,52.11,52.29,52.11,52.2,123801.0,51.4871,51.665,51.4871,51.576,123801.0
2025-04-21 09:35:00,52.2,52.24,52.15,52.21,129198.0,51.576,51.6156,51.5266,51.5859,129198.0
2025-04-21 09:40:00,52.21,52.22,52.11,52.14,101040.0,51.5859,51.5958,51.4871,51.5168,101040.0
2025-04-21 09:45:00,52.13,52.21,52.11,52.2,96982.0,51.5069,51.5859,51.4871,51.576,96982.0
2025-04-21 09:50:00,52.2,52.21,52.09,52.1,36928.0,51.576,51.5859,51.4674,51.4772,36928.0
2025-04-21 09:55:00,52.09,52.1,52.01,52.01,25514.0,51.4674,51.4772,51.3883,51.3883,25514.0
2025-04-21 10:00:00,52.0,52.01,51.92,51.95,79472.0,51.3784,51.3883,51.2994,51.329,79472.0
2025-04-21 10:05:00,51.96,51.97,51.93,51.95,38379.0,51.3389,51.3488,51.3093,51.329,38379.0
2025-04-21 10:10:00,51.95,51.99,51.94,51.96,36461.0,51.329,51.3685,51.3191,51.3389,36461.0
2025-04-21 10:15:00,51.96,51.97,51.88,51.94,67792.0,51.3389,51.3488,51.2599,51.3191,67792.0
2025-04-21 10:20:00,51.94,51.96,51.91,51.93,41460.0,51.3191,51.3389,51.2895,51.3093,41460.0
2025-04-21 10:25:00,51.93,51.97,51.92,51.94,47695.0,51.3093,51.3488,51.2994,51.3191,47695.0
2025-04-21 10:30:00,51.93,51.95,51.88,51.91,17381.0,51.3093,51.329,51.2599,51.2895,17381.0
2025-04-21 10:35:00,51.91,52.0,51.91,51.98,37200.0,51.2895,51.3784,51.2895,51.3587,37200.0
2025-04-21 10:40:00,51.98,51.99,51.92,51.93,51851.0,51.3587,51.3685,51.2994,51.3093,51851.0
2025-04-21 10:45:00,51.93,51.97,51.91,51.93,22048.0,51.3093,51.3488,51.2895,51.3093,22048.0
2025-04-21 10:50:00,51.92,51.95,51.9,51.94,120841.0,51.2994,51.329,51.2796,51.3191,120841.0
2025-04-21 10:55:00,51.93,51.95,51.91,51.92,18381.0,51.3093,51.329,51.2895,51.2994,18381.0
2025-04-21 11:00:00,51.91,51.95,51.89,51.91,23601.0,51.2895,51.329,51.2697,51.2895,23601.0
2025-04-21 11:05:00,51.92,51.93,51.89,51.91,17938.0,51.2994,51.3093,51.2697,51.2895,17938.0
2025-04-21 11:10:00,51.9,51.92,51.86,51.87,56713.0,51.2796,51.2994,51.2401,51.25,56713.0
2025-04-21 11:15:00,51.86,51.92,51.86,51.91,42202.0,51.2401,51.2994,51.2401,51.2895,42202.0
2025-04-21 11:20:00,51.91,51.93,51.86,51.89,68788.0,51.2895,51.3093,51.2401,51.2697,68788.0
2025-04-21 11:25:00,51.89,51.9,51.84,51.87,41285.0,51.2697,51.2796,51.2203,51.25,41285.0
2025-04-21 11:30:00,51.86,51.88,51.81,51.81,69814.0,51.2401,51.2599,51.1907,51.1907,69814.0
2025-04-21 11:35:00,51.81,51.83,51.79,51.82,59881.0,51.1907,51.2105,51.1709,51.2006,59881.0
2025-04-21 11:40:00,51.81,51.83,51.78,51.79,67497.0,51.1907,51.2105,51.1611,51.1709,67497.0
2025-04-21 11:45:00,51.79,51.79,51.75,51.78,25496.0,51.1709,51.1709,51.1314,51.1611,25496.0
2025-04-21 11:50:00,51.78,51.78,51.74,51.75,39027.0,51.1611,51.1611,51.1215,51.1314,39027.0
2025-04-21 11:55:00,51.75,51.76,51.73,51.73,10553.0,51.1314,51.1413,51.1117,51.1117,10553.0
2025-04-21 12:00:00,51.74,51.77,51.73,51.76,31045.0,51.1215,51.1512,51.1117,51.1413,31045.0
2025-04-21 12:05:00,51.75,51.76,51.73,51.76,29783.0,51.1314,51.1413,51.1117,51.1413,29783.0
2025-04-21 12:10:00,51.74,51.78,51.73,51.77,13994.0,51.1215,51.1611,51.1117,51.1512,13994.0
2025-04-21 12:15:00,51.77,51.78,51.74,51.75,18615.0,51.1512,51.1611,51.1215,51.1314,18615.0
2025-04-21 12:20:00,51.75,51.79,51.74,51.79,54802.0,51.1314,51.1709,51.1215,51.1709,54802.0
2025-04-21 12:25:00,51.79,51.8,51.75,51.76,49326.0,51.1709,51.1808,51.1314,51.1413,49326.0
2025-04-21 12:30:00,51.77,51.83,51.76,51.81,43331.0,51.1512,51.2105,51.1413,51.1907,43331.0
2025-04-21 12:35:00,51.8,51.84,51.8,51.83,33947.0,51.1808,51.2203,51.1808,51.2105,33947.0
2025-04-21 12:40:00,51.83,51.84,51.81,51.82,27083.0,51.2105,51.2203,51.1907,51.2006,27083.0
2025-04-21 12:45:00,51.82,51.82,51.77,51.8,105879.0,51.2006,51.2006,51.1512,51.1808,105879.0
2025-04-21 12:50:00,51.79,51.79,51.75,51.77,23912.0,51.1709,51.1709,51.1314,51.1512,23912.0
2025-04-21 12:55:00,51.77,51.77,51.72,51.73,25311.0,51.1512,51.1512,51.1018,51.1117,25311.0
2025-04-21 13:00:00,51.73,51.75,51.66,51.66,44979.0,51.1117,51.1314,51.0425,51.0425,44979.0
2025-04-21 13:05:00,51.67,51.69,51.66,51.68,25517.0,51.0524,51.0721,51.0425,51.0623,25517.0
2025-04-21 13:10:00,51.66,51.68,51.64,51.65,24084.0,51.0425,51.0623,51.0227,51.0326,24084.0
2025-04-21 13:15:00,51.65,51.7,51.64,51.69,77850.0,51.0326,51.082,51.0227,51.0721,77850.0
2025-04-21 13:20:00,51.69,51.72,51.68,51.69,33614.0,51.0721,51.1018,51.0623,51.0721,33614.0
2025-04-21 13:25:00,51.68,51.7,51.66,51.68,18726.0,51.0623,51.082,51.0425,51.0623,18726.0
2025-04-21 13:30:00,51.68,51.71,51.67,51.69,22210.0,51.0623,51.0919,51.0524,51.0721,22210.0
2025-04-21 13:35:00,51.69,51.71,51.67,51.68,68535.0,51.0721,51.0919,51.0524,51.0623,68535.0
2025-04-21 13:40:00,51.68,51.7,51.64,51.65,45864.0,51.0623,51.082,51.0227,51.0326,45864.0
2025-04-21 13:45:00,51.65,51.65,51.6,51.6,124335.0,51.0326,51.0326,50.9832,50.9832,124335.0
2025-04-21 13:50:00,51.61,51.64,51.6,51.62,31185.0,50.9931,51.0227,50.9832,51.003,31185.0
2025-04-21 13:55:00,51.62,51.63,51.6,51.62,29481.0,51.003,51.0128,50.9832,51.003,29481.0
2025-04-21 14:00:00,51.61,51.67,51.61,51.66,34626.0,50.9931,51.0524,50.9931,51.0425,34626.0
2025-04-21 14:05:00,51.66,51.68,51.64,51.67,68272.0,51.0425,51.0623,51.0227,51.0524,68272.0
2025-04-21 14:10:00,51.67,51.69,51.65,51.69,25211.0,51.0524,51.0721,51.0326,51.0721,25211.0
2025-04-21 14:15:00,51.69,51.71,51.67,51.68,85800.0,51.0721,51.0919,51.0524,51.0623,85800.0
2025-04-21 14:20:00,51.69,51.7,51.66,51.69,30549.0,51.0721,51.082,51.0425,51.0721,30549.0
2025-04-21 14:25:00,51.69,51.72,51.67,51.72,90063.0,51.0721,51.1018,51.0524,51.1018,90063.0
2025-04-21 14:30:00,51.73,51.77,51.72,51.75,39771.0,51.1117,51.1512,51.1018,51.1314,39771.0
2025-04-21 14:35:00,51.75,51.77,51.73,51.76,41316.0,51.1314,51.1512,51.1117,51.1413,41316.0
2025-04-21 14:40:00,51.77,51.77,51.73,51.73,29750.0,51.1512,51.1512,51.1117,51.1117,29750.0
2025-04-21 14:45:00,51.73,51.76,51.72,51.74,44539.0,51.1117,51.1413,51.1018,51.1215,44539.0
2025-04-21 14:50:00,51.74,51.74,51.71,51.73,58074.0,51.1215,51.1215,51.0919,51.1117,58074.0
2025-04-21 14:55:00,51.73,51.74,51.7,51.7,117921.0,51.1117,51.1215,51.082,51.082,117921.0
2025-04-21 15:00:00,51.7,51.78,51.7,51.77,47837.0,51.082,51.1611,51.082,51.1512,47837.0
2025-04-21 15:05:00,51.78,51.8,51.77,51.79,47813.0,51.1611,51.1808,51.1512,51.1709,47813.0
2025-04-21 15:10:00,51.8,51.83,51.79,51.81,74980.0,51.1808,51.2105,51.1709,51.1907,74980.0
2025-04-21 15:15:00,51.8,51.82,51.79,51.8,119936.0,51.1808,51.2006,51.1709,51.1808,119936.0
2025-04-21 15:20:00,51.81,51.84,51.81,51.83,74935.0,51.1907,51.2203,51.1907,51.2105,74935.0
2025-04-21 15:25:00,51.83,51.83,51.78,51.79,74192.0,51.2105,51.2105,51.1611,51.1709,74192.0
2025-04-21 15:30:00,51.8,51.85,51.79,51.84,97462.0,51.1808,51.2302,51.1709,51.2203,97462.0
2025-04-21 15:35:00,51.84,51.91,51.84,51.89,63467.0,51.2203,51.2895,51.2203,51.2697,63467.0
2025-04-21 15:40:00,51.88,51.92,51.88,51.91,52005.0,51.2599,51.2994,51.2599,51.2895,52005.0
2025-04-21 15:45:00,51.91,51.93,51.87,51.9,36433.0,51.2895,51.3093,51.25,51.2796,36433.0
2025-04-21 15:50:00,51.89,51.94,51.86,51.94,71501.0,51.2697,51.3191,51.2401,51.3191,71501.0
2025-04-21 15:55:00,51.94,51.98,51.93,51.96,108974.0,51.3191,51.3587,51.3093,51.3389,108974.0
2025-04-22 09:30:00,52.57,52.57,52.5,52.5,116544.0,51.9416,51.9416,51.8724,51.8724,116544.0
2025-04-22 09:35:00,52.51,52.57,52.48,52.55,164537.0,51.8823,51.9416,51.8527,51.9219,164537.0
2025-04-22 09:40:00,52.55,52.6,52.55,52.59,1902870.0,51.9219,51.9713,51.9219,51.9614,1902870.0
2025-04-22 09:45:00,52.6,52.63,52.58,52.61,389662.0,51.9713,52.0009,51.9515,51.9811,389662.0
2025-04-22 09:50:00,52.61,52.61,52.54,52.56,553514.0,51.9811,51.9811,51.912,51.9317,553514.0
2025-04-22 09:55:00,52.57,52.6,52.55,52.59,129553.0,51.9416,51.9713,51.9219,51.9614,129553.0
2025-04-22 10:00:00,52.59,52.61,52.56,52.58,224573.0,51.9614,51.9811,51.9317,51.9515,224573.0
2025-04-22 10:05:00,52.59,52.64,52.57,52.63,299600.0,51.9614,52.0108,51.9416,52.0009,299600.0
2025-04-22 10:10:00,52.63,52.64,52.59,52.6,186230.0,52.0009,52.0108,51.9614,51.9713,186230.0
2025-04-22 10:15:00,52.61,52.61,52.56,52.58,256744.0,51.9811,51.9811,51.9317,51.9515,256744.0
2025-04-22 10:20:00,52.59,52.63,52.58,52.61,113731.0,51.9614,52.0009,51.9515,51.9811,113731.0
2025-04-22 10:25:00,52.61,52.62,52.58,52.6,264551.0,51.9811,51.991,51.9515,51.9713,264551.0
2025-04-22 10:30:00,52.61,52.61,52.56,52.61,187991.0,51.9811,51.9811,51.9317,51.9811,187991.0
2025-04-22 10:35:00,52.61,52.66,52.59,52.65,339203.0,51.9811,52.0305,51.9614,52.0207,339203.0
2025-04-22 10:40:00,52.65,52.67,52.63,52.66,719849.0,52.0207,52.0404,52.0009,52.0305,719849.0
2025-04-22 10:45:00,52.66,52.67,52.63,52.66,518309.0,52.0305,52.0404,52.0009,52.0305,518309.0
2025-04-22 10:50:00,52.66,52.66,52.61,52.65,482291.0,52.0305,52.0305,51.9811,52.0207,482291.0
2025-04-22 10:55:00,52.64,52.69,52.63,52.69,9155054.0,52.0108,52.0602,52.0009,52.0602,9155054.0
2025-04-22 11:00:00,52.69,52.76,52.68,52.75,118204.0,52.0602,52.1293,52.0503,52.1195,118204.0
2025-04-22 11:05:00,52.75,52.76,52.73,52.75,49175.0,52.1195,52.1293,52.0997,52.1195,49175.0
2025-04-22 11:10:00,52.75,52.79,52.74,52.78,51708.0,52.1195,52.159,52.1096,52.1491,51708.0
2025-04-22 11:15:00,52.79,52.8,52.78,52.79,90887.0,52.159,52.1689,52.1491,52.159,90887.0
2025-04-22 11:20:00,52.79,52.8,52.75,52.79,55846.0,52.159,52.1689,52.1195,52.159,55846.0
2025-04-22 11:25:00,52.79,52.79,52.73,52.73,46645.0,52.159,52.159,52.0997,52.0997,46645.0
2025-04-22 11:30:00,52.73,52.74,52.7,52.74,37878.0,52.0997,52.1096,52.0701,52.1096,37878.0
2025-04-22 11:35:00,52.73,52.75,52.72,52.73,37649.0,52.0997,52.1195,52.0898,52.0997,37649.0
2025-04-22 11:40:00,52.73,52.75,52.69,52.69,85412.0,52.0997,52.1195,52.0602,52.0602,85412.0
2025-04-22 11:45:00,52.69,52.71,52.68,52.69,39560.0,52.0602,52.0799,52.0503,52.0602,39560.0
2025-04-22 11:50:00,52.69,52.73,52.68,52.73,40108.0,52.0602,52.0997,52.0503,52.0997,40108.0
2025-04-22 11:55:00,52.73,52.89,52.71,52.83,254783.0,52.0997,52.2578,52.0799,52.1985,254783.0
2025-04-22 12:00:00,52.83,52.98,52.83,52.93,94428.0,52.1985,52.3467,52.1985,52.2973,94428.0
2025-04-22 12:05:00,52.93,52.98,52.89,52.95,42196.0,52.2973,52.3467,52.2578,52.3171,42196.0
2025-04-22 12:10:00,52.96,53.0,52.93,52.99,39771.0,52.327,52.3665,52.2973,52.3566,39771.0
2025-04-22 12:15:00,53.0,53.01,52.94,52.99,59728.0,52.3665,52.3764,52.3072,52.3566,59728.0
2025-04-22 12:20:00,53.0,53.02,52.98,53.02,61838.0,52.3665,52.3862,52.3467,52.3862,61838.0
2025-04-22 12:25:00,53.02,53.05,52.99,53.01,98172.0,52.3862,52.4159,52.3566,52.3764,98172.0
2025-04-22 12:30:00,53.02,53.05,52.99,53.01,24864.0,52.3862,52.4159,52.3566,52.3764,24864.0
2025-04-22 12:35:00,53.01,53.01,52.98,52.99,25132.0,52.3764,52.3764,52.3467,52.3566,25132.0
2025-04-22 12:40:00,52.98,52.99,52.92,52.95,77992.0,52.3467,52.3566,52.2874,52.3171,77992.0
2025-04-22 12:45:00,52.96,52.96,52.91,52.93,116610.0,52.327,52.327,52.2775,52.2973,116610.0
2025-04-22 12:50:00,52.94,52.94,52.89,52.93,20379.0,52.3072,52.3072,52.2578,52.2973,20379.0
2025-04-22 12:55:00,52.93,52.93,52.89,52.91,153943.0,52.2973,52.2973,52.2578,52.2775,153943.0
2025-04-22 13:00:00,52.91,52.94,52.9,52.93,42116.0,52.2775,52.3072,52.2677,52.2973,42116.0
2025-04-22 13:05:00,52.93,52.97,52.9,52.95,117006.0,52.2973,52.3368,52.2677,52.3171,117006.0
2025-04-22 13:10:00,52.96,52.96,52.78,52.81,97869.0,52.327,52.327,52.1491,52.1787,97869.0
2025-04-22 13:15:00,52.8,52.81,52.69,52.76,112924.0,52.1689,52.1787,52.0602,52.1293,112924.0
2025-04-22 13:20:00,52.76,52.77,52.65,52.67,49629.0,52.1293,52.1392,52.0207,52.0404,49629.0
2025-04-22 13:25:00,52.68,52.82,52.65,52.67,439018.0,52.0503,52.1886,52.0207,52.0404,439018.0
2025-04-22 13:30:00,52.66,52.73,52.63,52.68,79374.0,52.0305,52.0997,52.0009,52.0503,79374.0
2025-04-22 13:35:00,52.69,52.74,52.67,52.7,88334.0,52.0602,52.1096,52.0404,52.0701,88334.0
2025-04-22 13:40:00,52.7,52.72,52.66,52.71,1133555.0,52.0701,52.0898,52.0305,52.0799,1133555.0
2025-04-22 13:45:00,52.71,52.73,52.64,52.65,31552.0,52.0799,52.0997,52.0108,52.0207,31552.0
2025-04-22 13:50:00,52.66,52.68,52.64,52.68,27771.0,52.0305,52.0503,52.0108,52.0503,27771.0
2025-04-22 13:55:00,52.68,52.69,52.63,52.64,36154.0,52.0503,52.0602,52.0009,52.0108,36154.0
2025-04-22 14:00:00,52.64,52.73,52.62,52.71,50019.0,52.0108,52.0997,51.991,52.0799,50019.0
2025-04-22 14:05:00,52.72,52.76,52.71,52.75,34306.0,52.0898,52.1293,52.0799,52.1195,34306.0
2025-04-22 14:10:00,52.75,52.78,52.74,52.78,43070.0,52.1195,52.1491,52.1096,52.1491,43070.0
2025-04-22 14:15:00,52.78,52.79,52.74,52.76,109079.0,52.1491,52.159,52.1096,52.1293,109079.0
2025-04-22 14:20:00,52.77,52.83,52.76,52.81,237695.0,52.1392,52.1985,52.1293,52.1787,237695.0
2025-04-22 14:25:00,52.81,52.82,52.79,52.8,51256.0,52.1787,52.1886,52.159,52.1689,51256.0
2025-04-22 14:30:00,52.8,52.82,52.78,52.81,39972.0,52.1689,52.1886,52.1491,52.1787,39972.0
2025-04-22 14:35:00,52.81,52.84,52.78,52.79,73262.0,52.1787,52.2084,52.1491,52.159,73262.0
2025-04-22 14:40:00,52.79,52.82,52.78,52.81,50731.0,52.159,52.1886,52.1491,52.1787,50731.0
2025-04-22 14:45:00,52.8,52.84,52.8,52.82,44395.0,52.1689,52.2084,52.1689,52.1886,44395.0
2025-04-22 14:50:00,52.82,52.85,52.81,52.82,136003.0,52.1886,52.2183,52.1787,52.1886,136003.0
2025-04-22 14:55:00,52.82,52.84,52.81,52.83,42202.0,52.1886,52.2084,52.1787,52.1985,42202.0
2025-04-22 15:00:00,52.82,52.85,52.81,52.85,74557.0,52.1886,52.2183,52.1787,52.2183,74557.0
2025-04-22 15:05:00,52.85,52.85,52.79,52.8,60913.0,52.2183,52.2183,52.159,52.1689,60913.0
2025-04-22 15:10:00,52.8,52.8,52.77,52.78,79613.0,52.1689,52.1689,52.1392,52.1491,79613.0
2025-04-22 15:15:00,52.78,52.79,52.73,52.76,80637.0,52.1491,52.159,52.0997,52.1293,80637.0
2025-04-22 15:20:00,52.76,52.76,52.71,52.73,48995.0,52.1293,52.1293,52.0799,52.0997,48995.0
2025-04-22 15:25:00,52.74,52.74,52.7,52.72,105319.0,52.1096,52.1096,52.0701,52.0898,105319.0
2025-04-22 15:30:00,52.72,52.74,52.7,52.73,54251.0,52.0898,52.1096,52.0701,52.0997,54251.0
2025-04-22 15:35:00,52.73,52.74,52.69,52.7,105319.0,52.0997,52.1096,52.0602,52.0701,105319.0
2025-04-22 15:40:00,52.7,52.77,52.69,52.77,89427.0,52.0701,52.1392,52.0602,52.1392,89427.0
2025-04-22 15:45:00,52.77,52.78,52.75,52.77,96771.0,52.1392,52.1491,52.1195,52.1392,96771.0
2025-04-22 15:50:00,52.76,52.76,52.68,52.75,141112.0,52.1293,52.1293,52.0503,52.1195,141112.0
2025-04-22 15:55:00,52.75,52.76,52.71,52.73,484842.0,52.1195,52.1293,52.0799,52.0997,484842.0
2025-04-23 09:30:00,53.62,53.62,53.53,53.55,149527.0,52.9791,52.9791,52.8901,52.9099,149527.0
2025-04-23 09:35:00,53.53,53.88,53.47,53.61,295784.0,52.8901,53.236,52.8309,52.9692,295784.0
2025-04-23 09:40:00,53.59,53.8,53.57,53.77,65413.0,52.9494,53.1569,52.9297,53.1273,65413.0
2025-04-23 09:45:00,53.77,53.86,53.75,53.85,80293.0,53.1273,53.2162,53.1075,53.2063,80293.0
2025-04-23 09:50:00,53.87,53.87,53.65,53.71,290844.0,53.2261,53.2261,53.0087,53.068,290844.0
2025-04-23 09:55:00,53.7,53.74,53.63,53.74,53591.0,53.0581,53.0976,52.9889,53.0976,53591.0
2025-04-23 10:00:00,53.75,53.81,53.63,53.8,160610.0,53.1075,53.1668,52.9889,53.1569,160610.0
2025-04-23 10:05:00,53.8,53.84,53.77,53.79,24640.0,53.1569,53.1964,53.1273,53.147,24640.0
2025-04-23 10:10:00,53.78,53.81,53.7,53.72,25437.0,53.1371,53.1668,53.0581,53.0779,25437.0
2025-04-23 10:15:00,53.72,53.72,53.6,53.66,59041.0,53.0779,53.0779,52.9593,53.0186,59041.0
2025-04-23 10:20:00,53.65,53.73,53.59,53.7,68799.0,53.0087,53.0877,52.9494,53.0581,68799.0
2025-04-23 10:25:00,53.69,53.78,53.69,53.76,50482.0,53.0482,53.1371,53.0482,53.1174,50482.0
2025-04-23 10:30:00,53.73,53.77,53.73,53.76,59734.0,53.0877,53.1273,53.0877,53.1174,59734.0
2025-04-23 10:35:00,53.75,53.8,53.74,53.76,27526.0,53.1075,53.1569,53.0976,53.1174,27526.0
2025-04-23 10:40:00,53.75,53.8,53.7,53.79,24540.0,53.1075,53.1569,53.0581,53.147,24540.0
2025-04-23 10:45:00,53.78,53.84,53.78,53.81,29134.0,53.1371,53.1964,53.1371,53.1668,29134.0
2025-04-23 10:50:00,53.81,53.81,53.72,53.73,45082.0,53.1668,53.1668,53.0779,53.0877,45082.0
2025-04-23 10:55:00,53.73,53.77,53.72,53.76,46845.0,53.0877,53.1273,53.0779,53.1174,46845.0
2025-04-23 11:00:00,53.77,53.8,53.61,53.7,367671.0,53.1273,53.1569,52.9692,53.0581,367671.0
2025-04-23 11:05:00,53.7,53.78,53.69,53.73,63427.0,53.0581,53.1371,53.0482,53.0877,63427.0
2025-04-23 11:10:00,53.72,53.73,53.7,53.72,35121.0,53.0779,53.0877,53.0581,53.0779,35121.0
2025-04-23 11:15:00,53.72,53.73,53.65,53.65,47938.0,53.0779,53.0877,53.0087,53.0087,47938.0
2025-04-23 11:20:00,53.64,53.69,53.48,53.62,318311.0,52.9988,53.0482,52.8407,52.9791,318311.0
2025-04-23 11:25:00,53.62,53.62,53.48,53.52,71580.0,52.9791,52.9791,52.8407,52.8803,71580.0
2025-04-23 11:30:00,53.52,53.54,53.43,53.51,71764.0,52.8803,52.9,52.7913,52.8704,71764.0
2025-04-23 11:35:00,53.51,53.54,53.49,53.53,82476.0,52.8704,52.9,52.8506,52.8901,82476.0
2025-04-23 11:40:00,53.53,53.54,53.47,53.47,83032.0,52.8901,52.9,52.8309,52.8309,83032.0
2025-04-23 11:45:00,53.47,53.5,53.39,53.4,26473.0,52.8309,52.8605,52.7518,52.7617,26473.0
2025-04-23 11:50:00,53.4,53.43,53.36,53.41,43865.0,52.7617,52.7913,52.7222,52.7716,43865.0
2025-04-23 11:55:00,53.41,53.46,53.41,53.44,43864.0,52.7716,52.821,52.7716,52.8012,43864.0
2025-04-23 12:00:00,53.44,53.45,53.4,53.44,66266.0,52.8012,52.8111,52.7617,52.8012,66266.0
2025-04-23 12:05:00,53.43,53.44,53.35,53.35,140882.0,52.7913,52.8012,52.7123,52.7123,140882.0
2025-04-23 12:10:00,53.36,53.4,53.34,53.38,29204.0,52.7222,52.7617,52.7024,52.7419,29204.0
2025-04-23 12:15:00,53.39,53.4,53.34,53.34,54893.0,52.7518,52.7617,52.7024,52.7024,54893.0
2025-04-23 12:20:00,53.35,53.35,53.31,53.33,35423.0,52.7123,52.7123,52.6728,52.6925,35423.0
2025-04-23 12:25:00,53.33,53.41,53.3,53.41,46854.0,52.6925,52.7716,52.6629,52.7716,46854.0
2025-04-23 12:30:00,53.41,53.42,53.37,53.38,53413.0,52.7716,52.7815,52.7321,52.7419,53413.0
2025-04-23 12:35:00,53.38,53.42,53.37,53.42,52045.0,52.7419,52.7815,52.7321,52.7815,52045.0
2025-04-23 12:40:00,53.43,53.44,53.38,53.41,83275.0,52.7913,52.8012,52.7419,52.7716,83275.0
2025-04-23 12:45:00,53.41,53.43,53.34,53.36,45253.0,52.7716,52.7913,52.7024,52.7222,45253.0
2025-04-23 12:50:00,53.35,53.4,53.35,53.4,270231.0,52.7123,52.7617,52.7123,52.7617,270231.0
2025-04-23 12:55:00,53.39,53.47,53.38,53.45,90359.0,52.7518,52.8309,52.7419,52.8111,90359.0
2025-04-23 13:00:00,53.45,53.46,53.34,53.45,144603.0,52.8111,52.821,52.7024,52.8111,144603.0
2025-04-23 13:05:00,53.45,53.49,53.43,53.46,48087.0,52.8111,52.8506,52.7913,52.821,48087.0
2025-04-23 13:10:00,53.46,53.47,53.43,53.46,113166.0,52.821,52.8309,52.7913,52.821,113166.0
2025-04-23 13:15:00,53.46,53.48,53.44,53.47,55450.0,52.821,52.8407,52.8012,52.8309,55450.0
2025-04-23 13:20:00,53.47,53.48,53.44,53.47,28801.0,52.8309,52.8407,52.8012,52.8309,28801.0
2025-04-23 13:25:00,53.46,53.47,53.4,53.41,37575.0,52.821,52.8309,52.7617,52.7716,37575.0
2025-04-23 13:30:00,53.41,53.43,53.36,53.38,73931.0,52.7716,52.7913,52.7222,52.7419,73931.0
2025-04-23 13:35:00,53.38,53.4,53.33,53.35,68113.0,52.7419,52.7617,52.6925,52.7123,68113.0
2025-04-23 13:40:00,53.36,53.4,53.34,53.4,68557.0,52.7222,52.7617,52.7024,52.7617,68557.0
2025-04-23 13:45:00,53.39,53.4,53.36,53.39,78006.0,52.7518,52.7617,52.7222,52.7518,78006.0
2025-04-23 13:50:00,53.39,53.44,53.38,53.44,35110.0,52.7518,52.8012,52.7419,52.8012,35110.0
2025-04-23 13:55:00,53.44,53.47,53.43,53.45,58124.0,52.8012,52.8309,52.7913,52.8111,58124.0
2025-04-23 14:00:00,53.45,53.46,53.38,53.43,44989.0,52.8111,52.821,52.7419,52.7913,44989.0
2025-04-23 14:05:00,53.43,53.44,53.41,53.43,71624.0,52.7913,52.8012,52.7716,52.7913,71624.0
2025-04-23 14:10:00,53.43,53.47,53.4,53.43,125390.0,52.7913,52.8309,52.7617,52.7913,125390.0
2025-04-23 14:15:00,53.43,53.47,53.42,53.45,93940.0,52.7913,52.8309,52.7815,52.8111,93940.0
2025-04-23 14:20:00,53.44,53.48,53.39,53.41,48004.0,52.8012,52.8407,52.7518,52.7716,48004.0
2025-04-23 14:25:00,53.4,53.41,53.36,53.37,67777.0,52.7617,52.7716,52.7222,52.7321,67777.0
2025-04-23 14:30:00,53.37,53.42,53.37,53.39,68300.0,52.7321,52.7815,52.7321,52.7518,68300.0
2025-04-23 14:35:00,53.39,53.41,53.38,53.4,84763.0,52.7518,52.7716,52.7419,52.7617,84763.0
2025-04-23 14:40:00,53.4,53.4,53.33,53.34,39995.0,52.7617,52.7617,52.6925,52.7024,39995.0
2025-04-23 14:45:00,53.33,53.36,53.32,53.36,39151.0,52.6925,52.7222,52.6826,52.7222,39151.0
2025-04-23 14:50:00,53.35,53.35,53.32,53.33,59477.0,52.7123,52.7123,52.6826,52.6925,59477.0
2025-04-23 14:55:00,53.32,53.38,53.32,53.33,65670.0,52.6826,52.7419,52.6826,52.6925,65670.0
2025-04-23 15:00:00,53.33,53.36,53.29,53.3,71679.0,52.6925,52.7222,52.653,52.6629,71679.0
2025-04-23 15:05:00,53.3,53.36,53.3,53.33,46318.0,52.6629,52.7222,52.6629,52.6925,46318.0
2025-04-23 15:10:00,53.33,53.36,53.32,53.33,72939.0,52.6925,52.7222,52.6826,52.6925,72939.0
2025-04-23 15:15:00,53.33,53.34,53.3,53.3,137848.0,52.6925,52.7024,52.6629,52.6629,137848.0
2025-04-23 15:20:00,53.31,53.32,53.27,53.28,114746.0,52.6728,52.6826,52.6332,52.6431,114746.0
2025-04-23 15:25:00,53.28,53.32,53.26,53.27,42942.0,52.6431,52.6826,52.6234,52.6332,42942.0
2025-04-23 15:30:00,53.27,53.32,53.26,53.27,91048.0,52.6332,52.6826,52.6234,52.6332,91048.0
2025-04-23 15:35:00,53.26,53.27,53.22,53.24,66335.0,52.6234,52.6332,52.5838,52.6036,66335.0
2025-04-23 15:40:00,53.23,53.27,53.22,53.25,57623.0,52.5937,52.6332,52.5838,52.6135,57623.0
2025-04-23 15:45:00,53.26,53.28,53.22,53.28,131964.0,52.6234,52.6431,52.5838,52.6431,131964.0
2025-04-23 15:50:00,53.28,53.34,53.27,53.33,162430.0,52.6431,52.7024,52.6332,52.6925,162430.0
2025-04-23 15:55:00,53.33,53.33,53.28,53.28,564928.0,52.6925,52.6925,52.6431,52.6431,564928.0
2025-04-24 09:30:00,53.48,53.52,53.43,53.52,60175.0,52.8407,52.8803,52.7913,52.8803,60175.0
2025-04-24 09:35:00,53.48,53.51,53.45,53.51,43223.0,52.8407,52.8704,52.8111,52.8704,43223.0
2025-04-24 09:40:00,53.51,53.54,53.49,53.51,108407.0,52.8704,52.9,52.8506,52.8704,108407.0
2025-04-24 09:45:00,53.52,53.55,53.51,53.53,42711.0,52.8803,52.9099,52.8704,52.8901,42711.0
2025-04-24 09:50:00,53.52,53.57,53.52,53.57,40625.0,52.8803,52.9297,52.8803,52.9297,40625.0
2025-04-24 09:55:00,53.58,53.62,53.55,53.61,13225.0,52.9395,52.9791,52.9099,52.9692,13225.0
2025-04-24 10:00:00,53.61,53.64,53.6,53.64,72159.0,52.9692,52.9988,52.9593,52.9988,72159.0
2025-04-24 10:05:00,53.63,53.68,53.61,53.67,51494.0,52.9889,53.0383,52.9692,53.0285,51494.0
2025-04-24 10:10:00,53.66,53.67,53.62,53.64,49772.0,53.0186,53.0285,52.9791,52.9988,49772.0
2025-04-24 10:15:00,53.63,53.64,53.6,53.64,44074.0,52.9889,52.9988,52.9593,52.9988,44074.0
2025-04-24 10:20:00,53.66,53.7,53.65,53.7,11094.0,53.0186,53.0581,53.0087,53.0581,11094.0
2025-04-24 10:25:00,53.7,53.72,53.67,53.71,23028.0,53.0581,53.0779,53.0285,53.068,23028.0
2025-04-24 10:30:00,53.71,53.74,53.7,53.73,26193.0,53.068,53.0976,53.0581,53.0877,26193.0
2025-04-24 10:35:00,53.73,53.75,53.71,53.73,67828.0,53.0877,53.1075,53.068,53.0877,67828.0
2025-04-24 10:40:00,53.74,53.77,53.66,53.71,290459.0,53.0976,53.1273,53.0186,53.068,290459.0
2025-04-24 10:45:00,53.7,53.7,53.62,53.66,28444.0,53.0581,53.0581,52.9791,53.0186,28444.0
2025-04-24 10:50:00,53.66,53.68,53.63,53.68,20548.0,53.0186,53.0383,52.9889,53.0383,20548.0
2025-04-24 10:55:00,53.68,53.71,53.66,53.7,65291.0,53.0383,53.068,53.0186,53.0581,65291.0
2025-04-24 11:00:00,53.7,53.72,53.68,53.7,49201.0,53.0581,53.0779,53.0383,53.0581,49201.0
2025-04-24 11:05:00,53.7,53.73,53.7,53.72,16277.0,53.0581,53.0877,53.0581,53.0779,16277.0
2025-04-24 11:10:00,53.73,53.77,53.73,53.75,50489.0,53.0877,53.1273,53.0877,53.1075,50489.0
2025-04-24 11:15:00,53.75,53.77,53.72,53.73,44359.0,53.1075,53.1273,53.0779,53.0877,44359.0
2025-04-24 11:20:00,53.73,53.74,53.7,53.72,63065.0,53.0877,53.0976,53.0581,53.0779,63065.0
2025-04-24 11:25:00,53.72,53.74,53.67,53.68,40834.0,53.0779,53.0976,53.0285,53.0383,40834.0
2025-04-24 11:30:00,53.68,53.71,53.66,53.71,22044.0,53.0383,53.068,53.0186,53.068,22044.0
2025-04-24 11:35:00,53.71,53.72,53.69,53.7,52668.0,53.068,53.0779,53.0482,53.0581,52668.0
2025-04-24 11:40:00,53.7,53.73,53.69,53.71,34627.0,53.0581,53.0877,53.0482,53.068,34627.0
2025-04-24 11:45:00,53.7,53.76,53.69,53.73,81828.0,53.0581,53.1174,53.0482,53.0877,81828.0
2025-04-24 11:50:00,53.73,53.76,53.71,53.75,18166.0,53.0877,53.1174,53.068,53.1075,18166.0
2025-04-24 11:55:00,53.76,53.77,53.72,53.73,54946.0,53.1174,53.1273,53.0779,53.0877,54946.0
2025-04-24 12:00:00,53.73,53.77,53.73,53.76,34930.0,53.0877,53.1273,53.0877,53.1174,34930.0
2025-04-24 12:05:00,53.76,53.76,53.71,53.72,25273.0,53.1174,53.1174,53.068,53.0779,25273.0
2025-04-24 12:10:00,53.73,53.79,53.72,53.79,29248.0,53.0877,53.147,53.0779,53.147,29248.0
2025-04-24 12:15:00,53.78,53.83,53.78,53.82,37092.0,53.1371,53.1866,53.1371,53.1767,37092.0
2025-04-24 12:20:00,53.82,53.83,53.81,53.82,49148.0,53.1767,53.1866,53.1668,53.1767,49148.0
2025-04-24 12:25:00,53.81,53.9,53.8,53.88,263615.0,53.1668,53.2557,53.1569,53.236,263615.0
2025-04-24 12:30:00,53.88,53.91,53.86,53.89,44845.0,53.236,53.2656,53.2162,53.2458,44845.0
2025-04-24 12:35:00,53.89,53.92,53.88,53.89,124057.0,53.2458,53.2755,53.236,53.2458,124057.0
2025-04-24 12:40:00,53.89,53.9,53.86,53.87,18414.0,53.2458,53.2557,53.2162,53.2261,18414.0
2025-04-24 12:45:00,53.87,53.89,53.84,53.89,31601.0,53.2261,53.2458,53.1964,53.2458,31601.0
2025-04-24 12:50:00,53.89,53.9,53.88,53.9,17998.0,53.2458,53.2557,53.236,53.2557,17998.0
2025-04-24 12:55:00,53.9,53.94,53.9,53.92,28205.0,53.2557,53.2952,53.2557,53.2755,28205.0
2025-04-24 13:00:00,53.92,53.95,53.89,53.94,20077.0,53.2755,53.3051,53.2458,53.2952,20077.0
2025-04-24 13:05:00,53.94,53.95,53.91,53.92,11869.0,53.2952,53.3051,53.2656,53.2755,11869.0
2025-04-24 13:10:00,53.91,53.93,53.91,53.92,30734.0,53.2656,53.2854,53.2656,53.2755,30734.0
2025-04-24 13:15:00,53.93,53.93,53.87,53.88,49143.0,53.2854,53.2854,53.2261,53.236,49143.0
2025-04-24 13:20:00,53.89,53.91,53.87,53.91,24683.0,53.2458,53.2656,53.2261,53.2656,24683.0
2025-04-24 13:25:00,53.91,53.93,53.9,53.91,28933.0,53.2656,53.2854,53.2557,53.2656,28933.0
2025-04-24 13:30:00,53.91,53.94,53.89,53.9,26461.0,53.2656,53.2952,53.2458,53.2557,26461.0
2025-04-24 13:35:00,53.9,53.91,53.89,53.91,15026.0,53.2557,53.2656,53.2458,53.2656,15026.0
2025-04-24 13:40:00,53.9,53.92,53.88,53.9,25742.0,53.2557,53.2755,53.236,53.2557,25742.0
2025-04-24 13:45:00,53.89,53.92,53.88,53.91,54418.0,53.2458,53.2755,53.236,53.2656,54418.0
2025-04-24 13:50:00,53.92,53.95,53.9,53.95,19904.0,53.2755,53.3051,53.2557,53.3051,19904.0
2025-04-24 13:55:00,53.94,53.94,53.92,53.92,24666.0,53.2952,53.2952,53.2755,53.2755,24666.0
2025-04-24 14:00:00,53.93,53.95,53.91,53.95,33353.0,53.2854,53.3051,53.2656,53.3051,33353.0
2025-04-24 14:05:00,53.94,53.96,53.93,53.95,77971.0,53.2952,53.315,53.2854,53.3051,77971.0
2025-04-24 14:10:00,53.94,53.95,53.92,53.94,30666.0,53.2952,53.3051,53.2755,53.2952,30666.0
2025-04-24 14:15:00,53.94,53.96,53.91,53.94,31966.0,53.2952,53.315,53.2656,53.2952,31966.0
2025-04-24 14:20:00,53.94,53.95,53.92,53.94,16406.0,53.2952,53.3051,53.2755,53.2952,16406.0
2025-04-24 14:25:00,53.95,53.96,53.94,53.95,24035.0,53.3051,53.315,53.2952,53.3051,24035.0
2025-04-24 14:30:00,53.95,53.97,53.94,53.95,27618.0,53.3051,53.3249,53.2952,53.3051,27618.0
2025-04-24 14:35:00,53.96,53.97,53.96,53.97,17150.0,53.315,53.3249,53.315,53.3249,17150.0
2025-04-24 14:40:00,53.97,53.97,53.95,53.96,54357.0,53.3249,53.3249,53.3051,53.315,54357.0
2025-04-24 14:45:00,53.96,53.98,53.95,53.98,16469.0,53.315,53.3348,53.3051,53.3348,16469.0
2025-04-24 14:50:00,53.98,53.98,53.95,53.96,51409.0,53.3348,53.3348,53.3051,53.315,51409.0
2025-04-24 14:55:00,53.96,53.96,53.94,53.95,29022.0,53.315,53.315,53.2952,53.3051,29022.0
2025-04-24 15:00:00,53.94,53.94,53.9,53.91,91142.0,53.2952,53.2952,53.2557,53.2656,91142.0
2025-04-24 15:05:00,53.91,53.93,53.9,53.91,27171.0,53.2656,53.2854,53.2557,53.2656,27171.0
2025-04-24 15:10:00,53.91,53.91,53.87,53.89,54808.0,53.2656,53.2656,53.2261,53.2458,54808.0
2025-04-24 15:15:00,53.89,53.95,53.89,53.95,120337.0,53.2458,53.3051,53.2458,53.3051,120337.0
2025-04-24 15:20:00,53.95,53.96,53.93,53.94,112825.0,53.3051,53.315,53.2854,53.2952,112825.0
2025-04-24 15:25:00,53.94,53.95,53.91,53.92,56817.0,53.2952,53.3051,53.2656,53.2755,56817.0
2025-04-24 15:30:00,53.92,53.95,53.91,53.95,100051.0,53.2755,53.3051,53.2656,53.3051,100051.0
2025-04-24 15:35:00,53.95,53.98,53.92,53.97,64779.0,53.3051,53.3348,53.2755,53.3249,64779.0
2025-04-24 15:40:00,53.97,53.99,53.96,53.98,34046.0,53.3249,53.3446,53.315,53.3348,34046.0
2025-04-24 15:45:00,53.98,54.0,53.97,54.0,40833.0,53.3348,53.3545,53.3249,53.3545,40833.0
2025-04-24 15:50:00,54.0,54.01,53.95,53.97,66218.0,53.3545,53.3644,53.3051,53.3249,66218.0
2025-04-24 15:55:00,53.96,53.98,53.95,53.95,148716.0,53.315,53.3348,53.3051,53.3051,148716.0
2025-04-25 09:30:00,53.53,53.58,53.44,53.57,371030.0,52.8901,52.9395,52.8012,52.9297,371030.0
2025-04-25 09:35:00,53.57,53.67,53.56,53.64,111519.0,52.9297,53.0285,52.9198,52.9988,111519.0
2025-04-25 09:40:00,53.64,53.66,53.54,53.55,166584.0,52.9988,53.0186,52.9,52.9099,166584.0
2025-04-25 09:45:00,53.56,53.59,53.53,53.55,76161.0,52.9198,52.9494,52.8901,52.9099,76161.0
2025-04-25 09:50:00,53.55,53.58,53.51,53.54,171793.0,52.9099,52.9395,52.8704,52.9,171793.0
2025-04-25 09:55:00,53.54,53.58,53.53,53.53,121608.0,52.9,52.9395,52.8901,52.8901,121608.0
2025-04-25 10:00:00,53.54,53.59,53.54,53.57,146652.0,52.9,52.9494,52.9,52.9297,146652.0
2025-04-25 10:05:00,53.56,53.62,53.56,53.6,126876.0,52.9198,52.9791,52.9198,52.9593,126876.0
2025-04-25 10:10:00,53.6,53.61,53.57,53.58,86990.0,52.9593,52.9692,52.9297,52.9395,86990.0
2025-04-25 10:15:00,53.59,53.59,53.53,53.54,26637.0,52.9494,52.9494,52.8901,52.9,26637.0
2025-04-25 10:20:00,53.54,53.55,53.43,53.48,42577.0,52.9,52.9099,52.7913,52.8407,42577.0
2025-04-25 10:25:00,53.48,53.5,53.45,53.48,52419.0,52.8407,52.8605,52.8111,52.8407,52419.0
2025-04-25 10:30:00,53.49,53.53,53.45,53.52,41432.0,52.8506,52.8901,52.8111,52.8803,41432.0
2025-04-25 10:35:00,53.52,53.58,53.51,53.58,62265.0,52.8803,52.9395,52.8704,52.9395,62265.0
2025-04-25 10:40:00,53.57,53.62,53.57,53.61,86650.0,52.9297,52.9791,52.9297,52.9692,86650.0
2025-04-25 10:45:00,53.61,53.62,53.57,53.61,37372.0,52.9692,52.9791,52.9297,52.9692,37372.0
2025-04-25 10:50:00,53.62,53.63,53.59,53.6,83255.0,52.9791,52.9889,52.9494,52.9593,83255.0
2025-04-25 10:55:00,53.61,53.61,53.55,53.6,76009.0,52.9692,52.9692,52.9099,52.9593,76009.0
2025-04-25 11:00:00,53.6,53.6,53.57,53.59,31185.0,52.9593,52.9593,52.9297,52.9494,31185.0
2025-04-25 11:05:00,53.58,53.59,53.56,53.58,48679.0,52.9395,52.9494,52.9198,52.9395,48679.0
2025-04-25 11:10:00,53.58,53.61,53.57,53.61,60975.0,52.9395,52.9692,52.9297,52.9692,60975.0
2025-04-25 11:15:00,53.61,53.61,53.54,53.58,33464.0,52.9692,52.9692,52.9,52.9395,33464.0
2025-04-25 11:20:00,53.57,53.59,53.57,53.58,27735.0,52.9297,52.9494,52.9297,52.9395,27735.0
2025-04-25 11:25:00,53.59,53.59,53.52,53.53,56109.0,52.9494,52.9494,52.8803,52.8901,56109.0
2025-04-25 11:30:00,53.53,53.58,53.52,53.57,24345.0,52.8901,52.9395,52.8803,52.9297,24345.0
2025-04-25 11:35:00,53.57,53.58,53.54,53.57,29043.0,52.9297,52.9395,52.9,52.9297,29043.0
2025-04-25 11:40:00,53.57,53.61,53.55,53.55,35373.0,52.9297,52.9692,52.9099,52.9099,35373.0
2025-04-25 11:45:00,53.55,53.59,53.55,53.59,46242.0,52.9099,52.9494,52.9099,52.9494,46242.0
2025-04-25 11:50:00,53.59,53.63,53.58,53.61,67567.0,52.9494,52.9889,52.9395,52.9692,67567.0
2025-04-25 11:55:00,53.62,53.63,53.6,53.61,31502.0,52.9791,52.9889,52.9593,52.9692,31502.0
2025-04-25 12:00:00,53.61,53.62,53.6,53.62,46531.0,52.9692,52.9791,52.9593,52.9791,46531.0
2025-04-25 12:05:00,53.62,53.63,53.6,53.61,83067.0,52.9791,52.9889,52.9593,52.9692,83067.0
2025-04-25 12:10:00,53.62,53.63,53.61,53.63,21964.0,52.9791,52.9889,52.9692,52.9889,21964.0
2025-04-25 12:15:00,53.62,53.64,53.62,53.63,77888.0,52.9791,52.9988,52.9791,52.9889,77888.0
2025-04-25 12:20:00,53.63,53.68,53.63,53.67,80618.0,52.9889,53.0383,52.9889,53.0285,80618.0
2025-04-25 12:25:00,53.67,53.69,53.67,53.67,112008.0,53.0285,53.0482,53.0285,53.0285,112008.0
2025-04-25 12:30:00,53.67,53.69,53.67,53.69,35244.0,53.0285,53.0482,53.0285,53.0482,35244.0
2025-04-25 12:35:00,53.69,53.71,53.69,53.7,83915.0,53.0482,53.068,53.0482,53.0581,83915.0
2025-04-25 12:40:00,53.71,53.72,53.7,53.71,88978.0,53.068,53.0779,53.0581,53.068,88978.0
2025-04-25 12:45:00,53.7,53.71,53.66,53.68,84106.0,53.0581,53.068,53.0186,53.0383,84106.0
2025-04-25 12:50:00,53.68,53.7,53.67,53.7,20382.0,53.0383,53.0581,53.0285,53.0581,20382.0
2025-04-25 12:55:00,53.7,53.71,53.69,53.7,31817.0,53.0581,53.068,53.0482,53.0581,31817.0
2025-04-25 13:00:00,53.7,53.71,53.69,53.71,22731.0,53.0581,53.068,53.0482,53.068,22731.0
2025-04-25 13:05:00,53.71,53.74,53.7,53.73,19745.0,53.068,53.0976,53.0581,53.0877,19745.0
2025-04-25 13:10:00,53.73,53.76,53.72,53.75,246526.0,53.0877,53.1174,53.0779,53.1075,246526.0
2025-04-25 13:15:00,53.76,53.77,53.74,53.76,203889.0,53.1174,53.1273,53.0976,53.1174,203889.0
2025-04-25 13:20:00,53.75,53.77,53.75,53.77,130758.0,53.1075,53.1273,53.1075,53.1273,130758.0
2025-04-25 13:25:00,53.77,53.79,53.76,53.78,85907.0,53.1273,53.147,53.1174,53.1371,85907.0
2025-04-25 13:30:00,53.78,53.78,53.75,53.76,59467.0,53.1371,53.1371,53.1075,53.1174,59467.0
2025-04-25 13:35:00,53.76,53.77,53.65,53.66,267209.0,53.1174,53.1273,53.0087,53.0186,267209.0
2025-04-25 13:40:00,53.66,53.7,53.64,53.67,261078.0,53.0186,53.0581,52.9988,53.0285,261078.0
2025-04-25 13:45:00,53.67,53.67,53.61,53.66,71661.0,53.0285,53.0285,52.9692,53.0186,71661.0
2025-04-25 13:50:00,53.66,53.67,53.6,53.6,53330.0,53.0186,53.0285,52.9593,52.9593,53330.0
2025-04-25 13:55:00,53.61,53.61,53.55,53.59,45789.0,52.9692,52.9692,52.9099,52.9494,45789.0
2025-04-25 14:00:00,53.59,53.66,53.59,53.65,76885.0,52.9494,53.0186,52.9494,53.0087,76885.0
2025-04-25 14:05:00,53.65,53.67,53.64,53.66,86893.0,53.0087,53.0285,52.9988,53.0186,86893.0
2025-04-25 14:10:00,53.67,53.68,53.64,53.66,72275.0,53.0285,53.0383,52.9988,53.0186,72275.0
2025-04-25 14:15:00,53.65,53.66,53.64,53.66,36803.0,53.0087,53.0186,52.9988,53.0186,36803.0
2025-04-25 14:20:00,53.66,53.7,53.65,53.7,85563.0,53.0186,53.0581,53.0087,53.0581,85563.0
2025-04-25 14:25:00,53.7,53.71,53.67,53.68,22404.0,53.0581,53.068,53.0285,53.0383,22404.0
2025-04-25 14:30:00,53.69,53.7,53.68,53.7,31687.0,53.0482,53.0581,53.0383,53.0581,31687.0
2025-04-25 14:35:00,53.69,53.73,53.69,53.73,73153.0,53.0482,53.0877,53.0482,53.0877,73153.0
2025-04-25 14:40:00,53.73,53.74,53.72,53.73,45202.0,53.0877,53.0976,53.0779,53.0877,45202.0
2025-04-25 14:45:00,53.73,53.74,53.72,53.73,66134.0,53.0877,53.0976,53.0779,53.0877,66134.0
2025-04-25 14:50:00,53.73,53.74,53.68,53.73,27282.0,53.0877,53.0976,53.0383,53.0877,27282.0
2025-04-25 14:55:00,53.73,53.73,53.69,53.71,51429.0,53.0877,53.0877,53.0482,53.068,51429.0
2025-04-25 15:00:00,53.71,53.74,53.69,53.73,44899.0,53.068,53.0976,53.0482,53.0877,44899.0
2025-04-25 15:05:00,53.74,53.74,53.71,53.73,28602.0,53.0976,53.0976,53.068,53.0877,28602.0
2025-04-25 15:10:00,53.73,53.73,53.71,53.72,30335.0,53.0877,53.0877,53.068,53.0779,30335.0
2025-04-25 15:15:00,53.72,53.75,53.7,53.73,65775.0,53.0779,53.1075,53.0581,53.0877,65775.0
2025-04-25 15:20:00,53.73,53.76,53.72,53.76,20971.0,53.0877,53.1174,53.0779,53.1174,20971.0
2025-04-25 15:25:00,53.75,53.75,53.72,53.72,53813.0,53.1075,53.1075,53.0779,53.0779,53813.0
2025-04-25 15:30:00,53.72,53.75,53.7,53.73,59578.0,53.0779,53.1075,53.0581,53.0877,59578.0
2025-04-25 15:35:00,53.73,53.74,53.71,53.71,45935.0,53.0877,53.0976,53.068,53.068,45935.0
2025-04-25 15:40:00,53.71,53.75,53.7,53.75,40685.0,53.068,53.1075,53.0581,53.1075,40685.0
2025-04-25 15:45:00,53.75,53.76,53.72,53.73,68620.0,53.1075,53.1174,53.0779,53.0877,68620.0
2025-04-25 15:50:00,53.74,53.8,53.74,53.79,76276.0,53.0976,53.1569,53.0976,53.147,76276.0
2025-04-25 15:55:00,53.79,53.8,53.76,53.78,559906.0,53.147,53.1569,53.1174,53.1371,559906.0
2025-04-28 09:30:00,53.89,53.98,53.88,53.89,144728.0,53.2458,53.3348,53.236,53.2458,144728.0
2025-04-28 09:35:00,53.89,53.9,53.85,53.88,99480.0,53.2458,53.2557,53.2063,53.236,99480.0
2025-04-28 09:40:00,53.88,53.97,53.87,53.96,53311.0,53.236,53.3249,53.2261,53.315,53311.0
2025-04-28 09:45:00,53.97,53.97,53.88,53.91,70810.0,53.3249,53.3249,53.236,53.2656,70810.0
2025-04-28 09:50:00,53.93,53.93,53.85,53.85,111564.0,53.2854,53.2854,53.2063,53.2063,111564.0
2025-04-28 09:55:00,53.85,53.85,53.79,53.81,40673.0,53.2063,53.2063,53.147,53.1668,40673.0
2025-04-28 10:00:00,53.82,53.84,53.76,53.84,23668.0,53.1767,53.1964,53.1174,53.1964,23668.0
2025-04-28 10:05:00,53.84,53.87,53.83,53.86,45955.0,53.1964,53.2261,53.1866,53.2162,45955.0
2025-04-28 10:10:00,53.87,53.87,53.83,53.85,65306.0,53.2261,53.2261,53.1866,53.2063,65306.0
2025-04-28 10:15:00,53.85,53.88,53.84,53.86,31202.0,53.2063,53.236,53.1964,53.2162,31202.0
2025-04-28 10:20:00,53.88,53.9,53.85,53.9,62153.0,53.236,53.2557,53.2063,53.2557,62153.0
2025-04-28 10:25:00,53.91,53.92,53.86,53.87,64075.0,53.2656,53.2755,53.2162,53.2261,64075.0
2025-04-28 10:30:00,53.87,53.88,53.82,53.86,56568.0,53.2261,53.236,53.1767,53.2162,56568.0
2025-04-28 10:35:00,53.86,53.92,53.85,53.92,42013.0,53.2162,53.2755,53.2063,53.2755,42013.0
2025-04-28 10:40:00,53.91,53.94,53.87,53.92,920551.0,53.2656,53.2952,53.2261,53.2755,920551.0
2025-04-28 10:45:00,53.93,53.93,53.89,53.9,40676.0,53.2854,53.2854,53.2458,53.2557,40676.0
2025-04-28 10:50:00,53.91,53.91,53.85,53.87,37024.0,53.2656,53.2656,53.2063,53.2261,37024.0
2025-04-28 10:55:00,53.87,53.87,53.83,53.85,93787.0,53.2261,53.2261,53.1866,53.2063,93787.0
2025-04-28 11:00:00,53.85,53.88,53.84,53.85,43730.0,53.2063,53.236,53.1964,53.2063,43730.0
2025-04-28 11:05:00,53.85,53.86,53.75,53.76,36502.0,53.2063,53.2162,53.1075,53.1174,36502.0
2025-04-28 11:10:00,53.76,53.79,53.73,53.78,80976.0,53.1174,53.147,53.0877,53.1371,80976.0
2025-04-28 11:15:00,53.79,53.79,53.75,53.77,57267.0,53.147,53.147,53.1075,53.1273,57267.0
2025-04-28 11:20:00,53.77,53.77,53.71,53.71,83105.0,53.1273,53.1273,53.068,53.068,83105.0
2025-04-28 11:25:00,53.71,53.72,53.68,53.7,73094.0,53.068,53.0779,53.0383,53.0581,73094.0
2025-04-28 11:30:00,53.7,53.74,53.68,53.73,113834.0,53.0581,53.0976,53.0383,53.0877,113834.0
2025-04-28 11:35:00,53.73,53.76,53.71,53.74,103234.0,53.0877,53.1174,53.068,53.0976,103234.0
2025-04-28 11:40:00,53.75,53.78,53.74,53.75,21686.0,53.1075,53.1371,53.0976,53.1075,21686.0
2025-04-28 11:45:00,53.76,53.77,53.73,53.74,47816.0,53.1174,53.1273,53.0877,53.0976,47816.0
2025-04-28 11:50:00,53.73,53.77,53.73,53.73,32064.0,53.0877,53.1273,53.0877,53.0877,32064.0
2025-04-28 11:55:00,53.73,53.75,53.71,53.72,57061.0,53.0877,53.1075,53.068,53.0779,57061.0
2025-04-28 12:00:00,53.73,53.73,53.69,53.7,30656.0,53.0877,53.0877,53.0482,53.0581,30656.0
2025-04-28 12:05:00,53.7,53.71,53.69,53.7,68647.0,53.0581,53.068,53.0482,53.0581,68647.0
2025-04-28 12:10:00,53.69,53.71,53.68,53.69,37393.0,53.0482,53.068,53.0383,53.0482,37393.0
2025-04-28 12:15:00,53.7,53.73,53.7,53.71,26285.0,53.0581,53.0877,53.0581,53.068,26285.0
2025-04-28 12:20:00,53.71,53.72,53.68,53.7,72889.0,53.068,53.0779,53.0383,53.0581,72889.0
2025-04-28 12:25:00,53.7,53.7,53.66,53.68,54997.0,53.0581,53.0581,53.0186,53.0383,54997.0
2025-04-28 12:30:00,53.69,53.72,53.68,53.7,16414.0,53.0482,53.0779,53.0383,53.0581,16414.0
2025-04-28 12:35:00,53.69,53.72,53.69,53.71,19785.0,53.0482,53.0779,53.0482,53.068,19785.0
2025-04-28 12:40:00,53.71,53.73,53.69,53.72,19666.0,53.068,53.0877,53.0482,53.0779,19666.0
2025-04-28 12:45:00,53.73,53.74,53.71,53.73,18310.0,53.0877,53.0976,53.068,53.0877,18310.0
2025-04-28 12:50:00,53.73,53.74,53.7,53.71,54846.0,53.0877,53.0976,53.0581,53.068,54846.0
2025-04-28 12:55:00,53.7,53.71,53.67,53.7,136216.0,53.0581,53.068,53.0285,53.0581,136216.0
2025-04-28 13:00:00,53.7,53.71,53.68,53.7,41926.0,53.0581,53.068,53.0383,53.0581,41926.0
2025-04-28 13:05:00,53.7,53.72,53.68,53.69,16884.0,53.0581,53.0779,53.0383,53.0482,16884.0
2025-04-28 13:10:00,53.69,53.69,53.66,53.67,39971.0,53.0482,53.0482,53.0186,53.0285,39971.0
2025-04-28 13:15:00,53.66,53.7,53.64,53.7,41419.0,53.0186,53.0581,52.9988,53.0581,41419.0
2025-04-28 13:20:00,53.7,53.7,53.67,53.69,44876.0,53.0581,53.0581,53.0285,53.0482,44876.0
2025-04-28 13:25:00,53.69,53.71,53.67,53.67,91407.0,53.0482,53.068,53.0285,53.0285,91407.0
2025-04-28 13:30:00,53.67,53.69,53.65,53.69,15557.0,53.0285,53.0482,53.0087,53.0482,15557.0
2025-04-28 13:35:00,53.69,53.71,53.67,53.7,69731.0,53.0482,53.068,53.0285,53.0581,69731.0
2025-04-28 13:40:00,53.7,53.72,53.68,53.7,77177.0,53.0581,53.0779,53.0383,53.0581,77177.0
2025-04-28 13:45:00,53.71,53.73,53.7,53.71,10440.0,53.068,53.0877,53.0581,53.068,10440.0
2025-04-28 13:50:00,53.71,53.73,53.7,53.72,22716.0,53.068,53.0877,53.0581,53.0779,22716.0
2025-04-28 13:55:00,53.73,53.75,53.72,53.73,31254.0,53.0877,53.1075,53.0779,53.0877,31254.0
2025-04-28 14:00:00,53.73,53.76,53.73,53.75,45042.0,53.0877,53.1174,53.0877,53.1075,45042.0
2025-04-28 14:05:00,53.75,53.79,53.75,53.77,46646.0,53.1075,53.147,53.1075,53.1273,46646.0
2025-04-28 14:10:00,53.78,53.79,53.76,53.78,35902.0,53.1371,53.147,53.1174,53.1371,35902.0
2025-04-28 14:15:00,53.77,53.79,53.76,53.77,24542.0,53.1273,53.147,53.1174,53.1273,24542.0
2025-04-28 14:20:00,53.77,53.82,53.76,53.82,56903.0,53.1273,53.1767,53.1174,53.1767,56903.0
2025-04-28 14:25:00,53.82,53.83,53.79,53.81,61587.0,53.1767,53.1866,53.147,53.1668,61587.0
2025-04-28 14:30:00,53.82,53.82,53.78,53.79,46532.0,53.1767,53.1767,53.1371,53.147,46532.0
2025-04-28 14:35:00,53.79,53.82,53.79,53.82,47434.0,53.147,53.1767,53.147,53.1767,47434.0
2025-04-28 14:40:00,53.82,53.82,53.78,53.79,35145.0,53.1767,53.1767,53.1371,53.147,35145.0
2025-04-28 14:45:00,53.79,53.81,53.77,53.8,24345.0,53.147,53.1668,53.1273,53.1569,24345.0
2025-04-28 14:50:00,53.8,53.82,53.79,53.81,32646.0,53.1569,53.1767,53.147,53.1668,32646.0
2025-04-28 14:55:00,53.8,53.81,53.79,53.8,129157.0,53.1569,53.1668,53.147,53.1569,129157.0
2025-04-28 15:00:00,53.8,53.83,53.79,53.83,30713.0,53.1569,53.1866,53.147,53.1866,30713.0
2025-04-28 15:05:00,53.83,53.84,53.82,53.84,37564.0,53.1866,53.1964,53.1767,53.1964,37564.0
2025-04-28 15:10:00,53.84,53.84,53.81,53.83,58894.0,53.1964,53.1964,53.1668,53.1866,58894.0
2025-04-28 15:15:00,53.83,53.84,53.82,53.84,69859.0,53.1866,53.1964,53.1767,53.1964,69859.0
2025-04-28 15:20:00,53.84,53.86,53.83,53.86,97074.0,53.1964,53.2162,53.1866,53.2162,97074.0
2025-04-28 15:25:00,53.86,53.86,53.84,53.85,41540.0,53.2162,53.2162,53.1964,53.2063,41540.0
2025-04-28 15:30:00,53.86,53.87,53.84,53.87,43233.0,53.2162,53.2261,53.1964,53.2261,43233.0
2025-04-28 15:35:00,53.86,53.87,53.84,53.85,69510.0,53.2162,53.2261,53.1964,53.2063,69510.0
2025-04-28 15:40:00,53.86,53.88,53.85,53.87,76625.0,53.2162,53.236,53.2063,53.2261,76625.0
2025-04-28 15:45:00,53.87,53.89,53.86,53.89,32127.0,53.2261,53.2458,53.2162,53.2458,32127.0
2025-04-28 15:50:00,53.89,53.92,53.89,53.91,103640.0,53.2458,53.2755,53.2458,53.2656,103640.0
2025-04-28 15:55:00,53.91,53.92,53.89,53.91,697000.0,53.2656,53.2755,53.2458,53.2656,697000.0
2025-04-29 09:30:00,54.02,54.09,54.0,54.07,124593.0,53.3743,53.4434,53.3545,53.4237,124593.0
2025-04-29 09:35:00,54.07,54.07,54.01,54.03,188294.0,53.4237,53.4237,53.3644,53.3842,188294.0
2025-04-29 09:40:00,54.02,54.09,54.02,54.08,65378.0,53.3743,53.4434,53.3743,53.4336,65378.0
2025-04-29 09:45:00,54.08,54.08,54.03,54.05,99001.0,53.4336,53.4336,53.3842,53.4039,99001.0
2025-04-29 09:50:00,54.05,54.11,54.04,54.11,109705.0,53.4039,53.4632,53.394,53.4632,109705.0
2025-04-29 09:55:00,54.1,54.1,54.06,54.07,63214.0,53.4533,53.4533,53.4138,53.4237,63214.0
2025-04-29 10:00:00,54.06,54.12,54.02,54.11,57967.0,53.4138,53.4731,53.3743,53.4632,57967.0
2025-04-29 10:05:00,54.12,54.15,54.11,54.13,73788.0,53.4731,53.5027,53.4632,53.483,73788.0
2025-04-29 10:10:00,54.13,54.16,54.1,54.16,61760.0,53.483,53.5126,53.4533,53.5126,61760.0
2025-04-29 10:15:00,54.15,54.18,54.11,54.13,228202.0,53.5027,53.5324,53.4632,53.483,228202.0
2025-04-29 10:20:00,54.13,54.13,54.03,54.05,44476.0,53.483,53.483,53.3842,53.4039,44476.0
2025-04-29 10:25:00,54.05,54.07,54.03,54.07,58194.0,53.4039,53.4237,53.3842,53.4237,58194.0
2025-04-29 10:30:00,54.07,54.1,54.06,54.1,67406.0,53.4237,53.4533,53.4138,53.4533,67406.0
2025-04-29 10:35:00,54.1,54.12,54.08,54.12,30420.0,53.4533,53.4731,53.4336,53.4731,30420.0
2025-04-29 10:40:00,54.12,54.13,54.1,54.12,23929.0,53.4731,53.483,53.4533,53.4731,23929.0
2025-04-29 10:45:00,54.11,54.13,54.09,54.11,20515.0,53.4632,53.483,53.4434,53.4632,20515.0
2025-04-29 10:50:00,54.1,54.13,54.08,54.12,25641.0,53.4533,53.483,53.4336,53.4731,25641.0
2025-04-29 10:55:00,54.12,54.14,54.11,54.11,22948.0,53.4731,53.4928,53.4632,53.4632,22948.0
2025-04-29 11:00:00,54.11,54.12,54.09,54.1,29130.0,53.4632,53.4731,53.4434,53.4533,29130.0
2025-04-29 11:05:00,54.1,54.13,54.1,54.13,25727.0,53.4533,53.483,53.4533,53.483,25727.0
2025-04-29 11:10:00,54.13,54.13,54.09,54.12,67930.0,53.483,53.483,53.4434,53.4731,67930.0
2025-04-29 11:15:00,54.12,54.13,54.08,54.09,17978.0,53.4731,53.483,53.4336,53.4434,17978.0
2025-04-29 11:20:00,54.09,54.11,54.08,54.09,12443.0,53.4434,53.4632,53.4336,53.4434,12443.0
2025-04-29 11:25:00,54.09,54.11,54.08,54.09,24172.0,53.4434,53.4632,53.4336,53.4434,24172.0
2025-04-29 11:30:00,54.1,54.11,54.08,54.08,20141.0,53.4533,53.4632,53.4336,53.4336,20141.0
2025-04-29 11:35:00,54.08,54.12,54.07,54.1,14368.0,53.4336,53.4731,53.4237,53.4533,14368.0
2025-04-29 11:40:00,54.1,54.12,54.09,54.11,36576.0,53.4533,53.4731,53.4434,53.4632,36576.0
2025-04-29 11:45:00,54.11,54.12,54.1,54.12,14714.0,53.4632,53.4731,53.4533,53.4731,14714.0
2025-04-29 11:50:00,54.12,54.13,54.09,54.1,39895.0,53.4731,53.483,53.4434,53.4533,39895.0
2025-04-29 11:55:00,54.11,54.11,54.08,54.08,7696.0,53.4632,53.4632,53.4336,53.4336,7696.0
2025-04-29 12:00:00,54.08,54.13,54.08,54.13,15655.0,53.4336,53.483,53.4336,53.483,15655.0
2025-04-29 12:05:00,54.13,54.14,54.12,54.14,11617.0,53.483,53.4928,53.4731,53.4928,11617.0
2025-04-29 12:10:00,54.14,54.15,54.13,54.14,22268.0,53.4928,53.5027,53.483,53.4928,22268.0
2025-04-29 12:15:00,54.14,54.14,54.11,54.12,51739.0,53.4928,53.4928,53.4632,53.4731,51739.0
2025-04-29 12:20:00,54.11,54.14,54.11,54.14,33138.0,53.4632,53.4928,53.4632,53.4928,33138.0
2025-04-29 12:25:00,54.13,54.14,54.11,54.13,45023.0,53.483,53.4928,53.4632,53.483,45023.0
2025-04-29 12:30:00,54.12,54.13,54.1,54.13,54198.0,53.4731,53.483,53.4533,53.483,54198.0
2025-04-29 12:35:00,54.13,54.13,54.09,54.1,27754.0,53.483,53.483,53.4434,53.4533,27754.0
2025-04-29 12:40:00,54.1,54.13,54.09,54.11,17842.0,53.4533,53.483,53.4434,53.4632,17842.0
2025-04-29 12:45:00,54.12,54.12,54.04,54.04,24052.0,53.4731,53.4731,53.394,53.394,24052.0
2025-04-29 12:50:00,54.05,54.07,54.05,54.06,31694.0,53.4039,53.4237,53.4039,53.4138,31694.0
2025-04-29 12:55:00,54.06,54.06,54.01,54.04,16228.0,53.4138,53.4138,53.3644,53.394,16228.0
2025-04-29 13:00:00,54.04,54.05,54.02,54.04,20655.0,53.394,53.4039,53.3743,53.394,20655.0
2025-04-29 13:05:00,54.05,54.06,54.04,54.05,27967.0,53.4039,53.4138,53.394,53.4039,27967.0
2025-04-29 13:10:00,54.04,54.05,54.01,54.04,45337.0,53.394,53.4039,53.3644,53.394,45337.0
2025-04-29 13:15:00,54.05,54.1,54.04,54.1,58137.0,53.4039,53.4533,53.394,53.4533,58137.0
2025-04-29 13:20:00,54.1,54.12,54.09,54.12,14729.0,53.4533,53.4731,53.4434,53.4731,14729.0
2025-04-29 13:25:00,54.13,54.13,54.09,54.11,43295.0,53.483,53.483,53.4434,53.4632,43295.0
2025-04-29 13:30:00,54.12,54.13,54.11,54.12,41231.0,53.4731,53.483,53.4632,53.4731,41231.0
2025-04-29 13:35:00,54.13,54.15,54.12,54.15,11768.0,53.483,53.5027,53.4731,53.5027,11768.0
2025-04-29 13:40:00,54.16,54.17,54.15,54.16,16184.0,53.5126,53.5225,53.5027,53.5126,16184.0
2025-04-29 13:45:00,54.16,54.21,54.15,54.2,81043.0,53.5126,53.562,53.5027,53.5521,81043.0
2025-04-29 13:50:00,54.2,54.22,54.19,54.2,38876.0,53.5521,53.5719,53.5422,53.5521,38876.0
2025-04-29 13:55:00,54.2,54.21,54.18,54.19,74376.0,53.5521,53.562,53.5324,53.5422,74376.0
2025-04-29 14:00:00,54.19,54.2,54.18,54.19,15342.0,53.5422,53.5521,53.5324,53.5422,15342.0
2025-04-29 14:05:00,54.2,54.21,54.17,54.18,51660.0,53.5521,53.562,53.5225,53.5324,51660.0
2025-04-29 14:10:00,54.18,54.18,54.15,54.18,49902.0,53.5324,53.5324,53.5027,53.5324,49902.0
2025-04-29 14:15:00,54.18,54.19,54.15,54.15,46741.0,53.5324,53.5422,53.5027,53.5027,46741.0
2025-04-29 14:20:00,54.16,54.17,54.14,54.16,54424.0,53.5126,53.5225,53.4928,53.5126,54424.0
2025-04-29 14:25:00,54.17,54.18,54.14,54.17,27717.0,53.5225,53.5324,53.4928,53.5225,27717.0
2025-04-29 14:30:00,54.18,54.18,54.15,54.16,16565.0,53.5324,53.5324,53.5027,53.5126,16565.0
2025-04-29 14:35:00,54.16,54.18,54.16,54.18,22118.0,53.5126,53.5324,53.5126,53.5324,22118.0
2025-04-29 14:40:00,54.18,54.18,54.15,54.16,20516.0,53.5324,53.5324,53.5027,53.5126,20516.0
2025-04-29 14:45:00,54.16,54.17,54.14,54.14,32500.0,53.5126,53.5225,53.4928,53.4928,32500.0
2025-04-29 14:50:00,54.15,54.15,54.12,54.15,52327.0,53.5027,53.5027,53.4731,53.5027,52327.0
2025-04-29 14:55:00,54.15,54.15,54.11,54.12,11152.0,53.5027,53.5027,53.4632,53.4731,11152.0
2025-04-29 15:00:00,54.12,54.14,54.11,54.13,32125.0,53.4731,53.4928,53.4632,53.483,32125.0
2025-04-29 15:05:00,54.13,54.16,54.12,54.14,62389.0,53.483,53.5126,53.4731,53.4928,62389.0
2025-04-29 15:10:00,54.14,54.16,54.14,54.16,64683.0,53.4928,53.5126,53.4928,53.5126,64683.0
2025-04-29 15:15:00,54.16,54.16,54.13,54.13,44177.0,53.5126,53.5126,53.483,53.483,44177.0
2025-04-29 15:20:00,54.14,54.14,54.13,54.13,16428.0,53.4928,53.4928,53.483,53.483,16428.0
2025-04-29 15:25:00,54.14,54.15,54.11,54.12,46404.0,53.4928,53.5027,53.4632,53.4731,46404.0
2025-04-29 15:30:00,54.11,54.13,54.11,54.12,432743.0,53.4632,53.483,53.4632,53.4731,432743.0
2025-04-29 15:35:00,54.11,54.12,54.1,54.11,27502.0,53.4632,53.4731,53.4533,53.4632,27502.0
2025-04-29 15:40:00,54.12,54.12,54.09,54.11,52281.0,53.4731,53.4731,53.4434,53.4632,52281.0
2025-04-29 15:45:00,54.1,54.13,54.09,54.13,32476.0,53.4533,53.483,53.4434,53.483,32476.0
2025-04-29 15:50:00,54.13,54.15,54.11,54.13,50637.0,53.483,53.5027,53.4632,53.483,50637.0
2025-04-29 15:55:00,54.12,54.12,54.08,54.11,88541.0,53.4731,53.4731,53.4336,53.4632,88541.0
2025-04-30 09:30:00,53.95,54.01,53.93,54.0,129819.0,53.3051,53.3644,53.2854,53.3545,129819.0
2025-04-30 09:35:00,54.01,54.01,53.86,53.87,104785.0,53.3644,53.3644,53.2162,53.2261,104785.0
2025-04-30 09:40:00,53.88,53.88,53.82,53.85,73851.0,53.236,53.236,53.1767,53.2063,73851.0
2025-04-30 09:45:00,53.85,53.91,53.83,53.9,88560.0,53.2063,53.2656,53.1866,53.2557,88560.0
2025-04-30 09:50:00,53.9,53.92,53.8,53.8,95175.0,53.2557,53.2755,53.1569,53.1569,95175.0
2025-04-30 09:55:00,53.8,53.82,53.74,53.76,95362.0,53.1569,53.1767,53.0976,53.1174,95362.0
2025-04-30 10:00:00,53.76,53.83,53.75,53.8,96324.0,53.1174,53.1866,53.1075,53.1569,96324.0
2025-04-30 10:05:00,53.79,53.82,53.74,53.82,217420.0,53.147,53.1767,53.0976,53.1767,217420.0
2025-04-30 10:10:00,53.82,53.84,53.79,53.84,245252.0,53.1767,53.1964,53.147,53.1964,245252.0
2025-04-30 10:15:00,53.84,53.86,53.81,53.85,297791.0,53.1964,53.2162,53.1668,53.2063,297791.0
2025-04-30 10:20:00,53.85,53.88,53.83,53.87,92056.0,53.2063,53.236,53.1866,53.2261,92056.0
2025-04-30 10:25:00,53.87,53.91,53.86,53.9,104506.0,53.2261,53.2656,53.2162,53.2557,104506.0
2025-04-30 10:30:00,53.89,53.92,53.88,53.89,92154.0,53.2458,53.2755,53.236,53.2458,92154.0
2025-04-30 10:35:00,53.89,53.89,53.83,53.86,60036.0,53.2458,53.2458,53.1866,53.2162,60036.0
2025-04-30 10:40:00,53.85,53.89,53.82,53.88,37787.0,53.2063,53.2458,53.1767,53.236,37787.0
2025-04-30 10:45:00,53.86,53.87,53.84,53.86,119648.0,53.2162,53.2261,53.1964,53.2162,119648.0
2025-04-30 10:50:00,53.85,53.9,53.83,53.88,94852.0,53.2063,53.2557,53.1866,53.236,94852.0
2025-04-30 10:55:00,53.88,53.95,53.88,53.92,90693.0,53.236,53.3051,53.236,53.2755,90693.0
2025-04-30 11:00:00,53.93,53.98,53.92,53.96,116538.0,53.2854,53.3348,53.2755,53.315,116538.0
2025-04-30 11:05:00,53.96,53.97,53.93,53.97,32492.0,53.315,53.3249,53.2854,53.3249,32492.0
2025-04-30 11:10:00,53.97,53.99,53.96,53.97,84917.0,53.3249,53.3446,53.315,53.3249,84917.0
2025-04-30 11:15:00,53.98,53.99,53.96,53.97,38169.0,53.3348,53.3446,53.315,53.3249,38169.0
2025-04-30 11:20:00,53.97,54.0,53.95,53.96,46415.0,53.3249,53.3545,53.3051,53.315,46415.0
2025-04-30 11:25:00,53.95,53.96,53.93,53.94,37560.0,53.3051,53.315,53.2854,53.2952,37560.0
2025-04-30 11:30:00,53.94,53.95,53.9,53.95,56228.0,53.2952,53.3051,53.2557,53.3051,56228.0
2025-04-30 11:35:00,53.95,53.96,53.93,53.95,44448.0,53.3051,53.315,53.2854,53.3051,44448.0
2025-04-30 11:40:00,53.95,53.96,53.9,53.94,840353.0,53.3051,53.315,53.2557,53.2952,840353.0
2025-04-30 11:45:00,53.94,53.95,53.92,53.93,91004.0,53.2952,53.3051,53.2755,53.2854,91004.0
2025-04-30 11:50:00,53.92,53.94,53.9,53.92,65428.0,53.2755,53.2952,53.2557,53.2755,65428.0
2025-04-30 11:55:00,53.92,53.95,53.91,53.95,62889.0,53.2755,53.3051,53.2656,53.3051,62889.0
2025-04-30 12:00:00,53.95,53.96,53.92,53.94,35633.0,53.3051,53.315,53.2755,53.2952,35633.0
2025-04-30 12:05:00,53.95,53.98,53.94,53.95,80023.0,53.3051,53.3348,53.2952,53.3051,80023.0
2025-04-30 12:10:00,53.94,53.95,53.92,53.94,58608.0,53.2952,53.3051,53.2755,53.2952,58608.0
2025-04-30 12:15:00,53.94,53.94,53.91,53.93,70666.0,53.2952,53.2952,53.2656,53.2854,70666.0
2025-04-30 12:20:00,53.93,53.93,53.89,53.9,53187.0,53.2854,53.2854,53.2458,53.2557,53187.0
2025-04-30 12:25:00,53.89,53.89,53.87,53.88,45655.0,53.2458,53.2458,53.2261,53.236,45655.0
2025-04-30 12:30:00,53.88,53.89,53.86,53.88,132836.0,53.236,53.2458,53.2162,53.236,132836.0
2025-04-30 12:35:00,53.87,53.92,53.86,53.91,54452.0,53.2261,53.2755,53.2162,53.2656,54452.0
2025-04-30 12:40:00,53.91,53.93,53.91,53.91,41301.0,53.2656,53.2854,53.2656,53.2656,41301.0
2025-04-30 12:45:00,53.91,53.93,53.9,53.91,29530.0,53.2656,53.2854,53.2557,53.2656,29530.0
2025-04-30 12:50:00,53.91,53.93,53.9,53.93,54781.0,53.2656,53.2854,53.2557,53.2854,54781.0
2025-04-30 12:55:00,53.93,53.94,53.9,53.92,99237.0,53.2854,53.2952,53.2557,53.2755,99237.0
2025-04-30 13:00:00,53.92,53.95,53.91,53.93,58372.0,53.2755,53.3051,53.2656,53.2854,58372.0
2025-04-30 13:05:00,53.94,53.95,53.9,53.91,471827.0,53.2952,53.3051,53.2557,53.2656,471827.0
2025-04-30 13:10:00,53.91,53.91,53.86,53.88,35018.0,53.2656,53.2656,53.2162,53.236,35018.0
2025-04-30 13:15:00,53.88,53.92,53.88,53.91,114638.0,53.236,53.2755,53.236,53.2656,114638.0
2025-04-30 13:20:00,53.91,53.93,53.9,53.92,43459.0,53.2656,53.2854,53.2557,53.2755,43459.0
2025-04-30 13:25:00,53.93,53.99,53.93,53.99,647115.0,53.2854,53.3446,53.2854,53.3446,647115.0
2025-04-30 13:30:00,53.99,54.02,53.98,54.02,60772.0,53.3446,53.3743,53.3348,53.3743,60772.0
2025-04-30 13:35:00,54.02,54.05,54.01,54.02,122305.0,53.3743,53.4039,53.3644,53.3743,122305.0
2025-04-30 13:40:00,54.03,54.1,54.01,54.1,238137.0,53.3842,53.4533,53.3644,53.4533,238137.0
2025-04-30 13:45:00,54.09,54.1,54.07,54.09,235317.0,53.4434,53.4533,53.4237,53.4434,235317.0
2025-04-30 13:50:00,54.08,54.11,54.08,54.11,242928.0,53.4336,53.4632,53.4336,53.4632,242928.0
2025-04-30 13:55:00,54.11,54.11,54.08,54.09,42228.0,53.4632,53.4632,53.4336,53.4434,42228.0
2025-04-30 14:00:00,54.09,54.09,54.05,54.08,41351.0,53.4434,53.4434,53.4039,53.4336,41351.0
2025-04-30 14:05:00,54.08,54.26,54.05,54.14,559255.0,53.4336,53.6114,53.4039,53.4928,559255.0
2025-04-30 14:10:00,54.14,54.21,54.13,54.19,249023.0,53.4928,53.562,53.483,53.5422,249023.0
2025-04-30 14:15:00,54.18,54.21,54.15,54.18,88567.0,53.5324,53.562,53.5027,53.5324,88567.0
2025-04-30 14:20:00,54.17,54.19,54.12,54.13,64678.0,53.5225,53.5422,53.4731,53.483,64678.0
2025-04-30 14:25:00,54.13,54.14,54.04,54.09,138994.0,53.483,53.4928,53.394,53.4434,138994.0
2025-04-30 14:30:00,54.08,54.12,54.07,54.09,69202.0,53.4336,53.4731,53.4237,53.4434,69202.0
2025-04-30 14:35:00,54.09,54.09,54.05,54.05,43604.0,53.4434,53.4434,53.4039,53.4039,43604.0
2025-04-30 14:40:00,54.05,54.06,54.02,54.05,157326.0,53.4039,53.4138,53.3743,53.4039,157326.0
2025-04-30 14:45:00,54.05,54.12,54.04,54.11,36529.0,53.4039,53.4731,53.394,53.4632,36529.0
2025-04-30 14:50:00,54.11,54.12,54.09,54.1,116958.0,53.4632,53.4731,53.4434,53.4533,116958.0
2025-04-30 14:55:00,54.1,54.11,54.07,54.08,55971.0,53.4533,53.4632,53.4237,53.4336,55971.0
2025-04-30 15:00:00,54.08,54.11,54.07,54.11,119831.0,53.4336,53.4632,53.4237,53.4632,119831.0
2025-04-30 15:05:00,54.11,54.11,54.09,54.11,59570.0,53.4632,53.4632,53.4434,53.4632,59570.0
2025-04-30 15:10:00,54.1,54.14,54.09,54.13,87496.0,53.4533,53.4928,53.4434,53.483,87496.0
2025-04-30 15:15:00,54.14,54.14,54.1,54.11,83357.0,53.4928,53.4928,53.4533,53.4632,83357.0
2025-04-30 15:20:00,54.1,54.13,54.09,54.11,103455.0,53.4533,53.483,53.4434,53.4632,103455.0
2025-04-30 15:25:00,54.11,54.11,54.07,54.07,127471.0,53.4632,53.4632,53.4237,53.4237,127471.0
2025-04-30 15:30:00,54.08,54.09,54.06,54.08,154079.0,53.4336,53.4434,53.4138,53.4336,154079.0
2025-04-30 15:35:00,54.08,54.11,54.06,54.09,89033.0,53.4336,53.4632,53.4138,53.4434,89033.0
2025-04-30 15:40:00,54.08,54.13,54.07,54.13,71977.0,53.4336,53.483,53.4237,53.483,71977.0
2025-04-30 15:45:00,54.13,54.18,54.12,54.16,128240.0,53.483,53.5324,53.4731,53.5126,128240.0
2025-04-30 15:50:00,54.16,54.26,54.16,54.23,257178.0,53.5126,53.6114,53.5126,53.5818,257178.0
2025-04-30 15:55:00,54.23,54.28,54.16,54.16,713200.0,53.5818,53.6312,53.5126,53.5126,713200.0
2025-05-01 09:30:00,54.39,54.43,54.3,54.31,109036.0,53.7399,53.7794,53.6509,53.6608,109036.0
2025-05-01 09:35:00,54.3,54.4,54.28,54.35,46050.0,53.6509,53.7497,53.6312,53.7003,46050.0
2025-05-01 09:40:00,54.34,54.39,54.33,54.37,129703.0,53.6905,53.7399,53.6806,53.7201,129703.0
2025-05-01 09:45:00,54.37,54.42,54.36,54.38,131872.0,53.7201,53.7695,53.7102,53.73,131872.0
2025-05-01 09:50:00,54.39,54.4,54.32,54.32,152948.0,53.7399,53.7497,53.6707,53.6707,152948.0
2025-05-01 09:55:00,54.32,54.32,54.19,54.21,79215.0,53.6707,53.6707,53.5422,53.562,79215.0
2025-05-01 10:00:00,54.2,54.3,54.18,54.23,91517.0,53.5521,53.6509,53.5324,53.5818,91517.0
2025-05-01 10:05:00,54.24,54.28,54.19,54.21,74609.0,53.5917,53.6312,53.5422,53.562,74609.0
2025-05-01 10:10:00,54.2,54.26,54.19,54.26,47663.0,53.5521,53.6114,53.5422,53.6114,47663.0
2025-05-01 10:15:00,54.25,54.27,54.23,54.25,58431.0,53.6015,53.6213,53.5818,53.6015,58431.0
2025-05-01 10:20:00,54.24,54.31,54.24,54.3,95736.0,53.5917,53.6608,53.5917,53.6509,95736.0
2025-05-01 10:25:00,54.29,54.32,54.28,54.3,74220.0,53.6411,53.6707,53.6312,53.6509,74220.0
2025-05-01 10:30:00,54.3,54.3,54.23,54.26,41288.0,53.6509,53.6509,53.5818,53.6114,41288.0
2025-05-01 10:35:00,54.26,54.3,54.25,54.29,35605.0,53.6114,53.6509,53.6015,53.6411,35605.0
2025-05-01 10:40:00,54.3,54.31,54.26,54.27,59984.0,53.6509,53.6608,53.6114,53.6213,59984.0
2025-05-01 10:45:00,54.26,54.28,54.25,54.26,58143.0,53.6114,53.6312,53.6015,53.6114,58143.0
2025-05-01 10:50:00,54.25,54.25,54.23,54.24,27249.0,53.6015,53.6015,53.5818,53.5917,27249.0
2025-05-01 10:55:00,54.25,54.33,54.25,54.32,152484.0,53.6015,53.6806,53.6015,53.6707,152484.0
2025-05-01 11:00:00,54.32,54.33,54.3,54.33,62424.0,53.6707,53.6806,53.6509,53.6806,62424.0
2025-05-01 11:05:00,54.34,54.36,54.31,54.32,44920.0,53.6905,53.7102,53.6608,53.6707,44920.0
2025-05-01 11:10:00,54.32,54.36,54.31,54.36,20198.0,53.6707,53.7102,53.6608,53.7102,20198.0
2025-05-01 11:15:00,54.37,54.39,54.33,54.37,691946.0,53.7201,53.7399,53.6806,53.7201,691946.0
2025-05-01 11:20:00,54.37,54.37,54.31,54.32,40711.0,53.7201,53.7201,53.6608,53.6707,40711.0
2025-05-01 11:25:00,54.33,54.36,54.32,54.34,83697.0,53.6806,53.7102,53.6707,53.6905,83697.0
2025-05-01 11:30:00,54.35,54.35,54.31,54.31,185575.0,53.7003,53.7003,53.6608,53.6608,185575.0
2025-05-01 11:35:00,54.31,54.33,54.29,54.3,46750.0,53.6608,53.6806,53.6411,53.6509,46750.0
2025-05-01 11:40:00,54.31,54.33,54.26,54.27,27310.0,53.6608,53.6806,53.6114,53.6213,27310.0
2025-05-01 11:45:00,54.27,54.28,54.25,54.26,21469.0,53.6213,53.6312,53.6015,53.6114,21469.0
2025-05-01 11:50:00,54.26,54.27,54.23,54.23,14993.0,53.6114,53.6213,53.5818,53.5818,14993.0
2025-05-01 11:55:00,54.23,54.24,54.16,54.19,52716.0,53.5818,53.5917,53.5126,53.5422,52716.0
2025-05-01 12:00:00,54.19,54.2,54.14,54.16,18883.0,53.5422,53.5521,53.4928,53.5126,18883.0
2025-05-01 12:05:00,54.17,54.2,54.16,54.2,38993.0,53.5225,53.5521,53.5126,53.5521,38993.0
2025-05-01 12:10:00,54.18,54.19,54.16,54.16,30080.0,53.5324,53.5422,53.5126,53.5126,30080.0
2025-05-01 12:15:00,54.16,54.16,54.11,54.15,33624.0,53.5126,53.5126,53.4632,53.5027,33624.0
2025-05-01 12:20:00,54.15,54.16,54.13,54.14,16165.0,53.5027,53.5126,53.483,53.4928,16165.0
2025-05-01 12:25:00,54.14,54.19,54.13,54.18,33164.0,53.4928,53.5422,53.483,53.5324,33164.0
2025-05-01 12:30:00,54.18,54.19,54.17,54.19,88575.0,53.5324,53.5422,53.5225,53.5422,88575.0
2025-05-01 12:35:00,54.19,54.22,54.19,54.2,9332.0,53.5422,53.5719,53.5422,53.5521,9332.0
2025-05-01 12:40:00,54.18,54.19,54.16,54.19,30294.0,53.5324,53.5422,53.5126,53.5422,30294.0
2025-05-01 12:45:00,54.18,54.2,54.14,54.15,22333.0,53.5324,53.5521,53.4928,53.5027,22333.0
2025-05-01 12:50:00,54.16,54.18,54.13,54.16,15839.0,53.5126,53.5324,53.483,53.5126,15839.0
2025-05-01 12:55:00,54.14,54.17,54.14,54.15,21725.0,53.4928,53.5225,53.4928,53.5027,21725.0
2025-05-01 13:00:00,54.15,54.21,54.14,54.2,13203.0,53.5027,53.562,53.4928,53.5521,13203.0
2025-05-01 13:05:00,54.21,54.25,54.19,54.24,148623.0,53.562,53.6015,53.5422,53.5917,148623.0
2025-05-01 13:10:00,54.25,54.26,54.23,54.26,54723.0,53.6015,53.6114,53.5818,53.6114,54723.0
2025-05-01 13:15:00,54.26,54.28,54.25,54.28,78829.0,53.6114,53.6312,53.6015,53.6312,78829.0
2025-05-01 13:20:00,54.27,54.28,54.25,54.25,13541.0,53.6213,53.6312,53.6015,53.6015,13541.0
2025-05-01 13:25:00,54.25,54.26,54.23,54.24,30170.0,53.6015,53.6114,53.5818,53.5917,30170.0
2025-05-01 13:30:00,54.25,54.27,54.24,54.27,27728.0,53.6015,53.6213,53.5917,53.6213,27728.0
2025-05-01 13:35:00,54.27,54.27,54.24,54.24,190669.0,53.6213,53.6213,53.5917,53.5917,190669.0
2025-05-01 13:40:00,54.23,54.24,54.2,54.22,31699.0,53.5818,53.5917,53.5521,53.5719,31699.0
2025-05-01 13:45:00,54.22,54.23,54.2,54.22,31261.0,53.5719,53.5818,53.5521,53.5719,31261.0
2025-05-01 13:50:00,54.23,54.25,54.22,54.23,82101.0,53.5818,53.6015,53.5719,53.5818,82101.0
2025-05-01 13:55:00,54.23,54.25,54.22,54.24,13497.0,53.5818,53.6015,53.5719,53.5917,13497.0
2025-05-01 14:00:00,54.23,54.25,54.22,54.25,23617.0,53.5818,53.6015,53.5719,53.6015,23617.0
2025-05-01 14:05:00,54.24,54.3,54.24,54.3,31087.0,53.5917,53.6509,53.5917,53.6509,31087.0
2025-05-01 14:10:00,54.3,54.31,54.29,54.3,44105.0,53.6509,53.6608,53.6411,53.6509,44105.0
2025-05-01 14:15:00,54.3,54.33,54.3,54.33,31922.0,53.6509,53.6806,53.6509,53.6806,31922.0
2025-05-01 14:20:00,54.32,54.33,54.3,54.31,330138.0,53.6707,53.6806,53.6509,53.6608,330138.0
2025-05-01 14:25:00,54.3,54.33,54.28,54.33,49971.0,53.6509,53.6806,53.6312,53.6806,49971.0
2025-05-01 14:30:00,54.33,54.36,54.32,54.35,48904.0,53.6806,53.7102,53.6707,53.7003,48904.0
2025-05-01 14:35:00,54.36,54.37,54.35,54.37,41121.0,53.7102,53.7201,53.7003,53.7201,41121.0
2025-05-01 14:40:00,54.37,54.39,54.36,54.38,35697.0,53.7201,53.7399,53.7102,53.73,35697.0
2025-05-01 14:45:00,54.39,54.42,54.38,54.41,166160.0,53.7399,53.7695,53.73,53.7596,166160.0
2025-05-01 14:50:00,54.4,54.41,54.37,54.38,23843.0,53.7497,53.7596,53.7201,53.73,23843.0
2025-05-01 14:55:00,54.37,54.38,54.37,54.37,36215.0,53.7201,53.73,53.7201,53.7201,36215.0
2025-05-01 15:00:00,54.37,54.37,54.34,54.37,35470.0,53.7201,53.7201,53.6905,53.7201,35470.0
2025-05-01 15:05:00,54.37,54.37,54.34,54.35,44530.0,53.7201,53.7201,53.6905,53.7003,44530.0
2025-05-01 15:10:00,54.35,54.35,54.3,54.33,60775.0,53.7003,53.7003,53.6509,53.6806,60775.0
2025-05-01 15:15:00,54.33,54.34,54.32,54.33,73839.0,53.6806,53.6905,53.6707,53.6806,73839.0
2025-05-01 15:20:00,54.33,54.36,54.33,54.35,32347.0,53.6806,53.7102,53.6806,53.7003,32347.0
2025-05-01 15:25:00,54.35,54.37,54.34,54.37,35862.0,53.7003,53.7201,53.6905,53.7201,35862.0
2025-05-01 15:30:00,54.37,54.37,54.34,54.35,45724.0,53.7201,53.7201,53.6905,53.7003,45724.0
2025-05-01 15:35:00,54.34,54.35,54.32,54.33,86507.0,53.6905,53.7003,53.6707,53.6806,86507.0
2025-05-01 15:40:00,54.33,54.33,54.3,54.31,49092.0,53.6806,53.6806,53.6509,53.6608,49092.0
2025-05-01 15:45:00,54.32,54.34,54.3,54.32,3948923.0,53.6707,53.6905,53.6509,53.6707,3948923.0
2025-05-01 15:50:00,54.32,54.32,54.23,54.24,81279.0,53.6707,53.6707,53.5818,53.5917,81279.0
2025-05-01 15:55:00,54.24,54.25,54.11,54.14,351968.0,53.5917,53.6015,53.4632,53.4928,351968.0
2025-05-02 09:30:00,55.86,55.88,55.79,55.8,236048.0,55.1923,55.212,55.1231,55.133,236048.0
2025-05-02 09:35:00,55.79,55.82,55.75,55.8,99543.0,55.1231,55.1528,55.0836,55.133,99543.0
2025-05-02 09:40:00,55.8,55.83,55.72,55.76,161149.0,55.133,55.1626,55.054,55.0935,161149.0
2025-05-02 09:45:00,55.77,55.8,55.71,55.73,105718.0,55.1034,55.133,55.0441,55.0638,105718.0
2025-05-02 09:50:00,55.72,55.72,55.64,55.68,152200.0,55.054,55.054,54.9749,55.0144,152200.0
2025-05-02 09:55:00,55.68,55.68,55.63,55.66,43596.0,55.0144,55.0144,54.965,54.9947,43596.0
2025-05-02 10:00:00,55.66,55.68,55.62,55.63,51736.0,54.9947,55.0144,54.9552,54.965,51736.0
2025-05-02 10:05:00,55.63,55.67,55.62,55.65,59922.0,54.965,55.0046,54.9552,54.9848,59922.0
2025-05-02 10:10:00,55.65,55.68,55.63,55.67,41209.0,54.9848,55.0144,54.965,55.0046,41209.0
2025-05-02 10:15:00,55.69,55.7,55.67,55.67,49945.0,55.0243,55.0342,55.0046,55.0046,49945.0
2025-05-02 10:20:00,55.67,55.69,55.61,55.69,91919.0,55.0046,55.0243,54.9453,55.0243,91919.0
2025-05-02 10:25:00,55.68,55.71,55.67,55.69,53860.0,55.0144,55.0441,55.0046,55.0243,53860.0
2025-05-02 10:30:00,55.69,55.69,55.64,55.68,44749.0,55.0243,55.0243,54.9749,55.0144,44749.0
2025-05-02 10:35:00,55.68,55.74,55.67,55.73,905526.0,55.0144,55.0737,55.0046,55.0638,905526.0
2025-05-02 10:40:00,55.73,55.74,55.69,55.71,1149916.0,55.0638,55.0737,55.0243,55.0441,1149916.0
2025-05-02 10:45:00,55.71,55.72,55.68,55.7,91667.0,55.0441,55.054,55.0144,55.0342,91667.0
2025-05-02 10:50:00,55.7,55.73,55.68,55.72,51326.0,55.0342,55.0638,55.0144,55.054,51326.0
2025-05-02 10:55:00,55.72,55.75,55.71,55.74,111501.0,55.054,55.0836,55.0441,55.0737,111501.0
2025-05-02 11:00:00,55.74,55.75,55.69,55.71,58469.0,55.0737,55.0836,55.0243,55.0441,58469.0
2025-05-02 11:05:00,55.71,55.71,55.67,55.68,36484.0,55.0441,55.0441,55.0046,55.0144,36484.0
2025-05-02 11:10:00,55.68,55.7,55.66,55.68,63482.0,55.0144,55.0342,54.9947,55.0144,63482.0
2025-05-02 11:15:00,55.68,55.7,55.65,55.65,44367.0,55.0144,55.0342,54.9848,54.9848,44367.0
2025-05-02 11:20:00,55.65,55.66,55.61,55.64,31291.0,54.9848,54.9947,54.9453,54.9749,31291.0
2025-05-02 11:25:00,55.63,55.63,55.56,55.58,33520.0,54.965,54.965,54.8959,54.9156,33520.0
2025-05-02 11:30:00,55.58,55.6,55.55,55.58,35166.0,54.9156,54.9354,54.886,54.9156,35166.0
2025-05-02 11:35:00,55.59,55.59,55.56,55.59,54782.0,54.9255,54.9255,54.8959,54.9255,54782.0
2025-05-02 11:40:00,55.59,55.59,55.56,55.57,61669.0,54.9255,54.9255,54.8959,54.9058,61669.0
2025-05-02 11:45:00,55.57,55.58,55.56,55.56,63677.0,54.9058,54.9156,54.8959,54.8959,63677.0
2025-05-02 11:50:00,55.57,55.57,55.52,55.54,259544.0,54.9058,54.9058,54.8564,54.8761,259544.0
2025-05-02 11:55:00,55.54,55.57,55.53,55.57,39666.0,54.8761,54.9058,54.8662,54.9058,39666.0
2025-05-02 12:00:00,55.57,55.75,55.55,55.72,538918.0,54.9058,55.0836,54.886,55.054,538918.0
2025-05-02 12:05:00,55.72,55.74,55.67,55.69,24464.0,55.054,55.0737,55.0046,55.0243,24464.0
2025-05-02 12:10:00,55.7,55.73,55.67,55.72,32299.0,55.0342,55.0638,55.0046,55.054,32299.0
2025-05-02 12:15:00,55.73,55.74,55.7,55.72,63503.0,55.0638,55.0737,55.0342,55.054,63503.0
2025-05-02 12:20:00,55.72,55.73,55.69,55.7,52717.0,55.054,55.0638,55.0243,55.0342,52717.0
2025-05-02 12:25:00,55.7,55.72,55.69,55.7,68982.0,55.0342,55.054,55.0243,55.0342,68982.0
2025-05-02 12:30:00,55.7,55.72,55.68,55.72,89968.0,55.0342,55.054,55.0144,55.054,89968.0
2025-05-02 12:35:00,55.71,55.75,55.69,55.74,18875.0,55.0441,55.0836,55.0243,55.0737,18875.0
2025-05-02 12:40:00,55.75,55.76,55.72,55.76,22155.0,55.0836,55.0935,55.054,55.0935,22155.0
2025-05-02 12:45:00,55.75,55.76,55.73,55.74,16703.0,55.0836,55.0935,55.0638,55.0737,16703.0
2025-05-02 12:50:00,55.75,55.75,55.71,55.72,23086.0,55.0836,55.0836,55.0441,55.054,23086.0
2025-05-02 12:55:00,55.73,55.74,55.71,55.71,93929.0,55.0638,55.0737,55.0441,55.0441,93929.0
2025-05-02 13:00:00,55.72,55.72,55.69,55.7,30776.0,55.054,55.054,55.0243,55.0342,30776.0
2025-05-02 13:05:00,55.7,55.7,55.68,55.68,54395.0,55.0342,55.0342,55.0144,55.0144,54395.0
2025-05-02 13:10:00,55.68,55.68,55.64,55.65,28974.0,55.0144,55.0144,54.9749,54.9848,28974.0
2025-05-02 13:15:00,55.65,55.67,55.64,55.66,32340.0,54.9848,55.0046,54.9749,54.9947,32340.0
2025-05-02 13:20:00,55.66,55.72,55.66,55.7,26401.0,54.9947,55.054,54.9947,55.0342,26401.0
2025-05-02 13:25:00,55.7,55.72,55.68,55.7,14406.0,55.0342,55.054,55.0144,55.0342,14406.0
2025-05-02 13:30:00,55.71,55.73,55.7,55.72,44367.0,55.0441,55.0638,55.0342,55.054,44367.0
2025-05-02 13:35:00,55.73,55.74,55.72,55.73,37243.0,55.0638,55.0737,55.054,55.0638,37243.0
2025-05-02 13:40:00,55.73,55.73,55.68,55.69,79802.0,55.0638,55.0638,55.0144,55.0243,79802.0
2025-05-02 13:45:00,55.69,55.72,55.68,55.71,27333.0,55.0243,55.054,55.0144,55.0441,27333.0
2025-05-02 13:50:00,55.71,55.72,55.69,55.72,32516.0,55.0441,55.054,55.0243,55.054,32516.0
2025-05-02 13:55:00,55.71,55.71,55.67,55.68,76592.0,55.0441,55.0441,55.0046,55.0144,76592.0
2025-05-02 14:00:00,55.68,55.71,55.67,55.71,13542.0,55.0144,55.0441,55.0046,55.0441,13542.0
2025-05-02 14:05:00,55.71,55.72,55.7,55.72,27938.0,55.0441,55.054,55.0342,55.054,27938.0
2025-05-02 14:10:00,55.72,55.74,55.71,55.72,34062.0,55.054,55.0737,55.0441,55.054,34062.0
2025-05-02 14:15:00,55.72,55.72,55.69,55.7,44163.0,55.054,55.054,55.0243,55.0342,44163.0
2025-05-02 14:20:00,55.7,55.71,55.68,55.71,39116.0,55.0342,55.0441,55.0144,55.0441,39116.0
2025-05-02 14:25:00,55.71,55.72,55.7,55.71,47549.0,55.0441,55.054,55.0342,55.0441,47549.0
2025-05-02 14:30:00,55.71,55.71,55.69,55.7,46470.0,55.0441,55.0441,55.0243,55.0342,46470.0
2025-05-02 14:35:00,55.7,55.72,55.69,55.71,219444.0,55.0342,55.054,55.0243,55.0441,219444.0
2025-05-02 14:40:00,55.72,55.72,55.69,55.69,42377.0,55.054,55.054,55.0243,55.0243,42377.0
2025-05-02 14:45:00,55.7,55.7,55.66,55.66,59098.0,55.0342,55.0342,54.9947,54.9947,59098.0
2025-05-02 14:50:00,55.66,55.68,55.64,55.68,71171.0,54.9947,55.0144,54.9749,55.0144,71171.0
2025-05-02 14:55:00,55.68,55.68,55.65,55.68,80582.0,55.0144,55.0144,54.9848,55.0144,80582.0
2025-05-02 15:00:00,55.67,55.69,55.67,55.68,46816.0,55.0046,55.0243,55.0046,55.0144,46816.0
2025-05-02 15:05:00,55.67,55.7,55.66,55.69,92326.0,55.0046,55.0342,54.9947,55.0243,92326.0
2025-05-02 15:10:00,55.7,55.7,55.67,55.68,117608.0,55.0342,55.0342,55.0046,55.0144,117608.0
2025-05-02 15:15:00,55.69,55.73,55.68,55.73,66422.0,55.0243,55.0638,55.0144,55.0638,66422.0
2025-05-02 15:20:00,55.73,55.77,55.72,55.77,50198.0,55.0638,55.1034,55.054,55.1034,50198.0
2025-05-02 15:25:00,55.77,55.78,55.76,55.77,38751.0,55.1034,55.1132,55.0935,55.1034,38751.0
2025-05-02 15:30:00,55.77,55.77,55.74,55.76,113721.0,55.1034,55.1034,55.0737,55.0935,113721.0
2025-05-02 15:35:00,55.76,55.76,55.73,55.75,64820.0,55.0935,55.0935,55.0638,55.0836,64820.0
2025-05-02 15:40:00,55.75,55.76,55.73,55.74,87786.0,55.0836,55.0935,55.0638,55.0737,87786.0
2025-05-02 15:45:00,55.75,55.75,55.7,55.71,45222.0,55.0836,55.0836,55.0342,55.0441,45222.0
2025-05-02 15:50:00,55.71,55.74,55.71,55.73,142853.0,55.0441,55.0737,55.0441,55.0638,142853.0
2025-05-02 15:55:00,55.72,55.72,55.68,55.7,159627.0,55.054,55.054,55.0144,55.0342,159627.0
2025-05-05 09:30:00,56.34,56.35,56.25,56.28,186179.0,55.6665,55.6764,55.5776,55.6073,186179.0
2025-05-05 09:35:00,56.28,56.32,56.27,56.27,94576.0,55.6073,55.6468,55.5974,55.5974,94576.0
2025-05-05 09:40:00,56.27,56.3,56.2,56.29,88564.0,55.5974,55.627,55.5282,55.6171,88564.0
2025-05-05 09:45:00,56.28,56.33,56.25,56.29,107472.0,55.6073,55.6567,55.5776,55.6171,107472.0
2025-05-05 09:50:00,56.29,56.3,56.19,56.23,170114.0,55.6171,55.627,55.5183,55.5579,170114.0
2025-05-05 09:55:00,56.23,56.27,56.2,56.22,85867.0,55.5579,55.5974,55.5282,55.548,85867.0
2025-05-05 10:00:00,56.23,56.29,56.22,56.25,78959.0,55.5579,55.6171,55.548,55.5776,78959.0
2025-05-05 10:05:00,56.24,56.31,56.24,56.29,76429.0,55.5677,55.6369,55.5677,55.6171,76429.0
2025-05-05 10:10:00,56.29,56.3,56.24,56.25,52315.0,55.6171,55.627,55.5677,55.5776,52315.0
2025-05-05 10:15:00,56.26,56.32,56.24,56.31,71845.0,55.5875,55.6468,55.5677,55.6369,71845.0
2025-05-05 10:20:00,56.31,56.31,56.24,56.27,114557.0,55.6369,55.6369,55.5677,55.5974,114557.0
2025-05-05 10:25:00,56.27,56.29,56.25,56.28,96711.0,55.5974,55.6171,55.5776,55.6073,96711.0
2025-05-05 10:30:00,56.28,56.3,56.23,56.23,84131.0,55.6073,55.627,55.5579,55.5579,84131.0
2025-05-05 10:35:00,56.24,56.31,56.23,56.3,36321.0,55.5677,55.6369,55.5579,55.627,36321.0
2025-05-05 10:40:00,56.31,56.34,56.3,56.34,21860.0,55.6369,55.6665,55.627,55.6665,21860.0
2025-05-05 10:45:00,56.33,56.35,56.32,56.34,53877.0,55.6567,55.6764,55.6468,55.6665,53877.0
2025-05-05 10:50:00,56.34,56.37,56.33,56.35,29556.0,55.6665,55.6962,55.6567,55.6764,29556.0
2025-05-05 10:55:00,56.34,56.36,56.33,56.35,1133485.0,55.6665,55.6863,55.6567,55.6764,1133485.0
2025-05-05 11:00:00,56.35,56.35,56.32,56.35,113801.0,55.6764,55.6764,55.6468,55.6764,113801.0
2025-05-05 11:05:00,56.35,56.35,56.27,56.29,78676.0,55.6764,55.6764,55.5974,55.6171,78676.0
2025-05-05 11:10:00,56.28,56.32,56.27,56.32,46836.0,55.6073,55.6468,55.5974,55.6468,46836.0
2025-05-05 11:15:00,56.32,56.35,56.3,56.35,43016.0,55.6468,55.6764,55.627,55.6764,43016.0
2025-05-05 11:20:00,56.35,56.38,56.33,56.35,157236.0,55.6764,55.7061,55.6567,55.6764,157236.0
2025-05-05 11:25:00,56.35,56.36,56.33,56.35,67539.0,55.6764,55.6863,55.6567,55.6764,67539.0
2025-05-05 11:30:00,56.34,56.35,56.31,56.31,51455.0,55.6665,55.6764,55.6369,55.6369,51455.0
2025-05-05 11:35:00,56.31,56.32,56.29,56.3,20500.0,55.6369,55.6468,55.6171,55.627,20500.0
2025-05-05 11:40:00,56.3,56.31,56.27,56.29,56293.0,55.627,55.6369,55.5974,55.6171,56293.0
2025-05-05 11:45:00,56.29,56.31,56.27,56.29,69967.0,55.6171,55.6369,55.5974,55.6171,69967.0
2025-05-05 11:50:00,56.29,56.32,56.29,56.3,64737.0,55.6171,55.6468,55.6171,55.627,64737.0
2025-05-05 11:55:00,56.29,56.3,56.28,56.3,62892.0,55.6171,55.627,55.6073,55.627,62892.0
2025-05-05 12:00:00,56.29,56.33,56.29,56.31,25839.0,55.6171,55.6567,55.6171,55.6369,25839.0
2025-05-05 12:05:00,56.31,56.32,56.26,56.26,28677.0,55.6369,55.6468,55.5875,55.5875,28677.0
2025-05-05 12:10:00,56.27,56.28,56.26,56.27,126166.0,55.5974,55.6073,55.5875,55.5974,126166.0
2025-05-05 12:15:00,56.26,56.28,56.25,56.28,32452.0,55.5875,55.6073,55.5776,55.6073,32452.0
2025-05-05 12:20:00,56.28,56.29,56.26,56.28,22731.0,55.6073,55.6171,55.5875,55.6073,22731.0
2025-05-05 12:25:00,56.27,56.28,56.26,56.27,27665.0,55.5974,55.6073,55.5875,55.5974,27665.0
2025-05-05 12:30:00,56.28,56.3,56.27,56.29,75251.0,55.6073,55.627,55.5974,55.6171,75251.0
2025-05-05 12:35:00,56.29,56.3,56.27,56.29,60498.0,55.6171,55.627,55.5974,55.6171,60498.0
2025-05-05 12:40:00,56.29,56.29,56.27,56.28,69191.0,55.6171,55.6171,55.5974,55.6073,69191.0
2025-05-05 12:45:00,56.28,56.28,56.25,56.27,125904.0,55.6073,55.6073,55.5776,55.5974,125904.0
2025-05-05 12:50:00,56.26,56.27,56.24,56.27,30341.0,55.5875,55.5974,55.5677,55.5974,30341.0
2025-05-05 12:55:00,56.27,56.27,56.23,56.24,30604.0,55.5974,55.5974,55.5579,55.5677,30604.0
2025-05-05 13:00:00,56.23,56.23,56.21,56.23,64882.0,55.5579,55.5579,55.5381,55.5579,64882.0
2025-05-05 13:05:00,56.22,56.23,56.2,56.22,20917.0,55.548,55.5579,55.5282,55.548,20917.0
2025-05-05 13:10:00,56.23,56.24,56.21,56.23,36482.0,55.5579,55.5677,55.5381,55.5579,36482.0
2025-05-05 13:15:00,56.22,56.24,56.2,56.23,51149.0,55.548,55.5677,55.5282,55.5579,51149.0
2025-05-05 13:20:00,56.23,56.25,56.21,56.24,31544.0,55.5579,55.5776,55.5381,55.5677,31544.0
2025-05-05 13:25:00,56.25,56.25,56.23,56.23,23359.0,55.5776,55.5776,55.5579,55.5579,23359.0
2025-05-05 13:30:00,56.23,56.27,56.22,56.25,52859.0,55.5579,55.5974,55.548,55.5776,52859.0
2025-05-05 13:35:00,56.25,56.27,56.24,56.25,56582.0,55.5776,55.5974,55.5677,55.5776,56582.0
2025-05-05 13:40:00,56.24,56.25,56.24,56.25,191812.0,55.5677,55.5776,55.5677,55.5776,191812.0
2025-05-05 13:45:00,56.24,56.29,56.24,56.29,27670.0,55.5677,55.6171,55.5677,55.6171,27670.0
2025-05-05 13:50:00,56.29,56.29,56.26,56.28,227152.0,55.6171,55.6171,55.5875,55.6073,227152.0
2025-05-05 13:55:00,56.28,56.28,56.26,56.26,18530.0,55.6073,55.6073,55.5875,55.5875,18530.0
2025-05-05 14:00:00,56.27,56.27,56.25,56.26,32621.0,55.5974,55.5974,55.5776,55.5875,32621.0
2025-05-05 14:05:00,56.27,56.28,56.26,56.28,28503.0,55.5974,55.6073,55.5875,55.6073,28503.0
2025-05-05 14:10:00,56.27,56.3,56.27,56.3,54826.0,55.5974,55.627,55.5974,55.627,54826.0
2025-05-05 14:15:00,56.3,56.3,56.27,56.28,26706.0,55.627,55.627,55.5974,55.6073,26706.0
2025-05-05 14:20:00,56.28,56.28,56.27,56.28,17765.0,55.6073,55.6073,55.5974,55.6073,17765.0
2025-05-05 14:25:00,56.27,56.28,56.26,56.27,21526.0,55.5974,55.6073,55.5875,55.5974,21526.0
2025-05-05 14:30:00,56.27,56.3,56.26,56.3,47211.0,55.5974,55.627,55.5875,55.627,47211.0
2025-05-05 14:35:00,56.3,56.3,56.28,56.29,130947.0,55.627,55.627,55.6073,55.6171,130947.0
2025-05-05 14:40:00,56.3,56.3,56.27,56.28,34258.0,55.627,55.627,55.5974,55.6073,34258.0
2025-05-05 14:45:00,56.29,56.29,56.26,56.27,28805.0,55.6171,55.6171,55.5875,55.5974,28805.0
2025-05-05 14:50:00,56.28,56.3,56.27,56.28,32267.0,55.6073,55.627,55.5974,55.6073,32267.0
2025-05-05 14:55:00,56.27,56.28,56.25,56.26,21694.0,55.5974,55.6073,55.5776,55.5875,21694.0
2025-05-05 15:00:00,56.25,56.28,56.23,56.27,29069.0,55.5776,55.6073,55.5579,55.5974,29069.0
2025-05-05 15:05:00,56.28,56.29,56.27,56.28,31137.0,55.6073,55.6171,55.5974,55.6073,31137.0
2025-05-05 15:10:00,56.28,56.29,56.26,56.28,72061.0,55.6073,55.6171,55.5875,55.6073,72061.0
2025-05-05 15:15:00,56.28,56.3,56.27,56.3,135223.0,55.6073,55.627,55.5974,55.627,135223.0
2025-05-05 15:20:00,56.3,56.3,56.26,56.27,58638.0,55.627,55.627,55.5875,55.5974,58638.0
2025-05-05 15:25:00,56.27,56.3,56.26,56.28,77302.0,55.5974,55.627,55.5875,55.6073,77302.0
2025-05-05 15:30:00,56.28,56.28,56.25,56.26,32667.0,55.6073,55.6073,55.5776,55.5875,32667.0
2025-05-05 15:35:00,56.27,56.28,56.25,56.26,37473.0,55.5974,55.6073,55.5776,55.5875,37473.0
2025-05-05 15:40:00,56.26,56.27,56.23,56.23,112802.0,55.5875,55.5974,55.5579,55.5579,112802.0
2025-05-05 15:45:00,56.23,56.24,56.19,56.21,85732.0,55.5579,55.5677,55.5183,55.5381,85732.0
2025-05-05 15:50:00,56.22,56.23,56.16,56.17,117910.0,55.548,55.5579,55.4887,55.4986,117910.0
2025-05-05 15:55:00,56.17,56.18,56.14,56.18,132357.0,55.4986,55.5085,55.4689,55.5085,132357.0
2025-05-06 09:30:00,55.58,55.8,55.57,55.75,193206.0,54.9156,55.133,54.9058,55.0836,193206.0
2025-05-06 09:35:00,55.75,55.81,55.75,55.78,62123.0,55.0836,55.1429,55.0836,55.1132,62123.0
2025-05-06 09:40:00,55.78,55.81,55.74,55.76,42137.0,55.1132,55.1429,55.0737,55.0935,42137.0
2025-05-06 09:45:00,55.75,55.79,55.73,55.76,163572.0,55.0836,55.1231,55.0638,55.0935,163572.0
2025-05-06 09:50:00,55.77,55.77,55.68,55.71,78662.0,55.1034,55.1034,55.0144,55.0441,78662.0
2025-05-06 09:55:00,55.71,55.75,55.69,55.73,84199.0,55.0441,55.0836,55.0243,55.0638,84199.0
2025-05-06 10:00:00,55.73,55.79,55.7,55.76,808210.0,55.0638,55.1231,55.0342,55.0935,808210.0
2025-05-06 10:05:00,55.77,55.82,55.75,55.82,95203.0,55.1034,55.1528,55.0836,55.1528,95203.0
2025-05-06 10:10:00,55.82,55.85,55.81,55.83,62241.0,55.1528,55.1824,55.1429,55.1626,62241.0
2025-05-06 10:15:00,55.82,55.87,55.82,55.87,53128.0,55.1528,55.2022,55.1528,55.2022,53128.0
2025-05-06 10:20:00,55.87,55.94,55.86,55.93,43292.0,55.2022,55.2713,55.1923,55.2614,43292.0
2025-05-06 10:25:00,55.93,55.93,55.88,55.9,56759.0,55.2614,55.2614,55.212,55.2318,56759.0
2025-05-06 10:30:00,55.9,55.95,55.87,55.93,34653.0,55.2318,55.2812,55.2022,55.2614,34653.0
2025-05-06 10:35:00,55.92,55.97,55.92,55.96,148557.0,55.2516,55.301,55.2516,55.2911,148557.0
2025-05-06 10:40:00,55.97,55.97,55.92,55.94,31749.0,55.301,55.301,55.2516,55.2713,31749.0
2025-05-06 10:45:00,55.95,56.0,55.94,56.0,38417.0,55.2812,55.3306,55.2713,55.3306,38417.0
2025-05-06 10:50:00,56.0,56.0,55.92,55.93,35902.0,55.3306,55.3306,55.2516,55.2614,35902.0
2025-05-06 10:55:00,55.92,55.96,55.91,55.93,26309.0,55.2516,55.2911,55.2417,55.2614,26309.0
2025-05-06 11:00:00,55.92,55.98,55.91,55.97,57288.0,55.2516,55.3109,55.2417,55.301,57288.0
2025-05-06 11:05:00,55.97,56.0,55.96,55.97,60445.0,55.301,55.3306,55.2911,55.301,60445.0
2025-05-06 11:10:00,55.98,56.0,55.97,56.0,80733.0,55.3109,55.3306,55.301,55.3306,80733.0
2025-05-06 11:15:00,56.0,56.03,55.99,56.02,98159.0,55.3306,55.3603,55.3207,55.3504,98159.0
2025-05-06 11:20:00,56.02,56.05,56.01,56.04,76385.0,55.3504,55.38,55.3405,55.3701,76385.0
2025-05-06 11:25:00,56.04,56.04,55.98,55.99,195482.0,55.3701,55.3701,55.3109,55.3207,195482.0
2025-05-06 11:30:00,56.0,56.02,55.96,56.02,163855.0,55.3306,55.3504,55.2911,55.3504,163855.0
2025-05-06 11:35:00,56.02,56.03,56.01,56.02,39487.0,55.3504,55.3603,55.3405,55.3504,39487.0
2025-05-06 11:40:00,56.03,56.03,55.96,55.97,69096.0,55.3603,55.3603,55.2911,55.301,69096.0
2025-05-06 11:45:00,55.97,56.0,55.96,56.0,30308.0,55.301,55.3306,55.2911,55.3306,30308.0
2025-05-06 11:50:00,56.0,56.0,55.95,55.95,36320.0,55.3306,55.3306,55.2812,55.2812,36320.0
2025-05-06 11:55:00,55.96,55.98,55.95,55.96,31452.0,55.2911,55.3109,55.2812,55.2911,31452.0
2025-05-06 12:00:00,55.97,55.99,55.96,55.98,107559.0,55.301,55.3207,55.2911,55.3109,107559.0
2025-05-06 12:05:00,55.98,55.98,55.95,55.96,159812.0,55.3109,55.3109,55.2812,55.2911,159812.0
2025-05-06 12:10:00,55.96,56.09,55.95,56.08,162197.0,55.2911,55.4195,55.2812,55.4097,162197.0
2025-05-06 12:15:00,56.08,56.08,56.05,56.08,155890.0,55.4097,55.4097,55.38,55.4097,155890.0
2025-05-06 12:20:00,56.06,56.07,55.97,55.98,139338.0,55.3899,55.3998,55.301,55.3109,139338.0
2025-05-06 12:25:00,55.99,56.01,55.98,56.01,13692.0,55.3207,55.3405,55.3109,55.3405,13692.0
2025-05-06 12:30:00,56.0,56.03,55.99,56.02,24069.0,55.3306,55.3603,55.3207,55.3504,24069.0
2025-05-06 12:35:00,56.03,56.04,56.0,56.02,24615.0,55.3603,55.3701,55.3306,55.3504,24615.0
2025-05-06 12:40:00,56.02,56.02,55.95,55.96,23472.0,55.3504,55.3504,55.2812,55.2911,23472.0
2025-05-06 12:45:00,55.96,55.96,55.93,55.94,18010.0,55.2911,55.2911,55.2614,55.2713,18010.0
2025-05-06 12:50:00,55.94,55.94,55.89,55.91,15357.0,55.2713,55.2713,55.2219,55.2417,15357.0
2025-05-06 12:55:00,55.91,55.92,55.87,55.87,26083.0,55.2417,55.2516,55.2022,55.2022,26083.0
2025-05-06 13:00:00,55.88,55.94,55.87,55.92,19456.0,55.212,55.2713,55.2022,55.2516,19456.0
2025-05-06 13:05:00,55.91,55.98,55.91,55.97,23785.0,55.2417,55.3109,55.2417,55.301,23785.0
2025-05-06 13:10:00,55.98,55.98,55.96,55.98,15940.0,55.3109,55.3109,55.2911,55.3109,15940.0
2025-05-06 13:15:00,55.97,55.99,55.96,55.98,31360.0,55.301,55.3207,55.2911,55.3109,31360.0
2025-05-06 13:20:00,55.98,55.99,55.93,55.94,16649.0,55.3109,55.3207,55.2614,55.2713,16649.0
2025-05-06 13:25:00,55.94,55.96,55.92,55.95,51133.0,55.2713,55.2911,55.2516,55.2812,51133.0
2025-05-06 13:30:00,55.96,55.97,55.93,55.95,43322.0,55.2911,55.301,55.2614,55.2812,43322.0
2025-05-06 13:35:00,55.95,55.96,55.9,55.9,36270.0,55.2812,55.2911,55.2318,55.2318,36270.0
2025-05-06 13:40:00,55.9,55.9,55.87,55.88,20818.0,55.2318,55.2318,55.2022,55.212,20818.0
2025-05-06 13:45:00,55.87,55.87,55.84,55.85,37229.0,55.2022,55.2022,55.1725,55.1824,37229.0
2025-05-06 13:50:00,55.86,55.89,55.85,55.88,15181.0,55.1923,55.2219,55.1824,55.212,15181.0
2025-05-06 13:55:00,55.89,55.9,55.86,55.89,44360.0,55.2219,55.2318,55.1923,55.2219,44360.0
2025-05-06 14:00:00,55.89,55.94,55.88,55.92,101426.0,55.2219,55.2713,55.212,55.2516,101426.0
2025-05-06 14:05:00,55.91,55.92,55.88,55.9,508444.0,55.2417,55.2516,55.212,55.2318,508444.0
2025-05-06 14:10:00,55.9,55.9,55.86,55.87,44069.0,55.2318,55.2318,55.1923,55.2022,44069.0
2025-05-06 14:15:00,55.87,55.89,55.86,55.88,15564.0,55.2022,55.2219,55.1923,55.212,15564.0
2025-05-06 14:20:00,55.89,55.91,55.88,55.91,17465.0,55.2219,55.2417,55.212,55.2417,17465.0
2025-05-06 14:25:00,55.9,55.94,55.9,55.94,39905.0,55.2318,55.2713,55.2318,55.2713,39905.0
2025-05-06 14:30:00,55.93,55.96,55.93,55.95,46107.0,55.2614,55.2911,55.2614,55.2812,46107.0
2025-05-06 14:35:00,55.95,55.96,55.93,55.95,105003.0,55.2812,55.2911,55.2614,55.2812,105003.0
2025-05-06 14:40:00,55.95,55.96,55.92,55.92,376130.0,55.2812,55.2911,55.2516,55.2516,376130.0
2025-05-06 14:45:00,55.93,55.94,55.91,55.92,41936.0,55.2614,55.2713,55.2417,55.2516,41936.0
2025-05-06 14:50:00,55.93,55.96,55.91,55.95,23166.0,55.2614,55.2911,55.2417,55.2812,23166.0
2025-05-06 14:55:00,55.95,55.97,55.95,55.97,21176.0,55.2812,55.301,55.2812,55.301,21176.0
2025-05-06 15:00:00,55.97,55.98,55.95,55.97,124932.0,55.301,55.3109,55.2812,55.301,124932.0
2025-05-06 15:05:00,55.96,55.97,55.93,55.95,56261.0,55.2911,55.301,55.2614,55.2812,56261.0
2025-05-06 15:10:00,55.95,55.96,55.93,55.96,63285.0,55.2812,55.2911,55.2614,55.2911,63285.0
2025-05-06 15:15:00,55.95,55.96,55.92,55.94,43715.0,55.2812,55.2911,55.2516,55.2713,43715.0
2025-05-06 15:20:00,55.93,55.95,55.93,55.94,33025.0,55.2614,55.2812,55.2614,55.2713,33025.0
2025-05-06 15:25:00,55.95,55.96,55.94,55.96,71030.0,55.2812,55.2911,55.2713,55.2911,71030.0
2025-05-06 15:30:00,55.96,55.98,55.95,55.96,60349.0,55.2911,55.3109,55.2812,55.2911,60349.0
2025-05-06 15:35:00,55.97,55.97,55.95,55.96,34616.0,55.301,55.301,55.2812,55.2911,34616.0
2025-05-06 15:40:00,55.96,55.97,55.94,55.96,108138.0,55.2911,55.301,55.2713,55.2911,108138.0
2025-05-06 15:45:00,55.96,55.97,55.95,55.96,33666.0,55.2911,55.301,55.2812,55.2911,33666.0
2025-05-06 15:50:00,55.95,55.96,55.89,55.91,112423.0,55.2812,55.2911,55.2219,55.2417,112423.0
2025-05-06 15:55:00,55.91,55.91,55.87,55.88,233707.0,55.2417,55.2417,55.2022,55.212,233707.0
2025-05-07 09:30:00,55.48,55.5,55.37,55.4,192288.0,54.8168,54.8366,54.7081,54.7378,192288.0
2025-05-07 09:35:00,55.39,55.39,55.31,55.34,51627.0,54.7279,54.7279,54.6489,54.6785,51627.0
2025-05-07 09:40:00,55.35,55.38,55.33,55.35,46217.0,54.6884,54.718,54.6686,54.6884,46217.0
2025-05-07 09:45:00,55.36,55.39,55.31,55.31,82834.0,54.6983,54.7279,54.6489,54.6489,82834.0
2025-05-07 09:50:00,55.32,55.35,55.31,55.34,76617.0,54.6587,54.6884,54.6489,54.6785,76617.0
2025-05-07 09:55:00,55.34,55.4,55.33,55.39,25052.0,54.6785,54.7378,54.6686,54.7279,25052.0
2025-05-07 10:00:00,55.38,55.42,55.37,55.41,32912.0,54.718,54.7575,54.7081,54.7477,32912.0
2025-05-07 10:05:00,55.41,55.43,55.39,55.4,48199.0,54.7477,54.7674,54.7279,54.7378,48199.0
2025-05-07 10:10:00,55.39,55.4,55.36,55.39,57783.0,54.7279,54.7378,54.6983,54.7279,57783.0
2025-05-07 10:15:00,55.39,55.4,55.36,55.39,67539.0,54.7279,54.7378,54.6983,54.7279,67539.0
2025-05-07 10:20:00,55.38,55.43,55.37,55.42,64332.0,54.718,54.7674,54.7081,54.7575,64332.0
2025-05-07 10:25:00,55.41,55.45,55.39,55.43,86181.0,54.7477,54.7872,54.7279,54.7674,86181.0
2025-05-07 10:30:00,55.43,55.45,55.42,55.45,24818.0,54.7674,54.7872,54.7575,54.7872,24818.0
2025-05-07 10:35:00,55.45,55.45,55.43,55.44,57267.0,54.7872,54.7872,54.7674,54.7773,57267.0
2025-05-07 10:40:00,55.44,55.45,55.42,55.44,106419.0,54.7773,54.7872,54.7575,54.7773,106419.0
2025-05-07 10:45:00,55.44,55.44,55.4,55.41,69416.0,54.7773,54.7773,54.7378,54.7477,69416.0
2025-05-07 10:50:00,55.4,55.41,55.33,55.33,106796.0,54.7378,54.7477,54.6686,54.6686,106796.0
2025-05-07 10:55:00,55.33,55.35,55.31,55.34,89894.0,54.6686,54.6884,54.6489,54.6785,89894.0
2025-05-07 11:00:00,55.34,55.34,55.3,55.34,163906.0,54.6785,54.6785,54.639,54.6785,163906.0
2025-05-07 11:05:00,55.34,55.37,55.33,55.37,46127.0,54.6785,54.7081,54.6686,54.7081,46127.0
2025-05-07 11:10:00,55.37,55.39,55.32,55.34,29361.0,54.7081,54.7279,54.6587,54.6785,29361.0
2025-05-07 11:15:00,55.34,55.37,55.34,55.35,43381.0,54.6785,54.7081,54.6785,54.6884,43381.0
2025-05-07 11:20:00,55.35,55.36,55.32,55.33,142419.0,54.6884,54.6983,54.6587,54.6686,142419.0
2025-05-07 11:25:00,55.33,55.35,55.31,55.32,48140.0,54.6686,54.6884,54.6489,54.6587,48140.0
2025-05-07 11:30:00,55.31,55.35,55.3,55.3,47477.0,54.6489,54.6884,54.639,54.639,47477.0
2025-05-07 11:35:00,55.3,55.31,55.27,55.3,77341.0,54.639,54.6489,54.6093,54.639,77341.0
2025-05-07 11:40:00,55.3,55.32,55.29,55.32,62761.0,54.639,54.6587,54.6291,54.6587,62761.0
2025-05-07 11:45:00,55.32,55.33,55.26,55.27,88685.0,54.6587,54.6686,54.5995,54.6093,88685.0
2025-05-07 11:50:00,55.27,55.31,55.26,55.3,33182.0,54.6093,54.6489,54.5995,54.639,33182.0
2025-05-07 11:55:00,55.3,55.33,55.3,55.32,32813.0,54.639,54.6686,54.639,54.6587,32813.0
2025-05-07 12:00:00,55.31,55.31,55.28,55.29,64449.0,54.6489,54.6489,54.6192,54.6291,64449.0
2025-05-07 12:05:00,55.29,55.29,55.25,55.28,785869.0,54.6291,54.6291,54.5896,54.6192,785869.0
2025-05-07 12:10:00,55.28,55.31,55.28,55.3,47719.0,54.6192,54.6489,54.6192,54.639,47719.0
2025-05-07 12:15:00,55.3,55.31,55.27,55.3,32120.0,54.639,54.6489,54.6093,54.639,32120.0
2025-05-07 12:20:00,55.3,55.31,55.25,55.27,16653.0,54.639,54.6489,54.5896,54.6093,16653.0
2025-05-07 12:25:00,55.26,55.28,55.25,55.26,38806.0,54.5995,54.6192,54.5896,54.5995,38806.0
2025-05-07 12:30:00,55.26,55.28,55.25,55.28,11313.0,54.5995,54.6192,54.5896,54.6192,11313.0
2025-05-07 12:35:00,55.28,55.31,55.27,55.31,51428.0,54.6192,54.6489,54.6093,54.6489,51428.0
2025-05-07 12:40:00,55.3,55.35,55.3,55.35,22905.0,54.639,54.6884,54.639,54.6884,22905.0
2025-05-07 12:45:00,55.35,55.37,55.34,55.36,77172.0,54.6884,54.7081,54.6785,54.6983,77172.0
2025-05-07 12:50:00,55.37,55.39,55.34,55.38,112483.0,54.7081,54.7279,54.6785,54.718,112483.0
2025-05-07 12:55:00,55.37,55.39,55.36,55.37,23339.0,54.7081,54.7279,54.6983,54.7081,23339.0
2025-05-07 13:00:00,55.38,55.38,55.36,55.37,56664.0,54.718,54.718,54.6983,54.7081,56664.0
2025-05-07 13:05:00,55.36,55.38,55.36,55.38,76004.0,54.6983,54.718,54.6983,54.718,76004.0
2025-05-07 13:10:00,55.37,55.4,55.37,55.4,47412.0,54.7081,54.7378,54.7081,54.7378,47412.0
2025-05-07 13:15:00,55.39,55.41,55.36,55.36,22705.0,54.7279,54.7477,54.6983,54.6983,22705.0
2025-05-07 13:20:00,55.37,55.39,55.34,55.39,52017.0,54.7081,54.7279,54.6785,54.7279,52017.0
2025-05-07 13:25:00,55.39,55.39,55.36,55.37,10574.0,54.7279,54.7279,54.6983,54.7081,10574.0
2025-05-07 13:30:00,55.37,55.37,55.35,55.37,49922.0,54.7081,54.7081,54.6884,54.7081,49922.0
2025-05-07 13:35:00,55.36,55.37,55.32,55.34,30212.0,54.6983,54.7081,54.6587,54.6785,30212.0
2025-05-07 13:40:00,55.34,55.35,55.31,55.32,24625.0,54.6785,54.6884,54.6489,54.6587,24625.0
2025-05-07 13:45:00,55.3,55.34,55.3,55.34,219201.0,54.639,54.6785,54.639,54.6785,219201.0
2025-05-07 13:50:00,55.34,55.34,55.24,55.26,232411.0,54.6785,54.6785,54.5797,54.5995,232411.0
2025-05-07 13:55:00,55.26,55.27,55.23,55.27,73253.0,54.5995,54.6093,54.5698,54.6093,73253.0
2025-05-07 14:00:00,55.28,55.34,55.24,55.29,144568.0,54.6192,54.6785,54.5797,54.6291,144568.0
2025-05-07 14:05:00,55.29,55.3,55.14,55.16,84975.0,54.6291,54.639,54.4809,54.5007,84975.0
2025-05-07 14:10:00,55.18,55.22,55.15,55.16,39221.0,54.5204,54.5599,54.4908,54.5007,39221.0
2025-05-07 14:15:00,55.16,55.18,55.12,55.16,43199.0,54.5007,54.5204,54.4611,54.5007,43199.0
2025-05-07 14:20:00,55.17,55.23,55.17,55.22,45463.0,54.5105,54.5698,54.5105,54.5599,45463.0
2025-05-07 14:25:00,55.22,55.25,55.21,55.23,25517.0,54.5599,54.5896,54.5501,54.5698,25517.0
2025-05-07 14:30:00,55.23,55.31,55.2,55.31,84296.0,54.5698,54.6489,54.5402,54.6489,84296.0
2025-05-07 14:35:00,55.3,55.36,55.26,55.32,87900.0,54.639,54.6983,54.5995,54.6587,87900.0
2025-05-07 14:40:00,55.33,55.36,55.26,55.27,104648.0,54.6686,54.6983,54.5995,54.6093,104648.0
2025-05-07 14:45:00,55.27,55.29,55.14,55.18,66475.0,54.6093,54.6291,54.4809,54.5204,66475.0
2025-05-07 14:50:00,55.2,55.21,55.14,55.2,64754.0,54.5402,54.5501,54.4809,54.5402,64754.0
2025-05-07 14:55:00,55.21,55.34,55.21,55.31,85704.0,54.5501,54.6785,54.5501,54.6489,85704.0
2025-05-07 15:00:00,55.3,55.31,55.23,55.26,32008.0,54.639,54.6489,54.5698,54.5995,32008.0
2025-05-07 15:05:00,55.25,55.28,55.22,55.27,66286.0,54.5896,54.6192,54.5599,54.6093,66286.0
2025-05-07 15:10:00,55.27,55.27,55.19,55.21,77395.0,54.6093,54.6093,54.5303,54.5501,77395.0
2025-05-07 15:15:00,55.22,55.24,55.16,55.22,74946.0,54.5599,54.5797,54.5007,54.5599,74946.0
2025-05-07 15:20:00,55.23,55.23,55.17,55.18,44864.0,54.5698,54.5698,54.5105,54.5204,44864.0
2025-05-07 15:25:00,55.17,55.17,55.11,55.13,42145.0,54.5105,54.5105,54.4513,54.471,42145.0
2025-05-07 15:30:00,55.12,55.16,55.11,55.12,47188.0,54.4611,54.5007,54.4513,54.4611,47188.0
2025-05-07 15:35:00,55.12,55.19,55.11,55.16,58202.0,54.4611,54.5303,54.4513,54.5007,58202.0
2025-05-07 15:40:00,55.17,55.41,55.15,55.37,311436.0,54.5105,54.7477,54.4908,54.7081,311436.0
2025-05-07 15:45:00,55.37,55.43,55.27,55.29,177606.0,54.7081,54.7674,54.6093,54.6291,177606.0
2025-05-07 15:50:00,55.28,55.32,55.21,55.3,121876.0,54.6192,54.6587,54.5501,54.639,121876.0
2025-05-07 15:55:00,55.31,55.33,55.22,55.23,1415350.0,54.6489,54.6686,54.5599,54.5698,1415350.0
2025-05-08 09:30:00,55.43,55.44,55.3,55.32,54066.0,54.7674,54.7773,54.639,54.6587,54066.0
2025-05-08 09:35:00,55.31,55.31,55.18,55.18,39330.0,54.6489,54.6489,54.5204,54.5204,39330.0
2025-05-08 09:40:00,55.17,55.24,55.17,55.22,21504.0,54.5105,54.5797,54.5105,54.5599,21504.0
2025-05-08 09:45:00,55.22,55.25,55.21,55.25,49426.0,54.5599,54.5896,54.5501,54.5896,49426.0
2025-05-08 09:50:00,55.25,55.28,55.24,55.26,55344.0,54.5896,54.6192,54.5797,54.5995,55344.0
2025-05-08 09:55:00,55.27,55.3,55.26,55.29,37662.0,54.6093,54.639,54.5995,54.6291,37662.0
2025-05-08 10:00:00,55.3,55.33,55.29,55.3,43072.0,54.639,54.6686,54.6291,54.639,43072.0
2025-05-08 10:05:00,55.3,55.31,55.25,55.25,40580.0,54.639,54.6489,54.5896,54.5896,40580.0
2025-05-08 10:10:00,55.26,55.26,55.22,55.25,26571.0,54.5995,54.5995,54.5599,54.5896,26571.0
2025-05-08 10:15:00,55.25,55.28,55.24,55.25,54485.0,54.5896,54.6192,54.5797,54.5896,54485.0
2025-05-08 10:20:00,55.26,55.3,55.25,55.3,1207926.0,54.5995,54.639,54.5896,54.639,1207926.0
2025-05-08 10:25:00,55.29,55.31,55.26,55.27,16085.0,54.6291,54.6489,54.5995,54.6093,16085.0
2025-05-08 10:30:00,55.27,55.31,55.25,55.3,258805.0,54.6093,54.6489,54.5896,54.639,258805.0
2025-05-08 10:35:00,55.3,55.31,55.26,55.27,26556.0,54.639,54.6489,54.5995,54.6093,26556.0
2025-05-08 10:40:00,55.26,55.26,55.24,55.26,28027.0,54.5995,54.5995,54.5797,54.5995,28027.0
2025-05-08 10:45:00,55.27,55.28,55.22,55.23,18088.0,54.6093,54.6192,54.5599,54.5698,18088.0
2025-05-08 10:50:00,55.23,55.25,55.18,55.2,119549.0,54.5698,54.5896,54.5204,54.5402,119549.0
2025-05-08 10:55:00,55.2,55.2,55.15,55.17,79707.0,54.5402,54.5402,54.4908,54.5105,79707.0
2025-05-08 11:00:00,55.17,55.2,55.15,55.16,42179.0,54.5105,54.5402,54.4908,54.5007,42179.0
2025-05-08 11:05:00,55.16,55.24,55.16,55.23,42217.0,54.5007,54.5797,54.5007,54.5698,42217.0
2025-05-08 11:10:00,55.23,55.24,55.2,55.22,143492.0,54.5698,54.5797,54.5402,54.5599,143492.0
2025-05-08 11:15:00,55.21,55.24,55.21,55.22,29125.0,54.5501,54.5797,54.5501,54.5599,29125.0
2025-05-08 11:20:00,55.21,55.3,55.2,55.3,251945.0,54.5501,54.639,54.5402,54.639,251945.0
2025-05-08 11:25:00,55.3,55.37,55.29,55.33,312039.0,54.639,54.7081,54.6291,54.6686,312039.0
2025-05-08 11:30:00,55.33,55.37,55.29,55.36,84510.0,54.6686,54.7081,54.6291,54.6983,84510.0
2025-05-08 11:35:00,55.37,55.39,55.35,55.39,48589.0,54.7081,54.7279,54.6884,54.7279,48589.0
2025-05-08 11:40:00,55.39,55.49,55.39,55.47,66888.0,54.7279,54.8267,54.7279,54.8069,66888.0
2025-05-08 11:45:00,55.48,55.5,55.43,55.44,90478.0,54.8168,54.8366,54.7674,54.7773,90478.0
2025-05-08 11:50:00,55.44,55.44,55.39,55.41,159977.0,54.7773,54.7773,54.7279,54.7477,159977.0
2025-05-08 11:55:00,55.41,55.41,55.34,55.36,98770.0,54.7477,54.7477,54.6785,54.6983,98770.0
2025-05-08 12:00:00,55.36,55.38,55.33,55.36,34405.0,54.6983,54.718,54.6686,54.6983,34405.0
2025-05-08 12:05:00,55.36,55.37,55.34,55.35,22196.0,54.6983,54.7081,54.6785,54.6884,22196.0
2025-05-08 12:10:00,55.35,55.35,55.29,55.29,76299.0,54.6884,54.6884,54.6291,54.6291,76299.0
2025-05-08 12:15:00,55.29,55.31,55.27,55.29,142200.0,54.6291,54.6489,54.6093,54.6291,142200.0
2025-05-08 12:20:00,55.28,55.29,55.25,55.26,135412.0,54.6192,54.6291,54.5896,54.5995,135412.0
2025-05-08 12:25:00,55.27,55.29,55.25,55.29,39207.0,54.6093,54.6291,54.5896,54.6291,39207.0
2025-05-08 12:30:00,55.28,55.33,55.28,55.32,20432.0,54.6192,54.6686,54.6192,54.6587,20432.0
2025-05-08 12:35:00,55.32,55.32,55.3,55.3,40423.0,54.6587,54.6587,54.639,54.639,40423.0
2025-05-08 12:40:00,55.31,55.37,55.31,55.37,24473.0,54.6489,54.7081,54.6489,54.7081,24473.0
2025-05-08 12:45:00,55.37,55.39,55.35,55.36,49608.0,54.7081,54.7279,54.6884,54.6983,49608.0
2025-05-08 12:50:00,55.36,55.41,55.36,55.4,79815.0,54.6983,54.7477,54.6983,54.7378,79815.0
2025-05-08 12:55:00,55.4,55.41,55.39,55.41,15736.0,54.7378,54.7477,54.7279,54.7477,15736.0
2025-05-08 13:00:00,55.4,55.4,55.35,55.37,26106.0,54.7378,54.7378,54.6884,54.7081,26106.0
2025-05-08 13:05:00,55.36,55.37,55.33,55.34,72765.0,54.6983,54.7081,54.6686,54.6785,72765.0
2025-05-08 13:10:00,55.34,55.34,55.3,55.33,25770.0,54.6785,54.6785,54.639,54.6686,25770.0
2025-05-08 13:15:00,55.33,55.35,55.33,55.34,42605.0,54.6686,54.6884,54.6686,54.6785,42605.0
2025-05-08 13:20:00,55.34,55.34,55.31,55.33,20076.0,54.6785,54.6785,54.6489,54.6686,20076.0
2025-05-08 13:25:00,55.33,55.34,55.3,55.31,21774.0,54.6686,54.6785,54.639,54.6489,21774.0
2025-05-08 13:30:00,55.32,55.33,55.27,55.28,43823.0,54.6587,54.6686,54.6093,54.6192,43823.0
2025-05-08 13:35:00,55.28,55.28,55.24,55.27,48089.0,54.6192,54.6192,54.5797,54.6093,48089.0
2025-05-08 13:40:00,55.27,55.27,55.25,55.26,25465.0,54.6093,54.6093,54.5896,54.5995,25465.0
2025-05-08 13:45:00,55.26,55.26,55.23,55.24,17553.0,54.5995,54.5995,54.5698,54.5797,17553.0
2025-05-08 13:50:00,55.25,55.26,55.24,55.25,14405.0,54.5896,54.5995,54.5797,54.5896,14405.0
2025-05-08 13:55:00,55.25,55.25,55.16,55.16,63182.0,54.5896,54.5896,54.5007,54.5007,63182.0
2025-05-08 14:00:00,55.16,55.2,55.16,55.19,55046.0,54.5007,54.5402,54.5007,54.5303,55046.0
2025-05-08 14:05:00,55.19,55.23,55.18,55.22,26092.0,54.5303,54.5698,54.5204,54.5599,26092.0
2025-05-08 14:10:00,55.23,55.23,55.2,55.2,21366.0,54.5698,54.5698,54.5402,54.5402,21366.0
2025-05-08 14:15:00,55.21,55.22,55.2,55.21,80040.0,54.5501,54.5599,54.5402,54.5501,80040.0
2025-05-08 14:20:00,55.21,55.21,55.17,55.17,45775.0,54.5501,54.5501,54.5105,54.5105,45775.0
2025-05-08 14:25:00,55.16,55.18,55.16,55.17,54112.0,54.5007,54.5204,54.5007,54.5105,54112.0
2025-05-08 14:30:00,55.16,55.21,55.16,55.2,65958.0,54.5007,54.5501,54.5007,54.5402,65958.0
2025-05-08 14:35:00,55.21,55.22,55.2,55.2,26260.0,54.5501,54.5599,54.5402,54.5402,26260.0
2025-05-08 14:40:00,55.21,55.23,55.21,55.22,73957.0,54.5501,54.5698,54.5501,54.5599,73957.0
2025-05-08 14:45:00,55.23,55.23,55.21,55.22,30662.0,54.5698,54.5698,54.5501,54.5599,30662.0
2025-05-08 14:50:00,55.22,55.23,55.2,55.22,73798.0,54.5599,54.5698,54.5402,54.5599,73798.0
2025-05-08 14:55:00,55.22,55.23,55.2,55.21,41722.0,54.5599,54.5698,54.5402,54.5501,41722.0
2025-05-08 15:00:00,55.21,55.21,55.18,55.21,45883.0,54.5501,54.5501,54.5204,54.5501,45883.0
2025-05-08 15:05:00,55.2,55.2,55.17,55.18,42752.0,54.5402,54.5402,54.5105,54.5204,42752.0
2025-05-08 15:10:00,55.17,55.19,55.16,55.16,46046.0,54.5105,54.5303,54.5007,54.5007,46046.0
2025-05-08 15:15:00,55.17,55.2,55.16,55.2,68343.0,54.5105,54.5402,54.5007,54.5402,68343.0
2025-05-08 15:20:00,55.2,55.3,55.2,55.3,203984.0,54.5402,54.639,54.5402,54.639,203984.0
2025-05-08 15:25:00,55.3,55.35,55.28,55.29,57038.0,54.639,54.6884,54.6192,54.6291,57038.0
2025-05-08 15:30:00,55.29,55.29,55.26,55.28,75991.0,54.6291,54.6291,54.5995,54.6192,75991.0
2025-05-08 15:35:00,55.28,55.28,55.25,55.25,70104.0,54.6192,54.6192,54.5896,54.5896,70104.0
2025-05-08 15:40:00,55.26,55.27,55.24,55.26,55055.0,54.5995,54.6093,54.5797,54.5995,55055.0
2025-05-08 15:45:00,55.26,55.26,55.2,55.21,39600.0,54.5995,54.5995,54.5402,54.5501,39600.0
2025-05-08 15:50:00,55.21,55.22,55.17,55.2,126088.0,54.5501,54.5599,54.5105,54.5402,126088.0
2025-05-08 15:55:00,55.19,55.2,55.12,55.16,659160.0,54.5303,54.5402,54.4611,54.5007,659160.0
2025-05-09 09:30:00,55.77,55.86,55.77,55.84,177534.0,55.1034,55.1923,55.1034,55.1725,177534.0
2025-05-09 09:35:00,55.84,55.86,55.82,55.83,79222.0,55.1725,55.1923,55.1528,55.1626,79222.0
2025-05-09 09:40:00,55.82,55.83,55.78,55.78,39112.0,55.1528,55.1626,55.1132,55.1132,39112.0
2025-05-09 09:45:00,55.79,55.83,55.78,55.82,60330.0,55.1231,55.1626,55.1132,55.1528,60330.0
2025-05-09 09:50:00,55.82,55.82,55.72,55.73,82524.0,55.1528,55.1528,55.054,55.0638,82524.0
2025-05-09 09:55:00,55.74,55.76,55.7,55.74,15532.0,55.0737,55.0935,55.0342,55.0737,15532.0
2025-05-09 10:00:00,55.73,55.73,55.69,55.71,43296.0,55.0638,55.0638,55.0243,55.0441,43296.0
2025-05-09 10:05:00,55.7,55.74,55.68,55.72,33772.0,55.0342,55.0737,55.0144,55.054,33772.0
2025-05-09 10:10:00,55.72,55.72,55.66,55.66,17954.0,55.054,55.054,54.9947,54.9947,17954.0
2025-05-09 10:15:00,55.67,55.69,55.64,55.64,17888.0,55.0046,55.0243,54.9749,54.9749,17888.0
2025-05-09 10:20:00,55.64,55.65,55.62,55.64,20432.0,54.9749,54.9848,54.9552,54.9749,20432.0
2025-05-09 10:25:00,55.65,55.66,55.61,55.64,26005.0,54.9848,54.9947,54.9453,54.9749,26005.0
2025-05-09 10:30:00,55.65,55.68,55.64,55.64,17585.0,54.9848,55.0144,54.9749,54.9749,17585.0
2025-05-09 10:35:00,55.65,55.65,55.57,55.59,26264.0,54.9848,54.9848,54.9058,54.9255,26264.0
2025-05-09 10:40:00,55.59,55.64,55.57,55.64,81985.0,54.9255,54.9749,54.9058,54.9749,81985.0
2025-05-09 10:45:00,55.63,55.65,55.6,55.64,60628.0,54.965,54.9848,54.9354,54.9749,60628.0
2025-05-09 10:50:00,55.64,55.65,55.57,55.59,37440.0,54.9749,54.9848,54.9058,54.9255,37440.0
2025-05-09 10:55:00,55.58,55.65,55.58,55.65,11039.0,54.9156,54.9848,54.9156,54.9848,11039.0
2025-05-09 11:00:00,55.64,55.67,55.62,55.66,23845.0,54.9749,55.0046,54.9552,54.9947,23845.0
2025-05-09 11:05:00,55.66,55.67,55.65,55.66,20367.0,54.9947,55.0046,54.9848,54.9947,20367.0
2025-05-09 11:10:00,55.66,55.67,55.62,55.65,13955.0,54.9947,55.0046,54.9552,54.9848,13955.0
2025-05-09 11:15:00,55.64,55.65,55.62,55.62,107688.0,54.9749,54.9848,54.9552,54.9552,107688.0
2025-05-09 11:20:00,55.63,55.63,55.57,55.58,262180.0,54.965,54.965,54.9058,54.9156,262180.0
2025-05-09 11:25:00,55.59,55.6,55.56,55.59,343127.0,54.9255,54.9354,54.8959,54.9255,343127.0
2025-05-09 11:30:00,55.58,55.62,55.56,55.62,201362.0,54.9156,54.9552,54.8959,54.9552,201362.0
2025-05-09 11:35:00,55.62,55.62,55.58,55.58,244341.0,54.9552,54.9552,54.9156,54.9156,244341.0
2025-05-09 11:40:00,55.58,55.6,55.56,55.58,62281.0,54.9156,54.9354,54.8959,54.9156,62281.0
2025-05-09 11:45:00,55.58,55.59,55.56,55.59,223584.0,54.9156,54.9255,54.8959,54.9255,223584.0
2025-05-09 11:50:00,55.59,55.61,55.58,55.6,94774.0,54.9255,54.9453,54.9156,54.9354,94774.0
2025-05-09 11:55:00,55.59,55.6,55.58,55.6,203745.0,54.9255,54.9354,54.9156,54.9354,203745.0
2025-05-09 12:00:00,55.59,55.59,55.53,55.53,16556.0,54.9255,54.9255,54.8662,54.8662,16556.0
2025-05-09 12:05:00,55.53,55.54,55.5,55.51,75029.0,54.8662,54.8761,54.8366,54.8465,75029.0
2025-05-09 12:10:00,55.51,55.54,55.49,55.54,53542.0,54.8465,54.8761,54.8267,54.8761,53542.0
2025-05-09 12:15:00,55.54,55.58,55.52,55.57,70037.0,54.8761,54.9156,54.8564,54.9058,70037.0
2025-05-09 12:20:00,55.57,55.58,55.54,55.56,175700.0,54.9058,54.9156,54.8761,54.8959,175700.0
2025-05-09 12:25:00,55.56,55.56,55.53,55.54,20836.0,54.8959,54.8959,54.8662,54.8761,20836.0
2025-05-09 12:30:00,55.53,55.55,55.53,55.54,73550.0,54.8662,54.886,54.8662,54.8761,73550.0
2025-05-09 12:35:00,55.54,55.58,55.53,55.55,186212.0,54.8761,54.9156,54.8662,54.886,186212.0
2025-05-09 12:40:00,55.54,55.56,55.52,55.53,38823.0,54.8761,54.8959,54.8564,54.8662,38823.0
2025-05-09 12:45:00,55.53,55.55,55.5,55.52,75271.0,54.8662,54.886,54.8366,54.8564,75271.0
2025-05-09 12:50:00,55.53,55.54,55.51,55.54,88774.0,54.8662,54.8761,54.8465,54.8761,88774.0
2025-05-09 12:55:00,55.54,55.54,55.5,55.51,57892.0,54.8761,54.8761,54.8366,54.8465,57892.0
2025-05-09 13:00:00,55.5,55.51,55.49,55.51,26565.0,54.8366,54.8465,54.8267,54.8465,26565.0
2025-05-09 13:05:00,55.51,55.51,55.48,55.51,58180.0,54.8465,54.8465,54.8168,54.8465,58180.0
2025-05-09 13:10:00,55.52,55.53,55.48,55.48,44147.0,54.8564,54.8662,54.8168,54.8168,44147.0
2025-05-09 13:15:00,55.48,55.53,55.48,55.53,26552.0,54.8168,54.8662,54.8168,54.8662,26552.0
2025-05-09 13:20:00,55.53,55.54,55.44,55.53,165275.0,54.8662,54.8761,54.7773,54.8662,165275.0
2025-05-09 13:25:00,55.54,55.55,55.52,55.53,160915.0,54.8761,54.886,54.8564,54.8662,160915.0
2025-05-09 13:30:00,55.53,55.54,55.5,55.52,453455.0,54.8662,54.8761,54.8366,54.8564,453455.0
2025-05-09 13:35:00,55.52,55.54,55.52,55.54,42051.0,54.8564,54.8761,54.8564,54.8761,42051.0
2025-05-09 13:40:00,55.54,55.57,55.53,55.57,40757.0,54.8761,54.9058,54.8662,54.9058,40757.0
2025-05-09 13:45:00,55.56,55.58,55.56,55.58,7007.0,54.8959,54.9156,54.8959,54.9156,7007.0
2025-05-09 13:50:00,55.58,55.58,55.55,55.58,43771.0,54.9156,54.9156,54.886,54.9156,43771.0
2025-05-09 13:55:00,55.58,55.6,55.57,55.6,32418.0,54.9156,54.9354,54.9058,54.9354,32418.0
2025-05-09 14:00:00,55.6,55.6,55.59,55.59,9981.0,54.9354,54.9354,54.9255,54.9255,9981.0
2025-05-09 14:05:00,55.58,55.59,55.56,55.56,15105.0,54.9156,54.9255,54.8959,54.8959,15105.0
2025-05-09 14:10:00,55.57,55.58,55.56,55.58,141025.0,54.9058,54.9156,54.8959,54.9156,141025.0
2025-05-09 14:15:00,55.57,55.58,55.52,55.54,19078.0,54.9058,54.9156,54.8564,54.8761,19078.0
2025-05-09 14:20:00,55.54,55.57,55.54,55.56,14135.0,54.8761,54.9058,54.8761,54.8959,14135.0
2025-05-09 14:25:00,55.56,55.57,55.54,55.55,49582.0,54.8959,54.9058,54.8761,54.886,49582.0
2025-05-09 14:30:00,55.55,55.58,55.54,55.58,20595.0,54.886,54.9156,54.8761,54.9156,20595.0
2025-05-09 14:35:00,55.57,55.58,55.54,55.55,16344.0,54.9058,54.9156,54.8761,54.886,16344.0
2025-05-09 14:40:00,55.56,55.56,55.54,55.55,33310.0,54.8959,54.8959,54.8761,54.886,33310.0
2025-05-09 14:45:00,55.55,55.57,55.54,55.56,13557.0,54.886,54.9058,54.8761,54.8959,13557.0
2025-05-09 14:50:00,55.57,55.57,55.54,55.55,29689.0,54.9058,54.9058,54.8761,54.886,29689.0
2025-05-09 14:55:00,55.55,55.56,55.55,55.55,15934.0,54.886,54.8959,54.886,54.886,15934.0
2025-05-09 15:00:00,55.55,55.58,55.55,55.57,31972.0,54.886,54.9156,54.886,54.9058,31972.0
2025-05-09 15:05:00,55.56,55.6,55.56,55.6,72651.0,54.8959,54.9354,54.8959,54.9354,72651.0
2025-05-09 15:10:00,55.6,55.61,55.58,55.6,124343.0,54.9354,54.9453,54.9156,54.9354,124343.0
2025-05-09 15:15:00,55.6,55.6,55.57,55.59,53769.0,54.9354,54.9354,54.9058,54.9255,53769.0
2025-05-09 15:20:00,55.59,55.6,55.56,55.58,31354.0,54.9255,54.9354,54.8959,54.9156,31354.0
2025-05-09 15:25:00,55.58,55.58,55.56,55.57,45885.0,54.9156,54.9156,54.8959,54.9058,45885.0
2025-05-09 15:30:00,55.57,55.58,55.53,55.57,63380.0,54.9058,54.9156,54.8662,54.9058,63380.0
2025-05-09 15:35:00,55.57,55.57,55.54,55.54,20719.0,54.9058,54.9058,54.8761,54.8761,20719.0
2025-05-09 15:40:00,55.55,55.56,55.55,55.56,14182.0,54.886,54.8959,54.886,54.8959,14182.0
2025-05-09 15:45:00,55.55,55.56,55.53,55.54,72205.0,54.886,54.8959,54.8662,54.8761,72205.0
2025-05-09 15:50:00,55.54,55.56,55.54,55.55,133594.0,54.8761,54.8959,54.8761,54.886,133594.0
2025-05-09 15:55:00,55.55,55.56,55.52,55.53,2225603.0,54.886,54.8959,54.8564,54.8662,2225603.0
2025-05-12 09:30:00,56.9,56.9,56.77,56.77,593041.0,56.2199,56.2199,56.0914,56.0914,593041.0
2025-05-12 09:35:00,56.78,56.79,56.64,56.66,167567.0,56.1013,56.1112,55.963,55.9827,167567.0
2025-05-12 09:40:00,56.67,56.7,56.6,56.62,76412.0,55.9926,56.0222,55.9234,55.9432,76412.0
2025-05-12 09:45:00,56.62,56.64,56.57,56.6,120636.0,55.9432,55.963,55.8938,55.9234,120636.0
2025-05-12 09:50:00,56.6,56.67,56.59,56.65,148257.0,55.9234,55.9926,55.9136,55.9728,148257.0
2025-05-12 09:55:00,56.65,56.65,56.54,56.57,103672.0,55.9728,55.9728,55.8642,55.8938,103672.0
2025-05-12 10:00:00,56.57,56.63,56.53,56.62,164952.0,55.8938,55.9531,55.8543,55.9432,164952.0
2025-05-12 10:05:00,56.63,56.69,56.62,56.66,528381.0,55.9531,56.0124,55.9432,55.9827,528381.0
2025-05-12 10:10:00,56.66,56.7,56.65,56.65,300399.0,55.9827,56.0222,55.9728,55.9728,300399.0
2025-05-12 10:15:00,56.66,56.7,56.65,56.69,151183.0,55.9827,56.0222,55.9728,56.0124,151183.0
2025-05-12 10:20:00,56.69,56.69,56.63,56.65,128422.0,56.0124,56.0124,55.9531,55.9728,128422.0
2025-05-12 10:25:00,56.65,56.65,56.57,56.58,155933.0,55.9728,55.9728,55.8938,55.9037,155933.0
2025-05-12 10:30:00,56.58,56.59,56.52,56.55,168442.0,55.9037,55.9136,55.8444,55.874,168442.0
2025-05-12 10:35:00,56.55,56.6,56.51,56.59,176153.0,55.874,55.9234,55.8345,55.9136,176153.0
2025-05-12 10:40:00,56.6,56.64,56.59,56.64,149599.0,55.9234,55.963,55.9136,55.963,149599.0
2025-05-12 10:45:00,56.63,56.65,56.6,56.63,801038.0,55.9531,55.9728,55.9234,55.9531,801038.0
2025-05-12 10:50:00,56.63,56.64,56.6,56.64,740089.0,55.9531,55.963,55.9234,55.963,740089.0
2025-05-12 10:55:00,56.64,56.64,56.6,56.63,351992.0,55.963,55.963,55.9234,55.9531,351992.0
2025-05-12 11:00:00,56.62,56.65,56.61,56.63,124909.0,55.9432,55.9728,55.9333,55.9531,124909.0
2025-05-12 11:05:00,56.64,56.65,56.61,56.62,96778.0,55.963,55.9728,55.9333,55.9432,96778.0
2025-05-12 11:10:00,56.63,56.67,56.61,56.65,56363.0,55.9531,55.9926,55.9333,55.9728,56363.0
2025-05-12 11:15:00,56.65,56.67,56.63,56.66,36818.0,55.9728,55.9926,55.9531,55.9827,36818.0
2025-05-12 11:20:00,56.67,56.67,56.59,56.62,153147.0,55.9926,55.9926,55.9136,55.9432,153147.0
2025-05-12 11:25:00,56.63,56.63,56.59,56.61,54177.0,55.9531,55.9531,55.9136,55.9333,54177.0
2025-05-12 11:30:00,56.61,56.65,56.6,56.65,62230.0,55.9333,55.9728,55.9234,55.9728,62230.0
2025-05-12 11:35:00,56.65,56.67,56.62,56.64,156734.0,55.9728,55.9926,55.9432,55.963,156734.0
2025-05-12 11:40:00,56.64,56.65,56.6,56.62,53033.0,55.963,55.9728,55.9234,55.9432,53033.0
2025-05-12 11:45:00,56.61,56.62,56.6,56.61,61864.0,55.9333,55.9432,55.9234,55.9333,61864.0
2025-05-12 11:50:00,56.61,56.61,56.57,56.6,69259.0,55.9333,55.9333,55.8938,55.9234,69259.0
2025-05-12 11:55:00,56.61,56.62,56.59,56.61,44602.0,55.9333,55.9432,55.9136,55.9333,44602.0
2025-05-12 12:00:00,56.61,56.64,56.6,56.63,27462.0,55.9333,55.963,55.9234,55.9531,27462.0
2025-05-12 12:05:00,56.63,56.66,56.62,56.63,42048.0,55.9531,55.9827,55.9432,55.9531,42048.0
2025-05-12 12:10:00,56.63,56.64,56.6,56.63,36541.0,55.9531,55.963,55.9234,55.9531,36541.0
2025-05-12 12:15:00,56.63,56.63,56.6,56.61,24764.0,55.9531,55.9531,55.9234,55.9333,24764.0
2025-05-12 12:20:00,56.61,56.64,56.59,56.64,45082.0,55.9333,55.963,55.9136,55.963,45082.0
2025-05-12 12:25:00,56.65,56.65,56.63,56.64,17226.0,55.9728,55.9728,55.9531,55.963,17226.0
2025-05-12 12:30:00,56.64,56.65,56.63,56.64,20437.0,55.963,55.9728,55.9531,55.963,20437.0
2025-05-12 12:35:00,56.64,56.67,56.64,56.67,32790.0,55.963,55.9926,55.963,55.9926,32790.0
2025-05-12 12:40:00,56.67,56.73,56.66,56.73,24207.0,55.9926,56.0519,55.9827,56.0519,24207.0
2025-05-12 12:45:00,56.73,56.73,56.69,56.7,25136.0,56.0519,56.0519,56.0124,56.0222,25136.0
2025-05-12 12:50:00,56.69,56.71,56.67,56.71,29146.0,56.0124,56.0321,55.9926,56.0321,29146.0
2025-05-12 12:55:00,56.71,56.72,56.7,56.71,23726.0,56.0321,56.042,56.0222,56.0321,23726.0
2025-05-12 13:00:00,56.71,56.71,56.68,56.7,101445.0,56.0321,56.0321,56.0025,56.0222,101445.0
2025-05-12 13:05:00,56.7,56.72,56.69,56.7,184170.0,56.0222,56.042,56.0124,56.0222,184170.0
2025-05-12 13:10:00,56.71,56.71,56.67,56.68,52028.0,56.0321,56.0321,55.9926,56.0025,52028.0
2025-05-12 13:15:00,56.69,56.7,56.68,56.68,27681.0,56.0124,56.0222,56.0025,56.0025,27681.0
2025-05-12 13:20:00,56.69,56.69,56.65,56.66,28648.0,56.0124,56.0124,55.9728,55.9827,28648.0
2025-05-12 13:25:00,56.66,56.67,56.65,56.65,11391.0,55.9827,55.9926,55.9728,55.9728,11391.0
2025-05-12 13:30:00,56.65,56.67,56.64,56.66,23261.0,55.9728,55.9926,55.963,55.9827,23261.0
2025-05-12 13:35:00,56.66,56.66,56.63,56.64,59892.0,55.9827,55.9827,55.9531,55.963,59892.0
2025-05-12 13:40:00,56.65,56.67,56.63,56.66,23464.0,55.9728,55.9926,55.9531,55.9827,23464.0
2025-05-12 13:45:00,56.67,56.67,56.66,56.66,10130.0,55.9926,55.9926,55.9827,55.9827,10130.0
2025-05-12 13:50:00,56.66,56.68,56.66,56.67,15543.0,55.9827,56.0025,55.9827,55.9926,15543.0
2025-05-12 13:55:00,56.67,56.67,56.63,56.64,55980.0,55.9926,55.9926,55.9531,55.963,55980.0
2025-05-12 14:00:00,56.63,56.67,56.63,56.67,183677.0,55.9531,55.9926,55.9531,55.9926,183677.0
2025-05-12 14:05:00,56.67,56.67,56.64,56.65,30740.0,55.9926,55.9926,55.963,55.9728,30740.0
2025-05-12 14:10:00,56.65,56.66,56.62,56.63,42635.0,55.9728,55.9827,55.9432,55.9531,42635.0
2025-05-12 14:15:00,56.64,56.67,56.63,56.67,39012.0,55.963,55.9926,55.9531,55.9926,39012.0
2025-05-12 14:20:00,56.67,56.67,56.65,56.66,27374.0,55.9926,55.9926,55.9728,55.9827,27374.0
2025-05-12 14:25:00,56.65,56.69,56.65,56.68,18400.0,55.9728,56.0124,55.9728,56.0025,18400.0
2025-05-12 14:30:00,56.68,56.69,56.67,56.68,89028.0,56.0025,56.0124,55.9926,56.0025,89028.0
2025-05-12 14:35:00,56.67,56.68,56.65,56.67,27595.0,55.9926,56.0025,55.9728,55.9926,27595.0
2025-05-12 14:40:00,56.68,56.69,56.66,56.68,31376.0,56.0025,56.0124,55.9827,56.0025,31376.0
2025-05-12 14:45:00,56.67,56.7,56.67,56.7,28906.0,55.9926,56.0222,55.9926,56.0222,28906.0
2025-05-12 14:50:00,56.7,56.71,56.68,56.7,44008.0,56.0222,56.0321,56.0025,56.0222,44008.0
2025-05-12 14:55:00,56.7,56.7,56.66,56.67,17542.0,56.0222,56.0222,55.9827,55.9926,17542.0
2025-05-12 15:00:00,56.68,56.7,56.66,56.7,27105.0,56.0025,56.0222,55.9827,56.0222,27105.0
2025-05-12 15:05:00,56.7,56.71,56.69,56.7,20346.0,56.0222,56.0321,56.0124,56.0222,20346.0
2025-05-12 15:10:00,56.69,56.7,56.67,56.68,299161.0,56.0124,56.0222,55.9926,56.0025,299161.0
2025-05-12 15:15:00,56.68,56.72,56.66,56.72,353172.0,56.0025,56.042,55.9827,56.042,353172.0
2025-05-12 15:20:00,56.72,56.73,56.7,56.72,51948.0,56.042,56.0519,56.0222,56.042,51948.0
2025-05-12 15:25:00,56.72,56.72,56.69,56.7,53889.0,56.042,56.042,56.0124,56.0222,53889.0
2025-05-12 15:30:00,56.7,56.72,56.68,56.71,56901.0,56.0222,56.042,56.0025,56.0321,56901.0
2025-05-12 15:35:00,56.71,56.73,56.69,56.7,86713.0,56.0321,56.0519,56.0124,56.0222,86713.0
2025-05-12 15:40:00,56.7,56.7,56.68,56.69,192954.0,56.0222,56.0222,56.0025,56.0124,192954.0
2025-05-12 15:45:00,56.68,56.7,56.67,56.7,98332.0,56.0025,56.0222,55.9926,56.0222,98332.0
2025-05-12 15:50:00,56.7,56.71,56.68,56.71,143677.0,56.0222,56.0321,56.0025,56.0321,143677.0
2025-05-12 15:55:00,56.7,56.75,56.69,56.75,910339.0,56.0222,56.0716,56.0124,56.0716,910339.0
2025-05-13 09:30:00,56.42,56.52,56.36,56.52,132851.0,55.7456,55.8444,55.6863,55.8444,132851.0
2025-05-13 09:35:00,56.52,56.57,56.49,56.55,204091.0,55.8444,55.8938,55.8148,55.874,204091.0
2025-05-13 09:40:00,56.56,56.58,56.53,56.58,127259.0,55.8839,55.9037,55.8543,55.9037,127259.0
2025-05-13 09:45:00,56.58,56.59,56.52,56.53,217974.0,55.9037,55.9136,55.8444,55.8543,217974.0
2025-05-13 09:50:00,56.53,56.56,56.5,56.52,60634.0,55.8543,55.8839,55.8246,55.8444,60634.0
2025-05-13 09:55:00,56.53,56.54,56.51,56.53,114138.0,55.8543,55.8642,55.8345,55.8543,114138.0
2025-05-13 10:00:00,56.51,56.55,56.5,56.55,55025.0,55.8345,55.874,55.8246,55.874,55025.0
2025-05-13 10:05:00,56.55,56.56,56.52,56.54,29689.0,55.874,55.8839,55.8444,55.8642,29689.0
2025-05-13 10:10:00,56.53,56.6,56.52,56.6,73827.0,55.8543,55.9234,55.8444,55.9234,73827.0
2025-05-13 10:15:00,56.6,56.64,56.58,56.62,60645.0,55.9234,55.963,55.9037,55.9432,60645.0
2025-05-13 10:20:00,56.62,56.63,56.58,56.61,36353.0,55.9432,55.9531,55.9037,55.9333,36353.0
2025-05-13 10:25:00,56.6,56.63,56.59,56.61,54580.0,55.9234,55.9531,55.9136,55.9333,54580.0
2025-05-13 10:30:00,56.61,56.68,56.6,56.68,102950.0,55.9333,56.0025,55.9234,56.0025,102950.0
2025-05-13 10:35:00,56.67,56.73,56.67,56.73,1485843.0,55.9926,56.0519,55.9926,56.0519,1485843.0
2025-05-13 10:40:00,56.73,56.74,56.69,56.7,426929.0,56.0519,56.0618,56.0124,56.0222,426929.0
2025-05-13 10:45:00,56.71,56.76,56.7,56.76,1380241.0,56.0321,56.0815,56.0222,56.0815,1380241.0
2025-05-13 10:50:00,56.76,56.82,56.75,56.81,359121.0,56.0815,56.1408,56.0716,56.1309,359121.0
2025-05-13 10:55:00,56.82,56.85,56.8,56.85,265925.0,56.1408,56.1705,56.1211,56.1705,265925.0
2025-05-13 11:00:00,56.85,56.88,56.82,56.87,630972.0,56.1705,56.2001,56.1408,56.1902,630972.0
2025-05-13 11:05:00,56.87,56.87,56.83,56.87,186103.0,56.1902,56.1902,56.1507,56.1902,186103.0
2025-05-13 11:10:00,56.87,56.89,56.86,56.87,240645.0,56.1902,56.21,56.1803,56.1902,240645.0
2025-05-13 11:15:00,56.87,56.88,56.84,56.86,184969.0,56.1902,56.2001,56.1606,56.1803,184969.0
2025-05-13 11:20:00,56.86,56.87,56.83,56.87,98174.0,56.1803,56.1902,56.1507,56.1902,98174.0
2025-05-13 11:25:00,56.87,56.9,56.86,56.89,99463.0,56.1902,56.2199,56.1803,56.21,99463.0
2025-05-13 11:30:00,56.89,56.94,56.87,56.93,202889.0,56.21,56.2594,56.1902,56.2495,202889.0
2025-05-13 11:35:00,56.93,56.94,56.9,56.91,807555.0,56.2495,56.2594,56.2199,56.2297,807555.0
2025-05-13 11:40:00,56.91,56.94,56.91,56.94,267886.0,56.2297,56.2594,56.2297,56.2594,267886.0
2025-05-13 11:45:00,56.94,56.97,56.93,56.95,778596.0,56.2594,56.289,56.2495,56.2693,778596.0
2025-05-13 11:50:00,56.95,56.95,56.92,56.93,101786.0,56.2693,56.2693,56.2396,56.2495,101786.0
2025-05-13 11:55:00,56.93,56.97,56.93,56.95,85858.0,56.2495,56.289,56.2495,56.2693,85858.0
2025-05-13 12:00:00,56.95,56.95,56.9,56.92,52353.0,56.2693,56.2693,56.2199,56.2396,52353.0
2025-05-13 12:05:00,56.91,56.93,56.9,56.92,98107.0,56.2297,56.2495,56.2199,56.2396,98107.0
2025-05-13 12:10:00,56.92,56.95,56.9,56.95,34626.0,56.2396,56.2693,56.2199,56.2693,34626.0
2025-05-13 12:15:00,56.95,56.95,56.89,56.9,38118.0,56.2693,56.2693,56.21,56.2199,38118.0
2025-05-13 12:20:00,56.89,56.92,56.88,56.92,27731.0,56.21,56.2396,56.2001,56.2396,27731.0
2025-05-13 12:25:00,56.92,56.94,56.91,56.92,37939.0,56.2396,56.2594,56.2297,56.2396,37939.0
2025-05-13 12:30:00,56.93,56.94,56.91,56.93,61882.0,56.2495,56.2594,56.2297,56.2495,61882.0
2025-05-13 12:35:00,56.93,56.98,56.92,56.96,58515.0,56.2495,56.2989,56.2396,56.2791,58515.0
2025-05-13 12:40:00,56.97,56.98,56.96,56.97,27686.0,56.289,56.2989,56.2791,56.289,27686.0
2025-05-13 12:45:00,56.98,56.98,56.96,56.98,85143.0,56.2989,56.2989,56.2791,56.2989,85143.0
2025-05-13 12:50:00,56.98,56.99,56.96,56.98,39430.0,56.2989,56.3088,56.2791,56.2989,39430.0
2025-05-13 12:55:00,56.98,57.0,56.97,56.98,43046.0,56.2989,56.3187,56.289,56.2989,43046.0
2025-05-13 13:00:00,56.99,56.99,56.97,56.98,28013.0,56.3088,56.3088,56.289,56.2989,28013.0
2025-05-13 13:05:00,56.98,56.99,56.96,56.97,20636.0,56.2989,56.3088,56.2791,56.289,20636.0
2025-05-13 13:10:00,56.96,56.97,56.94,56.96,27337.0,56.2791,56.289,56.2594,56.2791,27337.0
2025-05-13 13:15:00,56.96,57.0,56.95,56.99,23517.0,56.2791,56.3187,56.2693,56.3088,23517.0
2025-05-13 13:20:00,56.98,57.0,56.97,57.0,71239.0,56.2989,56.3187,56.289,56.3187,71239.0
2025-05-13 13:25:00,56.99,57.0,56.98,56.98,28872.0,56.3088,56.3187,56.2989,56.2989,28872.0
2025-05-13 13:30:00,56.98,57.03,56.98,57.03,39475.0,56.2989,56.3483,56.2989,56.3483,39475.0
2025-05-13 13:35:00,57.02,57.02,56.98,56.99,9743.0,56.3384,56.3384,56.2989,56.3088,9743.0
2025-05-13 13:40:00,56.99,57.01,56.98,57.0,65919.0,56.3088,56.3285,56.2989,56.3187,65919.0
2025-05-13 13:45:00,57.0,57.01,56.99,57.01,34783.0,56.3187,56.3285,56.3088,56.3285,34783.0
2025-05-13 13:50:00,57.01,57.02,56.99,56.99,28581.0,56.3285,56.3384,56.3088,56.3088,28581.0
2025-05-13 13:55:00,56.99,56.99,56.95,56.96,23403.0,56.3088,56.3088,56.2693,56.2791,23403.0
2025-05-13 14:00:00,56.96,56.98,56.94,56.96,97413.0,56.2791,56.2989,56.2594,56.2791,97413.0
2025-05-13 14:05:00,56.97,56.97,56.94,56.95,22222.0,56.289,56.289,56.2594,56.2693,22222.0
2025-05-13 14:10:00,56.95,56.98,56.95,56.97,84324.0,56.2693,56.2989,56.2693,56.289,84324.0
2025-05-13 14:15:00,56.97,56.99,56.97,56.98,39937.0,56.289,56.3088,56.289,56.2989,39937.0
2025-05-13 14:20:00,56.99,57.0,56.97,56.99,44407.0,56.3088,56.3187,56.289,56.3088,44407.0
2025-05-13 14:25:00,56.98,56.99,56.96,56.97,29968.0,56.2989,56.3088,56.2791,56.289,29968.0
2025-05-13 14:30:00,56.97,56.99,56.96,56.98,125097.0,56.289,56.3088,56.2791,56.2989,125097.0
2025-05-13 14:35:00,56.98,57.0,56.97,56.98,31390.0,56.2989,56.3187,56.289,56.2989,31390.0
2025-05-13 14:40:00,56.98,57.0,56.98,56.98,47951.0,56.2989,56.3187,56.2989,56.2989,47951.0
2025-05-13 14:45:00,56.98,57.01,56.97,57.01,104366.0,56.2989,56.3285,56.289,56.3285,104366.0
2025-05-13 14:50:00,57.01,57.01,56.98,56.99,21150.0,56.3285,56.3285,56.2989,56.3088,21150.0
2025-05-13 14:55:00,56.98,57.03,56.97,57.03,25755.0,56.2989,56.3483,56.289,56.3483,25755.0
2025-05-13 15:00:00,57.03,57.03,57.01,57.03,39059.0,56.3483,56.3483,56.3285,56.3483,39059.0
2025-05-13 15:05:00,57.03,57.03,57.0,57.0,43855.0,56.3483,56.3483,56.3187,56.3187,43855.0
2025-05-13 15:10:00,57.01,57.03,57.0,57.03,45419.0,56.3285,56.3483,56.3187,56.3483,45419.0
2025-05-13 15:15:00,57.03,57.05,57.02,57.03,56970.0,56.3483,56.3681,56.3384,56.3483,56970.0
2025-05-13 15:20:00,57.04,57.05,57.03,57.05,73021.0,56.3582,56.3681,56.3483,56.3681,73021.0
2025-05-13 15:25:00,57.05,57.06,57.04,57.05,37708.0,56.3681,56.3779,56.3582,56.3681,37708.0
2025-05-13 15:30:00,57.05,57.05,57.03,57.04,40695.0,56.3681,56.3681,56.3483,56.3582,40695.0
2025-05-13 15:35:00,57.04,57.05,57.03,57.04,66425.0,56.3582,56.3681,56.3483,56.3582,66425.0
2025-05-13 15:40:00,57.04,57.04,57.0,57.0,34600.0,56.3582,56.3582,56.3187,56.3187,34600.0
2025-05-13 15:45:00,57.01,57.01,56.99,57.0,51581.0,56.3285,56.3285,56.3088,56.3187,51581.0
2025-05-13 15:50:00,57.0,57.01,56.91,56.93,274499.0,56.3187,56.3285,56.2297,56.2495,274499.0
2025-05-13 15:55:00,56.92,56.95,56.88,56.88,720949.0,56.2396,56.2693,56.2001,56.2001,720949.0
2025-05-14 09:30:00,57.46,57.47,57.34,57.37,192892.0,56.7732,56.783,56.6546,56.6842,192892.0
2025-05-14 09:35:00,57.37,57.37,57.31,57.33,243121.0,56.6842,56.6842,56.625,56.6447,243121.0
2025-05-14 09:40:00,57.34,57.37,57.31,57.33,121405.0,56.6546,56.6842,56.625,56.6447,121405.0
2025-05-14 09:45:00,57.33,57.33,57.25,57.31,105379.0,56.6447,56.6447,56.5657,56.625,105379.0
2025-05-14 09:50:00,57.3,57.33,57.28,57.32,169484.0,56.6151,56.6447,56.5953,56.6348,169484.0
2025-05-14 09:55:00,57.32,57.32,57.26,57.32,60125.0,56.6348,56.6348,56.5756,56.6348,60125.0
2025-05-14 10:00:00,57.32,57.33,57.29,57.32,89133.0,56.6348,56.6447,56.6052,56.6348,89133.0
2025-05-14 10:05:00,57.32,57.4,57.3,57.35,133281.0,56.6348,56.7139,56.6151,56.6645,133281.0
2025-05-14 10:10:00,57.34,57.38,57.33,57.35,205279.0,56.6546,56.6941,56.6447,56.6645,205279.0
2025-05-14 10:15:00,57.35,57.38,57.33,57.34,68343.0,56.6645,56.6941,56.6447,56.6546,68343.0
2025-05-14 10:20:00,57.33,57.39,57.32,57.37,170433.0,56.6447,56.704,56.6348,56.6842,170433.0
2025-05-14 10:25:00,57.37,57.42,57.37,57.42,62326.0,56.6842,56.7336,56.6842,56.7336,62326.0
2025-05-14 10:30:00,57.41,57.42,57.37,57.39,118838.0,56.7238,56.7336,56.6842,56.704,118838.0
2025-05-14 10:35:00,57.39,57.41,57.36,57.37,65937.0,56.704,56.7238,56.6744,56.6842,65937.0
2025-05-14 10:40:00,57.36,57.42,57.35,57.4,80232.0,56.6744,56.7336,56.6645,56.7139,80232.0
2025-05-14 10:45:00,57.4,57.42,57.37,57.42,100326.0,56.7139,56.7336,56.6842,56.7336,100326.0
2025-05-14 10:50:00,57.42,57.44,57.41,57.43,193693.0,56.7336,56.7534,56.7238,56.7435,193693.0
2025-05-14 10:55:00,57.43,57.44,57.4,57.43,60362.0,56.7435,56.7534,56.7139,56.7435,60362.0
2025-05-14 11:00:00,57.42,57.43,57.33,57.34,455985.0,56.7336,56.7435,56.6447,56.6546,455985.0
2025-05-14 11:05:00,57.34,57.36,57.32,57.36,124420.0,56.6546,56.6744,56.6348,56.6744,124420.0
2025-05-14 11:10:00,57.36,57.37,57.33,57.35,54485.0,56.6744,56.6842,56.6447,56.6645,54485.0
2025-05-14 11:15:00,57.36,57.38,57.34,57.37,44538.0,56.6744,56.6941,56.6546,56.6842,44538.0
2025-05-14 11:20:00,57.38,57.42,57.37,57.41,79848.0,56.6941,56.7336,56.6842,56.7238,79848.0
2025-05-14 11:25:00,57.41,57.47,57.41,57.46,120882.0,56.7238,56.783,56.7238,56.7732,120882.0
2025-05-14 11:30:00,57.46,57.47,57.44,57.45,396722.0,56.7732,56.783,56.7534,56.7633,396722.0
2025-05-14 11:35:00,57.45,57.45,57.41,57.42,267185.0,56.7633,56.7633,56.7238,56.7336,267185.0
2025-05-14 11:40:00,57.41,57.42,57.39,57.4,405084.0,56.7238,56.7336,56.704,56.7139,405084.0
2025-05-14 11:45:00,57.39,57.41,57.38,57.4,210846.0,56.704,56.7238,56.6941,56.7139,210846.0
2025-05-14 11:50:00,57.4,57.4,57.38,57.4,163292.0,56.7139,56.7139,56.6941,56.7139,163292.0
2025-05-14 11:55:00,57.39,57.41,57.38,57.41,229989.0,56.704,56.7238,56.6941,56.7238,229989.0
2025-05-14 12:00:00,57.4,57.42,57.38,57.42,70400.0,56.7139,56.7336,56.6941,56.7336,70400.0
2025-05-14 12:05:00,57.42,57.44,57.41,57.43,47453.0,56.7336,56.7534,56.7238,56.7435,47453.0
2025-05-14 12:10:00,57.42,57.43,57.39,57.4,193422.0,56.7336,56.7435,56.704,56.7139,193422.0
2025-05-14 12:15:00,57.4,57.4,57.38,57.39,91173.0,56.7139,56.7139,56.6941,56.704,91173.0
2025-05-14 12:20:00,57.39,57.41,57.38,57.4,198732.0,56.704,56.7238,56.6941,56.7139,198732.0
2025-05-14 12:25:00,57.4,57.41,57.35,57.38,96893.0,56.7139,56.7238,56.6645,56.6941,96893.0
2025-05-14 12:30:00,57.38,57.39,57.37,57.39,79285.0,56.6941,56.704,56.6842,56.704,79285.0
2025-05-14 12:35:00,57.39,57.43,57.38,57.38,101259.0,56.704,56.7435,56.6941,56.6941,101259.0
2025-05-14 12:40:00,57.39,57.39,57.23,57.26,398446.0,56.704,56.704,56.5459,56.5756,398446.0
2025-05-14 12:45:00,57.26,57.32,57.25,57.3,53193.0,56.5756,56.6348,56.5657,56.6151,53193.0
2025-05-14 12:50:00,57.3,57.33,57.3,57.33,49752.0,56.6151,56.6447,56.6151,56.6447,49752.0
2025-05-14 12:55:00,57.33,57.34,57.31,57.33,105962.0,56.6447,56.6546,56.625,56.6447,105962.0
2025-05-14 13:00:00,57.33,57.34,57.31,57.33,34653.0,56.6447,56.6546,56.625,56.6447,34653.0
2025-05-14 13:05:00,57.33,57.33,57.3,57.32,35357.0,56.6447,56.6447,56.6151,56.6348,35357.0
2025-05-14 13:10:00,57.33,57.33,57.29,57.32,79068.0,56.6447,56.6447,56.6052,56.6348,79068.0
2025-05-14 13:15:00,57.31,57.32,57.27,57.29,90590.0,56.625,56.6348,56.5854,56.6052,90590.0
2025-05-14 13:20:00,57.29,57.29,57.22,57.25,90879.0,56.6052,56.6052,56.536,56.5657,90879.0
2025-05-14 13:25:00,57.25,57.28,57.23,57.27,59182.0,56.5657,56.5953,56.5459,56.5854,59182.0
2025-05-14 13:30:00,57.27,57.3,57.26,57.27,102204.0,56.5854,56.6151,56.5756,56.5854,102204.0
2025-05-14 13:35:00,57.27,57.29,57.26,57.27,51081.0,56.5854,56.6052,56.5756,56.5854,51081.0
2025-05-14 13:40:00,57.28,57.3,57.27,57.28,70126.0,56.5953,56.6151,56.5854,56.5953,70126.0
2025-05-14 13:45:00,57.29,57.29,57.27,57.29,57664.0,56.6052,56.6052,56.5854,56.6052,57664.0
2025-05-14 13:50:00,57.29,57.31,57.28,57.3,51341.0,56.6052,56.625,56.5953,56.6151,51341.0
2025-05-14 13:55:00,57.3,57.31,57.29,57.31,29847.0,56.6151,56.625,56.6052,56.625,29847.0
2025-05-14 14:00:00,57.31,57.31,57.29,57.3,27373.0,56.625,56.625,56.6052,56.6151,27373.0
2025-05-14 14:05:00,57.3,57.3,57.25,57.26,39852.0,56.6151,56.6151,56.5657,56.5756,39852.0
2025-05-14 14:10:00,57.26,57.26,57.23,57.23,87022.0,56.5756,56.5756,56.5459,56.5459,87022.0
2025-05-14 14:15:00,57.23,57.26,57.23,57.26,85010.0,56.5459,56.5756,56.5459,56.5756,85010.0
2025-05-14 14:20:00,57.25,57.26,57.25,57.25,12276.0,56.5657,56.5756,56.5657,56.5657,12276.0
2025-05-14 14:25:00,57.25,57.26,57.2,57.22,85102.0,56.5657,56.5756,56.5163,56.536,85102.0
2025-05-14 14:30:00,57.22,57.29,57.21,57.28,198992.0,56.536,56.6052,56.5261,56.5953,198992.0
2025-05-14 14:35:00,57.28,57.28,57.24,57.27,152428.0,56.5953,56.5953,56.5558,56.5854,152428.0
2025-05-14 14:40:00,57.27,57.29,57.26,57.29,61001.0,56.5854,56.6052,56.5756,56.6052,61001.0
2025-05-14 14:45:00,57.28,57.29,57.27,57.29,37422.0,56.5953,56.6052,56.5854,56.6052,37422.0
2025-05-14 14:50:00,57.29,57.29,57.27,57.27,51045.0,56.6052,56.6052,56.5854,56.5854,51045.0
2025-05-14 14:55:00,57.28,57.28,57.25,57.25,76850.0,56.5953,56.5953,56.5657,56.5657,76850.0
2025-05-14 15:00:00,57.26,57.26,57.22,57.23,124072.0,56.5756,56.5756,56.536,56.5459,124072.0
2025-05-14 15:05:00,57.23,57.26,57.22,57.26,130674.0,56.5459,56.5756,56.536,56.5756,130674.0
2025-05-14 15:10:00,57.26,57.29,57.25,57.28,29519.0,56.5756,56.6052,56.5657,56.5953,29519.0
2025-05-14 15:15:00,57.27,57.3,57.27,57.28,63761.0,56.5854,56.6151,56.5854,56.5953,63761.0
2025-05-14 15:20:00,57.27,57.29,57.24,57.25,95731.0,56.5854,56.6052,56.5558,56.5657,95731.0
2025-05-14 15:25:00,57.26,57.28,57.24,57.27,63672.0,56.5756,56.5953,56.5558,56.5854,63672.0
2025-05-14 15:30:00,57.26,57.28,57.26,57.28,23465.0,56.5756,56.5953,56.5756,56.5953,23465.0
2025-05-14 15:35:00,57.28,57.28,57.24,57.25,78189.0,56.5953,56.5953,56.5558,56.5657,78189.0
2025-05-14 15:40:00,57.26,57.26,57.23,57.24,97833.0,56.5756,56.5756,56.5459,56.5558,97833.0
2025-05-14 15:45:00,57.23,57.26,57.22,57.26,98651.0,56.5459,56.5756,56.536,56.5756,98651.0
2025-05-14 15:50:00,57.26,57.3,57.25,57.29,120797.0,56.5756,56.6151,56.5657,56.6052,120797.0
2025-05-14 15:55:00,57.28,57.31,57.27,57.3,375544.0,56.5953,56.625,56.5854,56.6151,375544.0
2025-05-15 09:30:00,57.29,57.29,57.16,57.23,125744.0,56.6052,56.6052,56.4767,56.5459,125744.0
2025-05-15 09:35:00,57.22,57.25,57.16,57.23,144636.0,56.536,56.5657,56.4767,56.5459,144636.0
2025-05-15 09:40:00,57.23,57.25,57.18,57.19,49463.0,56.5459,56.5657,56.4965,56.5064,49463.0
2025-05-15 09:45:00,57.19,57.19,57.09,57.1,83922.0,56.5064,56.5064,56.4076,56.4175,83922.0
2025-05-15 09:50:00,57.11,57.16,57.1,57.16,59276.0,56.4273,56.4767,56.4175,56.4767,59276.0
2025-05-15 09:55:00,57.16,57.17,57.09,57.09,152911.0,56.4767,56.4866,56.4076,56.4076,152911.0
2025-05-15 10:00:00,57.1,57.15,57.08,57.14,180347.0,56.4175,56.4669,56.3977,56.457,180347.0
2025-05-15 10:05:00,57.15,57.17,57.13,57.15,130063.0,56.4669,56.4866,56.4471,56.4669,130063.0
2025-05-15 10:10:00,57.15,57.15,57.11,57.15,74408.0,56.4669,56.4669,56.4273,56.4669,74408.0
2025-05-15 10:15:00,57.15,57.16,57.1,57.16,124987.0,56.4669,56.4767,56.4175,56.4767,124987.0
2025-05-15 10:20:00,57.16,57.17,57.12,57.15,102040.0,56.4767,56.4866,56.4372,56.4669,102040.0
2025-05-15 10:25:00,57.15,57.17,57.11,57.11,195565.0,56.4669,56.4866,56.4273,56.4273,195565.0
2025-05-15 10:30:00,57.11,57.12,57.06,57.06,90048.0,56.4273,56.4372,56.3779,56.3779,90048.0
2025-05-15 10:35:00,57.06,57.07,57.02,57.07,78390.0,56.3779,56.3878,56.3384,56.3878,78390.0
2025-05-15 10:40:00,57.07,57.09,57.06,57.08,81241.0,56.3878,56.4076,56.3779,56.3977,81241.0
2025-05-15 10:45:00,57.07,57.11,57.06,57.07,130717.0,56.3878,56.4273,56.3779,56.3878,130717.0
2025-05-15 10:50:00,57.07,57.1,57.04,57.1,112574.0,56.3878,56.4175,56.3582,56.4175,112574.0
2025-05-15 10:55:00,57.1,57.11,57.06,57.08,108877.0,56.4175,56.4273,56.3779,56.3977,108877.0
2025-05-15 11:00:00,57.08,57.1,57.06,57.09,168193.0,56.3977,56.4175,56.3779,56.4076,168193.0
2025-05-15 11:05:00,57.09,57.12,57.09,57.12,49196.0,56.4076,56.4372,56.4076,56.4372,49196.0
2025-05-15 11:10:00,57.11,57.17,57.1,57.16,94904.0,56.4273,56.4866,56.4175,56.4767,94904.0
2025-05-15 11:15:00,57.16,57.2,57.16,57.17,273696.0,56.4767,56.5163,56.4767,56.4866,273696.0
2025-05-15 11:20:00,57.17,57.19,57.16,57.18,58128.0,56.4866,56.5064,56.4767,56.4965,58128.0
2025-05-15 11:25:00,57.17,57.18,57.14,57.17,100224.0,56.4866,56.4965,56.457,56.4866,100224.0
2025-05-15 11:30:00,57.17,57.17,57.15,57.17,60075.0,56.4866,56.4866,56.4669,56.4866,60075.0
2025-05-15 11:35:00,57.17,57.18,57.15,57.18,191387.0,56.4866,56.4965,56.4669,56.4965,191387.0
2025-05-15 11:40:00,57.19,57.23,57.18,57.23,150080.0,56.5064,56.5459,56.4965,56.5459,150080.0
2025-05-15 11:45:00,57.23,57.24,57.21,57.22,29334.0,56.5459,56.5558,56.5261,56.536,29334.0
2025-05-15 11:50:00,57.21,57.22,57.19,57.22,56509.0,56.5261,56.536,56.5064,56.536,56509.0
2025-05-15 11:55:00,57.21,57.25,57.21,57.25,65298.0,56.5261,56.5657,56.5261,56.5657,65298.0
2025-05-15 12:00:00,57.25,57.25,57.22,57.23,24404.0,56.5657,56.5657,56.536,56.5459,24404.0
2025-05-15 12:05:00,57.23,57.26,57.22,57.26,47445.0,56.5459,56.5756,56.536,56.5756,47445.0
2025-05-15 12:10:00,57.25,57.25,57.2,57.22,55700.0,56.5657,56.5657,56.5163,56.536,55700.0
2025-05-15 12:15:00,57.23,57.24,57.21,57.22,58854.0,56.5459,56.5558,56.5261,56.536,58854.0
2025-05-15 12:20:00,57.22,57.22,57.2,57.21,68953.0,56.536,56.536,56.5163,56.5261,68953.0
2025-05-15 12:25:00,57.2,57.22,57.19,57.22,32478.0,56.5163,56.536,56.5064,56.536,32478.0
2025-05-15 12:30:00,57.22,57.23,57.19,57.21,52677.0,56.536,56.5459,56.5064,56.5261,52677.0
2025-05-15 12:35:00,57.21,57.25,57.2,57.25,54531.0,56.5261,56.5657,56.5163,56.5657,54531.0
2025-05-15 12:40:00,57.25,57.25,57.22,57.23,33736.0,56.5657,56.5657,56.536,56.5459,33736.0
2025-05-15 12:45:00,57.23,57.25,57.23,57.25,34481.0,56.5459,56.5657,56.5459,56.5657,34481.0
2025-05-15 12:50:00,57.25,57.25,57.23,57.23,34632.0,56.5657,56.5657,56.5459,56.5459,34632.0
2025-05-15 12:55:00,57.23,57.27,57.23,57.27,38415.0,56.5459,56.5854,56.5459,56.5854,38415.0
2025-05-15 13:00:00,57.26,57.29,57.25,57.29,86264.0,56.5756,56.6052,56.5657,56.6052,86264.0
2025-05-15 13:05:00,57.29,57.3,57.26,57.27,24408.0,56.6052,56.6151,56.5756,56.5854,24408.0
2025-05-15 13:10:00,57.26,57.27,57.24,57.25,31953.0,56.5756,56.5854,56.5558,56.5657,31953.0
2025-05-15 13:15:00,57.26,57.28,57.25,57.27,33698.0,56.5756,56.5953,56.5657,56.5854,33698.0
2025-05-15 13:20:00,57.27,57.29,57.27,57.29,33445.0,56.5854,56.6052,56.5854,56.6052,33445.0
2025-05-15 13:25:00,57.28,57.28,57.25,57.25,46124.0,56.5953,56.5953,56.5657,56.5657,46124.0
2025-05-15 13:30:00,57.26,57.26,57.24,57.26,58416.0,56.5756,56.5756,56.5558,56.5756,58416.0
2025-05-15 13:35:00,57.25,57.27,57.24,57.26,53418.0,56.5657,56.5854,56.5558,56.5756,53418.0
2025-05-15 13:40:00,57.26,57.26,57.24,57.26,20026.0,56.5756,56.5756,56.5558,56.5756,20026.0
2025-05-15 13:45:00,57.26,57.27,57.23,57.23,18972.0,56.5756,56.5854,56.5459,56.5459,18972.0
2025-05-15 13:50:00,57.23,57.25,57.23,57.23,23793.0,56.5459,56.5657,56.5459,56.5459,23793.0
2025-05-15 13:55:00,57.23,57.25,57.21,57.23,27547.0,56.5459,56.5657,56.5261,56.5459,27547.0
2025-05-15 14:00:00,57.23,57.26,57.21,57.23,112812.0,56.5459,56.5756,56.5261,56.5459,112812.0
2025-05-15 14:05:00,57.23,57.25,57.22,57.24,49551.0,56.5459,56.5657,56.536,56.5558,49551.0
2025-05-15 14:10:00,57.25,57.25,57.22,57.23,84728.0,56.5657,56.5657,56.536,56.5459,84728.0
2025-05-15 14:15:00,57.22,57.24,57.19,57.19,42704.0,56.536,56.5558,56.5064,56.5064,42704.0
2025-05-15 14:20:00,57.19,57.2,57.18,57.19,28478.0,56.5064,56.5163,56.4965,56.5064,28478.0
2025-05-15 14:25:00,57.19,57.2,57.18,57.19,59616.0,56.5064,56.5163,56.4965,56.5064,59616.0
2025-05-15 14:30:00,57.2,57.23,57.19,57.23,49354.0,56.5163,56.5459,56.5064,56.5459,49354.0
2025-05-15 14:35:00,57.23,57.24,57.21,57.23,38107.0,56.5459,56.5558,56.5261,56.5459,38107.0
2025-05-15 14:40:00,57.23,57.25,57.23,57.24,26091.0,56.5459,56.5657,56.5459,56.5558,26091.0
2025-05-15 14:45:00,57.25,57.25,57.21,57.23,50721.0,56.5657,56.5657,56.5261,56.5459,50721.0
2025-05-15 14:50:00,57.23,57.24,57.21,57.21,47360.0,56.5459,56.5558,56.5261,56.5261,47360.0
2025-05-15 14:55:00,57.22,57.23,57.21,57.22,54085.0,56.536,56.5459,56.5261,56.536,54085.0
2025-05-15 15:00:00,57.23,57.24,57.22,57.23,42077.0,56.5459,56.5558,56.536,56.5459,42077.0
2025-05-15 15:05:00,57.23,57.26,57.22,57.23,80811.0,56.5459,56.5756,56.536,56.5459,80811.0
2025-05-15 15:10:00,57.22,57.24,57.21,57.23,68727.0,56.536,56.5558,56.5261,56.5459,68727.0
2025-05-15 15:15:00,57.24,57.26,57.22,57.23,54804.0,56.5558,56.5756,56.536,56.5459,54804.0
2025-05-15 15:20:00,57.23,57.23,57.19,57.2,66330.0,56.5459,56.5459,56.5064,56.5163,66330.0
2025-05-15 15:25:00,57.2,57.2,57.16,57.18,47463.0,56.5163,56.5163,56.4767,56.4965,47463.0
2025-05-15 15:30:00,57.18,57.24,57.18,57.23,47151.0,56.4965,56.5558,56.4965,56.5459,47151.0
2025-05-15 15:35:00,57.23,57.24,57.21,57.21,38724.0,56.5459,56.5558,56.5261,56.5261,38724.0
2025-05-15 15:40:00,57.22,57.23,57.2,57.21,143840.0,56.536,56.5459,56.5163,56.5261,143840.0
2025-05-15 15:45:00,57.22,57.25,57.2,57.23,141081.0,56.536,56.5657,56.5163,56.5459,141081.0
2025-05-15 15:50:00,57.23,57.28,57.23,57.25,147087.0,56.5459,56.5953,56.5459,56.5657,147087.0
2025-05-15 15:55:00,57.25,57.3,57.24,57.3,357236.0,56.5657,56.6151,56.5558,56.6151,357236.0
2025-05-16 09:30:00,57.24,57.26,57.18,57.22,284270.0,56.5558,56.5756,56.4965,56.536,284270.0
2025-05-16 09:35:00,57.21,57.23,57.19,57.21,115221.0,56.5261,56.5459,56.5064,56.5261,115221.0
2025-05-16 09:40:00,57.22,57.23,57.17,57.2,100073.0,56.536,56.5459,56.4866,56.5163,100073.0
2025-05-16 09:45:00,57.2,57.22,57.17,57.22,37429.0,56.5163,56.536,56.4866,56.536,37429.0
2025-05-16 09:50:00,57.22,57.25,57.22,57.25,52029.0,56.536,56.5657,56.536,56.5657,52029.0
2025-05-16 09:55:00,57.26,57.31,57.25,57.31,44686.0,56.5756,56.625,56.5657,56.625,44686.0
2025-05-16 10:00:00,57.3,57.3,57.23,57.24,108548.0,56.6151,56.6151,56.5459,56.5558,108548.0
2025-05-16 10:05:00,57.25,57.26,57.2,57.23,73956.0,56.5657,56.5756,56.5163,56.5459,73956.0
2025-05-16 10:10:00,57.24,57.25,57.21,57.23,66371.0,56.5558,56.5657,56.5261,56.5459,66371.0
2025-05-16 10:15:00,57.23,57.25,57.21,57.25,741823.0,56.5459,56.5657,56.5261,56.5657,741823.0
2025-05-16 10:20:00,57.25,57.27,57.22,57.27,108785.0,56.5657,56.5854,56.536,56.5854,108785.0
2025-05-16 10:25:00,57.26,57.27,57.19,57.19,230416.0,56.5756,56.5854,56.5064,56.5064,230416.0
2025-05-16 10:30:00,57.2,57.21,57.17,57.18,82113.0,56.5163,56.5261,56.4866,56.4965,82113.0
2025-05-16 10:35:00,57.18,57.18,57.14,57.15,187562.0,56.4965,56.4965,56.457,56.4669,187562.0
2025-05-16 10:40:00,57.15,57.15,57.07,57.08,56876.0,56.4669,56.4669,56.3878,56.3977,56876.0
2025-05-16 10:45:00,57.08,57.11,57.07,57.11,38928.0,56.3977,56.4273,56.3878,56.4273,38928.0
2025-05-16 10:50:00,57.1,57.13,57.08,57.11,863639.0,56.4175,56.4471,56.3977,56.4273,863639.0
2025-05-16 10:55:00,57.1,57.13,57.1,57.12,14830.0,56.4175,56.4471,56.4175,56.4372,14830.0
2025-05-16 11:00:00,57.13,57.15,57.12,57.13,26350.0,56.4471,56.4669,56.4372,56.4471,26350.0
2025-05-16 11:05:00,57.13,57.15,57.1,57.11,36214.0,56.4471,56.4669,56.4175,56.4273,36214.0
2025-05-16 11:10:00,57.11,57.16,57.11,57.15,46448.0,56.4273,56.4767,56.4273,56.4669,46448.0
2025-05-16 11:15:00,57.14,57.16,57.13,57.13,74006.0,56.457,56.4767,56.4471,56.4471,74006.0
2025-05-16 11:20:00,57.14,57.15,57.12,57.13,48101.0,56.457,56.4669,56.4372,56.4471,48101.0
2025-05-16 11:25:00,57.12,57.17,57.12,57.16,67372.0,56.4372,56.4866,56.4372,56.4767,67372.0
2025-05-16 11:30:00,57.17,57.19,57.16,57.18,143068.0,56.4866,56.5064,56.4767,56.4965,143068.0
2025-05-16 11:35:00,57.18,57.19,57.16,57.17,36545.0,56.4965,56.5064,56.4767,56.4866,36545.0
2025-05-16 11:40:00,57.17,57.19,57.16,57.19,24370.0,56.4866,56.5064,56.4767,56.5064,24370.0
2025-05-16 11:45:00,57.18,57.19,57.16,57.18,31989.0,56.4965,56.5064,56.4767,56.4965,31989.0
2025-05-16 11:50:00,57.18,57.19,57.16,57.18,20820.0,56.4965,56.5064,56.4767,56.4965,20820.0
2025-05-16 11:55:00,57.17,57.18,57.15,57.16,23690.0,56.4866,56.4965,56.4669,56.4767,23690.0
2025-05-16 12:00:00,57.15,57.19,57.15,57.18,21957.0,56.4669,56.5064,56.4669,56.4965,21957.0
2025-05-16 12:05:00,57.18,57.18,57.15,57.16,25722.0,56.4965,56.4965,56.4669,56.4767,25722.0
2025-05-16 12:10:00,57.15,57.19,57.15,57.18,49782.0,56.4669,56.5064,56.4669,56.4965,49782.0
2025-05-16 12:15:00,57.17,57.19,57.17,57.19,179435.0,56.4866,56.5064,56.4866,56.5064,179435.0
2025-05-16 12:20:00,57.18,57.2,57.18,57.19,23095.0,56.4965,56.5163,56.4965,56.5064,23095.0
2025-05-16 12:25:00,57.19,57.2,57.18,57.19,38644.0,56.5064,56.5163,56.4965,56.5064,38644.0
2025-05-16 12:30:00,57.19,57.22,57.18,57.19,92057.0,56.5064,56.536,56.4965,56.5064,92057.0
2025-05-16 12:35:00,57.19,57.2,57.18,57.2,26273.0,56.5064,56.5163,56.4965,56.5163,26273.0
2025-05-16 12:40:00,57.2,57.2,57.18,57.19,12783.0,56.5163,56.5163,56.4965,56.5064,12783.0
2025-05-16 12:45:00,57.19,57.2,57.18,57.19,27861.0,56.5064,56.5163,56.4965,56.5064,27861.0
2025-05-16 12:50:00,57.19,57.22,57.18,57.21,48058.0,56.5064,56.536,56.4965,56.5261,48058.0
2025-05-16 12:55:00,57.21,57.21,57.2,57.21,8206.0,56.5261,56.5261,56.5163,56.5261,8206.0
2025-05-16 13:00:00,57.2,57.24,57.19,57.23,16928.0,56.5163,56.5558,56.5064,56.5459,16928.0
2025-05-16 13:05:00,57.23,57.24,57.22,57.23,19412.0,56.5459,56.5558,56.536,56.5459,19412.0
2025-05-16 13:10:00,57.23,57.24,57.21,57.23,70160.0,56.5459,56.5558,56.5261,56.5459,70160.0
2025-05-16 13:15:00,57.24,57.26,57.23,57.25,33353.0,56.5558,56.5756,56.5459,56.5657,33353.0
2025-05-16 13:20:00,57.25,57.27,57.24,57.27,13009.0,56.5657,56.5854,56.5558,56.5854,13009.0
2025-05-16 13:25:00,57.26,57.27,57.26,57.26,13954.0,56.5756,56.5854,56.5756,56.5756,13954.0
2025-05-16 13:30:00,57.27,57.27,57.25,57.26,21298.0,56.5854,56.5854,56.5657,56.5756,21298.0
2025-05-16 13:35:00,57.26,57.26,57.24,57.24,11405.0,56.5756,56.5756,56.5558,56.5558,11405.0
2025-05-16 13:40:00,57.24,57.25,57.22,57.23,36490.0,56.5558,56.5657,56.536,56.5459,36490.0
2025-05-16 13:45:00,57.23,57.25,57.22,57.25,12052.0,56.5459,56.5657,56.536,56.5657,12052.0
2025-05-16 13:50:00,57.25,57.25,57.22,57.22,18054.0,56.5657,56.5657,56.536,56.536,18054.0
2025-05-16 13:55:00,57.22,57.25,57.21,57.24,56539.0,56.536,56.5657,56.5261,56.5558,56539.0
2025-05-16 14:00:00,57.24,57.27,57.23,57.26,27504.0,56.5558,56.5854,56.5459,56.5756,27504.0
2025-05-16 14:05:00,57.26,57.27,57.25,57.26,40871.0,56.5756,56.5854,56.5657,56.5756,40871.0
2025-05-16 14:10:00,57.26,57.28,57.25,57.27,21695.0,56.5756,56.5953,56.5657,56.5854,21695.0
2025-05-16 14:15:00,57.28,57.29,57.27,57.29,40951.0,56.5953,56.6052,56.5854,56.6052,40951.0
2025-05-16 14:20:00,57.29,57.3,57.28,57.3,64949.0,56.6052,56.6151,56.5953,56.6151,64949.0
2025-05-16 14:25:00,57.3,57.31,57.28,57.3,46590.0,56.6151,56.625,56.5953,56.6151,46590.0
2025-05-16 14:30:00,57.29,57.3,57.27,57.27,16015.0,56.6052,56.6151,56.5854,56.5854,16015.0
2025-05-16 14:35:00,57.28,57.3,57.27,57.29,28395.0,56.5953,56.6151,56.5854,56.6052,28395.0
2025-05-16 14:40:00,57.3,57.31,57.29,57.3,28927.0,56.6151,56.625,56.6052,56.6151,28927.0
2025-05-16 14:45:00,57.31,57.33,57.31,57.33,32946.0,56.625,56.6447,56.625,56.6447,32946.0
2025-05-16 14:50:00,57.32,57.33,57.31,57.33,13706.0,56.6348,56.6447,56.625,56.6447,13706.0
2025-05-16 14:55:00,57.32,57.34,57.32,57.32,22069.0,56.6348,56.6546,56.6348,56.6348,22069.0
2025-05-16 15:00:00,57.33,57.35,57.32,57.34,42276.0,56.6447,56.6645,56.6348,56.6546,42276.0
2025-05-16 15:05:00,57.34,57.37,57.33,57.33,53057.0,56.6546,56.6842,56.6447,56.6447,53057.0
2025-05-16 15:10:00,57.34,57.34,57.32,57.33,58939.0,56.6546,56.6546,56.6348,56.6447,58939.0
2025-05-16 15:15:00,57.33,57.33,57.31,57.33,55009.0,56.6447,56.6447,56.625,56.6447,55009.0
2025-05-16 15:20:00,57.33,57.33,57.3,57.31,93230.0,56.6447,56.6447,56.6151,56.625,93230.0
2025-05-16 15:25:00,57.32,57.32,57.31,57.32,29466.0,56.6348,56.6348,56.625,56.6348,29466.0
2025-05-16 15:30:00,57.31,57.32,57.3,57.31,32456.0,56.625,56.6348,56.6151,56.625,32456.0
2025-05-16 15:35:00,57.31,57.33,57.31,57.31,33889.0,56.625,56.6447,56.625,56.625,33889.0
2025-05-16 15:40:00,57.31,57.32,57.29,57.31,43636.0,56.625,56.6348,56.6052,56.625,43636.0
2025-05-16 15:45:00,57.3,57.32,57.29,57.32,54119.0,56.6151,56.6348,56.6052,56.6348,54119.0
2025-05-16 15:50:00,57.31,57.32,57.3,57.3,72212.0,56.625,56.6348,56.6151,56.6151,72212.0
2025-05-16 15:55:00,57.3,57.32,57.27,57.31,501440.0,56.6151,56.6348,56.5854,56.625,501440.0
2025-05-19 09:30:00,56.98,57.04,56.95,57.02,278288.0,56.2989,56.3582,56.2693,56.3384,278288.0
2025-05-19 09:35:00,57.02,57.06,56.99,57.05,52009.0,56.3384,56.3779,56.3088,56.3681,52009.0
2025-05-19 09:40:00,57.05,57.08,57.03,57.06,143792.0,56.3681,56.3977,56.3483,56.3779,143792.0
2025-05-19 09:45:00,57.06,57.12,57.06,57.1,101335.0,56.3779,56.4372,56.3779,56.4175,101335.0
2025-05-19 09:50:00,57.1,57.12,57.07,57.12,82822.0,56.4175,56.4372,56.3878,56.4372,82822.0
2025-05-19 09:55:00,57.12,57.14,57.11,57.12,41562.0,56.4372,56.457,56.4273,56.4372,41562.0
2025-05-19 10:00:00,57.13,57.15,57.11,57.13,118985.0,56.4471,56.4669,56.4273,56.4471,118985.0
2025-05-19 10:05:00,57.13,57.18,57.11,57.18,176970.0,56.4471,56.4965,56.4273,56.4965,176970.0
2025-05-19 10:10:00,57.19,57.19,57.16,57.18,51466.0,56.5064,56.5064,56.4767,56.4965,51466.0
2025-05-19 10:15:00,57.18,57.23,57.17,57.23,70172.0,56.4965,56.5459,56.4866,56.5459,70172.0
2025-05-19 10:20:00,57.23,57.25,57.21,57.22,28079.0,56.5459,56.5657,56.5261,56.536,28079.0
2025-05-19 10:25:00,57.23,57.23,57.17,57.2,65866.0,56.5459,56.5459,56.4866,56.5163,65866.0
2025-05-19 10:30:00,57.2,57.21,57.18,57.21,45804.0,56.5163,56.5261,56.4965,56.5261,45804.0
2025-05-19 10:35:00,57.21,57.24,57.19,57.23,103163.0,56.5261,56.5558,56.5064,56.5459,103163.0
2025-05-19 10:40:00,57.23,57.25,57.22,57.25,69527.0,56.5459,56.5657,56.536,56.5657,69527.0
2025-05-19 10:45:00,57.25,57.26,57.21,57.21,59668.0,56.5657,56.5756,56.5261,56.5261,59668.0
2025-05-19 10:50:00,57.22,57.26,57.21,57.26,175026.0,56.536,56.5756,56.5261,56.5756,175026.0
2025-05-19 10:55:00,57.26,57.27,57.24,57.25,32816.0,56.5756,56.5854,56.5558,56.5657,32816.0
2025-05-19 11:00:00,57.24,57.27,57.24,57.27,34572.0,56.5558,56.5854,56.5558,56.5854,34572.0
2025-05-19 11:05:00,57.27,57.28,57.24,57.27,45139.0,56.5854,56.5953,56.5558,56.5854,45139.0
2025-05-19 11:10:00,57.28,57.32,57.27,57.32,41303.0,56.5953,56.6348,56.5854,56.6348,41303.0
2025-05-19 11:15:00,57.32,57.34,57.31,57.34,18092.0,56.6348,56.6546,56.625,56.6546,18092.0
2025-05-19 11:20:00,57.34,57.35,57.32,57.34,192165.0,56.6546,56.6645,56.6348,56.6546,192165.0
2025-05-19 11:25:00,57.35,57.35,57.32,57.35,44038.0,56.6645,56.6645,56.6348,56.6645,44038.0
2025-05-19 11:30:00,57.35,57.38,57.34,57.36,17130.0,56.6645,56.6941,56.6546,56.6744,17130.0
2025-05-19 11:35:00,57.36,57.4,57.36,57.4,23993.0,56.6744,56.7139,56.6744,56.7139,23993.0
2025-05-19 11:40:00,57.4,57.42,57.38,57.39,146647.0,56.7139,56.7336,56.6941,56.704,146647.0
2025-05-19 11:45:00,57.39,57.39,57.36,57.37,21822.0,56.704,56.704,56.6744,56.6842,21822.0
2025-05-19 11:50:00,57.37,57.38,57.35,57.36,26820.0,56.6842,56.6941,56.6645,56.6744,26820.0
2025-05-19 11:55:00,57.37,57.37,57.34,57.36,36037.0,56.6842,56.6842,56.6546,56.6744,36037.0
2025-05-19 12:00:00,57.36,57.38,57.34,57.38,30946.0,56.6744,56.6941,56.6546,56.6941,30946.0
2025-05-19 12:05:00,57.38,57.39,57.35,57.39,49839.0,56.6941,56.704,56.6645,56.704,49839.0
2025-05-19 12:10:00,57.39,57.41,57.37,57.39,29610.0,56.704,56.7238,56.6842,56.704,29610.0
2025-05-19 12:15:00,57.4,57.41,57.38,57.38,29146.0,56.7139,56.7238,56.6941,56.6941,29146.0
2025-05-19 12:20:00,57.38,57.41,57.37,57.39,31665.0,56.6941,56.7238,56.6842,56.704,31665.0
2025-05-19 12:25:00,57.4,57.42,57.39,57.42,129089.0,56.7139,56.7336,56.704,56.7336,129089.0
2025-05-19 12:30:00,57.42,57.42,57.38,57.38,60962.0,56.7336,56.7336,56.6941,56.6941,60962.0
2025-05-19 12:35:00,57.39,57.4,57.38,57.4,28846.0,56.704,56.7139,56.6941,56.7139,28846.0
2025-05-19 12:40:00,57.4,57.4,57.37,57.39,31876.0,56.7139,56.7139,56.6842,56.704,31876.0
2025-05-19 12:45:00,57.38,57.41,57.38,57.4,79518.0,56.6941,56.7238,56.6941,56.7139,79518.0
2025-05-19 12:50:00,57.4,57.42,57.39,57.41,61840.0,56.7139,56.7336,56.704,56.7238,61840.0
2025-05-19 12:55:00,57.41,57.42,57.4,57.41,13961.0,56.7238,56.7336,56.7139,56.7238,13961.0
2025-05-19 13:00:00,57.41,57.43,57.39,57.43,14554.0,56.7238,56.7435,56.704,56.7435,14554.0
2025-05-19 13:05:00,57.43,57.46,57.43,57.45,26685.0,56.7435,56.7732,56.7435,56.7633,26685.0
2025-05-19 13:10:00,57.46,57.46,57.43,57.44,17511.0,56.7732,56.7732,56.7435,56.7534,17511.0
2025-05-19 13:15:00,57.44,57.44,57.42,57.43,5069.0,56.7534,56.7534,56.7336,56.7435,5069.0
2025-05-19 13:20:00,57.43,57.44,57.42,57.43,26260.0,56.7435,56.7534,56.7336,56.7435,26260.0
2025-05-19 13:25:00,57.43,57.44,57.42,57.43,22991.0,56.7435,56.7534,56.7336,56.7435,22991.0
2025-05-19 13:30:00,57.43,57.45,57.41,57.44,105611.0,56.7435,56.7633,56.7238,56.7534,105611.0
2025-05-19 13:35:00,57.44,57.44,57.42,57.42,38512.0,56.7534,56.7534,56.7336,56.7336,38512.0
2025-05-19 13:40:00,57.43,57.43,57.39,57.4,102566.0,56.7435,56.7435,56.704,56.7139,102566.0
2025-05-19 13:45:00,57.41,57.42,57.38,57.38,17583.0,56.7238,56.7336,56.6941,56.6941,17583.0
2025-05-19 13:50:00,57.39,57.41,57.38,57.39,10975.0,56.704,56.7238,56.6941,56.704,10975.0
2025-05-19 13:55:00,57.39,57.4,57.38,57.39,9940.0,56.704,56.7139,56.6941,56.704,9940.0
2025-05-19 14:00:00,57.39,57.4,57.38,57.4,17290.0,56.704,56.7139,56.6941,56.7139,17290.0
2025-05-19 14:05:00,57.4,57.4,57.38,57.4,18748.0,56.7139,56.7139,56.6941,56.7139,18748.0
2025-05-19 14:10:00,57.4,57.4,57.37,57.38,40623.0,56.7139,56.7139,56.6842,56.6941,40623.0
2025-05-19 14:15:00,57.38,57.38,57.35,57.36,75937.0,56.6941,56.6941,56.6645,56.6744,75937.0
2025-05-19 14:20:00,57.35,57.37,57.35,57.37,25203.0,56.6645,56.6842,56.6645,56.6842,25203.0
2025-05-19 14:25:00,57.37,57.39,57.36,57.37,35668.0,56.6842,56.704,56.6744,56.6842,35668.0
2025-05-19 14:30:00,57.37,57.39,57.36,57.39,35482.0,56.6842,56.704,56.6744,56.704,35482.0
2025-05-19 14:35:00,57.39,57.42,57.38,57.41,29470.0,56.704,56.7336,56.6941,56.7238,29470.0
2025-05-19 14:40:00,57.41,57.41,57.39,57.4,27335.0,56.7238,56.7238,56.704,56.7139,27335.0
2025-05-19 14:45:00,57.4,57.4,57.37,57.39,15163.0,56.7139,56.7139,56.6842,56.704,15163.0
2025-05-19 14:50:00,57.39,57.41,57.38,57.4,18390.0,56.704,56.7238,56.6941,56.7139,18390.0
2025-05-19 14:55:00,57.41,57.42,57.39,57.4,102860.0,56.7238,56.7336,56.704,56.7139,102860.0
2025-05-19 15:00:00,57.41,57.43,57.39,57.41,36287.0,56.7238,56.7435,56.704,56.7238,36287.0
2025-05-19 15:05:00,57.41,57.42,57.4,57.41,31557.0,56.7238,56.7336,56.7139,56.7238,31557.0
2025-05-19 15:10:00,57.41,57.42,57.4,57.42,37137.0,56.7238,56.7336,56.7139,56.7336,37137.0
2025-05-19 15:15:00,57.42,57.42,57.4,57.41,16848.0,56.7336,56.7336,56.7139,56.7238,16848.0
2025-05-19 15:20:00,57.41,57.42,57.39,57.41,40590.0,56.7238,56.7336,56.704,56.7238,40590.0
2025-05-19 15:25:00,57.42,57.42,57.38,57.39,49303.0,56.7336,56.7336,56.6941,56.704,49303.0
2025-05-19 15:30:00,57.4,57.42,57.39,57.41,51584.0,56.7139,56.7336,56.704,56.7238,51584.0
2025-05-19 15:35:00,57.4,57.42,57.4,57.42,153832.0,56.7139,56.7336,56.7139,56.7336,153832.0
2025-05-19 15:40:00,57.42,57.42,57.39,57.4,82438.0,56.7336,56.7336,56.704,56.7139,82438.0
2025-05-19 15:45:00,57.4,57.43,57.39,57.42,61343.0,56.7139,56.7435,56.704,56.7336,61343.0
2025-05-19 15:50:00,57.42,57.46,57.42,57.46,62044.0,56.7336,56.7732,56.7336,56.7732,62044.0
2025-05-19 15:55:00,57.46,57.48,57.45,57.48,268416.0,56.7732,56.7929,56.7633,56.7929,268416.0
2025-05-20 09:30:00,57.31,57.31,57.24,57.28,951864.0,56.625,56.625,56.5558,56.5953,951864.0
2025-05-20 09:35:00,57.28,57.29,57.24,57.29,478216.0,56.5953,56.6052,56.5558,56.6052,478216.0
2025-05-20 09:40:00,57.29,57.3,57.26,57.28,398153.0,56.6052,56.6151,56.5756,56.5953,398153.0
2025-05-20 09:45:00,57.27,57.29,57.23,57.25,652927.0,56.5854,56.6052,56.5459,56.5657,652927.0
2025-05-20 09:50:00,57.24,57.35,57.24,57.35,417952.0,56.5558,56.6645,56.5558,56.6645,417952.0
2025-05-20 09:55:00,57.35,57.36,57.31,57.33,397784.0,56.6645,56.6744,56.625,56.6447,397784.0
2025-05-20 10:00:00,57.32,57.34,57.3,57.34,510659.0,56.6348,56.6546,56.6151,56.6546,510659.0
2025-05-20 10:05:00,57.33,57.36,57.33,57.36,589326.0,56.6447,56.6744,56.6447,56.6744,589326.0
2025-05-20 10:10:00,57.35,57.36,57.32,57.34,616707.0,56.6645,56.6744,56.6348,56.6546,616707.0
2025-05-20 10:15:00,57.34,57.36,57.33,57.34,614467.0,56.6546,56.6744,56.6447,56.6546,614467.0
2025-05-20 10:20:00,57.35,57.36,57.33,57.34,446897.0,56.6645,56.6744,56.6447,56.6546,446897.0
2025-05-20 10:25:00,57.34,57.36,57.33,57.34,538221.0,56.6546,56.6744,56.6447,56.6546,538221.0
2025-05-20 10:30:00,57.34,57.36,57.32,57.34,2159871.0,56.6546,56.6744,56.6348,56.6546,2159871.0
2025-05-20 10:35:00,57.33,57.37,57.3,57.37,348305.0,56.6447,56.6842,56.6151,56.6842,348305.0
2025-05-20 10:40:00,57.37,57.38,57.35,57.37,758714.0,56.6842,56.6941,56.6645,56.6842,758714.0
2025-05-20 10:45:00,57.37,57.39,57.35,57.36,646930.0,56.6842,56.704,56.6645,56.6744,646930.0
2025-05-20 10:50:00,57.36,57.37,57.33,57.37,645561.0,56.6744,56.6842,56.6447,56.6842,645561.0
2025-05-20 10:55:00,57.37,57.38,57.35,57.35,453686.0,56.6842,56.6941,56.6645,56.6645,453686.0
2025-05-20 11:00:00,57.35,57.37,57.33,57.36,669417.0,56.6645,56.6842,56.6447,56.6744,669417.0
2025-05-20 11:05:00,57.37,57.37,57.34,57.37,1096545.0,56.6842,56.6842,56.6546,56.6842,1096545.0
2025-05-20 11:10:00,57.37,57.38,57.36,57.37,1926164.0,56.6842,56.6941,56.6744,56.6842,1926164.0
2025-05-20 11:15:00,57.36,57.39,57.36,57.37,774105.0,56.6744,56.704,56.6744,56.6842,774105.0
2025-05-20 11:20:00,57.38,57.39,57.37,57.37,451167.0,56.6941,56.704,56.6842,56.6842,451167.0
2025-05-20 11:25:00,57.37,57.4,57.36,57.39,381512.0,56.6842,56.7139,56.6744,56.704,381512.0
2025-05-20 11:30:00,57.39,57.4,57.38,57.38,6115149.0,56.704,56.7139,56.6941,56.6941,6115149.0
2025-05-20 11:35:00,57.38,57.38,57.34,57.36,414913.0,56.6941,56.6941,56.6546,56.6744,414913.0
2025-05-20 11:40:00,57.36,57.37,57.35,57.35,146375.0,56.6744,56.6842,56.6645,56.6645,146375.0
2025-05-20 11:45:00,57.36,57.38,57.35,57.37,620109.0,56.6744,56.6941,56.6645,56.6842,620109.0
2025-05-20 11:50:00,57.37,57.38,57.36,57.37,345725.0,56.6842,56.6941,56.6744,56.6842,345725.0
2025-05-20 11:55:00,57.37,57.41,57.37,57.4,302264.0,56.6842,56.7238,56.6842,56.7139,302264.0
2025-05-20 12:00:00,57.4,57.41,57.39,57.39,1620230.0,56.7139,56.7238,56.704,56.704,1620230.0
2025-05-20 12:05:00,57.39,57.4,57.37,57.38,430490.0,56.704,56.7139,56.6842,56.6941,430490.0
2025-05-20 12:10:00,57.38,57.38,57.35,57.37,2268685.0,56.6941,56.6941,56.6645,56.6842,2268685.0
2025-05-20 12:15:00,57.37,57.38,57.35,57.36,219575.0,56.6842,56.6941,56.6645,56.6744,219575.0
2025-05-20 12:20:00,57.36,57.38,57.35,57.36,342098.0,56.6744,56.6941,56.6645,56.6744,342098.0
2025-05-20 12:25:00,57.35,57.38,57.34,57.37,180585.0,56.6645,56.6941,56.6546,56.6842,180585.0
2025-05-20 12:30:00,57.37,57.39,57.36,57.37,299511.0,56.6842,56.704,56.6744,56.6842,299511.0
2025-05-20 12:35:00,57.37,57.39,57.36,57.39,225514.0,56.6842,56.704,56.6744,56.704,225514.0
2025-05-20 12:40:00,57.39,57.39,57.38,57.39,203899.0,56.704,56.704,56.6941,56.704,203899.0
2025-05-20 12:45:00,57.39,57.4,57.37,57.39,107496.0,56.704,56.7139,56.6842,56.704,107496.0
2025-05-20 12:50:00,57.4,57.4,57.38,57.39,193169.0,56.7139,56.7139,56.6941,56.704,193169.0
2025-05-20 12:55:00,57.39,57.42,57.39,57.42,147561.0,56.704,56.7336,56.704,56.7336,147561.0
2025-05-20 13:00:00,57.42,57.43,57.41,57.43,181899.0,56.7336,56.7435,56.7238,56.7435,181899.0
2025-05-20 13:05:00,57.43,57.43,57.41,57.42,395165.0,56.7435,56.7435,56.7238,56.7336,395165.0
2025-05-20 13:10:00,57.43,57.43,57.4,57.43,192752.0,56.7435,56.7435,56.7139,56.7435,192752.0
2025-05-20 13:15:00,57.43,57.43,57.39,57.4,355920.0,56.7435,56.7435,56.704,56.7139,355920.0
2025-05-20 13:20:00,57.4,57.4,57.37,57.39,94089.0,56.7139,56.7139,56.6842,56.704,94089.0
2025-05-20 13:25:00,57.39,57.4,57.37,57.4,233383.0,56.704,56.7139,56.6842,56.7139,233383.0
2025-05-20 13:30:00,57.4,57.41,57.36,57.38,1175477.0,56.7139,56.7238,56.6744,56.6941,1175477.0
2025-05-20 13:35:00,57.38,57.4,57.37,57.39,388485.0,56.6941,56.7139,56.6842,56.704,388485.0
2025-05-20 13:40:00,57.38,57.41,57.38,57.4,1107347.0,56.6941,56.7238,56.6941,56.7139,1107347.0
2025-05-20 13:45:00,57.4,57.41,57.38,57.39,3289656.0,56.7139,56.7238,56.6941,56.704,3289656.0
2025-05-20 13:50:00,57.38,57.39,57.37,57.39,370853.0,56.6941,56.704,56.6842,56.704,370853.0
2025-05-20 13:55:00,57.39,57.4,57.38,57.4,1694399.0,56.704,56.7139,56.6941,56.7139,1694399.0
2025-05-20 14:00:00,57.39,57.41,57.38,57.4,1462623.0,56.704,56.7238,56.6941,56.7139,1462623.0
2025-05-20 14:05:00,57.41,57.42,57.4,57.41,4637150.0,56.7238,56.7336,56.7139,56.7238,4637150.0
2025-05-20 14:10:00,57.41,57.42,57.39,57.39,1688989.0,56.7238,56.7336,56.704,56.704,1688989.0
2025-05-20 14:15:00,57.39,57.4,57.34,57.36,1838577.0,56.704,56.7139,56.6546,56.6744,1838577.0
2025-05-20 14:20:00,57.35,57.36,57.3,57.32,2367844.0,56.6645,56.6744,56.6151,56.6348,2367844.0
2025-05-20 14:25:00,57.32,57.33,57.27,57.28,1750577.0,56.6348,56.6447,56.5854,56.5953,1750577.0
2025-05-20 14:30:00,57.28,57.3,57.27,57.29,974691.0,56.5953,56.6151,56.5854,56.6052,974691.0
2025-05-20 14:35:00,57.29,57.32,57.28,57.31,1810804.0,56.6052,56.6348,56.5953,56.625,1810804.0
2025-05-20 14:40:00,57.3,57.31,57.26,57.28,1177657.0,56.6151,56.625,56.5756,56.5953,1177657.0
2025-05-20 14:45:00,57.27,57.29,57.26,57.26,684914.0,56.5854,56.6052,56.5756,56.5756,684914.0
2025-05-20 14:50:00,57.26,57.28,57.25,57.28,859099.0,56.5756,56.5953,56.5657,56.5953,859099.0
2025-05-20 14:55:00,57.28,57.29,57.26,57.29,1329552.0,56.5953,56.6052,56.5756,56.6052,1329552.0
2025-05-20 15:00:00,57.28,57.29,57.25,57.25,1474821.0,56.5953,56.6052,56.5657,56.5657,1474821.0
2025-05-20 15:05:00,57.26,57.31,57.23,57.31,2117521.0,56.5756,56.625,56.5459,56.625,2117521.0
2025-05-20 15:10:00,57.31,57.33,57.3,57.32,829831.0,56.625,56.6447,56.6151,56.6348,829831.0
2025-05-20 15:15:00,57.32,57.33,57.3,57.33,563317.0,56.6348,56.6447,56.6151,56.6447,563317.0
2025-05-20 15:20:00,57.32,57.34,57.31,57.32,2203010.0,56.6348,56.6546,56.625,56.6348,2203010.0
2025-05-20 15:25:00,57.33,57.33,57.32,57.32,99994.0,56.6447,56.6447,56.6348,56.6348,99994.0
2025-05-20 15:30:00,57.33,57.36,57.32,57.36,130896.0,56.6447,56.6744,56.6348,56.6744,130896.0
2025-05-20 15:35:00,57.36,57.36,57.35,57.36,168049.0,56.6744,56.6744,56.6645,56.6744,168049.0
2025-05-20 15:40:00,57.36,57.37,57.34,57.35,206431.0,56.6744,56.6842,56.6546,56.6645,206431.0
2025-05-20 15:45:00,57.35,57.36,57.34,57.35,312098.0,56.6645,56.6744,56.6546,56.6645,312098.0
2025-05-20 15:50:00,57.35,57.39,57.33,57.37,342019.0,56.6645,56.704,56.6447,56.6842,342019.0
2025-05-20 15:55:00,57.37,57.44,57.37,57.43,642053.0,56.6842,56.7534,56.6842,56.7435,642053.0
2025-05-21 09:30:00,57.74,57.76,57.65,57.75,252751.0,57.0498,57.0696,56.9609,57.0597,252751.0
2025-05-21 09:35:00,57.76,57.8,57.74,57.75,129706.0,57.0696,57.1091,57.0498,57.0597,129706.0
2025-05-21 09:40:00,57.76,57.76,57.71,57.75,66882.0,57.0696,57.0696,57.0202,57.0597,66882.0
2025-05-21 09:45:00,57.74,57.76,57.71,57.73,70403.0,57.0498,57.0696,57.0202,57.0399,70403.0
2025-05-21 09:50:00,57.73,57.75,57.71,57.72,88249.0,57.0399,57.0597,57.0202,57.0301,88249.0
2025-05-21 09:55:00,57.71,57.74,57.7,57.71,49135.0,57.0202,57.0498,57.0103,57.0202,49135.0
2025-05-21 10:00:00,57.71,57.79,57.71,57.72,329845.0,57.0202,57.0992,57.0202,57.0301,329845.0
2025-05-21 10:05:00,57.72,57.74,57.7,57.71,237088.0,57.0301,57.0498,57.0103,57.0202,237088.0
2025-05-21 10:10:00,57.71,57.72,57.67,57.7,87607.0,57.0202,57.0301,56.9807,57.0103,87607.0
2025-05-21 10:15:00,57.7,57.7,57.64,57.66,120388.0,57.0103,57.0103,56.951,56.9708,120388.0
2025-05-21 10:20:00,57.66,57.69,57.64,57.64,55453.0,56.9708,57.0004,56.951,56.951,55453.0
2025-05-21 10:25:00,57.64,57.67,57.62,57.67,162122.0,56.951,56.9807,56.9312,56.9807,162122.0
2025-05-21 10:30:00,57.67,57.68,57.64,57.66,162862.0,56.9807,56.9905,56.951,56.9708,162862.0
2025-05-21 10:35:00,57.66,57.69,57.63,57.69,86146.0,56.9708,57.0004,56.9411,57.0004,86146.0
2025-05-21 10:40:00,57.69,57.69,57.65,57.67,135003.0,57.0004,57.0004,56.9609,56.9807,135003.0
2025-05-21 10:45:00,57.67,57.67,57.63,57.67,101505.0,56.9807,56.9807,56.9411,56.9807,101505.0
2025-05-21 10:50:00,57.66,57.69,57.66,57.68,83033.0,56.9708,57.0004,56.9708,56.9905,83033.0
2025-05-21 10:55:00,57.68,57.73,57.67,57.73,337284.0,56.9905,57.0399,56.9807,57.0399,337284.0
2025-05-21 11:00:00,57.73,57.73,57.69,57.71,91398.0,57.0399,57.0399,57.0004,57.0202,91398.0
2025-05-21 11:05:00,57.71,57.78,57.7,57.77,206203.0,57.0202,57.0893,57.0103,57.0795,206203.0
2025-05-21 11:10:00,57.76,57.79,57.75,57.79,673945.0,57.0696,57.0992,57.0597,57.0992,673945.0
2025-05-21 11:15:00,57.79,57.79,57.77,57.78,75583.0,57.0992,57.0992,57.0795,57.0893,75583.0
2025-05-21 11:20:00,57.78,57.8,57.76,57.8,1288629.0,57.0893,57.1091,57.0696,57.1091,1288629.0
2025-05-21 11:25:00,57.8,57.8,57.77,57.78,74554.0,57.1091,57.1091,57.0795,57.0893,74554.0
2025-05-21 11:30:00,57.78,57.79,57.75,57.76,152323.0,57.0893,57.0992,57.0597,57.0696,152323.0
2025-05-21 11:35:00,57.76,57.77,57.72,57.73,251170.0,57.0696,57.0795,57.0301,57.0399,251170.0
2025-05-21 11:40:00,57.75,57.76,57.72,57.76,198344.0,57.0597,57.0696,57.0301,57.0696,198344.0
2025-05-21 11:45:00,57.76,57.76,57.73,57.75,122030.0,57.0696,57.0696,57.0399,57.0597,122030.0
2025-05-21 11:50:00,57.75,57.78,57.73,57.77,91564.0,57.0597,57.0893,57.0399,57.0795,91564.0
2025-05-21 11:55:00,57.78,57.78,57.75,57.76,214811.0,57.0893,57.0893,57.0597,57.0696,214811.0
2025-05-21 12:00:00,57.76,57.77,57.74,57.76,576090.0,57.0696,57.0795,57.0498,57.0696,576090.0
2025-05-21 12:05:00,57.76,57.8,57.75,57.79,418685.0,57.0696,57.1091,57.0597,57.0992,418685.0
2025-05-21 12:10:00,57.8,57.8,57.77,57.78,74066.0,57.1091,57.1091,57.0795,57.0893,74066.0
2025-05-21 12:15:00,57.78,57.78,57.75,57.76,69112.0,57.0893,57.0893,57.0597,57.0696,69112.0
2025-05-21 12:20:00,57.76,57.76,57.73,57.75,106369.0,57.0696,57.0696,57.0399,57.0597,106369.0
2025-05-21 12:25:00,57.75,57.76,57.72,57.73,62526.0,57.0597,57.0696,57.0301,57.0399,62526.0
2025-05-21 12:30:00,57.72,57.77,57.72,57.77,449868.0,57.0301,57.0795,57.0301,57.0795,449868.0
2025-05-21 12:35:00,57.77,57.78,57.76,57.77,127850.0,57.0795,57.0893,57.0696,57.0795,127850.0
2025-05-21 12:40:00,57.77,57.79,57.77,57.79,88947.0,57.0795,57.0992,57.0795,57.0992,88947.0
2025-05-21 12:45:00,57.79,57.8,57.77,57.8,93161.0,57.0992,57.1091,57.0795,57.1091,93161.0
2025-05-21 12:50:00,57.8,57.81,57.79,57.8,62788.0,57.1091,57.119,57.0992,57.1091,62788.0
2025-05-21 12:55:00,57.8,57.8,57.76,57.76,73164.0,57.1091,57.1091,57.0696,57.0696,73164.0
2025-05-21 13:00:00,57.77,57.78,57.75,57.78,83528.0,57.0795,57.0893,57.0597,57.0893,83528.0
2025-05-21 13:05:00,57.78,57.8,57.74,57.75,88515.0,57.0893,57.1091,57.0498,57.0597,88515.0
2025-05-21 13:10:00,57.75,57.75,57.71,57.73,73925.0,57.0597,57.0597,57.0202,57.0399,73925.0
2025-05-21 13:15:00,57.73,57.74,57.58,57.61,332792.0,57.0399,57.0498,56.8917,56.9214,332792.0
2025-05-21 13:20:00,57.62,57.62,57.49,57.5,461604.0,56.9312,56.9312,56.8028,56.8127,461604.0
2025-05-21 13:25:00,57.5,57.51,57.41,57.41,214088.0,56.8127,56.8226,56.7238,56.7238,214088.0
2025-05-21 13:30:00,57.4,57.48,57.34,57.46,315033.0,56.7139,56.7929,56.6546,56.7732,315033.0
2025-05-21 13:35:00,57.45,57.54,57.43,57.54,161107.0,56.7633,56.8522,56.7435,56.8522,161107.0
2025-05-21 13:40:00,57.54,57.54,57.47,57.48,107490.0,56.8522,56.8522,56.783,56.7929,107490.0
2025-05-21 13:45:00,57.48,57.52,57.46,57.49,88635.0,56.7929,56.8324,56.7732,56.8028,88635.0
2025-05-21 13:50:00,57.48,57.51,57.44,57.47,103033.0,56.7929,56.8226,56.7534,56.783,103033.0
2025-05-21 13:55:00,57.46,57.49,57.44,57.48,166465.0,56.7732,56.8028,56.7534,56.7929,166465.0
2025-05-21 14:00:00,57.49,57.5,57.43,57.44,144261.0,56.8028,56.8127,56.7435,56.7534,144261.0
2025-05-21 14:05:00,57.43,57.51,57.42,57.49,135870.0,56.7435,56.8226,56.7336,56.8028,135870.0
2025-05-21 14:10:00,57.49,57.5,57.42,57.44,80855.0,56.8028,56.8127,56.7336,56.7534,80855.0
2025-05-21 14:15:00,57.44,57.47,57.41,57.44,1128423.0,56.7534,56.783,56.7238,56.7534,1128423.0
2025-05-21 14:20:00,57.45,57.45,57.39,57.44,312341.0,56.7633,56.7633,56.704,56.7534,312341.0
2025-05-21 14:25:00,57.44,57.48,57.43,57.47,88410.0,56.7534,56.7929,56.7435,56.783,88410.0
2025-05-21 14:30:00,57.47,57.49,57.45,57.48,98243.0,56.783,56.8028,56.7633,56.7929,98243.0
2025-05-21 14:35:00,57.49,57.5,57.44,57.46,106147.0,56.8028,56.8127,56.7534,56.7732,106147.0
2025-05-21 14:40:00,57.45,57.48,57.45,57.48,92307.0,56.7633,56.7929,56.7633,56.7929,92307.0
2025-05-21 14:45:00,57.48,57.48,57.4,57.41,123933.0,56.7929,56.7929,56.7139,56.7238,123933.0
2025-05-21 14:50:00,57.41,57.43,57.39,57.4,111256.0,56.7238,56.7435,56.704,56.7139,111256.0
2025-05-21 14:55:00,57.4,57.41,57.37,57.38,141831.0,56.7139,56.7238,56.6842,56.6941,141831.0
2025-05-21 15:00:00,57.37,57.42,57.36,57.41,221640.0,56.6842,56.7336,56.6744,56.7238,221640.0
2025-05-21 15:05:00,57.41,57.43,57.33,57.34,153797.0,56.7238,56.7435,56.6447,56.6546,153797.0
2025-05-21 15:10:00,57.34,57.38,57.31,57.37,242123.0,56.6546,56.6941,56.625,56.6842,242123.0
2025-05-21 15:15:00,57.38,57.38,57.32,57.34,144678.0,56.6941,56.6941,56.6348,56.6546,144678.0
2025-05-21 15:20:00,57.33,57.34,57.28,57.3,157844.0,56.6447,56.6546,56.5953,56.6151,157844.0
2025-05-21 15:25:00,57.3,57.31,57.27,57.3,235968.0,56.6151,56.625,56.5854,56.6151,235968.0
2025-05-21 15:30:00,57.3,57.37,57.3,57.36,276638.0,56.6151,56.6842,56.6151,56.6744,276638.0
2025-05-21 15:35:00,57.35,57.41,57.35,57.41,282557.0,56.6645,56.7238,56.6645,56.7238,282557.0
2025-05-21 15:40:00,57.4,57.42,57.39,57.4,254247.0,56.7139,56.7336,56.704,56.7139,254247.0
2025-05-21 15:45:00,57.41,57.41,57.37,57.39,141087.0,56.7238,56.7238,56.6842,56.704,141087.0
2025-05-21 15:50:00,57.39,57.42,57.36,57.37,255201.0,56.704,56.7336,56.6744,56.6842,255201.0
2025-05-21 15:55:00,57.37,57.38,57.34,57.35,469932.0,56.6842,56.6941,56.6546,56.6645,469932.0
2025-05-22 09:30:00,57.12,57.14,57.02,57.03,135519.0,56.4372,56.457,56.3384,56.3483,135519.0
2025-05-22 09:35:00,57.02,57.08,57.01,57.03,95313.0,56.3384,56.3977,56.3285,56.3483,95313.0
2025-05-22 09:40:00,57.04,57.09,57.04,57.07,68738.0,56.3582,56.4076,56.3582,56.3878,68738.0
2025-05-22 09:45:00,57.07,57.08,57.01,57.03,83254.0,56.3878,56.3977,56.3285,56.3483,83254.0
2025-05-22 09:50:00,57.04,57.12,57.02,57.12,113405.0,56.3582,56.4372,56.3384,56.4372,113405.0
2025-05-22 09:55:00,57.12,57.13,57.08,57.1,152616.0,56.4372,56.4471,56.3977,56.4175,152616.0
2025-05-22 10:00:00,57.1,57.16,57.1,57.15,240283.0,56.4175,56.4767,56.4175,56.4669,240283.0
2025-05-22 10:05:00,57.14,57.18,57.12,57.18,89494.0,56.457,56.4965,56.4372,56.4965,89494.0
2025-05-22 10:10:00,57.17,57.18,57.12,57.12,155019.0,56.4866,56.4965,56.4372,56.4372,155019.0
2025-05-22 10:15:00,57.13,57.18,57.12,57.17,117910.0,56.4471,56.4965,56.4372,56.4866,117910.0
2025-05-22 10:20:00,57.17,57.18,57.13,57.15,102695.0,56.4866,56.4965,56.4471,56.4669,102695.0
2025-05-22 10:25:00,57.14,57.18,57.13,57.15,90714.0,56.457,56.4965,56.4471,56.4669,90714.0
2025-05-22 10:30:00,57.15,57.18,57.14,57.15,63343.0,56.4669,56.4965,56.457,56.4669,63343.0
2025-05-22 10:35:00,57.15,57.17,57.12,57.14,244926.0,56.4669,56.4866,56.4372,56.457,244926.0
2025-05-22 10:40:00,57.15,57.19,57.14,57.16,92263.0,56.4669,56.5064,56.457,56.4767,92263.0
2025-05-22 10:45:00,57.17,57.2,57.17,57.19,72835.0,56.4866,56.5163,56.4866,56.5064,72835.0
2025-05-22 10:50:00,57.18,57.2,57.15,57.15,108187.0,56.4965,56.5163,56.4669,56.4669,108187.0
2025-05-22 10:55:00,57.15,57.19,57.12,57.19,157414.0,56.4669,56.5064,56.4372,56.5064,157414.0
2025-05-22 11:00:00,57.19,57.21,57.18,57.2,88297.0,56.5064,56.5261,56.4965,56.5163,88297.0
2025-05-22 11:05:00,57.19,57.2,57.16,57.17,131926.0,56.5064,56.5163,56.4767,56.4866,131926.0
2025-05-22 11:10:00,57.16,57.18,57.16,57.16,84832.0,56.4767,56.4965,56.4767,56.4767,84832.0
2025-05-22 11:15:00,57.16,57.18,57.13,57.18,53716.0,56.4767,56.4965,56.4471,56.4965,53716.0
2025-05-22 11:20:00,57.18,57.23,57.17,57.23,67406.0,56.4965,56.5459,56.4866,56.5459,67406.0
2025-05-22 11:25:00,57.23,57.25,57.18,57.19,144926.0,56.5459,56.5657,56.4965,56.5064,144926.0
2025-05-22 11:30:00,57.19,57.23,57.18,57.23,55966.0,56.5064,56.5459,56.4965,56.5459,55966.0
2025-05-22 11:35:00,57.23,57.26,57.22,57.24,151074.0,56.5459,56.5756,56.536,56.5558,151074.0
2025-05-22 11:40:00,57.23,57.24,57.22,57.23,61395.0,56.5459,56.5558,56.536,56.5459,61395.0
2025-05-22 11:45:00,57.23,57.25,57.22,57.23,83268.0,56.5459,56.5657,56.536,56.5459,83268.0
2025-05-22 11:50:00,57.23,57.24,57.22,57.23,232071.0,56.5459,56.5558,56.536,56.5459,232071.0
2025-05-22 11:55:00,57.23,57.24,57.22,57.23,42070.0,56.5459,56.5558,56.536,56.5459,42070.0
2025-05-22 12:00:00,57.23,57.26,57.23,57.26,83162.0,56.5459,56.5756,56.5459,56.5756,83162.0
2025-05-22 12:05:00,57.25,57.25,57.22,57.25,70253.0,56.5657,56.5657,56.536,56.5657,70253.0
2025-05-22 12:10:00,57.26,57.29,57.25,57.29,43654.0,56.5756,56.6052,56.5657,56.6052,43654.0
2025-05-22 12:15:00,57.29,57.31,57.26,57.26,64866.0,56.6052,56.625,56.5756,56.5756,64866.0
2025-05-22 12:20:00,57.26,57.27,57.25,57.25,75170.0,56.5756,56.5854,56.5657,56.5657,75170.0
2025-05-22 12:25:00,57.25,57.27,57.24,57.25,60887.0,56.5657,56.5854,56.5558,56.5657,60887.0
2025-05-22 12:30:00,57.26,57.26,57.23,57.23,90582.0,56.5756,56.5756,56.5459,56.5459,90582.0
2025-05-22 12:35:00,57.24,57.25,57.23,57.24,32044.0,56.5558,56.5657,56.5459,56.5558,32044.0
2025-05-22 12:40:00,57.24,57.24,57.21,57.22,274139.0,56.5558,56.5558,56.5261,56.536,274139.0
2025-05-22 12:45:00,57.22,57.23,57.2,57.21,165996.0,56.536,56.5459,56.5163,56.5261,165996.0
2025-05-22 12:50:00,57.21,57.21,57.2,57.21,31294.0,56.5261,56.5261,56.5163,56.5261,31294.0
2025-05-22 12:55:00,57.21,57.21,57.17,57.17,76014.0,56.5261,56.5261,56.4866,56.4866,76014.0
2025-05-22 13:00:00,57.17,57.18,57.15,57.17,170620.0,56.4866,56.4965,56.4669,56.4866,170620.0
2025-05-22 13:05:00,57.17,57.18,57.16,57.17,172537.0,56.4866,56.4965,56.4767,56.4866,172537.0
2025-05-22 13:10:00,57.17,57.17,57.15,57.16,150620.0,56.4866,56.4866,56.4669,56.4767,150620.0
2025-05-22 13:15:00,57.16,57.23,57.15,57.22,193678.0,56.4767,56.5459,56.4669,56.536,193678.0
2025-05-22 13:20:00,57.22,57.26,57.21,57.25,60192.0,56.536,56.5756,56.5261,56.5657,60192.0
2025-05-22 13:25:00,57.24,57.26,57.24,57.25,46684.0,56.5558,56.5756,56.5558,56.5657,46684.0
2025-05-22 13:30:00,57.25,57.26,57.23,57.26,35577.0,56.5657,56.5756,56.5459,56.5756,35577.0
2025-05-22 13:35:00,57.26,57.27,57.24,57.27,30692.0,56.5756,56.5854,56.5558,56.5854,30692.0
2025-05-22 13:40:00,57.27,57.3,57.26,57.29,29227.0,56.5854,56.6151,56.5756,56.6052,29227.0
2025-05-22 13:45:00,57.3,57.3,57.28,57.3,17816.0,56.6151,56.6151,56.5953,56.6151,17816.0
2025-05-22 13:50:00,57.3,57.3,57.29,57.3,16147.0,56.6151,56.6151,56.6052,56.6151,16147.0
2025-05-22 13:55:00,57.3,57.33,57.29,57.29,27704.0,56.6151,56.6447,56.6052,56.6052,27704.0
2025-05-22 14:00:00,57.3,57.31,57.29,57.29,117862.0,56.6151,56.625,56.6052,56.6052,117862.0
2025-05-22 14:05:00,57.3,57.31,57.28,57.29,166096.0,56.6151,56.625,56.5953,56.6052,166096.0
2025-05-22 14:10:00,57.3,57.31,57.28,57.3,51787.0,56.6151,56.625,56.5953,56.6151,51787.0
2025-05-22 14:15:00,57.3,57.32,57.3,57.31,90109.0,56.6151,56.6348,56.6151,56.625,90109.0
2025-05-22 14:20:00,57.3,57.33,57.3,57.33,31613.0,56.6151,56.6447,56.6151,56.6447,31613.0
2025-05-22 14:25:00,57.32,57.33,57.3,57.3,32596.0,56.6348,56.6447,56.6151,56.6151,32596.0
2025-05-22 14:30:00,57.3,57.32,57.29,57.31,45276.0,56.6151,56.6348,56.6052,56.625,45276.0
2025-05-22 14:35:00,57.31,57.31,57.27,57.28,44068.0,56.625,56.625,56.5854,56.5953,44068.0
2025-05-22 14:40:00,57.28,57.29,57.27,57.27,61330.0,56.5953,56.6052,56.5854,56.5854,61330.0
2025-05-22 14:45:00,57.27,57.29,57.26,57.28,70003.0,56.5854,56.6052,56.5756,56.5953,70003.0
2025-05-22 14:50:00,57.28,57.29,57.27,57.28,48926.0,56.5953,56.6052,56.5854,56.5953,48926.0
2025-05-22 14:55:00,57.27,57.29,57.25,57.25,40709.0,56.5854,56.6052,56.5657,56.5657,40709.0
2025-05-22 15:00:00,57.26,57.29,57.25,57.29,130620.0,56.5756,56.6052,56.5657,56.6052,130620.0
2025-05-22 15:05:00,57.29,57.3,57.26,57.26,108110.0,56.6052,56.6151,56.5756,56.5756,108110.0
2025-05-22 15:10:00,57.26,57.28,57.25,57.28,75950.0,56.5756,56.5953,56.5657,56.5953,75950.0
2025-05-22 15:15:00,57.28,57.28,57.26,57.26,69825.0,56.5953,56.5953,56.5756,56.5756,69825.0
2025-05-22 15:20:00,57.27,57.28,57.26,57.28,85278.0,56.5854,56.5953,56.5756,56.5953,85278.0
2025-05-22 15:25:00,57.28,57.29,57.27,57.28,75287.0,56.5953,56.6052,56.5854,56.5953,75287.0
2025-05-22 15:30:00,57.29,57.29,57.26,57.28,102626.0,56.6052,56.6052,56.5756,56.5953,102626.0
2025-05-22 15:35:00,57.28,57.29,57.25,57.26,226308.0,56.5953,56.6052,56.5657,56.5756,226308.0
2025-05-22 15:40:00,57.26,57.26,57.23,57.23,427085.0,56.5756,56.5756,56.5459,56.5459,427085.0
2025-05-22 15:45:00,57.23,57.25,57.22,57.25,168822.0,56.5459,56.5657,56.536,56.5657,168822.0
2025-05-22 15:50:00,57.25,57.27,57.22,57.23,335530.0,56.5657,56.5854,56.536,56.5459,335530.0
2025-05-22 15:55:00,57.23,57.23,57.15,57.17,429675.0,56.5459,56.5459,56.4669,56.4866,429675.0
2025-05-23 09:30:00,57.07,57.11,56.99,57.11,167535.0,56.3878,56.4273,56.3088,56.4273,167535.0
2025-05-23 09:35:00,57.11,57.16,57.11,57.14,73828.0,56.4273,56.4767,56.4273,56.457,73828.0
2025-05-23 09:40:00,57.13,57.15,57.1,57.14,43982.0,56.4471,56.4669,56.4175,56.457,43982.0
2025-05-23 09:45:00,57.14,57.14,57.08,57.09,50927.0,56.457,56.457,56.3977,56.4076,50927.0
2025-05-23 09:50:00,57.1,57.19,57.09,57.14,153642.0,56.4175,56.5064,56.4076,56.457,153642.0
2025-05-23 09:55:00,57.14,57.16,57.13,57.14,105783.0,56.457,56.4767,56.4471,56.457,105783.0
2025-05-23 10:00:00,57.14,57.21,57.14,57.2,195532.0,56.457,56.5261,56.457,56.5163,195532.0
2025-05-23 10:05:00,57.2,57.25,57.19,57.23,135829.0,56.5163,56.5657,56.5064,56.5459,135829.0
2025-05-23 10:10:00,57.22,57.28,57.18,57.27,66717.0,56.536,56.5953,56.4965,56.5854,66717.0
2025-05-23 10:15:00,57.27,57.28,57.24,57.26,33919.0,56.5854,56.5953,56.5558,56.5756,33919.0
2025-05-23 10:20:00,57.26,57.32,57.23,57.32,57632.0,56.5756,56.6348,56.5459,56.6348,57632.0
2025-05-23 10:25:00,57.32,57.34,57.25,57.26,44259.0,56.6348,56.6546,56.5657,56.5756,44259.0
2025-05-23 10:30:00,57.28,57.32,57.26,57.32,29235.0,56.5953,56.6348,56.5756,56.6348,29235.0
2025-05-23 10:35:00,57.31,57.34,57.31,57.32,134210.0,56.625,56.6546,56.625,56.6348,134210.0
2025-05-23 10:40:00,57.31,57.35,57.3,57.34,37802.0,56.625,56.6645,56.6151,56.6546,37802.0
2025-05-23 10:45:00,57.34,57.36,57.32,57.34,43009.0,56.6546,56.6744,56.6348,56.6546,43009.0
2025-05-23 10:50:00,57.34,57.34,57.28,57.29,65278.0,56.6546,56.6546,56.5953,56.6052,65278.0
2025-05-23 10:55:00,57.3,57.32,57.28,57.3,127268.0,56.6151,56.6348,56.5953,56.6151,127268.0
2025-05-23 11:00:00,57.3,57.35,57.29,57.33,75597.0,56.6151,56.6645,56.6052,56.6447,75597.0
2025-05-23 11:05:00,57.32,57.33,57.28,57.31,88182.0,56.6348,56.6447,56.5953,56.625,88182.0
2025-05-23 11:10:00,57.31,57.33,57.27,57.29,34866.0,56.625,56.6447,56.5854,56.6052,34866.0
2025-05-23 11:15:00,57.3,57.31,57.28,57.29,34838.0,56.6151,56.625,56.5953,56.6052,34838.0
2025-05-23 11:20:00,57.28,57.32,57.27,57.31,50273.0,56.5953,56.6348,56.5854,56.625,50273.0
2025-05-23 11:25:00,57.31,57.32,57.28,57.32,30927.0,56.625,56.6348,56.5953,56.6348,30927.0
2025-05-23 11:30:00,57.32,57.36,57.32,57.36,26926.0,56.6348,56.6744,56.6348,56.6744,26926.0
2025-05-23 11:35:00,57.35,57.4,57.34,57.37,61866.0,56.6645,56.7139,56.6546,56.6842,61866.0
2025-05-23 11:40:00,57.36,57.39,57.36,57.39,49884.0,56.6744,56.704,56.6744,56.704,49884.0
2025-05-23 11:45:00,57.39,57.39,57.35,57.37,76247.0,56.704,56.704,56.6645,56.6842,76247.0
2025-05-23 11:50:00,57.37,57.38,57.33,57.34,60488.0,56.6842,56.6941,56.6447,56.6546,60488.0
2025-05-23 11:55:00,57.34,57.34,57.3,57.31,39543.0,56.6546,56.6546,56.6151,56.625,39543.0
2025-05-23 12:00:00,57.31,57.38,57.31,57.32,120978.0,56.625,56.6941,56.625,56.6348,120978.0
2025-05-23 12:05:00,57.31,57.35,57.3,57.35,205886.0,56.625,56.6645,56.6151,56.6645,205886.0
2025-05-23 12:10:00,57.35,57.36,57.33,57.34,50257.0,56.6645,56.6744,56.6447,56.6546,50257.0
2025-05-23 12:15:00,57.34,57.35,57.32,57.33,55193.0,56.6546,56.6645,56.6348,56.6447,55193.0
2025-05-23 12:20:00,57.33,57.37,57.33,57.36,63789.0,56.6447,56.6842,56.6447,56.6744,63789.0
2025-05-23 12:25:00,57.37,57.39,57.36,57.38,53765.0,56.6842,56.704,56.6744,56.6941,53765.0
2025-05-23 12:30:00,57.38,57.38,57.33,57.34,45211.0,56.6941,56.6941,56.6447,56.6546,45211.0
2025-05-23 12:35:00,57.33,57.39,57.33,57.39,52918.0,56.6447,56.704,56.6447,56.704,52918.0
2025-05-23 12:40:00,57.39,57.39,57.37,57.38,41930.0,56.704,56.704,56.6842,56.6941,41930.0
2025-05-23 12:45:00,57.38,57.39,57.37,57.39,43997.0,56.6941,56.704,56.6842,56.704,43997.0
2025-05-23 12:50:00,57.39,57.39,57.36,57.39,113249.0,56.704,56.704,56.6744,56.704,113249.0
2025-05-23 12:55:00,57.39,57.4,57.36,57.38,45701.0,56.704,56.7139,56.6744,56.6941,45701.0
2025-05-23 13:00:00,57.38,57.4,57.36,57.4,203525.0,56.6941,56.7139,56.6744,56.7139,203525.0
2025-05-23 13:05:00,57.4,57.41,57.38,57.4,174148.0,56.7139,56.7238,56.6941,56.7139,174148.0
2025-05-23 13:10:00,57.41,57.43,57.39,57.42,602217.0,56.7238,56.7435,56.704,56.7336,602217.0
2025-05-23 13:15:00,57.42,57.44,57.41,57.44,215064.0,56.7336,56.7534,56.7238,56.7534,215064.0
2025-05-23 13:20:00,57.44,57.46,57.43,57.46,176094.0,56.7534,56.7732,56.7435,56.7732,176094.0
2025-05-23 13:25:00,57.46,57.47,57.44,57.47,67724.0,56.7732,56.783,56.7534,56.783,67724.0
2025-05-23 13:30:00,57.47,57.47,57.45,57.46,58083.0,56.783,56.783,56.7633,56.7732,58083.0
2025-05-23 13:35:00,57.46,57.47,57.45,57.46,27682.0,56.7732,56.783,56.7633,56.7732,27682.0
2025-05-23 13:40:00,57.47,57.47,57.44,57.46,39934.0,56.783,56.783,56.7534,56.7732,39934.0
2025-05-23 13:45:00,57.46,57.48,57.45,57.48,68631.0,56.7732,56.7929,56.7633,56.7929,68631.0
2025-05-23 13:50:00,57.48,57.51,57.47,57.5,309996.0,56.7929,56.8226,56.783,56.8127,309996.0
2025-05-23 13:55:00,57.5,57.5,57.46,57.48,509312.0,56.8127,56.8127,56.7732,56.7929,509312.0
2025-05-23 14:00:00,57.47,57.49,57.46,57.49,100635.0,56.783,56.8028,56.7732,56.8028,100635.0
2025-05-23 14:05:00,57.49,57.52,57.49,57.51,130713.0,56.8028,56.8324,56.8028,56.8226,130713.0
2025-05-23 14:10:00,57.5,57.51,57.49,57.51,76511.0,56.8127,56.8226,56.8028,56.8226,76511.0
2025-05-23 14:15:00,57.51,57.53,57.48,57.49,124796.0,56.8226,56.8423,56.7929,56.8028,124796.0
2025-05-23 14:20:00,57.49,57.49,57.42,57.45,168684.0,56.8028,56.8028,56.7336,56.7633,168684.0
2025-05-23 14:25:00,57.46,57.47,57.44,57.46,111492.0,56.7732,56.783,56.7534,56.7732,111492.0
2025-05-23 14:30:00,57.46,57.48,57.46,57.47,52258.0,56.7732,56.7929,56.7732,56.783,52258.0
2025-05-23 14:35:00,57.47,57.49,57.47,57.48,119991.0,56.783,56.8028,56.783,56.7929,119991.0
2025-05-23 14:40:00,57.48,57.48,57.45,57.47,97583.0,56.7929,56.7929,56.7633,56.783,97583.0
2025-05-23 14:45:00,57.47,57.47,57.44,57.47,212144.0,56.783,56.783,56.7534,56.783,212144.0
2025-05-23 14:50:00,57.46,57.47,57.45,57.47,36390.0,56.7732,56.783,56.7633,56.783,36390.0
2025-05-23 14:55:00,57.47,57.47,57.44,57.44,66481.0,56.783,56.783,56.7534,56.7534,66481.0
2025-05-23 15:00:00,57.45,57.46,57.44,57.45,141672.0,56.7633,56.7732,56.7534,56.7633,141672.0
2025-05-23 15:05:00,57.45,57.47,57.43,57.47,84734.0,56.7633,56.783,56.7435,56.783,84734.0
2025-05-23 15:10:00,57.46,57.49,57.46,57.48,103066.0,56.7732,56.8028,56.7732,56.7929,103066.0
2025-05-23 15:15:00,57.48,57.49,57.45,57.46,102804.0,56.7929,56.8028,56.7633,56.7732,102804.0
2025-05-23 15:20:00,57.45,57.45,57.41,57.43,128819.0,56.7633,56.7633,56.7238,56.7435,128819.0
2025-05-23 15:25:00,57.43,57.43,57.4,57.42,98210.0,56.7435,56.7435,56.7139,56.7336,98210.0
2025-05-23 15:30:00,57.42,57.43,57.41,57.43,201229.0,56.7336,56.7435,56.7238,56.7435,201229.0
2025-05-23 15:35:00,57.43,57.45,57.41,57.45,132554.0,56.7435,56.7633,56.7238,56.7633,132554.0
2025-05-23 15:40:00,57.45,57.46,57.44,57.46,72455.0,56.7633,56.7732,56.7534,56.7732,72455.0
2025-05-23 15:45:00,57.46,57.46,57.43,57.44,148124.0,56.7732,56.7732,56.7435,56.7534,148124.0
2025-05-23 15:50:00,57.44,57.45,57.41,57.43,279956.0,56.7534,56.7633,56.7238,56.7435,279956.0
2025-05-23 15:55:00,57.43,57.44,57.4,57.44,388581.0,56.7435,56.7534,56.7139,56.7534,388581.0
2025-05-27 09:30:00,57.27,57.27,57.19,57.21,331945.0,56.5854,56.5854,56.5064,56.5261,331945.0
2025-05-27 09:35:00,57.21,57.24,57.18,57.23,68707.0,56.5261,56.5558,56.4965,56.5459,68707.0
2025-05-27 09:40:00,57.24,57.27,57.22,57.25,88175.0,56.5558,56.5854,56.536,56.5657,88175.0
2025-05-27 09:45:00,57.26,57.29,57.24,57.25,54632.0,56.5756,56.6052,56.5558,56.5657,54632.0
2025-05-27 09:50:00,57.25,57.28,57.23,57.28,77340.0,56.5657,56.5953,56.5459,56.5953,77340.0
2025-05-27 09:55:00,57.29,57.33,57.28,57.31,77966.0,56.6052,56.6447,56.5953,56.625,77966.0
2025-05-27 10:00:00,57.31,57.36,57.31,57.32,85188.0,56.625,56.6744,56.625,56.6348,85188.0
2025-05-27 10:05:00,57.34,57.36,57.33,57.36,28301.0,56.6546,56.6744,56.6447,56.6744,28301.0
2025-05-27 10:10:00,57.36,57.38,57.34,57.37,56212.0,56.6744,56.6941,56.6546,56.6842,56212.0
2025-05-27 10:15:00,57.36,57.42,57.36,57.41,88180.0,56.6744,56.7336,56.6744,56.7238,88180.0
2025-05-27 10:20:00,57.41,57.44,57.4,57.43,58730.0,56.7238,56.7534,56.7139,56.7435,58730.0
2025-05-27 10:25:00,57.44,57.44,57.38,57.38,60441.0,56.7534,56.7534,56.6941,56.6941,60441.0
2025-05-27 10:30:00,57.38,57.38,57.35,57.36,65089.0,56.6941,56.6941,56.6645,56.6744,65089.0
2025-05-27 10:35:00,57.36,57.36,57.32,57.35,141113.0,56.6744,56.6744,56.6348,56.6645,141113.0
2025-05-27 10:40:00,57.36,57.38,57.34,57.37,50732.0,56.6744,56.6941,56.6546,56.6842,50732.0
2025-05-27 10:45:00,57.38,57.39,57.35,57.38,102406.0,56.6941,56.704,56.6645,56.6941,102406.0
2025-05-27 10:50:00,57.38,57.39,57.36,57.36,62719.0,56.6941,56.704,56.6744,56.6744,62719.0
2025-05-27 10:55:00,57.37,57.38,57.35,57.36,83230.0,56.6842,56.6941,56.6645,56.6744,83230.0
2025-05-27 11:00:00,57.36,57.36,57.34,57.35,60025.0,56.6744,56.6744,56.6546,56.6645,60025.0
2025-05-27 11:05:00,57.35,57.37,57.34,57.36,57845.0,56.6645,56.6842,56.6546,56.6744,57845.0
2025-05-27 11:10:00,57.35,57.35,57.32,57.33,167091.0,56.6645,56.6645,56.6348,56.6447,167091.0
2025-05-27 11:15:00,57.34,57.34,57.32,57.32,169050.0,56.6546,56.6546,56.6348,56.6348,169050.0
2025-05-27 11:20:00,57.33,57.33,57.29,57.33,129916.0,56.6447,56.6447,56.6052,56.6447,129916.0
2025-05-27 11:25:00,57.33,57.35,57.31,57.33,203372.0,56.6447,56.6645,56.625,56.6447,203372.0
2025-05-27 11:30:00,57.33,57.33,57.3,57.32,104215.0,56.6447,56.6447,56.6151,56.6348,104215.0
2025-05-27 11:35:00,57.32,57.33,57.3,57.3,147165.0,56.6348,56.6447,56.6151,56.6151,147165.0
2025-05-27 11:40:00,57.3,57.31,57.29,57.3,55660.0,56.6151,56.625,56.6052,56.6151,55660.0
2025-05-27 11:45:00,57.3,57.31,57.29,57.3,91611.0,56.6151,56.625,56.6052,56.6151,91611.0
2025-05-27 11:50:00,57.29,57.31,57.28,57.3,147681.0,56.6052,56.625,56.5953,56.6151,147681.0
2025-05-27 11:55:00,57.31,57.31,57.29,57.3,94896.0,56.625,56.625,56.6052,56.6151,94896.0
2025-05-27 12:00:00,57.3,57.33,57.29,57.33,72527.0,56.6151,56.6447,56.6052,56.6447,72527.0
2025-05-27 12:05:00,57.33,57.34,57.32,57.34,67709.0,56.6447,56.6546,56.6348,56.6546,67709.0
2025-05-27 12:10:00,57.34,57.35,57.33,57.34,48852.0,56.6546,56.6645,56.6447,56.6546,48852.0
2025-05-27 12:15:00,57.33,57.34,57.32,57.34,52072.0,56.6447,56.6546,56.6348,56.6546,52072.0
2025-05-27 12:20:00,57.34,57.35,57.33,57.35,23273.0,56.6546,56.6645,56.6447,56.6645,23273.0
2025-05-27 12:25:00,57.35,57.35,57.32,57.34,132769.0,56.6645,56.6645,56.6348,56.6546,132769.0
2025-05-27 12:30:00,57.33,57.35,57.33,57.34,56318.0,56.6447,56.6645,56.6447,56.6546,56318.0
2025-05-27 12:35:00,57.34,57.35,57.32,57.35,169801.0,56.6546,56.6645,56.6348,56.6645,169801.0
2025-05-27 12:40:00,57.35,57.36,57.34,57.35,97087.0,56.6645,56.6744,56.6546,56.6645,97087.0
2025-05-27 12:45:00,57.34,57.35,57.31,57.32,80616.0,56.6546,56.6645,56.625,56.6348,80616.0
2025-05-27 12:50:00,57.32,57.33,57.31,57.33,76220.0,56.6348,56.6447,56.625,56.6447,76220.0
2025-05-27 12:55:00,57.33,57.33,57.31,57.32,75384.0,56.6447,56.6447,56.625,56.6348,75384.0
2025-05-27 13:00:00,57.32,57.33,57.31,57.33,52981.0,56.6348,56.6447,56.625,56.6447,52981.0
2025-05-27 13:05:00,57.33,57.33,57.32,57.32,44880.0,56.6447,56.6447,56.6348,56.6348,44880.0
2025-05-27 13:10:00,57.33,57.33,57.32,57.33,97580.0,56.6447,56.6447,56.6348,56.6447,97580.0
2025-05-27 13:15:00,57.33,57.34,57.31,57.33,204563.0,56.6447,56.6546,56.625,56.6447,204563.0
2025-05-27 13:20:00,57.33,57.34,57.32,57.33,81854.0,56.6447,56.6546,56.6348,56.6447,81854.0
2025-05-27 13:25:00,57.32,57.33,57.31,57.32,66951.0,56.6348,56.6447,56.625,56.6348,66951.0
2025-05-27 13:30:00,57.31,57.32,57.3,57.32,100258.0,56.625,56.6348,56.6151,56.6348,100258.0
2025-05-27 13:35:00,57.32,57.32,57.31,57.31,58953.0,56.6348,56.6348,56.625,56.625,58953.0
2025-05-27 13:40:00,57.32,57.35,57.31,57.35,71493.0,56.6348,56.6645,56.625,56.6645,71493.0
2025-05-27 13:45:00,57.35,57.36,57.33,57.36,363408.0,56.6645,56.6744,56.6447,56.6744,363408.0
2025-05-27 13:50:00,57.36,57.36,57.35,57.35,66762.0,56.6744,56.6744,56.6645,56.6645,66762.0
2025-05-27 13:55:00,57.35,57.37,57.35,57.37,94358.0,56.6645,56.6842,56.6645,56.6842,94358.0
2025-05-27 14:00:00,57.37,57.38,57.36,57.37,123912.0,56.6842,56.6941,56.6744,56.6842,123912.0
2025-05-27 14:05:00,57.37,57.37,57.35,57.36,91243.0,56.6842,56.6842,56.6645,56.6744,91243.0
2025-05-27 14:10:00,57.36,57.38,57.36,57.38,79786.0,56.6744,56.6941,56.6744,56.6941,79786.0
2025-05-27 14:15:00,57.37,57.38,57.36,57.37,69800.0,56.6842,56.6941,56.6744,56.6842,69800.0
2025-05-27 14:20:00,57.36,57.37,57.35,57.36,111408.0,56.6744,56.6842,56.6645,56.6744,111408.0
2025-05-27 14:25:00,57.36,57.36,57.35,57.36,42351.0,56.6744,56.6744,56.6645,56.6744,42351.0
2025-05-27 14:30:00,57.36,57.37,57.35,57.37,51376.0,56.6744,56.6842,56.6645,56.6842,51376.0
2025-05-27 14:35:00,57.37,57.37,57.35,57.37,66918.0,56.6842,56.6842,56.6645,56.6842,66918.0
2025-05-27 14:40:00,57.36,57.37,57.35,57.36,71202.0,56.6744,56.6842,56.6645,56.6744,71202.0
2025-05-27 14:45:00,57.35,57.36,57.34,57.35,291428.0,56.6645,56.6744,56.6546,56.6645,291428.0
2025-05-27 14:50:00,57.36,57.36,57.33,57.34,215265.0,56.6744,56.6744,56.6447,56.6546,215265.0
2025-05-27 14:55:00,57.34,57.35,57.33,57.34,87845.0,56.6546,56.6645,56.6447,56.6546,87845.0
2025-05-27 15:00:00,57.34,57.37,57.33,57.36,178661.0,56.6546,56.6842,56.6447,56.6744,178661.0
2025-05-27 15:05:00,57.36,57.37,57.35,57.36,188117.0,56.6744,56.6842,56.6645,56.6744,188117.0
2025-05-27 15:10:00,57.37,57.37,57.34,57.35,74245.0,56.6842,56.6842,56.6546,56.6645,74245.0
2025-05-27 15:15:00,57.35,57.36,57.34,57.36,94810.0,56.6645,56.6744,56.6546,56.6744,94810.0
2025-05-27 15:20:00,57.36,57.36,57.34,57.35,91675.0,56.6744,56.6744,56.6546,56.6645,91675.0
2025-05-27 15:25:00,57.35,57.35,57.33,57.34,86952.0,56.6645,56.6645,56.6447,56.6546,86952.0
2025-05-27 15:30:00,57.34,57.34,57.31,57.33,129952.0,56.6546,56.6546,56.625,56.6447,129952.0
2025-05-27 15:35:00,57.33,57.34,57.32,57.34,299167.0,56.6447,56.6546,56.6348,56.6546,299167.0
2025-05-27 15:40:00,57.34,57.36,57.34,57.36,53125.0,56.6546,56.6744,56.6546,56.6744,53125.0
2025-05-27 15:45:00,57.36,57.36,57.33,57.34,69109.0,56.6744,56.6744,56.6447,56.6546,69109.0
2025-05-27 15:50:00,57.34,57.36,57.33,57.36,159771.0,56.6546,56.6744,56.6447,56.6744,159771.0
2025-05-27 15:55:00,57.36,57.38,57.35,57.38,330319.0,56.6744,56.6941,56.6645,56.6941,330319.0
2025-05-28 09:30:00,57.27,57.27,57.19,57.23,83114.0,56.5854,56.5854,56.5064,56.5459,83114.0
2025-05-28 09:35:00,57.23,57.24,57.21,57.23,50210.0,56.5459,56.5558,56.5261,56.5459,50210.0
2025-05-28 09:40:00,57.23,57.24,57.19,57.2,81929.0,56.5459,56.5558,56.5064,56.5163,81929.0
2025-05-28 09:45:00,57.2,57.22,57.17,57.18,82500.0,56.5163,56.536,56.4866,56.4965,82500.0
2025-05-28 09:50:00,57.19,57.23,57.17,57.23,46052.0,56.5064,56.5459,56.4866,56.5459,46052.0
2025-05-28 09:55:00,57.23,57.25,57.2,57.21,88674.0,56.5459,56.5657,56.5163,56.5261,88674.0
2025-05-28 10:00:00,57.21,57.25,57.21,57.24,62500.0,56.5261,56.5657,56.5261,56.5558,62500.0
2025-05-28 10:05:00,57.24,57.28,57.24,57.26,64144.0,56.5558,56.5953,56.5558,56.5756,64144.0
2025-05-28 10:10:00,57.26,57.28,57.25,57.25,30484.0,56.5756,56.5953,56.5657,56.5657,30484.0
2025-05-28 10:15:00,57.25,57.25,57.22,57.22,32879.0,56.5657,56.5657,56.536,56.536,32879.0
2025-05-28 10:20:00,57.21,57.24,57.19,57.24,50046.0,56.5261,56.5558,56.5064,56.5558,50046.0
2025-05-28 10:25:00,57.25,57.26,57.22,57.22,41136.0,56.5657,56.5756,56.536,56.536,41136.0
2025-05-28 10:30:00,57.23,57.23,57.21,57.23,28328.0,56.5459,56.5459,56.5261,56.5459,28328.0
2025-05-28 10:35:00,57.23,57.24,57.18,57.2,93504.0,56.5459,56.5558,56.4965,56.5163,93504.0
2025-05-28 10:40:00,57.2,57.23,57.18,57.23,106365.0,56.5163,56.5459,56.4965,56.5459,106365.0
2025-05-28 10:45:00,57.23,57.23,57.18,57.21,119072.0,56.5459,56.5459,56.4965,56.5261,119072.0
2025-05-28 10:50:00,57.21,57.21,57.16,57.18,45058.0,56.5261,56.5261,56.4767,56.4965,45058.0
2025-05-28 10:55:00,57.18,57.19,57.16,57.18,95608.0,56.4965,56.5064,56.4767,56.4965,95608.0
2025-05-28 11:00:00,57.18,57.22,57.17,57.21,20562.0,56.4965,56.536,56.4866,56.5261,20562.0
2025-05-28 11:05:00,57.21,57.21,57.18,57.2,21390.0,56.5261,56.5261,56.4965,56.5163,21390.0
2025-05-28 11:10:00,57.2,57.2,57.15,57.15,35354.0,56.5163,56.5163,56.4669,56.4669,35354.0
2025-05-28 11:15:00,57.15,57.19,57.14,57.19,47305.0,56.4669,56.5064,56.457,56.5064,47305.0
2025-05-28 11:20:00,57.19,57.21,57.18,57.19,75011.0,56.5064,56.5261,56.4965,56.5064,75011.0
2025-05-28 11:25:00,57.18,57.19,57.15,57.16,26055.0,56.4965,56.5064,56.4669,56.4767,26055.0
2025-05-28 11:30:00,57.17,57.17,57.12,57.13,97158.0,56.4866,56.4866,56.4372,56.4471,97158.0
2025-05-28 11:35:00,57.13,57.14,57.1,57.13,73160.0,56.4471,56.457,56.4175,56.4471,73160.0
2025-05-28 11:40:00,57.13,57.14,57.11,57.13,35613.0,56.4471,56.457,56.4273,56.4471,35613.0
2025-05-28 11:45:00,57.13,57.13,57.11,57.13,21333.0,56.4471,56.4471,56.4273,56.4471,21333.0
2025-05-28 11:50:00,57.13,57.15,57.12,57.15,60302.0,56.4471,56.4669,56.4372,56.4669,60302.0
2025-05-28 11:55:00,57.15,57.15,57.1,57.1,111302.0,56.4669,56.4669,56.4175,56.4175,111302.0
2025-05-28 12:00:00,57.11,57.15,57.1,57.14,112848.0,56.4273,56.4669,56.4175,56.457,112848.0
2025-05-28 12:05:00,57.14,57.15,57.13,57.15,17433.0,56.457,56.4669,56.4471,56.4669,17433.0
2025-05-28 12:10:00,57.14,57.15,57.12,57.13,20425.0,56.457,56.4669,56.4372,56.4471,20425.0
2025-05-28 12:15:00,57.14,57.15,57.13,57.15,22407.0,56.457,56.4669,56.4471,56.4669,22407.0
2025-05-28 12:20:00,57.14,57.15,57.11,57.13,16258.0,56.457,56.4669,56.4273,56.4471,16258.0
2025-05-28 12:25:00,57.13,57.15,57.13,57.15,41543.0,56.4471,56.4669,56.4471,56.4669,41543.0
2025-05-28 12:30:00,57.15,57.16,57.12,57.14,37764.0,56.4669,56.4767,56.4372,56.457,37764.0
2025-05-28 12:35:00,57.14,57.17,57.13,57.16,23771.0,56.457,56.4866,56.4471,56.4767,23771.0
2025-05-28 12:40:00,57.16,57.17,57.16,57.16,32489.0,56.4767,56.4866,56.4767,56.4767,32489.0
2025-05-28 12:45:00,57.17,57.18,57.15,57.16,51552.0,56.4866,56.4965,56.4669,56.4767,51552.0
2025-05-28 12:50:00,57.16,57.17,57.14,57.15,45550.0,56.4767,56.4866,56.457,56.4669,45550.0
2025-05-28 12:55:00,57.14,57.17,57.14,57.16,65176.0,56.457,56.4866,56.457,56.4767,65176.0
2025-05-28 13:00:00,57.16,57.2,57.15,57.19,86502.0,56.4767,56.5163,56.4669,56.5064,86502.0
2025-05-28 13:05:00,57.2,57.21,57.19,57.19,43415.0,56.5163,56.5261,56.5064,56.5064,43415.0
2025-05-28 13:10:00,57.2,57.22,57.19,57.21,85904.0,56.5163,56.536,56.5064,56.5261,85904.0
2025-05-28 13:15:00,57.21,57.22,57.2,57.22,43529.0,56.5261,56.536,56.5163,56.536,43529.0
2025-05-28 13:20:00,57.22,57.23,57.2,57.22,88550.0,56.536,56.5459,56.5163,56.536,88550.0
2025-05-28 13:25:00,57.21,57.22,57.2,57.22,42031.0,56.5261,56.536,56.5163,56.536,42031.0
2025-05-28 13:30:00,57.22,57.22,57.19,57.2,61602.0,56.536,56.536,56.5064,56.5163,61602.0
2025-05-28 13:35:00,57.2,57.21,57.19,57.21,77664.0,56.5163,56.5261,56.5064,56.5261,77664.0
2025-05-28 13:40:00,57.2,57.21,57.17,57.18,50614.0,56.5163,56.5261,56.4866,56.4965,50614.0
2025-05-28 13:45:00,57.18,57.2,57.18,57.2,39486.0,56.4965,56.5163,56.4965,56.5163,39486.0
2025-05-28 13:50:00,57.2,57.2,57.18,57.19,43640.0,56.5163,56.5163,56.4965,56.5064,43640.0
2025-05-28 13:55:00,57.19,57.2,57.17,57.19,112485.0,56.5064,56.5163,56.4866,56.5064,112485.0
2025-05-28 14:00:00,57.18,57.2,57.17,57.2,82064.0,56.4965,56.5163,56.4866,56.5163,82064.0
2025-05-28 14:05:00,57.19,57.21,57.18,57.21,165465.0,56.5064,56.5261,56.4965,56.5261,165465.0
2025-05-28 14:10:00,57.21,57.22,57.2,57.21,41139.0,56.5261,56.536,56.5163,56.5261,41139.0
2025-05-28 14:15:00,57.22,57.22,57.19,57.2,82141.0,56.536,56.536,56.5064,56.5163,82141.0
2025-05-28 14:20:00,57.2,57.21,57.19,57.2,46487.0,56.5163,56.5261,56.5064,56.5163,46487.0
2025-05-28 14:25:00,57.2,57.2,57.18,57.2,77995.0,56.5163,56.5163,56.4965,56.5163,77995.0
2025-05-28 14:30:00,57.2,57.2,57.18,57.18,105126.0,56.5163,56.5163,56.4965,56.4965,105126.0
2025-05-28 14:35:00,57.18,57.2,57.17,57.18,100162.0,56.4965,56.5163,56.4866,56.4965,100162.0
2025-05-28 14:40:00,57.19,57.2,57.18,57.2,52836.0,56.5064,56.5163,56.4965,56.5163,52836.0
2025-05-28 14:45:00,57.2,57.23,57.19,57.21,107865.0,56.5163,56.5459,56.5064,56.5261,107865.0
2025-05-28 14:50:00,57.21,57.22,57.12,57.17,235428.0,56.5261,56.536,56.4372,56.4866,235428.0
2025-05-28 14:55:00,57.17,57.23,57.17,57.21,274212.0,56.4866,56.5459,56.4866,56.5261,274212.0
2025-05-28 15:00:00,57.22,57.23,57.21,57.21,105862.0,56.536,56.5459,56.5261,56.5261,105862.0
2025-05-28 15:05:00,57.22,57.25,57.21,57.24,81790.0,56.536,56.5657,56.5261,56.5558,81790.0
2025-05-28 15:10:00,57.23,57.25,57.2,57.22,206423.0,56.5459,56.5657,56.5163,56.536,206423.0
2025-05-28 15:15:00,57.22,57.22,57.19,57.21,100163.0,56.536,56.536,56.5064,56.5261,100163.0
2025-05-28 15:20:00,57.21,57.21,57.17,57.19,85100.0,56.5261,56.5261,56.4866,56.5064,85100.0
2025-05-28 15:25:00,57.19,57.19,57.17,57.18,63025.0,56.5064,56.5064,56.4866,56.4965,63025.0
2025-05-28 15:30:00,57.18,57.19,57.17,57.19,119377.0,56.4965,56.5064,56.4866,56.5064,119377.0
2025-05-28 15:35:00,57.19,57.19,57.15,57.16,90307.0,56.5064,56.5064,56.4669,56.4767,90307.0
2025-05-28 15:40:00,57.16,57.18,57.14,57.16,89559.0,56.4767,56.4965,56.457,56.4767,89559.0
2025-05-28 15:45:00,57.15,57.19,57.15,57.18,71379.0,56.4669,56.5064,56.4669,56.4965,71379.0
2025-05-28 15:50:00,57.18,57.18,57.11,57.14,185000.0,56.4965,56.4965,56.4273,56.457,185000.0
2025-05-28 15:55:00,57.14,57.17,57.12,57.12,451095.0,56.457,56.4866,56.4372,56.4372,451095.0
2025-05-29 09:30:00,57.64,57.64,57.52,57.53,65847.0,56.951,56.951,56.8324,56.8423,65847.0
2025-05-29 09:35:00,57.53,57.53,57.47,57.48,122866.0,56.8423,56.8423,56.783,56.7929,122866.0
2025-05-29 09:40:00,57.48,57.51,57.4,57.41,316588.0,56.7929,56.8226,56.7139,56.7238,316588.0
2025-05-29 09:45:00,57.42,57.44,57.39,57.4,241095.0,56.7336,56.7534,56.704,56.7139,241095.0
2025-05-29 09:50:00,57.39,57.46,57.38,57.46,172742.0,56.704,56.7732,56.6941,56.7732,172742.0
2025-05-29 09:55:00,57.46,57.47,57.37,57.4,179016.0,56.7732,56.783,56.6842,56.7139,179016.0
2025-05-29 10:00:00,57.4,57.44,57.39,57.42,229416.0,56.7139,56.7534,56.704,56.7336,229416.0
2025-05-29 10:05:00,57.42,57.42,57.33,57.34,354791.0,56.7336,56.7336,56.6447,56.6546,354791.0
2025-05-29 10:10:00,57.34,57.37,57.32,57.37,315162.0,56.6546,56.6842,56.6348,56.6842,315162.0
2025-05-29 10:15:00,57.38,57.4,57.31,57.33,198389.0,56.6941,56.7139,56.625,56.6447,198389.0
2025-05-29 10:20:00,57.34,57.37,57.32,57.37,199448.0,56.6546,56.6842,56.6348,56.6842,199448.0
2025-05-29 10:25:00,57.37,57.39,57.35,57.37,172785.0,56.6842,56.704,56.6645,56.6842,172785.0
2025-05-29 10:30:00,57.37,57.37,57.33,57.34,145280.0,56.6842,56.6842,56.6447,56.6546,145280.0
2025-05-29 10:35:00,57.34,57.37,57.33,57.34,141099.0,56.6546,56.6842,56.6447,56.6546,141099.0
2025-05-29 10:40:00,57.34,57.35,57.3,57.35,261790.0,56.6546,56.6645,56.6151,56.6645,261790.0
2025-05-29 10:45:00,57.34,57.4,57.33,57.38,234810.0,56.6546,56.7139,56.6447,56.6941,234810.0
2025-05-29 10:50:00,57.38,57.42,57.37,57.4,211537.0,56.6941,56.7336,56.6842,56.7139,211537.0
2025-05-29 10:55:00,57.4,57.42,57.39,57.42,144473.0,56.7139,56.7336,56.704,56.7336,144473.0
2025-05-29 11:00:00,57.42,57.43,57.39,57.41,219105.0,56.7336,56.7435,56.704,56.7238,219105.0
2025-05-29 11:05:00,57.41,57.43,57.38,57.4,239402.0,56.7238,56.7435,56.6941,56.7139,239402.0
2025-05-29 11:10:00,57.41,57.44,57.37,57.38,204250.0,56.7238,56.7534,56.6842,56.6941,204250.0
2025-05-29 11:15:00,57.38,57.41,57.38,57.38,136975.0,56.6941,56.7238,56.6941,56.6941,136975.0
2025-05-29 11:20:00,57.38,57.4,57.37,57.4,191811.0,56.6941,56.7139,56.6842,56.7139,191811.0
2025-05-29 11:25:00,57.4,57.42,57.38,57.42,165531.0,56.7139,56.7336,56.6941,56.7336,165531.0
2025-05-29 11:30:00,57.42,57.42,57.32,57.35,211629.0,56.7336,56.7336,56.6348,56.6645,211629.0
2025-05-29 11:35:00,57.35,57.37,57.32,57.34,110019.0,56.6645,56.6842,56.6348,56.6546,110019.0
2025-05-29 11:40:00,57.34,57.35,57.32,57.34,238969.0,56.6546,56.6645,56.6348,56.6546,238969.0
2025-05-29 11:45:00,57.33,57.34,57.31,57.32,189087.0,56.6447,56.6546,56.625,56.6348,189087.0
2025-05-29 11:50:00,57.32,57.37,57.31,57.34,397263.0,56.6348,56.6842,56.625,56.6546,397263.0
2025-05-29 11:55:00,57.34,57.36,57.22,57.26,205828.0,56.6546,56.6744,56.536,56.5756,205828.0
2025-05-29 12:00:00,57.26,57.3,57.21,57.29,138927.0,56.5756,56.6151,56.5261,56.6052,138927.0
2025-05-29 12:05:00,57.29,57.31,57.28,57.3,119314.0,56.6052,56.625,56.5953,56.6151,119314.0
2025-05-29 12:10:00,57.3,57.36,57.3,57.36,109031.0,56.6151,56.6744,56.6151,56.6744,109031.0
2025-05-29 12:15:00,57.36,57.39,57.36,57.39,33275.0,56.6744,56.704,56.6744,56.704,33275.0
2025-05-29 12:20:00,57.39,57.39,57.36,57.38,57035.0,56.704,56.704,56.6744,56.6941,57035.0
2025-05-29 12:25:00,57.38,57.39,57.36,57.38,41076.0,56.6941,56.704,56.6744,56.6941,41076.0
2025-05-29 12:30:00,57.38,57.4,57.37,57.39,27008.0,56.6941,56.7139,56.6842,56.704,27008.0
2025-05-29 12:35:00,57.38,57.4,57.37,57.4,210958.0,56.6941,56.7139,56.6842,56.7139,210958.0
2025-05-29 12:40:00,57.4,57.42,57.39,57.41,34950.0,56.7139,56.7336,56.704,56.7238,34950.0
2025-05-29 12:45:00,57.41,57.41,57.38,57.39,26558.0,56.7238,56.7238,56.6941,56.704,26558.0
2025-05-29 12:50:00,57.38,57.41,57.37,57.4,34275.0,56.6941,56.7238,56.6842,56.7139,34275.0
2025-05-29 12:55:00,57.41,57.43,57.39,57.42,41416.0,56.7238,56.7435,56.704,56.7336,41416.0
2025-05-29 13:00:00,57.42,57.45,57.41,57.43,68892.0,56.7336,56.7633,56.7238,56.7435,68892.0
2025-05-29 13:05:00,57.42,57.43,57.38,57.39,152729.0,56.7336,56.7435,56.6941,56.704,152729.0
2025-05-29 13:10:00,57.4,57.42,57.39,57.41,25257.0,56.7139,56.7336,56.704,56.7238,25257.0
2025-05-29 13:15:00,57.4,57.4,57.37,57.38,35600.0,56.7139,56.7139,56.6842,56.6941,35600.0
2025-05-29 13:20:00,57.38,57.4,57.37,57.39,37227.0,56.6941,56.7139,56.6842,56.704,37227.0
2025-05-29 13:25:00,57.39,57.39,57.35,57.36,32468.0,56.704,56.704,56.6645,56.6744,32468.0
2025-05-29 13:30:00,57.36,57.39,57.35,57.37,19464.0,56.6744,56.704,56.6645,56.6842,19464.0
2025-05-29 13:35:00,57.38,57.4,57.36,57.4,53407.0,56.6941,56.7139,56.6744,56.7139,53407.0
2025-05-29 13:40:00,57.39,57.41,57.39,57.4,57389.0,56.704,56.7238,56.704,56.7139,57389.0
2025-05-29 13:45:00,57.4,57.41,57.36,57.37,43907.0,56.7139,56.7238,56.6744,56.6842,43907.0
2025-05-29 13:50:00,57.37,57.41,57.36,57.37,62429.0,56.6842,56.7238,56.6744,56.6842,62429.0
2025-05-29 13:55:00,57.37,57.38,57.35,57.36,156578.0,56.6842,56.6941,56.6645,56.6744,156578.0
2025-05-29 14:00:00,57.36,57.4,57.35,57.4,31388.0,56.6744,56.7139,56.6645,56.7139,31388.0
2025-05-29 14:05:00,57.4,57.42,57.39,57.4,17752.0,56.7139,56.7336,56.704,56.7139,17752.0
2025-05-29 14:10:00,57.4,57.42,57.38,57.41,59365.0,56.7139,56.7336,56.6941,56.7238,59365.0
2025-05-29 14:15:00,57.41,57.41,57.36,57.37,54734.0,56.7238,56.7238,56.6744,56.6842,54734.0
2025-05-29 14:20:00,57.37,57.37,57.34,57.35,66286.0,56.6842,56.6842,56.6546,56.6645,66286.0
2025-05-29 14:25:00,57.35,57.37,57.34,57.35,53283.0,56.6645,56.6842,56.6546,56.6645,53283.0
2025-05-29 14:30:00,57.35,57.4,57.34,57.4,26344.0,56.6645,56.7139,56.6546,56.7139,26344.0
2025-05-29 14:35:00,57.4,57.41,57.39,57.4,43131.0,56.7139,56.7238,56.704,56.7139,43131.0
2025-05-29 14:40:00,57.4,57.41,57.38,57.41,35982.0,56.7139,56.7238,56.6941,56.7238,35982.0
2025-05-29 14:45:00,57.41,57.42,57.4,57.4,72463.0,56.7238,56.7336,56.7139,56.7139,72463.0
2025-05-29 14:50:00,57.4,57.42,57.39,57.4,50946.0,56.7139,56.7336,56.704,56.7139,50946.0
2025-05-29 14:55:00,57.4,57.4,57.36,57.38,210843.0,56.7139,56.7139,56.6744,56.6941,210843.0
2025-05-29 15:00:00,57.38,57.4,57.37,57.4,45132.0,56.6941,56.7139,56.6842,56.7139,45132.0
2025-05-29 15:05:00,57.4,57.4,57.35,57.38,134186.0,56.7139,56.7139,56.6645,56.6941,134186.0
2025-05-29 15:10:00,57.38,57.39,57.36,57.37,48651.0,56.6941,56.704,56.6744,56.6842,48651.0
2025-05-29 15:15:00,57.38,57.4,57.36,57.4,308943.0,56.6941,56.7139,56.6744,56.7139,308943.0
2025-05-29 15:20:00,57.4,57.43,57.39,57.42,116388.0,56.7139,56.7435,56.704,56.7336,116388.0
2025-05-29 15:25:00,57.42,57.42,57.39,57.4,54736.0,56.7336,56.7336,56.704,56.7139,54736.0
2025-05-29 15:30:00,57.4,57.42,57.39,57.41,195781.0,56.7139,56.7336,56.704,56.7238,195781.0
2025-05-29 15:35:00,57.41,57.41,57.38,57.39,108782.0,56.7238,56.7238,56.6941,56.704,108782.0
2025-05-29 15:40:00,57.39,57.41,57.38,57.39,112966.0,56.704,56.7238,56.6941,56.704,112966.0
2025-05-29 15:45:00,57.39,57.42,57.38,57.4,204054.0,56.704,56.7336,56.6941,56.7139,204054.0
2025-05-29 15:50:00,57.41,57.43,57.37,57.39,399062.0,56.7238,56.7435,56.6842,56.704,399062.0
2025-05-29 15:55:00,57.39,57.42,57.38,57.41,491080.0,56.704,56.7336,56.6941,56.7238,491080.0
2025-05-30 09:30:00,56.91,56.93,56.78,56.81,209682.0,56.2297,56.2495,56.1013,56.1309,209682.0
2025-05-30 09:35:00,56.81,56.82,56.75,56.76,210963.0,56.1309,56.1408,56.0716,56.0815,210963.0
2025-05-30 09:40:00,56.76,56.76,56.71,56.71,137214.0,56.0815,56.0815,56.0321,56.0321,137214.0
2025-05-30 09:45:00,56.71,56.74,56.67,56.67,328352.0,56.0321,56.0618,55.9926,55.9926,328352.0
2025-05-30 09:50:00,56.67,56.69,56.64,56.69,188429.0,55.9926,56.0124,55.963,56.0124,188429.0
2025-05-30 09:55:00,56.69,56.69,56.63,56.64,200473.0,56.0124,56.0124,55.9531,55.963,200473.0
2025-05-30 10:00:00,56.64,56.71,56.63,56.69,203210.0,55.963,56.0321,55.9531,56.0124,203210.0
2025-05-30 10:05:00,56.7,56.74,56.69,56.73,252378.0,56.0222,56.0618,56.0124,56.0519,252378.0
2025-05-30 10:10:00,56.73,56.77,56.71,56.76,279931.0,56.0519,56.0914,56.0321,56.0815,279931.0
2025-05-30 10:15:00,56.76,56.79,56.74,56.79,154408.0,56.0815,56.1112,56.0618,56.1112,154408.0
2025-05-30 10:20:00,56.79,56.8,56.78,56.79,130382.0,56.1112,56.1211,56.1013,56.1112,130382.0
2025-05-30 10:25:00,56.78,56.8,56.76,56.8,204464.0,56.1013,56.1211,56.0815,56.1211,204464.0
2025-05-30 10:30:00,56.8,56.81,56.78,56.8,143383.0,56.1211,56.1309,56.1013,56.1211,143383.0
2025-05-30 10:35:00,56.8,56.85,56.79,56.83,165842.0,56.1211,56.1705,56.1112,56.1507,165842.0
2025-05-30 10:40:00,56.82,56.82,56.78,56.79,132499.0,56.1408,56.1408,56.1013,56.1112,132499.0
2025-05-30 10:45:00,56.79,56.79,56.75,56.75,283446.0,56.1112,56.1112,56.0716,56.0716,283446.0
2025-05-30 10:50:00,56.75,56.75,56.72,56.74,126991.0,56.0716,56.0716,56.042,56.0618,126991.0
2025-05-30 10:55:00,56.75,56.78,56.72,56.73,138610.0,56.0716,56.1013,56.042,56.0519,138610.0
2025-05-30 11:00:00,56.73,56.77,56.73,56.76,144064.0,56.0519,56.0914,56.0519,56.0815,144064.0
2025-05-30 11:05:00,56.75,56.8,56.75,56.78,127073.0,56.0716,56.1211,56.0716,56.1013,127073.0
2025-05-30 11:10:00,56.78,56.81,56.76,56.78,184357.0,56.1013,56.1309,56.0815,56.1013,184357.0
2025-05-30 11:15:00,56.78,56.79,56.73,56.73,111236.0,56.1013,56.1112,56.0519,56.0519,111236.0
2025-05-30 11:20:00,56.73,56.76,56.73,56.74,142835.0,56.0519,56.0815,56.0519,56.0618,142835.0
2025-05-30 11:25:00,56.74,56.79,56.73,56.75,583282.0,56.0618,56.1112,56.0519,56.0716,583282.0
2025-05-30 11:30:00,56.75,56.78,56.68,56.7,258298.0,56.0716,56.1013,56.0025,56.0222,258298.0
2025-05-30 11:35:00,56.7,56.71,56.68,56.69,212358.0,56.0222,56.0321,56.0025,56.0124,212358.0
2025-05-30 11:40:00,56.7,56.71,56.68,56.68,168578.0,56.0222,56.0321,56.0025,56.0025,168578.0
2025-05-30 11:45:00,56.69,56.73,56.67,56.73,130256.0,56.0124,56.0519,55.9926,56.0519,130256.0
2025-05-30 11:50:00,56.73,56.73,56.7,56.72,230439.0,56.0519,56.0519,56.0222,56.042,230439.0
2025-05-30 11:55:00,56.72,56.74,56.7,56.7,87795.0,56.042,56.0618,56.0222,56.0222,87795.0
2025-05-30 12:00:00,56.7,56.71,56.67,56.7,86711.0,56.0222,56.0321,55.9926,56.0222,86711.0
2025-05-30 12:05:00,56.69,56.73,56.69,56.73,89244.0,56.0124,56.0519,56.0124,56.0519,89244.0
2025-05-30 12:10:00,56.73,56.74,56.71,56.72,274703.0,56.0519,56.0618,56.0321,56.042,274703.0
2025-05-30 12:15:00,56.72,56.72,56.63,56.66,122233.0,56.042,56.042,55.9531,55.9827,122233.0
2025-05-30 12:20:00,56.66,56.66,56.62,56.63,96545.0,55.9827,55.9827,55.9432,55.9531,96545.0
2025-05-30 12:25:00,56.62,56.63,56.48,56.51,708101.0,55.9432,55.9531,55.8049,55.8345,708101.0
2025-05-30 12:30:00,56.52,56.52,56.37,56.42,239673.0,55.8444,55.8444,55.6962,55.7456,239673.0
2025-05-30 12:35:00,56.43,56.51,56.41,56.51,257840.0,55.7555,55.8345,55.7357,55.8345,257840.0
2025-05-30 12:40:00,56.52,56.53,56.46,56.47,73200.0,55.8444,55.8543,55.7851,55.795,73200.0
2025-05-30 12:45:00,56.48,56.49,56.46,56.48,136590.0,55.8049,55.8148,55.7851,55.8049,136590.0
2025-05-30 12:50:00,56.47,56.47,56.4,56.42,71037.0,55.795,55.795,55.7258,55.7456,71037.0
2025-05-30 12:55:00,56.42,56.47,56.41,56.47,30608.0,55.7456,55.795,55.7357,55.795,30608.0
2025-05-30 13:00:00,56.47,56.52,56.46,56.52,48799.0,55.795,55.8444,55.7851,55.8444,48799.0
2025-05-30 13:05:00,56.52,56.57,56.52,56.57,31246.0,55.8444,55.8938,55.8444,55.8938,31246.0
2025-05-30 13:10:00,56.57,56.57,56.54,56.55,30240.0,55.8938,55.8938,55.8642,55.874,30240.0
2025-05-30 13:15:00,56.54,56.56,56.52,56.56,66123.0,55.8642,55.8839,55.8444,55.8839,66123.0
2025-05-30 13:20:00,56.55,56.56,56.52,56.54,79467.0,55.874,55.8839,55.8444,55.8642,79467.0
2025-05-30 13:25:00,56.53,56.55,56.52,56.55,85674.0,55.8543,55.874,55.8444,55.874,85674.0
2025-05-30 13:30:00,56.55,56.58,56.55,56.58,43175.0,55.874,55.9037,55.874,55.9037,43175.0
2025-05-30 13:35:00,56.58,56.61,56.58,56.6,18467.0,55.9037,55.9333,55.9037,55.9234,18467.0
2025-05-30 13:40:00,56.6,56.61,56.57,56.58,26419.0,55.9234,55.9333,55.8938,55.9037,26419.0
2025-05-30 13:45:00,56.58,56.59,56.55,56.58,73352.0,55.9037,55.9136,55.874,55.9037,73352.0
2025-05-30 13:50:00,56.59,56.61,56.58,56.61,96136.0,55.9136,55.9333,55.9037,55.9333,96136.0
2025-05-30 13:55:00,56.61,56.61,56.56,56.57,94544.0,55.9333,55.9333,55.8839,55.8938,94544.0
2025-05-30 14:00:00,56.57,56.61,56.57,56.6,53386.0,55.8938,55.9333,55.8938,55.9234,53386.0
2025-05-30 14:05:00,56.6,56.64,56.58,56.63,37064.0,55.9234,55.963,55.9037,55.9531,37064.0
2025-05-30 14:10:00,56.63,56.66,56.63,56.65,70514.0,55.9531,55.9827,55.9531,55.9728,70514.0
2025-05-30 14:15:00,56.64,56.71,56.63,56.7,407766.0,55.963,56.0321,55.9531,56.0222,407766.0
2025-05-30 14:20:00,56.69,56.71,56.68,56.69,81294.0,56.0124,56.0321,56.0025,56.0124,81294.0
2025-05-30 14:25:00,56.7,56.73,56.69,56.7,128838.0,56.0222,56.0519,56.0124,56.0222,128838.0
2025-05-30 14:30:00,56.7,56.71,56.68,56.68,101939.0,56.0222,56.0321,56.0025,56.0025,101939.0
2025-05-30 14:35:00,56.68,56.72,56.67,56.7,49623.0,56.0025,56.042,55.9926,56.0222,49623.0
2025-05-30 14:40:00,56.7,56.71,56.67,56.68,40663.0,56.0222,56.0321,55.9926,56.0025,40663.0
2025-05-30 14:45:00,56.68,56.7,56.68,56.7,36089.0,56.0025,56.0222,56.0025,56.0222,36089.0
2025-05-30 14:50:00,56.69,56.72,56.69,56.72,53875.0,56.0124,56.042,56.0124,56.042,53875.0
2025-05-30 14:55:00,56.72,56.73,56.7,56.71,73650.0,56.042,56.0519,56.0222,56.0321,73650.0
2025-05-30 15:00:00,56.72,56.78,56.71,56.78,528811.0,56.042,56.1013,56.0321,56.1013,528811.0
2025-05-30 15:05:00,56.78,56.81,56.77,56.78,413421.0,56.1013,56.1309,56.0914,56.1013,413421.0
2025-05-30 15:10:00,56.78,56.78,56.76,56.78,39465.0,56.1013,56.1013,56.0815,56.1013,39465.0
2025-05-30 15:15:00,56.78,56.79,56.76,56.79,80758.0,56.1013,56.1112,56.0815,56.1112,80758.0
2025-05-30 15:20:00,56.79,56.79,56.76,56.79,134568.0,56.1112,56.1112,56.0815,56.1112,134568.0
2025-05-30 15:25:00,56.78,56.82,56.78,56.82,95388.0,56.1013,56.1408,56.1013,56.1408,95388.0
2025-05-30 15:30:00,56.82,56.82,56.77,56.8,103103.0,56.1408,56.1408,56.0914,56.1211,103103.0
2025-05-30 15:35:00,56.8,56.82,56.78,56.8,93133.0,56.1211,56.1408,56.1013,56.1211,93133.0
2025-05-30 15:40:00,56.8,56.81,56.76,56.78,122852.0,56.1211,56.1309,56.0815,56.1013,122852.0
2025-05-30 15:45:00,56.78,56.8,56.76,56.79,66375.0,56.1013,56.1211,56.0815,56.1112,66375.0
2025-05-30 15:50:00,56.8,56.84,56.79,56.8,359908.0,56.1211,56.1606,56.1112,56.1211,359908.0
2025-05-30 15:55:00,56.81,56.85,56.68,56.69,664119.0,56.1309,56.1705,56.0025,56.0124,664119.0
2025-06-02 09:30:00,56.92,56.99,56.89,56.99,559934.0,56.2396,56.3088,56.21,56.3088,559934.0
2025-06-02 09:35:00,56.98,56.99,56.94,56.97,1495177.0,56.2989,56.3088,56.2594,56.289,1495177.0
2025-06-02 09:40:00,56.96,56.97,56.9,56.95,143790.0,56.2791,56.289,56.2199,56.2693,143790.0
2025-06-02 09:45:00,56.96,56.97,56.86,56.87,107554.0,56.2791,56.289,56.1803,56.1902,107554.0
2025-06-02 09:50:00,56.87,56.9,56.82,56.86,127485.0,56.1902,56.2199,56.1408,56.1803,127485.0
2025-06-02 09:55:00,56.86,56.88,56.8,56.81,248958.0,56.1803,56.2001,56.1211,56.1309,248958.0
2025-06-02 10:00:00,56.8,56.81,56.75,56.78,213980.0,56.1211,56.1309,56.0716,56.1013,213980.0
2025-06-02 10:05:00,56.77,56.83,56.76,56.8,494680.0,56.0914,56.1507,56.0815,56.1211,494680.0
2025-06-02 10:10:00,56.81,56.83,56.78,56.83,287286.0,56.1309,56.1507,56.1013,56.1507,287286.0
2025-06-02 10:15:00,56.84,56.84,56.81,56.82,135268.0,56.1606,56.1606,56.1309,56.1408,135268.0
2025-06-02 10:20:00,56.82,56.88,56.8,56.86,271742.0,56.1408,56.2001,56.1211,56.1803,271742.0
2025-06-02 10:25:00,56.87,56.9,56.86,56.89,128297.0,56.1902,56.2199,56.1803,56.21,128297.0
2025-06-02 10:30:00,56.89,56.92,56.87,56.92,303800.0,56.21,56.2396,56.1902,56.2396,303800.0
2025-06-02 10:35:00,56.91,56.99,56.91,56.94,292001.0,56.2297,56.3088,56.2297,56.2594,292001.0
2025-06-02 10:40:00,56.94,56.96,56.91,56.92,56391.0,56.2594,56.2791,56.2297,56.2396,56391.0
2025-06-02 10:45:00,56.92,56.94,56.9,56.92,133542.0,56.2396,56.2594,56.2199,56.2396,133542.0
2025-06-02 10:50:00,56.92,56.94,56.9,56.92,122837.0,56.2396,56.2594,56.2199,56.2396,122837.0
2025-06-02 10:55:00,56.91,56.95,56.9,56.93,51110.0,56.2297,56.2693,56.2199,56.2495,51110.0
2025-06-02 11:00:00,56.94,56.95,56.88,56.89,163527.0,56.2594,56.2693,56.2001,56.21,163527.0
2025-06-02 11:05:00,56.9,56.94,56.89,56.9,319741.0,56.2199,56.2594,56.21,56.2199,319741.0
2025-06-02 11:10:00,56.91,56.94,56.9,56.94,62545.0,56.2297,56.2594,56.2199,56.2594,62545.0
2025-06-02 11:15:00,56.94,56.94,56.92,56.94,251442.0,56.2594,56.2594,56.2396,56.2594,251442.0
2025-06-02 11:20:00,56.94,56.95,56.93,56.95,89230.0,56.2594,56.2693,56.2495,56.2693,89230.0
2025-06-02 11:25:00,56.95,56.95,56.89,56.91,105389.0,56.2693,56.2693,56.21,56.2297,105389.0
2025-06-02 11:30:00,56.91,56.92,56.89,56.9,77319.0,56.2297,56.2396,56.21,56.2199,77319.0
2025-06-02 11:35:00,56.89,56.92,56.87,56.9,149012.0,56.21,56.2396,56.1902,56.2199,149012.0
2025-06-02 11:40:00,56.9,56.95,56.89,56.95,109602.0,56.2199,56.2693,56.21,56.2693,109602.0
2025-06-02 11:45:00,56.95,56.96,56.93,56.95,130578.0,56.2693,56.2791,56.2495,56.2693,130578.0
2025-06-02 11:50:00,56.94,56.98,56.94,56.95,33741.0,56.2594,56.2989,56.2594,56.2693,33741.0
2025-06-02 11:55:00,56.95,56.96,56.92,56.94,29653.0,56.2693,56.2791,56.2396,56.2594,29653.0
2025-06-02 12:00:00,56.95,56.95,56.91,56.93,24343.0,56.2693,56.2693,56.2297,56.2495,24343.0
2025-06-02 12:05:00,56.94,56.95,56.92,56.95,22370.0,56.2594,56.2693,56.2396,56.2693,22370.0
2025-06-02 12:10:00,56.95,56.95,56.93,56.93,31500.0,56.2693,56.2693,56.2495,56.2495,31500.0
2025-06-02 12:15:00,56.94,56.96,56.92,56.96,101042.0,56.2594,56.2791,56.2396,56.2791,101042.0
2025-06-02 12:20:00,56.95,56.96,56.94,56.96,62147.0,56.2693,56.2791,56.2594,56.2791,62147.0
2025-06-02 12:25:00,56.95,56.96,56.91,56.93,29790.0,56.2693,56.2791,56.2297,56.2495,29790.0
2025-06-02 12:30:00,56.93,56.95,56.93,56.95,14590.0,56.2495,56.2693,56.2495,56.2693,14590.0
2025-06-02 12:35:00,56.96,56.96,56.92,56.95,31090.0,56.2791,56.2791,56.2396,56.2693,31090.0
2025-06-02 12:40:00,56.95,56.95,56.9,56.91,99789.0,56.2693,56.2693,56.2199,56.2297,99789.0
2025-06-02 12:45:00,56.92,56.95,56.91,56.93,95139.0,56.2396,56.2693,56.2297,56.2495,95139.0
2025-06-02 12:50:00,56.93,56.96,56.92,56.95,71590.0,56.2495,56.2791,56.2396,56.2693,71590.0
2025-06-02 12:55:00,56.95,56.96,56.95,56.96,193435.0,56.2693,56.2791,56.2693,56.2791,193435.0
2025-06-02 13:00:00,56.96,56.98,56.96,56.97,82715.0,56.2791,56.2989,56.2791,56.289,82715.0
2025-06-02 13:05:00,56.98,57.0,56.97,57.0,15185.0,56.2989,56.3187,56.289,56.3187,15185.0
2025-06-02 13:10:00,57.0,57.0,56.98,56.99,201202.0,56.3187,56.3187,56.2989,56.3088,201202.0
2025-06-02 13:15:00,56.98,57.0,56.97,56.98,29074.0,56.2989,56.3187,56.289,56.2989,29074.0
2025-06-02 13:20:00,56.98,56.99,56.97,56.98,26839.0,56.2989,56.3088,56.289,56.2989,26839.0
2025-06-02 13:25:00,56.98,56.99,56.95,56.96,21635.0,56.2989,56.3088,56.2693,56.2791,21635.0
2025-06-02 13:30:00,56.96,56.99,56.96,56.99,27016.0,56.2791,56.3088,56.2791,56.3088,27016.0
2025-06-02 13:35:00,56.98,56.99,56.97,56.99,56661.0,56.2989,56.3088,56.289,56.3088,56661.0
2025-06-02 13:40:00,56.98,57.0,56.97,56.98,25003.0,56.2989,56.3187,56.289,56.2989,25003.0
2025-06-02 13:45:00,56.98,56.99,56.97,56.98,41520.0,56.2989,56.3088,56.289,56.2989,41520.0
2025-06-02 13:50:00,56.98,56.98,56.96,56.97,24809.0,56.2989,56.2989,56.2791,56.289,24809.0
2025-06-02 13:55:00,56.97,56.99,56.96,56.98,15792.0,56.289,56.3088,56.2791,56.2989,15792.0
2025-06-02 14:00:00,56.97,56.98,56.96,56.96,42045.0,56.289,56.2989,56.2791,56.2791,42045.0
2025-06-02 14:05:00,56.97,56.98,56.96,56.97,1986191.0,56.289,56.2989,56.2791,56.289,1986191.0
2025-06-02 14:10:00,56.97,57.0,56.97,57.0,135387.0,56.289,56.3187,56.289,56.3187,135387.0
2025-06-02 14:15:00,57.0,57.06,56.99,57.05,62035.0,56.3187,56.3779,56.3088,56.3681,62035.0
2025-06-02 14:20:00,57.05,57.09,57.05,57.06,179007.0,56.3681,56.4076,56.3681,56.3779,179007.0
2025-06-02 14:25:00,57.06,57.09,57.06,57.08,49345.0,56.3779,56.4076,56.3779,56.3977,49345.0
2025-06-02 14:30:00,57.09,57.09,57.07,57.08,329232.0,56.4076,56.4076,56.3878,56.3977,329232.0
2025-06-02 14:35:00,57.07,57.07,57.06,57.07,25758.0,56.3878,56.3878,56.3779,56.3878,25758.0
2025-06-02 14:40:00,57.07,57.07,57.06,57.07,199526.0,56.3878,56.3878,56.3779,56.3878,199526.0
2025-06-02 14:45:00,57.07,57.07,57.06,57.07,67237.0,56.3878,56.3878,56.3779,56.3878,67237.0
2025-06-02 14:50:00,57.07,57.07,57.05,57.07,119694.0,56.3878,56.3878,56.3681,56.3878,119694.0
2025-06-02 14:55:00,57.07,57.09,57.06,57.09,22717.0,56.3878,56.4076,56.3779,56.4076,22717.0
2025-06-02 15:00:00,57.09,57.1,57.08,57.08,170207.0,56.4076,56.4175,56.3977,56.3977,170207.0
2025-06-02 15:05:00,57.09,57.1,57.08,57.09,43750.0,56.4076,56.4175,56.3977,56.4076,43750.0
2025-06-02 15:10:00,57.1,57.11,57.09,57.1,60573.0,56.4175,56.4273,56.4076,56.4175,60573.0
2025-06-02 15:15:00,57.11,57.11,57.09,57.09,146391.0,56.4273,56.4273,56.4076,56.4076,146391.0
2025-06-02 15:20:00,57.09,57.13,57.09,57.13,53625.0,56.4076,56.4471,56.4076,56.4471,53625.0
2025-06-02 15:25:00,57.12,57.13,57.11,57.12,50930.0,56.4372,56.4471,56.4273,56.4372,50930.0
2025-06-02 15:30:00,57.12,57.12,57.1,57.1,58018.0,56.4372,56.4372,56.4175,56.4175,58018.0
2025-06-02 15:35:00,57.11,57.12,57.09,57.11,84714.0,56.4273,56.4372,56.4076,56.4273,84714.0
2025-06-02 15:40:00,57.12,57.12,57.09,57.12,125245.0,56.4372,56.4372,56.4076,56.4372,125245.0
2025-06-02 15:45:00,57.12,57.13,57.1,57.11,51788.0,56.4372,56.4471,56.4175,56.4273,51788.0
2025-06-02 15:50:00,57.11,57.13,57.09,57.11,108910.0,56.4273,56.4471,56.4076,56.4273,108910.0
2025-06-02 15:55:00,57.12,57.16,57.11,57.16,212096.0,56.4372,56.4767,56.4273,56.4767,212096.0
2025-06-03 09:30:00,57.14,57.15,57.07,57.11,69226.0,56.457,56.4669,56.3878,56.4273,69226.0
2025-06-03 09:35:00,57.11,57.15,57.05,57.14,76016.0,56.4273,56.4669,56.3681,56.457,76016.0
2025-06-03 09:40:00,57.14,57.18,57.13,57.17,123840.0,56.457,56.4965,56.4471,56.4866,123840.0
2025-06-03 09:45:00,57.17,57.18,57.1,57.1,47386.0,56.4866,56.4965,56.4175,56.4175,47386.0
2025-06-03 09:50:00,57.1,57.11,57.07,57.11,25506.0,56.4175,56.4273,56.3878,56.4273,25506.0
2025-06-03 09:55:00,57.1,57.11,57.07,57.07,52581.0,56.4175,56.4273,56.3878,56.3878,52581.0
2025-06-03 10:00:00,57.08,57.14,57.07,57.12,117112.0,56.3977,56.457,56.3878,56.4372,117112.0
2025-06-03 10:05:00,57.12,57.12,57.02,57.07,56287.0,56.4372,56.4372,56.3384,56.3878,56287.0
2025-06-03 10:10:00,57.07,57.11,57.05,57.09,50308.0,56.3878,56.4273,56.3681,56.4076,50308.0
2025-06-03 10:15:00,57.1,57.16,57.08,57.16,103016.0,56.4175,56.4767,56.3977,56.4767,103016.0
2025-06-03 10:20:00,57.16,57.18,57.15,57.17,33438.0,56.4767,56.4965,56.4669,56.4866,33438.0
2025-06-03 10:25:00,57.17,57.19,57.15,57.19,56302.0,56.4866,56.5064,56.4669,56.5064,56302.0
2025-06-03 10:30:00,57.19,57.19,57.13,57.15,96703.0,56.5064,56.5064,56.4471,56.4669,96703.0
2025-06-03 10:35:00,57.14,57.17,57.13,57.16,20116.0,56.457,56.4866,56.4471,56.4767,20116.0
2025-06-03 10:40:00,57.17,57.19,57.16,57.19,43257.0,56.4866,56.5064,56.4767,56.5064,43257.0
2025-06-03 10:45:00,57.19,57.2,57.17,57.19,30084.0,56.5064,56.5163,56.4866,56.5064,30084.0
2025-06-03 10:50:00,57.19,57.23,57.17,57.22,150687.0,56.5064,56.5459,56.4866,56.536,150687.0
2025-06-03 10:55:00,57.22,57.24,57.2,57.23,27598.0,56.536,56.5558,56.5163,56.5459,27598.0
2025-06-03 11:00:00,57.23,57.27,57.23,57.25,56156.0,56.5459,56.5854,56.5459,56.5657,56156.0
2025-06-03 11:05:00,57.25,57.25,57.22,57.24,21981.0,56.5657,56.5657,56.536,56.5558,21981.0
2025-06-03 11:10:00,57.24,57.25,57.22,57.23,25340.0,56.5558,56.5657,56.536,56.5459,25340.0
2025-06-03 11:15:00,57.23,57.23,57.2,57.21,63585.0,56.5459,56.5459,56.5163,56.5261,63585.0
2025-06-03 11:20:00,57.21,57.22,57.2,57.22,49232.0,56.5261,56.536,56.5163,56.536,49232.0
2025-06-03 11:25:00,57.22,57.23,57.2,57.22,35989.0,56.536,56.5459,56.5163,56.536,35989.0
2025-06-03 11:30:00,57.22,57.25,57.21,57.25,29105.0,56.536,56.5657,56.5261,56.5657,29105.0
2025-06-03 11:35:00,57.23,57.26,57.22,57.24,40875.0,56.5459,56.5756,56.536,56.5558,40875.0
2025-06-03 11:40:00,57.24,57.25,57.23,57.25,29135.0,56.5558,56.5657,56.5459,56.5657,29135.0
2025-06-03 11:45:00,57.24,57.27,57.23,57.26,73367.0,56.5558,56.5854,56.5459,56.5756,73367.0
2025-06-03 11:50:00,57.25,57.27,57.24,57.27,55356.0,56.5657,56.5854,56.5558,56.5854,55356.0
2025-06-03 11:55:00,57.26,57.28,57.24,57.28,23696.0,56.5756,56.5953,56.5558,56.5953,23696.0
2025-06-03 12:00:00,57.28,57.28,57.26,57.27,109979.0,56.5953,56.5953,56.5756,56.5854,109979.0
2025-06-03 12:05:00,57.27,57.29,57.27,57.28,33416.0,56.5854,56.6052,56.5854,56.5953,33416.0
2025-06-03 12:10:00,57.29,57.3,57.28,57.28,25916.0,56.6052,56.6151,56.5953,56.5953,25916.0
2025-06-03 12:15:00,57.29,57.31,57.28,57.3,81235.0,56.6052,56.625,56.5953,56.6151,81235.0
2025-06-03 12:20:00,57.29,57.29,57.27,57.28,49031.0,56.6052,56.6052,56.5854,56.5953,49031.0
2025-06-03 12:25:00,57.28,57.28,57.26,57.26,31743.0,56.5953,56.5953,56.5756,56.5756,31743.0
2025-06-03 12:30:00,57.26,57.29,57.26,57.28,40627.0,56.5756,56.6052,56.5756,56.5953,40627.0
2025-06-03 12:35:00,57.28,57.29,57.27,57.27,21082.0,56.5953,56.6052,56.5854,56.5854,21082.0
2025-06-03 12:40:00,57.27,57.28,57.25,57.27,49986.0,56.5854,56.5953,56.5657,56.5854,49986.0
2025-06-03 12:45:00,57.28,57.28,57.27,57.28,14293.0,56.5953,56.5953,56.5854,56.5953,14293.0
2025-06-03 12:50:00,57.28,57.3,57.27,57.29,17100.0,56.5953,56.6151,56.5854,56.6052,17100.0
2025-06-03 12:55:00,57.29,57.29,57.27,57.28,36563.0,56.6052,56.6052,56.5854,56.5953,36563.0
2025-06-03 13:00:00,57.27,57.29,57.26,57.28,25235.0,56.5854,56.6052,56.5756,56.5953,25235.0
2025-06-03 13:05:00,57.29,57.31,57.27,57.27,40435.0,56.6052,56.625,56.5854,56.5854,40435.0
2025-06-03 13:10:00,57.28,57.3,57.28,57.3,36029.0,56.5953,56.6151,56.5953,56.6151,36029.0
2025-06-03 13:15:00,57.3,57.31,57.29,57.31,39040.0,56.6151,56.625,56.6052,56.625,39040.0
2025-06-03 13:20:00,57.3,57.32,57.3,57.31,33659.0,56.6151,56.6348,56.6151,56.625,33659.0
2025-06-03 13:25:00,57.31,57.32,57.29,57.3,36261.0,56.625,56.6348,56.6052,56.6151,36261.0
2025-06-03 13:30:00,57.3,57.31,57.29,57.3,15023.0,56.6151,56.625,56.6052,56.6151,15023.0
2025-06-03 13:35:00,57.31,57.32,57.3,57.31,11205.0,56.625,56.6348,56.6151,56.625,11205.0
2025-06-03 13:40:00,57.32,57.33,57.31,57.32,618457.0,56.6348,56.6447,56.625,56.6348,618457.0
2025-06-03 13:45:00,57.32,57.32,57.31,57.32,29124.0,56.6348,56.6348,56.625,56.6348,29124.0
2025-06-03 13:50:00,57.32,57.34,57.3,57.33,113773.0,56.6348,56.6546,56.6151,56.6447,113773.0
2025-06-03 13:55:00,57.34,57.34,57.31,57.33,25751.0,56.6546,56.6546,56.625,56.6447,25751.0
2025-06-03 14:00:00,57.33,57.33,57.28,57.32,60021.0,56.6447,56.6447,56.5953,56.6348,60021.0
2025-06-03 14:05:00,57.32,57.32,57.29,57.3,30998.0,56.6348,56.6348,56.6052,56.6151,30998.0
2025-06-03 14:10:00,57.31,57.31,57.27,57.28,133187.0,56.625,56.625,56.5854,56.5953,133187.0
2025-06-03 14:15:00,57.28,57.31,57.27,57.31,88119.0,56.5953,56.625,56.5854,56.625,88119.0
2025-06-03 14:20:00,57.31,57.32,57.3,57.32,64839.0,56.625,56.6348,56.6151,56.6348,64839.0
2025-06-03 14:25:00,57.32,57.33,57.31,57.32,74872.0,56.6348,56.6447,56.625,56.6348,74872.0
2025-06-03 14:30:00,57.32,57.32,57.31,57.32,29973.0,56.6348,56.6348,56.625,56.6348,29973.0
2025-06-03 14:35:00,57.32,57.32,57.3,57.31,53727.0,56.6348,56.6348,56.6151,56.625,53727.0
2025-06-03 14:40:00,57.31,57.33,57.3,57.32,125041.0,56.625,56.6447,56.6151,56.6348,125041.0
2025-06-03 14:45:00,57.32,57.33,57.31,57.33,55868.0,56.6348,56.6447,56.625,56.6447,55868.0
2025-06-03 14:50:00,57.33,57.33,57.31,57.32,37719.0,56.6447,56.6447,56.625,56.6348,37719.0
2025-06-03 14:55:00,57.32,57.33,57.32,57.33,14419.0,56.6348,56.6447,56.6348,56.6447,14419.0
2025-06-03 15:00:00,57.33,57.33,57.32,57.33,66789.0,56.6447,56.6447,56.6348,56.6447,66789.0
2025-06-03 15:05:00,57.32,57.33,57.3,57.31,175753.0,56.6348,56.6447,56.6151,56.625,175753.0
2025-06-03 15:10:00,57.31,57.32,57.29,57.32,109335.0,56.625,56.6348,56.6052,56.6348,109335.0
2025-06-03 15:15:00,57.32,57.32,57.31,57.32,148643.0,56.6348,56.6348,56.625,56.6348,148643.0
2025-06-03 15:20:00,57.31,57.32,57.3,57.31,73532.0,56.625,56.6348,56.6151,56.625,73532.0
2025-06-03 15:25:00,57.32,57.32,57.3,57.32,72292.0,56.6348,56.6348,56.6151,56.6348,72292.0
2025-06-03 15:30:00,57.32,57.32,57.3,57.32,35265.0,56.6348,56.6348,56.6151,56.6348,35265.0
2025-06-03 15:35:00,57.32,57.32,57.3,57.3,155968.0,56.6348,56.6348,56.6151,56.6151,155968.0
2025-06-03 15:40:00,57.3,57.31,57.28,57.29,166626.0,56.6151,56.625,56.5953,56.6052,166626.0
2025-06-03 15:45:00,57.29,57.29,57.26,57.27,102142.0,56.6052,56.6052,56.5756,56.5854,102142.0
2025-06-03 15:50:00,57.26,57.27,57.25,57.26,303413.0,56.5756,56.5854,56.5657,56.5756,303413.0
2025-06-03 15:55:00,57.26,57.28,57.25,57.28,957217.0,56.5756,56.5953,56.5657,56.5953,957217.0
2025-06-04 09:30:00,57.83,57.84,57.76,57.82,172702.0,57.1387,57.1486,57.0696,57.1289,172702.0
2025-06-04 09:35:00,57.82,57.91,57.81,57.9,66963.0,57.1289,57.2178,57.119,57.2079,66963.0
2025-06-04 09:40:00,57.9,57.9,57.84,57.85,36947.0,57.2079,57.2079,57.1486,57.1585,36947.0
2025-06-04 09:45:00,57.85,57.88,57.83,57.87,50402.0,57.1585,57.1881,57.1387,57.1783,50402.0
2025-06-04 09:50:00,57.87,57.88,57.83,57.85,60079.0,57.1783,57.1881,57.1387,57.1585,60079.0
2025-06-04 09:55:00,57.86,57.86,57.82,57.83,50620.0,57.1684,57.1684,57.1289,57.1387,50620.0
2025-06-04 10:00:00,57.83,57.88,57.75,57.85,213050.0,57.1387,57.1881,57.0597,57.1585,213050.0
2025-06-04 10:05:00,57.85,57.88,57.81,57.87,165780.0,57.1585,57.1881,57.119,57.1783,165780.0
2025-06-04 10:10:00,57.88,57.92,57.88,57.91,62622.0,57.1881,57.2277,57.1881,57.2178,62622.0
2025-06-04 10:15:00,57.91,57.96,57.91,57.93,57199.0,57.2178,57.2672,57.2178,57.2375,57199.0
2025-06-04 10:20:00,57.94,57.95,57.92,57.93,46052.0,57.2474,57.2573,57.2277,57.2375,46052.0
2025-06-04 10:25:00,57.94,57.95,57.93,57.95,34028.0,57.2474,57.2573,57.2375,57.2573,34028.0
2025-06-04 10:30:00,57.94,57.97,57.93,57.95,114197.0,57.2474,57.2771,57.2375,57.2573,114197.0
2025-06-04 10:35:00,57.95,57.98,57.94,57.96,43252.0,57.2573,57.2869,57.2474,57.2672,43252.0
2025-06-04 10:40:00,57.96,57.98,57.94,57.96,50062.0,57.2672,57.2869,57.2474,57.2672,50062.0
2025-06-04 10:45:00,57.97,57.97,57.94,57.95,51599.0,57.2771,57.2771,57.2474,57.2573,51599.0
2025-06-04 10:50:00,57.94,57.95,57.92,57.95,33875.0,57.2474,57.2573,57.2277,57.2573,33875.0
2025-06-04 10:55:00,57.95,57.95,57.93,57.93,1062276.0,57.2573,57.2573,57.2375,57.2375,1062276.0
2025-06-04 11:00:00,57.93,57.95,57.92,57.94,77101.0,57.2375,57.2573,57.2277,57.2474,77101.0
2025-06-04 11:05:00,57.95,57.96,57.94,57.95,42406.0,57.2573,57.2672,57.2474,57.2573,42406.0
2025-06-04 11:10:00,57.96,57.99,57.95,57.97,46581.0,57.2672,57.2968,57.2573,57.2771,46581.0
2025-06-04 11:15:00,57.96,57.98,57.92,57.94,47714.0,57.2672,57.2869,57.2277,57.2474,47714.0
2025-06-04 11:20:00,57.94,57.95,57.93,57.94,32105.0,57.2474,57.2573,57.2375,57.2474,32105.0
2025-06-04 11:25:00,57.93,57.95,57.91,57.94,2640990.0,57.2375,57.2573,57.2178,57.2474,2640990.0
2025-06-04 11:30:00,57.94,57.96,57.93,57.96,48338.0,57.2474,57.2672,57.2375,57.2672,48338.0
2025-06-04 11:35:00,57.96,57.99,57.94,57.98,71615.0,57.2672,57.2968,57.2474,57.2869,71615.0
2025-06-04 11:40:00,57.98,57.99,57.89,57.93,306684.0,57.2869,57.2968,57.198,57.2375,306684.0
2025-06-04 11:45:00,57.93,57.98,57.92,57.97,90328.0,57.2375,57.2869,57.2277,57.2771,90328.0
2025-06-04 11:50:00,57.98,58.0,57.97,57.99,120830.0,57.2869,57.3067,57.2771,57.2968,120830.0
2025-06-04 11:55:00,57.99,57.99,57.96,57.98,55425.0,57.2968,57.2968,57.2672,57.2869,55425.0
2025-06-04 12:00:00,57.98,57.98,57.95,57.97,49906.0,57.2869,57.2869,57.2573,57.2771,49906.0
2025-06-04 12:05:00,57.97,57.98,57.95,57.97,35535.0,57.2771,57.2869,57.2573,57.2771,35535.0
2025-06-04 12:10:00,57.97,57.97,57.91,57.92,72010.0,57.2771,57.2771,57.2178,57.2277,72010.0
2025-06-04 12:15:00,57.92,57.95,57.92,57.95,83257.0,57.2277,57.2573,57.2277,57.2573,83257.0
2025-06-04 12:20:00,57.95,57.96,57.92,57.93,80838.0,57.2573,57.2672,57.2277,57.2375,80838.0
2025-06-04 12:25:00,57.94,57.95,57.92,57.93,34336.0,57.2474,57.2573,57.2277,57.2375,34336.0
2025-06-04 12:30:00,57.93,57.96,57.93,57.94,65796.0,57.2375,57.2672,57.2375,57.2474,65796.0
2025-06-04 12:35:00,57.93,57.95,57.92,57.95,56397.0,57.2375,57.2573,57.2277,57.2573,56397.0
2025-06-04 12:40:00,57.94,57.94,57.92,57.94,30423.0,57.2474,57.2474,57.2277,57.2474,30423.0
2025-06-04 12:45:00,57.94,57.97,57.94,57.97,580472.0,57.2474,57.2771,57.2474,57.2771,580472.0
2025-06-04 12:50:00,57.96,57.98,57.96,57.97,77453.0,57.2672,57.2869,57.2672,57.2771,77453.0
2025-06-04 12:55:00,57.98,57.98,57.96,57.98,76472.0,57.2869,57.2869,57.2672,57.2869,76472.0
2025-06-04 13:00:00,57.98,57.99,57.96,57.97,35555.0,57.2869,57.2968,57.2672,57.2771,35555.0
2025-06-04 13:05:00,57.98,58.0,57.97,58.0,47809.0,57.2869,57.3067,57.2771,57.3067,47809.0
2025-06-04 13:10:00,57.99,58.0,57.99,58.0,28046.0,57.2968,57.3067,57.2968,57.3067,28046.0
2025-06-04 13:15:00,58.0,58.0,57.98,57.99,53322.0,57.3067,57.3067,57.2869,57.2968,53322.0
2025-06-04 13:20:00,58.0,58.0,57.98,57.99,59756.0,57.3067,57.3067,57.2869,57.2968,59756.0
2025-06-04 13:25:00,58.0,58.0,57.99,58.0,37671.0,57.3067,57.3067,57.2968,57.3067,37671.0
2025-06-04 13:30:00,58.0,58.03,57.99,58.03,76175.0,57.3067,57.3363,57.2968,57.3363,76175.0
2025-06-04 13:35:00,58.03,58.05,58.03,58.03,66756.0,57.3363,57.3561,57.3363,57.3363,66756.0
2025-06-04 13:40:00,58.03,58.03,58.0,58.02,47521.0,57.3363,57.3363,57.3067,57.3265,47521.0
2025-06-04 13:45:00,58.03,58.04,58.02,58.03,38093.0,57.3363,57.3462,57.3265,57.3363,38093.0
2025-06-04 13:50:00,58.03,58.03,58.0,58.02,33059.0,57.3363,57.3363,57.3067,57.3265,33059.0
2025-06-04 13:55:00,58.01,58.03,58.01,58.01,23622.0,57.3166,57.3363,57.3166,57.3166,23622.0
2025-06-04 14:00:00,58.02,58.04,58.01,58.03,40532.0,57.3265,57.3462,57.3166,57.3363,40532.0
2025-06-04 14:05:00,58.02,58.04,58.0,58.01,107918.0,57.3265,57.3462,57.3067,57.3166,107918.0
2025-06-04 14:10:00,58.01,58.03,58.0,58.03,70432.0,57.3166,57.3363,57.3067,57.3363,70432.0
2025-06-04 14:15:00,58.02,58.03,58.01,58.02,39621.0,57.3265,57.3363,57.3166,57.3265,39621.0
2025-06-04 14:20:00,58.02,58.02,58.01,58.02,42075.0,57.3265,57.3265,57.3166,57.3265,42075.0
2025-06-04 14:25:00,58.01,58.03,58.01,58.03,36669.0,57.3166,57.3363,57.3166,57.3363,36669.0
2025-06-04 14:30:00,58.02,58.03,58.0,58.01,76757.0,57.3265,57.3363,57.3067,57.3166,76757.0
2025-06-04 14:35:00,58.01,58.02,58.0,58.01,91818.0,57.3166,57.3265,57.3067,57.3166,91818.0
2025-06-04 14:40:00,58.0,58.02,58.0,58.02,22059.0,57.3067,57.3265,57.3067,57.3265,22059.0
2025-06-04 14:45:00,58.02,58.02,58.0,58.01,95884.0,57.3265,57.3265,57.3067,57.3166,95884.0
2025-06-04 14:50:00,58.0,58.01,57.98,58.01,208584.0,57.3067,57.3166,57.2869,57.3166,208584.0
2025-06-04 14:55:00,58.01,58.01,58.0,58.0,75707.0,57.3166,57.3166,57.3067,57.3067,75707.0
2025-06-04 15:00:00,58.01,58.02,58.0,58.01,73238.0,57.3166,57.3265,57.3067,57.3166,73238.0
2025-06-04 15:05:00,58.02,58.02,57.99,57.99,88031.0,57.3265,57.3265,57.2968,57.2968,88031.0
2025-06-04 15:10:00,58.0,58.01,57.99,58.01,277422.0,57.3067,57.3166,57.2968,57.3166,277422.0
2025-06-04 15:15:00,58.01,58.01,57.99,58.01,76490.0,57.3166,57.3166,57.2968,57.3166,76490.0
2025-06-04 15:20:00,58.01,58.03,58.0,58.02,104020.0,57.3166,57.3363,57.3067,57.3265,104020.0
2025-06-04 15:25:00,58.03,58.03,58.02,58.03,30797.0,57.3363,57.3363,57.3265,57.3363,30797.0
2025-06-04 15:30:00,58.03,58.04,58.02,58.02,118259.0,57.3363,57.3462,57.3265,57.3265,118259.0
2025-06-04 15:35:00,58.03,58.03,58.02,58.03,21077.0,57.3363,57.3363,57.3265,57.3363,21077.0
2025-06-04 15:40:00,58.03,58.03,58.0,58.01,236589.0,57.3363,57.3363,57.3067,57.3166,236589.0
2025-06-04 15:45:00,58.02,58.03,58.0,58.01,124341.0,57.3265,57.3363,57.3067,57.3166,124341.0
2025-06-04 15:50:00,58.01,58.01,57.98,58.0,207182.0,57.3166,57.3166,57.2869,57.3067,207182.0
2025-06-04 15:55:00,58.0,58.0,57.96,57.97,436004.0,57.3067,57.3067,57.2672,57.2771,436004.0
2025-06-05 09:30:00,58.47,58.47,58.35,58.42,98980.0,57.7711,57.7711,57.6525,57.7217,98980.0
2025-06-05 09:35:00,58.41,58.41,58.35,58.36,28744.0,57.7118,57.7118,57.6525,57.6624,28744.0
2025-06-05 09:40:00,58.37,58.42,58.36,58.41,171903.0,57.6723,57.7217,57.6624,57.7118,171903.0
2025-06-05 09:45:00,58.4,58.4,58.27,58.31,56485.0,57.7019,57.7019,57.5735,57.613,56485.0
2025-06-05 09:50:00,58.32,58.34,58.3,58.33,53667.0,57.6229,57.6426,57.6031,57.6328,53667.0
2025-06-05 09:55:00,58.33,58.34,58.27,58.29,39948.0,57.6328,57.6426,57.5735,57.5932,39948.0
2025-06-05 10:00:00,58.31,58.33,58.24,58.27,40216.0,57.613,57.6328,57.5438,57.5735,40216.0
2025-06-05 10:05:00,58.28,58.28,58.22,58.23,24528.0,57.5834,57.5834,57.5241,57.534,24528.0
2025-06-05 10:10:00,58.23,58.27,58.22,58.23,39819.0,57.534,57.5735,57.5241,57.534,39819.0
2025-06-05 10:15:00,58.23,58.28,58.23,58.26,27350.0,57.534,57.5834,57.534,57.5636,27350.0
2025-06-05 10:20:00,58.25,58.31,58.24,58.31,31433.0,57.5537,57.613,57.5438,57.613,31433.0
2025-06-05 10:25:00,58.32,58.34,58.31,58.34,44872.0,57.6229,57.6426,57.613,57.6426,44872.0
2025-06-05 10:30:00,58.34,58.34,58.29,58.3,40173.0,57.6426,57.6426,57.5932,57.6031,40173.0
2025-06-05 10:35:00,58.29,58.37,58.23,58.35,575469.0,57.5932,57.6723,57.534,57.6525,575469.0
2025-06-05 10:40:00,58.35,58.46,58.32,58.4,294363.0,57.6525,57.7612,57.6229,57.7019,294363.0
2025-06-05 10:45:00,58.39,58.46,58.37,58.38,148223.0,57.692,57.7612,57.6723,57.6822,148223.0
2025-06-05 10:50:00,58.39,58.45,58.38,58.45,60565.0,57.692,57.7513,57.6822,57.7513,60565.0
2025-06-05 10:55:00,58.45,58.49,58.43,58.48,22906.0,57.7513,57.7908,57.7316,57.781,22906.0
2025-06-05 11:00:00,58.47,58.51,58.47,58.51,27267.0,57.7711,57.8106,57.7711,57.8106,27267.0
2025-06-05 11:05:00,58.51,58.51,58.43,58.47,52986.0,57.8106,57.8106,57.7316,57.7711,52986.0
2025-06-05 11:10:00,58.47,58.51,58.46,58.48,20896.0,57.7711,57.8106,57.7612,57.781,20896.0
2025-06-05 11:15:00,58.48,58.51,58.46,58.51,59525.0,57.781,57.8106,57.7612,57.8106,59525.0
2025-06-05 11:20:00,58.5,58.5,58.47,58.49,119350.0,57.8007,57.8007,57.7711,57.7908,119350.0
2025-06-05 11:25:00,58.5,58.5,58.45,58.47,41085.0,57.8007,57.8007,57.7513,57.7711,41085.0
2025-06-05 11:30:00,58.47,58.49,58.43,58.45,79938.0,57.7711,57.7908,57.7316,57.7513,79938.0
2025-06-05 11:35:00,58.44,58.46,58.43,58.44,22277.0,57.7414,57.7612,57.7316,57.7414,22277.0
2025-06-05 11:40:00,58.43,58.44,58.41,58.43,17587.0,57.7316,57.7414,57.7118,57.7316,17587.0
2025-06-05 11:45:00,58.42,58.43,58.38,58.4,23779.0,57.7217,57.7316,57.6822,57.7019,23779.0
2025-06-05 11:50:00,58.4,58.43,58.4,58.41,40007.0,57.7019,57.7316,57.7019,57.7118,40007.0
2025-06-05 11:55:00,58.41,58.45,58.4,58.43,170015.0,57.7118,57.7513,57.7019,57.7316,170015.0
2025-06-05 12:00:00,58.44,58.44,58.41,58.43,38035.0,57.7414,57.7414,57.7118,57.7316,38035.0
2025-06-05 12:05:00,58.43,58.44,58.42,58.43,25198.0,57.7316,57.7414,57.7217,57.7316,25198.0
2025-06-05 12:10:00,58.43,58.44,58.42,58.43,43401.0,57.7316,57.7414,57.7217,57.7316,43401.0
2025-06-05 12:15:00,58.42,58.43,58.38,58.41,34696.0,57.7217,57.7316,57.6822,57.7118,34696.0
2025-06-05 12:20:00,58.4,58.43,58.39,58.42,75879.0,57.7019,57.7316,57.692,57.7217,75879.0
2025-06-05 12:25:00,58.42,58.45,58.41,58.45,61321.0,57.7217,57.7513,57.7118,57.7513,61321.0
2025-06-05 12:30:00,58.44,58.46,58.44,58.45,52565.0,57.7414,57.7612,57.7414,57.7513,52565.0
2025-06-05 12:35:00,58.44,58.45,58.39,58.4,18090.0,57.7414,57.7513,57.692,57.7019,18090.0
2025-06-05 12:40:00,58.4,58.42,58.38,58.38,19133.0,57.7019,57.7217,57.6822,57.6822,19133.0
2025-06-05 12:45:00,58.38,58.38,58.29,58.3,61946.0,57.6822,57.6822,57.5932,57.6031,61946.0
2025-06-05 12:50:00,58.3,58.33,58.27,58.32,66265.0,57.6031,57.6328,57.5735,57.6229,66265.0
2025-06-05 12:55:00,58.33,58.33,58.3,58.3,26116.0,57.6328,57.6328,57.6031,57.6031,26116.0
2025-06-05 13:00:00,58.3,58.31,58.27,58.3,34600.0,57.6031,57.613,57.5735,57.6031,34600.0
2025-06-05 13:05:00,58.3,58.36,58.28,58.34,33598.0,57.6031,57.6624,57.5834,57.6426,33598.0
2025-06-05 13:10:00,58.34,58.37,58.34,58.36,11335.0,57.6426,57.6723,57.6426,57.6624,11335.0
2025-06-05 13:15:00,58.36,58.38,58.36,58.38,12237.0,57.6624,57.6822,57.6624,57.6822,12237.0
2025-06-05 13:20:00,58.38,58.4,58.37,58.39,22071.0,57.6822,57.7019,57.6723,57.692,22071.0
2025-06-05 13:25:00,58.39,58.4,58.37,58.37,18736.0,57.692,57.7019,57.6723,57.6723,18736.0
2025-06-05 13:30:00,58.37,58.4,58.37,58.39,27899.0,57.6723,57.7019,57.6723,57.692,27899.0
2025-06-05 13:35:00,58.38,58.39,58.38,58.38,9734.0,57.6822,57.692,57.6822,57.6822,9734.0
2025-06-05 13:40:00,58.38,58.39,58.37,58.39,27920.0,57.6822,57.692,57.6723,57.692,27920.0
2025-06-05 13:45:00,58.39,58.39,58.36,58.38,30683.0,57.692,57.692,57.6624,57.6822,30683.0
2025-06-05 13:50:00,58.37,58.37,58.35,58.36,32659.0,57.6723,57.6723,57.6525,57.6624,32659.0
2025-06-05 13:55:00,58.37,58.37,58.33,58.35,22155.0,57.6723,57.6723,57.6328,57.6525,22155.0
2025-06-05 14:00:00,58.35,58.36,58.31,58.33,31549.0,57.6525,57.6624,57.613,57.6328,31549.0
2025-06-05 14:05:00,58.32,58.33,58.29,58.31,77428.0,57.6229,57.6328,57.5932,57.613,77428.0
2025-06-05 14:10:00,58.32,58.32,58.28,58.3,58488.0,57.6229,57.6229,57.5834,57.6031,58488.0
2025-06-05 14:15:00,58.3,58.3,58.21,58.27,289491.0,57.6031,57.6031,57.5142,57.5735,289491.0
2025-06-05 14:20:00,58.28,58.32,58.28,58.31,46111.0,57.5834,57.6229,57.5834,57.613,46111.0
2025-06-05 14:25:00,58.32,58.32,58.29,58.3,39250.0,57.6229,57.6229,57.5932,57.6031,39250.0
2025-06-05 14:30:00,58.3,58.33,58.29,58.33,56617.0,57.6031,57.6328,57.5932,57.6328,56617.0
2025-06-05 14:35:00,58.32,58.34,58.28,58.32,331403.0,57.6229,57.6426,57.5834,57.6229,331403.0
2025-06-05 14:40:00,58.32,58.32,58.28,58.3,185924.0,57.6229,57.6229,57.5834,57.6031,185924.0
2025-06-05 14:45:00,58.31,58.32,58.29,58.29,41281.0,57.613,57.6229,57.5932,57.5932,41281.0
2025-06-05 14:50:00,58.3,58.32,58.29,58.3,60367.0,57.6031,57.6229,57.5932,57.6031,60367.0
2025-06-05 14:55:00,58.3,58.33,58.29,58.29,91397.0,57.6031,57.6328,57.5932,57.5932,91397.0
2025-06-05 15:00:00,58.29,58.31,58.28,58.3,38840.0,57.5932,57.613,57.5834,57.6031,38840.0
2025-06-05 15:05:00,58.3,58.31,58.28,58.3,53916.0,57.6031,57.613,57.5834,57.6031,53916.0
2025-06-05 15:10:00,58.29,58.31,58.23,58.24,46983.0,57.5932,57.613,57.534,57.5438,46983.0
2025-06-05 15:15:00,58.24,58.25,58.12,58.17,132689.0,57.5438,57.5537,57.4253,57.4747,132689.0
2025-06-05 15:20:00,58.16,58.18,58.13,58.14,243013.0,57.4648,57.4846,57.4352,57.445,243013.0
2025-06-05 15:25:00,58.14,58.22,58.14,58.2,81832.0,57.445,57.5241,57.445,57.5043,81832.0
2025-06-05 15:30:00,58.2,58.24,58.19,58.22,159040.0,57.5043,57.5438,57.4944,57.5241,159040.0
2025-06-05 15:35:00,58.23,58.28,58.22,58.28,146608.0,57.534,57.5834,57.5241,57.5834,146608.0
2025-06-05 15:40:00,58.28,58.28,58.24,58.26,213020.0,57.5834,57.5834,57.5438,57.5636,213020.0
2025-06-05 15:45:00,58.25,58.28,58.25,58.28,139590.0,57.5537,57.5834,57.5537,57.5834,139590.0
2025-06-05 15:50:00,58.28,58.28,58.23,58.23,145751.0,57.5834,57.5834,57.534,57.534,145751.0
2025-06-05 15:55:00,58.23,58.26,58.22,58.26,268524.0,57.534,57.5636,57.5241,57.5636,268524.0
2025-06-06 09:30:00,58.31,58.33,58.28,58.31,718668.0,57.613,57.6328,57.5834,57.613,718668.0
2025-06-06 09:35:00,58.31,58.36,58.29,58.34,108298.0,57.613,57.6624,57.5932,57.6426,108298.0
2025-06-06 09:40:00,58.34,58.39,58.33,58.36,54883.0,57.6426,57.692,57.6328,57.6624,54883.0
2025-06-06 09:45:00,58.36,58.36,58.32,58.34,66446.0,57.6624,57.6624,57.6229,57.6426,66446.0
2025-06-06 09:50:00,58.34,58.39,58.32,58.36,25379.0,57.6426,57.692,57.6229,57.6624,25379.0
2025-06-06 09:55:00,58.37,58.37,58.32,58.33,40108.0,57.6723,57.6723,57.6229,57.6328,40108.0
2025-06-06 10:00:00,58.33,58.34,58.25,58.29,47836.0,57.6328,57.6426,57.5537,57.5932,47836.0
2025-06-06 10:05:00,58.3,58.33,58.29,58.33,54853.0,57.6031,57.6328,57.5932,57.6328,54853.0
2025-06-06 10:10:00,58.33,58.33,58.3,58.32,48668.0,57.6328,57.6328,57.6031,57.6229,48668.0
2025-06-06 10:15:00,58.33,58.34,58.29,58.29,51469.0,57.6328,57.6426,57.5932,57.5932,51469.0
2025-06-06 10:20:00,58.29,58.34,58.29,58.33,29051.0,57.5932,57.6426,57.5932,57.6328,29051.0
2025-06-06 10:25:00,58.33,58.35,58.3,58.33,153165.0,57.6328,57.6525,57.6031,57.6328,153165.0
2025-06-06 10:30:00,58.33,58.34,58.3,58.32,73158.0,57.6328,57.6426,57.6031,57.6229,73158.0
2025-06-06 10:35:00,58.32,58.34,58.3,58.33,40953.0,57.6229,57.6426,57.6031,57.6328,40953.0
2025-06-06 10:40:00,58.33,58.35,58.32,58.34,50566.0,57.6328,57.6525,57.6229,57.6426,50566.0
2025-06-06 10:45:00,58.33,58.33,58.29,58.3,40491.0,57.6328,57.6328,57.5932,57.6031,40491.0
2025-06-06 10:50:00,58.29,58.3,58.27,58.29,57911.0,57.5932,57.6031,57.5735,57.5932,57911.0
2025-06-06 10:55:00,58.28,58.28,58.25,58.27,40336.0,57.5834,57.5834,57.5537,57.5735,40336.0
2025-06-06 11:00:00,58.28,58.3,58.27,58.3,32685.0,57.5834,57.6031,57.5735,57.6031,32685.0
2025-06-06 11:05:00,58.3,58.35,58.28,58.33,261391.0,57.6031,57.6525,57.5834,57.6328,261391.0
2025-06-06 11:10:00,58.32,58.33,58.3,58.33,29975.0,57.6229,57.6328,57.6031,57.6328,29975.0
2025-06-06 11:15:00,58.33,58.33,58.23,58.25,128896.0,57.6328,57.6328,57.534,57.5537,128896.0
2025-06-06 11:20:00,58.24,58.3,58.22,58.3,54806.0,57.5438,57.6031,57.5241,57.6031,54806.0
2025-06-06 11:25:00,58.3,58.33,58.28,58.33,167031.0,57.6031,57.6328,57.5834,57.6328,167031.0
2025-06-06 11:30:00,58.33,58.35,58.31,58.35,81694.0,57.6328,57.6525,57.613,57.6525,81694.0
2025-06-06 11:35:00,58.35,58.36,58.33,58.34,82847.0,57.6525,57.6624,57.6328,57.6426,82847.0
2025-06-06 11:40:00,58.35,58.38,58.34,58.38,36603.0,57.6525,57.6822,57.6426,57.6822,36603.0
2025-06-06 11:45:00,58.37,58.4,58.36,58.39,31988.0,57.6723,57.7019,57.6624,57.692,31988.0
2025-06-06 11:50:00,58.4,58.41,58.37,58.38,67332.0,57.7019,57.7118,57.6723,57.6822,67332.0
2025-06-06 11:55:00,58.38,58.38,58.35,58.38,22918.0,57.6822,57.6822,57.6525,57.6822,22918.0
2025-06-06 12:00:00,58.38,58.39,58.37,58.38,17658.0,57.6822,57.692,57.6723,57.6822,17658.0
2025-06-06 12:05:00,58.38,58.39,58.36,58.38,44656.0,57.6822,57.692,57.6624,57.6822,44656.0
2025-06-06 12:10:00,58.39,58.4,58.37,58.37,32682.0,57.692,57.7019,57.6723,57.6723,32682.0
2025-06-06 12:15:00,58.38,58.38,58.35,58.37,75836.0,57.6822,57.6822,57.6525,57.6723,75836.0
2025-06-06 12:20:00,58.36,58.38,58.34,58.36,47884.0,57.6624,57.6822,57.6426,57.6624,47884.0
2025-06-06 12:25:00,58.37,58.37,58.35,58.36,73294.0,57.6723,57.6723,57.6525,57.6624,73294.0
2025-06-06 12:30:00,58.36,58.38,58.35,58.37,144118.0,57.6624,57.6822,57.6525,57.6723,144118.0
2025-06-06 12:35:00,58.37,58.37,58.32,58.32,38603.0,57.6723,57.6723,57.6229,57.6229,38603.0
2025-06-06 12:40:00,58.33,58.35,58.32,58.33,49679.0,57.6328,57.6525,57.6229,57.6328,49679.0
2025-06-06 12:45:00,58.33,58.35,58.32,58.34,20801.0,57.6328,57.6525,57.6229,57.6426,20801.0
2025-06-06 12:50:00,58.35,58.35,58.3,58.3,40780.0,57.6525,57.6525,57.6031,57.6031,40780.0
2025-06-06 12:55:00,58.3,58.31,58.27,58.3,101538.0,57.6031,57.613,57.5735,57.6031,101538.0
2025-06-06 13:00:00,58.3,58.32,58.3,58.31,34034.0,57.6031,57.6229,57.6031,57.613,34034.0
2025-06-06 13:05:00,58.3,58.31,58.29,58.3,43375.0,57.6031,57.613,57.5932,57.6031,43375.0
2025-06-06 13:10:00,58.3,58.33,58.29,58.32,23879.0,57.6031,57.6328,57.5932,57.6229,23879.0
2025-06-06 13:15:00,58.32,58.34,58.32,58.34,27563.0,57.6229,57.6426,57.6229,57.6426,27563.0
2025-06-06 13:20:00,58.35,58.36,58.34,58.35,28083.0,57.6525,57.6624,57.6426,57.6525,28083.0
2025-06-06 13:25:00,58.35,58.35,58.33,58.35,27131.0,57.6525,57.6525,57.6328,57.6525,27131.0
2025-06-06 13:30:00,58.35,58.36,58.34,58.36,41440.0,57.6525,57.6624,57.6426,57.6624,41440.0
2025-06-06 13:35:00,58.36,58.36,58.33,58.34,53143.0,57.6624,57.6624,57.6328,57.6426,53143.0
2025-06-06 13:40:00,58.35,58.35,58.33,58.35,16543.0,57.6525,57.6525,57.6328,57.6525,16543.0
2025-06-06 13:45:00,58.35,58.36,58.34,58.35,17259.0,57.6525,57.6624,57.6426,57.6525,17259.0
2025-06-06 13:50:00,58.35,58.36,58.34,58.35,53003.0,57.6525,57.6624,57.6426,57.6525,53003.0
2025-06-06 13:55:00,58.35,58.36,58.34,58.35,7076.0,57.6525,57.6624,57.6426,57.6525,7076.0
2025-06-06 14:00:00,58.36,58.39,58.35,58.38,22281.0,57.6624,57.692,57.6525,57.6822,22281.0
2025-06-06 14:05:00,58.38,58.39,58.37,58.39,51419.0,57.6822,57.692,57.6723,57.692,51419.0
2025-06-06 14:10:00,58.39,58.39,58.38,58.39,58841.0,57.692,57.692,57.6822,57.692,58841.0
2025-06-06 14:15:00,58.39,58.41,58.38,58.41,25920.0,57.692,57.7118,57.6822,57.7118,25920.0
2025-06-06 14:20:00,58.41,58.43,58.4,58.42,83489.0,57.7118,57.7316,57.7019,57.7217,83489.0
2025-06-06 14:25:00,58.43,58.43,58.41,58.41,54866.0,57.7316,57.7316,57.7118,57.7118,54866.0
2025-06-06 14:30:00,58.42,58.47,58.41,58.47,227508.0,57.7217,57.7711,57.7118,57.7711,227508.0
2025-06-06 14:35:00,58.46,58.51,58.46,58.49,88084.0,57.7612,57.8106,57.7612,57.7908,88084.0
2025-06-06 14:40:00,58.5,58.5,58.46,58.47,86765.0,57.8007,57.8007,57.7612,57.7711,86765.0
2025-06-06 14:45:00,58.48,58.48,58.45,58.46,38172.0,57.781,57.781,57.7513,57.7612,38172.0
2025-06-06 14:50:00,58.47,58.49,58.45,58.48,45082.0,57.7711,57.7908,57.7513,57.781,45082.0
2025-06-06 14:55:00,58.48,58.49,58.46,58.47,21213.0,57.781,57.7908,57.7612,57.7711,21213.0
2025-06-06 15:00:00,58.47,58.48,58.46,58.48,70601.0,57.7711,57.781,57.7612,57.781,70601.0
2025-06-06 15:05:00,58.48,58.49,58.46,58.47,28343.0,57.781,57.7908,57.7612,57.7711,28343.0
2025-06-06 15:10:00,58.46,58.47,58.45,58.46,43438.0,57.7612,57.7711,57.7513,57.7612,43438.0
2025-06-06 15:15:00,58.47,58.48,58.45,58.47,46579.0,57.7711,57.781,57.7513,57.7711,46579.0
2025-06-06 15:20:00,58.47,58.47,58.45,58.47,28889.0,57.7711,57.7711,57.7513,57.7711,28889.0
2025-06-06 15:25:00,58.46,58.48,58.45,58.46,45095.0,57.7612,57.781,57.7513,57.7612,45095.0
2025-06-06 15:30:00,58.46,58.48,58.45,58.47,83369.0,57.7612,57.781,57.7513,57.7711,83369.0
2025-06-06 15:35:00,58.48,58.49,58.46,58.47,37486.0,57.781,57.7908,57.7612,57.7711,37486.0
2025-06-06 15:40:00,58.47,58.49,58.46,58.49,143891.0,57.7711,57.7908,57.7612,57.7908,143891.0
2025-06-06 15:45:00,58.48,58.5,58.47,58.48,64799.0,57.781,57.8007,57.7711,57.781,64799.0
2025-06-06 15:50:00,58.48,58.5,58.48,58.48,136442.0,57.781,57.8007,57.781,57.781,136442.0
2025-06-06 15:55:00,58.48,58.5,58.47,58.48,140037.0,57.781,57.8007,57.7711,57.781,140037.0
2025-06-09 09:30:00,58.75,58.8,58.73,58.73,97381.0,58.0477,58.0971,58.028,58.028,97381.0
2025-06-09 09:35:00,58.73,58.79,58.72,58.74,66385.0,58.028,58.0873,58.0181,58.0379,66385.0
2025-06-09 09:40:00,58.74,58.78,58.73,58.75,55814.0,58.0379,58.0774,58.028,58.0477,55814.0
2025-06-09 09:45:00,58.75,58.78,58.74,58.77,35525.0,58.0477,58.0774,58.0379,58.0675,35525.0
2025-06-09 09:50:00,58.77,58.78,58.76,58.77,12332.0,58.0675,58.0774,58.0576,58.0675,12332.0
2025-06-09 09:55:00,58.77,58.77,58.71,58.72,21394.0,58.0675,58.0675,58.0082,58.0181,21394.0
2025-06-09 10:00:00,58.73,58.75,58.71,58.74,49282.0,58.028,58.0477,58.0082,58.0379,49282.0
2025-06-09 10:05:00,58.74,58.77,58.73,58.76,92713.0,58.0379,58.0675,58.028,58.0576,92713.0
2025-06-09 10:10:00,58.76,58.79,58.75,58.79,48474.0,58.0576,58.0873,58.0477,58.0873,48474.0
2025-06-09 10:15:00,58.8,58.8,58.78,58.78,58147.0,58.0971,58.0971,58.0774,58.0774,58147.0
2025-06-09 10:20:00,58.79,58.85,58.78,58.84,23051.0,58.0873,58.1465,58.0774,58.1367,23051.0
2025-06-09 10:25:00,58.84,58.85,58.82,58.83,23863.0,58.1367,58.1465,58.1169,58.1268,23863.0
2025-06-09 10:30:00,58.84,58.88,58.83,58.86,194466.0,58.1367,58.1762,58.1268,58.1564,194466.0
2025-06-09 10:35:00,58.86,58.86,58.84,58.85,71680.0,58.1564,58.1564,58.1367,58.1465,71680.0
2025-06-09 10:40:00,58.85,58.88,58.84,58.87,132870.0,58.1465,58.1762,58.1367,58.1663,132870.0
2025-06-09 10:45:00,58.86,58.87,58.84,58.87,104932.0,58.1564,58.1663,58.1367,58.1663,104932.0
2025-06-09 10:50:00,58.87,58.89,58.85,58.88,100643.0,58.1663,58.1861,58.1465,58.1762,100643.0
2025-06-09 10:55:00,58.88,58.88,58.86,58.87,44760.0,58.1762,58.1762,58.1564,58.1663,44760.0
2025-06-09 11:00:00,58.87,58.9,58.87,58.9,25311.0,58.1663,58.1959,58.1663,58.1959,25311.0
2025-06-09 11:05:00,58.9,58.9,58.89,58.9,47536.0,58.1959,58.1959,58.1861,58.1959,47536.0
2025-06-09 11:10:00,58.9,58.92,58.89,58.92,61414.0,58.1959,58.2157,58.1861,58.2157,61414.0
2025-06-09 11:15:00,58.92,58.93,58.91,58.92,39905.0,58.2157,58.2256,58.2058,58.2157,39905.0
2025-06-09 11:20:00,58.93,58.95,58.92,58.93,26674.0,58.2256,58.2454,58.2157,58.2256,26674.0
2025-06-09 11:25:00,58.93,58.94,58.91,58.93,41325.0,58.2256,58.2355,58.2058,58.2256,41325.0
2025-06-09 11:30:00,58.94,58.95,58.93,58.94,49663.0,58.2355,58.2454,58.2256,58.2355,49663.0
2025-06-09 11:35:00,58.94,58.95,58.92,58.94,57761.0,58.2355,58.2454,58.2157,58.2355,57761.0
2025-06-09 11:40:00,58.94,58.94,58.92,58.93,61643.0,58.2355,58.2355,58.2157,58.2256,61643.0
2025-06-09 11:45:00,58.94,58.94,58.91,58.93,19564.0,58.2355,58.2355,58.2058,58.2256,19564.0
2025-06-09 11:50:00,58.93,58.95,58.92,58.94,40175.0,58.2256,58.2454,58.2157,58.2355,40175.0
2025-06-09 11:55:00,58.94,58.94,58.92,58.93,11605.0,58.2355,58.2355,58.2157,58.2256,11605.0
2025-06-09 12:00:00,58.92,58.93,58.91,58.92,38860.0,58.2157,58.2256,58.2058,58.2157,38860.0
2025-06-09 12:05:00,58.92,58.92,58.9,58.91,72185.0,58.2157,58.2157,58.1959,58.2058,72185.0
2025-06-09 12:10:00,58.91,58.91,58.89,58.91,27613.0,58.2058,58.2058,58.1861,58.2058,27613.0
2025-06-09 12:15:00,58.9,58.92,58.89,58.9,29211.0,58.1959,58.2157,58.1861,58.1959,29211.0
2025-06-09 12:20:00,58.91,58.94,58.9,58.94,21568.0,58.2058,58.2355,58.1959,58.2355,21568.0
2025-06-09 12:25:00,58.93,58.94,58.92,58.93,18342.0,58.2256,58.2355,58.2157,58.2256,18342.0
2025-06-09 12:30:00,58.93,58.95,58.92,58.95,23500.0,58.2256,58.2454,58.2157,58.2454,23500.0
2025-06-09 12:35:00,58.95,58.96,58.94,58.96,22493.0,58.2454,58.2552,58.2355,58.2552,22493.0
2025-06-09 12:40:00,58.96,58.97,58.95,58.97,28748.0,58.2552,58.2651,58.2454,58.2651,28748.0
2025-06-09 12:45:00,58.97,58.99,58.96,58.98,10627.0,58.2651,58.2849,58.2552,58.275,10627.0
2025-06-09 12:50:00,58.99,59.02,58.98,58.99,40810.0,58.2849,58.3145,58.275,58.2849,40810.0
2025-06-09 12:55:00,58.98,58.99,58.97,58.99,18583.0,58.275,58.2849,58.2651,58.2849,18583.0
2025-06-09 13:00:00,58.98,58.99,58.97,58.98,32989.0,58.275,58.2849,58.2651,58.275,32989.0
2025-06-09 13:05:00,58.99,59.0,58.98,58.98,34648.0,58.2849,58.2948,58.275,58.275,34648.0
2025-06-09 13:10:00,58.98,59.0,58.98,59.0,30645.0,58.275,58.2948,58.275,58.2948,30645.0
2025-06-09 13:15:00,59.0,59.0,58.97,58.98,28531.0,58.2948,58.2948,58.2651,58.275,28531.0
2025-06-09 13:20:00,58.98,58.99,58.97,58.99,37430.0,58.275,58.2849,58.2651,58.2849,37430.0
2025-06-09 13:25:00,59.0,59.03,59.0,59.01,37579.0,58.2948,58.3244,58.2948,58.3046,37579.0
2025-06-09 13:30:00,59.01,59.01,58.99,58.99,22587.0,58.3046,58.3046,58.2849,58.2849,22587.0
2025-06-09 13:35:00,59.0,59.01,58.99,59.01,27215.0,58.2948,58.3046,58.2849,58.3046,27215.0
2025-06-09 13:40:00,59.01,59.02,59.0,59.02,31596.0,58.3046,58.3145,58.2948,58.3145,31596.0
2025-06-09 13:45:00,59.02,59.03,59.01,59.03,17152.0,58.3145,58.3244,58.3046,58.3244,17152.0
2025-06-09 13:50:00,59.03,59.03,59.02,59.03,17232.0,58.3244,58.3244,58.3145,58.3244,17232.0
2025-06-09 13:55:00,59.03,59.03,59.0,59.0,35851.0,58.3244,58.3244,58.2948,58.2948,35851.0
2025-06-09 14:00:00,59.01,59.01,59.0,59.01,74970.0,58.3046,58.3046,58.2948,58.3046,74970.0
2025-06-09 14:05:00,59.01,59.01,59.0,59.01,67357.0,58.3046,58.3046,58.2948,58.3046,67357.0
2025-06-09 14:10:00,59.01,59.02,59.0,59.01,40896.0,58.3046,58.3145,58.2948,58.3046,40896.0
2025-06-09 14:15:00,59.02,59.02,59.01,59.02,26303.0,58.3145,58.3145,58.3046,58.3145,26303.0
2025-06-09 14:20:00,59.02,59.03,59.01,59.02,47943.0,58.3145,58.3244,58.3046,58.3145,47943.0
2025-06-09 14:25:00,59.03,59.04,59.01,59.02,45166.0,58.3244,58.3343,58.3046,58.3145,45166.0
2025-06-09 14:30:00,59.03,59.04,59.02,59.03,40103.0,58.3244,58.3343,58.3145,58.3244,40103.0
2025-06-09 14:35:00,59.03,59.04,59.0,59.01,87245.0,58.3244,58.3343,58.2948,58.3046,87245.0
2025-06-09 14:40:00,59.01,59.01,58.99,59.0,20882.0,58.3046,58.3046,58.2849,58.2948,20882.0
2025-06-09 14:45:00,59.01,59.03,59.0,59.02,47519.0,58.3046,58.3244,58.2948,58.3145,47519.0
2025-06-09 14:50:00,59.01,59.03,59.01,59.03,27693.0,58.3046,58.3244,58.3046,58.3244,27693.0
2025-06-09 14:55:00,59.03,59.04,59.02,59.03,33389.0,58.3244,58.3343,58.3145,58.3244,33389.0
2025-06-09 15:00:00,59.03,59.03,59.02,59.03,58321.0,58.3244,58.3244,58.3145,58.3244,58321.0
2025-06-09 15:05:00,59.03,59.03,59.01,59.03,150201.0,58.3244,58.3244,58.3046,58.3244,150201.0
2025-06-09 15:10:00,59.04,59.04,59.02,59.03,37984.0,58.3343,58.3343,58.3145,58.3244,37984.0
2025-06-09 15:15:00,59.03,59.03,59.01,59.01,36863.0,58.3244,58.3244,58.3046,58.3046,36863.0
2025-06-09 15:20:00,59.02,59.02,58.99,59.0,34741.0,58.3145,58.3145,58.2849,58.2948,34741.0
2025-06-09 15:25:00,59.01,59.01,59.0,59.01,59987.0,58.3046,58.3046,58.2948,58.3046,59987.0
2025-06-09 15:30:00,59.01,59.01,58.98,58.98,52128.0,58.3046,58.3046,58.275,58.275,52128.0
2025-06-09 15:35:00,58.99,59.01,58.98,58.98,103572.0,58.2849,58.3046,58.275,58.275,103572.0
2025-06-09 15:40:00,58.98,58.99,58.96,58.97,81169.0,58.275,58.2849,58.2552,58.2651,81169.0
2025-06-09 15:45:00,58.98,58.98,58.94,58.95,602125.0,58.275,58.275,58.2355,58.2454,602125.0
2025-06-09 15:50:00,58.95,58.97,58.94,58.94,269582.0,58.2454,58.2651,58.2355,58.2355,269582.0
2025-06-09 15:55:00,58.95,58.96,58.92,58.93,195132.0,58.2454,58.2552,58.2157,58.2256,195132.0
2025-06-10 09:30:00,59.24,59.26,59.16,59.2,105223.0,58.5319,58.5516,58.4528,58.4924,105223.0
2025-06-10 09:35:00,59.21,59.23,59.19,59.22,104457.0,58.5022,58.522,58.4825,58.5121,104457.0
2025-06-10 09:40:00,59.22,59.23,59.19,59.21,20241.0,58.5121,58.522,58.4825,58.5022,20241.0
2025-06-10 09:45:00,59.21,59.24,59.2,59.23,110825.0,58.5022,58.5319,58.4924,58.522,110825.0
2025-06-10 09:50:00,59.23,59.27,59.21,59.23,49072.0,58.522,58.5615,58.5022,58.522,49072.0
2025-06-10 09:55:00,59.24,59.27,59.23,59.26,47157.0,58.5319,58.5615,58.522,58.5516,47157.0
2025-06-10 10:00:00,59.25,59.27,59.24,59.27,43459.0,58.5418,58.5615,58.5319,58.5615,43459.0
2025-06-10 10:05:00,59.27,59.29,59.23,59.23,49789.0,58.5615,58.5813,58.522,58.522,49789.0
2025-06-10 10:10:00,59.23,59.27,59.23,59.26,46666.0,58.522,58.5615,58.522,58.5516,46666.0
2025-06-10 10:15:00,59.25,59.27,59.23,59.23,29229.0,58.5418,58.5615,58.522,58.522,29229.0
2025-06-10 10:20:00,59.23,59.24,59.2,59.23,21465.0,58.522,58.5319,58.4924,58.522,21465.0
2025-06-10 10:25:00,59.23,59.24,59.21,59.23,17394.0,58.522,58.5319,58.5022,58.522,17394.0
2025-06-10 10:30:00,59.23,59.23,59.17,59.18,32222.0,58.522,58.522,58.4627,58.4726,32222.0
2025-06-10 10:35:00,59.19,59.21,59.18,59.21,26085.0,58.4825,58.5022,58.4726,58.5022,26085.0
2025-06-10 10:40:00,59.22,59.23,59.18,59.22,88281.0,58.5121,58.522,58.4726,58.5121,88281.0
2025-06-10 10:45:00,59.22,59.22,59.17,59.19,28014.0,58.5121,58.5121,58.4627,58.4825,28014.0
2025-06-10 10:50:00,59.19,59.19,59.15,59.19,19959.0,58.4825,58.4825,58.443,58.4825,19959.0
2025-06-10 10:55:00,59.17,59.17,59.13,59.15,50586.0,58.4627,58.4627,58.4232,58.443,50586.0
2025-06-10 11:00:00,59.16,59.17,59.13,59.16,29802.0,58.4528,58.4627,58.4232,58.4528,29802.0
2025-06-10 11:05:00,59.15,59.16,59.13,59.14,16332.0,58.443,58.4528,58.4232,58.4331,16332.0
2025-06-10 11:10:00,59.14,59.17,59.12,59.16,17386.0,58.4331,58.4627,58.4133,58.4528,17386.0
2025-06-10 11:15:00,59.16,59.17,59.14,59.15,48094.0,58.4528,58.4627,58.4331,58.443,48094.0
2025-06-10 11:20:00,59.14,59.15,59.12,59.14,983029.0,58.4331,58.443,58.4133,58.4331,983029.0
2025-06-10 11:25:00,59.13,59.14,59.12,59.12,34818.0,58.4232,58.4331,58.4133,58.4133,34818.0
2025-06-10 11:30:00,59.12,59.12,59.02,59.05,142770.0,58.4133,58.4133,58.3145,58.3442,142770.0
2025-06-10 11:35:00,59.04,59.08,59.04,59.07,36941.0,58.3343,58.3738,58.3343,58.3639,36941.0
2025-06-10 11:40:00,59.08,59.12,59.07,59.11,96578.0,58.3738,58.4133,58.3639,58.4034,96578.0
2025-06-10 11:45:00,59.11,59.13,59.1,59.11,26450.0,58.4034,58.4232,58.3936,58.4034,26450.0
2025-06-10 11:50:00,59.11,59.12,59.09,59.11,25019.0,58.4034,58.4133,58.3837,58.4034,25019.0
2025-06-10 11:55:00,59.11,59.12,59.09,59.11,64543.0,58.4034,58.4133,58.3837,58.4034,64543.0
2025-06-10 12:00:00,59.11,59.15,59.1,59.15,81656.0,58.4034,58.443,58.3936,58.443,81656.0
2025-06-10 12:05:00,59.15,59.16,59.13,59.14,34524.0,58.443,58.4528,58.4232,58.4331,34524.0
2025-06-10 12:10:00,59.14,59.15,59.12,59.14,16582.0,58.4331,58.443,58.4133,58.4331,16582.0
2025-06-10 12:15:00,59.15,59.16,59.14,59.15,19784.0,58.443,58.4528,58.4331,58.443,19784.0
2025-06-10 12:20:00,59.15,59.16,59.14,59.16,23957.0,58.443,58.4528,58.4331,58.4528,23957.0
2025-06-10 12:25:00,59.15,59.17,59.15,59.17,60922.0,58.443,58.4627,58.443,58.4627,60922.0
2025-06-10 12:30:00,59.17,59.17,59.15,59.17,21283.0,58.4627,58.4627,58.443,58.4627,21283.0
2025-06-10 12:35:00,59.17,59.17,59.15,59.17,11536.0,58.4627,58.4627,58.443,58.4627,11536.0
2025-06-10 12:40:00,59.17,59.18,59.16,59.17,21394.0,58.4627,58.4726,58.4528,58.4627,21394.0
2025-06-10 12:45:00,59.17,59.19,59.16,59.18,33871.0,58.4627,58.4825,58.4528,58.4726,33871.0
2025-06-10 12:50:00,59.18,59.21,59.17,59.21,22855.0,58.4726,58.5022,58.4627,58.5022,22855.0
2025-06-10 12:55:00,59.21,59.21,59.18,59.2,27129.0,58.5022,58.5022,58.4726,58.4924,27129.0
2025-06-10 13:00:00,59.19,59.2,59.17,59.19,124037.0,58.4825,58.4924,58.4627,58.4825,124037.0
2025-06-10 13:05:00,59.19,59.2,59.17,59.2,49847.0,58.4825,58.4924,58.4627,58.4924,49847.0
2025-06-10 13:10:00,59.2,59.22,59.19,59.2,31738.0,58.4924,58.5121,58.4825,58.4924,31738.0
2025-06-10 13:15:00,59.21,59.21,59.18,59.19,40988.0,58.5022,58.5022,58.4726,58.4825,40988.0
2025-06-10 13:20:00,59.18,59.19,59.17,59.19,37311.0,58.4726,58.4825,58.4627,58.4825,37311.0
2025-06-10 13:25:00,59.18,59.19,59.16,59.18,68399.0,58.4726,58.4825,58.4528,58.4726,68399.0
2025-06-10 13:30:00,59.17,59.19,59.16,59.17,44145.0,58.4627,58.4825,58.4528,58.4627,44145.0
2025-06-10 13:35:00,59.18,59.2,59.17,59.18,36582.0,58.4726,58.4924,58.4627,58.4726,36582.0
2025-06-10 13:40:00,59.18,59.19,59.16,59.19,53379.0,58.4726,58.4825,58.4528,58.4825,53379.0
2025-06-10 13:45:00,59.19,59.2,59.18,59.2,23436.0,58.4825,58.4924,58.4726,58.4924,23436.0
2025-06-10 13:50:00,59.2,59.21,59.19,59.21,38398.0,58.4924,58.5022,58.4825,58.5022,38398.0
2025-06-10 13:55:00,59.2,59.21,59.17,59.18,51286.0,58.4924,58.5022,58.4627,58.4726,51286.0
2025-06-10 14:00:00,59.18,59.18,59.13,59.14,128451.0,58.4726,58.4726,58.4232,58.4331,128451.0
2025-06-10 14:05:00,59.14,59.16,59.13,59.15,53332.0,58.4331,58.4528,58.4232,58.443,53332.0
2025-06-10 14:10:00,59.16,59.18,59.15,59.17,90759.0,58.4528,58.4726,58.443,58.4627,90759.0
2025-06-10 14:15:00,59.18,59.19,59.17,59.19,58611.0,58.4726,58.4825,58.4627,58.4825,58611.0
2025-06-10 14:20:00,59.19,59.2,59.18,59.2,52851.0,58.4825,58.4924,58.4726,58.4924,52851.0
2025-06-10 14:25:00,59.2,59.21,59.19,59.21,53677.0,58.4924,58.5022,58.4825,58.5022,53677.0
2025-06-10 14:30:00,59.21,59.23,59.2,59.21,57969.0,58.5022,58.522,58.4924,58.5022,57969.0
2025-06-10 14:35:00,59.22,59.24,59.21,59.23,33291.0,58.5121,58.5319,58.5022,58.522,33291.0
2025-06-10 14:40:00,59.22,59.23,59.21,59.23,37047.0,58.5121,58.522,58.5022,58.522,37047.0
2025-06-10 14:45:00,59.23,59.23,59.2,59.22,52724.0,58.522,58.522,58.4924,58.5121,52724.0
2025-06-10 14:50:00,59.21,59.24,59.21,59.23,41185.0,58.5022,58.5319,58.5022,58.522,41185.0
2025-06-10 14:55:00,59.23,59.29,59.22,59.29,152457.0,58.522,58.5813,58.5121,58.5813,152457.0
2025-06-10 15:00:00,59.29,59.34,59.28,59.32,236322.0,58.5813,58.6307,58.5714,58.6109,236322.0
2025-06-10 15:05:00,59.33,59.35,59.31,59.34,92806.0,58.6208,58.6406,58.601,58.6307,92806.0
2025-06-10 15:10:00,59.33,59.34,59.32,59.33,58244.0,58.6208,58.6307,58.6109,58.6208,58244.0
2025-06-10 15:15:00,59.33,59.33,59.3,59.33,104616.0,58.6208,58.6208,58.5912,58.6208,104616.0
2025-06-10 15:20:00,59.33,59.34,59.31,59.34,35769.0,58.6208,58.6307,58.601,58.6307,35769.0
2025-06-10 15:25:00,59.33,59.34,59.32,59.33,70558.0,58.6208,58.6307,58.6109,58.6208,70558.0
2025-06-10 15:30:00,59.33,59.34,59.31,59.33,51519.0,58.6208,58.6307,58.601,58.6208,51519.0
2025-06-10 15:35:00,59.33,59.33,59.31,59.33,87811.0,58.6208,58.6208,58.601,58.6208,87811.0
2025-06-10 15:40:00,59.33,59.34,59.32,59.34,133158.0,58.6208,58.6307,58.6109,58.6307,133158.0
2025-06-10 15:45:00,59.33,59.34,59.3,59.3,113046.0,58.6208,58.6307,58.5912,58.5912,113046.0
2025-06-10 15:50:00,59.31,59.32,59.28,59.3,251045.0,58.601,58.6109,58.5714,58.5912,251045.0
2025-06-10 15:55:00,59.3,59.33,59.3,59.32,674597.0,58.5912,58.6208,58.5912,58.6109,674597.0
2025-06-11 09:30:00,59.59,59.63,59.57,59.61,116182.0,58.8777,58.9172,58.8579,58.8975,116182.0
2025-06-11 09:35:00,59.61,59.62,59.56,59.58,79988.0,58.8975,58.9073,58.8481,58.8678,79988.0
2025-06-11 09:40:00,59.58,59.59,59.53,59.54,60791.0,58.8678,58.8777,58.8184,58.8283,60791.0
2025-06-11 09:45:00,59.54,59.56,59.48,59.56,81110.0,58.8283,58.8481,58.769,58.8481,81110.0
2025-06-11 09:50:00,59.55,59.61,59.55,59.59,100219.0,58.8382,58.8975,58.8382,58.8777,100219.0
2025-06-11 09:55:00,59.58,59.62,59.56,59.61,84610.0,58.8678,58.9073,58.8481,58.8975,84610.0
2025-06-11 10:00:00,59.61,59.65,59.6,59.64,86671.0,58.8975,58.937,58.8876,58.9271,86671.0
2025-06-11 10:05:00,59.64,59.67,59.63,59.66,81182.0,58.9271,58.9567,58.9172,58.9469,81182.0
2025-06-11 10:10:00,59.66,59.68,59.64,59.68,53168.0,58.9469,58.9666,58.9271,58.9666,53168.0
2025-06-11 10:15:00,59.67,59.72,59.67,59.7,51088.0,58.9567,59.0061,58.9567,58.9864,51088.0
2025-06-11 10:20:00,59.7,59.7,59.67,59.68,45095.0,58.9864,58.9864,58.9567,58.9666,45095.0
2025-06-11 10:25:00,59.69,59.7,59.66,59.68,52687.0,58.9765,58.9864,58.9469,58.9666,52687.0
2025-06-11 10:30:00,59.67,59.7,59.64,59.7,87176.0,58.9567,58.9864,58.9271,58.9864,87176.0
2025-06-11 10:35:00,59.7,59.7,59.67,59.67,29294.0,58.9864,58.9864,58.9567,58.9567,29294.0
2025-06-11 10:40:00,59.68,59.71,59.67,59.71,27745.0,58.9666,58.9963,58.9567,58.9963,27745.0
2025-06-11 10:45:00,59.71,59.73,59.7,59.71,48695.0,58.9963,59.016,58.9864,58.9963,48695.0
2025-06-11 10:50:00,59.71,59.72,59.69,59.71,72985.0,58.9963,59.0061,58.9765,58.9963,72985.0
2025-06-11 10:55:00,59.7,59.73,59.7,59.71,40138.0,58.9864,59.016,58.9864,58.9963,40138.0
2025-06-11 11:00:00,59.7,59.72,59.68,59.69,37700.0,58.9864,59.0061,58.9666,58.9765,37700.0
2025-06-11 11:05:00,59.68,59.7,59.63,59.65,264313.0,58.9666,58.9864,58.9172,58.937,264313.0
2025-06-11 11:10:00,59.63,59.68,59.62,59.68,87045.0,58.9172,58.9666,58.9073,58.9666,87045.0
2025-06-11 11:15:00,59.68,59.73,59.67,59.72,28730.0,58.9666,59.016,58.9567,59.0061,28730.0
2025-06-11 11:20:00,59.71,59.72,59.69,59.7,150263.0,58.9963,59.0061,58.9765,58.9864,150263.0
2025-06-11 11:25:00,59.71,59.71,59.65,59.7,111695.0,58.9963,58.9963,58.937,58.9864,111695.0
2025-06-11 11:30:00,59.7,59.7,59.67,59.69,40390.0,58.9864,58.9864,58.9567,58.9765,40390.0
2025-06-11 11:35:00,59.7,59.72,59.7,59.7,36984.0,58.9864,59.0061,58.9864,58.9864,36984.0
2025-06-11 11:40:00,59.71,59.72,59.7,59.7,32113.0,58.9963,59.0061,58.9864,58.9864,32113.0
2025-06-11 11:45:00,59.71,59.72,59.7,59.71,29495.0,58.9963,59.0061,58.9864,58.9963,29495.0
2025-06-11 11:50:00,59.72,59.75,59.71,59.74,33345.0,59.0061,59.0358,58.9963,59.0259,33345.0
2025-06-11 11:55:00,59.74,59.75,59.72,59.74,22825.0,59.0259,59.0358,59.0061,59.0259,22825.0
2025-06-11 12:00:00,59.74,59.77,59.74,59.75,30122.0,59.0259,59.0555,59.0259,59.0358,30122.0
2025-06-11 12:05:00,59.75,59.75,59.71,59.73,51449.0,59.0358,59.0358,58.9963,59.016,51449.0
2025-06-11 12:10:00,59.73,59.73,59.67,59.7,43916.0,59.016,59.016,58.9567,58.9864,43916.0
2025-06-11 12:15:00,59.7,59.72,59.65,59.67,121116.0,58.9864,59.0061,58.937,58.9567,121116.0
2025-06-11 12:20:00,59.66,59.67,59.63,59.66,60537.0,58.9469,58.9567,58.9172,58.9469,60537.0
2025-06-11 12:25:00,59.66,59.7,59.65,59.69,28162.0,58.9469,58.9864,58.937,58.9765,28162.0
2025-06-11 12:30:00,59.7,59.71,59.68,59.7,35461.0,58.9864,58.9963,58.9666,58.9864,35461.0
2025-06-11 12:35:00,59.69,59.7,59.66,59.67,22171.0,58.9765,58.9864,58.9469,58.9567,22171.0
2025-06-11 12:40:00,59.67,59.69,59.66,59.69,22113.0,58.9567,58.9765,58.9469,58.9765,22113.0
2025-06-11 12:45:00,59.69,59.71,59.67,59.7,106925.0,58.9765,58.9963,58.9567,58.9864,106925.0
2025-06-11 12:50:00,59.7,59.72,59.67,59.68,39679.0,58.9864,59.0061,58.9567,58.9666,39679.0
2025-06-11 12:55:00,59.68,59.7,59.68,59.7,20595.0,58.9666,58.9864,58.9666,58.9864,20595.0
2025-06-11 13:00:00,59.7,59.74,59.69,59.73,43630.0,58.9864,59.0259,58.9765,59.016,43630.0
2025-06-11 13:05:00,59.74,59.74,59.72,59.73,34234.0,59.0259,59.0259,59.0061,59.016,34234.0
2025-06-11 13:10:00,59.73,59.74,59.73,59.73,10754.0,59.016,59.0259,59.016,59.016,10754.0
2025-06-11 13:15:00,59.73,59.74,59.71,59.73,27377.0,59.016,59.0259,58.9963,59.016,27377.0
2025-06-11 13:20:00,59.72,59.76,59.72,59.76,104375.0,59.0061,59.0457,59.0061,59.0457,104375.0
2025-06-11 13:25:00,59.76,59.76,59.74,59.75,43257.0,59.0457,59.0457,59.0259,59.0358,43257.0
2025-06-11 13:30:00,59.74,59.74,59.71,59.73,54078.0,59.0259,59.0259,58.9963,59.016,54078.0
2025-06-11 13:35:00,59.73,59.73,59.71,59.72,69179.0,59.016,59.016,58.9963,59.0061,69179.0
2025-06-11 13:40:00,59.71,59.73,59.7,59.72,47517.0,58.9963,59.016,58.9864,59.0061,47517.0
2025-06-11 13:45:00,59.72,59.73,59.7,59.7,36152.0,59.0061,59.016,58.9864,58.9864,36152.0
2025-06-11 13:50:00,59.7,59.72,59.69,59.71,32667.0,58.9864,59.0061,58.9765,58.9963,32667.0
2025-06-11 13:55:00,59.72,59.72,59.68,59.68,38921.0,59.0061,59.0061,58.9666,58.9666,38921.0
2025-06-11 14:00:00,59.68,59.7,59.61,59.63,105671.0,58.9666,58.9864,58.8975,58.9172,105671.0
2025-06-11 14:05:00,59.63,59.67,59.62,59.67,101072.0,58.9172,58.9567,58.9073,58.9567,101072.0
2025-06-11 14:10:00,59.66,59.66,59.6,59.6,148611.0,58.9469,58.9469,58.8876,58.8876,148611.0
2025-06-11 14:15:00,59.59,59.6,59.54,59.56,112428.0,58.8777,58.8876,58.8283,58.8481,112428.0
2025-06-11 14:20:00,59.56,59.6,59.56,59.6,48491.0,58.8481,58.8876,58.8481,58.8876,48491.0
2025-06-11 14:25:00,59.6,59.61,59.56,59.58,61051.0,58.8876,58.8975,58.8481,58.8678,61051.0
2025-06-11 14:30:00,59.57,59.6,59.54,59.6,160732.0,58.8579,58.8876,58.8283,58.8876,160732.0
2025-06-11 14:35:00,59.59,59.63,59.58,59.62,128027.0,58.8777,58.9172,58.8678,58.9073,128027.0
2025-06-11 14:40:00,59.62,59.62,59.6,59.62,63838.0,58.9073,58.9073,58.8876,58.9073,63838.0
2025-06-11 14:45:00,59.61,59.64,59.61,59.63,103498.0,58.8975,58.9271,58.8975,58.9172,103498.0
2025-06-11 14:50:00,59.62,59.64,59.6,59.61,63912.0,58.9073,58.9271,58.8876,58.8975,63912.0
2025-06-11 14:55:00,59.61,59.61,59.57,59.59,48321.0,58.8975,58.8975,58.8579,58.8777,48321.0
2025-06-11 15:00:00,59.59,59.6,59.56,59.58,116226.0,58.8777,58.8876,58.8481,58.8678,116226.0
2025-06-11 15:05:00,59.57,59.58,59.54,59.57,58489.0,58.8579,58.8678,58.8283,58.8579,58489.0
2025-06-11 15:10:00,59.57,59.58,59.55,59.57,52274.0,58.8579,58.8678,58.8382,58.8579,52274.0
2025-06-11 15:15:00,59.57,59.58,59.52,59.53,110221.0,58.8579,58.8678,58.8085,58.8184,110221.0
2025-06-11 15:20:00,59.53,59.56,59.51,59.55,61719.0,58.8184,58.8481,58.7987,58.8382,61719.0
2025-06-11 15:25:00,59.55,59.56,59.52,59.53,307778.0,58.8382,58.8481,58.8085,58.8184,307778.0
2025-06-11 15:30:00,59.54,59.55,59.5,59.5,87353.0,58.8283,58.8382,58.7888,58.7888,87353.0
2025-06-11 15:35:00,59.51,59.54,59.5,59.54,54406.0,58.7987,58.8283,58.7888,58.8283,54406.0
2025-06-11 15:40:00,59.54,59.55,59.52,59.55,87785.0,58.8283,58.8382,58.8085,58.8382,87785.0
2025-06-11 15:45:00,59.54,59.55,59.52,59.53,72772.0,58.8283,58.8382,58.8085,58.8184,72772.0
2025-06-11 15:50:00,59.53,59.59,59.53,59.57,148325.0,58.8184,58.8777,58.8184,58.8579,148325.0
2025-06-11 15:55:00,59.57,59.6,59.56,59.6,479038.0,58.8579,58.8876,58.8481,58.8876,479038.0
2025-06-12 09:30:00,59.53,59.55,59.46,59.54,256608.0,58.8184,58.8382,58.7493,58.8283,256608.0
2025-06-12 09:35:00,59.54,59.61,59.52,59.61,101979.0,58.8283,58.8975,58.8085,58.8975,101979.0
2025-06-12 09:40:00,59.61,59.65,59.6,59.65,84804.0,58.8975,58.937,58.8876,58.937,84804.0
2025-06-12 09:45:00,59.65,59.65,59.59,59.61,47563.0,58.937,58.937,58.8777,58.8975,47563.0
2025-06-12 09:50:00,59.61,59.62,59.58,59.61,218823.0,58.8975,58.9073,58.8678,58.8975,218823.0
2025-06-12 09:55:00,59.6,59.61,59.55,59.57,143483.0,58.8876,58.8975,58.8382,58.8579,143483.0
2025-06-12 10:00:00,59.57,59.6,59.56,59.58,144392.0,58.8579,58.8876,58.8481,58.8678,144392.0
2025-06-12 10:05:00,59.58,59.64,59.57,59.63,214146.0,58.8678,58.9271,58.8579,58.9172,214146.0
2025-06-12 10:10:00,59.64,59.65,59.61,59.64,71472.0,58.9271,58.937,58.8975,58.9271,71472.0
2025-06-12 10:15:00,59.64,59.68,59.63,59.68,110882.0,58.9271,58.9666,58.9172,58.9666,110882.0
2025-06-12 10:20:00,59.67,59.71,59.66,59.69,203925.0,58.9567,58.9963,58.9469,58.9765,203925.0
2025-06-12 10:25:00,59.69,59.69,59.66,59.67,92513.0,58.9765,58.9765,58.9469,58.9567,92513.0
2025-06-12 10:30:00,59.67,59.68,59.65,59.66,199319.0,58.9567,58.9666,58.937,58.9469,199319.0
2025-06-12 10:35:00,59.66,59.66,59.64,59.66,259875.0,58.9469,58.9469,58.9271,58.9469,259875.0
2025-06-12 10:40:00,59.66,59.68,59.65,59.68,53610.0,58.9469,58.9666,58.937,58.9666,53610.0
2025-06-12 10:45:00,59.68,59.69,59.66,59.68,112425.0,58.9666,58.9765,58.9469,58.9666,112425.0
2025-06-12 10:50:00,59.68,59.68,59.65,59.66,114180.0,58.9666,58.9666,58.937,58.9469,114180.0
2025-06-12 10:55:00,59.66,59.67,59.64,59.65,215223.0,58.9469,58.9567,58.9271,58.937,215223.0
2025-06-12 11:00:00,59.65,59.68,59.63,59.66,121913.0,58.937,58.9666,58.9172,58.9469,121913.0
2025-06-12 11:05:00,59.66,59.67,59.64,59.64,90937.0,58.9469,58.9567,58.9271,58.9271,90937.0
2025-06-12 11:10:00,59.65,59.65,59.62,59.64,57752.0,58.937,58.937,58.9073,58.9271,57752.0
2025-06-12 11:15:00,59.64,59.64,59.6,59.62,79138.0,58.9271,58.9271,58.8876,58.9073,79138.0
2025-06-12 11:20:00,59.63,59.63,59.57,59.59,344108.0,58.9172,58.9172,58.8579,58.8777,344108.0
2025-06-12 11:25:00,59.59,59.6,59.56,59.59,77598.0,58.8777,58.8876,58.8481,58.8777,77598.0
2025-06-12 11:30:00,59.59,59.6,59.56,59.6,184306.0,58.8777,58.8876,58.8481,58.8876,184306.0
2025-06-12 11:35:00,59.6,59.61,59.58,59.59,100440.0,58.8876,58.8975,58.8678,58.8777,100440.0
2025-06-12 11:40:00,59.58,59.61,59.58,59.6,37451.0,58.8678,58.8975,58.8678,58.8876,37451.0
2025-06-12 11:45:00,59.61,59.62,59.58,59.6,26994.0,58.8975,58.9073,58.8678,58.8876,26994.0
2025-06-12 11:50:00,59.6,59.61,59.58,59.61,58623.0,58.8876,58.8975,58.8678,58.8975,58623.0
2025-06-12 11:55:00,59.61,59.62,59.6,59.62,280167.0,58.8975,58.9073,58.8876,58.9073,280167.0
2025-06-12 12:00:00,59.62,59.65,59.61,59.63,210812.0,58.9073,58.937,58.8975,58.9172,210812.0
2025-06-12 12:05:00,59.62,59.64,59.6,59.64,346145.0,58.9073,58.9271,58.8876,58.9271,346145.0
2025-06-12 12:10:00,59.64,59.67,59.64,59.65,192819.0,58.9271,58.9567,58.9271,58.937,192819.0
2025-06-12 12:15:00,59.66,59.67,59.65,59.66,136308.0,58.9469,58.9567,58.937,58.9469,136308.0
2025-06-12 12:20:00,59.66,59.66,59.62,59.64,42095.0,58.9469,58.9469,58.9073,58.9271,42095.0
2025-06-12 12:25:00,59.64,59.66,59.62,59.66,250508.0,58.9271,58.9469,58.9073,58.9469,250508.0
2025-06-12 12:30:00,59.65,59.67,59.6,59.65,279676.0,58.937,58.9567,58.8876,58.937,279676.0
2025-06-12 12:35:00,59.66,59.66,59.63,59.64,164352.0,58.9469,58.9469,58.9172,58.9271,164352.0
2025-06-12 12:40:00,59.64,59.65,59.63,59.64,36774.0,58.9271,58.937,58.9172,58.9271,36774.0
2025-06-12 12:45:00,59.64,59.64,59.6,59.61,36586.0,58.9271,58.9271,58.8876,58.8975,36586.0
2025-06-12 12:50:00,59.61,59.61,59.59,59.6,63399.0,58.8975,58.8975,58.8777,58.8876,63399.0
2025-06-12 12:55:00,59.6,59.61,59.59,59.6,174748.0,58.8876,58.8975,58.8777,58.8876,174748.0
2025-06-12 13:00:00,59.6,59.64,59.59,59.62,48906.0,58.8876,58.9271,58.8777,58.9073,48906.0
2025-06-12 13:05:00,59.62,59.63,59.61,59.62,140330.0,58.9073,58.9172,58.8975,58.9073,140330.0
2025-06-12 13:10:00,59.62,59.62,59.6,59.61,44571.0,58.9073,58.9073,58.8876,58.8975,44571.0
2025-06-12 13:15:00,59.62,59.62,59.59,59.61,2689908.0,58.9073,58.9073,58.8777,58.8975,2689908.0
2025-06-12 13:20:00,59.61,59.61,59.56,59.57,196106.0,58.8975,58.8975,58.8481,58.8579,196106.0
2025-06-12 13:25:00,59.57,59.58,59.56,59.58,97534.0,58.8579,58.8678,58.8481,58.8678,97534.0
2025-06-12 13:30:00,59.58,59.61,59.57,59.61,46554.0,58.8678,58.8975,58.8579,58.8975,46554.0
2025-06-12 13:35:00,59.61,59.62,59.59,59.62,243536.0,58.8975,58.9073,58.8777,58.9073,243536.0
2025-06-12 13:40:00,59.62,59.63,59.61,59.63,39333.0,58.9073,58.9172,58.8975,58.9172,39333.0
2025-06-12 13:45:00,59.63,59.64,59.61,59.63,94032.0,58.9172,58.9271,58.8975,58.9172,94032.0
2025-06-12 13:50:00,59.63,59.65,59.63,59.65,32055.0,58.9172,58.937,58.9172,58.937,32055.0
2025-06-12 13:55:00,59.64,59.65,59.61,59.62,207741.0,58.9271,58.937,58.8975,58.9073,207741.0
2025-06-12 14:00:00,59.62,59.63,59.6,59.62,99613.0,58.9073,58.9172,58.8876,58.9073,99613.0
2025-06-12 14:05:00,59.62,59.63,59.61,59.62,203355.0,58.9073,58.9172,58.8975,58.9073,203355.0
2025-06-12 14:10:00,59.62,59.62,59.61,59.62,88889.0,58.9073,58.9073,58.8975,58.9073,88889.0
2025-06-12 14:15:00,59.61,59.63,59.61,59.62,23995.0,58.8975,58.9172,58.8975,58.9073,23995.0
2025-06-12 14:20:00,59.63,59.64,59.61,59.63,120669.0,58.9172,58.9271,58.8975,58.9172,120669.0
2025-06-12 14:25:00,59.62,59.65,59.62,59.65,96587.0,58.9073,58.937,58.9073,58.937,96587.0
2025-06-12 14:30:00,59.64,59.65,59.61,59.63,94893.0,58.9271,58.937,58.8975,58.9172,94893.0
2025-06-12 14:35:00,59.63,59.65,59.63,59.65,81291.0,58.9172,58.937,58.9172,58.937,81291.0
2025-06-12 14:40:00,59.65,59.66,59.63,59.63,48388.0,58.937,58.9469,58.9172,58.9172,48388.0
2025-06-12 14:45:00,59.64,59.65,59.63,59.65,264744.0,58.9271,58.937,58.9172,58.937,264744.0
2025-06-12 14:50:00,59.64,59.65,59.64,59.65,21294.0,58.9271,58.937,58.9271,58.937,21294.0
2025-06-12 14:55:00,59.65,59.66,59.63,59.66,266250.0,58.937,58.9469,58.9172,58.9469,266250.0
2025-06-12 15:00:00,59.65,59.66,59.64,59.65,153352.0,58.937,58.9469,58.9271,58.937,153352.0
2025-06-12 15:05:00,59.65,59.66,59.63,59.65,314756.0,58.937,58.9469,58.9172,58.937,314756.0
2025-06-12 15:10:00,59.64,59.65,59.64,59.64,104994.0,58.9271,58.937,58.9271,58.9271,104994.0
2025-06-12 15:15:00,59.64,59.66,59.64,59.65,266801.0,58.9271,58.9469,58.9271,58.937,266801.0
2025-06-12 15:20:00,59.65,59.66,59.64,59.65,87039.0,58.937,58.9469,58.9271,58.937,87039.0
2025-06-12 15:25:00,59.65,59.65,59.62,59.63,202660.0,58.937,58.937,58.9073,58.9172,202660.0
2025-06-12 15:30:00,59.63,59.63,59.6,59.62,465610.0,58.9172,58.9172,58.8876,58.9073,465610.0
2025-06-12 15:35:00,59.62,59.63,59.61,59.63,675632.0,58.9073,58.9172,58.8975,58.9172,675632.0
2025-06-12 15:40:00,59.63,59.63,59.6,59.61,235226.0,58.9172,58.9172,58.8876,58.8975,235226.0
2025-06-12 15:45:00,59.61,59.62,59.6,59.62,122179.0,58.8975,58.9073,58.8876,58.9073,122179.0
2025-06-12 15:50:00,59.61,59.63,59.6,59.6,404525.0,58.8975,58.9172,58.8876,58.8876,404525.0
2025-06-12 15:55:00,59.61,59.67,59.61,59.67,963957.0,58.8975,58.9567,58.8975,58.9567,963957.0
2025-06-13 09:30:00,58.61,58.7,58.54,58.66,100321.0,57.9094,57.9983,57.8403,57.9588,100321.0
2025-06-13 09:35:00,58.66,58.76,58.65,58.75,822860.0,57.9588,58.0576,57.9489,58.0477,822860.0
2025-06-13 09:40:00,58.75,58.75,58.71,58.73,185120.0,58.0477,58.0477,58.0082,58.028,185120.0
2025-06-13 09:45:00,58.74,58.74,58.68,58.7,97714.0,58.0379,58.0379,57.9786,57.9983,97714.0
2025-06-13 09:50:00,58.69,58.74,58.65,58.66,223406.0,57.9885,58.0379,57.9489,57.9588,223406.0
2025-06-13 09:55:00,58.65,58.69,58.64,58.65,77226.0,57.9489,57.9885,57.9391,57.9489,77226.0
2025-06-13 10:00:00,58.66,58.72,58.65,58.68,160172.0,57.9588,58.0181,57.9489,57.9786,160172.0
2025-06-13 10:05:00,58.68,58.72,58.68,58.72,108141.0,57.9786,58.0181,57.9786,58.0181,108141.0
2025-06-13 10:10:00,58.71,58.72,58.66,58.7,186503.0,58.0082,58.0181,57.9588,57.9983,186503.0
2025-06-13 10:15:00,58.7,58.72,58.69,58.7,93184.0,57.9983,58.0181,57.9885,57.9983,93184.0
2025-06-13 10:20:00,58.69,58.71,58.65,58.7,194859.0,57.9885,58.0082,57.9489,57.9983,194859.0
2025-06-13 10:25:00,58.7,58.71,58.64,58.66,91321.0,57.9983,58.0082,57.9391,57.9588,91321.0
2025-06-13 10:30:00,58.65,58.7,58.64,58.69,42306.0,57.9489,57.9983,57.9391,57.9885,42306.0
2025-06-13 10:35:00,58.7,58.75,58.69,58.74,72290.0,57.9983,58.0477,57.9885,58.0379,72290.0
2025-06-13 10:40:00,58.75,58.77,58.72,58.72,117789.0,58.0477,58.0675,58.0181,58.0181,117789.0
2025-06-13 10:45:00,58.73,58.73,58.67,58.71,62234.0,58.028,58.028,57.9687,58.0082,62234.0
2025-06-13 10:50:00,58.7,58.76,58.7,58.75,141737.0,57.9983,58.0576,57.9983,58.0477,141737.0
2025-06-13 10:55:00,58.77,58.78,58.75,58.77,108677.0,58.0675,58.0774,58.0477,58.0675,108677.0
2025-06-13 11:00:00,58.77,58.78,58.75,58.78,98825.0,58.0675,58.0774,58.0477,58.0774,98825.0
2025-06-13 11:05:00,58.77,58.81,58.77,58.8,32141.0,58.0675,58.107,58.0675,58.0971,32141.0
2025-06-13 11:10:00,58.8,58.83,58.78,58.82,207382.0,58.0971,58.1268,58.0774,58.1169,207382.0
2025-06-13 11:15:00,58.82,58.85,58.82,58.85,117805.0,58.1169,58.1465,58.1169,58.1465,117805.0
2025-06-13 11:20:00,58.85,58.9,58.83,58.89,190465.0,58.1465,58.1959,58.1268,58.1861,190465.0
2025-06-13 11:25:00,58.89,58.9,58.86,58.9,132857.0,58.1861,58.1959,58.1564,58.1959,132857.0
2025-06-13 11:30:00,58.89,58.92,58.89,58.9,106150.0,58.1861,58.2157,58.1861,58.1959,106150.0
2025-06-13 11:35:00,58.9,58.92,58.88,58.9,69073.0,58.1959,58.2157,58.1762,58.1959,69073.0
2025-06-13 11:40:00,58.9,58.94,58.89,58.94,177428.0,58.1959,58.2355,58.1861,58.2355,177428.0
2025-06-13 11:45:00,58.94,58.95,58.92,58.93,132619.0,58.2355,58.2454,58.2157,58.2256,132619.0
2025-06-13 11:50:00,58.93,58.94,58.91,58.93,166161.0,58.2256,58.2355,58.2058,58.2256,166161.0
2025-06-13 11:55:00,58.93,58.93,58.89,58.91,188737.0,58.2256,58.2256,58.1861,58.2058,188737.0
2025-06-13 12:00:00,58.91,58.92,58.89,58.9,177077.0,58.2058,58.2157,58.1861,58.1959,177077.0
2025-06-13 12:05:00,58.9,58.94,58.9,58.93,81738.0,58.1959,58.2355,58.1959,58.2256,81738.0
2025-06-13 12:10:00,58.93,58.95,58.93,58.95,165127.0,58.2256,58.2454,58.2256,58.2454,165127.0
2025-06-13 12:15:00,58.94,58.96,58.93,58.95,152020.0,58.2355,58.2552,58.2256,58.2454,152020.0
2025-06-13 12:20:00,58.94,58.96,58.92,58.95,68259.0,58.2355,58.2552,58.2157,58.2454,68259.0
2025-06-13 12:25:00,58.95,58.95,58.91,58.91,58520.0,58.2454,58.2454,58.2058,58.2058,58520.0
2025-06-13 12:30:00,58.92,58.94,58.91,58.93,52371.0,58.2157,58.2355,58.2058,58.2256,52371.0
2025-06-13 12:35:00,58.93,58.94,58.91,58.92,22801.0,58.2256,58.2355,58.2058,58.2157,22801.0
2025-06-13 12:40:00,58.91,58.92,58.89,58.9,207232.0,58.2058,58.2157,58.1861,58.1959,207232.0
2025-06-13 12:45:00,58.9,58.9,58.88,58.88,22333.0,58.1959,58.1959,58.1762,58.1762,22333.0
2025-06-13 12:50:00,58.88,58.92,58.87,58.92,221926.0,58.1762,58.2157,58.1663,58.2157,221926.0
2025-06-13 12:55:00,58.92,58.93,58.89,58.91,118890.0,58.2157,58.2256,58.1861,58.2058,118890.0
2025-06-13 13:00:00,58.91,58.92,58.9,58.91,17104.0,58.2058,58.2157,58.1959,58.2058,17104.0
2025-06-13 13:05:00,58.9,58.91,58.87,58.88,89835.0,58.1959,58.2058,58.1663,58.1762,89835.0
2025-06-13 13:10:00,58.88,58.88,58.84,58.86,84591.0,58.1762,58.1762,58.1367,58.1564,84591.0
2025-06-13 13:15:00,58.85,58.86,58.81,58.82,108670.0,58.1465,58.1564,58.107,58.1169,108670.0
2025-06-13 13:20:00,58.82,58.85,58.81,58.83,158901.0,58.1169,58.1465,58.107,58.1268,158901.0
2025-06-13 13:25:00,58.84,58.84,58.8,58.8,160641.0,58.1367,58.1367,58.0971,58.0971,160641.0
2025-06-13 13:30:00,58.8,58.81,58.78,58.79,86215.0,58.0971,58.107,58.0774,58.0873,86215.0
2025-06-13 13:35:00,58.78,58.79,58.76,58.78,28486.0,58.0774,58.0873,58.0576,58.0774,28486.0
2025-06-13 13:40:00,58.77,58.79,58.75,58.78,110477.0,58.0675,58.0873,58.0477,58.0774,110477.0
2025-06-13 13:45:00,58.77,58.78,58.75,58.75,48689.0,58.0675,58.0774,58.0477,58.0477,48689.0
2025-06-13 13:50:00,58.76,58.8,58.75,58.8,153535.0,58.0576,58.0971,58.0477,58.0971,153535.0
2025-06-13 13:55:00,58.8,58.8,58.78,58.8,49460.0,58.0971,58.0971,58.0774,58.0971,49460.0
2025-06-13 14:00:00,58.8,58.81,58.74,58.76,295488.0,58.0971,58.107,58.0379,58.0576,295488.0
2025-06-13 14:05:00,58.76,58.78,58.74,58.75,497770.0,58.0576,58.0774,58.0379,58.0477,497770.0
2025-06-13 14:10:00,58.76,58.76,58.73,58.74,81200.0,58.0576,58.0576,58.028,58.0379,81200.0
2025-06-13 14:15:00,58.73,58.74,58.68,58.7,289317.0,58.028,58.0379,57.9786,57.9983,289317.0
2025-06-13 14:20:00,58.71,58.72,58.69,58.71,63285.0,58.0082,58.0181,57.9885,58.0082,63285.0
2025-06-13 14:25:00,58.7,58.71,58.63,58.64,242515.0,57.9983,58.0082,57.9292,57.9391,242515.0
2025-06-13 14:30:00,58.64,58.65,58.59,58.62,225282.0,57.9391,57.9489,57.8897,57.9193,225282.0
2025-06-13 14:35:00,58.61,58.63,58.58,58.6,99877.0,57.9094,57.9292,57.8798,57.8995,99877.0
2025-06-13 14:40:00,58.59,58.61,58.57,58.59,255126.0,57.8897,57.9094,57.8699,57.8897,255126.0
2025-06-13 14:45:00,58.59,58.62,58.58,58.6,123719.0,57.8897,57.9193,57.8798,57.8995,123719.0
2025-06-13 14:50:00,58.59,58.63,58.59,58.63,197295.0,57.8897,57.9292,57.8897,57.9292,197295.0
2025-06-13 14:55:00,58.62,58.65,58.61,58.65,161868.0,57.9193,57.9489,57.9094,57.9489,161868.0
2025-06-13 15:00:00,58.65,58.67,58.61,58.62,181941.0,57.9489,57.9687,57.9094,57.9193,181941.0
2025-06-13 15:05:00,58.63,58.67,58.61,58.66,119501.0,57.9292,57.9687,57.9094,57.9588,119501.0
2025-06-13 15:10:00,58.66,58.67,58.64,58.66,111467.0,57.9588,57.9687,57.9391,57.9588,111467.0
2025-06-13 15:15:00,58.66,58.67,58.64,58.64,188223.0,57.9588,57.9687,57.9391,57.9391,188223.0
2025-06-13 15:20:00,58.65,58.65,58.61,58.62,183492.0,57.9489,57.9489,57.9094,57.9193,183492.0
2025-06-13 15:25:00,58.62,58.62,58.59,58.61,42541.0,57.9193,57.9193,57.8897,57.9094,42541.0
2025-06-13 15:30:00,58.61,58.63,58.6,58.62,309657.0,57.9094,57.9292,57.8995,57.9193,309657.0
2025-06-13 15:35:00,58.61,58.66,58.61,58.65,137634.0,57.9094,57.9588,57.9094,57.9489,137634.0
2025-06-13 15:40:00,58.65,58.66,58.61,58.62,87456.0,57.9489,57.9588,57.9094,57.9193,87456.0
2025-06-13 15:45:00,58.62,58.63,58.58,58.62,248510.0,57.9193,57.9292,57.8798,57.9193,248510.0
2025-06-13 15:50:00,58.62,58.64,58.62,58.64,173372.0,57.9193,57.9391,57.9193,57.9391,173372.0
2025-06-13 15:55:00,58.64,58.72,58.62,58.72,761994.0,57.9391,58.0181,57.9193,58.0181,761994.0
2025-06-16 09:30:00,58.67,58.78,58.67,58.73,199681.0,58.67,58.78,58.67,58.73,199681.0
2025-06-16 09:35:00,58.73,58.73,58.68,58.69,70856.0,58.73,58.73,58.68,58.69,70856.0
2025-06-16 09:40:00,58.69,58.74,58.67,58.72,117699.0,58.69,58.74,58.67,58.72,117699.0
2025-06-16 09:45:00,58.72,58.82,58.72,58.8,119463.0,58.72,58.82,58.72,58.8,119463.0
2025-06-16 09:50:00,58.8,58.81,58.75,58.77,406565.0,58.8,58.81,58.75,58.77,406565.0
2025-06-16 09:55:00,58.77,58.87,58.77,58.87,75914.0,58.77,58.87,58.77,58.87,75914.0
2025-06-16 10:00:00,58.87,58.93,58.86,58.92,80445.0,58.87,58.93,58.86,58.92,80445.0
2025-06-16 10:05:00,58.92,58.96,58.9,58.91,116722.0,58.92,58.96,58.9,58.91,116722.0
2025-06-16 10:10:00,58.92,58.94,58.89,58.92,100974.0,58.92,58.94,58.89,58.92,100974.0
2025-06-16 10:15:00,58.91,58.97,58.89,58.96,155710.0,58.91,58.97,58.89,58.96,155710.0
2025-06-16 10:20:00,58.96,58.96,58.89,58.93,86955.0,58.96,58.96,58.89,58.93,86955.0
2025-06-16 10:25:00,58.92,58.96,58.91,58.96,45715.0,58.92,58.96,58.91,58.96,45715.0
2025-06-16 10:30:00,58.96,59.0,58.95,59.0,68251.0,58.96,59.0,58.95,59.0,68251.0
2025-06-16 10:35:00,59.0,59.02,58.98,59.0,112890.0,59.0,59.02,58.98,59.0,112890.0
2025-06-16 10:40:00,59.0,59.0,58.94,58.97,158171.0,59.0,59.0,58.94,58.97,158171.0
2025-06-16 10:45:00,58.96,58.98,58.93,58.95,147056.0,58.96,58.98,58.93,58.95,147056.0
2025-06-16 10:50:00,58.95,58.96,58.94,58.95,59587.0,58.95,58.96,58.94,58.95,59587.0
2025-06-16 10:55:00,58.95,58.95,58.91,58.93,153135.0,58.95,58.95,58.91,58.93,153135.0
2025-06-16 11:00:00,58.93,58.95,58.9,58.92,146361.0,58.93,58.95,58.9,58.92,146361.0
2025-06-16 11:05:00,58.93,58.94,58.91,58.93,103133.0,58.93,58.94,58.91,58.93,103133.0
2025-06-16 11:10:00,58.93,58.94,58.9,58.91,142867.0,58.93,58.94,58.9,58.91,142867.0
2025-06-16 11:15:00,58.91,58.92,58.89,58.91,105192.0,58.91,58.92,58.89,58.91,105192.0
2025-06-16 11:20:00,58.91,58.92,58.89,58.92,89454.0,58.91,58.92,58.89,58.92,89454.0
2025-06-16 11:25:00,58.92,58.93,58.86,58.88,122403.0,58.92,58.93,58.86,58.88,122403.0
2025-06-16 11:30:00,58.89,58.89,58.86,58.87,97681.0,58.89,58.89,58.86,58.87,97681.0
2025-06-16 11:35:00,58.87,58.88,58.85,58.87,166909.0,58.87,58.88,58.85,58.87,166909.0
2025-06-16 11:40:00,58.88,58.89,58.87,58.89,84130.0,58.88,58.89,58.87,58.89,84130.0
2025-06-16 11:45:00,58.89,58.9,58.88,58.89,49990.0,58.89,58.9,58.88,58.89,49990.0
2025-06-16 11:50:00,58.88,58.88,58.85,58.86,79859.0,58.88,58.88,58.85,58.86,79859.0
2025-06-16 11:55:00,58.86,58.86,58.82,58.86,295274.0,58.86,58.86,58.82,58.86,295274.0
2025-06-16 12:00:00,58.87,58.88,58.84,58.86,78527.0,58.87,58.88,58.84,58.86,78527.0
2025-06-16 12:05:00,58.86,58.88,58.85,58.88,92443.0,58.86,58.88,58.85,58.88,92443.0
2025-06-16 12:10:00,58.88,58.88,58.86,58.88,96902.0,58.88,58.88,58.86,58.88,96902.0
2025-06-16 12:15:00,58.88,58.9,58.87,58.9,51572.0,58.88,58.9,58.87,58.9,51572.0
2025-06-16 12:20:00,58.9,58.91,58.88,58.89,100623.0,58.9,58.91,58.88,58.89,100623.0
2025-06-16 12:25:00,58.88,58.89,58.86,58.87,115167.0,58.88,58.89,58.86,58.87,115167.0
2025-06-16 12:30:00,58.87,58.88,58.86,58.86,72137.0,58.87,58.88,58.86,58.86,72137.0
2025-06-16 12:35:00,58.86,58.87,58.85,58.86,31071.0,58.86,58.87,58.85,58.86,31071.0
2025-06-16 12:40:00,58.86,58.87,58.83,58.84,119028.0,58.86,58.87,58.83,58.84,119028.0
2025-06-16 12:45:00,58.83,58.86,58.83,58.85,64582.0,58.83,58.86,58.83,58.85,64582.0
2025-06-16 12:50:00,58.84,58.86,58.83,58.86,34254.0,58.84,58.86,58.83,58.86,34254.0
2025-06-16 12:55:00,58.86,58.86,58.81,58.83,319942.0,58.86,58.86,58.81,58.83,319942.0
2025-06-16 13:00:00,58.83,58.84,58.81,58.82,21210.0,58.83,58.84,58.81,58.82,21210.0
2025-06-16 13:05:00,58.82,58.83,58.78,58.79,79986.0,58.82,58.83,58.78,58.79,79986.0
2025-06-16 13:10:00,58.79,58.79,58.77,58.77,101446.0,58.79,58.79,58.77,58.77,101446.0
2025-06-16 13:15:00,58.77,58.81,58.77,58.81,72161.0,58.77,58.81,58.77,58.81,72161.0
2025-06-16 13:20:00,58.8,58.82,58.78,58.8,197321.0,58.8,58.82,58.78,58.8,197321.0
2025-06-16 13:25:00,58.8,58.84,58.79,58.83,46112.0,58.8,58.84,58.79,58.83,46112.0
2025-06-16 13:30:00,58.83,58.85,58.81,58.82,194201.0,58.83,58.85,58.81,58.82,194201.0
2025-06-16 13:35:00,58.82,58.82,58.8,58.81,30649.0,58.82,58.82,58.8,58.81,30649.0
2025-06-16 13:40:00,58.82,58.82,58.8,58.82,126688.0,58.82,58.82,58.8,58.82,126688.0
2025-06-16 13:45:00,58.82,58.83,58.79,58.8,116951.0,58.82,58.83,58.79,58.8,116951.0
2025-06-16 13:50:00,58.8,58.81,58.78,58.79,93137.0,58.8,58.81,58.78,58.79,93137.0
2025-06-16 13:55:00,58.79,58.79,58.77,58.78,72345.0,58.79,58.79,58.77,58.78,72345.0
2025-06-16 14:00:00,58.77,58.79,58.76,58.78,63674.0,58.77,58.79,58.76,58.78,63674.0
2025-06-16 14:05:00,58.79,58.8,58.77,58.77,67322.0,58.79,58.8,58.77,58.77,67322.0
2025-06-16 14:10:00,58.77,58.78,58.76,58.78,42637.0,58.77,58.78,58.76,58.78,42637.0
2025-06-16 14:15:00,58.77,58.79,58.77,58.78,70424.0,58.77,58.79,58.77,58.78,70424.0
2025-06-16 14:20:00,58.78,58.79,58.76,58.79,152134.0,58.78,58.79,58.76,58.79,152134.0
2025-06-16 14:25:00,58.79,58.79,58.77,58.77,61016.0,58.79,58.79,58.77,58.77,61016.0
2025-06-16 14:30:00,58.77,58.78,58.76,58.76,81878.0,58.77,58.78,58.76,58.76,81878.0
2025-06-16 14:35:00,58.75,58.76,58.74,58.74,64241.0,58.75,58.76,58.74,58.74,64241.0
2025-06-16 14:40:00,58.75,58.76,58.74,58.76,37659.0,58.75,58.76,58.74,58.76,37659.0
2025-06-16 14:45:00,58.75,58.75,58.73,58.73,114542.0,58.75,58.75,58.73,58.73,114542.0
2025-06-16 14:50:00,58.73,58.75,58.72,58.73,86520.0,58.73,58.75,58.72,58.73,86520.0
2025-06-16 14:55:00,58.74,58.74,58.72,58.72,35751.0,58.74,58.74,58.72,58.72,35751.0
2025-06-16 15:00:00,58.73,58.73,58.71,58.72,103091.0,58.73,58.73,58.71,58.72,103091.0
2025-06-16 15:05:00,58.72,58.72,58.7,58.71,78435.0,58.72,58.72,58.7,58.71,78435.0
2025-06-16 15:10:00,58.72,58.72,58.69,58.71,112760.0,58.72,58.72,58.69,58.71,112760.0
2025-06-16 15:15:00,58.72,58.72,58.69,58.69,65155.0,58.72,58.72,58.69,58.69,65155.0
2025-06-16 15:20:00,58.69,58.72,58.68,58.72,156886.0,58.69,58.72,58.68,58.72,156886.0
2025-06-16 15:25:00,58.72,58.73,58.7,58.7,168249.0,58.72,58.73,58.7,58.7,168249.0
2025-06-16 15:30:00,58.7,58.71,58.69,58.7,139856.0,58.7,58.71,58.69,58.7,139856.0
2025-06-16 15:35:00,58.69,58.7,58.68,58.68,39712.0,58.69,58.7,58.68,58.68,39712.0
2025-06-16 15:40:00,58.68,58.69,58.67,58.67,130912.0,58.68,58.69,58.67,58.67,130912.0
2025-06-16 15:45:00,58.68,58.7,58.67,58.69,249114.0,58.68,58.7,58.67,58.69,249114.0
2025-06-16 15:50:00,58.68,58.68,58.65,58.68,148858.0,58.68,58.68,58.65,58.68,148858.0
2025-06-16 15:55:00,58.68,58.68,58.64,58.67,1075419.0,58.68,58.68,58.64,58.67,1075419.0
2025-06-17 09:30:00,58.32,58.34,58.27,58.34,217977.0,58.32,58.34,58.27,58.34,217977.0
2025-06-17 09:35:00,58.33,58.33,58.27,58.32,67301.0,58.33,58.33,58.27,58.32,67301.0
2025-06-17 09:40:00,58.32,58.33,58.28,58.29,47567.0,58.32,58.33,58.28,58.29,47567.0
2025-06-17 09:45:00,58.29,58.32,58.28,58.32,116873.0,58.29,58.32,58.28,58.32,116873.0
2025-06-17 09:50:00,58.32,58.34,58.27,58.33,45154.0,58.32,58.34,58.27,58.33,45154.0
2025-06-17 09:55:00,58.34,58.37,58.33,58.37,96309.0,58.34,58.37,58.33,58.37,96309.0
2025-06-17 10:00:00,58.38,58.39,58.35,58.35,42138.0,58.38,58.39,58.35,58.35,42138.0
2025-06-17 10:05:00,58.36,58.37,58.32,58.34,42783.0,58.36,58.37,58.32,58.34,42783.0
2025-06-17 10:10:00,58.34,58.37,58.34,58.36,32637.0,58.34,58.37,58.34,58.36,32637.0
2025-06-17 10:15:00,58.36,58.36,58.32,58.33,52335.0,58.36,58.36,58.32,58.33,52335.0
2025-06-17 10:20:00,58.33,58.33,58.29,58.3,37999.0,58.33,58.33,58.29,58.3,37999.0
2025-06-17 10:25:00,58.3,58.31,58.27,58.3,82728.0,58.3,58.31,58.27,58.3,82728.0
2025-06-17 10:30:00,58.3,58.31,58.23,58.23,139556.0,58.3,58.31,58.23,58.23,139556.0
2025-06-17 10:35:00,58.22,58.22,58.18,58.19,104525.0,58.22,58.22,58.18,58.19,104525.0
2025-06-17 10:40:00,58.2,58.2,58.16,58.16,212282.0,58.2,58.2,58.16,58.16,212282.0
2025-06-17 10:45:00,58.16,58.21,58.16,58.21,98381.0,58.16,58.21,58.16,58.21,98381.0
2025-06-17 10:50:00,58.21,58.24,58.21,58.23,85996.0,58.21,58.24,58.21,58.23,85996.0
2025-06-17 10:55:00,58.23,58.23,58.18,58.19,74975.0,58.23,58.23,58.18,58.19,74975.0
2025-06-17 11:00:00,58.19,58.23,58.18,58.23,70026.0,58.19,58.23,58.18,58.23,70026.0
2025-06-17 11:05:00,58.23,58.26,58.23,58.25,61033.0,58.23,58.26,58.23,58.25,61033.0
2025-06-17 11:10:00,58.25,58.31,58.25,58.31,119799.0,58.25,58.31,58.25,58.31,119799.0
2025-06-17 11:15:00,58.3,58.31,58.27,58.29,80754.0,58.3,58.31,58.27,58.29,80754.0
2025-06-17 11:20:00,58.29,58.3,58.25,58.26,72482.0,58.29,58.3,58.25,58.26,72482.0
2025-06-17 11:25:00,58.26,58.26,58.19,58.22,196671.0,58.26,58.26,58.19,58.22,196671.0
2025-06-17 11:30:00,58.22,58.24,58.21,58.22,174853.0,58.22,58.24,58.21,58.22,174853.0
2025-06-17 11:35:00,58.23,58.24,58.21,58.22,122469.0,58.23,58.24,58.21,58.22,122469.0
2025-06-17 11:40:00,58.22,58.27,58.22,58.27,72830.0,58.22,58.27,58.22,58.27,72830.0
2025-06-17 11:45:00,58.27,58.27,58.23,58.25,95617.0,58.27,58.27,58.23,58.25,95617.0
2025-06-17 11:50:00,58.26,58.28,58.25,58.27,210715.0,58.26,58.28,58.25,58.27,210715.0
2025-06-17 11:55:00,58.27,58.28,58.25,58.27,98827.0,58.27,58.28,58.25,58.27,98827.0
2025-06-17 12:00:00,58.27,58.32,58.26,58.31,44537.0,58.27,58.32,58.26,58.31,44537.0
2025-06-17 12:05:00,58.3,58.32,58.26,58.29,293030.0,58.3,58.32,58.26,58.29,293030.0
2025-06-17 12:10:00,58.29,58.32,58.29,58.32,162045.0,58.29,58.32,58.29,58.32,162045.0
2025-06-17 12:15:00,58.32,58.32,58.3,58.31,335802.0,58.32,58.32,58.3,58.31,335802.0
2025-06-17 12:20:00,58.3,58.31,58.29,58.29,166472.0,58.3,58.31,58.29,58.29,166472.0
2025-06-17 12:25:00,58.3,58.3,58.26,58.27,149279.0,58.3,58.3,58.26,58.27,149279.0
2025-06-17 12:30:00,58.27,58.27,58.25,58.26,103010.0,58.27,58.27,58.25,58.26,103010.0
2025-06-17 12:35:00,58.27,58.28,58.25,58.26,109609.0,58.27,58.28,58.25,58.26,109609.0
2025-06-17 12:40:00,58.25,58.25,58.21,58.22,175495.0,58.25,58.25,58.21,58.22,175495.0
2025-06-17 12:45:00,58.23,58.25,58.18,58.19,225216.0,58.23,58.25,58.18,58.19,225216.0
2025-06-17 12:50:00,58.2,58.21,58.17,58.17,244373.0,58.2,58.21,58.17,58.17,244373.0
2025-06-17 12:55:00,58.17,58.17,58.08,58.1,209094.0,58.17,58.17,58.08,58.1,209094.0
2025-06-17 13:00:00,58.1,58.12,58.07,58.1,170103.0,58.1,58.12,58.07,58.1,170103.0
2025-06-17 13:05:00,58.09,58.1,58.05,58.1,79526.0,58.09,58.1,58.05,58.1,79526.0
2025-06-17 13:10:00,58.1,58.1,58.05,58.07,186694.0,58.1,58.1,58.05,58.07,186694.0
2025-06-17 13:15:00,58.06,58.07,58.03,58.03,52803.0,58.06,58.07,58.03,58.03,52803.0
2025-06-17 13:20:00,58.04,58.06,58.02,58.04,106614.0,58.04,58.06,58.02,58.04,106614.0
2025-06-17 13:25:00,58.04,58.04,58.0,58.0,111016.0,58.04,58.04,58.0,58.0,111016.0
2025-06-17 13:30:00,58.01,58.06,57.98,58.06,105968.0,58.01,58.06,57.98,58.06,105968.0
2025-06-17 13:35:00,58.06,58.07,58.03,58.05,60855.0,58.06,58.07,58.03,58.05,60855.0
2025-06-17 13:40:00,58.04,58.06,58.0,58.01,47565.0,58.04,58.06,58.0,58.01,47565.0
2025-06-17 13:45:00,58.01,58.01,57.91,57.92,101250.0,58.01,58.01,57.91,57.92,101250.0
2025-06-17 13:50:00,57.92,57.93,57.89,57.92,188342.0,57.92,57.93,57.89,57.92,188342.0
2025-06-17 13:55:00,57.92,57.95,57.92,57.92,114211.0,57.92,57.95,57.92,57.92,114211.0
2025-06-17 14:00:00,57.91,57.92,57.88,57.89,187262.0,57.91,57.92,57.88,57.89,187262.0
2025-06-17 14:05:00,57.9,57.94,57.89,57.93,153233.0,57.9,57.94,57.89,57.93,153233.0
2025-06-17 14:10:00,57.93,57.94,57.91,57.92,38686.0,57.93,57.94,57.91,57.92,38686.0
2025-06-17 14:15:00,57.92,57.92,57.88,57.91,110105.0,57.92,57.92,57.88,57.91,110105.0
2025-06-17 14:20:00,57.91,57.93,57.9,57.91,108361.0,57.91,57.93,57.9,57.91,108361.0
2025-06-17 14:25:00,57.91,57.91,57.88,57.89,82976.0,57.91,57.91,57.88,57.89,82976.0
2025-06-17 14:30:00,57.89,57.93,57.89,57.93,121912.0,57.89,57.93,57.89,57.93,121912.0
2025-06-17 14:35:00,57.93,57.94,57.89,57.9,310814.0,57.93,57.94,57.89,57.9,310814.0
2025-06-17 14:40:00,57.9,57.9,57.85,57.87,97823.0,57.9,57.9,57.85,57.87,97823.0
2025-06-17 14:45:00,57.88,57.91,57.87,57.89,49069.0,57.88,57.91,57.87,57.89,49069.0
2025-06-17 14:50:00,57.88,57.91,57.88,57.91,43154.0,57.88,57.91,57.88,57.91,43154.0
2025-06-17 14:55:00,57.91,57.93,57.9,57.93,40313.0,57.91,57.93,57.9,57.93,40313.0
2025-06-17 15:00:00,57.93,57.94,57.91,57.92,132633.0,57.93,57.94,57.91,57.92,132633.0
2025-06-17 15:05:00,57.92,57.93,57.9,57.92,87942.0,57.92,57.93,57.9,57.92,87942.0
2025-06-17 15:10:00,57.92,57.93,57.9,57.92,36490.0,57.92,57.93,57.9,57.92,36490.0
2025-06-17 15:15:00,57.91,57.92,57.9,57.9,250473.0,57.91,57.92,57.9,57.9,250473.0
2025-06-17 15:20:00,57.91,57.95,57.9,57.93,67464.0,57.91,57.95,57.9,57.93,67464.0
2025-06-17 15:25:00,57.94,57.94,57.93,57.94,37843.0,57.94,57.94,57.93,57.94,37843.0
2025-06-17 15:30:00,57.94,57.95,57.92,57.93,74534.0,57.94,57.95,57.92,57.93,74534.0
2025-06-17 15:35:00,57.94,57.95,57.93,57.94,107198.0,57.94,57.95,57.93,57.94,107198.0
2025-06-17 15:40:00,57.93,57.94,57.9,57.93,89036.0,57.93,57.94,57.9,57.93,89036.0
2025-06-17 15:45:00,57.93,57.95,57.92,57.95,96854.0,57.93,57.95,57.92,57.95,96854.0
2025-06-17 15:50:00,57.94,57.96,57.93,57.95,279217.0,57.94,57.96,57.93,57.95,279217.0
2025-06-17 15:55:00,57.94,57.95,57.91,57.93,721527.0,57.94,57.95,57.91,57.93,721527.0
2025-06-18 09:30:00,57.96,57.96,57.85,57.86,183450.0,57.96,57.96,57.85,57.86,183450.0
2025-06-18 09:35:00,57.86,57.95,57.85,57.93,255314.0,57.86,57.95,57.85,57.93,255314.0
2025-06-18 09:40:00,57.94,57.98,57.91,57.94,120991.0,57.94,57.98,57.91,57.94,120991.0
2025-06-18 09:45:00,57.94,57.96,57.93,57.95,120240.0,57.94,57.96,57.93,57.95,120240.0
2025-06-18 09:50:00,57.95,57.95,57.91,57.92,160079.0,57.95,57.95,57.91,57.92,160079.0
2025-06-18 09:55:00,57.92,57.94,57.9,57.91,75355.0,57.92,57.94,57.9,57.91,75355.0
2025-06-18 10:00:00,57.9,58.06,57.89,58.05,197257.0,57.9,58.06,57.89,58.05,197257.0
2025-06-18 10:05:00,58.05,58.07,58.0,58.05,147059.0,58.05,58.07,58.0,58.05,147059.0
2025-06-18 10:10:00,58.06,58.1,58.03,58.1,163975.0,58.06,58.1,58.03,58.1,163975.0
2025-06-18 10:15:00,58.1,58.12,58.09,58.09,142534.0,58.1,58.12,58.09,58.09,142534.0
2025-06-18 10:20:00,58.09,58.13,58.08,58.1,245110.0,58.09,58.13,58.08,58.1,245110.0
2025-06-18 10:25:00,58.11,58.12,58.08,58.1,193599.0,58.11,58.12,58.08,58.1,193599.0
2025-06-18 10:30:00,58.1,58.13,58.09,58.12,272853.0,58.1,58.13,58.09,58.12,272853.0
2025-06-18 10:35:00,58.13,58.13,58.1,58.12,218957.0,58.13,58.13,58.1,58.12,218957.0
2025-06-18 10:40:00,58.12,58.13,58.08,58.12,240437.0,58.12,58.13,58.08,58.12,240437.0
2025-06-18 10:45:00,58.12,58.13,58.09,58.11,153473.0,58.12,58.13,58.09,58.11,153473.0
2025-06-18 10:50:00,58.11,58.12,58.07,58.08,132602.0,58.11,58.12,58.07,58.08,132602.0
2025-06-18 10:55:00,58.08,58.11,58.07,58.11,190226.0,58.08,58.11,58.07,58.11,190226.0
2025-06-18 11:00:00,58.11,58.13,58.09,58.13,109146.0,58.11,58.13,58.09,58.13,109146.0
2025-06-18 11:05:00,58.13,58.13,58.07,58.07,85011.0,58.13,58.13,58.07,58.07,85011.0
2025-06-18 11:10:00,58.08,58.08,58.06,58.06,69519.0,58.08,58.08,58.06,58.06,69519.0
2025-06-18 11:15:00,58.06,58.08,58.06,58.07,150397.0,58.06,58.08,58.06,58.07,150397.0
2025-06-18 11:20:00,58.07,58.08,58.05,58.07,216334.0,58.07,58.08,58.05,58.07,216334.0
2025-06-18 11:25:00,58.07,58.1,58.05,58.1,131038.0,58.07,58.1,58.05,58.1,131038.0
2025-06-18 11:30:00,58.1,58.11,58.08,58.1,72097.0,58.1,58.11,58.08,58.1,72097.0
2025-06-18 11:35:00,58.1,58.12,58.08,58.12,114992.0,58.1,58.12,58.08,58.12,114992.0
2025-06-18 11:40:00,58.12,58.12,58.08,58.09,137964.0,58.12,58.12,58.08,58.09,137964.0
2025-06-18 11:45:00,58.09,58.1,58.08,58.09,168418.0,58.09,58.1,58.08,58.09,168418.0
2025-06-18 11:50:00,58.09,58.11,58.09,58.1,98598.0,58.09,58.11,58.09,58.1,98598.0
2025-06-18 11:55:00,58.1,58.11,58.05,58.05,169527.0,58.1,58.11,58.05,58.05,169527.0
2025-06-18 12:00:00,58.05,58.08,58.04,58.07,122225.0,58.05,58.08,58.04,58.07,122225.0
2025-06-18 12:05:00,58.08,58.09,58.07,58.09,57196.0,58.08,58.09,58.07,58.09,57196.0
2025-06-18 12:10:00,58.09,58.09,58.07,58.07,155895.0,58.09,58.09,58.07,58.07,155895.0
2025-06-18 12:15:00,58.06,58.07,58.04,58.05,56688.0,58.06,58.07,58.04,58.05,56688.0
2025-06-18 12:20:00,58.05,58.07,58.04,58.06,31592.0,58.05,58.07,58.04,58.06,31592.0
2025-06-18 12:25:00,58.05,58.06,58.03,58.04,42462.0,58.05,58.06,58.03,58.04,42462.0
2025-06-18 12:30:00,58.03,58.06,58.02,58.05,197500.0,58.03,58.06,58.02,58.05,197500.0
2025-06-18 12:35:00,58.05,58.06,58.03,58.05,46267.0,58.05,58.06,58.03,58.05,46267.0
2025-06-18 12:40:00,58.05,58.06,58.04,58.05,67068.0,58.05,58.06,58.04,58.05,67068.0
2025-06-18 12:45:00,58.05,58.06,58.04,58.04,55009.0,58.05,58.06,58.04,58.04,55009.0
2025-06-18 12:50:00,58.04,58.06,58.03,58.03,84969.0,58.04,58.06,58.03,58.03,84969.0
2025-06-18 12:55:00,58.02,58.04,58.02,58.03,45000.0,58.02,58.04,58.02,58.03,45000.0
2025-06-18 13:00:00,58.03,58.05,58.02,58.04,66004.0,58.03,58.05,58.02,58.04,66004.0
2025-06-18 13:05:00,58.05,58.05,58.03,58.05,46964.0,58.05,58.05,58.03,58.05,46964.0
2025-06-18 13:10:00,58.05,58.06,58.04,58.05,61171.0,58.05,58.06,58.04,58.05,61171.0
2025-06-18 13:15:00,58.05,58.06,58.03,58.04,56729.0,58.05,58.06,58.03,58.04,56729.0
2025-06-18 13:20:00,58.03,58.04,58.0,58.01,65147.0,58.03,58.04,58.0,58.01,65147.0
2025-06-18 13:25:00,58.01,58.01,57.98,57.98,93245.0,58.01,58.01,57.98,57.98,93245.0
2025-06-18 13:30:00,57.99,57.99,57.94,57.97,129068.0,57.99,57.99,57.94,57.97,129068.0
2025-06-18 13:35:00,57.97,57.98,57.94,57.98,35052.0,57.97,57.98,57.94,57.98,35052.0
2025-06-18 13:40:00,57.98,57.99,57.96,57.98,60014.0,57.98,57.99,57.96,57.98,60014.0
2025-06-18 13:45:00,57.98,58.01,57.98,58.0,71714.0,57.98,58.01,57.98,58.0,71714.0
2025-06-18 13:50:00,58.0,58.02,57.99,58.02,47950.0,58.0,58.02,57.99,58.02,47950.0
2025-06-18 13:55:00,58.02,58.04,58.01,58.03,67586.0,58.02,58.04,58.01,58.03,67586.0
2025-06-18 14:00:00,58.04,58.2,57.99,58.0,475121.0,58.04,58.2,57.99,58.0,475121.0
2025-06-18 14:05:00,57.99,58.08,57.98,58.04,93262.0,57.99,58.08,57.98,58.04,93262.0
2025-06-18 14:10:00,58.04,58.07,58.0,58.06,101623.0,58.04,58.07,58.0,58.06,101623.0
2025-06-18 14:15:00,58.06,58.08,58.02,58.02,91893.0,58.06,58.08,58.02,58.02,91893.0
2025-06-18 14:20:00,58.03,58.06,58.01,58.03,212466.0,58.03,58.06,58.01,58.03,212466.0
2025-06-18 14:25:00,58.04,58.08,58.04,58.07,126243.0,58.04,58.08,58.04,58.07,126243.0
2025-06-18 14:30:00,58.07,58.11,58.04,58.1,169887.0,58.07,58.11,58.04,58.1,169887.0
2025-06-18 14:35:00,58.1,58.1,58.0,58.07,312488.0,58.1,58.1,58.0,58.07,312488.0
2025-06-18 14:40:00,58.06,58.13,58.03,58.1,369671.0,58.06,58.13,58.03,58.1,369671.0
2025-06-18 14:45:00,58.1,58.1,58.03,58.04,202741.0,58.1,58.1,58.03,58.04,202741.0
2025-06-18 14:50:00,58.04,58.04,57.95,57.97,103059.0,58.04,58.04,57.95,57.97,103059.0
2025-06-18 14:55:00,57.96,57.96,57.86,57.87,535702.0,57.96,57.96,57.86,57.87,535702.0
2025-06-18 15:00:00,57.87,57.93,57.83,57.93,443113.0,57.87,57.93,57.83,57.93,443113.0
2025-06-18 15:05:00,57.93,57.95,57.87,57.89,167250.0,57.93,57.95,57.87,57.89,167250.0
2025-06-18 15:10:00,57.89,57.99,57.87,57.97,682963.0,57.89,57.99,57.87,57.97,682963.0
2025-06-18 15:15:00,57.97,57.98,57.93,57.95,211923.0,57.97,57.98,57.93,57.95,211923.0
2025-06-18 15:20:00,57.94,57.97,57.93,57.95,139574.0,57.94,57.97,57.93,57.95,139574.0
2025-06-18 15:25:00,57.95,57.95,57.86,57.86,121327.0,57.95,57.95,57.86,57.86,121327.0
2025-06-18 15:30:00,57.87,57.94,57.85,57.93,156922.0,57.87,57.94,57.85,57.93,156922.0
2025-06-18 15:35:00,57.93,57.96,57.91,57.95,138673.0,57.93,57.96,57.91,57.95,138673.0
2025-06-18 15:40:00,57.95,57.96,57.92,57.96,182457.0,57.95,57.96,57.92,57.96,182457.0
2025-06-18 15:45:00,57.95,57.96,57.93,57.95,79725.0,57.95,57.96,57.93,57.95,79725.0
2025-06-18 15:50:00,57.94,57.97,57.93,57.94,553143.0,57.94,57.97,57.93,57.94,553143.0
2025-06-18 15:55:00,57.94,57.97,57.93,57.95,865990.0,57.94,57.97,57.93,57.95,865990.0
2025-06-20 09:30:00,58.1,58.12,58.02,58.04,590218.0,58.1,58.12,58.02,58.04,590218.0
2025-06-20 09:35:00,58.04,58.06,58.01,58.04,170343.0,58.04,58.06,58.01,58.04,170343.0
2025-06-20 09:40:00,58.04,58.06,58.0,58.04,89929.0,58.04,58.06,58.0,58.04,89929.0
2025-06-20 09:45:00,58.04,58.06,57.98,57.99,163321.0,58.04,58.06,57.98,57.99,163321.0
2025-06-20 09:50:00,57.99,58.0,57.97,57.98,72739.0,57.99,58.0,57.97,57.98,72739.0
2025-06-20 09:55:00,57.98,58.0,57.93,57.94,58551.0,57.98,58.0,57.93,57.94,58551.0
2025-06-20 10:00:00,57.94,57.96,57.92,57.95,122604.0,57.94,57.96,57.92,57.95,122604.0
2025-06-20 10:05:00,57.94,57.95,57.89,57.9,86276.0,57.94,57.95,57.89,57.9,86276.0
2025-06-20 10:10:00,57.91,57.91,57.88,57.9,83610.0,57.91,57.91,57.88,57.9,83610.0
2025-06-20 10:15:00,57.9,57.9,57.86,57.87,117032.0,57.9,57.9,57.86,57.87,117032.0
2025-06-20 10:20:00,57.87,57.87,57.75,57.76,114092.0,57.87,57.87,57.75,57.76,114092.0
2025-06-20 10:25:00,57.75,57.83,57.74,57.81,683251.0,57.75,57.83,57.74,57.81,683251.0
2025-06-20 10:30:00,57.81,57.82,57.79,57.79,119405.0,57.81,57.82,57.79,57.79,119405.0
2025-06-20 10:35:00,57.79,57.83,57.78,57.81,73470.0,57.79,57.83,57.78,57.81,73470.0
2025-06-20 10:40:00,57.81,57.82,57.66,57.69,555394.0,57.81,57.82,57.66,57.69,555394.0
2025-06-20 10:45:00,57.67,57.67,57.6,57.63,213898.0,57.67,57.67,57.6,57.63,213898.0
2025-06-20 10:50:00,57.64,57.64,57.58,57.6,313940.0,57.64,57.64,57.58,57.6,313940.0
2025-06-20 10:55:00,57.6,57.62,57.58,57.6,129477.0,57.6,57.62,57.58,57.6,129477.0
2025-06-20 11:00:00,57.59,57.59,57.54,57.58,105208.0,57.59,57.59,57.54,57.58,105208.0
2025-06-20 11:05:00,57.57,57.61,57.56,57.61,73417.0,57.57,57.61,57.56,57.61,73417.0
2025-06-20 11:10:00,57.6,57.66,57.6,57.65,123417.0,57.6,57.66,57.6,57.65,123417.0
2025-06-20 11:15:00,57.66,57.67,57.63,57.65,73611.0,57.66,57.67,57.63,57.65,73611.0
2025-06-20 11:20:00,57.64,57.66,57.62,57.66,59541.0,57.64,57.66,57.62,57.66,59541.0
2025-06-20 11:25:00,57.66,57.67,57.62,57.62,74992.0,57.66,57.67,57.62,57.62,74992.0
2025-06-20 11:30:00,57.62,57.63,57.6,57.62,64166.0,57.62,57.63,57.6,57.62,64166.0
2025-06-20 11:35:00,57.62,57.71,57.62,57.69,112480.0,57.62,57.71,57.62,57.69,112480.0
2025-06-20 11:40:00,57.7,57.71,57.66,57.7,155849.0,57.7,57.71,57.66,57.7,155849.0
2025-06-20 11:45:00,57.69,57.69,57.66,57.68,54442.0,57.69,57.69,57.66,57.68,54442.0
2025-06-20 11:50:00,57.67,57.68,57.62,57.62,93882.0,57.67,57.68,57.62,57.62,93882.0
2025-06-20 11:55:00,57.61,57.63,57.61,57.61,64437.0,57.61,57.63,57.61,57.61,64437.0
2025-06-20 12:00:00,57.61,57.63,57.6,57.63,55960.0,57.61,57.63,57.6,57.63,55960.0
2025-06-20 12:05:00,57.62,57.66,57.62,57.66,43100.0,57.62,57.66,57.62,57.66,43100.0
2025-06-20 12:10:00,57.65,57.69,57.65,57.65,52743.0,57.65,57.69,57.65,57.65,52743.0
2025-06-20 12:15:00,57.66,57.69,57.64,57.69,92339.0,57.66,57.69,57.64,57.69,92339.0
2025-06-20 12:20:00,57.68,57.7,57.66,57.69,126941.0,57.68,57.7,57.66,57.69,126941.0
2025-06-20 12:25:00,57.7,57.72,57.69,57.69,58710.0,57.7,57.72,57.69,57.69,58710.0
2025-06-20 12:30:00,57.7,57.73,57.69,57.72,54937.0,57.7,57.73,57.69,57.72,54937.0
2025-06-20 12:35:00,57.71,57.74,57.71,57.73,57918.0,57.71,57.74,57.71,57.73,57918.0
2025-06-20 12:40:00,57.73,57.73,57.7,57.73,42388.0,57.73,57.73,57.7,57.73,42388.0
2025-06-20 12:45:00,57.73,57.74,57.7,57.71,56153.0,57.73,57.74,57.7,57.71,56153.0
2025-06-20 12:50:00,57.71,57.73,57.7,57.73,109069.0,57.71,57.73,57.7,57.73,109069.0
2025-06-20 12:55:00,57.72,57.74,57.68,57.71,126066.0,57.72,57.74,57.68,57.71,126066.0
2025-06-20 13:00:00,57.7,57.74,57.69,57.72,101039.0,57.7,57.74,57.69,57.72,101039.0
2025-06-20 13:05:00,57.72,57.72,57.69,57.72,74802.0,57.72,57.72,57.69,57.72,74802.0
2025-06-20 13:10:00,57.72,57.72,57.7,57.71,123054.0,57.72,57.72,57.7,57.71,123054.0
2025-06-20 13:15:00,57.71,57.73,57.68,57.7,175853.0,57.71,57.73,57.68,57.7,175853.0
2025-06-20 13:20:00,57.69,57.7,57.65,57.66,103766.0,57.69,57.7,57.65,57.66,103766.0
2025-06-20 13:25:00,57.66,57.66,57.59,57.6,70509.0,57.66,57.66,57.59,57.6,70509.0
2025-06-20 13:30:00,57.59,57.6,57.58,57.6,148118.0,57.59,57.6,57.58,57.6,148118.0
2025-06-20 13:35:00,57.6,57.6,57.55,57.56,112796.0,57.6,57.6,57.55,57.56,112796.0
2025-06-20 13:40:00,57.56,57.61,57.55,57.59,33117.0,57.56,57.61,57.55,57.59,33117.0
2025-06-20 13:45:00,57.59,57.61,57.59,57.6,32776.0,57.59,57.61,57.59,57.6,32776.0
2025-06-20 13:50:00,57.61,57.63,57.6,57.62,36973.0,57.61,57.63,57.6,57.62,36973.0
2025-06-20 13:55:00,57.63,57.64,57.62,57.64,51448.0,57.63,57.64,57.62,57.64,51448.0
2025-06-20 14:00:00,57.64,57.67,57.63,57.67,69075.0,57.64,57.67,57.63,57.67,69075.0
2025-06-20 14:05:00,57.66,57.66,57.65,57.66,51230.0,57.66,57.66,57.65,57.66,51230.0
2025-06-20 14:10:00,57.66,57.67,57.65,57.67,65936.0,57.66,57.67,57.65,57.67,65936.0
2025-06-20 14:15:00,57.67,57.7,57.65,57.7,86226.0,57.67,57.7,57.65,57.7,86226.0
2025-06-20 14:20:00,57.7,57.7,57.68,57.7,52869.0,57.7,57.7,57.68,57.7,52869.0
2025-06-20 14:25:00,57.7,57.7,57.67,57.68,87838.0,57.7,57.7,57.67,57.68,87838.0
2025-06-20 14:30:00,57.69,57.7,57.68,57.7,102546.0,57.69,57.7,57.68,57.7,102546.0
2025-06-20 14:35:00,57.69,57.7,57.68,57.69,69081.0,57.69,57.7,57.68,57.69,69081.0
2025-06-20 14:40:00,57.69,57.69,57.67,57.67,159927.0,57.69,57.69,57.67,57.67,159927.0
2025-06-20 14:45:00,57.68,57.68,57.66,57.67,55360.0,57.68,57.68,57.66,57.67,55360.0
2025-06-20 14:50:00,57.68,57.69,57.66,57.68,71752.0,57.68,57.69,57.66,57.68,71752.0
2025-06-20 14:55:00,57.68,57.68,57.61,57.62,105290.0,57.68,57.68,57.61,57.62,105290.0
2025-06-20 15:00:00,57.62,57.63,57.61,57.62,55407.0,57.62,57.63,57.61,57.62,55407.0
2025-06-20 15:05:00,57.62,57.63,57.6,57.61,133188.0,57.62,57.63,57.6,57.61,133188.0
2025-06-20 15:10:00,57.62,57.62,57.6,57.61,67521.0,57.62,57.62,57.6,57.61,67521.0
2025-06-20 15:15:00,57.61,57.63,57.6,57.63,102307.0,57.61,57.63,57.6,57.63,102307.0
2025-06-20 15:20:00,57.63,57.63,57.6,57.62,98123.0,57.63,57.63,57.6,57.62,98123.0
2025-06-20 15:25:00,57.61,57.62,57.57,57.59,108629.0,57.61,57.62,57.57,57.59,108629.0
2025-06-20 15:30:00,57.59,57.6,57.56,57.58,55744.0,57.59,57.6,57.56,57.58,55744.0
2025-06-20 15:35:00,57.58,57.58,57.54,57.55,77953.0,57.58,57.58,57.54,57.55,77953.0
2025-06-20 15:40:00,57.54,57.56,57.53,57.55,57181.0,57.54,57.56,57.53,57.55,57181.0
2025-06-20 15:45:00,57.55,57.55,57.52,57.53,34262.0,57.55,57.55,57.52,57.53,34262.0
2025-06-20 15:50:00,57.52,57.57,57.52,57.56,160331.0,57.52,57.57,57.52,57.56,160331.0
2025-06-20 15:55:00,57.56,57.58,57.53,57.57,268522.0,57.56,57.58,57.53,57.57,268522.0